1636020900000|2021-11-04 10:15:00|380.87|378.67|380.87|378.67|380.87|378.67|380.87|378.67|0
1636021200000|2021-11-04 10:20:00|381.08|378.88|380.66|378.46|381.5|379.3|380.56|378.36|0
1636021500000|2021-11-04 10:25:00|380.56|378.36|380.24|378.04|380.77|378.57|380.24|378.04|0
1636021800000|2021-11-04 10:30:00|380.04|377.84|380.04|377.84|380.24|378.04|379.83|377.63|0
1636022100000|2021-11-04 10:35:00|380.24|378.04|379.41|377.21|380.24|378.04|379.41|377.21|0
1636022400000|2021-11-04 10:40:00|379.62|377.42|378.99|376.79|379.62|377.42|378.78|376.58|0
1636022700000|2021-11-04 10:45:00|379.2|377|379.2|377|379.41|377.21|379.2|377|0
1636023000000|2021-11-04 10:50:00|378.99|376.79|377.74|375.54|379.2|377|377.53|375.33|0
1636023300000|2021-11-04 10:55:00|377.95|375.75|378.15|375.95|378.36|376.16|377.95|375.75|0
1636023600000|2021-11-04 11:00:00|377.95|375.75|378.15|375.95|378.36|376.16|377.74|375.54|0
1636023900000|2021-11-04 11:05:00|377.95|375.75|377.94|375.74|378.36|376.16|377.74|375.54|0
1636024200000|2021-11-04 11:10:00|377.74|375.54|378.15|375.95|378.15|375.95|377.74|375.54|0
1636024500000|2021-11-04 11:15:00|377.94|375.74|378.36|376.16|378.57|376.37|377.94|375.74|0
1636024800000|2021-11-04 11:20:00|378.47|376.27|377.94|375.74|378.57|376.37|377.94|375.74|0
1636025100000|2021-11-04 11:25:00|378.15|375.95|377.94|375.74|378.36|376.16|377.94|375.74|0
1636025400000|2021-11-04 11:30:00|378.15|375.95|377.31|375.11|378.15|375.95|377.31|375.11|0
1636025700000|2021-11-04 11:35:00|377.52|375.32|378.77|376.57|379.6|377.4|377.31|375.11|0
1636026000000|2021-11-04 11:40:00|378.56|376.36|379.39|377.19|379.6|377.4|378.35|376.15|0
1636026300000|2021-11-04 11:45:00|379.19|376.99|379.19|376.99|379.81|377.61|379.19|376.99|0
1636026600000|2021-11-04 11:50:00|379.18|376.98|379.39|377.19|379.39|377.19|379.18|376.98|0
1636026900000|2021-11-04 11:55:00|379.18|376.98|379.6|377.4|380.02|377.82|378.77|376.57|0
1636027200000|2021-11-04 12:00:00|379.39|377.19|377.72|375.52|379.39|377.19|376.89|374.69|0
1636027500000|2021-11-04 12:05:00|377.52|375.32|376.68|374.48|377.93|375.73|376.68|374.48|0
1636027800000|2021-11-04 12:10:00|376.48|374.28|376.89|374.69|377.1|374.9|375.64|373.44|0
1636028100000|2021-11-04 12:15:00|376.47|374.27|376.47|374.27|377.31|375.11|376.27|374.07|0
1636028400000|2021-11-04 12:20:00|376.68|374.48|377.51|375.31|377.72|375.52|376.47|374.27|0
1636028700000|2021-11-04 12:25:00|377.3|375.1|378.04|375.84|378.24|376.04|377.1|374.9|0
1636029000000|2021-11-04 12:30:00|377.93|375.73|378.55|376.35|379.18|376.98|377.93|375.73|0
1636029300000|2021-11-04 12:35:00|378.76|376.56|378.55|376.35|378.97|376.77|378.13|375.93|0
1636029600000|2021-11-04 12:40:00|378.34|376.14|380.22|378.02|380.63|378.43|378.34|376.14|0
1636029900000|2021-11-04 12:45:00|380.42|378.22|379.17|376.97|380.42|378.22|378.96|376.76|0
1636030200000|2021-11-04 12:50:00|378.96|376.76|379.17|376.97|379.38|377.18|378.55|376.35|0
1636030500000|2021-11-04 12:55:00|379.38|377.18|378.75|376.55|379.38|377.18|378.54|376.34|0
1636030800000|2021-11-04 13:00:00|378.54|376.34|378.13|375.93|378.75|376.55|378.13|375.93|0
1636031100000|2021-11-04 13:05:00|378.34|376.14|377.09|374.89|378.34|376.14|377.09|374.89|0
1636031400000|2021-11-04 13:10:00|376.88|374.68|377.08|374.88|377.5|375.3|376.46|374.26|0
1636031700000|2021-11-04 13:15:00|377.29|375.09|378.12|375.92|378.12|375.92|376.88|374.68|0
1636032000000|2021-11-04 13:20:00|377.92|375.72|378.33|376.13|378.54|376.34|377.29|375.09|0
1636032300000|2021-11-04 13:25:00|378.54|376.34|378.75|376.55|379.58|377.38|378.12|375.92|0
1636032600000|2021-11-04 13:30:00|378.95|376.75|380.83|378.63|381.46|379.26|378.12|375.92|0
1636032900000|2021-11-04 13:35:00|381.67|379.47|379.16|376.96|381.67|379.47|378.54|376.34|0
1636033200000|2021-11-04 13:40:00|379.58|377.38|376.25|374.05|379.79|377.59|375.83|373.63|0
1636033500000|2021-11-04 13:45:00|376.45|374.25|374.79|372.59|376.87|374.67|374.59|372.39|0
1636033800000|2021-11-04 13:50:00|375.21|373.01|371.27|369.07|375.42|373.22|370.86|368.66|0
1636034100000|2021-11-04 13:55:00|371.07|368.87|371.32|369.12|371.48|369.28|369.21|367.01|0
1636034400000|2021-11-04 14:00:00|370.71|368.51|370.29|368.09|372.35|370.15|369.47|367.27|0
1636034700000|2021-11-04 14:05:00|370.5|368.3|371.12|368.92|371.53|369.33|369.68|367.48|0
1636035000000|2021-11-04 14:10:00|371.32|369.12|367.42|365.22|371.32|369.12|367.42|365.22|0
1636035300000|2021-11-04 14:15:00|367.21|365.01|367.82|365.62|368.03|365.83|366.19|363.99|0
1636035600000|2021-11-04 14:20:00|368.03|365.83|368.44|366.24|368.85|366.65|367.21|365.01|0
1636035900000|2021-11-04 14:25:00|368.64|366.44|368.85|366.65|369.67|367.47|368.03|365.83|0
1636036200000|2021-11-04 14:30:00|368.64|366.44|367|364.8|368.64|366.44|366.39|364.19|0
1636036500000|2021-11-04 14:35:00|366.8|364.6|366.79|364.59|367.82|365.62|366.59|364.39|0
1636036800000|2021-11-04 14:40:00|367|364.8|369.16|366.96|369.36|367.16|366.59|364.39|0
1636037100000|2021-11-04 14:45:00|368.75|366.55|367.53|365.33|369.36|367.16|367.32|365.12|0
1636037400000|2021-11-04 14:50:00|367.73|365.53|370.59|368.39|370.79|368.59|367.53|365.33|0
1636037700000|2021-11-04 14:55:00|370.38|368.18|371.41|369.21|371.82|369.62|370.18|367.98|0
1636038000000|2021-11-04 15:00:00|371.61|369.41|374.07|371.87|374.48|372.28|371.61|369.41|0
1636038300000|2021-11-04 15:05:00|373.86|371.66|374.27|372.07|374.69|372.49|373.04|370.84|0
1636038600000|2021-11-04 15:10:00|374.07|371.87|374.68|372.48|374.68|372.48|371.81|369.61|0
1636038900000|2021-11-04 15:15:00|374.48|372.28|375.09|372.89|376.74|374.54|374.48|372.28|0
1636039200000|2021-11-04 15:20:00|375.3|373.1|381.49|379.29|381.49|379.29|375.09|372.89|0
1636039500000|2021-11-04 15:25:00|381.28|379.08|381.07|378.87|381.49|379.29|380.04|377.84|0
1636039800000|2021-11-04 15:30:00|381.28|379.08|379.21|377.01|382.11|379.91|377.97|375.77|0
1636040100000|2021-11-04 15:35:00|379.42|377.22|378.59|376.39|380.45|378.25|377.97|375.77|0
1636040400000|2021-11-04 15:40:00|378.38|376.18|377.76|375.56|379.83|377.63|377.56|375.36|0
1636040700000|2021-11-04 15:45:00|377.56|375.36|380.03|377.83|380.03|377.83|376.94|374.74|0
1636041000000|2021-11-04 15:50:00|380.24|378.04|377.97|375.77|381.07|378.87|377.97|375.77|0
1636041300000|2021-11-04 15:55:00|377.76|375.56|373.65|371.45|377.76|375.56|373.44|371.24|0
1636041600000|2021-11-04 16:00:00|373.44|371.24|373.23|371.03|374.26|372.06|372.62|370.42|0
1636041900000|2021-11-04 16:05:00|373.03|370.83|372.62|370.42|373.23|371.03|372.41|370.21|0
1636042200000|2021-11-04 16:10:00|372.41|370.21|371.8|369.6|373.03|370.83|371.39|369.19|0
1636042500000|2021-11-04 16:15:00|371.59|369.39|372.82|370.62|374.05|371.85|371.39|369.19|0
1636042800000|2021-11-04 16:20:00|373.03|370.83|376.31|374.11|376.31|374.11|372.82|370.62|0
1636043100000|2021-11-04 16:25:00|376.52|374.32|375.99|373.79|377.63|375.43|375.58|373.38|0
1636043400000|2021-11-04 16:30:00|376.19|373.99|377.84|375.64|378.79|376.59|376.19|373.99|0
1636043700000|2021-11-04 16:35:00|378.04|375.84|377.18|374.98|378.2|376|376.15|373.95|0
1636044000000|2021-11-04 16:40:00|377.38|375.18|376.77|374.57|377.79|375.59|376.77|374.57|0
1636044300000|2021-11-04 16:45:00|376.97|374.77|376.97|374.77|378.41|376.21|376.36|374.16|0
1636044600000|2021-11-04 16:50:00|377.18|374.98|377.17|374.97|378.2|376|376.36|374.16|0
1636044900000|2021-11-04 16:55:00|377.38|375.18|377.58|375.38|377.79|375.59|376.56|374.36|0
1636045200000|2021-11-04 17:00:00|377.17|374.97|380.78|378.58|381.4|379.2|377.17|374.97|0
1636045500000|2021-11-04 17:05:00|380.99|378.79|378.94|376.74|381.4|379.2|378.94|376.74|0
1636045800000|2021-11-04 17:10:00|378.73|376.53|377.51|375.31|379.14|376.94|377.1|374.9|0
1636046100000|2021-11-04 17:15:00|377.71|375.51|377.5|375.3|378.73|376.53|377.5|375.3|0
1636046400000|2021-11-04 17:20:00|377.3|375.1|377.5|375.3|379.14|376.94|376.89|374.69|0
1636046700000|2021-11-04 17:25:00|377.91|375.71|376.69|374.49|378.32|376.12|376.69|374.49|0
1636047000000|2021-11-04 17:30:00|376.79|374.59|378.32|376.12|378.52|376.32|375.87|373.67|0
1636047300000|2021-11-04 17:35:00|378.11|375.91|377.09|374.89|379.14|376.94|376.89|374.69|0
1636047600000|2021-11-04 17:40:00|377.3|375.1|375.25|373.05|377.3|375.1|375.25|373.05|0
1636047900000|2021-11-04 17:45:00|375.46|373.26|376.27|374.07|376.27|374.07|374.44|372.24|0
1636048200000|2021-11-04 17:50:00|376.07|373.87|375.66|373.46|376.68|374.48|375.46|373.26|0
1636048500000|2021-11-04 17:55:00|375.46|373.26|375.05|372.85|375.46|373.26|374.23|372.03|0
1636048800000|2021-11-04 18:00:00|374.84|372.64|380.56|378.36|380.56|378.36|374.64|372.44|0
1636049100000|2021-11-04 18:05:00|380.36|378.16|376.88|374.68|380.77|378.57|376.68|374.48|0
1636049400000|2021-11-04 18:10:00|377.08|374.88|376.47|374.27|377.49|375.29|376.47|374.27|0
1636049700000|2021-11-04 18:15:00|376.67|374.47|377.49|375.29|379.33|377.13|376.47|374.27|0
1636050000000|2021-11-04 18:20:00|377.29|375.09|376.06|373.86|377.9|375.7|376.06|373.86|0
1636050300000|2021-11-04 18:25:00|376.26|374.06|376.98|374.78|377.49|375.29|375.65|373.45|0
1636050600000|2021-11-04 18:30:00|376.87|374.67|377.28|375.08|378.3|376.1|376.47|374.27|0
1636050900000|2021-11-04 18:35:00|377.49|375.29|377.48|375.28|377.69|375.49|376.26|374.06|0
1636051200000|2021-11-04 18:40:00|377.28|375.08|376.26|374.06|377.28|375.08|376.06|373.86|0
1636051500000|2021-11-04 18:45:00|376.05|373.85|376.26|374.06|376.67|374.47|375.65|373.45|0
1636051800000|2021-11-04 18:50:00|376.05|373.85|377.07|374.87|377.07|374.87|375.24|373.04|0
1636052100000|2021-11-04 18:55:00|377.28|375.08|379.32|377.12|379.32|377.12|376.46|374.26|0
1636052400000|2021-11-04 19:00:00|379.12|376.92|379.52|377.32|380.55|378.35|377.89|375.69|0
1636052700000|2021-11-04 19:05:00|379.73|377.53|379.93|377.73|380.96|378.76|378.91|376.71|0
1636053000000|2021-11-04 19:10:00|379.52|377.32|378.09|375.89|379.73|377.53|377.68|375.48|0
1636053300000|2021-11-04 19:15:00|377.89|375.69|377.88|375.68|379.32|377.12|377.48|375.28|0
1636053600000|2021-11-04 19:20:00|378.09|375.89|377.07|374.87|378.09|375.89|376.05|373.85|0
1636053900000|2021-11-04 19:25:00|376.86|374.66|377.68|375.48|378.09|375.89|376.04|373.84|0
1636054200000|2021-11-04 19:30:00|377.47|375.27|375.84|373.64|377.47|375.27|375.64|373.44|0
1636054500000|2021-11-04 19:35:00|376.04|373.84|377.88|375.68|377.88|375.68|375.63|373.43|0
1636054800000|2021-11-04 19:40:00|377.67|375.47|378.16|375.96|380.01|377.81|377.47|375.27|0
1636055100000|2021-11-04 19:45:00|377.95|375.75|374.06|371.86|378.57|376.37|374.06|371.86|0
1636055400000|2021-11-04 19:50:00|373.66|371.46|372.02|369.82|374.88|372.68|372.02|369.82|0
1636055700000|2021-11-04 19:55:00|373.04|370.84|369.58|367.38|374.68|372.48|369.38|367.18|0
1636056000000|2021-11-04 20:00:00|368.97|366.77|371.15|368.95|371.41|369.21|368.97|366.77|0
1636056300000|2021-11-04 20:05:00|370.95|368.75|370.95|368.75|371.36|369.16|370.14|367.94|0
1636056600000|2021-11-04 20:10:00|370.75|368.55|369.73|367.53|371.15|368.95|369.52|367.32|0
1636056900000|2021-11-04 20:15:00|370.13|367.33|369.93|367.33|370.54|367.94|369.72|367.12|0
1636057200000|2021-11-04 20:20:00|370.13|367.53|369.72|367.12|370.13|367.53|369.52|366.92|0
1636057500000|2021-11-04 20:25:00|369.52|366.92|369.72|367.12|369.72|367.12|369.52|366.92|0
1636057800000|2021-11-04 20:30:00|369.52|366.92|367.69|365.09|369.52|366.92|367.69|365.09|0
1636058100000|2021-11-04 20:35:00|367.48|364.88|369.72|367.12|369.72|367.12|367.08|364.48|0
1636058400000|2021-11-04 20:40:00|369.51|366.91|369.72|367.12|369.92|367.32|369.51|366.91|0
1636058700000|2021-11-04 20:45:00|369.92|367.32|370.53|367.93|370.53|367.93|369.31|366.71|0
1636059000000|2021-11-04 20:50:00|370.33|367.73|369.92|367.32|370.73|368.13|369.92|367.32|0
1636059300000|2021-11-04 20:55:00|369.71|367.11|370.02|367.42|370.32|367.72|369.31|366.71|0
1636059600000|2021-11-04 21:00:00|369.98|367.38|370.1|367.5|370.1|367.5|369.78|367.18|0
1636059900000|2021-11-04 21:05:00|370.13|367.53|370.01|367.41|370.25|367.65|369.98|367.38|0
1636060200000|2021-11-04 21:10:00|370.12|367.52|369.68|367.08|370.12|367.52|369.65|367.05|0
1636060500000|2021-11-04 21:15:00|369.71|367.11|369.68|367.08|369.74|367.14|369.68|367.08|0
1636061100000|2021-11-04 21:25:00|369.65|367.05|369.68|367.08|369.68|367.08|369.65|367.05|0
1636061400000|2021-11-04 21:30:00|369.65|367.05|369.61|367.01|369.68|367.08|369.61|367.01|0
1636061700000|2021-11-04 21:35:00|369.65|367.05|369.47|366.87|369.65|367.05|369.47|366.87|0
1636062000000|2021-11-04 21:40:00|370.45|367.85|369.77|367.17|370.45|367.85|369.77|367.17|0
1636062300000|2021-11-04 21:45:00|369.97|367.37|369.82|367.22|369.97|367.37|369.77|367.17|0
1636062600000|2021-11-04 21:50:00|369.97|367.37|369.79|367.19|369.97|367.37|369.79|367.19|0
1636062900000|2021-11-04 21:55:00|369.97|367.37|370.29|367.69|370.29|367.69|369.79|367.19|0
1636063200000|2021-11-04 22:00:00|371.64|369.04|371.33|368.73|371.64|369.04|370.31|367.71|0
1636063500000|2021-11-04 22:05:00|371.53|368.93|371.32|368.72|371.53|368.93|371.12|368.52|0
1636063800000|2021-11-04 22:10:00|371.12|368.52|370.51|367.91|371.12|368.52|370.51|367.91|0
1636064100000|2021-11-04 22:15:00|370.61|368.01|369.69|367.09|370.92|368.32|369.69|367.09|0
1636064400000|2021-11-04 22:20:00|370.1|367.5|368.68|366.08|370.1|367.5|368.68|366.08|0
1636064700000|2021-11-04 22:25:00|368.47|365.87|368.27|365.67|368.47|365.87|367.46|364.86|0
1636065000000|2021-11-04 22:30:00|368.06|365.46|368.47|365.87|368.67|366.07|367.66|365.06|0
1636065300000|2021-11-04 22:35:00|368.27|365.67|368.47|365.87|368.47|365.87|367.66|365.06|0
1636065600000|2021-11-04 22:40:00|368.67|366.07|369.08|366.48|369.28|366.68|368.67|366.07|0
1636065900000|2021-11-04 22:45:00|368.87|366.27|368.06|365.46|369.08|366.48|368.06|365.46|0
1636066200000|2021-11-04 22:50:00|367.86|365.26|368.87|366.27|368.87|366.27|367.65|365.05|0
1636066500000|2021-11-04 22:55:00|368.67|366.07|368.26|365.66|368.67|366.07|368.06|365.46|0
1636066800000|2021-11-04 23:00:00|368.06|365.46|368.46|365.86|368.87|366.27|368.06|365.46|0
1636067100000|2021-11-04 23:05:00|368.57|365.97|367.85|365.25|368.67|366.07|367.85|365.25|0
1636067400000|2021-11-04 23:10:00|368.05|365.45|368.26|365.66|368.26|365.66|368.05|365.45|0
1636067700000|2021-11-04 23:15:00|368.46|365.86|368.77|366.17|368.87|366.27|368.46|365.86|0
1636068000000|2021-11-04 23:20:00|368.87|366.27|369.07|366.47|369.27|366.67|368.86|366.26|0
1636068300000|2021-11-04 23:25:00|368.86|366.26|369.47|366.87|369.47|366.87|368.86|366.26|0
1636068600000|2021-11-04 23:30:00|369.27|366.67|368.05|365.45|369.68|367.08|367.85|365.25|0
1636068900000|2021-11-04 23:35:00|367.85|365.25|368.66|366.06|368.86|366.26|367.85|365.25|0
1636069200000|2021-11-04 23:40:00|368.86|366.26|368.25|365.65|368.86|366.26|367.84|365.24|0
1636069500000|2021-11-04 23:45:00|367.84|365.24|367.84|365.24|368.05|365.45|367.64|365.04|0
1636069800000|2021-11-04 23:50:00|367.64|365.04|366.62|364.02|367.64|365.04|366.62|364.02|0
1636070100000|2021-11-04 23:55:00|366.22|363.62|366.62|364.02|367.03|364.43|366.22|363.62|0
1636070400000|2021-11-05 00:00:00|366.83|364.23|367.43|364.83|367.64|365.04|366.62|364.02|0
1636070700000|2021-11-05 00:05:00|367.23|364.63|367.84|365.24|368.45|365.85|367.03|364.43|0
1636071000000|2021-11-05 00:10:00|368.04|365.44|368.65|366.05|368.65|366.05|367.63|365.03|0
1636071300000|2021-11-05 00:15:00|368.45|365.85|367.84|365.24|368.65|366.05|367.43|364.83|0
1636071600000|2021-11-05 00:20:00|368.04|365.44|368.04|365.44|368.65|366.05|367.83|365.23|0
1636071900000|2021-11-05 00:25:00|368.24|365.64|369.25|366.65|369.66|367.06|368.24|365.64|0
1636072200000|2021-11-05 00:30:00|369.46|366.86|370.68|368.08|370.68|368.08|369.25|366.65|0
1636072500000|2021-11-05 00:35:00|370.47|367.87|370.68|368.08|371.08|368.48|370.47|367.87|0
1636072800000|2021-11-05 00:40:00|370.88|368.28|370.47|367.87|371.49|368.89|370.47|367.87|0
1636073100000|2021-11-05 00:45:00|370.68|368.08|370.47|367.87|371.08|368.48|370.27|367.67|0
1636073400000|2021-11-05 00:50:00|370.67|368.07|370.47|367.87|371.08|368.48|370.47|367.87|0
1636073700000|2021-11-05 00:55:00|370.27|367.67|370.06|367.46|370.47|367.87|369.86|367.26|0
1636074000000|2021-11-05 01:00:00|369.86|367.26|372.1|369.5|372.1|369.5|369.65|367.05|0
1636074300000|2021-11-05 01:05:00|371.89|369.29|370.87|368.27|372.1|369.5|370.67|368.07|0
1636074600000|2021-11-05 01:10:00|370.67|368.07|370.26|367.66|371.08|368.48|370.06|367.46|0
1636074900000|2021-11-05 01:15:00|370.06|367.46|369.85|367.25|370.06|367.46|369.04|366.44|0
1636075200000|2021-11-05 01:20:00|370.06|367.46|369.24|366.64|370.26|367.66|369.04|366.44|0
1636075500000|2021-11-05 01:25:00|369.04|366.44|370.05|367.45|370.46|367.86|369.04|366.44|0
1636075800000|2021-11-05 01:30:00|370.26|367.66|371.48|368.88|371.48|368.88|370.05|367.45|0
1636076100000|2021-11-05 01:35:00|371.27|368.67|372.5|369.9|372.91|370.31|370.66|368.06|0
1636076400000|2021-11-05 01:40:00|372.7|370.1|372.09|369.49|372.7|370.1|371.68|369.08|0
1636076700000|2021-11-05 01:45:00|371.88|369.28|371.27|368.67|372.09|369.49|370.86|368.26|0
1636077000000|2021-11-05 01:50:00|371.07|368.47|371.68|369.08|371.88|369.28|370.86|368.26|0
1636077300000|2021-11-05 01:55:00|371.78|369.18|372.29|369.69|372.7|370.1|371.78|369.18|0
1636077600000|2021-11-05 02:00:00|372.49|369.89|371.88|369.28|372.7|370.1|371.88|369.28|0
1636077900000|2021-11-05 02:05:00|371.78|369.18|371.06|368.46|371.78|369.18|370.66|368.06|0
1636078200000|2021-11-05 02:10:00|370.96|368.36|371.06|368.46|371.27|368.67|370.65|368.05|0
1636078500000|2021-11-05 02:15:00|370.86|368.26|371.47|368.87|371.67|369.07|370.86|368.26|0
1636078800000|2021-11-05 02:20:00|371.26|368.66|371.06|368.46|371.67|369.07|371.06|368.46|0
1636079100000|2021-11-05 02:25:00|370.86|368.26|370.04|367.44|370.86|368.26|370.04|367.44|0
1636079400000|2021-11-05 02:30:00|370.24|367.64|370.85|368.25|370.85|368.25|370.04|367.44|0
1636079700000|2021-11-05 02:35:00|370.65|368.05|370.65|368.05|370.85|368.25|370.44|367.84|0
1636080000000|2021-11-05 02:40:00|370.85|368.25|370.24|367.64|370.85|368.25|370.04|367.44|0
1636080300000|2021-11-05 02:45:00|370.44|367.84|369.83|367.23|370.65|368.05|369.22|366.62|0
1636080600000|2021-11-05 02:50:00|369.73|367.13|369.83|367.23|370.03|367.43|369.63|367.03|0
1636080900000|2021-11-05 02:55:00|370.03|367.43|370.24|367.64|370.24|367.64|369.63|367.03|0
1636081200000|2021-11-05 03:00:00|369.63|367.03|369.83|367.23|370.24|367.64|369.22|366.62|0
1636081500000|2021-11-05 03:05:00|370.03|367.43|369.73|367.13|370.03|367.43|369.62|367.02|0
1636081800000|2021-11-05 03:10:00|369.62|367.02|369.62|367.02|370.03|367.43|369.42|366.82|0
1636082100000|2021-11-05 03:15:00|369.82|367.22|369.62|367.02|369.82|367.22|369.42|366.82|0
1636082400000|2021-11-05 03:20:00|369.82|367.22|369.82|367.22|370.03|367.43|369.42|366.82|0
1636082700000|2021-11-05 03:25:00|369.62|367.02|369.82|367.22|369.82|367.22|369.42|366.82|0
1636083000000|2021-11-05 03:30:00|369.93|367.33|369.82|367.22|370.02|367.42|369.62|367.02|0
1636083300000|2021-11-05 03:35:00|370.02|367.42|369.82|367.22|370.02|367.42|369.82|367.22|0
1636083600000|2021-11-05 03:40:00|370.02|367.42|371.04|368.44|371.45|368.85|370.02|367.42|0
1636083900000|2021-11-05 03:45:00|371.24|368.64|370.22|367.62|371.24|368.64|370.22|367.62|0
1636084200000|2021-11-05 03:50:00|370.43|367.83|370.02|367.42|370.43|367.83|370.02|367.42|0
1636084500000|2021-11-05 03:55:00|369.82|367.22|369.81|367.21|369.82|367.22|369.61|367.01|0
1636084800000|2021-11-05 04:00:00|369.92|367.32|369.81|367.21|370.02|367.42|369.81|367.21|0
1636085100000|2021-11-05 04:05:00|369.61|367.01|369.2|366.6|369.81|367.21|369.2|366.6|0
1636085400000|2021-11-05 04:10:00|369.4|366.8|369.2|366.6|369.4|366.8|369|366.4|0
1636085700000|2021-11-05 04:15:00|369|366.4|369.4|366.8|369.4|366.8|369|366.4|0
1636086000000|2021-11-05 04:20:00|369.2|366.6|369.4|366.8|369.4|366.8|369.2|366.6|0
1636086300000|2021-11-05 04:25:00|369.51|366.91|369.4|366.8|369.6|367|369.4|366.8|0
1636086600000|2021-11-05 04:30:00|369.2|366.6|368.99|366.39|369.4|366.8|368.79|366.19|0
1636086900000|2021-11-05 04:35:00|368.89|366.29|368.58|365.98|369.2|366.6|368.38|365.78|0
1636087200000|2021-11-05 04:40:00|368.79|366.19|368.99|366.39|369.1|366.5|368.79|366.19|0
1636087500000|2021-11-05 04:45:00|368.79|366.19|368.99|366.39|368.99|366.39|368.79|366.19|0
1636087800000|2021-11-05 04:50:00|368.78|366.18|368.78|366.18|368.99|366.39|368.78|366.18|0
1636088100000|2021-11-05 04:55:00|368.58|365.98|368.78|366.18|368.89|366.29|368.58|365.98|0
1636088400000|2021-11-05 05:00:00|368.99|366.39|368.98|366.38|368.99|366.39|368.58|365.98|0
1636088700000|2021-11-05 05:05:00|369.19|366.59|369.19|366.59|369.59|366.99|368.78|366.18|0
1636089000000|2021-11-05 05:10:00|369.39|366.79|369.19|366.59|369.59|366.99|368.98|366.38|0
1636089300000|2021-11-05 05:15:00|369.29|366.69|369.18|366.58|369.39|366.79|368.98|366.38|0
1636089600000|2021-11-05 05:20:00|368.98|366.38|369.39|366.79|369.39|366.79|368.98|366.38|0
1636089900000|2021-11-05 05:25:00|369.18|366.58|368.98|366.38|369.39|366.79|368.78|366.18|0
1636090200000|2021-11-05 05:30:00|368.78|366.18|369.18|366.58|369.18|366.58|368.77|366.17|0
1636090500000|2021-11-05 05:35:00|368.98|366.38|368.77|366.17|369.18|366.58|368.77|366.17|0
1636090800000|2021-11-05 05:40:00|368.88|366.28|369.18|366.58|369.18|366.58|368.88|366.28|0
1636091100000|2021-11-05 05:45:00|369.28|366.68|369.38|366.78|369.58|366.98|369.18|366.58|0
1636091400000|2021-11-05 05:50:00|369.18|366.58|369.94|367.34|369.94|367.34|369.18|366.58|0
1636091700000|2021-11-05 05:55:00|370.14|367.54|370.14|367.54|370.34|367.74|369.93|367.33|0
1636092000000|2021-11-05 06:00:00|370.34|367.74|370.14|367.54|370.95|368.35|369.73|367.13|0
1636092300000|2021-11-05 06:05:00|370.34|367.74|370.13|367.53|370.54|367.94|370.13|367.53|0
1636092600000|2021-11-05 06:10:00|370.34|367.74|369.93|367.33|370.44|367.84|369.73|367.13|0
1636092900000|2021-11-05 06:15:00|370.13|367.53|369.93|367.33|370.34|367.74|369.93|367.33|0
1636093200000|2021-11-05 06:20:00|370.13|367.53|370.54|367.94|370.54|367.94|370.13|367.53|0
1636093500000|2021-11-05 06:25:00|370.74|368.14|370.94|368.34|370.94|368.34|370.54|367.94|0
1636093800000|2021-11-05 06:30:00|371.14|368.54|371.35|368.75|371.35|368.75|370.94|368.34|0
1636094100000|2021-11-05 06:35:00|371.14|368.54|370.94|368.34|371.35|368.75|370.53|367.93|0
1636094400000|2021-11-05 06:40:00|370.74|368.14|370.53|367.93|370.94|368.34|370.53|367.93|0
1636094700000|2021-11-05 06:45:00|370.73|368.13|371.55|368.95|371.55|368.95|370.73|368.13|0
1636095000000|2021-11-05 06:50:00|371.65|369.05|371.14|368.54|371.75|369.15|371.14|368.54|0
1636095300000|2021-11-05 06:55:00|371.24|368.64|370.73|368.13|371.75|369.15|370.73|368.13|0
1636095600000|2021-11-05 07:00:00|370.93|368.33|371.75|369.15|372.15|369.55|370.93|368.33|0
1636095900000|2021-11-05 07:05:00|371.55|369.35|371.95|369.75|372.16|369.96|371.34|369.14|0
1636096200000|2021-11-05 07:10:00|372.15|369.95|372.15|369.95|372.36|370.16|371.75|369.55|0
1636096500000|2021-11-05 07:15:00|372.26|370.06|372.36|370.16|372.36|370.16|371.75|369.55|0
1636096800000|2021-11-05 07:20:00|372.15|369.95|371.95|369.75|372.36|370.16|371.74|369.54|0
1636097100000|2021-11-05 07:25:00|372.15|369.95|372.96|370.76|373.17|370.97|372.15|369.95|0
1636097400000|2021-11-05 07:30:00|373.17|370.97|374.39|372.19|374.39|372.19|373.17|370.97|0
1636097700000|2021-11-05 07:35:00|374.19|371.99|373.98|371.78|374.39|372.19|373.57|371.37|0
1636098000000|2021-11-05 07:40:00|374.18|371.98|373.57|371.37|374.59|372.39|373.57|371.37|0
1636098300000|2021-11-05 07:45:00|373.78|371.58|373.37|371.17|373.78|371.58|373.37|371.17|0
1636098600000|2021-11-05 07:50:00|373.16|370.96|372.96|370.76|373.16|370.96|372.76|370.56|0
1636098900000|2021-11-05 07:55:00|372.86|370.66|372.35|370.15|372.86|370.66|371.94|369.74|0
1636099200000|2021-11-05 08:00:00|371.74|369.54|370.52|368.32|372.14|369.94|370.52|368.32|0
1636099500000|2021-11-05 08:05:00|370.72|368.52|369.9|367.7|370.92|368.72|369.7|367.5|0
1636099800000|2021-11-05 08:10:00|369.81|367.61|368.28|366.08|371.33|369.13|368.08|365.88|0
1636100100000|2021-11-05 08:15:00|368.08|365.88|368.08|365.88|368.69|366.49|367.67|365.47|0
1636100400000|2021-11-05 08:20:00|367.88|365.68|367.67|365.47|368.48|366.28|367.47|365.27|0
1636100700000|2021-11-05 08:25:00|367.87|365.67|368.89|366.69|369.49|367.29|367.27|365.07|0
1636101000000|2021-11-05 08:30:00|368.68|366.48|369.09|366.89|369.7|367.5|368.68|366.48|0
1636101300000|2021-11-05 08:35:00|369.19|366.99|369.09|366.89|369.19|366.99|368.28|366.08|0
1636101600000|2021-11-05 08:40:00|369.29|367.09|368.88|366.68|369.69|367.49|368.68|366.48|0
1636101900000|2021-11-05 08:45:00|368.99|366.79|369.08|366.88|369.08|366.88|368.68|366.48|0
1636102200000|2021-11-05 08:50:00|368.88|366.68|368.88|366.68|369.08|366.88|368.68|366.48|0
1636102500000|2021-11-05 08:55:00|368.68|366.48|369.08|366.88|369.69|367.49|368.68|366.48|0
1636102800000|2021-11-05 09:00:00|368.88|366.68|367.06|364.86|368.88|366.68|366.85|364.65|0
1636103100000|2021-11-05 09:05:00|366.85|364.65|367.46|365.26|367.86|365.66|366.85|364.65|0
1636103400000|2021-11-05 09:10:00|367.36|365.16|367.46|365.26|367.86|365.66|367.26|365.06|0
1636103700000|2021-11-05 09:15:00|367.25|365.05|367.46|365.26|367.66|365.46|367.05|364.85|0
1636104000000|2021-11-05 09:20:00|367.36|365.16|367.36|365.16|367.46|365.26|366.85|364.65|0
1636104300000|2021-11-05 09:25:00|367.45|365.25|366.04|363.84|367.45|365.25|365.43|363.23|0
1636104600000|2021-11-05 09:30:00|365.84|363.64|365.63|363.43|366.04|363.84|365.23|363.03|0
1636104900000|2021-11-05 09:35:00|365.83|363.63|365.23|363.03|366.24|364.04|364.82|362.62|0
1636105200000|2021-11-05 09:40:00|365.43|363.23|364.62|362.42|365.43|363.23|364.42|362.22|0
1636105500000|2021-11-05 09:45:00|364.42|362.22|363.41|361.21|364.62|362.42|363.21|361.01|0
1636105800000|2021-11-05 09:50:00|363.61|361.41|363.21|361.01|363.61|361.41|362.6|360.4|0
1636106100000|2021-11-05 09:55:00|363.01|360.81|362.2|360|363.01|360.81|361.8|359.6|0
1636106400000|2021-11-05 10:00:00|362.4|360.2|362.19|359.99|362.97|360.77|361.2|359|0
1636106700000|2021-11-05 10:05:00|362.39|360.19|361.78|359.58|362.59|360.39|361.58|359.38|0
1636107000000|2021-11-05 10:10:00|361.58|359.38|361.98|359.78|362.19|359.99|361.58|359.38|0
1636107300000|2021-11-05 10:15:00|361.78|359.58|361.18|358.98|361.98|359.78|360.58|358.38|0
1636107600000|2021-11-05 10:20:00|360.98|358.78|360.57|358.37|361.18|358.98|360.37|358.17|0
1636107900000|2021-11-05 10:25:00|360.77|358.57|360.97|358.77|361.18|358.98|360.17|357.97|0
1636108200000|2021-11-05 10:30:00|361.18|358.98|361.38|359.18|361.78|359.58|361.17|358.97|0
1636108500000|2021-11-05 10:35:00|361.37|359.17|361.17|358.97|361.58|359.38|360.97|358.77|0
1636108800000|2021-11-05 10:40:00|360.97|358.77|361.68|359.48|361.78|359.58|360.97|358.77|0
1636109100000|2021-11-05 10:45:00|361.77|359.57|361.17|358.97|361.77|359.57|360.97|358.77|0
1636109400000|2021-11-05 10:50:00|360.97|358.77|360.16|357.96|361.17|358.97|359.96|357.76|0
1636109700000|2021-11-05 10:55:00|360.37|358.17|360.16|357.96|360.77|358.57|359.96|357.76|0
1636110000000|2021-11-05 11:00:00|359.96|357.76|360.16|357.96|360.77|358.57|359.56|357.36|0
1636110300000|2021-11-05 11:05:00|360.36|358.16|359.96|357.76|360.36|358.16|359.56|357.36|0
1636110600000|2021-11-05 11:10:00|359.76|357.56|360.76|358.56|361.37|359.17|358.36|356.16|0
1636110900000|2021-11-05 11:15:00|360.96|358.76|361.16|358.96|361.77|359.57|360.96|358.76|0
1636111200000|2021-11-05 11:20:00|361.77|359.57|362.57|360.37|362.57|360.37|361.16|358.96|0
1636111500000|2021-11-05 11:25:00|362.37|360.17|363.37|361.17|363.88|361.68|361.56|359.36|0
1636111800000|2021-11-05 11:30:00|363.58|361.38|362.16|359.96|363.78|361.58|361.56|359.36|0
1636112100000|2021-11-05 11:35:00|361.96|359.76|361.36|359.16|361.96|359.76|361.16|358.96|0
1636112400000|2021-11-05 11:40:00|361.16|358.96|360.96|358.76|361.76|359.56|360.96|358.76|0
1636112700000|2021-11-05 11:45:00|360.75|358.55|361.36|359.16|361.36|359.16|360.75|358.55|0
1636113000000|2021-11-05 11:50:00|361.56|359.36|361.36|359.16|361.96|359.76|361.36|359.16|0
1636113300000|2021-11-05 11:55:00|361.35|359.15|360.95|358.75|361.56|359.36|360.95|358.75|0
1636113600000|2021-11-05 12:00:00|360.75|358.55|361.55|359.35|361.76|359.56|360.55|358.35|0
1636113900000|2021-11-05 12:05:00|361.35|359.15|361.55|359.35|361.75|359.55|360.75|358.55|0
1636114200000|2021-11-05 12:10:00|361.75|359.55|360.95|358.75|361.75|359.55|360.35|358.15|0
1636114500000|2021-11-05 12:15:00|361.15|358.95|360.54|358.34|361.55|359.35|360.34|358.14|0
1636114800000|2021-11-05 12:20:00|360.75|358.55|360.14|357.94|360.95|358.75|360.14|357.94|0
1636115100000|2021-11-05 12:25:00|360.34|358.14|360.34|358.14|360.54|358.34|359.74|357.54|0
1636115400000|2021-11-05 12:30:00|360.74|358.54|355.73|353.53|361.75|359.55|355.53|353.33|0
1636115700000|2021-11-05 12:35:00|355.53|353.33|354.87|352.67|355.53|353.33|350.95|348.75|0
1636116000000|2021-11-05 12:40:00|354.67|352.47|353.87|351.67|355.27|353.07|353.27|351.07|0
1636116300000|2021-11-05 12:45:00|354.07|351.87|352.67|350.47|355.27|353.07|352.47|350.27|0
1636116600000|2021-11-05 12:50:00|352.47|350.27|351.27|349.07|353.47|351.27|351.27|349.07|0
1636116900000|2021-11-05 12:55:00|351.47|349.27|355.22|353.02|355.62|353.42|351.47|349.27|0
1636117200000|2021-11-05 13:00:00|355.03|352.83|355.02|352.82|356.41|354.21|354.43|352.23|0
1636117500000|2021-11-05 13:05:00|355.22|353.02|354.82|352.62|355.42|353.22|354.63|352.43|0
1636117800000|2021-11-05 13:10:00|354.63|352.43|354.23|352.03|355.62|353.42|354.23|352.03|0
1636118100000|2021-11-05 13:15:00|354.43|352.23|354.03|351.83|354.43|352.23|353.64|351.44|0
1636118400000|2021-11-05 13:20:00|353.83|351.63|351.47|349.27|353.83|351.63|351.27|349.07|0
1636118700000|2021-11-05 13:25:00|351.86|349.66|351.86|349.66|352.45|350.25|350.87|348.67|0
1636119000000|2021-11-05 13:30:00|352.05|349.85|348.91|346.71|354.03|351.83|348.71|346.51|0
1636119300000|2021-11-05 13:35:00|348.71|346.51|347.2|345|348.71|346.51|346.42|344.22|0
1636119600000|2021-11-05 13:40:00|346.61|344.41|344.47|342.27|346.81|344.61|344.08|341.88|0
1636119900000|2021-11-05 13:45:00|343.88|341.68|346.81|344.61|348.17|345.97|343.69|341.49|0
1636120200000|2021-11-05 13:50:00|346.02|343.82|347.39|345.19|347.98|345.78|346.02|343.82|0
1636120500000|2021-11-05 13:55:00|347.59|345.39|344.66|342.46|347.78|345.58|344.66|342.46|0
1636120800000|2021-11-05 14:00:00|344.85|342.65|341.93|339.73|345.44|343.24|341.54|339.34|0
1636121100000|2021-11-05 14:05:00|341.54|339.34|347.64|345.44|347.83|345.63|341.54|339.34|0
1636121400000|2021-11-05 14:10:00|347.44|345.24|345.66|343.46|348.22|346.02|345.08|342.88|0
1636121700000|2021-11-05 14:15:00|345.27|343.07|346.05|343.85|346.43|344.23|344.5|342.3|0
1636122000000|2021-11-05 14:20:00|346.24|344.04|347.4|345.2|347.4|345.2|346.05|343.85|0
1636122300000|2021-11-05 14:25:00|347.21|345.01|348.37|346.17|349.54|347.34|347.21|345.01|0
1636122600000|2021-11-05 14:30:00|348.18|345.98|348.37|346.17|348.37|346.17|346.63|344.43|0
1636122900000|2021-11-05 14:35:00|348.18|345.98|347.4|345.2|348.37|346.17|345.85|343.65|0
1636123200000|2021-11-05 14:40:00|347.21|345.01|346.62|344.42|348.18|345.98|346.04|343.84|0
1636123500000|2021-11-05 14:45:00|346.43|344.23|346.81|344.61|346.81|344.61|345.46|343.26|0
1636123800000|2021-11-05 14:50:00|346.62|344.42|346.42|344.22|347.01|344.81|345.84|343.64|0
1636124100000|2021-11-05 14:55:00|346.62|344.42|347.2|345|348.56|346.36|346.04|343.84|0
1636124400000|2021-11-05 15:00:00|347.39|345.19|347.98|345.78|347.98|345.78|346.23|344.03|0
1636124700000|2021-11-05 15:05:00|347.78|345.58|346.81|344.61|347.78|345.58|346.52|344.32|0
1636125000000|2021-11-05 15:10:00|346.61|344.41|347.2|345|347.2|345|345.64|343.44|0
1636125300000|2021-11-05 15:15:00|347.39|345.19|347.97|345.77|348.36|346.16|347|344.8|0
1636125600000|2021-11-05 15:20:00|348.17|345.97|348.75|346.55|349.14|346.94|347.58|345.38|0
1636125900000|2021-11-05 15:25:00|348.94|346.74|351.08|348.88|351.28|349.08|348.55|346.35|0
1636126200000|2021-11-05 15:30:00|351.28|349.08|349.72|347.52|351.28|349.08|348.94|346.74|0
1636126500000|2021-11-05 15:35:00|349.52|347.32|349.13|346.93|350.89|348.69|348.74|346.54|0
1636126800000|2021-11-05 15:40:00|348.94|346.74|350.3|348.1|351.08|348.88|348.94|346.74|0
1636127100000|2021-11-05 15:45:00|350.69|348.49|348.55|346.35|351.47|349.27|347.77|345.57|0
1636127400000|2021-11-05 15:50:00|348.74|346.54|351.27|349.07|352.05|349.85|348.55|346.35|0
1636127700000|2021-11-05 15:55:00|351.08|348.88|353.42|351.22|353.42|351.22|350.49|348.29|0
1636128000000|2021-11-05 16:00:00|353.81|351.61|351.66|349.46|354.01|351.81|351.07|348.87|0
1636128300000|2021-11-05 16:05:00|351.47|349.27|352.25|350.05|353.22|351.02|351.27|349.07|0
1636128600000|2021-11-05 16:10:00|352.05|349.85|352.83|350.63|353.81|351.61|351.27|349.07|0
1636128900000|2021-11-05 16:15:00|352.63|350.43|352.44|350.24|353.42|351.22|352.05|349.85|0
1636129200000|2021-11-05 16:20:00|352.24|350.04|352.44|350.24|352.63|350.43|351.46|349.26|0
1636129500000|2021-11-05 16:25:00|352.63|350.43|353.26|351.06|353.45|351.25|351.39|349.19|0
1636129800000|2021-11-05 16:30:00|353.45|351.25|352.48|350.28|353.45|351.25|352.28|350.08|0
1636130100000|2021-11-05 16:35:00|352.67|350.47|353.84|351.64|355.4|353.2|352.09|349.89|0
1636130400000|2021-11-05 16:40:00|353.64|351.44|355.59|353.39|355.79|353.59|353.64|351.44|0
1636130700000|2021-11-05 16:45:00|355.79|353.59|356.76|354.56|357.15|354.95|355.79|353.59|0
1636131000000|2021-11-05 16:50:00|356.57|354.37|356.37|354.17|358.13|355.93|355.59|353.39|0
1636131300000|2021-11-05 16:55:00|356.17|353.97|357.93|355.73|359.11|356.91|355.98|353.78|0
1636131600000|2021-11-05 17:00:00|357.74|355.54|356.95|354.75|359.11|356.91|356.56|354.36|0
1636131900000|2021-11-05 17:05:00|357.15|354.95|361.27|359.07|361.27|359.07|356.76|354.56|0
1636132200000|2021-11-05 17:10:00|361.07|358.87|363.23|361.03|364.22|362.02|360.48|358.28|0
1636132500000|2021-11-05 17:15:00|363.43|361.23|365.07|362.87|366.83|364.63|362.84|360.64|0
1636132800000|2021-11-05 17:20:00|364.87|362.67|365.59|363.39|365.59|363.39|362.23|360.03|0
1636133100000|2021-11-05 17:25:00|365.78|363.58|374.81|372.61|374.81|372.61|365.78|363.58|0
1636133400000|2021-11-05 17:30:00|374.61|372.41|367.08|364.88|374.61|372.41|366.69|364.49|0
1636133700000|2021-11-05 17:35:00|367.28|365.08|369.85|367.65|370.44|368.24|366.89|364.69|0
1636134000000|2021-11-05 17:40:00|369.65|367.45|370.24|368.04|371.03|368.83|368.86|366.66|0
1636134300000|2021-11-05 17:45:00|370.04|367.84|370.44|368.24|373.21|371.01|369.84|367.64|0
1636134600000|2021-11-05 17:50:00|370.83|368.63|366.88|364.68|371.03|368.83|366.68|364.48|0
1636134900000|2021-11-05 17:55:00|367.08|364.88|364.71|362.51|368.66|366.46|364.71|362.51|0
1636135200000|2021-11-05 18:00:00|365.11|362.91|364.12|361.92|366.48|364.28|363.93|361.73|0
1636135500000|2021-11-05 18:05:00|364.32|362.12|362.55|360.35|364.32|362.12|361.38|359.18|0
1636135800000|2021-11-05 18:10:00|362.75|360.55|361.37|359.17|363.53|361.33|360.98|358.78|0
1636136100000|2021-11-05 18:15:00|361.57|359.37|359|356.8|362.16|359.96|358.8|356.6|0
1636136400000|2021-11-05 18:20:00|359.1|356.9|362.75|360.55|362.75|360.55|358.61|356.41|0
1636136700000|2021-11-05 18:25:00|362.55|360.35|359.19|356.99|363.14|360.94|359.19|356.99|0
1636137000000|2021-11-05 18:30:00|359.39|357.19|359.78|357.58|360.57|358.37|359|356.8|0
1636137300000|2021-11-05 18:35:00|359.59|357.39|360.41|358.21|361.95|359.75|359.59|357.39|0
1636137600000|2021-11-05 18:40:00|360.21|358.01|360.6|358.4|361.58|359.38|359.82|357.62|0
1636137900000|2021-11-05 18:45:00|360.8|358.6|360.01|357.81|360.8|358.6|359.03|356.83|0
1636138200000|2021-11-05 18:50:00|359.72|357.52|359.22|357.02|360.99|358.79|359.03|356.83|0
1636138500000|2021-11-05 18:55:00|359.03|356.83|359.81|357.61|360.6|358.4|359.03|356.83|0
1636138800000|2021-11-05 19:00:00|359.42|357.22|363.94|361.74|365.33|363.13|359.22|357.02|0
1636139100000|2021-11-05 19:05:00|364.14|361.94|361.38|359.18|365.13|362.93|360.99|358.79|0
1636139400000|2021-11-05 19:10:00|361.18|358.98|360.2|358|362.17|359.97|360.2|358|0
1636139700000|2021-11-05 19:15:00|360.4|358.2|360.98|358.78|362.17|359.97|360.2|358|0
1636140000000|2021-11-05 19:20:00|361.18|358.98|362.16|359.96|363.35|361.15|360.98|358.78|0
1636140300000|2021-11-05 19:25:00|362.56|360.36|363.15|360.95|364.53|362.33|362.36|360.16|0
1636140600000|2021-11-05 19:30:00|362.75|360.55|358.82|356.62|363.94|361.74|358.82|356.62|0
1636140900000|2021-11-05 19:35:00|358.62|356.42|357.25|355.05|358.82|356.62|356.08|353.88|0
1636141200000|2021-11-05 19:40:00|357.06|354.86|360.98|358.78|361.57|359.37|357.06|354.86|0
1636141500000|2021-11-05 19:45:00|361.17|358.97|361.96|359.76|362.35|360.15|358.62|356.42|0
1636141800000|2021-11-05 19:50:00|361.57|359.37|362.15|359.95|362.55|360.35|359.01|356.81|0
1636142100000|2021-11-05 19:55:00|362.55|360.35|361.37|359.17|362.94|360.74|360.19|357.99|0
1636142400000|2021-11-05 20:00:00|360.97|358.77|362.35|360.15|364.52|362.32|360.97|358.77|0
1636142700000|2021-11-05 20:05:00|362.15|359.95|363.53|361.33|364.12|361.92|362.15|359.95|0
1636143000000|2021-11-05 20:10:00|363.63|361.43|364.91|362.71|365.11|362.91|363.63|361.43|0
1636358700000|2021-11-08 08:05:00|364.13|361.93|365.51|363.31|365.91|363.71|364.13|361.93|0
1636359000000|2021-11-08 08:10:00|365.71|363.51|364.33|362.13|366.3|364.1|364.13|361.93|0
1636359300000|2021-11-08 08:15:00|364.53|362.33|364.33|362.13|364.53|362.33|362.36|360.16|0
1636359600000|2021-11-08 08:20:00|364.52|362.32|365.11|362.91|365.71|363.51|364.52|362.32|0
1636359900000|2021-11-08 08:25:00|365.31|363.11|365.11|362.91|366.1|363.9|364.52|362.32|0
1636360200000|2021-11-08 08:30:00|364.92|362.72|365.02|362.82|365.51|363.31|364.52|362.32|0
1636360500000|2021-11-08 08:35:00|365.11|362.91|364.52|362.32|365.21|363.01|363.53|361.33|0
1636360800000|2021-11-08 08:40:00|364.32|362.12|363.33|361.13|364.91|362.71|363.33|361.13|0
1636361100000|2021-11-08 08:45:00|363.14|360.94|363.14|360.94|364.12|361.92|363.14|360.94|0
1636361400000|2021-11-08 08:50:00|362.94|360.74|361.56|359.36|363.33|361.13|361.56|359.36|0
1636361700000|2021-11-08 08:55:00|361.17|358.97|361.56|359.36|362.15|359.95|360.88|358.68|0
1636362000000|2021-11-08 09:00:00|361.36|359.16|359.79|357.59|361.95|359.75|359.2|357|0
1636362300000|2021-11-08 09:05:00|359.98|357.78|360.57|358.37|360.97|358.77|359.98|357.78|0
1636362600000|2021-11-08 09:10:00|360.77|358.57|359.2|357|360.77|358.57|359|356.8|0
1636362900000|2021-11-08 09:15:00|359|356.8|358.98|356.78|359.98|357.78|358.79|356.59|0
1636363200000|2021-11-08 09:20:00|358.79|356.59|358.2|356|358.79|356.59|358.2|356|0
1636363500000|2021-11-08 09:25:00|358|355.8|358.59|356.39|358.59|356.39|358|355.8|0
1636363800000|2021-11-08 09:30:00|358.78|356.58|358.49|356.29|358.78|356.58|357.9|355.7|0
1636364100000|2021-11-08 09:35:00|358.59|356.39|357.97|355.77|358.78|356.58|357.97|355.77|0
1636364400000|2021-11-08 09:40:00|358.16|355.96|358.75|356.55|359.15|356.95|358.16|355.96|0
1636364700000|2021-11-08 09:45:00|358.55|356.35|358.55|356.35|359.14|356.94|358.36|356.16|0
1636365000000|2021-11-08 09:50:00|358.75|356.55|358.95|356.75|359.34|357.14|358.55|356.35|0
1636365300000|2021-11-08 09:55:00|358.75|356.55|358.94|356.74|359.34|357.14|358.35|356.15|0
1636365600000|2021-11-08 10:00:00|359.14|356.94|359.14|356.94|359.34|357.14|358.75|356.55|0
1636365900000|2021-11-08 10:05:00|358.94|356.74|359.73|357.53|359.93|357.73|358.94|356.74|0
1636366200000|2021-11-08 10:10:00|359.93|357.73|359.53|357.33|360.12|357.92|359.33|357.13|0
1636366500000|2021-11-08 10:15:00|359.33|357.13|358.74|356.54|359.53|357.33|358.74|356.54|0
1636366800000|2021-11-08 10:20:00|358.54|356.34|358.54|356.34|359.14|356.94|358.35|356.15|0
1636367100000|2021-11-08 10:25:00|358.35|356.15|357.16|354.96|358.54|356.34|356.97|354.77|0
1636367400000|2021-11-08 10:30:00|357.36|355.16|357.56|355.36|357.75|355.55|357.16|354.96|0
1636367700000|2021-11-08 10:35:00|357.75|355.55|356.77|354.57|357.75|355.55|356.57|354.37|0
1636368000000|2021-11-08 10:40:00|356.67|354.47|357.95|355.75|357.95|355.75|356.57|354.37|0
1636368300000|2021-11-08 10:45:00|357.75|355.55|358.93|356.73|358.93|356.73|357.66|355.46|0
1636368600000|2021-11-08 10:50:00|358.73|356.53|358.34|356.14|358.93|356.73|358.34|356.14|0
1636368900000|2021-11-08 10:55:00|358.54|356.34|357.94|355.74|358.54|356.34|357.75|355.55|0
1636369200000|2021-11-08 11:00:00|357.75|355.55|357.75|355.55|357.75|355.55|357.45|355.25|0
1636369500000|2021-11-08 11:05:00|357.74|355.54|357.55|355.35|357.74|355.54|357.15|354.95|0
1636369800000|2021-11-08 11:10:00|357.74|355.54|358.14|355.94|358.33|356.13|357.55|355.35|0
1636370100000|2021-11-08 11:15:00|357.94|355.74|357.74|355.54|358.14|355.94|357.35|355.15|0
1636370400000|2021-11-08 11:20:00|357.54|355.34|358.43|356.23|358.53|356.33|357.15|354.95|0
1636370700000|2021-11-08 11:25:00|358.33|356.13|357.54|355.34|358.33|356.13|357.35|355.15|0
1636371000000|2021-11-08 11:30:00|357.34|355.14|357.54|355.34|357.74|355.54|357.34|355.14|0
1636371300000|2021-11-08 11:35:00|357.34|355.14|357.15|354.95|357.54|355.34|356.75|354.55|0
1636371600000|2021-11-08 11:40:00|356.95|354.75|356.75|354.55|357.14|354.94|356.55|354.35|0
1636371900000|2021-11-08 11:45:00|356.55|354.35|356.95|354.75|357.14|354.94|356.55|354.35|0
1636372200000|2021-11-08 11:50:00|356.85|354.65|356.94|354.74|357.14|354.94|356.55|354.35|0
1636372500000|2021-11-08 11:55:00|357.14|354.94|356.94|354.74|357.14|354.94|356.75|354.55|0
1636372800000|2021-11-08 12:00:00|357.14|354.94|357.92|355.72|358.91|356.71|356.94|354.74|0
1636373100000|2021-11-08 12:05:00|357.73|355.53|358.51|356.31|358.51|356.31|357.73|355.53|0
1636373400000|2021-11-08 12:10:00|358.71|356.51|357.73|355.53|358.71|356.51|357.73|355.53|0
1636373700000|2021-11-08 12:15:00|357.53|355.33|357.53|355.33|357.53|355.33|357.13|354.93|0
1636374000000|2021-11-08 12:20:00|357.33|355.13|357.92|355.72|357.92|355.72|357.33|355.13|0
1636374300000|2021-11-08 12:25:00|357.72|355.52|357.72|355.52|358.12|355.92|357.52|355.32|0
1636374600000|2021-11-08 12:30:00|357.13|354.93|357.52|355.32|357.72|355.52|356.74|354.54|0
1636374900000|2021-11-08 12:35:00|357.33|355.13|357.32|355.12|357.33|355.13|356.93|354.73|0
1636375200000|2021-11-08 12:40:00|357.13|354.93|358.02|355.82|358.31|356.11|357.13|354.93|0
1636375500000|2021-11-08 12:45:00|358.11|355.91|358.5|356.3|358.9|356.7|357.91|355.71|0
1636375800000|2021-11-08 12:50:00|358.7|356.5|358.5|356.3|358.9|356.7|358.3|356.1|0
1636376100000|2021-11-08 12:55:00|358.41|356.21|358.5|356.3|359.09|356.89|358.41|356.21|0
1636376400000|2021-11-08 13:00:00|358.41|356.21|357.71|355.51|358.5|356.3|357.71|355.51|0
1636376700000|2021-11-08 13:05:00|357.91|355.71|356.92|354.72|358.1|355.9|356.33|354.13|0
1636377000000|2021-11-08 13:10:00|356.73|354.53|356.53|354.33|357.32|355.12|356.53|354.33|0
1636377300000|2021-11-08 13:15:00|356.33|354.13|356.53|354.33|356.72|354.52|356.33|354.13|0
1636377600000|2021-11-08 13:20:00|356.33|354.13|355.74|353.54|356.53|354.33|355.54|353.34|0
1636377900000|2021-11-08 13:25:00|355.54|353.34|355.15|352.95|355.74|353.54|354.76|352.56|0
1636378200000|2021-11-08 13:30:00|354.95|352.75|355.15|352.95|355.74|353.54|354.95|352.75|0
1636378500000|2021-11-08 13:35:00|355.35|353.15|354.17|351.97|355.35|353.15|353.97|351.77|0
1636378800000|2021-11-08 13:40:00|353.97|351.77|353.12|350.92|354.17|351.97|352.92|350.72|0
1636379100000|2021-11-08 13:45:00|353.31|351.11|353.31|351.11|353.51|351.31|352.92|350.72|0
1636379400000|2021-11-08 13:50:00|353.12|350.92|352.72|350.52|353.12|350.92|352.53|350.33|0
1636379700000|2021-11-08 13:55:00|352.53|350.33|351.74|349.54|352.53|350.33|351.74|349.54|0
1636380000000|2021-11-08 14:00:00|351.94|349.74|352.13|349.93|352.53|350.33|351.55|349.35|0
1636380300000|2021-11-08 14:05:00|351.94|349.74|351.74|349.54|352.33|350.13|351.54|349.34|0
1636380600000|2021-11-08 14:10:00|351.54|349.34|349.98|347.78|351.74|349.54|349.98|347.78|0
1636380900000|2021-11-08 14:15:00|350.17|347.97|350.37|348.17|351.15|348.95|349.98|347.78|0
1636381200000|2021-11-08 14:20:00|350.17|347.97|348.61|346.41|350.56|348.36|348.41|346.21|0
1636381500000|2021-11-08 14:25:00|348.8|346.6|350.17|347.97|350.36|348.16|348.8|346.6|0
1636381800000|2021-11-08 14:30:00|350.36|348.16|347.49|345.29|351.73|349.53|347.49|345.29|0
1636382100000|2021-11-08 14:35:00|347.88|345.68|353.4|351.2|353.79|351.59|347.16|344.96|0
1636382400000|2021-11-08 14:40:00|352.81|350.61|351.83|349.63|353.4|351.2|350.27|348.07|0
1636382700000|2021-11-08 14:45:00|351.64|349.44|351.44|349.24|353.98|351.78|350.86|348.66|0
1636383000000|2021-11-08 14:50:00|351.05|348.85|352.61|350.41|353.79|351.59|350.07|347.87|0
1636383300000|2021-11-08 14:55:00|352.81|350.61|352.61|350.41|355.94|353.74|352.61|350.41|0
1636383600000|2021-11-08 15:00:00|352.41|350.21|356.92|354.72|357.12|354.92|352.22|350.02|0
1636383900000|2021-11-08 15:05:00|356.73|354.53|355.94|353.74|356.92|354.72|354.37|352.17|0
1636384200000|2021-11-08 15:10:00|356.14|353.94|353.58|351.38|356.14|353.94|352.8|350.6|0
1636384500000|2021-11-08 15:15:00|353.78|351.58|351.82|349.62|353.78|351.58|351.24|349.04|0
1636384800000|2021-11-08 15:20:00|351.63|349.43|355.45|353.25|355.64|353.44|350.26|348.06|0
1636385100000|2021-11-08 15:25:00|355.64|353.44|356.99|354.79|357.18|354.98|354.09|351.89|0
1636385400000|2021-11-08 15:30:00|356.8|354.6|356.21|354.01|358.15|355.95|354.67|352.47|0
1636385700000|2021-11-08 15:35:00|356.02|353.82|358.92|356.72|359.12|356.92|355.06|352.86|0
1636386000000|2021-11-08 15:40:00|358.73|356.53|360.09|357.89|362.81|360.61|358.15|355.95|0
1636386300000|2021-11-08 15:45:00|360.28|358.08|356.4|354.2|360.67|358.47|356.4|354.2|0
1636386600000|2021-11-08 15:50:00|356.6|354.4|358.14|355.94|358.53|356.33|356.6|354.4|0
1636386900000|2021-11-08 15:55:00|358.34|356.14|359.69|357.49|359.8|357.6|358.14|355.94|0
1636387200000|2021-11-08 16:00:00|359.5|357.3|358.72|356.52|360.66|358.46|357.95|355.75|0
1636387500000|2021-11-08 16:05:00|358.92|356.72|360.66|358.46|362.02|359.82|358.92|356.72|0
1636387800000|2021-11-08 16:10:00|360.86|358.66|362.22|360.02|362.41|360.21|360.27|358.07|0
1636388100000|2021-11-08 16:15:00|362.02|359.82|359.49|357.29|362.8|360.6|359.3|357.1|0
1636388400000|2021-11-08 16:20:00|359.69|357.49|359.49|357.29|360.27|358.07|358.52|356.32|0
1636388700000|2021-11-08 16:25:00|359.3|357.1|358.64|356.44|359.3|357.1|357.22|355.02|0
1636389000000|2021-11-08 16:30:00|358.83|356.63|359.6|357.4|360.19|357.99|357.86|355.66|0
1636389300000|2021-11-08 16:35:00|359.41|357.21|360.77|358.57|361.15|358.95|358.64|356.44|0
1636389600000|2021-11-08 16:40:00|360.57|358.37|361.73|359.53|361.74|359.54|360.38|358.18|0
1636389900000|2021-11-08 16:45:00|361.93|359.73|362.32|360.12|362.32|360.12|360.76|358.56|0
1636390200000|2021-11-08 16:50:00|362.12|359.92|362.31|360.11|363.68|361.48|361.93|359.73|0
1636390500000|2021-11-08 16:55:00|362.51|360.31|363.48|361.28|364.26|362.06|362.51|360.31|0
1636390800000|2021-11-08 17:00:00|363.68|361.48|366.6|364.4|366.6|364.4|362.7|360.5|0
1636391100000|2021-11-08 17:05:00|366.21|364.01|365.6|363.4|366.21|364.01|364.65|362.45|0
1636391400000|2021-11-08 17:10:00|365.4|363.2|366.57|364.37|366.57|364.37|364.63|362.43|0
1636391700000|2021-11-08 17:15:00|366.38|364.18|362.12|359.92|367.16|364.96|361.53|359.33|0
1636392000000|2021-11-08 17:20:00|361.92|359.72|362.11|359.91|362.9|360.7|361.33|359.13|0
1636392300000|2021-11-08 17:25:00|361.92|359.72|362.11|359.91|362.5|360.3|361.33|359.13|0
1636392600000|2021-11-08 17:30:00|361.92|359.72|360.94|358.74|363.48|361.28|360.55|358.35|0
1636392900000|2021-11-08 17:35:00|360.74|358.54|363.48|361.28|363.48|361.28|360.74|358.54|0
1636393200000|2021-11-08 17:40:00|363.68|361.48|362.11|359.91|363.68|361.48|361.72|359.52|0
1636393500000|2021-11-08 17:45:00|361.91|359.71|362.5|360.3|362.89|360.69|361.13|358.93|0
1636393800000|2021-11-08 17:50:00|362.69|360.49|363.28|361.08|363.67|361.47|362.5|360.3|0
1636394100000|2021-11-08 17:55:00|363.09|360.89|361.91|359.71|364.85|362.65|361.91|359.71|0
1636394400000|2021-11-08 18:00:00|361.71|359.51|362.49|360.29|363.08|360.88|361.71|359.51|0
1636394700000|2021-11-08 18:05:00|362.1|359.9|362.49|360.29|362.69|360.49|361.51|359.31|0
1636395000000|2021-11-08 18:10:00|362.3|360.1|360.73|358.53|362.88|360.68|359.56|357.36|0
1636395300000|2021-11-08 18:15:00|360.93|358.73|360.34|358.14|361.71|359.51|360.14|357.94|0
1636395600000|2021-11-08 18:20:00|360.14|357.94|359.56|357.36|360.34|358.14|359.17|356.97|0
1636395900000|2021-11-08 18:25:00|359.36|357.16|359.94|357.74|360.14|357.94|358.97|356.77|0
1636396200000|2021-11-08 18:30:00|360.14|357.94|361.12|358.92|361.12|358.92|359.36|357.16|0
1636396500000|2021-11-08 18:35:00|360.92|358.72|360.33|358.13|361.51|359.31|359.94|357.74|0
1636396800000|2021-11-08 18:40:00|360.53|358.33|359.74|357.54|360.72|358.52|359.55|357.35|0
1636397100000|2021-11-08 18:45:00|359.94|357.74|359.55|357.35|360.53|358.33|358.96|356.76|0
1636397400000|2021-11-08 18:50:00|359.74|357.54|358.77|356.57|359.74|357.54|358.57|356.37|0
1636397700000|2021-11-08 18:55:00|358.96|356.76|358.57|356.37|358.96|356.76|357.99|355.79|0
1636398000000|2021-11-08 19:00:00|358.76|356.56|356.82|354.62|358.76|356.56|356.62|354.42|0
1636398300000|2021-11-08 19:05:00|357.01|354.81|356.62|354.42|357.59|355.39|356.04|353.84|0
1636398600000|2021-11-08 19:10:00|356.43|354.23|357.59|355.39|357.79|355.59|356.43|354.23|0
1636398900000|2021-11-08 19:15:00|357.4|355.2|356.13|353.93|357.59|355.39|355.45|353.25|0
1636399200000|2021-11-08 19:20:00|356.03|353.83|358.17|355.97|358.95|356.75|356.03|353.83|0
1636399500000|2021-11-08 19:25:00|358.27|356.07|359.15|356.95|359.54|357.34|358.27|356.07|0
1636399800000|2021-11-08 19:30:00|359.34|357.14|357.39|355.19|359.34|357.14|356.42|354.22|0
1636400100000|2021-11-08 19:35:00|357.59|355.39|357.39|355.19|358.17|355.97|357.39|355.19|0
1636400400000|2021-11-08 19:40:00|357.19|354.99|356.61|354.41|357.58|355.38|356.42|354.22|0
1636400700000|2021-11-08 19:45:00|356.8|354.6|356.61|354.41|357|354.8|355.83|353.63|0
1636401000000|2021-11-08 19:50:00|356.41|354.21|357.38|355.18|357.38|355.18|356.22|354.02|0
1636401300000|2021-11-08 19:55:00|357.19|354.99|355.25|353.05|357.38|355.18|355.25|353.05|0
1636401600000|2021-11-08 20:00:00|355.44|353.24|355.63|353.43|356.6|354.4|355.25|353.05|0
1636401900000|2021-11-08 20:05:00|355.44|353.24|354.03|351.83|357.87|355.67|353.83|351.63|0
1636402200000|2021-11-08 20:10:00|354.22|352.02|354.42|352.22|355.79|353.59|353.83|351.63|0
1636402500000|2021-11-08 20:15:00|354.22|352.02|354.61|352.41|355.2|353|354.02|351.82|0
1636402800000|2021-11-08 20:20:00|354.41|352.21|354.8|352.6|355|352.8|353.24|351.04|0
1636403100000|2021-11-08 20:25:00|354.61|352.41|355.98|353.78|357.35|355.15|354.52|352.32|0
1636403400000|2021-11-08 20:30:00|356.08|353.88|355.39|353.19|356.76|354.56|355|352.8|0
1636403700000|2021-11-08 20:35:00|355.59|353.39|354.8|352.6|355.78|353.58|354.21|352.01|0
1636404000000|2021-11-08 20:40:00|355|352.8|358.14|355.94|358.14|355.94|355|352.8|0
1636404300000|2021-11-08 20:45:00|357.94|355.74|360.1|357.9|360.3|358.1|357.94|355.74|0
1636404600000|2021-11-08 20:50:00|358.33|356.13|355.58|353.38|358.72|356.52|354.8|352.6|0
1636404900000|2021-11-08 20:55:00|355.38|353.18|357.15|354.95|357.74|355.54|355.38|353.18|0
1636405200000|2021-11-08 21:00:00|357.74|355.54|360.3|358.1|360.89|358.69|356.36|354.16|0
1636405500000|2021-11-08 21:05:00|359.9|357.7|359.51|357.31|360.3|358.1|359.31|357.11|0
1636405800000|2021-11-08 21:10:00|359.41|357.21|358.32|356.12|359.9|357.7|357.93|355.73|0
1636406100000|2021-11-08 21:15:00|359.51|356.91|360.29|357.69|360.29|357.69|359.31|356.71|0
1636406400000|2021-11-08 21:20:00|360.49|357.89|359.9|357.3|360.49|357.89|359.7|357.1|0
1636406700000|2021-11-08 21:25:00|360.1|357.5|360.29|357.69|360.29|357.69|359.5|356.9|0
1636407000000|2021-11-08 21:30:00|360.09|357.49|359.7|357.1|360.29|357.69|359.11|356.51|0
1636407300000|2021-11-08 21:35:00|359.9|357.3|360.09|357.49|360.29|357.69|359.8|357.2|0
1636407600000|2021-11-08 21:40:00|359.89|357.29|359.5|356.9|359.89|357.29|359.11|356.51|0
1636407900000|2021-11-08 21:45:00|359.3|356.7|359.69|357.09|359.89|357.29|359.1|356.5|0
1636408200000|2021-11-08 21:50:00|359.5|356.9|358.91|356.31|359.5|356.9|358.71|356.11|0
1636408500000|2021-11-08 21:55:00|359.1|356.5|359.2|356.6|359.5|356.9|358.71|356.11|0
1636408800000|2021-11-08 22:00:00|359.31|356.71|359.33|356.73|359.33|356.73|359.24|356.64|0
1636409100000|2021-11-08 22:05:00|359.36|356.76|359.65|357.05|359.67|357.07|359.1|356.5|0
1636409400000|2021-11-08 22:10:00|359.67|357.07|359.67|357.07|359.67|357.07|359.59|356.99|0
1636410000000|2021-11-08 22:20:00|359.73|357.13|359.67|357.07|359.73|357.13|359.67|357.07|0
1636410300000|2021-11-08 22:25:00|359.65|357.05|359.96|357.36|359.96|357.36|359.61|357.01|0
1636410600000|2021-11-08 22:30:00|359.98|357.38|359.78|357.18|359.98|357.38|359.78|357.18|0
1636410900000|2021-11-08 22:35:00|359.72|357.12|359.87|357.27|359.89|357.29|359.72|357.12|0
1636411200000|2021-11-08 22:40:00|359.84|357.24|359.81|357.21|359.89|357.29|359.81|357.21|0
1636411500000|2021-11-08 22:45:00|359.84|357.24|359.75|357.15|359.87|357.27|359.75|357.15|0
1636411800000|2021-11-08 22:50:00|359.84|357.24|360.18|357.58|360.18|357.58|359.83|357.23|0
1636412100000|2021-11-08 22:55:00|360.04|357.44|360.04|357.44|360.24|357.64|360.04|357.44|0
1636412400000|2021-11-08 23:00:00|359.78|357.18|359.87|357.27|360.66|358.06|359.08|356.48|0
1636412700000|2021-11-08 23:05:00|360.07|357.47|359.87|357.27|360.26|357.66|359.87|357.27|0
1636413000000|2021-11-08 23:10:00|359.77|357.17|361.25|358.65|361.45|358.85|359.67|357.07|0
1636413300000|2021-11-08 23:15:00|361.05|358.45|362.43|359.83|362.43|359.83|360.85|358.25|0
1636413600000|2021-11-08 23:20:00|362.23|359.63|362.04|359.44|362.43|359.83|361.84|359.24|0
1636413900000|2021-11-08 23:25:00|361.84|359.24|360.65|358.05|361.84|359.24|360.45|357.85|0
1636414200000|2021-11-08 23:30:00|360.45|357.85|360.65|358.05|361.24|358.64|360.45|357.85|0
1636414500000|2021-11-08 23:35:00|360.85|358.25|360.85|358.25|361.04|358.44|360.26|357.66|0
1636414800000|2021-11-08 23:40:00|360.65|358.05|360.25|357.65|360.65|358.05|359.86|357.26|0
1636415100000|2021-11-08 23:45:00|360.45|357.85|361.04|358.44|361.04|358.44|359.46|356.86|0
1636415400000|2021-11-08 23:50:00|361.24|358.64|361.63|359.03|361.83|359.23|360.84|358.24|0
1636415700000|2021-11-08 23:55:00|361.83|359.23|361.73|359.13|362.03|359.43|361.04|358.44|0
1636416000000|2021-11-09 00:00:00|361.63|359.03|361.83|359.23|362.62|360.02|361.23|358.63|0
1636416300000|2021-11-09 00:05:00|361.63|359.03|361.23|358.63|361.73|359.13|360.64|358.04|0
1636416600000|2021-11-09 00:10:00|361.14|358.54|362.32|359.72|362.32|359.72|361.04|358.44|0
1636416900000|2021-11-09 00:15:00|362.42|359.82|364.4|361.8|364.4|361.8|362.42|359.82|0
1636417200000|2021-11-09 00:20:00|364.2|361.6|363.51|360.91|364.2|361.6|363.4|360.8|0
1636417500000|2021-11-09 00:25:00|363.6|361|365.58|362.98|365.78|363.18|363.6|361|0
1636417800000|2021-11-09 00:30:00|365.38|362.78|366.18|363.58|366.38|363.78|364.99|362.39|0
1636418100000|2021-11-09 00:35:00|366.08|363.48|365.98|363.38|366.57|363.97|365.18|362.58|0
1636418400000|2021-11-09 00:40:00|365.58|362.98|365.98|363.38|366.17|363.57|365.38|362.78|0
1636418700000|2021-11-09 00:45:00|365.78|363.18|365.58|362.98|366.17|363.57|365.58|362.98|0
1636419000000|2021-11-09 00:50:00|365.78|363.18|365.97|363.37|366.37|363.77|365.78|363.18|0
1636419300000|2021-11-09 00:55:00|366.17|363.57|366.57|363.97|367.16|364.56|366.17|363.57|0
1636419600000|2021-11-09 01:00:00|366.77|364.17|367.16|364.56|367.36|364.76|366.17|363.57|0
1636419900000|2021-11-09 01:05:00|366.96|364.36|366.96|364.36|367.36|364.76|366.76|364.16|0
1636420200000|2021-11-09 01:10:00|366.76|364.16|366.17|363.57|366.96|364.36|366.17|363.57|0
1636420500000|2021-11-09 01:15:00|365.97|363.37|365.77|363.17|366.36|363.76|365.57|362.97|0
1636420800000|2021-11-09 01:20:00|365.57|362.97|365.77|363.17|366.36|363.76|365.57|362.97|0
1636421100000|2021-11-09 01:25:00|365.96|363.36|366.36|363.76|366.56|363.96|365.96|363.36|0
1636421400000|2021-11-09 01:30:00|366.56|363.96|367.26|364.66|367.55|364.95|366.36|363.76|0
1636421700000|2021-11-09 01:35:00|367.15|364.55|366.95|364.35|368.15|365.55|366.76|364.16|0
1636422000000|2021-11-09 01:40:00|366.86|364.26|367.35|364.75|367.55|364.95|366.76|364.16|0
1636422300000|2021-11-09 01:45:00|367.55|364.95|366.95|364.35|367.75|365.15|366.55|363.95|0
1636422600000|2021-11-09 01:50:00|367.15|364.55|366.55|363.95|367.15|364.55|366.35|363.75|0
1636422900000|2021-11-09 01:55:00|366.75|364.15|366.95|364.35|367.75|365.15|366.35|363.75|0
1636423200000|2021-11-09 02:00:00|366.75|364.15|366.06|363.46|367.15|364.55|365.76|363.16|0
1636423500000|2021-11-09 02:05:00|366.15|363.55|365.95|363.35|366.15|363.55|365.75|363.15|0
1636423800000|2021-11-09 02:10:00|365.86|363.26|364.96|362.36|365.86|363.26|364.56|361.96|0
1636424100000|2021-11-09 02:15:00|364.76|362.16|364.56|361.96|365.16|362.56|364.56|361.96|0
1636424400000|2021-11-09 02:20:00|364.76|362.16|364.76|362.16|364.96|362.36|364.56|361.96|0
1636424700000|2021-11-09 02:25:00|364.96|362.36|364.95|362.35|365.15|362.55|364.76|362.16|0
1636425000000|2021-11-09 02:30:00|365.15|362.55|365.15|362.55|365.55|362.95|365.15|362.55|0
1636425300000|2021-11-09 02:35:00|365.35|362.75|364.95|362.35|365.35|362.75|364.75|362.15|0
1636425600000|2021-11-09 02:40:00|364.86|362.26|364.95|362.35|365.15|362.55|364.55|361.95|0
1636425900000|2021-11-09 02:45:00|364.75|362.15|364.55|361.95|364.95|362.35|364.35|361.75|0
1636426200000|2021-11-09 02:50:00|364.35|361.75|364.15|361.55|364.55|361.95|364.15|361.55|0
1636426500000|2021-11-09 02:55:00|364.35|361.75|364.75|362.15|364.75|362.15|364.15|361.55|0
1636426800000|2021-11-09 03:00:00|364.65|362.05|365.14|362.54|365.34|362.74|364.65|362.05|0
1636427100000|2021-11-09 03:05:00|365.34|362.74|364.74|362.14|365.54|362.94|364.74|362.14|0
1636427400000|2021-11-09 03:10:00|364.55|361.95|365.14|362.54|365.14|362.54|364.35|361.75|0
1636427700000|2021-11-09 03:15:00|365.24|362.64|365.14|362.54|365.34|362.74|364.94|362.34|0
1636428000000|2021-11-09 03:20:00|364.94|362.34|364.94|362.34|365.34|362.74|364.94|362.34|0
1636428300000|2021-11-09 03:25:00|364.74|362.14|364.94|362.34|365.04|362.44|364.74|362.14|0
1636428600000|2021-11-09 03:30:00|364.74|362.14|366.13|363.53|366.33|363.73|364.74|362.14|0
1636428900000|2021-11-09 03:35:00|366.33|363.73|366.92|364.32|367.52|364.92|366.33|363.73|0
1636429200000|2021-11-09 03:40:00|367.12|364.52|367.12|364.52|367.12|364.52|366.72|364.12|0
1636429500000|2021-11-09 03:45:00|366.92|364.32|367.91|365.31|368.11|365.51|366.92|364.32|0
1636429800000|2021-11-09 03:50:00|368.11|365.51|368.9|366.3|368.9|366.3|367.91|365.31|0
1636430100000|2021-11-09 03:55:00|368.7|366.1|368.1|365.5|369.1|366.5|368.1|365.5|0
1636430400000|2021-11-09 04:00:00|368.01|365.41|367.61|365.01|368.1|365.5|367.51|364.91|0
1636430700000|2021-11-09 04:05:00|367.51|364.91|367.51|364.91|367.71|365.11|367.51|364.91|0
1636431000000|2021-11-09 04:10:00|367.7|365.1|367.9|365.3|367.9|365.3|367.41|364.81|0
1636431300000|2021-11-09 04:15:00|368.1|365.5|368.3|365.7|368.3|365.7|367.9|365.3|0
1636431600000|2021-11-09 04:20:00|368.5|365.9|368.1|365.5|368.69|366.09|368.1|365.5|0
1636431900000|2021-11-09 04:25:00|368.3|365.7|367.7|365.1|368.3|365.7|367.7|365.1|0
1636432200000|2021-11-09 04:30:00|367.9|365.3|367.1|364.5|367.9|365.3|367.1|364.5|0
1636432500000|2021-11-09 04:35:00|367.3|364.7|367.1|364.5|367.4|364.8|366.9|364.3|0
1636432800000|2021-11-09 04:40:00|367.3|364.7|367.3|364.7|367.5|364.9|367.1|364.5|0
1636433100000|2021-11-09 04:45:00|367.5|364.9|367.69|365.09|367.89|365.29|367.3|364.7|0
1636433400000|2021-11-09 04:50:00|367.8|365.2|367.89|365.29|367.89|365.29|367.69|365.09|0
1636433700000|2021-11-09 04:55:00|368.09|365.49|367.69|365.09|368.29|365.69|367.69|365.09|0
1636434000000|2021-11-09 05:00:00|367.49|364.89|367.29|364.69|367.49|364.89|366.9|364.3|0
1636434300000|2021-11-09 05:05:00|367.49|364.89|367.09|364.49|367.49|364.89|366.89|364.29|0
1636434600000|2021-11-09 05:10:00|366.89|364.29|367.29|364.69|367.29|364.69|366.89|364.29|0
1636434900000|2021-11-09 05:15:00|367.19|364.59|366.69|364.09|367.29|364.69|366.5|363.9|0
1636435200000|2021-11-09 05:20:00|366.6|364|366.3|363.7|366.69|364.09|366.3|363.7|0
1636435500000|2021-11-09 05:25:00|366.2|363.6|365.9|363.3|366.49|363.89|365.3|362.7|0
1636435800000|2021-11-09 05:30:00|365.8|363.2|366.09|363.49|366.1|363.5|365.7|363.1|0
1636436100000|2021-11-09 05:35:00|366.2|363.6|364.91|362.31|366.2|363.6|364.91|362.31|0
1636436400000|2021-11-09 05:40:00|364.51|361.91|364.11|361.51|364.71|362.11|363.92|361.32|0
1636436700000|2021-11-09 05:45:00|363.92|361.32|363.13|360.53|364.11|361.51|362.93|360.33|0
1636437000000|2021-11-09 05:50:00|363.32|360.72|363.52|360.92|363.52|360.92|363.12|360.52|0
1636437300000|2021-11-09 05:55:00|363.32|360.72|363.32|360.72|363.91|361.31|363.12|360.52|0
1636437600000|2021-11-09 06:00:00|362.93|360.33|362.33|359.73|362.93|360.33|362.14|359.54|0
1636437900000|2021-11-09 06:05:00|362.43|359.83|362.53|359.93|362.73|360.13|362.43|359.83|0
1636438200000|2021-11-09 06:10:00|362.63|360.03|362.72|360.12|363.02|360.42|362.53|359.93|0
1636438500000|2021-11-09 06:15:00|362.92|360.32|362.92|360.32|363.32|360.72|362.92|360.32|0
1636438800000|2021-11-09 06:20:00|362.72|360.12|363.91|361.31|363.91|361.31|362.53|359.93|0
1636439100000|2021-11-09 06:25:00|363.71|361.11|363.71|361.11|363.91|361.31|363.31|360.71|0
1636439400000|2021-11-09 06:30:00|363.51|360.91|362.72|360.12|363.51|360.91|362.72|360.12|0
1636439700000|2021-11-09 06:35:00|362.62|360.02|363.02|360.42|363.11|360.51|362.32|359.72|0
1636440000000|2021-11-09 06:40:00|362.91|360.31|363.5|360.9|363.5|360.9|362.91|360.31|0
1636440300000|2021-11-09 06:45:00|362.7|360.1|363.31|360.71|363.5|360.9|362.51|359.91|0
1636440600000|2021-11-09 06:50:00|363.21|360.61|363.11|360.51|363.41|360.81|362.91|360.31|0
1636440900000|2021-11-09 06:55:00|363.01|360.41|363.11|360.51|363.3|360.7|362.91|360.31|0
1636441200000|2021-11-09 07:00:00|362.91|360.31|363.5|360.9|363.5|360.9|362.71|360.11|0
1636441500000|2021-11-09 07:05:00|363.4|360.8|363.3|360.7|363.89|361.29|363.1|360.5|0
1636441800000|2021-11-09 07:10:00|363.4|360.8|363.3|360.7|363.5|360.9|362.9|360.3|0
1636442100000|2021-11-09 07:15:00|363.1|360.5|362.71|360.11|363.5|360.9|362.51|359.91|0
1636442400000|2021-11-09 07:20:00|362.9|360.3|362.02|359.42|362.9|360.3|361.72|359.12|0
1636442700000|2021-11-09 07:25:00|361.92|359.32|362.31|359.71|362.9|360.3|361.92|359.32|0
1636443000000|2021-11-09 07:30:00|362.51|359.91|362.5|359.9|362.7|360.1|362.11|359.51|0
1636443300000|2021-11-09 07:35:00|362.41|359.81|363.2|360.6|363.2|360.6|362.41|359.81|0
1636443600000|2021-11-09 07:40:00|363.29|360.69|363.59|360.99|363.88|361.28|363.09|360.49|0
1636443900000|2021-11-09 07:45:00|363.49|360.89|364.47|361.87|364.58|361.98|363.29|360.69|0
1636444200000|2021-11-09 07:50:00|364.28|361.68|364.08|361.48|364.67|362.07|364.08|361.48|0
1636444500000|2021-11-09 07:55:00|364.27|361.67|364.08|361.48|364.57|361.97|364.08|361.48|0
1636444800000|2021-11-09 08:00:00|364.27|361.67|366.09|363.49|366.28|363.68|363.49|360.89|0
1636445100000|2021-11-09 08:05:00|365.89|363.69|363.52|361.32|365.89|363.69|363.13|360.93|0
1636445400000|2021-11-09 08:10:00|363.72|361.52|361.36|359.16|363.92|361.72|360.97|358.77|0
1636445700000|2021-11-09 08:15:00|361.17|358.97|360.94|358.74|361.43|359.23|360.51|358.31|0
1636446000000|2021-11-09 08:20:00|361.04|358.84|360.05|357.85|361.04|358.84|359.47|357.27|0
1636446300000|2021-11-09 08:25:00|360.25|358.05|361.23|359.03|361.43|359.23|360.05|357.85|0
1636446600000|2021-11-09 08:30:00|361.03|358.83|358.88|356.68|361.03|358.83|358.88|356.68|0
1636446900000|2021-11-09 08:35:00|358.68|356.48|359.27|357.07|359.27|357.07|358.29|356.09|0
1636447200000|2021-11-09 08:40:00|359.07|356.87|358.48|356.28|359.46|357.26|358.09|355.89|0
1636447500000|2021-11-09 08:45:00|358.68|356.48|357.9|355.7|359.07|356.87|357.9|355.7|0
1636447800000|2021-11-09 08:50:00|358.09|355.89|357.7|355.5|358.29|356.09|357.7|355.5|0
1636448100000|2021-11-09 08:55:00|357.8|355.6|358.28|356.08|358.68|356.48|357.31|355.11|0
1636448400000|2021-11-09 09:00:00|358.48|356.28|359.06|356.86|359.26|357.06|358.28|356.08|0
1636448700000|2021-11-09 09:05:00|359.17|356.97|359.56|357.36|359.85|357.65|359.17|356.97|0
1636449000000|2021-11-09 09:10:00|359.45|357.25|358.87|356.67|359.65|357.45|358.48|356.28|0
1636449300000|2021-11-09 09:15:00|358.67|356.47|359.06|356.86|359.26|357.06|358.28|356.08|0
1636449600000|2021-11-09 09:20:00|359.26|357.06|359.25|357.05|359.65|357.45|359.06|356.86|0
1636449900000|2021-11-09 09:25:00|359.45|357.25|359.84|357.64|360.82|358.62|359.45|357.25|0
1636450200000|2021-11-09 09:30:00|359.75|357.55|359.06|356.86|360.03|357.83|359.06|356.86|0
1636450500000|2021-11-09 09:35:00|359.25|357.05|359.05|356.85|359.64|357.44|358.86|356.66|0
1636450800000|2021-11-09 09:40:00|359.16|356.96|358.47|356.27|359.45|357.25|358.47|356.27|0
1636451100000|2021-11-09 09:45:00|358.37|356.17|358.07|355.87|358.47|356.27|357.68|355.48|0
1636451400000|2021-11-09 09:50:00|357.98|355.78|358.07|355.87|358.27|356.07|357.88|355.68|0
1636451700000|2021-11-09 09:55:00|357.88|355.68|357.98|355.78|358.27|356.07|357.49|355.29|0
1636452000000|2021-11-09 10:00:00|358.07|355.87|358.07|355.87|358.07|355.87|357.48|355.28|0
1636452300000|2021-11-09 10:05:00|357.98|355.78|357.68|355.48|358.07|355.87|357.68|355.48|0
1636452600000|2021-11-09 10:10:00|357.87|355.67|356.31|354.11|357.87|355.67|356.31|354.11|0
1636452900000|2021-11-09 10:15:00|356.11|353.91|356.7|354.5|356.89|354.69|356.11|353.91|0
1636453200000|2021-11-09 10:20:00|356.89|354.69|356.7|354.5|356.89|354.69|356.5|354.3|0
1636453500000|2021-11-09 10:25:00|356.89|354.69|357.28|355.08|357.48|355.28|356.7|354.5|0
1636453800000|2021-11-09 10:30:00|357.38|355.18|357.47|355.27|357.48|355.28|357.08|354.88|0
1636454100000|2021-11-09 10:35:00|357.67|355.47|357.28|355.08|358.06|355.86|357.08|354.88|0
1636454400000|2021-11-09 10:40:00|357.18|354.98|357.86|355.66|357.86|355.66|356.89|354.69|0
1636454700000|2021-11-09 10:45:00|357.96|355.76|356.72|354.52|358.13|355.93|356.52|354.32|0
1636455000000|2021-11-09 10:50:00|356.52|354.32|356.52|354.32|356.91|354.71|356.52|354.32|0
1636455300000|2021-11-09 10:55:00|356.32|354.12|356.45|354.25|357.3|355.1|356.25|354.05|0
1636455600000|2021-11-09 11:00:00|356.64|354.44|356.25|354.05|356.64|354.44|356.25|354.05|0
1636455900000|2021-11-09 11:05:00|356.45|354.25|357.43|355.23|357.43|355.23|356.45|354.25|0
1636456200000|2021-11-09 11:10:00|357.23|355.03|356.84|354.64|357.23|355.03|356.44|354.24|0
1636456500000|2021-11-09 11:15:00|356.64|354.44|355.46|353.26|356.64|354.44|355.46|353.26|0
1636456800000|2021-11-09 11:20:00|355.66|353.46|355.85|353.65|356.05|353.85|355.07|352.87|0
1636457100000|2021-11-09 11:25:00|355.96|353.76|356.24|354.04|356.24|354.04|355.85|353.65|0
1636457400000|2021-11-09 11:30:00|356.44|354.24|356.24|354.04|356.64|354.44|356.05|353.85|0
1636457700000|2021-11-09 11:35:00|356.15|353.95|356.24|354.04|356.44|354.24|356.05|353.85|0
1636458000000|2021-11-09 11:40:00|356.05|353.85|356.24|354.04|356.44|354.24|356.04|353.84|0
1636458300000|2021-11-09 11:45:00|356.15|353.95|356.24|354.04|356.44|354.24|355.85|353.65|0
1636458600000|2021-11-09 11:50:00|356.34|354.14|356.43|354.23|356.43|354.23|356.04|353.84|0
1636458900000|2021-11-09 11:55:00|356.63|354.43|356.43|354.23|356.63|354.43|356.04|353.84|0
1636459200000|2021-11-09 12:00:00|356.53|354.33|356.43|354.23|356.63|354.43|356.04|353.84|0
1636459500000|2021-11-09 12:05:00|356.63|354.43|356.23|354.03|356.82|354.62|356.04|353.84|0
1636459800000|2021-11-09 12:10:00|356.43|354.23|356.62|354.42|356.82|354.62|355.84|353.64|0
1636460100000|2021-11-09 12:15:00|356.82|354.62|356.82|354.62|357.02|354.82|356.53|354.33|0
1636460400000|2021-11-09 12:20:00|356.62|354.42|357.4|355.2|357.6|355.4|356.43|354.23|0
1636460700000|2021-11-09 12:25:00|357.51|355.31|356.62|354.42|357.6|355.4|356.42|354.22|0
1636461000000|2021-11-09 12:30:00|356.52|354.32|357.4|355.2|357.4|355.2|356.42|354.22|0
1636461300000|2021-11-09 12:35:00|357.6|355.4|358.19|355.99|358.68|356.48|357.6|355.4|0
1636461600000|2021-11-09 12:40:00|357.99|355.79|359.36|357.16|359.56|357.36|357.6|355.4|0
1636461900000|2021-11-09 12:45:00|359.17|356.97|360.94|358.74|362.91|360.71|359.17|356.97|0
1636462200000|2021-11-09 12:50:00|360.74|358.54|360.74|358.54|360.84|358.64|360.15|357.95|0
1636462500000|2021-11-09 12:55:00|360.65|358.45|361.53|359.33|361.72|359.52|360.35|358.15|0
1636462800000|2021-11-09 13:00:00|361.63|359.43|361.92|359.72|362.32|360.12|361.13|358.93|0
1636463100000|2021-11-09 13:05:00|361.72|359.52|360.54|358.34|361.72|359.52|360.14|357.94|0
1636463400000|2021-11-09 13:10:00|360.34|358.14|360.14|357.94|360.54|358.34|359.95|357.75|0
1636463700000|2021-11-09 13:15:00|360.34|358.14|359.55|357.35|360.54|358.34|359.55|357.35|0
1636464000000|2021-11-09 13:20:00|359.75|357.55|359.75|357.55|359.75|357.55|359.35|357.15|0
1636464300000|2021-11-09 13:25:00|359.94|357.74|358.76|356.56|360.14|357.94|358.76|356.56|0
1636464600000|2021-11-09 13:30:00|358.67|356.47|357.78|355.58|358.96|356.76|357.39|355.19|0
1636464900000|2021-11-09 13:35:00|357.58|355.38|357.38|355.18|358.17|355.97|357.38|355.18|0
1636465200000|2021-11-09 13:40:00|357.58|355.38|355.62|353.42|357.58|355.38|355.42|353.22|0
1636465500000|2021-11-09 13:45:00|355.81|353.61|355.42|353.22|355.81|353.61|355.22|353.02|0
1636465800000|2021-11-09 13:50:00|355.62|353.42|356.4|354.2|356.4|354.2|355.22|353.02|0
1636466100000|2021-11-09 13:55:00|356.59|354.39|356.59|354.39|357.18|354.98|356.4|354.2|0
1636466400000|2021-11-09 14:00:00|356.4|354.2|355.81|353.61|356.4|354.2|355.42|353.22|0
1636466700000|2021-11-09 14:05:00|356|353.8|356.39|354.19|356.59|354.39|355.81|353.61|0
1636467000000|2021-11-09 14:10:00|356.2|354|356.39|354.19|356.79|354.59|356|353.8|0
1636467300000|2021-11-09 14:15:00|356.2|354|354.82|352.62|356.39|354.19|354.82|352.62|0
1636467600000|2021-11-09 14:20:00|354.63|352.43|354.82|352.62|355.02|352.82|354.24|352.04|0
1636467900000|2021-11-09 14:25:00|354.63|352.43|354.23|352.03|354.82|352.62|353.65|351.45|0
1636468200000|2021-11-09 14:30:00|353.06|350.86|354.43|352.23|355.02|352.82|352.67|350.47|0
1636468500000|2021-11-09 14:35:00|354.82|352.62|357.4|355.2|357.79|355.59|354.28|352.08|0
1636468800000|2021-11-09 14:40:00|357.01|354.81|358.96|356.76|358.96|356.76|356.03|353.83|0
1636469100000|2021-11-09 14:45:00|358.77|356.57|362.1|359.9|362.89|360.69|357.59|355.39|0
1636469400000|2021-11-09 14:50:00|361.91|359.71|364.86|362.66|366.25|364.05|360.73|358.53|0
1636469700000|2021-11-09 14:55:00|365.65|363.45|376.78|374.58|377.6|375.4|364.07|361.87|0
1636470000000|2021-11-09 15:00:00|376.59|374.39|381.76|379.56|382.36|380.16|372.43|370.23|0
1636470300000|2021-11-09 15:05:00|380.96|378.76|380.16|377.96|381.56|379.36|374.8|372.6|0
1636470600000|2021-11-09 15:10:00|380.56|378.36|374.4|372.2|381.56|379.36|374.4|372.2|0
1636470900000|2021-11-09 15:15:00|374.6|372.4|375.92|373.72|377.57|375.37|371.64|369.44|0
1636471200000|2021-11-09 15:20:00|375.42|373.22|376.51|374.31|378.11|375.91|373.73|371.53|0
1636471500000|2021-11-09 15:25:00|376.31|374.11|372.34|370.14|376.31|374.11|371.15|368.95|0
1636471800000|2021-11-09 15:30:00|372.54|370.34|366.98|364.78|372.54|370.34|366.98|364.78|0
1636472100000|2021-11-09 15:35:00|367.38|365.18|370.15|367.95|370.75|368.55|367.38|365.18|0
1636472400000|2021-11-09 15:40:00|369.75|367.55|366.39|364.19|370.25|368.05|366.19|363.99|0
1636472700000|2021-11-09 15:45:00|366.78|364.58|368.76|366.56|369.16|366.96|366.49|364.29|0
1636473000000|2021-11-09 15:50:00|368.56|366.36|369.75|367.55|371.14|368.94|368.17|365.97|0
1636473300000|2021-11-09 15:55:00|369.55|367.35|371.73|369.53|372.93|370.73|369.15|366.95|0
1636473600000|2021-11-09 16:00:00|371.64|369.44|369.15|366.95|371.64|369.44|368.95|366.75|0
1636473900000|2021-11-09 16:05:00|369.55|367.35|372.03|369.83|372.53|370.33|369.35|367.15|0
1636474200000|2021-11-09 16:10:00|372.33|370.13|375.92|373.72|378.92|376.72|372.33|370.13|0
1636474500000|2021-11-09 16:15:00|376.52|374.32|373.32|371.12|376.72|374.52|373.12|370.92|0
1636474800000|2021-11-09 16:20:00|373.72|371.52|375.12|372.92|375.12|372.92|371.53|369.33|0
1636475100000|2021-11-09 16:25:00|374.92|372.72|376.22|374.02|377.11|374.91|374.32|372.12|0
1636475400000|2021-11-09 16:30:00|376.11|373.91|374.91|372.71|376.11|373.91|372.72|370.52|0
1636475700000|2021-11-09 16:35:00|374.71|372.51|375.51|373.31|376.11|373.91|372.72|370.52|0
1636476000000|2021-11-09 16:40:00|375.11|372.91|369.84|367.64|375.71|373.51|369.84|367.64|0
1636476300000|2021-11-09 16:45:00|369.93|367.73|372.72|370.52|373.51|371.31|369.93|367.73|0
1636476600000|2021-11-09 16:50:00|372.52|370.32|376.11|373.91|376.71|374.51|372.32|370.12|0
1636476900000|2021-11-09 16:55:00|375.91|373.71|377.31|375.11|378.11|375.91|375.91|373.71|0
1636477200000|2021-11-09 17:00:00|377.51|375.31|380.72|378.52|381.12|378.92|377.51|375.31|0
1636477500000|2021-11-09 17:05:00|380.51|378.31|380.31|378.11|382.53|380.33|378.71|376.51|0
1636477800000|2021-11-09 17:10:00|379.91|377.71|376.7|374.5|379.91|377.71|375.7|373.5|0
1636478100000|2021-11-09 17:15:00|376.5|374.3|377.1|374.9|377.1|374.9|374.9|372.7|0
1636478400000|2021-11-09 17:20:00|377|374.8|376.3|374.1|377.9|375.7|375.5|373.3|0
1636478700000|2021-11-09 17:25:00|375.9|373.7|378.3|376.1|379.7|377.5|375.1|372.9|0
1636479000000|2021-11-09 17:30:00|378.5|376.3|376.3|374.1|379.3|377.1|375.9|373.7|0
1636479300000|2021-11-09 17:35:00|376.4|374.2|375.6|373.4|377.42|375.22|374|371.8|0
1636479600000|2021-11-09 17:40:00|375.81|373.61|373.59|371.39|377.52|375.32|373.19|370.99|0
1636479900000|2021-11-09 17:45:00|373.39|371.19|373.19|370.99|374.8|372.6|372.39|370.19|0
1636480200000|2021-11-09 17:50:00|373.29|371.09|372.89|370.69|373.29|371.09|370.78|368.58|0
1636480500000|2021-11-09 17:55:00|372.79|370.59|375.2|373|375.2|373|372.59|370.39|0
1636480800000|2021-11-09 18:00:00|375|372.8|373.59|371.39|375.4|373.2|373.19|370.99|0
1636481100000|2021-11-09 18:05:00|373.69|371.49|372.18|369.98|374.99|372.79|371.48|369.28|0
1636481400000|2021-11-09 18:10:00|372.38|370.18|374.19|371.99|374.19|371.99|372.38|370.18|0
1636481700000|2021-11-09 18:15:00|373.99|371.79|371.58|369.38|374.39|372.19|371.18|368.98|0
1636482000000|2021-11-09 18:20:00|371.98|369.78|372.18|369.98|373.18|370.98|371.78|369.58|0
1636482300000|2021-11-09 18:25:00|372.38|370.18|375.39|373.19|376.8|374.6|372.18|369.98|0
1636482600000|2021-11-09 18:30:00|375.19|372.99|373.98|371.78|375.19|372.99|373.18|370.98|0
1636482900000|2021-11-09 18:35:00|373.78|371.58|376.8|374.6|377|374.8|373.78|371.58|0
1636483200000|2021-11-09 18:40:00|376.7|374.5|377|374.8|377.6|375.4|375.59|373.39|0
1636483500000|2021-11-09 18:45:00|377.2|375|378.41|376.21|379.02|376.82|375.59|373.39|0
1636483800000|2021-11-09 18:50:00|378.21|376.01|379.42|377.22|379.82|377.62|377.4|375.2|0
1636484100000|2021-11-09 18:55:00|379.22|377.02|378.2|376|380.43|378.23|378.2|376|0
1636484400000|2021-11-09 19:00:00|378.41|376.21|376.99|374.79|379.62|377.42|375.78|373.58|0
1636484700000|2021-11-09 19:05:00|376.79|374.59|377.6|375.4|377.8|375.6|375.98|373.78|0
1636485000000|2021-11-09 19:10:00|377.39|375.19|377.19|374.99|378.81|376.61|377.19|374.99|0
1636485300000|2021-11-09 19:15:00|377.39|375.19|374.17|371.97|377.39|375.19|373.77|371.57|0
1636485600000|2021-11-09 19:20:00|373.97|371.77|372.6|370.4|374.77|372.57|370.99|368.79|0
1636485900000|2021-11-09 19:25:00|372.8|370.6|373.6|371.4|374.81|372.61|371.79|369.59|0
1636486200000|2021-11-09 19:30:00|373.81|371.61|374.77|372.57|375.37|373.17|373|370.8|0
1636486500000|2021-11-09 19:35:00|374.97|372.77|372.56|370.36|375.57|373.37|372.56|370.36|0
1636486800000|2021-11-09 19:40:00|372.36|370.16|372.36|370.16|373.16|370.96|371.35|369.15|0
1636487100000|2021-11-09 19:45:00|372.56|370.36|372.76|370.56|372.76|370.56|371.55|369.35|0
1636487400000|2021-11-09 19:50:00|372.55|370.35|372.35|370.15|374.96|372.76|372.35|370.15|0
1636487700000|2021-11-09 19:55:00|372.55|370.35|370.95|368.75|373.16|370.96|370.95|368.75|0
1636488000000|2021-11-09 20:00:00|371.15|368.95|371.35|369.15|372.55|370.35|370.55|368.35|0
1636488300000|2021-11-09 20:05:00|371.55|369.35|371.75|369.55|373.75|371.55|371.15|368.95|0
1636488600000|2021-11-09 20:10:00|371.95|369.75|373.95|371.75|374.15|371.95|371.55|369.35|0
1636488900000|2021-11-09 20:15:00|373.75|371.55|375.16|372.96|375.16|372.96|372.15|369.95|0
1636489200000|2021-11-09 20:20:00|374.96|372.76|371.74|369.54|375.16|372.96|371.74|369.54|0
1636489500000|2021-11-09 20:25:00|371.94|369.74|373.55|371.35|373.55|371.35|371.74|369.54|0
1636489800000|2021-11-09 20:30:00|373.35|371.15|373.55|371.35|375.56|373.36|372.94|370.74|0
1636490100000|2021-11-09 20:35:00|373.95|371.75|373.14|370.94|374.75|372.55|372.74|370.54|0
1636490400000|2021-11-09 20:40:00|372.94|370.74|369.94|367.74|373.14|370.94|369.34|367.14|0
1636490700000|2021-11-09 20:45:00|369.74|367.54|371.84|369.64|372.34|370.14|369.34|367.14|0
1636491000000|2021-11-09 20:50:00|371.13|368.93|371.13|368.93|372.54|370.34|370.93|368.73|0
1636491300000|2021-11-09 20:55:00|371.33|369.13|368.53|366.33|371.53|369.33|367.93|365.73|0
1636491600000|2021-11-09 21:00:00|368.93|366.73|370.93|368.73|371.73|369.53|368.93|366.73|0
1636491900000|2021-11-09 21:05:00|371.13|368.93|371.03|368.83|371.53|369.33|370.33|368.13|0
1636492200000|2021-11-09 21:10:00|371.13|368.93|371.13|368.93|371.73|369.53|370.93|368.73|0
1636492500000|2021-11-09 21:15:00|371.33|368.73|371.93|369.33|371.93|369.33|371.33|368.73|0
1636492800000|2021-11-09 21:20:00|371.73|369.13|371.93|369.33|371.93|369.33|371.53|368.93|0
1636493100000|2021-11-09 21:25:00|371.73|369.13|372.53|369.93|372.53|369.93|371.73|369.13|0
1636493400000|2021-11-09 21:30:00|372.33|369.73|372.12|369.52|372.53|369.93|372.12|369.52|0
1636493700000|2021-11-09 21:35:00|371.92|369.32|371.52|368.92|371.92|369.32|371.32|368.72|0
1636494000000|2021-11-09 21:40:00|371.43|368.83|371.92|369.32|371.92|369.32|371.32|368.72|0
1636494300000|2021-11-09 21:45:00|371.72|369.12|371.72|369.12|371.92|369.32|371.52|368.92|0
1636494600000|2021-11-09 21:50:00|371.52|368.92|371.92|369.32|371.92|369.32|371.52|368.92|0
1636494900000|2021-11-09 21:55:00|371.82|369.22|372.02|369.42|372.02|369.42|371.82|369.22|0
1636495200000|2021-11-09 22:00:00|371.76|369.16|371.76|369.16|372.12|369.52|371.71|369.11|0
1636495500000|2021-11-09 22:05:00|371.79|369.19|371.85|369.25|371.85|369.25|371.79|369.19|0
1636495800000|2021-11-09 22:10:00|371.94|369.34|371.9|369.3|372.06|369.46|371.88|369.28|0
1636496100000|2021-11-09 22:15:00|371.94|369.34|371.99|369.39|371.99|369.39|371.94|369.34|0
1636496400000|2021-11-09 22:20:00|372.08|369.48|372.05|369.45|372.37|369.77|371.99|369.39|0
1636496700000|2021-11-09 22:25:00|372.25|369.65|372.28|369.68|372.33|369.73|372.22|369.62|0
1636497000000|2021-11-09 22:30:00|372.33|369.73|372.08|369.48|372.33|369.73|371.88|369.28|0
1636497300000|2021-11-09 22:35:00|372.14|369.54|372.22|369.62|372.22|369.62|372.14|369.54|0
1636497600000|2021-11-09 22:40:00|372.27|369.67|372.27|369.67|372.27|369.67|371.96|369.36|0
1636497900000|2021-11-09 22:45:00|371.96|369.36|371.98|369.38|371.98|369.38|371.93|369.33|0
1636498200000|2021-11-09 22:50:00|371.93|369.33|371.98|369.38|371.98|369.38|371.89|369.29|0
1636498500000|2021-11-09 22:55:00|371.84|369.24|371.64|369.04|371.84|369.24|371.48|368.88|0
1636498800000|2021-11-09 23:00:00|372.21|369.61|373.1|370.5|374.11|371.51|371.8|369.2|0
1636499100000|2021-11-09 23:05:00|372.9|370.3|373.5|370.9|373.91|371.31|372.9|370.3|0
1636499400000|2021-11-09 23:10:00|372.9|370.3|373.3|370.7|373.7|371.1|372.7|370.1|0
1636499700000|2021-11-09 23:15:00|373.2|370.6|374.3|371.7|374.91|372.31|373.1|370.5|0
1636500000000|2021-11-09 23:20:00|374.1|371.5|374.71|372.11|374.71|372.11|373.9|371.3|0
1636500300000|2021-11-09 23:25:00|374.5|371.9|374.1|371.5|374.7|372.1|373.7|371.1|0
1636500600000|2021-11-09 23:30:00|373.9|371.3|373.5|370.9|374.5|371.9|373.5|370.9|0
1636500900000|2021-11-09 23:35:00|373.7|371.1|374.1|371.5|374.1|371.5|373.5|370.9|0
1636501200000|2021-11-09 23:40:00|374|371.4|373.09|370.49|374.1|371.5|372.89|370.29|0
1636501500000|2021-11-09 23:45:00|373.29|370.69|374.3|371.7|374.5|371.9|373.2|370.6|0
1636501800000|2021-11-09 23:50:00|374.1|371.5|374.5|371.9|374.9|372.3|374.1|371.5|0
1636502100000|2021-11-09 23:55:00|374.29|371.69|374.49|371.89|374.7|372.1|374.09|371.49|0
1636502400000|2021-11-10 00:00:00|374.29|371.69|373.09|370.49|374.49|371.89|372.08|369.48|0
1636502700000|2021-11-10 00:05:00|373.29|370.69|374.49|371.89|374.49|371.89|372.89|370.29|0
1636503000000|2021-11-10 00:10:00|374.29|371.69|373.49|370.89|374.69|372.09|373.49|370.89|0
1636503300000|2021-11-10 00:15:00|373.28|370.68|374.09|371.49|374.19|371.59|373.28|370.68|0
1636503600000|2021-11-10 00:20:00|374.19|371.59|375.49|372.89|375.49|372.89|373.89|371.29|0
1636503900000|2021-11-10 00:25:00|375.29|372.69|374.89|372.29|375.49|372.89|374.69|372.09|0
1636504200000|2021-11-10 00:30:00|374.69|372.09|375.09|372.49|375.09|372.49|374.69|372.09|0
1636504500000|2021-11-10 00:35:00|374.89|372.29|375.29|372.69|375.49|372.89|374.79|372.19|0
1636504800000|2021-11-10 00:40:00|375.49|372.89|375.59|372.99|375.69|373.09|375.29|372.69|0
1636505100000|2021-11-10 00:45:00|375.69|373.09|376.7|374.1|376.9|374.3|375.29|372.69|0
1636505400000|2021-11-10 00:50:00|376.9|374.3|376.69|374.09|376.9|374.3|376.69|374.09|0
1636505700000|2021-11-10 00:55:00|376.29|373.69|376.69|374.09|376.69|374.09|375.69|373.09|0
1636506000000|2021-11-10 01:00:00|376.49|373.89|375.48|372.88|376.49|373.89|375.08|372.48|0
1636506300000|2021-11-10 01:05:00|375.28|372.68|376.49|373.89|376.69|374.09|374.88|372.28|0
1636506600000|2021-11-10 01:10:00|376.69|374.09|376.49|373.89|376.89|374.29|376.08|373.48|0
1636506900000|2021-11-10 01:15:00|376.29|373.69|376.69|374.09|376.89|374.29|375.68|373.08|0
1636507200000|2021-11-10 01:20:00|376.49|373.89|376.69|374.09|377.29|374.69|376.49|373.89|0
1636507500000|2021-11-10 01:25:00|376.79|374.19|377.09|374.49|377.29|374.69|376.59|373.99|0
1636507800000|2021-11-10 01:30:00|377.19|374.59|377.29|374.69|378.5|375.9|376.89|374.29|0
1636508100000|2021-11-10 01:35:00|377.09|374.49|377.29|374.69|377.49|374.89|376.68|374.08|0
1636508400000|2021-11-10 01:40:00|377.49|374.89|378.5|375.9|379.1|376.5|377.39|374.79|0
1636508700000|2021-11-10 01:45:00|378.7|376.1|377.89|375.29|379.1|376.5|377.89|375.29|0
1636509000000|2021-11-10 01:50:00|377.79|375.19|377.08|374.48|378.09|375.49|376.88|374.28|0
1636509300000|2021-11-10 01:55:00|376.88|374.28|376.48|373.88|377.28|374.68|376.07|373.47|0
1636509600000|2021-11-10 02:00:00|376.27|373.67|376.88|374.28|377.08|374.48|376.07|373.47|0
1636509900000|2021-11-10 02:05:00|377.08|374.48|376.88|374.28|377.28|374.68|376.27|373.67|0
1636510200000|2021-11-10 02:10:00|377.08|374.48|378.49|375.89|378.69|376.09|377.08|374.48|0
1636510500000|2021-11-10 02:15:00|378.69|376.09|379.1|376.5|379.3|376.7|378.29|375.69|0
1636510800000|2021-11-10 02:20:00|378.89|376.29|379.3|376.7|379.5|376.9|378.89|376.29|0
1636511100000|2021-11-10 02:25:00|379.09|376.49|378.69|376.09|379.3|376.7|378.28|375.68|0
1636511400000|2021-11-10 02:30:00|378.59|375.99|381.12|378.52|381.12|378.52|378.59|375.99|0
1636511700000|2021-11-10 02:35:00|380.91|378.31|382.13|379.53|382.74|380.14|380.91|378.31|0
1636512000000|2021-11-10 02:40:00|381.93|379.33|381.92|379.32|382.74|380.14|381.92|379.32|0
1636512300000|2021-11-10 02:45:00|382.13|379.53|382.53|379.93|383.34|380.74|382.13|379.53|0
1636512600000|2021-11-10 02:50:00|382.73|380.13|383.14|380.54|383.55|380.95|382.64|380.04|0
1636512900000|2021-11-10 02:55:00|382.94|380.34|382.94|380.34|383.14|380.54|382.53|379.93|0
1636513200000|2021-11-10 03:00:00|382.84|380.24|382.93|380.33|383.34|380.74|382.73|380.13|0
1636513500000|2021-11-10 03:05:00|382.84|380.24|383.14|380.54|383.14|380.54|382.73|380.13|0
1636513800000|2021-11-10 03:10:00|382.93|380.33|382.32|379.72|383.14|380.54|382.32|379.72|0
1636514100000|2021-11-10 03:15:00|382.12|379.52|382.73|380.13|384.35|381.75|382.12|379.52|0
1636514400000|2021-11-10 03:20:00|382.93|380.33|382.12|379.52|382.93|380.33|381.91|379.31|0
1636514700000|2021-11-10 03:25:00|382.22|379.62|382.32|379.72|382.52|379.92|381.91|379.31|0
1636515000000|2021-11-10 03:30:00|382.12|379.52|382.32|379.72|382.52|379.92|382.11|379.51|0
1636515300000|2021-11-10 03:35:00|382.52|379.92|383.13|380.53|383.13|380.53|382.32|379.72|0
1636515600000|2021-11-10 03:40:00|382.92|380.32|383.13|380.53|383.13|380.53|382.72|380.12|0
1636515900000|2021-11-10 03:45:00|382.92|380.32|383.94|381.34|384.55|381.95|382.92|380.32|0
1636516200000|2021-11-10 03:50:00|384.14|381.54|384.55|381.95|384.95|382.35|383.53|380.93|0
1636516500000|2021-11-10 03:55:00|384.34|381.74|383.33|380.73|384.34|381.74|382.72|380.12|0
1636516800000|2021-11-10 04:00:00|383.12|380.52|383.93|381.33|383.93|381.33|382.72|380.12|0
1636517100000|2021-11-10 04:05:00|383.73|381.13|384.34|381.74|384.34|381.74|383.53|380.93|0
1636517400000|2021-11-10 04:10:00|384.45|381.85|383.73|381.13|384.54|381.94|383.73|381.13|0
1636517700000|2021-11-10 04:15:00|383.63|381.03|383.52|380.92|383.93|381.33|383.52|380.92|0
1636518000000|2021-11-10 04:20:00|383.43|380.83|384.13|381.53|384.13|381.53|383.32|380.72|0
1636518300000|2021-11-10 04:25:00|383.93|381.33|385.22|382.62|385.62|383.02|383.73|381.13|0
1636518600000|2021-11-10 04:30:00|385.42|382.82|384.2|381.6|385.82|383.22|384.2|381.6|0
1636518900000|2021-11-10 04:35:00|384.11|381.51|384.4|381.8|384.41|381.81|384|381.4|0
1636519200000|2021-11-10 04:40:00|384.31|381.71|385.01|382.41|385.01|382.41|384.31|381.71|0
1636519500000|2021-11-10 04:45:00|384.81|382.21|384.6|382|385.01|382.41|384.4|381.8|0
1636519800000|2021-11-10 04:50:00|384.81|382.21|384.4|381.8|384.81|382.21|384.2|381.6|0
1636520100000|2021-11-10 04:55:00|384.6|382|384.2|381.6|384.8|382.2|384|381.4|0
1636520400000|2021-11-10 05:00:00|384|381.4|383.99|381.39|384.2|381.6|383.39|380.79|0
1636520700000|2021-11-10 05:05:00|384.2|381.6|384.19|381.59|384.4|381.8|383.59|380.99|0
1636521000000|2021-11-10 05:10:00|383.99|381.39|383.99|381.39|384.5|381.9|383.79|381.19|0
1636521300000|2021-11-10 05:15:00|384.1|381.5|384.5|381.9|384.6|382|383.99|381.39|0
1636521600000|2021-11-10 05:20:00|384.39|381.79|384.19|381.59|384.8|382.2|384.19|381.59|0
1636521900000|2021-11-10 05:25:00|384.39|381.79|383.99|381.39|384.39|381.79|383.79|381.19|0
1636522200000|2021-11-10 05:30:00|383.78|381.18|382.48|379.88|383.78|381.18|382.37|379.77|0
1636522500000|2021-11-10 05:35:00|382.37|379.77|382.68|380.08|383.08|380.48|382.37|379.77|0
1636522800000|2021-11-10 05:40:00|382.37|379.77|382.17|379.57|382.37|379.77|381.97|379.37|0
1636523100000|2021-11-10 05:45:00|382.37|379.77|381.96|379.36|382.37|379.77|381.56|378.96|0
1636523400000|2021-11-10 05:50:00|382.16|379.56|382.37|379.77|382.57|379.97|381.96|379.36|0
1636523700000|2021-11-10 05:55:00|382.57|379.97|382.57|379.97|382.57|379.97|381.96|379.36|0
1636524000000|2021-11-10 06:00:00|382.36|379.76|381.56|378.96|382.87|380.27|381.56|378.96|0
1636524300000|2021-11-10 06:05:00|381.76|379.16|381.55|378.95|381.76|379.16|381.35|378.75|0
1636524600000|2021-11-10 06:10:00|381.46|378.86|381.35|378.75|381.55|378.95|380.75|378.15|0
1636524900000|2021-11-10 06:15:00|381.15|378.55|380.34|377.74|381.15|378.55|380.34|377.74|0
1636525200000|2021-11-10 06:20:00|380.55|377.95|380.75|378.15|380.75|378.15|380.34|377.74|0
1636525500000|2021-11-10 06:25:00|380.54|377.94|378.73|376.13|380.54|377.94|378.73|376.13|0
1636525800000|2021-11-10 06:30:00|378.53|375.93|378.93|376.33|379.54|376.94|378.53|375.93|0
1636526100000|2021-11-10 06:35:00|379.04|376.44|377.73|375.13|379.04|376.44|377.53|374.93|0
1636526400000|2021-11-10 06:40:00|377.33|374.73|376.92|374.32|377.33|374.73|376.83|374.23|0
1636526700000|2021-11-10 06:45:00|377.12|374.52|376.22|373.62|377.12|374.52|376.22|373.62|0
1636527000000|2021-11-10 06:50:00|376.32|373.72|374.75|372.15|376.52|373.92|374.55|371.95|0
1636527300000|2021-11-10 06:55:00|374.95|372.35|375.15|372.55|375.75|373.15|374.75|372.15|0
1636527600000|2021-11-10 07:00:00|374.95|372.35|374.74|372.14|375.75|373.15|374.54|371.94|0
1636527900000|2021-11-10 07:05:00|374.54|371.94|372.74|370.14|374.74|372.14|372.74|370.14|0
1636528200000|2021-11-10 07:10:00|372.94|370.34|372.74|370.14|373.54|370.94|372.74|370.14|0
1636528500000|2021-11-10 07:15:00|372.54|369.94|370.94|368.34|372.94|370.34|370.74|368.14|0
1636528800000|2021-11-10 07:20:00|370.74|368.14|370.14|367.54|370.74|368.14|369.54|366.94|0
1636529100000|2021-11-10 07:25:00|370.34|367.74|370.94|368.34|371.34|368.74|370.34|367.74|0
1636529400000|2021-11-10 07:30:00|370.74|368.14|370.14|367.54|371.33|368.73|369.74|367.14|0
1636529700000|2021-11-10 07:35:00|370.33|367.73|370.13|367.53|370.73|368.13|370.13|367.53|0
1636530000000|2021-11-10 07:40:00|370.33|367.73|371.33|368.73|371.33|368.73|370.13|367.53|0
1636530300000|2021-11-10 07:45:00|371.13|368.53|371.13|368.53|371.73|369.13|371.13|368.53|0
1636530600000|2021-11-10 07:50:00|371.33|368.73|371.53|368.93|371.73|369.13|370.73|368.13|0
1636530900000|2021-11-10 07:55:00|371.33|368.73|371.13|368.53|371.53|368.93|371.13|368.53|0
1636531200000|2021-11-10 08:00:00|370.73|368.13|369.3|366.7|370.73|368.13|367.99|365.39|0
1636531500000|2021-11-10 08:05:00|368.99|366.79|367.79|365.59|370.2|368|367.59|365.39|0
1636531800000|2021-11-10 08:10:00|367.99|365.79|367.79|365.59|368.39|366.19|367.39|365.19|0
1636532100000|2021-11-10 08:15:00|367.99|365.79|368.99|366.79|368.99|366.79|367.79|365.59|0
1636532400000|2021-11-10 08:20:00|368.79|366.59|369.39|367.19|370.19|367.99|368.79|366.59|0
1636532700000|2021-11-10 08:25:00|369.49|367.29|369.39|367.19|369.59|367.39|368.59|366.39|0
1636533000000|2021-11-10 08:30:00|369.49|367.29|370.99|368.79|370.99|368.79|369.19|366.99|0
1636533300000|2021-11-10 08:35:00|371.19|368.99|371.99|369.79|372.39|370.19|371.19|368.99|0
1636533600000|2021-11-10 08:40:00|372.19|369.99|371.19|368.99|372.79|370.59|370.99|368.79|0
1636533900000|2021-11-10 08:45:00|370.99|368.79|371.59|369.39|371.59|369.39|370.79|368.59|0
1636534200000|2021-11-10 08:50:00|371.49|369.29|372.39|370.19|372.59|370.39|371.49|369.29|0
1636534500000|2021-11-10 08:55:00|372.59|370.39|373.39|371.19|373.39|371.19|372.29|370.09|0
1636534800000|2021-11-10 09:00:00|373.19|370.99|373.39|371.19|374|371.8|372.79|370.59|0
1636535100000|2021-11-10 09:05:00|373.19|370.99|375|372.8|375.61|373.41|372.39|370.19|0
1636535400000|2021-11-10 09:10:00|375.2|373|375.2|373|375.61|373.41|374.6|372.4|0
1636535700000|2021-11-10 09:15:00|375.1|372.9|375.8|373.6|376.61|374.41|374.4|372.2|0
1636536000000|2021-11-10 09:20:00|376.01|373.81|376.61|374.41|377.82|375.62|375.8|373.6|0
1636536300000|2021-11-10 09:25:00|376.51|374.31|376.81|374.61|377.22|375.02|375.8|373.6|0
1636536600000|2021-11-10 09:30:00|377.01|374.81|375.6|373.4|377.01|374.81|375.2|373|0
1636536900000|2021-11-10 09:35:00|375.8|373.6|375.8|373.6|377.12|374.92|375.2|373|0
1636537200000|2021-11-10 09:40:00|375.6|373.4|372.98|370.78|375.8|373.6|372.98|370.78|0
1636537500000|2021-11-10 09:45:00|373.18|370.98|372.17|369.97|373.98|371.78|371.97|369.77|0
1636537800000|2021-11-10 09:50:00|371.77|369.57|372.98|370.78|372.98|370.78|371.17|368.97|0
1636538100000|2021-11-10 09:55:00|372.77|370.57|372.77|370.57|373.58|371.38|372.37|370.17|0
1636538400000|2021-11-10 10:00:00|372.68|370.48|373.78|371.58|374.08|371.88|372.17|369.97|0
1636538700000|2021-11-10 10:05:00|373.68|371.48|373.78|371.58|373.98|371.78|373.17|370.97|0
1636539000000|2021-11-10 10:10:00|373.58|371.38|374.98|372.78|374.98|372.78|373.58|371.38|0
1636539300000|2021-11-10 10:15:00|374.78|372.58|374.58|372.38|375.39|373.19|374.38|372.18|0
1636539600000|2021-11-10 10:20:00|374.78|372.58|374.98|372.78|375.18|372.98|374.28|372.08|0
1636539900000|2021-11-10 10:25:00|374.78|372.58|375.79|373.59|375.99|373.79|374.78|372.58|0
1636540200000|2021-11-10 10:30:00|375.58|373.38|377.4|375.2|378.41|376.21|375.38|373.18|0
1636540500000|2021-11-10 10:35:00|377.6|375.4|379.42|377.22|379.42|377.22|377.2|375|0
1636540800000|2021-11-10 10:40:00|379.22|377.02|379.02|376.82|380.64|378.44|378.81|376.61|0
1636541100000|2021-11-10 10:45:00|378.81|376.61|379.83|377.63|379.83|377.63|378.41|376.21|0
1636541400000|2021-11-10 10:50:00|380.03|377.83|379.42|377.22|380.23|378.03|378.92|376.72|0
1636541700000|2021-11-10 10:55:00|379.62|377.42|378|375.8|380.03|377.83|377.6|375.4|0
1636542000000|2021-11-10 11:00:00|377.8|375.6|377.39|375.19|378.4|376.2|376.99|374.79|0
1636542300000|2021-11-10 11:05:00|377.19|374.99|377.59|375.39|377.8|375.6|376.79|374.59|0
1636542600000|2021-11-10 11:10:00|377.5|375.3|377.39|375.19|377.59|375.39|376.58|374.38|0
1636542900000|2021-11-10 11:15:00|376.99|374.79|380.22|378.02|380.22|378.02|376.99|374.79|0
1636543200000|2021-11-10 11:20:00|380.02|377.82|378.6|376.4|380.02|377.82|378.6|376.4|0
1636543500000|2021-11-10 11:25:00|378.4|376.2|377.69|375.49|378.6|376.4|377.39|375.19|0
1636543800000|2021-11-10 11:30:00|377.79|375.59|377.99|375.79|378.8|376.6|377.59|375.39|0
1636544100000|2021-11-10 11:35:00|378.4|376.2|381.43|379.23|382.25|380.05|378.1|375.9|0
1636544400000|2021-11-10 11:40:00|381.34|379.14|382.69|380.49|383.7|381.5|380.38|378.18|0
1636544700000|2021-11-10 11:45:00|382.89|380.69|382.89|380.69|383.5|381.3|382.49|380.29|0
1636545000000|2021-11-10 11:50:00|382.69|380.49|383.29|381.09|383.9|381.7|382.48|380.28|0
1636545300000|2021-11-10 11:55:00|383.09|380.89|382.89|380.69|383.49|381.29|382.28|380.08|0
1636545600000|2021-11-10 12:00:00|382.48|380.28|382.08|379.88|382.89|380.69|381.88|379.68|0
1636545900000|2021-11-10 12:05:00|382.28|380.08|380.86|378.66|382.28|380.08|380.86|378.66|0
1636546200000|2021-11-10 12:10:00|380.66|378.46|379.05|376.85|381.27|379.07|378.85|376.65|0
1636546500000|2021-11-10 12:15:00|378.85|376.65|379.65|377.45|379.65|377.45|378.64|376.44|0
1636546800000|2021-11-10 12:20:00|379.45|377.25|379.65|377.45|380.05|377.85|378.95|376.75|0
1636547100000|2021-11-10 12:25:00|379.75|377.55|378.84|376.64|379.85|377.65|378.64|376.44|0
1636547400000|2021-11-10 12:30:00|379.04|376.84|380.65|378.45|381.46|379.26|379.04|376.84|0
1636547700000|2021-11-10 12:35:00|380.86|378.66|378.84|376.64|381.26|379.06|378.64|376.44|0
1636548000000|2021-11-10 12:40:00|378.64|376.44|377.63|375.43|379.04|376.84|377.63|375.43|0
1636548300000|2021-11-10 12:45:00|377.83|375.63|378.64|376.44|379.44|377.24|377.83|375.63|0
1636548600000|2021-11-10 12:50:00|378.84|376.64|378.63|376.43|379.04|376.84|378.43|376.23|0
1636548900000|2021-11-10 12:55:00|378.84|376.64|378.63|376.43|379.04|376.84|378.23|376.03|0
1636549200000|2021-11-10 13:00:00|378.83|376.63|378.23|376.03|378.83|376.63|377.63|375.43|0
1636549500000|2021-11-10 13:05:00|378.03|375.83|376.42|374.22|378.23|376.03|376.42|374.22|0
1636549800000|2021-11-10 13:10:00|376.22|374.02|377.02|374.82|377.82|375.62|376.02|373.82|0
1636550100000|2021-11-10 13:15:00|376.82|374.62|376.42|374.22|377.42|375.22|376.42|374.22|0
1636550400000|2021-11-10 13:20:00|376.62|374.42|376.82|374.62|377.42|375.22|376.42|374.22|0
1636550700000|2021-11-10 13:25:00|377.02|374.82|378.02|375.82|378.22|376.02|376.21|374.01|0
1636551000000|2021-11-10 13:30:00|377.82|375.62|383.87|381.67|385.29|383.09|377.82|375.62|0
1636551300000|2021-11-10 13:35:00|384.48|382.28|386.31|384.11|386.71|384.51|383.47|381.27|0
1636551600000|2021-11-10 13:40:00|386.1|383.9|384.48|382.28|386.1|383.9|383.06|380.86|0
1636551900000|2021-11-10 13:45:00|384.68|382.48|385.9|383.7|387.12|384.92|384.48|382.28|0
1636552200000|2021-11-10 13:50:00|385.69|383.49|382.05|379.85|385.69|383.49|381.24|379.04|0
1636552500000|2021-11-10 13:55:00|381.84|379.64|382.85|380.65|382.85|380.65|381.44|379.24|0
1636552800000|2021-11-10 14:00:00|382.65|380.45|383.06|380.86|383.66|381.46|381.44|379.24|0
1636553100000|2021-11-10 14:05:00|382.65|380.45|382.45|380.25|382.65|380.45|380.63|378.43|0
1636553400000|2021-11-10 14:10:00|382.25|380.05|381.94|379.74|383.46|381.26|381.64|379.44|0
1636553700000|2021-11-10 14:15:00|381.84|379.64|382.65|380.45|383.86|381.66|381.44|379.24|0
1636554000000|2021-11-10 14:20:00|382.85|380.65|381.63|379.43|382.85|380.65|381.43|379.23|0
1636554300000|2021-11-10 14:25:00|382.04|379.84|384.06|381.86|384.26|382.06|382.04|379.84|0
1636554600000|2021-11-10 14:30:00|384.47|382.27|383.05|380.85|386.29|384.09|380.62|378.42|0
1636554900000|2021-11-10 14:35:00|383.25|381.05|382.24|380.04|384.46|382.26|378.61|376.41|0
1636555200000|2021-11-10 14:40:00|382.03|379.83|380.62|378.42|382.24|380.04|378.51|376.31|0
1636555500000|2021-11-10 14:45:00|380.01|377.81|378.6|376.4|380.42|378.22|376.59|374.39|0
1636555800000|2021-11-10 14:50:00|378|375.8|374.58|372.38|380.21|378.01|374.18|371.98|0
1636556100000|2021-11-10 14:55:00|374.38|372.18|372.38|370.18|376.39|374.19|371.38|369.18|0
1636556400000|2021-11-10 15:00:00|371.58|369.38|369.78|367.58|373.49|371.29|368.52|366.32|0
1636556700000|2021-11-10 15:05:00|369.58|367.38|370.18|367.98|370.78|368.58|368.77|366.57|0
1636557000000|2021-11-10 15:10:00|369.98|367.78|370.38|368.18|371.38|369.18|369.37|367.17|0
1636557300000|2021-11-10 15:15:00|370.58|368.38|369.37|367.17|370.58|368.38|368.57|366.37|0
1636557600000|2021-11-10 15:20:00|369.17|366.97|371.38|369.18|371.38|369.18|367.77|365.57|0
1636557900000|2021-11-10 15:25:00|371.58|369.38|371.18|368.98|371.98|369.78|369.77|367.57|0
1636558200000|2021-11-10 15:30:00|371.38|369.18|372.39|370.19|373.6|371.4|370.17|367.97|0
1636558500000|2021-11-10 15:35:00|371.78|369.58|369.97|367.77|371.98|369.78|369.67|367.47|0
1636558800000|2021-11-10 15:40:00|369.67|367.47|372.99|370.79|373.19|370.99|369.37|367.17|0
1636559100000|2021-11-10 15:45:00|372.79|370.59|372.38|370.18|373.19|370.99|371.38|369.18|0
1636559400000|2021-11-10 15:50:00|372.58|370.38|370.77|368.57|372.79|370.59|370.17|367.97|0
1636559700000|2021-11-10 15:55:00|370.57|368.37|372.58|370.38|372.58|370.38|370.37|368.17|0
1636560000000|2021-11-10 16:00:00|372.98|370.78|370.77|368.57|372.98|370.78|368.56|366.36|0
1636560300000|2021-11-10 16:05:00|370.36|368.16|370.16|367.96|372.38|370.18|369.56|367.36|0
1636560600000|2021-11-10 16:10:00|370.36|368.16|369.6|367.4|370.77|368.57|368.19|365.99|0
1636560900000|2021-11-10 16:15:00|369.4|367.2|370|367.8|370|367.8|368.59|366.39|0
1636561200000|2021-11-10 16:20:00|369.8|367.6|369.2|367|370.41|368.21|368.59|366.39|0
1636561500000|2021-11-10 16:25:00|369.4|367.2|372.42|370.22|372.83|370.63|368.59|366.39|0
1636561800000|2021-11-10 16:30:00|372.02|369.82|371.61|369.41|374.25|372.05|371.41|369.21|0
1636562100000|2021-11-10 16:35:00|371.82|369.62|372.83|370.63|372.83|370.63|370.6|368.4|0
1636562400000|2021-11-10 16:40:00|372.62|370.42|375.87|373.67|376.27|374.07|372.22|370.02|0
1636562700000|2021-11-10 16:45:00|375.97|373.77|372.82|370.62|376.27|374.07|372.42|370.22|0
1636563000000|2021-11-10 16:50:00|372.62|370.42|372.22|370.02|372.82|370.62|371.41|369.21|0
1636563300000|2021-11-10 16:55:00|372.42|370.22|371.61|369.41|372.42|370.22|370.4|368.2|0
1636563600000|2021-11-10 17:00:00|371.51|369.31|372.21|370.01|372.62|370.42|370.6|368.4|0
1636563900000|2021-11-10 17:05:00|372.01|369.81|372.62|370.42|373.83|371.63|371.61|369.41|0
1636564200000|2021-11-10 17:10:00|372.41|370.21|374.24|372.04|375.45|373.25|371.81|369.61|0
1636564500000|2021-11-10 17:15:00|374.03|371.83|374.95|372.75|375.86|373.66|374.03|371.83|0
1636564800000|2021-11-10 17:20:00|375.05|372.85|375.65|373.45|376.26|374.06|374.03|371.83|0
1636565100000|2021-11-10 17:25:00|375.45|373.25|377.69|375.49|377.69|375.49|375.45|373.25|0
1636565400000|2021-11-10 17:30:00|377.28|375.08|375.65|373.45|377.48|375.28|375.65|373.45|0
1636565700000|2021-11-10 17:35:00|375.85|373.65|376.01|373.81|376.52|374.32|374.84|372.64|0
1636566000000|2021-11-10 17:40:00|375.91|373.71|379.37|377.17|380.6|378.4|375.91|373.71|0
1636566300000|2021-11-10 17:45:00|379.78|377.58|381.86|379.66|383.08|380.88|379.57|377.37|0
1636566600000|2021-11-10 17:50:00|381.65|379.45|381.04|378.84|381.65|379.45|380.13|377.93|0
1636566900000|2021-11-10 17:55:00|380.63|378.43|379.01|376.81|380.63|378.43|378.81|376.61|0
1636567200000|2021-11-10 18:00:00|379.21|377.01|383.89|381.69|384.3|382.1|378.6|376.4|0
1636567500000|2021-11-10 18:05:00|384.71|382.51|385.52|383.32|388.8|386.6|384.5|382.3|0
1636567800000|2021-11-10 18:10:00|386.13|383.93|388.59|386.39|389|386.8|383.07|380.87|0
1636568100000|2021-11-10 18:15:00|388.8|386.6|389.2|387|390.85|388.65|387.57|385.37|0
1636568400000|2021-11-10 18:20:00|389.11|386.91|389.2|387|391.26|389.06|388.7|386.5|0
1636568700000|2021-11-10 18:25:00|389.41|387.21|386.95|384.75|390.23|388.03|385.72|383.52|0
1636569000000|2021-11-10 18:30:00|387.05|384.85|384.9|382.7|387.77|385.57|384.09|381.89|0
1636569300000|2021-11-10 18:35:00|384.7|382.5|388.79|386.59|388.99|386.79|384.7|382.5|0
1636569600000|2021-11-10 18:40:00|388.58|386.38|388.58|386.38|389.61|387.41|387.76|385.56|0
1636569900000|2021-11-10 18:45:00|388.38|386.18|393.81|391.61|393.81|391.61|387.56|385.36|0
1636570200000|2021-11-10 18:50:00|394.01|391.81|395.24|393.04|396.48|394.28|393.4|391.2|0
1636570500000|2021-11-10 18:55:00|395.65|393.45|394.83|392.63|397.3|395.1|392.98|390.78|0
1636570800000|2021-11-10 19:00:00|395.24|393.04|398.74|396.54|399.77|397.57|394.63|392.43|0
1636571100000|2021-11-10 19:05:00|398.95|396.75|395.86|393.66|399.98|397.78|395.65|393.45|0
1636571400000|2021-11-10 19:10:00|396.47|394.27|398.94|396.74|399.56|397.36|396.06|393.86|0
1636571700000|2021-11-10 19:15:00|399.36|397.16|399.45|397.25|399.77|397.57|395.44|393.24|0
1636572000000|2021-11-10 19:20:00|399.65|397.45|403.98|401.78|404.81|402.61|397.39|395.19|0
1636572300000|2021-11-10 19:25:00|403.78|401.58|407.09|404.89|407.09|404.89|402.95|400.75|0
1636572600000|2021-11-10 19:30:00|407.5|405.3|409.27|407.07|409.68|407.48|405.64|403.44|0
1636572900000|2021-11-10 19:35:00|409.47|407.27|411.74|409.54|411.95|409.75|406.8|404.6|0
1636573200000|2021-11-10 19:40:00|411.53|409.33|415.25|413.05|415.46|413.26|409.88|407.68|0
1636573500000|2021-11-10 19:45:00|415.46|413.26|407.83|405.63|415.87|413.67|407.21|405.01|0
1636573800000|2021-11-10 19:50:00|408.03|405.83|406.7|404.5|408.97|406.77|404.23|402.03|0
1636574100000|2021-11-10 19:55:00|406.49|404.29|409.58|407.38|409.79|407.59|405.88|403.68|0
1636574400000|2021-11-10 20:00:00|409.38|407.18|409.58|407.38|410.2|408|406.9|404.7|0
1636574700000|2021-11-10 20:05:00|409.79|407.59|406.9|404.7|412.06|409.86|405.26|403.06|0
1636575000000|2021-11-10 20:10:00|406.49|404.29|403.41|401.21|406.49|404.29|402.79|400.59|0
1636575300000|2021-11-10 20:15:00|404.02|401.82|399.07|396.87|404.02|401.82|399.07|396.87|0
1636575600000|2021-11-10 20:20:00|399.27|397.07|401.12|398.92|401.74|399.54|397.42|395.22|0
1636575900000|2021-11-10 20:25:00|401.33|399.13|399.47|397.27|401.33|399.13|398.04|395.84|0
1636576200000|2021-11-10 20:30:00|399.27|397.07|401.12|398.92|401.53|399.33|397.83|395.63|0
1636576500000|2021-11-10 20:35:00|400.91|398.71|402.15|399.95|403.59|401.39|400.5|398.3|0
1636576800000|2021-11-10 20:40:00|401.73|399.53|405.45|403.25|405.45|403.25|399.27|397.07|0
1636577100000|2021-11-10 20:45:00|404.41|402.21|402.96|400.76|406.07|403.87|400.9|398.7|0
1636577400000|2021-11-10 20:50:00|401.42|399.22|395.68|393.48|401.42|399.22|395.06|392.86|0
1636577700000|2021-11-10 20:55:00|395.89|393.69|399.39|397.19|399.8|397.6|395.38|393.18|0
1636578000000|2021-11-10 21:00:00|399.18|396.98|400.34|398.14|401.16|398.96|399.18|396.98|0
1636578300000|2021-11-10 21:05:00|400.75|398.55|400.33|398.13|400.75|398.55|399.72|397.52|0
1636578600000|2021-11-10 21:10:00|400.13|397.93|399.72|397.52|401.16|398.96|399.51|397.31|0
1636578900000|2021-11-10 21:15:00|399.91|397.31|399.5|396.9|399.91|397.31|399.5|396.9|0
1636579200000|2021-11-10 21:20:00|399.3|396.7|398.17|395.57|399.5|396.9|398.06|395.46|0
1636579500000|2021-11-10 21:25:00|398.06|395.46|398.88|396.28|398.88|396.28|398.06|395.46|0
1636579800000|2021-11-10 21:30:00|398.68|396.08|398.67|396.07|398.88|396.28|398.47|395.87|0
1636580100000|2021-11-10 21:35:00|398.47|395.87|398.06|395.46|398.67|396.07|397.85|395.25|0
1636580400000|2021-11-10 21:40:00|398.26|395.66|398.26|395.66|398.67|396.07|397.85|395.25|0
1636580700000|2021-11-10 21:45:00|398.67|396.07|397.44|394.84|398.67|396.07|397.23|394.63|0
1636581000000|2021-11-10 21:50:00|397.34|394.74|397.64|395.04|397.64|395.04|397.23|394.63|0
1636581300000|2021-11-10 21:55:00|397.44|394.84|397.75|395.15|397.85|395.25|397.02|394.42|0
1636581600000|2021-11-10 22:00:00|397.83|395.23|397.74|395.14|397.83|395.23|397.65|395.05|0
1636581900000|2021-11-10 22:05:00|397.7|395.1|397.5|394.9|397.74|395.14|397.5|394.9|0
1636582200000|2021-11-10 22:10:00|397.52|394.92|397.55|394.95|397.61|395.01|397.41|394.81|0
1636582500000|2021-11-10 22:15:00|397.52|394.92|397.52|394.92|397.61|395.01|397.41|394.81|0
1636582800000|2021-11-10 22:20:00|397.55|394.95|397.82|395.22|397.82|395.22|397.52|394.92|0
1636583100000|2021-11-10 22:25:00|397.79|395.19|397.76|395.16|397.82|395.22|397.37|394.77|0
1636583400000|2021-11-10 22:30:00|397.67|395.07|397.73|395.13|397.73|395.13|397.4|394.8|0
1636583700000|2021-11-10 22:35:00|397.67|395.07|397.46|394.86|397.73|395.13|397.34|394.74|0
1636584000000|2021-11-10 22:40:00|397.49|394.89|397.58|394.98|397.58|394.98|397.46|394.86|0
1636584300000|2021-11-10 22:45:00|397.55|394.95|397.55|394.95|397.58|394.98|397.4|394.8|0
1636584600000|2021-11-10 22:50:00|397.58|394.98|397.82|395.22|398|395.4|397.55|394.95|0
1636584900000|2021-11-10 22:55:00|397.78|395.18|397.85|395.25|398.05|395.45|397.76|395.16|0
1636585200000|2021-11-10 23:00:00|397.32|394.72|397.42|394.82|398.14|395.54|397.01|394.41|0
1636585500000|2021-11-10 23:05:00|397.62|395.02|399.06|396.46|399.47|396.87|397.21|394.61|0
1636585800000|2021-11-10 23:10:00|398.96|396.36|399.27|396.67|399.68|397.08|398.96|396.36|0
1636586100000|2021-11-10 23:15:00|399.47|396.87|398.03|395.43|399.47|396.87|397.93|395.33|0
1636586400000|2021-11-10 23:20:00|397.83|395.23|397.62|395.02|397.83|395.23|396.8|394.2|0
1636586700000|2021-11-10 23:25:00|397.73|395.13|399.26|396.66|399.67|397.07|397.73|395.13|0
1636587000000|2021-11-10 23:30:00|398.85|396.25|399.88|397.28|399.88|397.28|398.65|396.05|0
1636587300000|2021-11-10 23:35:00|400.09|397.49|400.08|397.48|400.5|397.9|399.67|397.07|0
1636587600000|2021-11-10 23:40:00|399.88|397.28|401.11|398.51|401.11|398.51|399.67|397.07|0
1636587900000|2021-11-10 23:45:00|401.32|398.72|402.46|399.86|402.46|399.86|401.11|398.51|0
1636588200000|2021-11-10 23:50:00|402.56|399.96|401.63|399.03|402.76|400.16|401.52|398.92|0
1636588500000|2021-11-10 23:55:00|401.52|398.92|400.08|397.48|402.04|399.44|399.87|397.27|0
1636588800000|2021-11-11 00:00:00|399.87|397.27|399.67|397.07|399.87|397.27|398.64|396.04|0
1636589100000|2021-11-11 00:05:00|399.46|396.86|398.02|395.42|399.87|397.27|397.81|395.21|0
1636589400000|2021-11-11 00:10:00|397.81|395.21|395.35|392.75|397.81|395.21|394.94|392.34|0
1636589700000|2021-11-11 00:15:00|395.14|392.54|395.55|392.95|396.17|393.57|395.14|392.54|0
1636590000000|2021-11-11 00:20:00|395.76|393.16|394.53|391.93|395.76|393.16|394.32|391.72|0
1636590300000|2021-11-11 00:25:00|394.32|391.72|394.52|391.92|394.73|392.13|393.91|391.31|0
1636590600000|2021-11-11 00:30:00|394.73|392.13|394.32|391.72|394.73|392.13|393.5|390.9|0
1636590900000|2021-11-11 00:35:00|394.11|391.51|394.52|391.92|394.52|391.92|393.5|390.9|0
1636591200000|2021-11-11 00:40:00|394.32|391.72|395.96|393.36|395.96|393.36|393.5|390.9|0
1636591500000|2021-11-11 00:45:00|396.16|393.56|395.95|393.35|396.98|394.38|395.95|393.35|0
1636591800000|2021-11-11 00:50:00|396.16|393.56|396.16|393.56|396.77|394.17|395.75|393.15|0
1636592100000|2021-11-11 00:55:00|396.36|393.76|395.34|392.74|396.36|393.76|395.13|392.53|0
1636592400000|2021-11-11 01:00:00|395.54|392.94|395.54|392.94|395.54|392.94|394.72|392.12|0
1636592700000|2021-11-11 01:05:00|395.74|393.14|396.77|394.17|397.18|394.58|395.74|393.14|0
1636593000000|2021-11-11 01:10:00|396.47|393.87|396.15|393.55|396.97|394.37|396.15|393.55|0
1636593300000|2021-11-11 01:15:00|396.36|393.76|397.59|394.99|397.79|395.19|395.13|392.53|0
1636593600000|2021-11-11 01:20:00|397.38|394.78|397.38|394.78|398.41|395.81|397.38|394.78|0
1636593900000|2021-11-11 01:25:00|397.18|394.58|397.38|394.78|398.52|395.92|397.18|394.58|0
1636594200000|2021-11-11 01:30:00|397.79|395.19|396.15|393.55|399.03|396.43|396.15|393.55|0
1636594500000|2021-11-11 01:35:00|395.74|393.14|395.94|393.34|396.76|394.16|395.53|392.93|0
1636594800000|2021-11-11 01:40:00|396.05|393.45|396.35|393.75|396.97|394.37|396.05|393.45|0
1636595100000|2021-11-11 01:45:00|396.56|393.96|395.53|392.93|396.76|394.16|395.32|392.72|0
1636595400000|2021-11-11 01:50:00|395.32|392.72|394.5|391.9|395.84|393.24|394.09|391.49|0
1636595700000|2021-11-11 01:55:00|394.61|392.01|390.82|388.22|394.91|392.31|390.82|388.22|0
1636596000000|2021-11-11 02:00:00|391.02|388.42|391.02|388.42|391.64|389.04|390.21|387.61|0
1636596300000|2021-11-11 02:05:00|390.82|388.22|390.61|388.01|390.92|388.32|390.41|387.81|0
1636596600000|2021-11-11 02:10:00|390.72|388.12|390.82|388.22|391.23|388.63|390.61|388.01|0
1636596900000|2021-11-11 02:15:00|391.02|388.42|390.61|388.01|391.22|388.62|390.61|388.01|0
1636597200000|2021-11-11 02:20:00|390.82|388.22|390.31|387.71|391.02|388.42|390|387.4|0
1636597500000|2021-11-11 02:25:00|390.2|387.6|391.02|388.42|391.02|388.42|390.2|387.6|0
1636597800000|2021-11-11 02:30:00|391.12|388.52|391.63|389.03|391.83|389.23|390.61|388.01|0
1636598100000|2021-11-11 02:35:00|391.42|388.82|391.22|388.62|391.83|389.23|391.01|388.41|0
1636598400000|2021-11-11 02:40:00|391.01|388.41|391.53|388.93|391.63|389.03|391.01|388.41|0
1636598700000|2021-11-11 02:45:00|391.42|388.82|393.26|390.66|393.26|390.66|391.42|388.82|0
1636599000000|2021-11-11 02:50:00|393.05|390.45|393.26|390.66|393.67|391.07|393.05|390.45|0
1636599300000|2021-11-11 02:55:00|393.36|390.76|393.67|391.07|394.08|391.48|393.26|390.66|0
1636599600000|2021-11-11 03:00:00|393.46|390.86|393.87|391.27|394.28|391.68|393.26|390.66|0
1636599900000|2021-11-11 03:05:00|393.66|391.06|393.46|390.86|393.87|391.27|393.25|390.65|0
1636600200000|2021-11-11 03:10:00|393.66|391.06|393.46|390.86|393.66|391.06|392.44|389.84|0
1636600500000|2021-11-11 03:15:00|393.25|390.65|393.25|390.65|393.87|391.27|392.64|390.04|0
1636600800000|2021-11-11 03:20:00|393.36|390.76|393.56|390.96|394.27|391.67|393.25|390.65|0
1636601100000|2021-11-11 03:25:00|393.45|390.85|393.45|390.85|394.07|391.47|393.25|390.65|0
1636601400000|2021-11-11 03:30:00|393.66|391.06|394.07|391.47|394.89|392.29|393.66|391.06|0
1636601700000|2021-11-11 03:35:00|393.86|391.26|393.66|391.06|394.07|391.47|393.66|391.06|0
1636602000000|2021-11-11 03:40:00|393.86|391.26|394.27|391.67|394.27|391.67|393.66|391.06|0
1636602300000|2021-11-11 03:45:00|394.17|391.57|394.47|391.87|394.99|392.39|394.17|391.57|0
1636602600000|2021-11-11 03:50:00|394.37|391.77|395.09|392.49|395.29|392.69|394.27|391.67|0
1636602900000|2021-11-11 03:55:00|395.29|392.69|395.9|393.3|396.52|393.92|395.29|392.69|0
1636603200000|2021-11-11 04:00:00|396.01|393.41|395.9|393.3|396.31|393.71|395.7|393.1|0
1636603500000|2021-11-11 04:05:00|396.11|393.51|395.7|393.1|396.31|393.71|395.7|393.1|0
1636603800000|2021-11-11 04:10:00|395.9|393.3|396.11|393.51|396.11|393.51|395.7|393.1|0
1636604100000|2021-11-11 04:15:00|396.31|393.71|396.72|394.12|396.72|394.12|396.11|393.51|0
1636604400000|2021-11-11 04:20:00|396.93|394.33|397.75|395.15|397.95|395.35|396.93|394.33|0
1636604700000|2021-11-11 04:25:00|397.95|395.35|400.01|397.41|400.63|398.03|397.95|395.35|0
1636605000000|2021-11-11 04:30:00|400.22|397.62|400.01|397.41|400.22|397.62|399.6|397|0
1636605300000|2021-11-11 04:35:00|400.12|397.52|400.01|397.41|400.63|398.03|399.8|397.2|0
1636605600000|2021-11-11 04:40:00|399.8|397.2|400.01|397.41|400.21|397.61|399.8|397.2|0
1636605900000|2021-11-11 04:45:00|400.21|397.61|398.98|396.38|400.21|397.61|398.56|395.96|0
1636606200000|2021-11-11 04:50:00|398.77|396.17|399.18|396.58|399.39|396.79|398.77|396.17|0
1636606500000|2021-11-11 04:55:00|399.29|396.69|398.77|396.17|399.8|397.2|398.77|396.17|0
1636606800000|2021-11-11 05:00:00|398.97|396.37|397.94|395.34|398.97|396.37|397.74|395.14|0
1636607100000|2021-11-11 05:05:00|398.15|395.55|399.08|396.48|399.38|396.78|397.74|395.14|0
1636607400000|2021-11-11 05:10:00|398.97|396.37|397.73|395.13|399.18|396.58|397.73|395.13|0
1636607700000|2021-11-11 05:15:00|397.94|395.34|397.94|395.34|398.15|395.55|397.73|395.13|0
1636608000000|2021-11-11 05:20:00|397.73|395.13|397.11|394.51|397.73|395.13|396.5|393.9|0
1636608300000|2021-11-11 05:25:00|396.91|394.31|396.5|393.9|397.32|394.72|396.5|393.9|0
1636608600000|2021-11-11 05:30:00|395.68|393.08|394.85|392.25|395.68|393.08|394.76|392.16|0
1636608900000|2021-11-11 05:35:00|395.06|392.46|395.47|392.87|395.47|392.87|394.24|391.64|0
1636609200000|2021-11-11 05:40:00|395.67|393.07|395.37|392.77|396.08|393.48|395.26|392.66|0
1636609500000|2021-11-11 05:45:00|395.26|392.66|395.88|393.28|396.08|393.48|395.26|392.66|0
1636609800000|2021-11-11 05:50:00|395.98|393.38|395.88|393.28|396.29|393.69|395.67|393.07|0
1636610100000|2021-11-11 05:55:00|395.87|393.27|395.87|393.27|395.87|393.27|395.26|392.66|0
1636610400000|2021-11-11 06:00:00|395.67|393.07|396.08|393.48|396.49|393.89|394.64|392.04|0
1636610700000|2021-11-11 06:05:00|395.87|393.27|394.23|391.63|395.87|393.27|394.03|391.43|0
1636611000000|2021-11-11 06:10:00|394.13|391.53|394.02|391.42|394.64|392.04|394.02|391.42|0
1636611300000|2021-11-11 06:15:00|394.23|391.63|393.61|391.01|394.43|391.83|393.41|390.81|0
1636611600000|2021-11-11 06:20:00|393.82|391.22|394.43|391.83|394.43|391.83|393.61|391.01|0
1636611900000|2021-11-11 06:25:00|394.64|392.04|393.82|391.22|394.64|392.04|393.82|391.22|0
1636612200000|2021-11-11 06:30:00|393.72|391.12|393.41|390.81|393.72|391.12|393.2|390.6|0
1636612500000|2021-11-11 06:35:00|393.31|390.71|393.61|391.01|393.81|391.21|393.2|390.6|0
1636612800000|2021-11-11 06:40:00|393.4|390.8|393.81|391.21|393.81|391.21|393.2|390.6|0
1636613100000|2021-11-11 06:45:00|393.61|391.01|395.45|392.85|395.45|392.85|393.61|391.01|0
1636613400000|2021-11-11 06:50:00|395.56|392.96|394.01|391.41|395.66|393.06|393.81|391.21|0
1636613700000|2021-11-11 06:55:00|394.22|391.62|394.22|391.62|394.42|391.82|393.81|391.21|0
1636614000000|2021-11-11 07:00:00|394.01|391.41|394.01|391.41|394.22|391.62|392.58|389.98|0
1636614300000|2021-11-11 07:05:00|393.81|391.21|394.01|391.41|394.22|391.62|393.6|391|0
1636614600000|2021-11-11 07:10:00|393.6|391|394.62|392.02|395.14|392.54|393.6|391|0
1636614900000|2021-11-11 07:15:00|394.83|392.23|392.98|390.38|394.83|392.23|392.78|390.18|0
1636615200000|2021-11-11 07:20:00|392.78|390.18|392.37|389.77|393.39|390.79|392.17|389.57|0
1636615500000|2021-11-11 07:25:00|392.16|389.56|391.55|388.95|392.37|389.77|391.35|388.75|0
1636615800000|2021-11-11 07:30:00|391.75|389.15|392.37|389.77|392.37|389.77|391.14|388.54|0
1636616100000|2021-11-11 07:35:00|392.78|390.18|391.96|389.36|392.98|390.38|391.55|388.95|0
1636616400000|2021-11-11 07:40:00|391.75|389.15|392.36|389.76|392.57|389.97|391.55|388.95|0
1636616700000|2021-11-11 07:45:00|391.96|389.36|394|391.4|394|391.4|391.86|389.26|0
1636617000000|2021-11-11 07:50:00|393.8|391.2|394|391.4|395.23|392.63|393.79|391.19|0
1636617300000|2021-11-11 07:55:00|393.9|391.3|394.2|391.6|394.2|391.6|393.18|390.58|0
1636617600000|2021-11-11 08:00:00|394|391.4|392.67|390.07|394.2|391.6|391.85|389.25|0
1636617900000|2021-11-11 08:05:00|392.68|390.48|391.34|389.14|393.71|391.51|391.03|388.83|0
1636618200000|2021-11-11 08:10:00|391.44|389.24|391.85|389.65|392.17|389.97|391.03|388.83|0
1636618500000|2021-11-11 08:15:00|391.65|389.45|390.2|388|391.65|389.45|389.17|386.97|0
1636618800000|2021-11-11 08:20:00|390|387.8|389.79|387.59|390.82|388.62|389.58|387.38|0
1636619100000|2021-11-11 08:25:00|389.9|387.7|389.49|387.29|390.61|388.41|389.28|387.08|0
1636619400000|2021-11-11 08:30:00|389.7|387.5|392.59|390.39|393.21|391.01|389.7|387.5|0
1636619700000|2021-11-11 08:35:00|392.38|390.18|393.21|391.01|394.66|392.46|392.38|390.18|0
1636620000000|2021-11-11 08:40:00|393.11|390.91|391.55|389.35|393.21|391.01|391.35|389.15|0
1636620300000|2021-11-11 08:45:00|391.66|389.46|392.17|389.97|392.59|390.39|391.35|389.15|0
1636620600000|2021-11-11 08:50:00|392.38|390.18|390.31|388.11|392.38|390.18|389.9|387.7|0
1636620900000|2021-11-11 08:55:00|390.52|388.32|389.9|387.7|390.93|388.73|389.48|387.28|0
1636621200000|2021-11-11 09:00:00|389.69|387.49|388.35|386.15|389.69|387.49|387.83|385.63|0
1636621500000|2021-11-11 09:05:00|388.15|385.95|388.86|386.66|389.69|387.49|387.42|385.22|0
1636621800000|2021-11-11 09:10:00|388.97|386.77|385.98|383.78|389.48|387.28|385.98|383.78|0
1636622100000|2021-11-11 09:15:00|386.18|383.98|385.57|383.37|387.01|384.81|385.57|383.37|0
1636622400000|2021-11-11 09:20:00|385.77|383.57|385.15|382.95|385.98|383.78|384.74|382.54|0
1636622700000|2021-11-11 09:25:00|385.06|382.86|383.51|381.31|385.56|383.36|382.69|380.49|0
1636623000000|2021-11-11 09:30:00|383.31|381.11|382.71|380.51|384.15|381.95|382.49|380.29|0
1636623300000|2021-11-11 09:35:00|382.51|380.31|383.12|380.92|383.33|381.13|382.1|379.9|0
1636623600000|2021-11-11 09:40:00|382.92|380.72|382.92|380.72|383.33|381.13|382.92|380.72|0
1636623900000|2021-11-11 09:45:00|382.82|380.62|382.71|380.51|383.12|380.92|382.09|379.89|0
1636624200000|2021-11-11 09:50:00|382.5|380.3|381.88|379.68|382.71|380.51|381.47|379.27|0
1636624500000|2021-11-11 09:55:00|381.68|379.48|382.09|379.89|382.5|380.3|381.68|379.48|0
1636624800000|2021-11-11 10:00:00|381.88|379.68|381.58|379.38|382.29|380.09|381.47|379.27|0
1636625100000|2021-11-11 10:05:00|381.68|379.48|380.65|378.45|382.29|380.09|380.24|378.04|0
1636625400000|2021-11-11 10:10:00|380.44|378.24|380.85|378.65|381.26|379.06|380.03|377.83|0
1636625700000|2021-11-11 10:15:00|380.65|378.45|381.06|378.86|381.26|379.06|380.44|378.24|0
1636626000000|2021-11-11 10:20:00|381.26|379.06|381.67|379.47|381.88|379.68|381.26|379.06|0
1636626300000|2021-11-11 10:25:00|381.47|379.27|381.05|378.85|382.29|380.09|381.05|378.85|0
1636626600000|2021-11-11 10:30:00|381.47|379.27|382.39|380.19|383.32|381.12|381.46|379.26|0
1636626900000|2021-11-11 10:35:00|382.49|380.29|384.76|382.56|384.96|382.76|382.49|380.29|0
1636627200000|2021-11-11 10:40:00|384.55|382.35|384.04|381.84|384.96|382.76|383.52|381.32|0
1636627500000|2021-11-11 10:45:00|384.14|381.94|383.11|380.91|384.14|381.94|382.9|380.7|0
1636627800000|2021-11-11 10:50:00|383.31|381.11|383.31|381.11|383.93|381.73|382.9|380.7|0
1636628100000|2021-11-11 10:55:00|383.1|380.9|383.72|381.52|383.93|381.73|382.9|380.7|0
1636628400000|2021-11-11 11:00:00|383.93|381.73|383.51|381.31|384.13|381.93|382.9|380.7|0
1636628700000|2021-11-11 11:05:00|383.31|381.11|382.69|380.49|383.31|381.11|381.87|379.67|0
1636629000000|2021-11-11 11:10:00|382.48|380.28|383.31|381.11|383.51|381.31|382.28|380.08|0
1636629300000|2021-11-11 11:15:00|383.41|381.21|382.48|380.28|383.51|381.31|382.48|380.28|0
1636629600000|2021-11-11 11:20:00|382.28|380.08|382.89|380.69|383.51|381.31|382.27|380.07|0
1636629900000|2021-11-11 11:25:00|383|380.8|382.48|380.28|383.3|381.1|382.48|380.28|0
1636630200000|2021-11-11 11:30:00|382.59|380.39|382.68|380.48|382.89|380.69|382.07|379.87|0
1636630500000|2021-11-11 11:35:00|382.89|380.69|382.89|380.69|383.71|381.51|382.68|380.48|0
1636630800000|2021-11-11 11:40:00|382.68|380.48|382.27|380.07|382.89|380.69|382.27|380.07|0
1636631100000|2021-11-11 11:45:00|382.38|380.18|382.47|380.27|382.68|380.48|382.27|380.07|0
1636631400000|2021-11-11 11:50:00|382.68|380.48|381.44|379.24|382.68|380.48|381.44|379.24|0
1636631700000|2021-11-11 11:55:00|381.65|379.45|380.83|378.63|382.06|379.86|380.83|378.63|0
1636632000000|2021-11-11 12:00:00|381.03|378.83|381.24|379.04|382.06|379.86|380.83|378.63|0
1636632300000|2021-11-11 12:05:00|381.44|379.24|380.82|378.62|381.44|379.24|379.8|377.6|0
1636632600000|2021-11-11 12:10:00|380.93|378.73|382.06|379.86|382.06|379.86|380.73|378.53|0
1636632900000|2021-11-11 12:15:00|382.26|380.06|381.64|379.44|382.88|380.68|381.64|379.44|0
1636633200000|2021-11-11 12:20:00|381.85|379.65|382.05|379.85|382.05|379.85|381.23|379.03|0
1636633500000|2021-11-11 12:25:00|381.95|379.75|381.85|379.65|382.16|379.96|381.75|379.55|0
1636633800000|2021-11-11 12:30:00|382.05|379.85|382.67|380.47|382.87|380.67|381.64|379.44|0
1636634100000|2021-11-11 12:35:00|382.87|380.67|382.67|380.47|383.08|380.88|382.05|379.85|0
1636634400000|2021-11-11 12:40:00|382.87|380.67|382.67|380.47|383.49|381.29|382.57|380.37|0
1636634700000|2021-11-11 12:45:00|382.46|380.26|382.66|380.46|382.87|380.67|382.25|380.05|0
1636635000000|2021-11-11 12:50:00|382.46|380.26|381.84|379.64|382.46|380.26|381.02|378.82|0
1636635300000|2021-11-11 12:55:00|382.05|379.85|381.84|379.64|382.46|380.26|381.43|379.23|0
1636635600000|2021-11-11 13:00:00|382.25|380.05|382.04|379.84|382.66|380.46|381.43|379.23|0
1636635900000|2021-11-11 13:05:00|381.84|379.64|382.66|380.46|383.07|380.87|381.84|379.64|0
1636636200000|2021-11-11 13:10:00|382.45|380.25|382.66|380.46|383.07|380.87|382.04|379.84|0
1636636500000|2021-11-11 13:15:00|382.86|380.66|382.04|379.84|383.07|380.87|382.04|379.84|0
1636636800000|2021-11-11 13:20:00|382.25|380.05|382.04|379.84|382.45|380.25|381.42|379.22|0
1636637100000|2021-11-11 13:25:00|382.24|380.04|382.45|380.25|382.86|380.66|382.04|379.84|0
1636637400000|2021-11-11 13:30:00|382.65|380.45|383.06|380.86|383.27|381.07|382.45|380.25|0
1636637700000|2021-11-11 13:35:00|382.86|380.66|382.45|380.25|383.27|381.07|382.45|380.25|0
1636638000000|2021-11-11 13:40:00|382.65|380.45|381.42|379.22|382.86|380.66|381.42|379.22|0
1636638300000|2021-11-11 13:45:00|381.62|379.42|381.42|379.22|382.03|379.83|381.21|379.01|0
1636638600000|2021-11-11 13:50:00|381.83|379.63|382.24|380.04|382.24|380.04|381.62|379.42|0
1636638900000|2021-11-11 13:55:00|382.44|380.24|381.62|379.42|382.44|380.24|381.41|379.21|0
1636639200000|2021-11-11 14:00:00|381.82|379.62|382.23|380.03|382.65|380.45|381.41|379.21|0
1636639500000|2021-11-11 14:05:00|382.03|379.83|381.82|379.62|382.44|380.24|381.82|379.62|0
1636639800000|2021-11-11 14:10:00|381.62|379.42|381.82|379.62|382.03|379.83|381.62|379.42|0
1636640100000|2021-11-11 14:15:00|382.03|379.83|382.64|380.44|383.26|381.06|382.03|379.83|0
1636640400000|2021-11-11 14:20:00|382.44|380.24|382.64|380.44|383.26|381.06|382.44|380.24|0
1636640700000|2021-11-11 14:25:00|382.43|380.23|383.67|381.47|384.29|382.09|382.02|379.82|0
1636641000000|2021-11-11 14:30:00|383.05|380.85|387.18|384.98|387.39|385.19|383.05|380.85|0
1636641300000|2021-11-11 14:35:00|387.8|385.6|390.49|388.29|391.11|388.91|387.18|384.98|0
1636641600000|2021-11-11 14:40:00|390.91|388.71|388|385.8|391.32|389.12|388|385.8|0
1636641900000|2021-11-11 14:45:00|388.42|386.22|387.38|385.18|388.83|386.63|386.76|384.56|0
1636642200000|2021-11-11 14:50:00|387.59|385.39|385.31|383.11|388.21|386.01|384.69|382.49|0
1636642500000|2021-11-11 14:55:00|385.52|383.32|385.31|383.11|386.55|384.35|384.49|382.29|0
1636642800000|2021-11-11 15:00:00|385.42|383.22|388.2|386|389.66|387.46|385.11|382.91|0
1636643100000|2021-11-11 15:05:00|388|385.8|389.86|387.66|390.9|388.7|386.55|384.35|0
1636643400000|2021-11-11 15:10:00|389.65|387.45|388.62|386.42|391.11|388.91|388|385.8|0
1636643700000|2021-11-11 15:15:00|388.41|386.21|389.03|386.83|391.73|389.53|387.79|385.59|0
1636644000000|2021-11-11 15:20:00|389.24|387.04|389.65|387.45|391.31|389.11|388.82|386.62|0
1636644300000|2021-11-11 15:25:00|389.44|387.24|391.52|389.32|391.52|389.32|389.03|386.83|0
1636644600000|2021-11-11 15:30:00|392.14|389.94|392.35|390.15|394.22|392.02|391.1|388.9|0
1636644900000|2021-11-11 15:35:00|392.56|390.36|390.48|388.28|392.97|390.77|389.44|387.24|0
1636645200000|2021-11-11 15:40:00|390.17|387.97|388.3|386.1|390.68|388.48|387.99|385.79|0
1636645500000|2021-11-11 15:45:00|388.4|386.2|388.19|385.99|390.06|387.86|387.57|385.37|0
1636645800000|2021-11-11 15:50:00|387.99|385.79|387.57|385.37|389.02|386.82|386.95|384.75|0
1636646100000|2021-11-11 15:55:00|387.36|385.16|389.02|386.82|389.44|387.24|387.36|385.16|0
1636646400000|2021-11-11 16:00:00|389.23|387.03|389.64|387.44|390.47|388.27|387.57|385.37|0
1636646700000|2021-11-11 16:05:00|389.85|387.65|390.89|388.69|391.3|389.1|389.85|387.65|0
1636647000000|2021-11-11 16:10:00|390.68|388.48|390.26|388.06|391.51|389.31|390.26|388.06|0
1636647300000|2021-11-11 16:15:00|390.47|388.27|389.84|387.64|391.09|388.89|389.43|387.23|0
1636647600000|2021-11-11 16:20:00|389.64|387.44|388.6|386.4|390.26|388.06|388.6|386.4|0
1636647900000|2021-11-11 16:25:00|388.39|386.19|390.05|387.85|390.47|388.27|387.98|385.78|0
1636648200000|2021-11-11 16:30:00|389.84|387.64|388.6|386.4|390.46|388.26|388.6|386.4|0
1636648500000|2021-11-11 16:35:00|388.39|386.19|384.67|382.47|388.6|386.4|384.67|382.47|0
1636648800000|2021-11-11 16:40:00|384.87|382.67|386.73|384.53|386.73|384.53|384.67|382.47|0
1636649100000|2021-11-11 16:45:00|386.53|384.33|386.32|384.12|387.35|385.15|386.11|383.91|0
1636649400000|2021-11-11 16:50:00|386.11|383.91|387.56|385.36|387.76|385.56|386.11|383.91|0
1636649700000|2021-11-11 16:55:00|387.35|385.15|387.27|385.07|387.48|385.28|386.03|383.83|0
1636650000000|2021-11-11 17:00:00|387.07|384.87|389.77|387.57|390.18|387.98|386.24|384.04|0
1636650300000|2021-11-11 17:05:00|389.56|387.36|390.18|387.98|390.71|388.51|388.31|386.11|0
1636650600000|2021-11-11 17:10:00|390.39|388.19|391.01|388.81|391.43|389.23|389.56|387.36|0
1636650900000|2021-11-11 17:15:00|391.43|389.23|392.26|390.06|394.14|391.94|390.81|388.61|0
1636651200000|2021-11-11 17:20:00|392.47|390.27|391.85|389.65|393.31|391.11|391.01|388.81|0
1636651500000|2021-11-11 17:25:00|392.05|389.85|391.01|388.81|392.68|390.48|390.59|388.39|0
1636651800000|2021-11-11 17:30:00|391.22|389.02|390.39|388.19|391.85|389.65|390.18|387.98|0
1636652100000|2021-11-11 17:35:00|390.18|387.98|387.68|385.48|390.18|387.98|387.06|384.86|0
1636652400000|2021-11-11 17:40:00|387.89|385.69|387.89|385.69|388.72|386.52|387.47|385.27|0
1636652700000|2021-11-11 17:45:00|387.68|385.48|388.3|386.1|389.34|387.14|387.68|385.48|0
1636653000000|2021-11-11 17:50:00|388.51|386.31|389.13|386.93|389.55|387.35|388.09|385.89|0
1636653300000|2021-11-11 17:55:00|388.92|386.72|389.34|387.14|389.55|387.35|388.3|386.1|0
1636653600000|2021-11-11 18:00:00|389.55|387.35|391.21|389.01|392.05|389.85|389.34|387.14|0
1636653900000|2021-11-11 18:05:00|391|388.8|393.51|391.31|393.71|391.51|391|388.8|0
1636654200000|2021-11-11 18:10:00|393.71|391.51|391.83|389.63|393.71|391.51|391.42|389.22|0
1636654500000|2021-11-11 18:15:00|391.63|389.43|391.42|389.22|392.25|390.05|390.79|388.59|0
1636654800000|2021-11-11 18:20:00|391.21|389.01|392.04|389.84|392.04|389.84|389.75|387.55|0
1636655100000|2021-11-11 18:25:00|391.83|389.63|390.96|388.76|393.29|391.09|390.38|388.18|0
1636655400000|2021-11-11 18:30:00|391.06|388.86|391.89|389.69|391.89|389.69|390.65|388.45|0
1636655700000|2021-11-11 18:35:00|391.69|389.49|390.44|388.24|391.79|389.59|390.23|388.03|0
1636656000000|2021-11-11 18:40:00|390.54|388.34|390.43|388.23|391.89|389.69|390.23|388.03|0
1636656300000|2021-11-11 18:45:00|390.23|388.03|389.6|387.4|390.23|388.03|389.19|386.99|0
1636656600000|2021-11-11 18:50:00|389.39|387.19|389.81|387.61|390.64|388.44|389.19|386.99|0
1636656900000|2021-11-11 18:55:00|389.6|387.4|390.02|387.82|390.85|388.65|389.6|387.4|0
1636657200000|2021-11-11 19:00:00|390.22|388.02|387.94|385.74|390.64|388.44|387.94|385.74|0
1636657500000|2021-11-11 19:05:00|388.14|385.94|386.9|384.7|388.97|386.77|386.9|384.7|0
1636657800000|2021-11-11 19:10:00|387.11|384.91|388.14|385.94|388.14|385.94|387.11|384.91|0
1636658100000|2021-11-11 19:15:00|387.93|385.73|388.76|386.56|388.97|386.77|387.73|385.53|0
1636658400000|2021-11-11 19:20:00|388.97|386.77|389.59|387.39|389.59|387.39|388.56|386.36|0
1636658700000|2021-11-11 19:25:00|389.39|387.19|389.59|387.39|390.01|387.81|389.38|387.18|0
1636659000000|2021-11-11 19:30:00|389.38|387.18|388.76|386.56|389.59|387.39|388.14|385.94|0
1636659300000|2021-11-11 19:35:00|388.66|386.46|387.51|385.31|388.66|386.46|387.1|384.9|0
1636659600000|2021-11-11 19:40:00|387.31|385.11|388.13|385.93|388.55|386.35|386.27|384.07|0
1636659900000|2021-11-11 19:45:00|388.55|386.35|389.17|386.97|389.38|387.18|388.13|385.93|0
1636660200000|2021-11-11 19:50:00|389.28|387.08|391.25|389.05|391.67|389.47|389.17|386.97|0
1636660500000|2021-11-11 19:55:00|391.04|388.84|391.04|388.84|391.67|389.47|390.21|388.01|0
1636660800000|2021-11-11 20:00:00|390.83|388.63|391.66|389.46|392.71|390.51|390|387.8|0
1636661100000|2021-11-11 20:05:00|391.87|389.67|391.87|389.67|392.08|389.88|390.62|388.42|0
1636661400000|2021-11-11 20:10:00|391.66|389.46|393.54|391.34|394.17|391.97|391.66|389.46|0
1636661700000|2021-11-11 20:15:00|393.33|391.13|391.66|389.46|393.33|391.13|391.45|389.25|0
1636662000000|2021-11-11 20:20:00|391.87|389.67|391.87|389.67|393.02|390.82|391.66|389.46|0
1636662300000|2021-11-11 20:25:00|392.08|389.88|391.03|388.83|392.28|390.08|389.79|387.59|0
1636662600000|2021-11-11 20:30:00|390.83|388.63|392.7|390.5|393.53|391.33|390.62|388.42|0
1636662900000|2021-11-11 20:35:00|392.07|389.87|391.86|389.66|393.32|391.12|391.66|389.46|0
1636663200000|2021-11-11 20:40:00|391.66|389.46|391.45|389.25|391.86|389.66|390.82|388.62|0
1636663500000|2021-11-11 20:45:00|391.66|389.46|393.11|390.91|393.11|390.91|389.57|387.37|0
1636663800000|2021-11-11 20:50:00|392.49|390.29|393.74|391.54|393.95|391.75|391.24|389.04|0
1636664100000|2021-11-11 20:55:00|393.32|391.12|394.36|392.16|395.2|393|392.9|390.7|0
1636664400000|2021-11-11 21:00:00|394.57|392.37|392.07|389.87|394.57|392.37|391.65|389.45|0
1636664700000|2021-11-11 21:05:00|392.28|390.08|393.11|390.91|393.11|390.91|392.07|389.87|0
1636665000000|2021-11-11 21:10:00|392.9|390.7|392.9|390.7|393.53|391.33|392.27|390.07|0
1636665300000|2021-11-11 21:15:00|392.89|390.29|392.47|389.87|393.1|390.5|392.47|389.87|0
1636665600000|2021-11-11 21:20:00|392.26|389.66|391.85|389.25|392.26|389.66|391.85|389.25|0
1636665900000|2021-11-11 21:25:00|392.05|389.45|392.68|390.08|392.68|390.08|392.05|389.45|0
1636666200000|2021-11-11 21:30:00|392.47|389.87|393.09|390.49|393.09|390.49|392.47|389.87|0
1636666500000|2021-11-11 21:35:00|392.89|390.29|392.05|389.45|392.89|390.29|392.05|389.45|0
1636666800000|2021-11-11 21:40:00|392.26|389.66|392.26|389.66|392.26|389.66|391.84|389.24|0
1636667100000|2021-11-11 21:45:00|392.05|389.45|391.63|389.03|392.05|389.45|391.42|388.82|0
1636667400000|2021-11-11 21:50:00|391.42|388.82|391.42|388.82|391.63|389.03|391.42|388.82|0
1636667700000|2021-11-11 21:55:00|391.53|388.93|391.74|389.14|391.84|389.24|391.42|388.82|0
1636668000000|2021-11-11 22:00:00|391.89|389.29|391.85|389.25|392.04|389.44|391.79|389.19|0
1636668300000|2021-11-11 22:05:00|391.89|389.29|391.98|389.38|392.3|389.7|391.89|389.29|0
1636668600000|2021-11-11 22:10:00|392.21|389.61|392.28|389.68|392.28|389.68|392|389.4|0
1636668900000|2021-11-11 22:15:00|391.94|389.34|392.18|389.58|392.28|389.68|391.94|389.34|0
1636669200000|2021-11-11 22:20:00|392.16|389.56|392.16|389.56|392.16|389.56|392.12|389.52|0
1636669500000|2021-11-11 22:25:00|392.18|389.58|392.16|389.56|392.24|389.64|392.16|389.56|0
1636669800000|2021-11-11 22:30:00|392.12|389.52|391.97|389.37|392.12|389.52|391.97|389.37|0
1636670100000|2021-11-11 22:35:00|392.06|389.46|391.97|389.37|392.09|389.49|391.97|389.37|0
1636670400000|2021-11-11 22:40:00|392.03|389.43|392.03|389.43|392.03|389.43|392.03|389.43|0
1636670700000|2021-11-11 22:45:00|391.99|389.39|391.84|389.24|392.03|389.43|391.78|389.18|0
1636671000000|2021-11-11 22:50:00|391.82|389.22|391.82|389.22|391.82|389.22|391.82|389.22|0
1636671300000|2021-11-11 22:55:00|391.84|389.24|391.87|389.27|392.02|389.42|391.84|389.24|0
1636671600000|2021-11-11 23:00:00|390.89|388.29|390.99|388.39|391.61|389.01|390.78|388.18|0
1636671900000|2021-11-11 23:05:00|391.2|388.6|391.4|388.8|391.4|388.8|390.99|388.39|0
1636672200000|2021-11-11 23:10:00|391.2|388.6|391.61|389.01|391.82|389.22|391.2|388.6|0
1636672500000|2021-11-11 23:15:00|391.82|389.22|390.78|388.18|391.82|389.22|390.68|388.08|0
1636672800000|2021-11-11 23:20:00|390.57|387.97|390.05|387.45|390.78|388.18|390.05|387.45|0
1636673100000|2021-11-11 23:25:00|390.15|387.55|389.73|387.13|390.15|387.55|389.53|386.93|0
1636673400000|2021-11-11 23:30:00|389.53|386.93|389.53|386.93|389.94|387.34|389.53|386.93|0
1636673700000|2021-11-11 23:35:00|389.32|386.72|389.32|386.72|389.53|386.93|389.11|386.51|0
1636674000000|2021-11-11 23:40:00|389.52|386.92|389.52|386.92|389.73|387.13|389.32|386.72|0
1636674300000|2021-11-11 23:45:00|389.73|387.13|388.9|386.3|390.15|387.55|388.69|386.09|0
1636674600000|2021-11-11 23:50:00|388.69|386.09|389.11|386.51|389.11|386.51|388.28|385.68|0
1636674900000|2021-11-11 23:55:00|389.31|386.71|387.86|385.26|389.31|386.71|387.86|385.26|0
1636675200000|2021-11-12 00:00:00|388.27|385.67|385.79|383.19|388.27|385.67|385.16|382.56|0
1636675500000|2021-11-12 00:05:00|385.99|383.39|385.78|383.18|385.99|383.39|384.54|381.94|0
1636675800000|2021-11-12 00:10:00|385.99|383.39|385.37|382.77|385.99|383.39|385.16|382.56|0
1636676100000|2021-11-12 00:15:00|385.16|382.56|385.37|382.77|385.58|382.98|384.95|382.35|0
1636676400000|2021-11-12 00:20:00|385.57|382.97|385.16|382.56|385.68|383.08|384.75|382.15|0
1636676700000|2021-11-12 00:25:00|384.95|382.35|384.95|382.35|385.06|382.46|384.74|382.14|0
1636677000000|2021-11-12 00:30:00|384.74|382.14|384.54|381.94|385.16|382.56|384.33|381.73|0
1636677300000|2021-11-12 00:35:00|384.33|381.73|383.3|380.7|384.54|381.94|383.09|380.49|0
1636677600000|2021-11-12 00:40:00|383.5|380.9|382.26|379.66|383.5|380.9|382.06|379.46|0
1636677900000|2021-11-12 00:45:00|382.16|379.56|383.09|380.49|383.09|380.49|382.06|379.46|0
1636678200000|2021-11-12 00:50:00|383.29|380.69|384.12|381.52|384.33|381.73|383.09|380.49|0
1636678500000|2021-11-12 00:55:00|384.32|381.72|384.94|382.34|384.94|382.34|384.12|381.52|0
1636678800000|2021-11-12 01:00:00|385.15|382.55|385.56|382.96|386.39|383.79|385.15|382.55|0
1636679100000|2021-11-12 01:05:00|385.67|383.07|384.53|381.93|385.77|383.17|384.32|381.72|0
1636679400000|2021-11-12 01:10:00|384.73|382.13|384.94|382.34|385.35|382.75|383.91|381.31|0
1636679700000|2021-11-12 01:15:00|385.15|382.55|384.94|382.34|385.15|382.55|384.32|381.72|0
1636680000000|2021-11-12 01:20:00|385.15|382.55|385.35|382.75|385.56|382.96|384.32|381.72|0
1636680300000|2021-11-12 01:25:00|385.25|382.65|385.14|382.54|385.35|382.75|384.94|382.34|0
1636680600000|2021-11-12 01:30:00|385.35|382.75|385.35|382.75|385.56|382.96|384.73|382.13|0
1636680900000|2021-11-12 01:35:00|385.56|382.96|385.56|382.96|385.97|383.37|385.14|382.54|0
1636681200000|2021-11-12 01:40:00|385.66|383.06|384.31|381.71|385.97|383.37|384.31|381.71|0
1636681500000|2021-11-12 01:45:00|384.21|381.61|384.93|382.33|385.14|382.54|383.9|381.3|0
1636681800000|2021-11-12 01:50:00|384.72|382.12|383.9|381.3|384.83|382.23|383.69|381.09|0
1636682100000|2021-11-12 01:55:00|383.69|381.09|384.52|381.92|384.72|382.12|383.69|381.09|0
1636682400000|2021-11-12 02:00:00|384.31|381.71|384.72|382.12|384.93|382.33|384.1|381.5|0
1636682700000|2021-11-12 02:05:00|384.51|381.91|385.34|382.74|385.34|382.74|384.51|381.91|0
1636683000000|2021-11-12 02:10:00|385.13|382.53|385.24|382.64|385.55|382.95|384.93|382.33|0
1636683300000|2021-11-12 02:15:00|385.34|382.74|385.55|382.95|385.75|383.15|385.24|382.64|0
1636683600000|2021-11-12 02:20:00|385.34|382.74|384.92|382.32|385.55|382.95|384.92|382.32|0
1636683900000|2021-11-12 02:25:00|384.72|382.12|385.34|382.74|385.34|382.74|384.72|382.12|0
1636684200000|2021-11-12 02:30:00|385.54|382.94|387.41|384.81|387.61|385.01|385.13|382.53|0
1636684500000|2021-11-12 02:35:00|387.61|385.01|388.44|385.84|388.44|385.84|387.2|384.6|0
1636684800000|2021-11-12 02:40:00|388.24|385.64|388.23|385.63|389.07|386.47|388.03|385.43|0
1636685100000|2021-11-12 02:45:00|388.03|385.43|387.4|384.8|388.44|385.84|387.2|384.6|0
1636685400000|2021-11-12 02:50:00|387.2|384.6|388.02|385.42|388.02|385.42|386.99|384.39|0
1636685700000|2021-11-12 02:55:00|388.23|385.63|388.85|386.25|389.27|386.67|388.23|385.63|0
1636686000000|2021-11-12 03:00:00|389.06|386.46|388.85|386.25|389.06|386.46|388.55|385.95|0
1636686300000|2021-11-12 03:05:00|389.06|386.46|390.51|387.91|390.93|388.33|388.85|386.25|0
1636686600000|2021-11-12 03:10:00|390.31|387.71|390.31|387.71|390.72|388.12|390.1|387.5|0
1636686900000|2021-11-12 03:15:00|390.21|387.61|389.47|386.87|390.21|387.61|389.26|386.66|0
1636687200000|2021-11-12 03:20:00|389.68|387.08|389.68|387.08|389.89|387.29|389.47|386.87|0
1636687500000|2021-11-12 03:25:00|389.89|387.29|389.26|386.66|389.89|387.29|389.05|386.45|0
1636687800000|2021-11-12 03:30:00|389.47|386.87|388.64|386.04|389.47|386.87|388.43|385.83|0
1636688100000|2021-11-12 03:35:00|388.85|386.25|388.64|386.04|388.85|386.25|388.22|385.62|0
1636688400000|2021-11-12 03:40:00|388.74|386.14|389.26|386.66|389.26|386.66|388.64|386.04|0
1636688700000|2021-11-12 03:45:00|389.37|386.77|389.78|387.18|389.78|387.18|389.26|386.66|0
1636689000000|2021-11-12 03:50:00|389.88|387.28|389.67|387.07|389.88|387.28|389.26|386.66|0
1636689300000|2021-11-12 03:55:00|389.88|387.28|389.67|387.07|389.88|387.28|389.46|386.86|0
1636689600000|2021-11-12 04:00:00|389.88|387.28|389.67|387.07|389.88|387.28|389.46|386.86|0
1636689900000|2021-11-12 04:05:00|389.88|387.28|390.5|387.9|390.5|387.9|389.67|387.07|0
1636690200000|2021-11-12 04:10:00|390.29|387.69|390.08|387.48|390.5|387.9|390.08|387.48|0
1636690500000|2021-11-12 04:15:00|389.87|387.27|389.04|386.44|390.08|387.48|388.83|386.23|0
1636690800000|2021-11-12 04:20:00|388.94|386.34|389.04|386.44|389.04|386.44|388.94|386.34|0
1636691100000|2021-11-12 04:25:00|389.25|386.65|388.83|386.23|389.46|386.86|388.83|386.23|0
1636691400000|2021-11-12 04:30:00|388.62|386.02|388.83|386.23|388.83|386.23|388.42|385.82|0
1636691700000|2021-11-12 04:35:00|388.62|386.02|388.62|386.02|389.04|386.44|388.62|386.02|0
1636692000000|2021-11-12 04:40:00|388.41|385.81|388.21|385.61|388.41|385.81|388|385.4|0
1636692300000|2021-11-12 04:45:00|388|385.4|388.41|385.81|388.83|386.23|388|385.4|0
1636692600000|2021-11-12 04:50:00|388.62|386.02|388.41|385.81|388.62|386.02|388|385.4|0
1636692900000|2021-11-12 04:55:00|388.62|386.02|389.66|387.06|389.66|387.06|388.62|386.02|0
1636693200000|2021-11-12 05:00:00|389.45|386.85|389.86|387.26|389.86|387.26|389.03|386.43|0
1636693500000|2021-11-12 05:05:00|390.07|387.47|389.86|387.26|390.49|387.89|389.45|386.85|0
1636693800000|2021-11-12 05:10:00|389.65|387.05|390.07|387.47|390.28|387.68|389.65|387.05|0
1636694100000|2021-11-12 05:15:00|390.28|387.68|390.28|387.68|391.11|388.51|390.28|387.68|0
1636694400000|2021-11-12 05:20:00|390.48|387.88|389.34|386.74|390.48|387.88|389.23|386.63|0
1636694700000|2021-11-12 05:25:00|389.23|386.63|389.44|386.84|389.44|386.84|389.03|386.43|0
1636695000000|2021-11-12 05:30:00|389.65|387.05|388.82|386.22|389.65|387.05|388.82|386.22|0
1636695300000|2021-11-12 05:35:00|388.61|386.01|388.4|385.8|388.82|386.22|388.4|385.8|0
1636695600000|2021-11-12 05:40:00|388.61|386.01|388.19|385.59|388.61|386.01|388.19|385.59|0
1636695900000|2021-11-12 05:45:00|388.4|385.8|388.61|386.01|388.81|386.21|388.19|385.59|0
1636696200000|2021-11-12 05:50:00|388.81|386.21|388.6|386|388.81|386.21|388.19|385.59|0
1636696500000|2021-11-12 05:55:00|388.4|385.8|388.19|385.59|388.6|386|387.98|385.38|0
1636696800000|2021-11-12 06:00:00|387.98|385.38|388.19|385.59|389.23|386.63|387.98|385.38|0
1636697100000|2021-11-12 06:05:00|388.39|385.79|388.39|385.79|388.81|386.21|388.39|385.79|0
1636697400000|2021-11-12 06:10:00|388.5|385.9|388.6|386|388.81|386.21|387.98|385.38|0
1636697700000|2021-11-12 06:15:00|388.81|386.21|388.18|385.58|389.01|386.41|388.18|385.58|0
1636698000000|2021-11-12 06:20:00|388.29|385.69|388.18|385.58|388.5|385.9|388.18|385.58|0
1636698300000|2021-11-12 06:25:00|387.77|385.17|387.56|384.96|387.77|385.17|387.14|384.54|0
1636698600000|2021-11-12 06:30:00|387.35|384.75|388.8|386.2|388.8|386.2|387.14|384.54|0
1636698900000|2021-11-12 06:35:00|389.01|386.41|389.84|387.24|390.05|387.45|388.8|386.2|0
1636699200000|2021-11-12 06:40:00|390.05|387.45|390.26|387.66|390.67|388.07|389.84|387.24|0
1636699500000|2021-11-12 06:45:00|390.46|387.86|390.67|388.07|390.67|388.07|390.25|387.65|0
1636699800000|2021-11-12 06:50:00|390.88|388.28|391.5|388.9|392.75|390.15|390.88|388.28|0
1636700100000|2021-11-12 06:55:00|391.29|388.69|391.92|389.32|392.13|389.53|391.29|388.69|0
1636700400000|2021-11-12 07:00:00|392.13|389.53|391.92|389.32|392.13|389.53|391.29|388.69|0
1636700700000|2021-11-12 07:05:00|392.12|389.52|392.12|389.52|392.75|390.15|391.92|389.32|0
1636701000000|2021-11-12 07:10:00|392.23|389.63|391.08|388.48|392.33|389.73|391.08|388.48|0
1636701300000|2021-11-12 07:15:00|390.87|388.27|389.21|386.61|390.98|388.38|389.21|386.61|0
1636701600000|2021-11-12 07:20:00|389.41|386.81|389.83|387.23|390.45|387.85|389.41|386.81|0
1636701900000|2021-11-12 07:25:00|389.62|387.02|389.83|387.23|390.04|387.44|389.41|386.81|0
1636702200000|2021-11-12 07:30:00|390.24|387.64|390.45|387.85|390.45|387.85|389.41|386.81|0
1636702500000|2021-11-12 07:35:00|390.04|387.44|391.07|388.47|391.08|388.48|390.04|387.44|0
1636702800000|2021-11-12 07:40:00|390.87|388.27|390.35|387.75|391.07|388.47|390.35|387.75|0
1636703100000|2021-11-12 07:45:00|390.45|387.85|391.28|388.68|391.28|388.68|390.45|387.85|0
1636703400000|2021-11-12 07:50:00|391.39|388.79|392.53|389.93|392.74|390.14|391.28|388.68|0
1636703700000|2021-11-12 07:55:00|392.32|389.72|391.49|388.89|393.16|390.56|391.49|388.89|0
1636704000000|2021-11-12 08:00:00|391.7|389.1|388.78|386.18|391.7|389.1|388.78|386.18|0
1636704300000|2021-11-12 08:05:00|388.37|386.17|388.58|386.38|389|386.8|387.33|385.13|0
1636704600000|2021-11-12 08:10:00|388.37|386.17|389.83|387.63|389.83|387.63|387.33|385.13|0
1636704900000|2021-11-12 08:15:00|390.03|387.83|390.66|388.46|390.87|388.67|389.41|387.21|0
1636705200000|2021-11-12 08:20:00|390.87|388.67|389.62|387.42|391.28|389.08|389.62|387.42|0
1636705500000|2021-11-12 08:25:00|389.93|387.73|390.86|388.66|391.07|388.87|389.82|387.62|0
1636705800000|2021-11-12 08:30:00|391.07|388.87|391.49|389.29|392.95|390.75|390.86|388.66|0
1636706100000|2021-11-12 08:35:00|391.7|389.5|390.86|388.66|392.53|390.33|390.55|388.35|0
1636706400000|2021-11-12 08:40:00|390.97|388.77|390.86|388.66|391.69|389.49|390.65|388.45|0
1636706700000|2021-11-12 08:45:00|390.65|388.45|389.82|387.62|390.86|388.66|389.19|386.99|0
1636707000000|2021-11-12 08:50:00|390.03|387.83|388.57|386.37|390.23|388.03|388.36|386.16|0
1636707300000|2021-11-12 08:55:00|388.36|386.16|388.78|386.58|389.61|387.41|387.74|385.54|0
1636707600000|2021-11-12 09:00:00|388.57|386.37|389.92|387.72|390.02|387.82|387.94|385.74|0
1636707900000|2021-11-12 09:05:00|390.02|387.82|390.44|388.24|390.85|388.65|389.71|387.51|0
1636708200000|2021-11-12 09:10:00|390.65|388.45|391.06|388.86|391.27|389.07|390.64|388.44|0
1636708500000|2021-11-12 09:15:00|390.75|388.55|391.68|389.48|392.52|390.32|390.64|388.44|0
1636708800000|2021-11-12 09:20:00|391.89|389.69|391.47|389.27|391.89|389.69|390.75|388.55|0
1636709100000|2021-11-12 09:25:00|391.58|389.38|392.73|390.53|392.73|390.53|391.47|389.27|0
1636709400000|2021-11-12 09:30:00|392.93|390.73|391.47|389.27|393.35|391.15|391.26|389.06|0
1636709700000|2021-11-12 09:35:00|391.26|389.06|391.68|389.48|392.31|390.11|391.26|389.06|0
1636710000000|2021-11-12 09:40:00|391.79|389.59|391.26|389.06|392.31|390.11|391.26|389.06|0
1636710300000|2021-11-12 09:45:00|391.47|389.27|390.64|388.44|391.47|389.27|390.43|388.23|0
1636710600000|2021-11-12 09:50:00|390.43|388.23|390.43|388.23|391.26|389.06|390.22|388.02|0
1636710900000|2021-11-12 09:55:00|390.53|388.33|390.84|388.64|391.05|388.85|390.43|388.23|0
1636711200000|2021-11-12 10:00:00|391.05|388.85|390.42|388.22|391.05|388.85|390.01|387.81|0
1636711500000|2021-11-12 10:05:00|390.01|387.81|390.21|388.01|390.95|388.75|390.01|387.81|0
1636711800000|2021-11-12 10:10:00|390.42|388.22|390.84|388.64|390.84|388.64|390.21|388.01|0
1636712100000|2021-11-12 10:15:00|391.05|388.85|390.42|388.22|391.46|389.26|390.42|388.22|0
1636712400000|2021-11-12 10:20:00|390.63|388.43|390.63|388.43|390.74|388.54|390.21|388.01|0
1636712700000|2021-11-12 10:25:00|390.42|388.22|390.94|388.74|391.36|389.16|390.42|388.22|0
1636713000000|2021-11-12 10:30:00|390.83|388.63|390.62|388.42|391.25|389.05|390.42|388.22|0
1636713300000|2021-11-12 10:35:00|390.83|388.63|391.04|388.84|391.04|388.84|390.42|388.22|0
1636713600000|2021-11-12 10:40:00|390.83|388.63|391.04|388.84|391.04|388.84|390.83|388.63|0
1636713900000|2021-11-12 10:45:00|391.25|389.05|390.94|388.74|391.46|389.26|390.83|388.63|0
1636714200000|2021-11-12 10:50:00|390.83|388.63|387.5|385.3|390.83|388.63|386.88|384.68|0
1636714500000|2021-11-12 10:55:00|387.29|385.09|388.54|386.34|388.54|386.34|387.09|384.89|0
1636714800000|2021-11-12 11:00:00|388.33|386.13|388.75|386.55|389.37|387.17|388.33|386.13|0
1636715100000|2021-11-12 11:05:00|388.85|386.65|389.58|387.38|389.78|387.58|388.85|386.65|0
1636715400000|2021-11-12 11:10:00|389.37|387.17|388.74|386.54|389.37|387.17|387.5|385.3|0
1636715700000|2021-11-12 11:15:00|388.53|386.33|388.12|385.92|388.53|386.33|387.91|385.71|0
1636716000000|2021-11-12 11:20:00|387.91|385.71|387.19|384.99|388.12|385.92|387.08|384.88|0
1636716300000|2021-11-12 11:25:00|387.29|385.09|387.7|385.5|388.12|385.92|387.29|385.09|0
1636716600000|2021-11-12 11:30:00|387.91|385.71|387.49|385.29|388.12|385.92|387.49|385.29|0
1636716900000|2021-11-12 11:35:00|387.28|385.08|386.25|384.05|387.49|385.29|386.04|383.84|0
1636717200000|2021-11-12 11:40:00|385.83|383.63|386.04|383.84|386.45|384.25|385.21|383.01|0
1636717500000|2021-11-12 11:45:00|386.24|384.04|385|382.8|386.24|384.04|385|382.8|0
1636717800000|2021-11-12 11:50:00|384.79|382.59|385.21|383.01|385.41|383.21|384.79|382.59|0
1636718100000|2021-11-12 11:55:00|385.31|383.11|385|382.8|385.41|383.21|384.58|382.38|0
1636718400000|2021-11-12 12:00:00|384.79|382.59|385.62|383.42|386.03|383.83|384.69|382.49|0
1636718700000|2021-11-12 12:05:00|385.83|383.63|386.03|383.83|386.24|384.04|385.13|382.93|0
1636719000000|2021-11-12 12:10:00|385.93|383.73|386.03|383.83|386.65|384.45|385.82|383.62|0
1636719300000|2021-11-12 12:15:00|386.24|384.04|386.03|383.83|386.44|384.24|385.82|383.62|0
1636719600000|2021-11-12 12:20:00|386.24|384.04|386.23|384.03|386.44|384.24|386.03|383.83|0
1636719900000|2021-11-12 12:25:00|386.03|383.83|386.23|384.03|386.44|384.24|386.03|383.83|0
1636720200000|2021-11-12 12:30:00|386.44|384.24|387.06|384.86|387.48|385.28|386.44|384.24|0
1636720500000|2021-11-12 12:35:00|387.27|385.07|386.44|384.24|387.48|385.28|386.44|384.24|0
1636720800000|2021-11-12 12:40:00|386.65|384.45|386.23|384.03|386.65|384.45|386.02|383.82|0
1636721100000|2021-11-12 12:45:00|386.44|384.24|386.44|384.24|386.64|384.44|386.44|384.24|0
1636721400000|2021-11-12 12:50:00|386.64|384.44|387.26|385.06|387.47|385.27|386.44|384.24|0
1636721700000|2021-11-12 12:55:00|387.47|385.27|387.89|385.69|388.09|385.89|387.06|384.86|0
1636722000000|2021-11-12 13:00:00|387.99|385.79|387.89|385.69|388.09|385.89|387.47|385.27|0
1636722300000|2021-11-12 13:05:00|388.09|385.89|386.85|384.65|388.09|385.89|386.85|384.65|0
1636722600000|2021-11-12 13:10:00|387.05|384.85|386.64|384.44|387.26|385.06|386.43|384.23|0
1636722900000|2021-11-12 13:15:00|386.43|384.23|386.64|384.44|386.84|384.64|386.22|384.02|0
1636723200000|2021-11-12 13:20:00|386.43|384.23|386.22|384.02|386.84|384.64|386.01|383.81|0
1636723500000|2021-11-12 13:25:00|386.01|383.81|384.35|382.15|386.12|383.92|384.35|382.15|0
1636723800000|2021-11-12 13:30:00|384.56|382.36|384.32|382.12|385.23|383.03|383.84|381.64|0
1636724100000|2021-11-12 13:35:00|384.53|382.33|384.32|382.12|384.95|382.75|383.6|381.4|0
1636724400000|2021-11-12 13:40:00|384.11|381.91|384.32|382.12|384.32|382.12|383.91|381.71|0
1636724700000|2021-11-12 13:45:00|384.11|381.91|383.39|381.19|384.32|382.12|383.28|381.08|0
1636725000000|2021-11-12 13:50:00|383.28|381.08|383.49|381.29|383.7|381.5|383.08|380.88|0
1636725300000|2021-11-12 13:55:00|383.28|381.08|383.9|381.7|384.53|382.33|383.28|381.08|0
1636725600000|2021-11-12 14:00:00|384.11|381.91|382.04|379.84|384.11|381.91|382.04|379.84|0
1636725900000|2021-11-12 14:05:00|382.24|380.04|381.42|379.22|382.24|380.04|381.21|379.01|0
1636726200000|2021-11-12 14:10:00|381.62|379.42|381|378.8|381.83|379.63|380.59|378.39|0
1636726500000|2021-11-12 14:15:00|381.42|379.22|380.79|378.59|381.42|379.22|380.59|378.39|0
1636726800000|2021-11-12 14:20:00|381|378.8|382.86|380.66|382.86|380.66|381|378.8|0
1636727100000|2021-11-12 14:25:00|382.65|380.45|383.07|380.87|383.07|380.87|382.03|379.83|0
1636727400000|2021-11-12 14:30:00|382.86|380.66|385.42|383.22|385.76|383.56|382.65|380.45|0
1636727700000|2021-11-12 14:35:00|385.62|383.42|390.41|388.21|391.25|389.05|385.62|383.42|0
1636728000000|2021-11-12 14:40:00|390.2|388|388.74|386.54|390.41|388.21|387.91|385.71|0
1636728300000|2021-11-12 14:45:00|388.53|386.33|390.62|388.42|390.62|388.42|387.7|385.5|0
1636728600000|2021-11-12 14:50:00|390.2|388|389.16|386.96|391.04|388.84|388.74|386.54|0
1636728900000|2021-11-12 14:55:00|388.95|386.75|388.95|386.75|389.16|386.96|386.66|384.46|0
1636729200000|2021-11-12 15:00:00|389.89|387.69|388.32|386.12|390.41|388.21|387.7|385.5|0
1636729500000|2021-11-12 15:05:00|388.53|386.33|385.51|383.31|390.2|388|384.46|382.26|0
1636729800000|2021-11-12 15:10:00|385.71|383.51|386.55|384.35|387.18|384.98|384.46|382.26|0
1636730100000|2021-11-12 15:15:00|386.34|384.14|383.83|381.63|386.97|384.77|383.83|381.63|0
1636730400000|2021-11-12 15:20:00|383.62|381.42|385.29|383.09|386.34|384.14|383.21|381.01|0
1636730700000|2021-11-12 15:25:00|385.5|383.3|386.97|384.77|388.22|386.02|385.08|382.88|0
1636731000000|2021-11-12 15:30:00|386.76|384.56|389.69|387.49|389.69|387.49|385.92|383.72|0
1636731300000|2021-11-12 15:35:00|389.27|387.07|387.38|385.18|389.69|387.49|385.92|383.72|0
1636731600000|2021-11-12 15:40:00|387.17|384.97|385.08|382.88|387.38|385.18|384.66|382.46|0
1636731900000|2021-11-12 15:45:00|385.29|383.09|382.99|380.79|385.71|383.51|382.78|380.58|0
1636732200000|2021-11-12 15:50:00|383.2|381|383.2|381|383.41|381.21|381.53|379.33|0
1636732500000|2021-11-12 15:55:00|383.41|381.21|379.86|377.66|383.41|381.21|379.66|377.46|0
1636732800000|2021-11-12 16:00:00|379.24|377.04|376.43|374.23|379.24|377.04|373.71|371.51|0
1636733100000|2021-11-12 16:05:00|376.01|373.81|374.78|372.58|378.08|375.88|374.78|372.58|0
1636733400000|2021-11-12 16:10:00|374.57|372.37|374.16|371.96|376.84|374.64|373.75|371.55|0
1636733700000|2021-11-12 16:15:00|373.96|371.76|367.4|365.2|373.96|371.76|367.4|365.2|0
1636734000000|2021-11-12 16:20:00|367.61|365.41|367|364.8|368.42|366.22|366.59|364.39|0
1636734300000|2021-11-12 16:25:00|367.4|365.2|368.42|366.22|369.65|367.45|366.59|364.39|0
1636734600000|2021-11-12 16:30:00|368.01|365.81|366.99|364.79|368.83|366.63|366.79|364.59|0
1636734900000|2021-11-12 16:35:00|366.79|364.59|369.47|367.27|369.67|367.47|366.18|363.98|0
1636735200000|2021-11-12 16:40:00|368.86|366.66|369.06|366.86|369.06|366.86|367.63|365.43|0
1636735500000|2021-11-12 16:45:00|368.86|366.66|369.67|367.47|370.69|368.49|368.86|366.66|0
1636735800000|2021-11-12 16:50:00|369.47|367.27|366.41|364.21|370.28|368.08|366.21|364.01|0
1636736100000|2021-11-12 16:55:00|366.21|364.01|366.41|364.21|367.02|364.82|365.19|362.99|0
1636736400000|2021-11-12 17:00:00|366|363.8|366.61|364.41|366.81|364.61|364.58|362.38|0
1636736700000|2021-11-12 17:05:00|366.2|364|368.24|366.04|368.24|366.04|365.8|363.6|0
1636737000000|2021-11-12 17:10:00|368.03|365.83|365.39|363.19|368.44|366.24|365.39|363.19|0
1636737300000|2021-11-12 17:15:00|365.59|363.39|365.39|363.19|366.61|364.41|365.19|362.99|0
1636737600000|2021-11-12 17:20:00|365.59|363.39|366.2|364|366.4|364.2|364.78|362.58|0
1636737900000|2021-11-12 17:25:00|366|363.8|366.2|364|367.22|365.02|365.59|363.39|0
1636738200000|2021-11-12 17:30:00|365.99|363.79|366.6|364.4|367.01|364.81|365.99|363.79|0
1636738500000|2021-11-12 17:35:00|366.81|364.61|367.01|364.81|367.01|364.81|366.4|364.2|0
1636738800000|2021-11-12 17:40:00|367.21|365.01|368.23|366.03|368.23|366.03|366.81|364.61|0
1636739100000|2021-11-12 17:45:00|368.03|365.83|369.04|366.84|369.25|367.05|367.41|365.21|0
1636739400000|2021-11-12 17:50:00|368.84|366.64|368.43|366.23|370.06|367.86|368.43|366.23|0
1636739700000|2021-11-12 17:55:00|368.23|366.03|369.04|366.84|369.86|367.66|367.62|365.42|0
1636740000000|2021-11-12 18:00:00|368.84|366.64|371.08|368.88|372.51|370.31|368.84|366.64|0
1636740300000|2021-11-12 18:05:00|370.88|368.68|371.59|369.39|372.31|370.11|370.47|368.27|0
1636740600000|2021-11-12 18:10:00|371.49|369.29|370.67|368.47|371.9|369.7|369.85|367.65|0
1636740900000|2021-11-12 18:15:00|370.87|368.67|370.46|368.26|371.9|369.7|370.26|368.06|0
1636741200000|2021-11-12 18:20:00|370.26|368.06|370.26|368.06|370.87|368.67|370.05|367.85|0
1636741500000|2021-11-12 18:25:00|370.36|368.16|370.26|368.06|370.67|368.47|369.24|367.04|0
1636741800000|2021-11-12 18:30:00|370.05|367.85|367.61|365.41|370.05|367.85|367.61|365.41|0
1636742100000|2021-11-12 18:35:00|367.81|365.61|368.21|366.01|368.62|366.42|367.6|365.4|0
1636742400000|2021-11-12 18:40:00|368.42|366.22|368.83|366.63|369.03|366.83|368.21|366.01|0
1636742700000|2021-11-12 18:45:00|369.03|366.83|370.05|367.85|370.46|368.26|369.03|366.83|0
1636743000000|2021-11-12 18:50:00|370.25|368.05|368.62|366.42|370.46|368.26|368.62|366.42|0
1636743300000|2021-11-12 18:55:00|368.41|366.21|367.8|365.6|368.62|366.42|367.4|365.2|0
1636743600000|2021-11-12 19:00:00|367.6|365.4|368.82|366.62|369.02|366.82|367.6|365.4|0
1636743900000|2021-11-12 19:05:00|368.93|366.73|369.43|367.23|369.84|367.64|368.82|366.62|0
1636744200000|2021-11-12 19:10:00|369.23|367.03|368.61|366.41|369.23|367.03|368|365.8|0
1636744500000|2021-11-12 19:15:00|368.41|366.21|368.61|366.41|368.82|366.62|367.59|365.39|0
1636744800000|2021-11-12 19:20:00|368.41|366.21|369.43|367.23|369.63|367.43|368.41|366.21|0
1636745100000|2021-11-12 19:25:00|369.22|367.02|371.26|369.06|371.67|369.47|369.02|366.82|0
1636745400000|2021-11-12 19:30:00|370.85|368.65|372.08|369.88|372.29|370.09|370.65|368.45|0
1636745700000|2021-11-12 19:35:00|372.29|370.09|370.65|368.45|373.51|371.31|370.44|368.24|0
1636746000000|2021-11-12 19:40:00|370.75|368.55|370.65|368.45|371.47|369.27|370.44|368.24|0
1636746300000|2021-11-12 19:45:00|370.44|368.24|369.83|367.63|370.44|368.24|369.83|367.63|0
1636746600000|2021-11-12 19:50:00|369.62|367.42|370.03|367.83|370.24|368.04|369.22|367.02|0
1636746900000|2021-11-12 19:55:00|369.83|367.63|370.23|368.03|370.23|368.03|368.81|366.61|0
1636747200000|2021-11-12 20:00:00|370.03|367.83|369.82|367.62|370.64|368.44|369.42|367.22|0
1636747500000|2021-11-12 20:05:00|369.62|367.42|368.8|366.6|370.23|368.03|368.6|366.4|0
1636747800000|2021-11-12 20:10:00|369.01|366.81|367.99|365.79|369.62|367.42|367.99|365.79|0
1636748100000|2021-11-12 20:15:00|368.19|365.99|367.78|365.58|369.01|366.81|367.58|365.38|0
1636748400000|2021-11-12 20:20:00|367.58|365.38|366.36|364.16|367.58|365.38|365.75|363.55|0
1636748700000|2021-11-12 20:25:00|366.15|363.95|365.34|363.14|366.36|364.16|365.14|362.94|0
1636749000000|2021-11-12 20:30:00|365.14|362.94|361.49|359.29|365.14|362.94|361.49|359.29|0
1636749300000|2021-11-12 20:35:00|361.69|359.49|363.11|360.91|363.11|360.91|360.48|358.28|0
1636749600000|2021-11-12 20:40:00|362.9|360.7|365.06|362.86|365.47|363.27|362.5|360.3|0
1636749900000|2021-11-12 20:45:00|365.27|363.07|367.49|365.29|367.9|365.7|365.27|363.07|0
1636750200000|2021-11-12 20:50:00|366.08|363.88|367.29|365.09|367.29|365.09|365.26|363.06|0
1636750500000|2021-11-12 20:55:00|367.7|365.5|365.47|363.27|367.7|365.5|364.45|362.25|0
1636750800000|2021-11-12 21:00:00|366.28|364.08|362.84|360.64|366.28|364.08|362.84|360.64|0
1636751100000|2021-11-12 21:05:00|363.04|360.84|362.03|359.83|363.04|360.84|361.83|359.63|0
1636751400000|2021-11-12 21:10:00|362.23|360.03|362.63|360.43|362.63|360.43|362.03|359.83|0
1636963500000|2021-11-15 08:05:00|361.9|359.7|362.31|360.11|362.92|360.72|361.7|359.5|0
1636963800000|2021-11-15 08:10:00|362.51|360.31|363.12|360.92|364.54|362.34|362.51|360.31|0
1636964100000|2021-11-15 08:15:00|363.02|360.82|362.91|360.71|363.42|361.22|362.71|360.51|0
1636964400000|2021-11-15 08:20:00|362.71|360.51|362.3|360.1|363.11|360.91|361.9|359.7|0
1636964700000|2021-11-15 08:25:00|362.51|360.31|361.9|359.7|362.51|360.31|361.49|359.29|0
1636965000000|2021-11-15 08:30:00|361.8|359.6|361.69|359.49|362.3|360.1|361.49|359.29|0
1636965300000|2021-11-15 08:35:00|361.8|359.6|361.69|359.49|362.3|360.1|361.49|359.29|0
1636965600000|2021-11-15 08:40:00|361.49|359.29|361.49|359.29|361.69|359.49|361.29|359.09|0
1636965900000|2021-11-15 08:45:00|361.29|359.09|360.88|358.68|361.69|359.49|360.88|358.68|0
1636966200000|2021-11-15 08:50:00|360.68|358.48|359.67|357.47|360.88|358.68|359.57|357.37|0
1636966500000|2021-11-15 08:55:00|359.57|357.37|358.45|356.25|359.67|357.47|358.45|356.25|0
1636966800000|2021-11-15 09:00:00|358.66|356.46|357.65|355.45|358.86|356.66|357.65|355.45|0
1636967100000|2021-11-15 09:05:00|357.45|355.25|356.84|354.64|357.45|355.25|356.44|354.24|0
1636967400000|2021-11-15 09:10:00|357.04|354.84|357.85|355.65|357.85|355.65|356.84|354.64|0
1636967700000|2021-11-15 09:15:00|358.05|355.85|358.25|356.05|358.85|356.65|357.85|355.65|0
1636968000000|2021-11-15 09:20:00|358.65|356.45|358.04|355.84|359.05|356.85|358.04|355.84|0
1636968300000|2021-11-15 09:25:00|358.25|356.05|358.35|356.15|358.45|356.25|358.04|355.84|0
1636968600000|2021-11-15 09:30:00|358.45|356.25|359.05|356.85|359.05|356.85|358.45|356.25|0
1636968900000|2021-11-15 09:35:00|359.25|357.05|359.56|357.36|359.86|357.66|359.05|356.85|0
1636969200000|2021-11-15 09:40:00|359.45|357.25|359.05|356.85|359.65|357.45|358.85|356.65|0
1636969500000|2021-11-15 09:45:00|358.85|356.65|359.25|357.05|359.45|357.25|358.85|356.65|0
1636969800000|2021-11-15 09:50:00|359.45|357.25|358.64|356.44|359.45|357.25|358.64|356.44|0
1636970100000|2021-11-15 09:55:00|358.44|356.24|358.04|355.84|358.64|356.44|357.63|355.43|0
1636970400000|2021-11-15 10:00:00|357.83|355.63|357.83|355.63|358.04|355.84|357.43|355.23|0
1636970700000|2021-11-15 10:05:00|357.63|355.43|357.23|355.03|357.63|355.43|357.03|354.83|0
1636971000000|2021-11-15 10:10:00|357.03|354.83|356.82|354.62|357.03|354.83|356.82|354.62|0
1636971300000|2021-11-15 10:15:00|356.62|354.42|356.42|354.22|356.82|354.62|356.22|354.02|0
1636971600000|2021-11-15 10:20:00|356.62|354.42|356.42|354.22|356.62|354.42|356.22|354.02|0
1636971900000|2021-11-15 10:25:00|356.62|354.42|356.82|354.62|356.82|354.62|356.42|354.22|0
1636972200000|2021-11-15 10:30:00|357.02|354.82|356.82|354.62|357.22|355.02|356.82|354.62|0
1636972500000|2021-11-15 10:35:00|356.62|354.42|354.81|352.61|356.62|354.42|354.81|352.61|0
1636972800000|2021-11-15 10:40:00|355.01|352.81|356.21|354.01|356.21|354.01|354.81|352.61|0
1636973100000|2021-11-15 10:45:00|356.01|353.81|356.21|354.01|356.61|354.41|356.01|353.81|0
1636973400000|2021-11-15 10:50:00|356.01|353.81|356.21|354.01|356.21|354.01|356.01|353.81|0
1636973700000|2021-11-15 10:55:00|356.01|353.81|355.4|353.2|356.21|354.01|355.4|353.2|0
1636974000000|2021-11-15 11:00:00|355.2|353|356.21|354.01|356.61|354.41|355.2|353|0
1636974300000|2021-11-15 11:05:00|356.01|353.81|356.21|354.01|356.41|354.21|355.8|353.6|0
1636974600000|2021-11-15 11:10:00|356.31|354.11|356.2|354|356.41|354.21|356.2|354|0
1636974900000|2021-11-15 11:15:00|356.41|354.21|355.6|353.4|356.41|354.21|354.8|352.6|0
1636975200000|2021-11-15 11:20:00|355.4|353.2|355.2|353|356.4|354.2|355.2|353|0
1636975500000|2021-11-15 11:25:00|355.4|353.2|356.6|354.4|356.6|354.4|355.4|353.2|0
1636975800000|2021-11-15 11:30:00|356.4|354.2|354.99|352.79|356.4|354.2|354.19|351.99|0
1636976100000|2021-11-15 11:35:00|355.19|352.99|355.8|353.6|356.2|354|355.19|352.99|0
1636976400000|2021-11-15 11:40:00|355.59|353.39|355.59|353.39|355.79|353.59|355.39|353.19|0
1636976700000|2021-11-15 11:45:00|355.39|353.19|355.7|353.5|355.99|353.79|355.19|352.99|0
1636977000000|2021-11-15 11:50:00|355.79|353.59|354.99|352.79|355.79|353.59|354.99|352.79|0
1636977300000|2021-11-15 11:55:00|355.09|352.89|355.19|352.99|355.29|353.09|354.99|352.79|0
1636977600000|2021-11-15 12:00:00|355.39|353.19|355.59|353.39|355.99|353.79|355.39|353.19|0
1636977900000|2021-11-15 12:05:00|355.79|353.59|355.99|353.79|355.99|353.79|355.59|353.39|0
1636978200000|2021-11-15 12:10:00|355.79|353.59|355.99|353.79|356.19|353.99|355.79|353.59|0
1636978500000|2021-11-15 12:15:00|356.19|353.99|356.19|353.99|356.19|353.99|355.99|353.79|0
1636978800000|2021-11-15 12:20:00|356.39|354.19|356.99|354.79|357.09|354.89|356.39|354.19|0
1636979100000|2021-11-15 12:25:00|356.79|354.59|356.79|354.59|357.19|354.99|356.79|354.59|0
1636979400000|2021-11-15 12:30:00|356.59|354.39|356.18|353.98|356.79|354.59|356.18|353.98|0
1636979700000|2021-11-15 12:35:00|355.98|353.78|355.78|353.58|356.18|353.98|355.78|353.58|0
1636980000000|2021-11-15 12:40:00|355.98|353.78|355.78|353.58|355.98|353.78|355.58|353.38|0
1636980300000|2021-11-15 12:45:00|355.58|353.38|355.37|353.17|355.78|353.58|355.37|353.17|0
1636980600000|2021-11-15 12:50:00|355.58|353.38|355.37|353.17|355.58|353.38|355.17|352.97|0
1636980900000|2021-11-15 12:55:00|355.57|353.37|355.17|352.97|355.57|353.37|355.17|352.97|0
1636981200000|2021-11-15 13:00:00|355.37|353.17|353.56|351.36|355.37|353.17|353.36|351.16|0
1636981500000|2021-11-15 13:05:00|353.77|351.57|353.96|351.76|354.17|351.97|353.56|351.36|0
1636981800000|2021-11-15 13:10:00|353.76|351.56|351.96|349.76|353.76|351.56|351.76|349.56|0
1636982100000|2021-11-15 13:15:00|351.76|349.56|350.56|348.36|351.86|349.66|350.16|347.96|0
1636982400000|2021-11-15 13:20:00|350.36|348.16|349.76|347.56|350.36|348.16|348.96|346.76|0
1636982700000|2021-11-15 13:25:00|349.96|347.76|350.36|348.16|350.36|348.16|349.16|346.96|0
1636983000000|2021-11-15 13:30:00|350.16|347.96|350.16|347.96|350.36|348.16|349.36|347.16|0
1636983300000|2021-11-15 13:35:00|349.96|347.76|350.16|347.96|350.16|347.96|349.36|347.16|0
1636983600000|2021-11-15 13:40:00|349.96|347.76|349.75|347.55|350.35|348.15|349.36|347.16|0
1636983900000|2021-11-15 13:45:00|349.56|347.36|351.15|348.95|351.15|348.95|349.36|347.16|0
1636984200000|2021-11-15 13:50:00|350.95|348.75|351.75|349.55|351.95|349.75|350.95|348.75|0
1636984500000|2021-11-15 13:55:00|351.95|349.75|351.95|349.75|352.15|349.95|351.15|348.95|0
1636984800000|2021-11-15 14:00:00|351.75|349.55|351.15|348.95|352.15|349.95|351.15|348.95|0
1636985100000|2021-11-15 14:05:00|351.05|348.85|351.55|349.35|351.75|349.55|350.75|348.55|0
1636985400000|2021-11-15 14:10:00|351.75|349.55|352.14|349.94|352.34|350.14|351.34|349.14|0
1636985700000|2021-11-15 14:15:00|352.34|350.14|352.34|350.14|352.54|350.34|351.74|349.54|0
1636986000000|2021-11-15 14:20:00|352.14|349.94|352.34|350.14|352.34|350.14|351.94|349.74|0
1636986300000|2021-11-15 14:25:00|352.54|350.34|353.94|351.74|353.94|351.74|352.34|350.14|0
1636986600000|2021-11-15 14:30:00|352.94|350.74|355.15|352.95|357.56|355.36|352.94|350.74|0
1636986900000|2021-11-15 14:35:00|355.35|353.15|354.14|351.94|355.95|353.75|353.14|350.94|0
1636987200000|2021-11-15 14:40:00|353.74|351.54|357.76|355.56|358.36|356.16|353.54|351.34|0
1636987500000|2021-11-15 14:45:00|357.96|355.76|358.16|355.96|358.16|355.96|356.15|353.95|0
1636987800000|2021-11-15 14:50:00|357.96|355.76|357.35|355.15|362|359.8|357.35|355.15|0
1636988100000|2021-11-15 14:55:00|357.15|354.95|354.54|352.34|357.15|354.95|354.54|352.34|0
1636988400000|2021-11-15 15:00:00|354.94|352.74|359.77|357.57|360.58|358.38|354.54|352.34|0
1636988700000|2021-11-15 15:05:00|359.57|357.37|360.37|358.17|360.37|358.17|358.36|356.16|0
1636989000000|2021-11-15 15:10:00|360.58|358.38|360.98|358.78|361.39|359.19|359.36|357.16|0
1636989300000|2021-11-15 15:15:00|361.18|358.98|362.19|359.99|362.8|360.6|360.68|358.48|0
1636989600000|2021-11-15 15:20:00|362.4|360.2|361.58|359.38|362.4|360.2|359.77|357.57|0
1636989900000|2021-11-15 15:25:00|361.38|359.18|360.98|358.78|361.79|359.59|359.76|357.56|0
1636990200000|2021-11-15 15:30:00|361.18|358.98|360.97|358.77|362.39|360.19|360.17|357.97|0
1636990500000|2021-11-15 15:35:00|361.18|358.98|361.58|359.38|361.99|359.79|359.96|357.76|0
1636990800000|2021-11-15 15:40:00|361.78|359.58|361.58|359.38|363.2|361|360.77|358.57|0
1636991100000|2021-11-15 15:45:00|361.38|359.18|360.16|357.96|361.78|359.58|359.96|357.76|0
1636991400000|2021-11-15 15:50:00|360.36|358.16|359.96|357.76|360.77|358.57|358.75|356.55|0
1636991700000|2021-11-15 15:55:00|359.55|357.35|360.97|358.77|360.97|358.77|359.35|357.15|0
1636992000000|2021-11-15 16:00:00|361.37|359.17|360.56|358.36|361.37|359.17|359.15|356.95|0
1636992300000|2021-11-15 16:05:00|360.76|358.56|359.15|356.95|360.97|358.77|358.95|356.75|0
1636992600000|2021-11-15 16:10:00|359.35|357.15|359.35|357.15|359.75|357.55|358.94|356.74|0
1636992900000|2021-11-15 16:15:00|359.55|357.35|360.36|358.16|360.96|358.76|358.74|356.54|0
1636993200000|2021-11-15 16:20:00|360.15|357.95|360.56|358.36|361.16|358.96|360.15|357.95|0
1636993500000|2021-11-15 16:25:00|360.35|358.15|361.77|359.57|361.77|359.57|360.35|358.15|0
1636993800000|2021-11-15 16:30:00|361.57|359.37|360.96|358.76|362.58|360.38|360.35|358.15|0
1636994100000|2021-11-15 16:35:00|360.76|358.56|361.36|359.16|361.36|359.16|359.14|356.94|0
1636994400000|2021-11-15 16:40:00|361.16|358.96|371.34|369.14|371.75|369.55|360.96|358.76|0
1636994700000|2021-11-15 16:45:00|371.75|369.55|369.7|367.5|372.98|370.78|368.07|365.87|0
1636995000000|2021-11-15 16:50:00|369.49|367.29|370.31|368.11|372.98|370.78|369.49|367.29|0
1636995300000|2021-11-15 16:55:00|370.11|367.91|368.06|365.86|370.31|368.11|367.86|365.66|0
1636995600000|2021-11-15 17:00:00|368.68|366.48|367.45|365.25|369.08|366.88|367.04|364.84|0
1636995900000|2021-11-15 17:05:00|367.65|365.45|367.24|365.04|368.27|366.07|367.04|364.84|0
1636996200000|2021-11-15 17:10:00|367.45|365.25|368.06|365.86|368.88|366.68|367.04|364.84|0
1636996500000|2021-11-15 17:15:00|368.26|366.06|369.9|367.7|370.51|368.31|367.85|365.65|0
1636996800000|2021-11-15 17:20:00|369.69|367.49|370.71|368.51|373.38|371.18|369.49|367.29|0
1636997100000|2021-11-15 17:25:00|370.92|368.72|370.51|368.31|371.94|369.74|369.49|367.29|0
1636997400000|2021-11-15 17:30:00|370.71|368.51|368.87|366.67|370.71|368.51|368.26|366.06|0
1636997700000|2021-11-15 17:35:00|369.07|366.87|367.44|365.24|369.28|367.08|367.24|365.04|0
1636998000000|2021-11-15 17:40:00|367.24|365.04|366.01|363.81|368.87|366.67|365.4|363.2|0
1636998300000|2021-11-15 17:45:00|366.22|364.02|366.62|364.42|367.24|365.04|365.81|363.61|0
1636998600000|2021-11-15 17:50:00|366.83|364.63|366.21|364.01|367.23|365.03|365.2|363|0
1636998900000|2021-11-15 17:55:00|366.01|363.81|365.6|363.4|366.42|364.22|365.4|363.2|0
1636999200000|2021-11-15 18:00:00|365.81|363.61|363.77|361.57|367.03|364.83|363.57|361.37|0
1636999500000|2021-11-15 18:05:00|363.98|361.78|364.18|361.98|365.19|362.99|363.98|361.78|0
1636999800000|2021-11-15 18:10:00|363.97|361.77|364.99|362.79|365.19|362.99|363.97|361.77|0
1637000100000|2021-11-15 18:15:00|364.79|362.59|364.78|362.58|365.19|362.99|362.96|360.76|0
1637000400000|2021-11-15 18:20:00|364.58|362.38|364.99|362.79|366.82|364.62|363.97|361.77|0
1637000700000|2021-11-15 18:25:00|364.78|362.58|365.29|363.09|366.41|364.21|364.78|362.58|0
1637001000000|2021-11-15 18:30:00|365.39|363.19|366|363.8|366.2|364|364.78|362.58|0
1637001300000|2021-11-15 18:35:00|366.11|363.91|366.2|364|366.61|364.41|365.59|363.39|0
1637001600000|2021-11-15 18:40:00|366|363.8|366.41|364.21|367.63|365.43|366|363.8|0
1637001900000|2021-11-15 18:45:00|366.61|364.41|365.29|363.09|366.61|364.41|364.98|362.78|0
1637002200000|2021-11-15 18:50:00|365.18|362.98|366|363.8|366|363.8|364.98|362.78|0
1637002500000|2021-11-15 18:55:00|366.2|364|366.61|364.41|366.81|364.61|365.38|363.18|0
1637002800000|2021-11-15 19:00:00|366.4|364.2|367.62|365.42|368.24|366.04|366.4|364.2|0
1637003100000|2021-11-15 19:05:00|367.83|365.63|367.62|365.42|369.05|366.85|367.42|365.22|0
1637003400000|2021-11-15 19:10:00|367.83|365.63|368.23|366.03|368.23|366.03|366.6|364.4|0
1637003700000|2021-11-15 19:15:00|368.03|365.83|369.46|367.26|369.66|367.46|367.82|365.62|0
1637004000000|2021-11-15 19:20:00|369.66|367.46|368.64|366.44|370.48|368.28|368.43|366.23|0
1637004300000|2021-11-15 19:25:00|368.84|366.64|368.84|366.64|370.68|368.48|368.43|366.23|0
1637004600000|2021-11-15 19:30:00|369.05|366.85|368.02|365.82|369.76|367.56|367.82|365.62|0
1637004900000|2021-11-15 19:35:00|367.82|365.62|367.41|365.21|368.02|365.82|367.21|365.01|0
1637005200000|2021-11-15 19:40:00|367.21|365.01|364.76|362.56|367.21|365.01|364.36|362.16|0
1637005500000|2021-11-15 19:45:00|364.97|362.77|364.96|362.76|365.78|363.58|363.54|361.34|0
1637005800000|2021-11-15 19:50:00|364.76|362.56|366.18|363.98|366.39|364.19|364.15|361.95|0
1637006100000|2021-11-15 19:55:00|366.39|364.19|364.96|362.76|366.39|364.19|364.15|361.95|0
1637006400000|2021-11-15 20:00:00|365.57|363.37|365.77|363.57|365.77|363.57|364.15|361.95|0
1637006700000|2021-11-15 20:05:00|365.57|363.37|366.18|363.98|366.59|364.39|365.16|362.96|0
1637007000000|2021-11-15 20:10:00|366.38|364.18|365.97|363.77|366.99|364.79|365.16|362.96|0
1637007300000|2021-11-15 20:15:00|365.77|363.57|365.57|363.37|366.38|364.18|364.35|362.15|0
1637007600000|2021-11-15 20:20:00|365.36|363.16|364.75|362.55|365.36|363.16|364.14|361.94|0
1637007900000|2021-11-15 20:25:00|364.95|362.75|363.73|361.53|365.16|362.96|363.33|361.13|0
1637008200000|2021-11-15 20:30:00|363.94|361.74|366.17|363.97|366.38|364.18|363.73|361.53|0
1637008500000|2021-11-15 20:35:00|366.38|364.18|366.99|364.79|367.4|365.2|365.56|363.36|0
1637008800000|2021-11-15 20:40:00|367.19|364.99|366.99|364.79|368.21|366.01|366.37|364.17|0
1637009100000|2021-11-15 20:45:00|367.39|365.19|368.62|366.42|369.84|367.64|367.19|364.99|0
1637009400000|2021-11-15 20:50:00|368.82|366.62|369.02|366.82|370.46|368.26|368.41|366.21|0
1637009700000|2021-11-15 20:55:00|368.82|366.62|363.12|360.92|369.43|367.23|363.12|360.92|0
1637010000000|2021-11-15 21:00:00|362.31|360.11|362.71|360.51|363.52|361.32|361.7|359.5|0
1637010300000|2021-11-15 21:05:00|363.12|360.92|362.91|360.71|364.33|362.13|362.51|360.31|0
1637010600000|2021-11-15 21:10:00|362.71|360.51|361.49|359.29|363.52|361.32|361.29|359.09|0
1637010900000|2021-11-15 21:15:00|361.89|359.09|362.1|359.5|362.5|359.9|361.69|359.09|0
1637011200000|2021-11-15 21:20:00|361.89|359.29|362.5|359.9|362.7|360.1|361.69|359.09|0
1637011500000|2021-11-15 21:25:00|362.3|359.7|362.5|359.9|362.7|360.1|362.3|359.7|0
1637011800000|2021-11-15 21:30:00|362.7|360.1|362.09|359.49|362.7|360.1|362|359.4|0
1637012100000|2021-11-15 21:35:00|362.29|359.69|362.5|359.9|362.7|360.1|362.29|359.69|0
1637012400000|2021-11-15 21:40:00|362.7|360.1|362.49|359.89|362.7|360.1|362.29|359.69|0
1637012700000|2021-11-15 21:45:00|362.29|359.69|363.1|360.5|363.3|360.7|362.29|359.69|0
1637013000000|2021-11-15 21:50:00|362.9|360.3|362.49|359.89|362.9|360.3|362.49|359.89|0
1637013300000|2021-11-15 21:55:00|362.29|359.69|361.99|359.39|362.49|359.89|361.99|359.39|0
1637013600000|2021-11-15 22:00:00|362.1|359.5|362.3|359.7|362.3|359.7|361.92|359.32|0
1637013900000|2021-11-15 22:05:00|362.28|359.68|362.3|359.7|362.3|359.7|362.28|359.68|0
1637014800000|2021-11-15 22:20:00|362.44|359.84|362.42|359.82|362.53|359.93|362.42|359.82|0
1637015100000|2021-11-15 22:25:00|362.56|359.96|362.53|359.93|362.6|360|362.47|359.87|0
1637015400000|2021-11-15 22:30:00|362.51|359.91|362.38|359.78|362.51|359.91|362.35|359.75|0
1637015700000|2021-11-15 22:35:00|362.51|359.91|362.42|359.82|362.51|359.91|362.42|359.82|0
1637016000000|2021-11-15 22:40:00|362.38|359.78|362.5|359.9|362.5|359.9|362.38|359.78|0
1637016300000|2021-11-15 22:45:00|362.53|359.93|362.88|360.28|363.03|360.43|362.53|359.93|0
1637016600000|2021-11-15 22:50:00|362.86|360.26|362.95|360.35|363.09|360.49|362.86|360.26|0
1637016900000|2021-11-15 22:55:00|362.88|360.28|362.97|360.37|362.97|360.37|362.59|359.99|0
1637017200000|2021-11-15 23:00:00|362.38|359.78|362.47|359.87|362.68|360.08|362.07|359.47|0
1637017500000|2021-11-15 23:05:00|362.68|360.08|362.27|359.67|362.68|360.08|362.07|359.47|0
1637017800000|2021-11-15 23:10:00|362.07|359.47|363.49|360.89|363.49|360.89|362.07|359.47|0
1637018100000|2021-11-15 23:15:00|363.69|361.09|363.79|361.19|364.09|361.49|363.48|360.88|0
1637018400000|2021-11-15 23:20:00|363.69|361.09|363.48|360.88|363.79|361.19|363.48|360.88|0
1637018700000|2021-11-15 23:25:00|363.69|361.09|363.28|360.68|364.09|361.49|363.28|360.68|0
1637019000000|2021-11-15 23:30:00|363.48|360.88|363.59|360.99|363.89|361.29|363.28|360.68|0
1637019300000|2021-11-15 23:35:00|363.48|360.88|363.48|360.88|363.68|361.08|362.87|360.27|0
1637019600000|2021-11-15 23:40:00|363.28|360.68|363.07|360.47|363.68|361.08|362.87|360.27|0
1637019900000|2021-11-15 23:45:00|362.87|360.27|363.68|361.08|363.88|361.28|362.87|360.27|0
1637020200000|2021-11-15 23:50:00|363.58|360.98|363.27|360.67|363.88|361.28|363.27|360.67|0
1637020500000|2021-11-15 23:55:00|363.07|360.47|363.27|360.67|363.27|360.67|363.07|360.47|0
1637020800000|2021-11-16 00:00:00|363.07|360.47|361.65|359.05|363.47|360.87|361.24|358.64|0
1637021100000|2021-11-16 00:05:00|361.85|359.25|362.86|360.26|362.86|360.26|361.85|359.25|0
1637021400000|2021-11-16 00:10:00|362.66|360.06|362.86|360.26|363.06|360.46|362.66|360.06|0
1637021700000|2021-11-16 00:15:00|363.06|360.46|363.67|361.07|364.08|361.48|362.86|360.26|0
1637022000000|2021-11-16 00:20:00|363.57|360.97|364.48|361.88|364.69|362.09|362.66|360.06|0
1637022300000|2021-11-16 00:25:00|364.69|362.09|364.89|362.29|365.29|362.69|364.28|361.68|0
1637022600000|2021-11-16 00:30:00|365.09|362.49|365.09|362.49|365.7|363.1|365.09|362.49|0
1637022900000|2021-11-16 00:35:00|364.89|362.29|364.28|361.68|364.89|362.29|364.28|361.68|0
1637023200000|2021-11-16 00:40:00|364.27|361.67|364.68|362.08|365.29|362.69|363.87|361.27|0
1637023500000|2021-11-16 00:45:00|364.48|361.88|363.87|361.27|364.68|362.08|363.87|361.27|0
1637023800000|2021-11-16 00:50:00|363.66|361.06|363.05|360.45|363.66|361.06|362.85|360.25|0
1637024100000|2021-11-16 00:55:00|362.96|360.36|362.44|359.84|363.05|360.45|361.84|359.24|0
1637024400000|2021-11-16 01:00:00|362.24|359.64|362.44|359.84|362.44|359.84|361.84|359.24|0
1637024700000|2021-11-16 01:05:00|362.64|360.04|361.83|359.23|362.64|360.04|361.43|358.83|0
1637025000000|2021-11-16 01:10:00|361.63|359.03|360.62|358.02|361.83|359.23|360.62|358.02|0
1637025300000|2021-11-16 01:15:00|360.82|358.22|359.31|356.71|361.22|358.62|359.2|356.6|0
1637025600000|2021-11-16 01:20:00|359.4|356.8|359.2|356.6|359.81|357.21|358.8|356.2|0
1637025900000|2021-11-16 01:25:00|359.3|356.7|359.6|357|359.8|357.2|359.2|356.6|0
1637026200000|2021-11-16 01:30:00|359.4|356.8|360.21|357.61|360.41|357.81|359.4|356.8|0
1637026500000|2021-11-16 01:35:00|360|357.4|359.6|357|360.21|357.61|359.4|356.8|0
1637026800000|2021-11-16 01:40:00|359.8|357.2|359.6|357|360|357.4|359.4|356.8|0
1637027100000|2021-11-16 01:45:00|359.8|357.2|358.99|356.39|359.8|357.2|358.79|356.19|0
1637027400000|2021-11-16 01:50:00|358.59|355.99|359.39|356.79|359.39|356.79|358.29|355.69|0
1637027700000|2021-11-16 01:55:00|359.19|356.59|357.78|355.18|359.39|356.79|357.37|354.77|0
1637028000000|2021-11-16 02:00:00|357.68|355.08|358.18|355.58|358.18|355.58|357.68|355.08|0
1637028300000|2021-11-16 02:05:00|357.98|355.38|358.48|355.88|358.48|355.88|357.98|355.38|0
1637028600000|2021-11-16 02:10:00|358.58|355.98|358.38|355.78|359.19|356.59|358.38|355.78|0
1637028900000|2021-11-16 02:15:00|358.58|355.98|359.59|356.99|359.59|356.99|358.58|355.98|0
1637029200000|2021-11-16 02:20:00|359.79|357.19|359.38|356.78|359.79|357.19|359.18|356.58|0
1637029500000|2021-11-16 02:25:00|359.59|356.99|359.18|356.58|359.59|356.99|359.18|356.58|0
1637029800000|2021-11-16 02:30:00|359.38|356.78|358.98|356.38|359.38|356.78|358.58|355.98|0
1637030100000|2021-11-16 02:35:00|359.18|356.58|359.18|356.58|359.79|357.19|358.78|356.18|0
1637030400000|2021-11-16 02:40:00|359.38|356.78|359.78|357.18|359.78|357.18|359.38|356.78|0
1637030700000|2021-11-16 02:45:00|359.58|356.98|360.19|357.59|360.39|357.79|359.38|356.78|0
1637031000000|2021-11-16 02:50:00|359.98|357.38|360.39|357.79|360.39|357.79|359.98|357.38|0
1637031300000|2021-11-16 02:55:00|360.19|357.59|359.98|357.38|360.19|357.59|359.98|357.38|0
1637031600000|2021-11-16 03:00:00|359.78|357.18|359.37|356.77|359.98|357.38|359.37|356.77|0
1637031900000|2021-11-16 03:05:00|359.17|356.57|359.37|356.77|359.37|356.77|358.97|356.37|0
1637032200000|2021-11-16 03:10:00|359.57|356.97|358.97|356.37|359.57|356.97|358.97|356.37|0
1637032500000|2021-11-16 03:15:00|359.17|356.57|358.97|356.37|359.37|356.77|358.97|356.37|0
1637032800000|2021-11-16 03:20:00|359.17|356.57|359.37|356.77|359.37|356.77|359.17|356.57|0
1637033100000|2021-11-16 03:25:00|359.17|356.57|359.37|356.77|359.57|356.97|359.17|356.57|0
1637033400000|2021-11-16 03:30:00|359.17|356.57|359.37|356.77|359.37|356.77|359.16|356.56|0
1637033700000|2021-11-16 03:35:00|359.47|356.87|359.77|357.17|359.87|357.27|359.37|356.77|0
1637034000000|2021-11-16 03:40:00|359.97|357.37|359.97|357.37|359.97|357.37|359.77|357.17|0
1637034300000|2021-11-16 03:45:00|360.17|357.57|360.37|357.77|360.37|357.77|359.97|357.37|0
1637034600000|2021-11-16 03:50:00|360.17|357.57|359.97|357.37|360.17|357.57|359.77|357.17|0
1637034900000|2021-11-16 03:55:00|360.17|357.57|359.97|357.37|360.17|357.57|359.76|357.16|0
1637035200000|2021-11-16 04:00:00|360.17|357.57|360.57|357.97|360.57|357.97|359.97|357.37|0
1637035500000|2021-11-16 04:05:00|360.77|358.17|360.77|358.17|361.18|358.58|360.57|357.97|0
1637035800000|2021-11-16 04:10:00|360.97|358.37|360.77|358.17|360.97|358.37|360.57|357.97|0
1637036100000|2021-11-16 04:15:00|360.97|358.37|361.17|358.57|361.17|358.57|360.77|358.17|0
1637036400000|2021-11-16 04:20:00|361.38|358.78|363.4|360.8|364.22|361.62|361.38|358.78|0
1637036700000|2021-11-16 04:25:00|363.61|361.01|363.81|361.21|364.22|361.62|363.61|361.01|0
1637037000000|2021-11-16 04:30:00|364.01|361.41|363.6|361|364.42|361.82|363.4|360.8|0
1637037300000|2021-11-16 04:35:00|363.81|361.21|362.99|360.39|363.81|361.21|362.99|360.39|0
1637037600000|2021-11-16 04:40:00|363.2|360.6|363.4|360.8|363.6|361|362.99|360.39|0
1637037900000|2021-11-16 04:45:00|363.6|361|363.6|361|363.8|361.2|363.4|360.8|0
1637038200000|2021-11-16 04:50:00|363.8|361.2|363.6|361|363.8|361.2|363.6|361|0
1637038500000|2021-11-16 04:55:00|363.8|361.2|364|361.4|364.61|362.01|363.8|361.2|0
1637038800000|2021-11-16 05:00:00|363.91|361.31|363.19|360.59|363.91|361.31|362.78|360.18|0
1637039100000|2021-11-16 05:05:00|363.09|360.49|363.19|360.59|363.6|361|362.99|360.39|0
1637039400000|2021-11-16 05:10:00|363.29|360.69|363.59|360.99|363.8|361.2|363.19|360.59|0
1637039700000|2021-11-16 05:15:00|363.8|361.2|364.61|362.01|364.61|362.01|363.59|360.99|0
1637040000000|2021-11-16 05:20:00|364.51|361.91|365.83|363.23|366.44|363.84|364.4|361.8|0
1637040300000|2021-11-16 05:25:00|366.03|363.43|366.03|363.43|366.85|364.25|365.62|363.02|0
1637040600000|2021-11-16 05:30:00|366.23|363.63|365.21|362.61|366.23|363.63|364.81|362.21|0
1637040900000|2021-11-16 05:35:00|365.42|362.82|364.6|362|365.62|363.02|364.6|362|0
1637041200000|2021-11-16 05:40:00|364.51|361.91|365.01|362.41|365.21|362.61|364.51|361.91|0
1637041500000|2021-11-16 05:45:00|364.91|362.31|365.41|362.81|365.41|362.81|364.6|362|0
1637041800000|2021-11-16 05:50:00|365.21|362.61|365.82|363.22|365.82|363.22|365.21|362.61|0
1637042100000|2021-11-16 05:55:00|366.02|363.42|365.41|362.81|366.02|363.42|365.41|362.81|0
1637042400000|2021-11-16 06:00:00|365.62|363.02|365.41|362.81|365.92|363.32|365|362.4|0
1637042700000|2021-11-16 06:05:00|365.61|363.01|365.21|362.61|365.61|363.01|365.21|362.61|0
1637043000000|2021-11-16 06:10:00|365.41|362.81|365|362.4|365.41|362.81|365|362.4|0
1637043300000|2021-11-16 06:15:00|364.59|361.99|365.61|363.01|365.61|363.01|364.39|361.79|0
1637043600000|2021-11-16 06:20:00|365.51|362.91|365.41|362.81|365.61|363.01|365.2|362.6|0
1637043900000|2021-11-16 06:25:00|365.51|362.91|366.83|364.23|366.83|364.23|365.51|362.91|0
1637044200000|2021-11-16 06:30:00|366.42|363.82|366.01|363.41|366.63|364.03|366.01|363.41|0
1637044500000|2021-11-16 06:35:00|365.81|363.21|366.01|363.41|366.22|363.62|365.81|363.21|0
1637044800000|2021-11-16 06:40:00|366.22|363.62|366.21|363.61|366.42|363.82|365.81|363.21|0
1637045100000|2021-11-16 06:45:00|366.32|363.72|366.01|363.41|366.32|363.72|365.6|363|0
1637045400000|2021-11-16 06:50:00|365.91|363.31|365.4|362.8|365.91|363.31|365.19|362.59|0
1637045700000|2021-11-16 06:55:00|365.6|363|364.99|362.39|365.6|363|364.99|362.39|0
1637046000000|2021-11-16 07:00:00|365.19|362.59|364.38|361.78|365.19|362.59|363.97|361.37|0
1637046300000|2021-11-16 07:05:00|364.58|361.98|364.38|361.78|364.78|362.18|364.38|361.78|0
1637046600000|2021-11-16 07:10:00|364.48|361.88|365.39|362.79|365.5|362.9|364.17|361.57|0
1637046900000|2021-11-16 07:15:00|365.6|363|364.17|361.57|365.6|363|363.97|361.37|0
1637047200000|2021-11-16 07:20:00|364.07|361.47|363.56|360.96|364.58|361.98|363.56|360.96|0
1637047500000|2021-11-16 07:25:00|363.76|361.16|364.37|361.77|364.37|361.77|363.76|361.16|0
1637047800000|2021-11-16 07:30:00|364.57|361.97|364.17|361.57|364.78|362.18|364.17|361.57|0
1637048100000|2021-11-16 07:35:00|364.07|361.47|363.76|361.16|364.57|361.97|363.76|361.16|0
1637048400000|2021-11-16 07:40:00|363.86|361.26|363.96|361.36|363.96|361.36|363.15|360.55|0
1637048700000|2021-11-16 07:45:00|363.76|361.16|363.76|361.16|363.86|361.26|363.35|360.75|0
1637049000000|2021-11-16 07:50:00|363.66|361.06|363.75|361.15|363.96|361.36|363.55|360.95|0
1637049300000|2021-11-16 07:55:00|363.96|361.36|364.16|361.56|364.57|361.97|363.75|361.15|0
1637049600000|2021-11-16 08:00:00|364.36|361.76|363.14|360.54|364.36|361.76|362.13|359.53|0
1637049900000|2021-11-16 08:05:00|363.05|360.85|363.96|361.76|364.36|362.16|362.74|360.54|0
1637050200000|2021-11-16 08:10:00|363.75|361.55|364.57|362.37|364.77|362.57|363.75|361.55|0
1637050500000|2021-11-16 08:15:00|364.77|362.57|364.26|362.06|364.77|362.57|363.75|361.55|0
1637050800000|2021-11-16 08:20:00|364.36|362.16|365.38|363.18|365.38|363.18|363.95|361.75|0
1637051100000|2021-11-16 08:25:00|365.17|362.97|365.58|363.38|365.58|363.38|364.56|362.36|0
1637051400000|2021-11-16 08:30:00|365.38|363.18|366.6|364.4|366.6|364.4|364.36|362.16|0
1637051700000|2021-11-16 08:35:00|366.39|364.19|369.25|367.05|369.66|367.46|366.19|363.99|0
1637052000000|2021-11-16 08:40:00|369.05|366.85|368.02|365.82|369.05|366.85|367.11|364.91|0
1637052300000|2021-11-16 08:45:00|368.23|366.03|368.23|366.03|368.54|366.34|367.41|365.21|0
1637052600000|2021-11-16 08:50:00|368.33|366.13|368.63|366.43|368.63|366.43|367.82|365.62|0
1637052900000|2021-11-16 08:55:00|368.84|366.64|368.33|366.13|369.04|366.84|367.61|365.41|0
1637053200000|2021-11-16 09:00:00|368.43|366.23|368.43|366.23|368.43|366.23|367.2|365|0
1637053500000|2021-11-16 09:05:00|368.22|366.02|367.61|365.41|368.43|366.23|367.51|365.31|0
1637053800000|2021-11-16 09:10:00|367.51|365.31|366.99|364.79|367.61|365.41|366.79|364.59|0
1637054100000|2021-11-16 09:15:00|366.79|364.59|367.4|365.2|367.61|365.41|366.79|364.59|0
1637054400000|2021-11-16 09:20:00|367.61|365.41|367.6|365.4|368.22|366.02|367.6|365.4|0
1637054700000|2021-11-16 09:25:00|367.81|365.61|367.4|365.2|367.81|365.61|367.2|365|0
1637055000000|2021-11-16 09:30:00|367.19|364.99|366.99|364.79|367.6|365.4|366.79|364.59|0
1637055300000|2021-11-16 09:35:00|367.19|364.99|367.4|365.2|367.6|365.4|366.79|364.59|0
1637055600000|2021-11-16 09:40:00|367.19|364.99|366.99|364.79|367.5|365.3|366.99|364.79|0
1637055900000|2021-11-16 09:45:00|366.78|364.58|366.37|364.17|366.99|364.79|366.17|363.97|0
1637056200000|2021-11-16 09:50:00|366.28|364.08|366.37|364.17|366.37|364.17|365.97|363.77|0
1637056500000|2021-11-16 09:55:00|366.17|363.97|365.56|363.36|366.17|363.97|364.95|362.75|0
1637056800000|2021-11-16 10:00:00|365.46|363.26|365.76|363.56|365.96|363.76|365.15|362.95|0
1637057100000|2021-11-16 10:05:00|365.66|363.46|366.57|364.37|366.68|364.48|365.66|363.46|0
1637057400000|2021-11-16 10:10:00|366.47|364.27|368.41|366.21|368.82|366.62|366.47|364.27|0
1637057700000|2021-11-16 10:15:00|368.61|366.41|369.63|367.43|370.04|367.84|368.61|366.41|0
1637058000000|2021-11-16 10:20:00|369.84|367.64|369.02|366.82|370.04|367.84|368.41|366.21|0
1637058300000|2021-11-16 10:25:00|368.81|366.61|368.61|366.41|369.84|367.64|368.61|366.41|0
1637058600000|2021-11-16 10:30:00|368.4|366.2|367.79|365.59|368.4|366.2|367.79|365.59|0
1637058900000|2021-11-16 10:35:00|367.59|365.39|367.59|365.39|368.1|365.9|367.38|365.18|0
1637059200000|2021-11-16 10:40:00|367.58|365.38|368.2|366|368.2|366|367.58|365.38|0
1637059500000|2021-11-16 10:45:00|367.58|365.38|367.79|365.59|367.79|365.59|366.97|364.77|0
1637059800000|2021-11-16 10:50:00|367.58|365.38|367.58|365.38|367.79|365.59|367.38|365.18|0
1637060100000|2021-11-16 10:55:00|367.38|365.18|367.58|365.38|367.78|365.58|367.17|364.97|0
1637060400000|2021-11-16 11:00:00|367.78|365.58|367.37|365.17|367.99|365.79|367.17|364.97|0
1637060700000|2021-11-16 11:05:00|367.58|365.38|366.97|364.77|367.78|365.58|366.76|364.56|0
1637061000000|2021-11-16 11:10:00|366.96|364.76|367.17|364.97|367.37|365.17|366.76|364.56|0
1637061300000|2021-11-16 11:15:00|366.96|364.76|366.55|364.35|367.17|364.97|366.35|364.15|0
1637061600000|2021-11-16 11:20:00|366.35|364.15|366.35|364.15|366.55|364.35|366.15|363.95|0
1637061900000|2021-11-16 11:25:00|366.15|363.95|364.92|362.72|366.15|363.95|364.72|362.52|0
1637062200000|2021-11-16 11:30:00|364.72|362.52|362.28|360.08|364.72|362.52|362.28|360.08|0
1637062500000|2021-11-16 11:35:00|362.48|360.28|362.68|360.48|363.09|360.89|362.07|359.87|0
1637062800000|2021-11-16 11:40:00|362.89|360.69|362.07|359.87|363.09|360.89|361.87|359.67|0
1637063100000|2021-11-16 11:45:00|361.87|359.67|361.46|359.26|361.87|359.67|360.76|358.56|0
1637063400000|2021-11-16 11:50:00|361.57|359.37|361.26|359.06|361.67|359.47|361.06|358.86|0
1637063700000|2021-11-16 11:55:00|360.85|358.65|360.45|358.25|360.85|358.65|359.84|357.64|0
1637064000000|2021-11-16 12:00:00|360.25|358.05|360.24|358.04|360.65|358.45|359.84|357.64|0
1637064300000|2021-11-16 12:05:00|360.04|357.84|360.04|357.84|360.24|358.04|359.84|357.64|0
1637064600000|2021-11-16 12:10:00|360.15|357.95|361.05|358.85|361.25|359.05|359.84|357.64|0
1637064900000|2021-11-16 12:15:00|361.25|359.05|361.05|358.85|361.66|359.46|360.55|358.35|0
1637065200000|2021-11-16 12:20:00|361.25|359.05|361.86|359.66|362.47|360.27|361.25|359.05|0
1637065500000|2021-11-16 12:25:00|361.66|359.46|362.06|359.86|362.26|360.06|361.66|359.46|0
1637065800000|2021-11-16 12:30:00|362.26|360.06|362.06|359.86|362.26|360.06|361.86|359.66|0
1637066100000|2021-11-16 12:35:00|362.26|360.06|362.26|360.06|362.67|360.47|362.26|360.06|0
1637066400000|2021-11-16 12:40:00|362.46|360.26|362.87|360.67|363.07|360.87|362.26|360.06|0
1637066700000|2021-11-16 12:45:00|362.77|360.57|363.27|361.07|363.48|361.28|362.67|360.47|0
1637067000000|2021-11-16 12:50:00|363.38|361.18|363.48|361.28|364.09|361.89|363.38|361.18|0
1637067300000|2021-11-16 12:55:00|363.68|361.48|362.87|360.67|363.68|361.48|362.87|360.67|0
1637067600000|2021-11-16 13:00:00|363.07|360.87|361.44|359.24|363.07|360.87|361.24|359.04|0
1637067900000|2021-11-16 13:05:00|361.65|359.45|361.24|359.04|361.85|359.65|361.24|359.04|0
1637068200000|2021-11-16 13:10:00|361.44|359.24|361.85|359.65|362.05|359.85|361.24|359.04|0
1637068500000|2021-11-16 13:15:00|361.64|359.44|361.85|359.65|362.05|359.85|361.44|359.24|0
1637068800000|2021-11-16 13:20:00|361.64|359.44|361.64|359.44|361.85|359.65|361.03|358.83|0
1637069100000|2021-11-16 13:25:00|361.44|359.24|361.23|359.03|362.05|359.85|361.23|359.03|0
1637069400000|2021-11-16 13:30:00|360.53|358.33|362.04|359.84|363.87|361.67|360.42|358.22|0
1637069700000|2021-11-16 13:35:00|361.84|359.64|359.21|357.01|362.04|359.84|358.6|356.4|0
1637070000000|2021-11-16 13:40:00|359.41|357.21|362.45|360.25|362.45|360.25|358.2|356|0
1637070300000|2021-11-16 13:45:00|362.24|360.04|362.85|360.65|365.29|363.09|362.24|360.04|0
1637070600000|2021-11-16 13:50:00|363.06|360.86|363.05|360.85|363.26|361.06|362.04|359.84|0
1637070900000|2021-11-16 13:55:00|363.26|361.06|363.46|361.26|363.66|361.46|362.04|359.84|0
1637071200000|2021-11-16 14:00:00|363.87|361.67|364.27|362.07|365.4|363.2|363.66|361.46|0
1637071500000|2021-11-16 14:05:00|364.47|362.27|364.68|362.48|364.88|362.68|363.66|361.46|0
1637071800000|2021-11-16 14:10:00|364.27|362.07|366.92|364.72|366.92|364.72|364.27|362.07|0
1637072100000|2021-11-16 14:15:00|367.53|365.33|366.71|364.51|367.53|365.33|366.3|364.1|0
1637072400000|2021-11-16 14:20:00|366.51|364.31|365.49|363.29|366.51|364.31|365.08|362.88|0
1637072700000|2021-11-16 14:25:00|365.28|363.08|365.49|363.29|366.51|364.31|365.28|363.08|0
1637073000000|2021-11-16 14:30:00|365.69|363.49|360.41|358.21|366.1|363.9|360.2|358|0
1637073300000|2021-11-16 14:35:00|360.2|358|356.47|354.27|360.2|358|353.55|351.35|0
1637073600000|2021-11-16 14:40:00|355.76|353.56|354.75|352.55|356.57|354.37|354.35|352.15|0
1637073900000|2021-11-16 14:45:00|354.55|352.35|352.34|350.14|354.75|352.55|351.74|349.54|0
1637074200000|2021-11-16 14:50:00|351.54|349.34|354.35|352.15|355.96|353.76|350.74|348.54|0
1637074500000|2021-11-16 14:55:00|353.95|351.75|354.75|352.55|355.55|353.35|353.34|351.14|0
1637074800000|2021-11-16 15:00:00|354.55|352.35|351.14|348.94|354.55|352.35|351.14|348.94|0
1637075100000|2021-11-16 15:05:00|350.94|348.74|352.94|350.74|354.55|352.35|350.94|348.74|0
1637075400000|2021-11-16 15:10:00|352.74|350.54|351.73|349.53|353.34|351.14|351.73|349.53|0
1637075700000|2021-11-16 15:15:00|351.53|349.33|353.34|351.14|353.94|351.74|350.53|348.33|0
1637076000000|2021-11-16 15:20:00|353.74|351.54|354.94|352.74|356.15|353.95|352.84|350.64|0
1637076300000|2021-11-16 15:25:00|355.35|353.15|357.76|355.56|357.76|355.56|354.54|352.34|0
1637076600000|2021-11-16 15:30:00|358.17|355.97|355.65|353.45|358.17|355.97|354.74|352.54|0
1637076900000|2021-11-16 15:35:00|355.55|353.35|355.54|353.34|356.35|354.15|354.14|351.94|0
1637077200000|2021-11-16 15:40:00|355.75|353.55|356.15|353.95|357.15|354.95|354.54|352.34|0
1637077500000|2021-11-16 15:45:00|355.95|353.75|356.55|354.35|357.96|355.76|355.74|353.54|0
1637077800000|2021-11-16 15:50:00|356.65|354.45|355.94|353.74|356.95|354.75|355.54|353.34|0
1637078100000|2021-11-16 15:55:00|355.74|353.54|355.54|353.34|356.95|354.75|355.34|353.14|0
1637078400000|2021-11-16 16:00:00|355.34|353.14|352.52|350.32|355.34|353.14|352.52|350.32|0
1637078700000|2021-11-16 16:05:00|352.32|350.12|351.32|349.12|352.72|350.52|351.32|349.12|0
1637079000000|2021-11-16 16:10:00|351.12|348.92|348.52|346.32|351.12|348.92|348.12|345.92|0
1637079300000|2021-11-16 16:15:00|348.32|346.12|345.73|343.53|348.32|346.12|345.33|343.13|0
1637079600000|2021-11-16 16:20:00|345.33|343.13|345.13|342.93|345.53|343.33|343.54|341.34|0
1637079900000|2021-11-16 16:25:00|345.33|343.13|345.89|343.69|346.48|344.28|343.94|341.74|0
1637080200000|2021-11-16 16:30:00|346.08|343.88|345.88|343.68|346.87|344.67|345.69|343.49|0
1637080500000|2021-11-16 16:35:00|345.69|343.49|345.69|343.49|345.88|343.68|344.3|342.1|0
1637080800000|2021-11-16 16:40:00|345.49|343.29|347.46|345.26|347.46|345.26|345.09|342.89|0
1637081100000|2021-11-16 16:45:00|347.27|345.07|347.86|345.66|347.86|345.66|346.87|344.67|0
1637081400000|2021-11-16 16:50:00|347.66|345.46|347.84|345.64|349.62|347.42|347.45|345.25|0
1637081700000|2021-11-16 16:55:00|347.94|345.74|348.04|345.84|348.24|346.04|347.45|345.25|0
1637082000000|2021-11-16 17:00:00|347.84|345.64|348.82|346.62|348.82|346.62|347.05|344.85|0
1637082300000|2021-11-16 17:05:00|348.63|346.43|348.82|346.62|349.22|347.02|348.04|345.84|0
1637082600000|2021-11-16 17:10:00|348.92|346.72|348.03|345.83|348.92|346.72|347.84|345.64|0
1637082900000|2021-11-16 17:15:00|347.84|345.64|347.05|344.85|348.03|345.83|346.65|344.45|0
1637083200000|2021-11-16 17:20:00|346.85|344.65|346.65|344.45|348.23|346.03|346.65|344.45|0
1637083500000|2021-11-16 17:25:00|346.85|344.65|348.23|346.03|348.42|346.22|346.85|344.65|0
1637083800000|2021-11-16 17:30:00|348.42|346.22|347.04|344.84|348.82|346.62|346.85|344.65|0
1637084100000|2021-11-16 17:35:00|347.24|345.04|347.24|345.04|347.44|345.24|346.45|344.25|0
1637084400000|2021-11-16 17:40:00|347.44|345.24|344.68|342.48|347.44|345.24|344.68|342.48|0
1637084700000|2021-11-16 17:45:00|344.88|342.68|345.47|343.27|345.86|343.66|344.1|341.9|0
1637085000000|2021-11-16 17:50:00|345.57|343.37|345.47|343.27|345.86|343.66|345.08|342.88|0
1637085300000|2021-11-16 17:55:00|345.66|343.46|345.66|343.46|346.25|344.05|345.37|343.17|0
1637085600000|2021-11-16 18:00:00|346.25|344.05|344.29|342.09|346.25|344.05|344.09|341.89|0
1637085900000|2021-11-16 18:05:00|344.09|341.89|344.09|341.89|345.07|342.87|343.89|341.69|0
1637086200000|2021-11-16 18:10:00|343.89|341.69|341.91|339.71|344.68|342.48|341.91|339.71|0
1637086500000|2021-11-16 18:15:00|342.11|339.91|342.5|340.3|342.7|340.5|340.73|338.53|0
1637086800000|2021-11-16 18:20:00|343.29|341.09|341.91|339.71|343.29|341.09|341.91|339.71|0
1637087100000|2021-11-16 18:25:00|342.11|339.91|342.5|340.3|342.7|340.5|341.91|339.71|0
1637087400000|2021-11-16 18:30:00|342.3|340.1|341.51|339.31|342.3|340.1|341.12|338.92|0
1637087700000|2021-11-16 18:35:00|341.42|339.22|341.12|338.92|342.1|339.9|340.92|338.72|0
1637088000000|2021-11-16 18:40:00|341.02|338.82|340.72|338.52|341.51|339.31|340.72|338.52|0
1637088300000|2021-11-16 18:45:00|340.63|338.43|340.72|338.52|341.31|339.11|340.33|338.13|0
1637088600000|2021-11-16 18:50:00|340.52|338.32|340.52|338.32|340.72|338.52|339.93|337.73|0
1637088900000|2021-11-16 18:55:00|340.32|338.12|340.13|337.93|340.72|338.52|339.93|337.73|0
1637089200000|2021-11-16 19:00:00|340.32|338.12|339.53|337.33|340.91|338.71|339.34|337.14|0
1637089500000|2021-11-16 19:05:00|339.73|337.53|339.93|337.73|340.32|338.12|339.53|337.33|0
1637089800000|2021-11-16 19:10:00|339.73|337.53|340.71|338.51|340.91|338.71|339.53|337.33|0
1637090100000|2021-11-16 19:15:00|340.91|338.71|341.5|339.3|342.49|340.29|340.91|338.71|0
1637090400000|2021-11-16 19:20:00|341.3|339.1|343.47|341.27|343.67|341.47|341.3|339.1|0
1637090700000|2021-11-16 19:25:00|343.28|341.08|342.09|339.89|343.47|341.27|341.89|339.69|0
1637091000000|2021-11-16 19:30:00|342.29|340.09|342.48|340.28|342.48|340.28|341.89|339.69|0
1637091300000|2021-11-16 19:35:00|342.29|340.09|343.07|340.87|343.27|341.07|341.89|339.69|0
1637091600000|2021-11-16 19:40:00|343.27|341.07|343.47|341.27|343.67|341.47|342.78|340.58|0
1637091900000|2021-11-16 19:45:00|343.67|341.47|344.06|341.86|344.46|342.26|343.18|340.98|0
1637092200000|2021-11-16 19:50:00|343.86|341.66|343.27|341.07|343.86|341.66|342.68|340.48|0
1637092500000|2021-11-16 19:55:00|343.17|340.97|343.86|341.66|344.06|341.86|343.07|340.87|0
1637092800000|2021-11-16 20:00:00|344.06|341.86|344.25|342.05|344.45|342.25|343.27|341.07|0
1637093100000|2021-11-16 20:05:00|344.45|342.25|345.05|342.85|345.24|343.04|344.25|342.05|0
1637093400000|2021-11-16 20:10:00|344.95|342.75|344.95|342.75|346.63|344.43|344.85|342.65|0
1637093700000|2021-11-16 20:15:00|344.85|342.65|345.04|342.84|346.03|343.83|344.25|342.05|0
1637094000000|2021-11-16 20:20:00|345.24|343.04|345.04|342.84|345.24|343.04|343.96|341.76|0
1637094300000|2021-11-16 20:25:00|344.84|342.64|345.24|343.04|345.83|343.63|344.64|342.44|0
1637094600000|2021-11-16 20:30:00|345.44|343.24|343.65|341.45|345.83|343.63|343.26|341.06|0
1637094900000|2021-11-16 20:35:00|343.85|341.65|345.04|342.84|345.23|343.03|343.16|340.96|0
1637095200000|2021-11-16 20:40:00|345.23|343.03|344.84|342.64|345.23|343.03|343.85|341.65|0
1637095500000|2021-11-16 20:45:00|345.23|343.03|348.21|346.01|348.41|346.21|344.64|342.44|0
1637095800000|2021-11-16 20:50:00|348.01|345.81|347.81|345.61|348.81|346.61|346.22|344.02|0
1637096100000|2021-11-16 20:55:00|347.61|345.41|349.8|347.6|351|348.8|347.02|344.82|0
1637096400000|2021-11-16 21:00:00|349.4|347.2|348.61|346.41|350.6|348.4|348.41|346.21|0
1637096700000|2021-11-16 21:05:00|348.41|346.21|348.6|346.4|348.8|346.6|347.61|345.41|0
1637097000000|2021-11-16 21:10:00|348.71|346.51|348.8|346.6|349|346.8|348.6|346.4|0
1637097300000|2021-11-16 21:15:00|349|346.4|347.61|345.01|349.2|346.6|347.61|345.01|0
1637097600000|2021-11-16 21:20:00|347.51|344.91|347.81|345.21|348.2|345.6|347.41|344.81|0
1637097900000|2021-11-16 21:25:00|348|345.4|347.8|345.2|348|345.4|347.8|345.2|0
1637098200000|2021-11-16 21:30:00|348|345.4|349|346.4|349|346.4|348|345.4|0
1637098500000|2021-11-16 21:35:00|348.8|346.2|348.8|346.2|348.9|346.3|348.6|346|0
1637098800000|2021-11-16 21:40:00|348.6|346|349.39|346.79|349.39|346.79|348.6|346|0
1637099100000|2021-11-16 21:45:00|349.59|346.99|350.39|347.79|350.39|347.79|349.59|346.99|0
1637099400000|2021-11-16 21:50:00|350.19|347.59|350.19|347.59|350.39|347.79|349.99|347.39|0
1637099700000|2021-11-16 21:55:00|349.99|347.39|349.89|347.29|350.19|347.59|349.79|347.19|0
1637100000000|2021-11-16 22:00:00|349.98|347.38|349.8|347.2|350.01|347.41|349.72|347.12|0
1637100300000|2021-11-16 22:05:00|349.78|347.18|349.86|347.26|349.92|347.32|349.78|347.18|0
1637100600000|2021-11-16 22:10:00|349.83|347.23|349.77|347.17|349.86|347.26|349.72|347.12|0
1637100900000|2021-11-16 22:15:00|349.74|347.14|349.74|347.14|350.04|347.44|349.69|347.09|0
1637101200000|2021-11-16 22:20:00|349.86|347.26|349.77|347.17|349.86|347.26|349.72|347.12|0
1637101500000|2021-11-16 22:25:00|349.74|347.14|349.74|347.14|349.83|347.23|349.74|347.14|0
1637101800000|2021-11-16 22:30:00|349.65|347.05|349.74|347.14|349.74|347.14|349.54|346.94|0
1637102100000|2021-11-16 22:35:00|349.88|347.28|349.86|347.26|349.88|347.28|349.82|347.22|0
1637102400000|2021-11-16 22:40:00|349.79|347.19|349.71|347.11|349.82|347.22|349.65|347.05|0
1637102700000|2021-11-16 22:45:00|349.56|346.96|349.62|347.02|349.73|347.13|349.5|346.9|0
1637103000000|2021-11-16 22:50:00|349.73|347.13|349.62|347.02|349.76|347.16|349.47|346.87|0
1637103300000|2021-11-16 22:55:00|349.64|347.04|349.67|347.07|349.71|347.11|349.59|346.99|0
1637103600000|2021-11-16 23:00:00|349.47|346.87|349.47|346.87|349.87|347.27|348.97|346.37|0
1637103900000|2021-11-16 23:05:00|349.37|346.77|349.57|346.97|349.97|347.37|349.37|346.77|0
1637104200000|2021-11-16 23:10:00|349.47|346.87|348.77|346.17|349.57|346.97|348.77|346.17|0
1637104500000|2021-11-16 23:15:00|349.17|346.57|351.16|348.56|351.16|348.56|349.17|346.57|0
1637104800000|2021-11-16 23:20:00|351.07|348.47|350.76|348.16|351.07|348.47|350.56|347.96|0
1637105100000|2021-11-16 23:25:00|350.96|348.36|349.96|347.36|350.96|348.36|349.96|347.36|0
1637105400000|2021-11-16 23:30:00|350.16|347.56|349.36|346.76|350.16|347.56|349.36|346.76|0
1637105700000|2021-11-16 23:35:00|349.56|346.96|348.56|345.96|349.56|346.96|348.56|345.96|0
1637106000000|2021-11-16 23:40:00|348.76|346.16|348.16|345.56|348.76|346.16|347.96|345.36|0
1637106300000|2021-11-16 23:45:00|347.96|345.36|347.37|344.77|347.96|345.36|347.37|344.77|0
1637106600000|2021-11-16 23:50:00|347.17|344.57|347.96|345.36|347.96|345.36|346.97|344.37|0
1637106900000|2021-11-16 23:55:00|347.76|345.16|347.76|345.16|347.96|345.36|347.67|345.07|0
1637107200000|2021-11-17 00:00:00|347.96|345.36|348.16|345.56|348.56|345.96|347.96|345.36|0
1637107500000|2021-11-17 00:05:00|348.06|345.46|347.56|344.96|348.06|345.46|347.16|344.56|0
1637107800000|2021-11-17 00:10:00|347.36|344.76|347.56|344.96|347.76|345.16|347.16|344.56|0
1637108100000|2021-11-17 00:15:00|347.76|345.16|347.36|344.76|348.15|345.55|347.16|344.56|0
1637108400000|2021-11-17 00:20:00|347.56|344.96|347.75|345.15|347.76|345.16|347.16|344.56|0
1637108700000|2021-11-17 00:25:00|347.95|345.35|348.75|346.15|349.15|346.55|347.86|345.26|0
1637109000000|2021-11-17 00:30:00|348.95|346.35|348.15|345.55|348.95|346.35|348.15|345.55|0
1637109300000|2021-11-17 00:35:00|348.35|345.75|348.15|345.55|348.55|345.95|347.75|345.15|0
1637109600000|2021-11-17 00:40:00|347.95|345.35|348.74|346.14|348.74|346.14|347.95|345.35|0
1637109900000|2021-11-17 00:45:00|348.55|345.95|349.34|346.74|349.34|346.74|348.54|345.94|0
1637110200000|2021-11-17 00:50:00|349.24|346.64|348.34|345.74|349.24|346.64|348.34|345.74|0
1637110500000|2021-11-17 00:55:00|348.54|345.94|348.34|345.74|348.94|346.34|348.14|345.54|0
1637110800000|2021-11-17 01:00:00|348.54|345.94|348.54|345.94|349.14|346.54|348.14|345.54|0
1637111100000|2021-11-17 01:05:00|348.74|346.14|348.94|346.34|349.14|346.54|348.54|345.94|0
1637111400000|2021-11-17 01:10:00|348.74|346.14|348.34|345.74|348.94|346.34|348.34|345.74|0
1637111700000|2021-11-17 01:15:00|348.54|345.94|347.94|345.34|348.54|345.94|347.94|345.34|0
1637112000000|2021-11-17 01:20:00|348.14|345.54|348.53|345.93|348.64|346.04|347.94|345.34|0
1637112300000|2021-11-17 01:25:00|348.73|346.13|348.33|345.73|348.73|346.13|348.14|345.54|0
1637112600000|2021-11-17 01:30:00|348.53|345.93|348.33|345.73|348.73|346.13|348.13|345.53|0
1637112900000|2021-11-17 01:35:00|348.13|345.53|349.53|346.93|349.53|346.93|347.93|345.33|0
1637113200000|2021-11-17 01:40:00|349.33|346.73|349.92|347.32|349.92|347.32|348.93|346.33|0
1637113500000|2021-11-17 01:45:00|349.83|347.23|349.32|346.72|349.92|347.32|349.12|346.52|0
1637113800000|2021-11-17 01:50:00|349.23|346.63|348.92|346.32|349.52|346.92|348.72|346.12|0
1637114100000|2021-11-17 01:55:00|348.72|346.12|349.12|346.52|349.12|346.52|348.72|346.12|0
1637114400000|2021-11-17 02:00:00|348.92|346.32|349.92|347.32|349.92|347.32|348.92|346.32|0
1637114700000|2021-11-17 02:05:00|350.12|347.52|349.52|346.92|350.12|347.52|349.52|346.92|0
1637115000000|2021-11-17 02:10:00|349.72|347.12|349.12|346.52|349.72|347.12|348.92|346.32|0
1637115300000|2021-11-17 02:15:00|349.02|346.42|348.92|346.32|349.32|346.72|348.92|346.32|0
1637115600000|2021-11-17 02:20:00|348.72|346.12|349.48|346.88|349.68|347.08|348.52|345.92|0
1637115900000|2021-11-17 02:25:00|349.68|347.08|349.68|347.08|349.88|347.28|349.68|347.08|0
1637116200000|2021-11-17 02:30:00|349.48|346.88|349.88|347.28|350.08|347.48|349.48|346.88|0
1637116500000|2021-11-17 02:35:00|349.78|347.18|349.98|347.38|350.08|347.48|349.68|347.08|0
1637116800000|2021-11-17 02:40:00|350.27|347.67|350.47|347.87|350.47|347.87|350.08|347.48|0
1637117100000|2021-11-17 02:45:00|350.38|347.78|350.07|347.47|350.47|347.87|350.07|347.47|0
1637117400000|2021-11-17 02:50:00|350.18|347.58|351.27|348.67|351.57|348.97|350.18|347.58|0
1637117700000|2021-11-17 02:55:00|351.26|348.66|351.26|348.66|351.26|348.66|351.06|348.46|0
1637118000000|2021-11-17 03:00:00|351.37|348.77|350.67|348.07|351.46|348.86|350.47|347.87|0
1637118300000|2021-11-17 03:05:00|350.66|348.06|350.86|348.26|351.06|348.46|350.47|347.87|0
1637118600000|2021-11-17 03:10:00|350.97|348.37|351.46|348.86|351.86|349.26|350.86|348.26|0
1637118900000|2021-11-17 03:15:00|351.66|349.06|352.06|349.46|352.25|349.65|351.46|348.86|0
1637119200000|2021-11-17 03:20:00|352.25|349.65|353.85|351.25|354.05|351.45|352.25|349.65|0
1637119500000|2021-11-17 03:25:00|354.05|351.45|353.45|350.85|354.25|351.65|353.25|350.65|0
1637119800000|2021-11-17 03:30:00|353.25|350.65|353.05|350.45|353.45|350.85|352.85|350.25|0
1637120100000|2021-11-17 03:35:00|353.25|350.65|353.45|350.85|353.65|351.05|353.05|350.45|0
1637120400000|2021-11-17 03:40:00|353.55|350.95|354.44|351.84|354.84|352.24|353.25|350.65|0
1637120700000|2021-11-17 03:45:00|354.84|352.24|354.84|352.24|355.24|352.64|354.84|352.24|0
1637121000000|2021-11-17 03:50:00|354.64|352.04|354.24|351.64|354.84|352.24|354.24|351.64|0
1637121300000|2021-11-17 03:55:00|354.04|351.44|354.24|351.64|354.44|351.84|354.04|351.44|0
1637121600000|2021-11-17 04:00:00|354.04|351.44|353.64|351.04|354.04|351.44|353.44|350.84|0
1637121900000|2021-11-17 04:05:00|353.44|350.84|353.64|351.04|353.84|351.24|353.44|350.84|0
1637122200000|2021-11-17 04:10:00|353.84|351.24|352.84|350.24|353.84|351.24|352.64|350.04|0
1637122500000|2021-11-17 04:15:00|352.64|350.04|352.64|350.04|352.84|350.24|352.64|350.04|0
1637122800000|2021-11-17 04:20:00|352.84|350.24|353.23|350.63|353.23|350.63|352.64|350.04|0
1637123100000|2021-11-17 04:25:00|353.03|350.43|353.03|350.43|353.23|350.63|353.03|350.43|0
1637123400000|2021-11-17 04:30:00|353.23|350.63|353.43|350.83|353.63|351.03|353.23|350.63|0
1637123700000|2021-11-17 04:35:00|353.63|351.03|353.23|350.63|353.63|351.03|353.13|350.53|0
1637124000000|2021-11-17 04:40:00|353.03|350.43|353.03|350.43|353.23|350.63|352.83|350.23|0
1637124300000|2021-11-17 04:45:00|352.83|350.23|352.83|350.23|352.83|350.23|352.63|350.03|0
1637124600000|2021-11-17 04:50:00|352.23|349.63|352.03|349.43|352.43|349.83|352.03|349.43|0
1637124900000|2021-11-17 04:55:00|351.83|349.23|352.23|349.63|352.43|349.83|351.83|349.23|0
1637125200000|2021-11-17 05:00:00|352.03|349.43|351.83|349.23|352.03|349.43|351.23|348.63|0
1637125500000|2021-11-17 05:05:00|351.63|349.03|351.43|348.83|351.63|349.03|351.23|348.63|0
1637125800000|2021-11-17 05:10:00|351.23|348.63|351.82|349.22|351.82|349.22|351.23|348.63|0
1637126100000|2021-11-17 05:15:00|351.62|349.02|352.22|349.62|352.22|349.62|351.62|349.02|0
1637126400000|2021-11-17 05:20:00|352.13|349.53|352.22|349.62|352.42|349.82|351.82|349.22|0
1637126700000|2021-11-17 05:25:00|352.62|350.02|353.02|350.42|353.02|350.42|352.62|350.02|0
1637127000000|2021-11-17 05:30:00|352.82|350.22|352.02|349.42|352.82|350.22|351.82|349.22|0
1637127300000|2021-11-17 05:35:00|351.92|349.32|351.22|348.62|351.92|349.32|350.62|348.02|0
1637127600000|2021-11-17 05:40:00|351.02|348.42|351.42|348.82|351.62|349.02|351.02|348.42|0
1637127900000|2021-11-17 05:45:00|351.62|349.02|352.01|349.41|352.21|349.61|351.62|349.02|0
1637128200000|2021-11-17 05:50:00|352.21|349.61|352.01|349.41|352.21|349.61|351.81|349.21|0
1637128500000|2021-11-17 05:55:00|352.21|349.61|352.81|350.21|352.81|350.21|351.41|348.81|0
1637128800000|2021-11-17 06:00:00|353.01|350.41|352.61|350.01|353.01|350.41|352.41|349.81|0
1637129100000|2021-11-17 06:05:00|352.41|349.81|353.01|350.41|353.01|350.41|352.41|349.81|0
1637129400000|2021-11-17 06:10:00|353.11|350.51|352.8|350.2|353.4|350.8|352.8|350.2|0
1637129700000|2021-11-17 06:15:00|353|350.4|352.2|349.6|353.2|350.6|352.2|349.6|0
1637130000000|2021-11-17 06:20:00|352|349.4|351.6|349|352.4|349.8|351.6|349|0
1637130300000|2021-11-17 06:25:00|351.41|348.81|350.81|348.21|351.8|349.2|350.81|348.21|0
1637130600000|2021-11-17 06:30:00|351.01|348.41|351.2|348.6|351.2|348.6|350.81|348.21|0
1637130900000|2021-11-17 06:35:00|351.11|348.51|350.8|348.2|351.2|348.6|350.6|348|0
1637131200000|2021-11-17 06:40:00|351|348.4|351.4|348.8|351.6|349|350.8|348.2|0
1637131500000|2021-11-17 06:45:00|351.2|348.6|351.4|348.8|351.6|349|351.2|348.6|0
1637131800000|2021-11-17 06:50:00|351.3|348.7|351.2|348.6|351.4|348.8|351|348.4|0
1637132100000|2021-11-17 06:55:00|351|348.4|351.59|348.99|351.6|349|351|348.4|0
1637132400000|2021-11-17 07:00:00|351.4|348.8|351.39|348.79|351.5|348.9|351.1|348.5|0
1637132700000|2021-11-17 07:05:00|351.3|348.7|351.99|349.39|351.99|349.39|351|348.4|0
1637133000000|2021-11-17 07:10:00|352.19|349.59|352.99|350.39|352.99|350.39|351.99|349.39|0
1637133300000|2021-11-17 07:15:00|352.79|350.19|352.79|350.19|353.19|350.59|352.49|349.89|0
1637133600000|2021-11-17 07:20:00|352.89|350.29|352.39|349.79|352.99|350.39|352.39|349.79|0
1637133900000|2021-11-17 07:25:00|352.58|349.98|351.79|349.19|352.69|350.09|351.79|349.19|0
1637134200000|2021-11-17 07:30:00|351.99|349.39|351.39|348.79|351.99|349.39|351.39|348.79|0
1637134500000|2021-11-17 07:35:00|351.19|348.59|351.38|348.78|351.39|348.79|350.99|348.39|0
1637134800000|2021-11-17 07:40:00|351.58|348.98|351.58|348.98|351.89|349.29|351.38|348.78|0
1637135100000|2021-11-17 07:45:00|351.78|349.18|351.38|348.78|351.78|349.18|351.18|348.58|0
1637135400000|2021-11-17 07:50:00|351.18|348.58|350.58|347.98|351.38|348.78|350.19|347.59|0
1637135700000|2021-11-17 07:55:00|350.69|348.09|349.89|347.29|350.78|348.18|349.39|346.79|0
1637136000000|2021-11-17 08:00:00|349.59|346.99|350.52|347.92|351.32|348.72|349.36|346.76|0
1637136300000|2021-11-17 08:05:00|350.32|348.32|349.92|347.72|350.72|348.52|349.73|347.53|0
1637136600000|2021-11-17 08:10:00|350.12|347.92|349.33|347.13|350.12|347.92|348.73|346.53|0
1637136900000|2021-11-17 08:15:00|349.23|347.03|349.33|347.13|349.33|347.13|348.53|346.33|0
1637137200000|2021-11-17 08:20:00|349.13|346.93|348.33|346.13|349.33|347.13|348.33|346.13|0
1637137500000|2021-11-17 08:25:00|348.13|345.93|348.13|345.93|348.33|346.13|347.54|345.34|0
1637137800000|2021-11-17 08:30:00|348.33|346.13|348.92|346.72|349.32|347.12|348.13|345.93|0
1637138100000|2021-11-17 08:35:00|349.12|346.92|348.53|346.33|349.12|346.92|348.13|345.93|0
1637138400000|2021-11-17 08:40:00|348.72|346.52|347.93|345.73|348.72|346.52|347.73|345.53|0
1637138700000|2021-11-17 08:45:00|347.73|345.53|348.33|346.13|348.52|346.32|347.34|345.14|0
1637139000000|2021-11-17 08:50:00|348.43|346.23|348.32|346.12|348.52|346.32|348.13|345.93|0
1637139300000|2021-11-17 08:55:00|348.13|345.93|348.23|346.03|348.32|346.12|348.13|345.93|0
1637139600000|2021-11-17 09:00:00|348.12|345.92|348.32|346.12|348.52|346.32|348.12|345.92|0
1637139900000|2021-11-17 09:05:00|348.12|345.92|349.31|347.11|349.31|347.11|348.12|345.92|0
1637140200000|2021-11-17 09:10:00|349.11|346.91|349.51|347.31|349.71|347.51|349.11|346.91|0
1637140500000|2021-11-17 09:15:00|349.71|347.51|349.9|347.7|349.9|347.7|349.51|347.31|0
1637140800000|2021-11-17 09:20:00|350.1|347.9|349.9|347.7|350.1|347.9|349.7|347.5|0
1637141100000|2021-11-17 09:25:00|350.1|347.9|350.3|348.1|350.3|348.1|349.9|347.7|0
1637141400000|2021-11-17 09:30:00|350.69|348.49|350.89|348.69|351.09|348.89|350.69|348.49|0
1637141700000|2021-11-17 09:35:00|351.09|348.89|352.28|350.08|352.28|350.08|350.89|348.69|0
1637142000000|2021-11-17 09:40:00|352.48|350.28|352.08|349.88|352.48|350.28|351.88|349.68|0
1637142300000|2021-11-17 09:45:00|351.88|349.68|351.68|349.48|351.88|349.68|351.48|349.28|0
1637142600000|2021-11-17 09:50:00|351.88|349.68|352.28|350.08|352.28|350.08|351.68|349.48|0
1637142900000|2021-11-17 09:55:00|352.08|349.88|352.08|349.88|352.28|350.08|352.08|349.88|0
1637143200000|2021-11-17 10:00:00|351.98|349.78|351.48|349.28|352.08|349.88|351.28|349.08|0
1637143500000|2021-11-17 10:05:00|351.68|349.48|352.08|349.88|352.08|349.88|351.48|349.28|0
1637143800000|2021-11-17 10:10:00|352.27|350.07|352.27|350.07|352.47|350.27|352.07|349.87|0
1637144100000|2021-11-17 10:15:00|352.47|350.27|352.07|349.87|352.67|350.47|352.07|349.87|0
1637144400000|2021-11-17 10:20:00|352.27|350.07|352.87|350.67|352.87|350.67|351.67|349.47|0
1637144700000|2021-11-17 10:25:00|352.67|350.47|352.27|350.07|352.87|350.67|352.07|349.87|0
1637145000000|2021-11-17 10:30:00|352.17|349.97|352.07|349.87|352.67|350.47|352.07|349.87|0
1637145300000|2021-11-17 10:35:00|352.27|350.07|352.46|350.26|352.47|350.27|352.27|350.07|0
1637145600000|2021-11-17 10:40:00|352.66|350.46|352.07|349.87|352.66|350.46|351.87|349.67|0
1637145900000|2021-11-17 10:45:00|351.87|349.67|352.06|349.86|352.07|349.87|351.87|349.67|0
1637146200000|2021-11-17 10:50:00|351.97|349.77|352.26|350.06|352.26|350.06|351.77|349.57|0
1637146500000|2021-11-17 10:55:00|352.06|349.86|352.66|350.46|352.96|350.76|352.06|349.86|0
1637146800000|2021-11-17 11:00:00|352.46|350.26|353.25|351.05|353.26|351.06|352.46|350.26|0
1637147100000|2021-11-17 11:05:00|353.06|350.86|352.46|350.26|353.45|351.25|352.46|350.26|0
1637147400000|2021-11-17 11:10:00|352.36|350.16|352.26|350.06|352.46|350.26|352.26|350.06|0
1637147700000|2021-11-17 11:15:00|352.45|350.25|352.25|350.05|352.65|350.45|352.25|350.05|0
1637148000000|2021-11-17 11:20:00|352.45|350.25|352.25|350.05|352.45|350.25|351.86|349.66|0
1637148300000|2021-11-17 11:25:00|352.05|349.85|351.65|349.45|352.05|349.85|351.65|349.45|0
1637148600000|2021-11-17 11:30:00|351.46|349.26|351.65|349.45|351.76|349.56|351.26|349.06|0
1637148900000|2021-11-17 11:35:00|351.56|349.36|352.05|349.85|352.25|350.05|351.56|349.36|0
1637149200000|2021-11-17 11:40:00|351.85|349.65|352.65|350.45|352.65|350.45|351.85|349.65|0
1637149500000|2021-11-17 11:45:00|352.45|350.25|353.44|351.24|353.55|351.35|352.45|350.25|0
1637149800000|2021-11-17 11:50:00|353.35|351.15|352.84|350.64|353.64|351.44|352.84|350.64|0
1637150100000|2021-11-17 11:55:00|353.04|350.84|351.84|349.64|353.04|350.84|351.84|349.64|0
1637150400000|2021-11-17 12:00:00|351.65|349.45|350.65|348.45|351.84|349.64|350.45|348.25|0
1637150700000|2021-11-17 12:05:00|350.75|348.55|350.85|348.65|351.05|348.85|350.45|348.25|0
1637151000000|2021-11-17 12:10:00|350.65|348.45|351.24|349.04|351.24|349.04|350.65|348.45|0
1637151300000|2021-11-17 12:15:00|351.44|349.24|350.65|348.45|351.64|349.44|350.45|348.25|0
1637151600000|2021-11-17 12:20:00|350.55|348.35|350.45|348.25|350.84|348.64|350.45|348.25|0
1637151900000|2021-11-17 12:25:00|350.64|348.44|350.25|348.05|350.95|348.75|350.05|347.85|0
1637152200000|2021-11-17 12:30:00|350.35|348.15|350.05|347.85|350.44|348.24|350.05|347.85|0
1637152500000|2021-11-17 12:35:00|350.24|348.04|350.64|348.44|350.84|348.64|350.24|348.04|0
1637152800000|2021-11-17 12:40:00|350.74|348.54|350.84|348.64|351.04|348.84|350.64|348.44|0
1637153100000|2021-11-17 12:45:00|351.04|348.84|351.43|349.23|351.43|349.23|350.84|348.64|0
1637153400000|2021-11-17 12:50:00|351.63|349.43|351.83|349.63|351.83|349.63|351.23|349.03|0
1637153700000|2021-11-17 12:55:00|352.03|349.83|352.43|350.23|352.43|350.23|351.83|349.63|0
1637154000000|2021-11-17 13:00:00|352.42|350.22|354.02|351.82|354.02|351.82|352.33|350.13|0
1637154300000|2021-11-17 13:05:00|353.82|351.62|354.22|352.02|354.82|352.62|353.62|351.42|0
1637154600000|2021-11-17 13:10:00|354.02|351.82|356.21|354.01|356.82|354.62|353.92|351.72|0
1637154900000|2021-11-17 13:15:00|356.01|353.81|355.61|353.41|356.41|354.21|355.41|353.21|0
1637155200000|2021-11-17 13:20:00|355.52|353.32|354.01|351.81|355.81|353.61|353.81|351.61|0
1637155500000|2021-11-17 13:25:00|353.81|351.61|353.21|351.01|354.01|351.81|353.21|351.01|0
1637155800000|2021-11-17 13:30:00|353.12|350.92|353.41|351.21|353.61|351.41|352.62|350.42|0
1637156100000|2021-11-17 13:35:00|353.21|351.01|353.81|351.61|354.01|351.81|352.81|350.61|0
1637156400000|2021-11-17 13:40:00|353.61|351.41|354.41|352.21|354.41|352.21|353.21|351.01|0
1637156700000|2021-11-17 13:45:00|354.21|352.01|354.61|352.41|354.91|352.71|354.01|351.81|0
1637157000000|2021-11-17 13:50:00|354.41|352.21|354.2|352|354.51|352.31|353.81|351.61|0
1637157300000|2021-11-17 13:55:00|354|351.8|354.2|352|354.2|352|353.41|351.21|0
1637157600000|2021-11-17 14:00:00|354|351.8|354.6|352.4|354.6|352.4|353.8|351.6|0
1637157900000|2021-11-17 14:05:00|354.4|352.2|354.4|352.2|354.6|352.4|354|351.8|0
1637158200000|2021-11-17 14:10:00|354.2|352|353.4|351.2|354.4|352.2|353.4|351.2|0
1637158500000|2021-11-17 14:15:00|353.3|351.1|353.2|351|353.4|351.2|352.91|350.71|0
1637158800000|2021-11-17 14:20:00|353.4|351.2|352.8|350.6|353.4|351.2|352.6|350.4|0
1637159100000|2021-11-17 14:25:00|353|350.8|352.4|350.2|353.4|351.2|352.4|350.2|0
1637159400000|2021-11-17 14:30:00|352.2|350|355.79|353.59|356.39|354.19|352.2|350|0
1637159700000|2021-11-17 14:35:00|355.99|353.79|357.19|354.99|358.8|356.6|355.79|353.59|0
1637160000000|2021-11-17 14:40:00|357.99|355.79|356.39|354.19|358.8|356.6|355.99|353.79|0
1637160300000|2021-11-17 14:45:00|356.59|354.39|358.79|356.59|358.79|356.59|354.99|352.79|0
1637160600000|2021-11-17 14:50:00|358.99|356.79|363.43|361.23|363.54|361.34|358.99|356.79|0
1637160900000|2021-11-17 14:55:00|363.63|361.43|363.43|361.23|365.04|362.84|362.63|360.43|0
1637161200000|2021-11-17 15:00:00|364.44|362.24|360.22|358.02|364.84|362.64|360.01|357.81|0
1637161500000|2021-11-17 15:05:00|360.42|358.22|361.02|358.82|362.02|359.82|359.61|357.41|0
1637161800000|2021-11-17 15:10:00|360.82|358.62|358.81|356.61|360.82|358.62|358.81|356.61|0
1637162100000|2021-11-17 15:15:00|358.61|356.41|361.41|359.21|361.61|359.41|358.61|356.41|0
1637162400000|2021-11-17 15:20:00|361.21|359.01|361.41|359.21|362.62|360.42|361.01|358.81|0
1637162700000|2021-11-17 15:25:00|361.32|359.12|361.21|359.01|361.32|359.12|359.21|357.01|0
1637163000000|2021-11-17 15:30:00|361.01|358.81|358.4|356.2|361.41|359.21|358.21|356.01|0
1637163300000|2021-11-17 15:35:00|358.6|356.4|354.61|352.41|358.6|356.4|354.61|352.41|0
1637163600000|2021-11-17 15:40:00|355.01|352.81|356.41|354.21|357|354.8|354.41|352.21|0
1637163900000|2021-11-17 15:45:00|356.01|353.81|357.2|355|357.6|355.4|354.61|352.41|0
1637164200000|2021-11-17 15:50:00|357.4|355.2|357.83|355.63|360|357.8|356.6|354.4|0
1637164500000|2021-11-17 15:55:00|357.63|355.43|356.22|354.02|358.03|355.83|356.22|354.02|0
1637164800000|2021-11-17 16:00:00|356.42|354.22|356.82|354.62|357.42|355.22|355.82|353.62|0
1637165100000|2021-11-17 16:05:00|356.93|354.73|355.82|353.62|356.93|354.73|355.22|353.02|0
1637165400000|2021-11-17 16:10:00|356.02|353.82|356.22|354.02|356.62|354.42|355.62|353.42|0
1637165700000|2021-11-17 16:15:00|356.42|354.22|356.22|354.02|357.02|354.82|355.62|353.42|0
1637166000000|2021-11-17 16:20:00|356.62|354.42|358.62|356.42|358.82|356.62|355.22|353.02|0
1637166300000|2021-11-17 16:25:00|358.42|356.22|357.02|354.82|359.02|356.82|356.82|354.62|0
1637166600000|2021-11-17 16:30:00|357.62|355.42|357.01|354.81|357.82|355.62|356.62|354.42|0
1637166900000|2021-11-17 16:35:00|357.22|355.02|356.21|354.01|357.82|355.62|356.01|353.81|0
1637167200000|2021-11-17 16:40:00|356.01|353.81|355.61|353.41|356.21|354.01|354.41|352.21|0
1637167500000|2021-11-17 16:45:00|355.81|353.61|354.21|352.01|356.01|353.81|354.01|351.81|0
1637167800000|2021-11-17 16:50:00|354.01|351.81|353.61|351.41|355.21|353.01|353.61|351.41|0
1637168100000|2021-11-17 16:55:00|353.41|351.21|351.62|349.42|353.81|351.61|351.03|348.83|0
1637168400000|2021-11-17 17:00:00|351.42|349.22|352.62|350.42|353.21|351.01|350.83|348.63|0
1637168700000|2021-11-17 17:05:00|352.81|350.61|355.81|353.61|356.81|354.61|352.81|350.61|0
1637169000000|2021-11-17 17:10:00|356.2|354|356.8|354.6|356.8|354.6|355.4|353.2|0
1637169300000|2021-11-17 17:15:00|356.6|354.4|358.4|356.2|358.4|356.2|356.2|354|0
1637169600000|2021-11-17 17:20:00|358.61|356.41|359.81|357.61|360.01|357.81|357.4|355.2|0
1637169900000|2021-11-17 17:25:00|359.61|357.41|362.42|360.22|362.42|360.22|359|356.8|0
1637170200000|2021-11-17 17:30:00|362.62|360.42|360.78|358.58|363.19|360.99|360.78|358.58|0
1637170500000|2021-11-17 17:35:00|360.98|358.78|358.17|355.97|360.98|358.78|358.17|355.97|0
1637170800000|2021-11-17 17:40:00|358.37|356.17|359.37|357.17|361.18|358.98|357.97|355.77|0
1637171100000|2021-11-17 17:45:00|359.98|357.78|359.37|357.17|360.98|358.78|358.97|356.77|0
1637171400000|2021-11-17 17:50:00|359.48|357.28|360.78|358.58|361.58|359.38|359.37|357.17|0
1637171700000|2021-11-17 17:55:00|360.98|358.78|359.97|357.77|362.08|359.88|359.77|357.57|0
1637172000000|2021-11-17 18:00:00|359.77|357.57|359.17|356.97|361.18|358.98|358.57|356.37|0
1637172300000|2021-11-17 18:05:00|358.97|356.77|358.57|356.37|359.37|357.17|356.77|354.57|0
1637172600000|2021-11-17 18:10:00|358.37|356.17|358.36|356.16|360.37|358.17|357.96|355.76|0
1637172900000|2021-11-17 18:15:00|358.56|356.36|359.07|356.87|360.37|358.17|358.56|356.36|0
1637173200000|2021-11-17 18:20:00|359.16|356.96|357.56|355.36|360.07|357.87|357.36|355.16|0
1637173500000|2021-11-17 18:25:00|357.76|355.56|357.36|355.16|357.76|355.56|356.67|354.47|0
1637173800000|2021-11-17 18:30:00|357.16|354.96|357.76|355.56|358.56|356.36|356.96|354.76|0
1637174100000|2021-11-17 18:35:00|357.56|355.36|356.76|354.56|358.36|356.16|356.56|354.36|0
1637174400000|2021-11-17 18:40:00|356.96|354.76|355.76|353.56|357.56|355.36|355.56|353.36|0
1637174700000|2021-11-17 18:45:00|355.56|353.36|357.35|355.15|357.35|355.15|355.56|353.36|0
1637175000000|2021-11-17 18:50:00|357.15|354.95|355.75|353.55|357.35|355.15|355.56|353.36|0
1637175300000|2021-11-17 18:55:00|355.66|353.46|354.96|352.76|356.15|353.95|354.56|352.36|0
1637175600000|2021-11-17 19:00:00|354.86|352.66|355.35|353.15|356.35|354.15|354.76|352.56|0
1637175900000|2021-11-17 19:05:00|355.55|353.35|355.95|353.75|356.15|353.95|355.26|353.06|0
1637176200000|2021-11-17 19:10:00|355.75|353.55|356.75|354.55|357.35|355.15|355.75|353.55|0
1637176500000|2021-11-17 19:15:00|356.95|354.75|358.15|355.95|359.35|357.15|356.15|353.95|0
1637176800000|2021-11-17 19:20:00|358.35|356.15|360.15|357.95|360.75|358.55|358.35|356.15|0
1637177100000|2021-11-17 19:25:00|359.95|357.75|359.34|357.14|360.75|358.55|358.74|356.54|0
1637177400000|2021-11-17 19:30:00|359.54|357.34|360.75|358.55|360.75|358.55|358.94|356.74|0
1637177700000|2021-11-17 19:35:00|360.55|358.35|359.74|357.54|360.75|358.55|358.94|356.74|0
1637178000000|2021-11-17 19:40:00|359.54|357.34|358.54|356.34|359.74|357.54|358.34|356.14|0
1637178300000|2021-11-17 19:45:00|358.74|356.54|356.94|354.74|358.74|356.54|356.94|354.74|0
1637178600000|2021-11-17 19:50:00|357.04|354.84|358.14|355.94|358.54|356.34|356.54|354.34|0
1637178900000|2021-11-17 19:55:00|357.94|355.74|356.73|354.53|358.34|356.14|356.53|354.33|0
1637179200000|2021-11-17 20:00:00|356.53|354.33|359.54|357.34|359.54|357.34|356.33|354.13|0
1637179500000|2021-11-17 20:05:00|359.53|357.33|359.71|357.51|360.91|358.71|359.01|356.81|0
1637179800000|2021-11-17 20:10:00|359.91|357.71|359.31|357.11|359.91|357.71|359.11|356.91|0
1637180100000|2021-11-17 20:15:00|359.11|356.91|358.51|356.31|359.11|356.91|356.11|353.91|0
1637180400000|2021-11-17 20:20:00|358.31|356.11|357.29|355.09|358.51|356.31|357.09|354.89|0
1637180700000|2021-11-17 20:25:00|357.09|354.89|358.28|356.08|358.48|356.28|356.69|354.49|0
1637181000000|2021-11-17 20:30:00|358.08|355.88|357.68|355.48|359.08|356.88|357.48|355.28|0
1637181300000|2021-11-17 20:35:00|357.48|355.28|357.08|354.88|358.08|355.88|356.29|354.09|0
1637181600000|2021-11-17 20:40:00|356.99|354.79|357.38|355.18|358.48|356.28|356.68|354.48|0
1637181900000|2021-11-17 20:45:00|357.68|355.48|357.08|354.88|357.88|355.68|355.29|353.09|0
1637182200000|2021-11-17 20:50:00|357.28|355.08|358.47|356.27|358.47|356.27|356.68|354.48|0
1637182500000|2021-11-17 20:55:00|358.67|356.47|360.07|357.87|361.07|358.87|358.47|356.27|0
1637182800000|2021-11-17 21:00:00|359.87|357.67|361.27|359.07|361.67|359.47|359.87|357.67|0
1637183100000|2021-11-17 21:05:00|361.07|358.87|363.27|361.07|363.27|361.07|360.87|358.67|0
1637183400000|2021-11-17 21:10:00|363.07|360.87|361.07|358.87|363.07|360.87|360.47|358.27|0
1637183700000|2021-11-17 21:15:00|362.07|359.47|361.47|358.87|362.27|359.67|361.47|358.87|0
1637184000000|2021-11-17 21:20:00|361.27|358.67|361.66|359.06|361.87|359.27|360.66|358.06|0
1637184300000|2021-11-17 21:25:00|361.46|358.86|361.46|358.86|361.86|359.26|361.26|358.66|0
1637184600000|2021-11-17 21:30:00|361.66|359.06|361.66|359.06|361.66|359.06|361.46|358.86|0
1637184900000|2021-11-17 21:35:00|361.46|358.86|360.96|358.36|361.66|359.06|360.96|358.36|0
1637185200000|2021-11-17 21:40:00|361.06|358.46|361.06|358.46|361.26|358.66|360.86|358.26|0
1637185500000|2021-11-17 21:45:00|360.86|358.26|361.23|358.63|361.23|358.63|360.86|358.26|0
1637185800000|2021-11-17 21:50:00|361.43|358.83|361.63|359.03|361.63|359.03|361.43|358.83|0
1637186100000|2021-11-17 21:55:00|361.43|358.83|361.38|358.78|361.63|359.03|361.33|358.73|0
1637186400000|2021-11-17 22:00:00|361.45|358.85|361.44|358.84|361.47|358.87|361.44|358.84|0
1637186700000|2021-11-17 22:05:00|361.38|358.78|361.27|358.67|361.47|358.87|361.27|358.67|0
1637187000000|2021-11-17 22:10:00|361.38|358.78|361.55|358.95|361.59|358.99|361.27|358.67|0
1637187300000|2021-11-17 22:15:00|361.44|358.84|361.53|358.93|361.53|358.93|361.24|358.64|0
1637187600000|2021-11-17 22:20:00|361.55|358.95|361.58|358.98|361.62|359.02|361.53|358.93|0
1637187900000|2021-11-17 22:25:00|361.61|359.01|361.55|358.95|361.78|359.18|361.55|358.95|0
1637188200000|2021-11-17 22:30:00|361.53|358.93|361.58|358.98|361.58|358.98|361.52|358.92|0
1637188500000|2021-11-17 22:35:00|361.61|359.01|361.61|359.01|361.61|359.01|361.61|359.01|0
1637189100000|2021-11-17 22:45:00|361.58|358.98|361.72|359.12|361.86|359.26|361.58|358.98|0
1637189400000|2021-11-17 22:50:00|361.75|359.15|361.66|359.06|361.75|359.15|361.54|358.94|0
1637189700000|2021-11-17 22:55:00|361.84|359.24|361.86|359.26|361.86|359.26|361.72|359.12|0
1637190000000|2021-11-17 23:00:00|361.32|358.72|360.21|357.61|361.32|358.72|360.12|357.52|0
1637190300000|2021-11-17 23:05:00|360.41|357.81|361.01|358.41|361.01|358.41|360.21|357.61|0
1637190600000|2021-11-17 23:10:00|360.81|358.21|362.01|359.41|362.01|359.41|360.81|358.21|0
1637190900000|2021-11-17 23:15:00|361.61|359.01|361.21|358.61|362.01|359.41|361.21|358.61|0
1637191200000|2021-11-17 23:20:00|361.01|358.41|361.41|358.81|361.61|359.01|360.81|358.21|0
1637191500000|2021-11-17 23:25:00|361.61|359.01|360.21|357.61|361.61|359.01|360.01|357.41|0
1637191800000|2021-11-17 23:30:00|360.01|357.41|360|357.4|361|358.4|359.81|357.21|0
1637192100000|2021-11-17 23:35:00|359.81|357.21|359.6|357|360|357.4|359.6|357|0
1637192400000|2021-11-17 23:40:00|359.8|357.2|359|356.4|360|357.4|359|356.4|0
1637192700000|2021-11-17 23:45:00|359.2|356.6|359.6|357|359.6|357|359|356.4|0
1637193000000|2021-11-17 23:50:00|359.4|356.8|359.2|356.6|359.4|356.8|359|356.4|0
1637193300000|2021-11-17 23:55:00|359.11|356.51|358.8|356.2|359.4|356.8|358.8|356.2|0
1637193600000|2021-11-18 00:00:00|359|356.4|358.4|355.8|359.6|357|358.2|355.6|0
1637193900000|2021-11-18 00:05:00|358.6|356|358.8|356.2|358.8|356.2|358|355.4|0
1637194200000|2021-11-18 00:10:00|358.6|356|359.39|356.79|359.59|356.99|358.4|355.8|0
1637194500000|2021-11-18 00:15:00|359.59|356.99|359.1|356.5|359.59|356.99|358.99|356.39|0
1637194800000|2021-11-18 00:20:00|359.19|356.59|358|355.4|359.19|356.59|357.9|355.3|0
1637195100000|2021-11-18 00:25:00|358.2|355.6|358.19|355.59|358.39|355.79|357.8|355.2|0
1637195400000|2021-11-18 00:30:00|358|355.4|358.39|355.79|358.59|355.99|357.8|355.2|0
1637195700000|2021-11-18 00:35:00|358.59|355.99|357.99|355.39|358.79|356.19|357.99|355.39|0
1637196000000|2021-11-18 00:40:00|358.19|355.59|358.39|355.79|358.59|355.99|357.99|355.39|0
1637196300000|2021-11-18 00:45:00|357.39|354.79|357.59|354.99|357.99|355.39|357|354.4|0
1637196600000|2021-11-18 00:50:00|357.39|354.79|357.99|355.39|357.99|355.39|357.39|354.79|0
1637196900000|2021-11-18 00:55:00|357.79|355.19|358.39|355.79|358.39|355.79|357.59|354.99|0
1637197200000|2021-11-18 01:00:00|357.99|355.39|358.38|355.78|358.38|355.78|357.79|355.19|0
1637197500000|2021-11-18 01:05:00|358.18|355.58|358.18|355.58|358.58|355.98|357.98|355.38|0
1637197800000|2021-11-18 01:10:00|358.29|355.69|358.98|356.38|358.98|356.38|358.18|355.58|0
1637198100000|2021-11-18 01:15:00|359.18|356.58|358.78|356.18|359.38|356.78|358.58|355.98|0
1637198400000|2021-11-18 01:20:00|358.58|355.98|359.18|356.58|359.18|356.58|358.38|355.78|0
1637198700000|2021-11-18 01:25:00|359.37|356.77|358.58|355.98|359.37|356.77|358.18|355.58|0
1637199000000|2021-11-18 01:30:00|358.77|356.17|358.77|356.17|359.17|356.57|358.57|355.97|0
1637199300000|2021-11-18 01:35:00|358.68|356.08|358.77|356.17|358.77|356.17|358.37|355.77|0
1637199600000|2021-11-18 01:40:00|358.97|356.37|358.97|356.37|359.17|356.57|358.17|355.57|0
1637199900000|2021-11-18 01:45:00|359.17|356.57|358.77|356.17|359.37|356.77|358.57|355.97|0
1637200200000|2021-11-18 01:50:00|358.97|356.37|359.37|356.77|359.57|356.97|358.77|356.17|0
1637200500000|2021-11-18 01:55:00|359.17|356.57|358.97|356.37|359.17|356.57|358.77|356.17|0
1637200800000|2021-11-18 02:00:00|359.17|356.57|358.37|355.77|359.17|356.57|358.17|355.57|0
1637201100000|2021-11-18 02:05:00|358.17|355.57|358.76|356.16|358.76|356.16|357.97|355.37|0
1637201400000|2021-11-18 02:10:00|358.96|356.36|359.56|356.96|359.96|357.36|358.36|355.76|0
1637201700000|2021-11-18 02:15:00|359.76|357.16|360.36|357.76|360.76|358.16|359.76|357.16|0
1637202000000|2021-11-18 02:20:00|360.56|357.96|360.36|357.76|360.66|358.06|360.16|357.56|0
1637202300000|2021-11-18 02:25:00|360.16|357.56|359.16|356.56|360.26|357.66|359.16|356.56|0
1637202600000|2021-11-18 02:30:00|359.06|356.46|358.36|355.76|359.06|356.46|357.96|355.36|0
1637202900000|2021-11-18 02:35:00|358.16|355.56|357.16|354.56|358.36|355.76|357.16|354.56|0
1637203200000|2021-11-18 02:40:00|357.36|354.76|357.76|355.16|357.96|355.36|357.16|354.56|0
1637203500000|2021-11-18 02:45:00|357.96|355.36|357.95|355.35|358.15|355.55|357.76|355.16|0
1637203800000|2021-11-18 02:50:00|357.76|355.16|358.35|355.75|358.35|355.75|357.76|355.16|0
1637204100000|2021-11-18 02:55:00|358.26|355.66|358.55|355.95|358.75|356.15|358.15|355.55|0
1637204400000|2021-11-18 03:00:00|358.75|356.15|358.95|356.35|359.35|356.75|358.55|355.95|0
1637204700000|2021-11-18 03:05:00|358.75|356.15|358.75|356.15|358.75|356.15|358.15|355.55|0
1637205000000|2021-11-18 03:10:00|358.95|356.35|358.74|356.14|358.95|356.35|358.55|355.95|0
1637205300000|2021-11-18 03:15:00|358.55|355.95|359.34|356.74|359.34|356.74|358.54|355.94|0
1637205600000|2021-11-18 03:20:00|359.54|356.94|359.34|356.74|359.54|356.94|358.94|356.34|0
1637205900000|2021-11-18 03:25:00|359.14|356.54|358.94|356.34|359.34|356.74|358.74|356.14|0
1637206200000|2021-11-18 03:30:00|359.14|356.54|358.94|356.34|359.14|356.54|358.74|356.14|0
1637206500000|2021-11-18 03:35:00|359.14|356.54|358.74|356.14|359.14|356.54|358.14|355.54|0
1637206800000|2021-11-18 03:40:00|358.94|356.34|358.34|355.74|358.94|356.34|358.14|355.54|0
1637207100000|2021-11-18 03:45:00|358.14|355.54|357.94|355.34|358.34|355.74|357.94|355.34|0
1637207400000|2021-11-18 03:50:00|357.74|355.14|357.94|355.34|358.04|355.44|357.54|354.94|0
1637207700000|2021-11-18 03:55:00|357.84|355.24|358.33|355.73|358.33|355.73|357.74|355.14|0
1637208000000|2021-11-18 04:00:00|358.24|355.64|357.93|355.33|358.33|355.73|357.93|355.33|0
1637208300000|2021-11-18 04:05:00|357.73|355.13|358.13|355.53|358.13|355.53|357.73|355.13|0
1637208600000|2021-11-18 04:10:00|357.93|355.33|358.23|355.63|358.33|355.73|357.73|355.13|0
1637208900000|2021-11-18 04:15:00|358.33|355.73|357.53|354.93|358.33|355.73|357.53|354.93|0
1637209200000|2021-11-18 04:20:00|357.73|355.13|357.53|354.93|357.73|355.13|357.53|354.93|0
1637209500000|2021-11-18 04:25:00|357.63|355.03|357.53|354.93|357.73|355.13|357.43|354.83|0
1637209800000|2021-11-18 04:30:00|357.63|355.03|357.53|354.93|357.73|355.13|357.33|354.73|0
1637210100000|2021-11-18 04:35:00|357.43|354.83|357.52|354.92|357.72|355.12|357.33|354.73|0
1637210400000|2021-11-18 04:40:00|357.72|355.12|357.72|355.12|357.72|355.12|357.52|354.92|0
1637210700000|2021-11-18 04:45:00|357.52|354.92|357.52|354.92|357.52|354.92|357.52|354.92|0
1637211000000|2021-11-18 04:50:00|357.32|354.72|357.12|354.52|357.32|354.72|357.12|354.52|0
1637211300000|2021-11-18 04:55:00|357.32|354.72|356.72|354.12|357.32|354.72|356.52|353.92|0
1637211600000|2021-11-18 05:00:00|356.52|353.92|355.33|352.73|356.52|353.92|355.33|352.73|0
1637211900000|2021-11-18 05:05:00|355.13|352.53|355.53|352.93|356.13|353.53|354.74|352.14|0
1637212200000|2021-11-18 05:10:00|355.73|353.13|355.53|352.93|356.03|353.43|355.33|352.73|0
1637212500000|2021-11-18 05:15:00|355.33|352.73|356.12|353.52|356.12|353.52|355.33|352.73|0
1637212800000|2021-11-18 05:20:00|356.03|353.43|355.92|353.32|356.03|353.43|355.52|352.92|0
1637213100000|2021-11-18 05:25:00|355.72|353.12|355.72|353.12|355.92|353.32|355.52|352.92|0
1637213400000|2021-11-18 05:30:00|355.52|352.92|354.93|352.33|355.72|353.12|354.93|352.33|0
1637213700000|2021-11-18 05:35:00|354.83|352.23|355.12|352.52|355.12|352.52|354.73|352.13|0
1637214000000|2021-11-18 05:40:00|355.32|352.72|355.22|352.62|355.32|352.72|354.73|352.13|0
1637214300000|2021-11-18 05:45:00|355.32|352.72|355.72|353.12|355.82|353.22|355.12|352.52|0
1637214600000|2021-11-18 05:50:00|355.91|353.31|356.31|353.71|356.51|353.91|355.71|353.11|0
1637214900000|2021-11-18 05:55:00|356.41|353.81|356.31|353.71|356.51|353.91|356.11|353.51|0
1637215200000|2021-11-18 06:00:00|356.41|353.81|355.91|353.31|356.51|353.91|355.71|353.11|0
1637215500000|2021-11-18 06:05:00|355.71|353.11|355.91|353.31|356.11|353.51|355.71|353.11|0
1637215800000|2021-11-18 06:10:00|356.11|353.51|356.11|353.51|356.3|353.7|355.91|353.31|0
1637216100000|2021-11-18 06:15:00|356.1|353.5|355.91|353.31|356.1|353.5|355.91|353.31|0
1637216400000|2021-11-18 06:20:00|355.9|353.3|355.9|353.3|356.1|353.5|355.71|353.11|0
1637216700000|2021-11-18 06:25:00|356.1|353.5|355.5|352.9|356.1|353.5|355.5|352.9|0
1637217000000|2021-11-18 06:30:00|355.7|353.1|355.7|353.1|355.9|353.3|355.5|352.9|0
1637217300000|2021-11-18 06:35:00|355.5|352.9|355.3|352.7|355.5|352.9|355.3|352.7|0
1637217600000|2021-11-18 06:40:00|355.1|352.5|354.91|352.31|355.1|352.5|354.91|352.31|0
1637217900000|2021-11-18 06:45:00|355.1|352.5|355.5|352.9|355.7|353.1|355.1|352.5|0
1637218200000|2021-11-18 06:50:00|355.6|353|356.09|353.49|356.09|353.49|355.5|352.9|0
1637218500000|2021-11-18 06:55:00|355.89|353.29|355.1|352.5|356.09|353.49|355.1|352.5|0
1637218800000|2021-11-18 07:00:00|355.3|352.7|355.49|352.89|355.69|353.09|354.9|352.3|0
1637219100000|2021-11-18 07:05:00|355.3|352.7|354.7|352.1|355.49|352.89|354.7|352.1|0
1637219400000|2021-11-18 07:10:00|354.5|351.9|353.9|351.3|354.7|352.1|353.71|351.11|0
1637219700000|2021-11-18 07:15:00|353.71|351.11|354.1|351.5|354.3|351.7|353.71|351.11|0
1637220000000|2021-11-18 07:20:00|354.3|351.7|353.9|351.3|354.5|351.9|353.9|351.3|0
1637220300000|2021-11-18 07:25:00|354|351.4|354.1|351.5|354.1|351.5|353.9|351.3|0
1637220600000|2021-11-18 07:30:00|354.3|351.7|354.3|351.7|354.3|351.7|353.9|351.3|0
1637220900000|2021-11-18 07:35:00|354.29|351.69|354.69|352.09|354.69|352.09|354.1|351.5|0
1637221200000|2021-11-18 07:40:00|354.49|351.89|353.9|351.3|354.69|352.09|353.9|351.3|0
1637221500000|2021-11-18 07:45:00|354.09|351.49|354.29|351.69|354.29|351.69|353.9|351.3|0
1637221800000|2021-11-18 07:50:00|354.09|351.49|353.89|351.29|354.09|351.49|353.6|351|0
1637222100000|2021-11-18 07:55:00|353.69|351.09|353.5|350.9|353.69|351.09|353.1|350.5|0
1637222400000|2021-11-18 08:00:00|353.6|351|354.09|351.49|354.29|351.69|353.49|350.89|0
1637222700000|2021-11-18 08:05:00|353.89|351.69|351.27|349.07|353.89|351.69|351.27|349.07|0
1637223000000|2021-11-18 08:10:00|351.18|348.98|351.47|349.27|351.87|349.67|351.07|348.87|0
1637223300000|2021-11-18 08:15:00|351.27|349.07|351.07|348.87|351.27|349.07|350.28|348.08|0
1637223600000|2021-11-18 08:20:00|350.87|348.67|350.08|347.88|350.87|348.67|350.08|347.88|0
1637223900000|2021-11-18 08:25:00|350.27|348.07|349.68|347.48|350.67|348.47|349.68|347.48|0
1637224200000|2021-11-18 08:30:00|349.88|347.68|351.26|349.06|351.66|349.46|349.88|347.68|0
1637224500000|2021-11-18 08:35:00|351.17|348.97|350.07|347.87|351.26|349.06|350.07|347.87|0
1637224800000|2021-11-18 08:40:00|350.27|348.07|350.27|348.07|351.06|348.86|350.07|347.87|0
1637225100000|2021-11-18 08:45:00|350.17|347.97|349.87|347.67|350.27|348.07|349.48|347.28|0
1637225400000|2021-11-18 08:50:00|350.07|347.87|350.07|347.87|350.27|348.07|349.87|347.67|0
1637225700000|2021-11-18 08:55:00|349.87|347.67|349.08|346.88|350.07|347.87|349.08|346.88|0
1637226000000|2021-11-18 09:00:00|349.27|347.07|346.9|344.7|349.47|347.27|345.72|343.52|0
1637226300000|2021-11-18 09:05:00|346.51|344.31|346.7|344.5|347.49|345.29|346.31|344.11|0
1637226600000|2021-11-18 09:10:00|346.9|344.7|346.9|344.7|347.49|345.29|346.7|344.5|0
1637226900000|2021-11-18 09:15:00|346.7|344.5|346.7|344.5|347.09|344.89|346.7|344.5|0
1637227200000|2021-11-18 09:20:00|346.5|344.3|345.71|343.51|346.5|344.3|345.71|343.51|0
1637227500000|2021-11-18 09:25:00|345.62|343.42|345.71|343.51|345.91|343.71|345.32|343.12|0
1637227800000|2021-11-18 09:30:00|345.61|343.41|346.93|344.73|347.32|345.12|345.51|343.31|0
1637228100000|2021-11-18 09:35:00|347.13|344.93|347.12|344.92|348.11|345.91|346.93|344.73|0
1637228400000|2021-11-18 09:40:00|347.32|345.12|347.71|345.51|347.91|345.71|347.12|344.92|0
1637228700000|2021-11-18 09:45:00|347.52|345.32|347.91|345.71|348.11|345.91|347.32|345.12|0
1637229000000|2021-11-18 09:50:00|348.11|345.91|348.7|346.5|349.09|346.89|348.11|345.91|0
1637229300000|2021-11-18 09:55:00|348.9|346.7|349.49|347.29|349.69|347.49|348.5|346.3|0
1637229600000|2021-11-18 10:00:00|349.88|347.68|350.48|348.28|350.48|348.28|349.49|347.29|0
1637229900000|2021-11-18 10:05:00|350.67|348.47|349.88|347.68|351.07|348.87|349.68|347.48|0
1637230200000|2021-11-18 10:10:00|349.68|347.48|349.29|347.09|349.68|347.48|349.09|346.89|0
1637230500000|2021-11-18 10:15:00|349.48|347.28|349.09|346.89|349.48|347.28|348.99|346.79|0
1637230800000|2021-11-18 10:20:00|349.28|347.08|349.68|347.48|349.68|347.48|349.28|347.08|0
1637231100000|2021-11-18 10:25:00|349.48|347.28|349.28|347.08|349.58|347.38|348.89|346.69|0
1637231400000|2021-11-18 10:30:00|349.48|347.28|349.28|347.08|349.68|347.48|349.28|347.08|0
1637231700000|2021-11-18 10:35:00|349.08|346.88|349.28|347.08|349.67|347.47|348.88|346.68|0
1637232000000|2021-11-18 10:40:00|349.08|346.88|349.08|346.88|349.48|347.28|349.08|346.88|0
1637232300000|2021-11-18 10:45:00|349.28|347.08|349.47|347.27|349.67|347.47|349.08|346.88|0
1637232600000|2021-11-18 10:50:00|349.58|347.38|348.88|346.68|349.87|347.67|348.88|346.68|0
1637232900000|2021-11-18 10:55:00|348.78|346.58|347.89|345.69|348.88|346.68|347.89|345.69|0
1637233200000|2021-11-18 11:00:00|348.09|345.89|348.68|346.48|348.68|346.48|347.89|345.69|0
1637233500000|2021-11-18 11:05:00|348.88|346.68|349.27|347.07|349.47|347.27|348.88|346.68|0
1637233800000|2021-11-18 11:10:00|349.07|346.87|348.58|346.38|349.57|347.37|348.48|346.28|0
1637234100000|2021-11-18 11:15:00|348.48|346.28|348.28|346.08|348.48|346.28|348.08|345.88|0
1637234400000|2021-11-18 11:20:00|348.08|345.88|347.29|345.09|348.08|345.88|346.9|344.7|0
1637234700000|2021-11-18 11:25:00|347.2|345|347.09|344.89|347.2|345|346.3|344.1|0
1637235000000|2021-11-18 11:30:00|346.89|344.69|347.48|345.28|347.48|345.28|346.7|344.5|0
1637235300000|2021-11-18 11:35:00|347.29|345.09|347.48|345.28|347.68|345.48|347.29|345.09|0
1637235600000|2021-11-18 11:40:00|347.29|345.09|347.88|345.68|347.98|345.78|347.09|344.89|0
1637235900000|2021-11-18 11:45:00|347.68|345.48|347.09|344.89|347.68|345.48|347.09|344.89|0
1637236200000|2021-11-18 11:50:00|346.99|344.79|347.68|345.48|347.87|345.67|346.69|344.49|0
1637236500000|2021-11-18 11:55:00|347.87|345.67|347.87|345.67|348.07|345.87|347.68|345.48|0
1637236800000|2021-11-18 12:00:00|347.67|345.47|348.27|346.07|348.66|346.46|347.48|345.28|0
1637237100000|2021-11-18 12:05:00|348.46|346.26|349.05|346.85|349.25|347.05|348.17|345.97|0
1637237400000|2021-11-18 12:10:00|349.25|347.05|349.75|347.55|349.84|347.64|348.86|346.66|0
1637237700000|2021-11-18 12:15:00|349.84|347.64|350.44|348.24|350.44|348.24|349.65|347.45|0
1637238000000|2021-11-18 12:20:00|350.24|348.04|349.45|347.25|350.24|348.04|349.45|347.25|0
1637238300000|2021-11-18 12:25:00|349.35|347.15|349.44|347.24|349.64|347.44|349.25|347.05|0
1637238600000|2021-11-18 12:30:00|349.25|347.05|349.64|347.44|349.74|347.54|349.15|346.95|0
1637238900000|2021-11-18 12:35:00|349.74|347.54|350.23|348.03|350.43|348.23|349.64|347.44|0
1637239200000|2021-11-18 12:40:00|350.43|348.23|350.83|348.63|351.03|348.83|350.34|348.14|0
1637239500000|2021-11-18 12:45:00|351.02|348.82|351.02|348.82|351.22|349.02|350.63|348.43|0
1637239800000|2021-11-18 12:50:00|351.22|349.02|350.43|348.23|351.22|349.02|350.43|348.23|0
1637240100000|2021-11-18 12:55:00|350.63|348.43|350.82|348.62|351.22|349.02|350.63|348.43|0
1637240400000|2021-11-18 13:00:00|350.62|348.42|351.22|349.02|351.42|349.22|350.03|347.83|0
1637240700000|2021-11-18 13:05:00|351.02|348.82|350.22|348.02|351.02|348.82|350.03|347.83|0
1637241000000|2021-11-18 13:10:00|350.42|348.22|350.22|348.02|350.62|348.42|350.22|348.02|0
1637241300000|2021-11-18 13:15:00|350.42|348.22|351.21|349.01|351.21|349.01|350.22|348.02|0
1637241600000|2021-11-18 13:20:00|351.32|349.12|351.41|349.21|351.61|349.41|350.82|348.62|0
1637241900000|2021-11-18 13:25:00|351.51|349.31|351.01|348.81|351.61|349.41|351.01|348.81|0
1637242200000|2021-11-18 13:30:00|351.11|348.91|350.61|348.41|351.11|348.91|350.02|347.82|0
1637242500000|2021-11-18 13:35:00|350.42|348.22|349.23|347.03|350.42|348.22|348.83|346.63|0
1637242800000|2021-11-18 13:40:00|349.03|346.83|350.81|348.61|351.21|349.01|349.03|346.83|0
1637243100000|2021-11-18 13:45:00|351.01|348.81|350.21|348.01|351.4|349.2|349.82|347.62|0
1637243400000|2021-11-18 13:50:00|350.41|348.21|350.61|348.41|351.01|348.81|350.01|347.81|0
1637243700000|2021-11-18 13:55:00|350.81|348.61|351|348.8|351|348.8|350.61|348.41|0
1637244000000|2021-11-18 14:00:00|350.8|348.6|350.01|347.81|350.8|348.6|350.01|347.81|0
1637244300000|2021-11-18 14:05:00|350.11|347.91|349.61|347.41|350.21|348.01|349.42|347.22|0
1637244600000|2021-11-18 14:10:00|349.81|347.61|348.82|346.62|349.81|347.61|348.62|346.42|0
1637244900000|2021-11-18 14:15:00|349.02|346.82|349.21|347.01|349.41|347.21|348.82|346.62|0
1637245200000|2021-11-18 14:20:00|349.41|347.21|350.6|348.4|350.6|348.4|349.41|347.21|0
1637245500000|2021-11-18 14:25:00|350.8|348.6|350.6|348.4|351.49|349.29|350.4|348.2|0
1637245800000|2021-11-18 14:30:00|350.8|348.6|354.57|352.37|355.57|353.37|350.4|348.2|0
1637246100000|2021-11-18 14:35:00|354.37|352.17|354.14|351.94|356.56|354.36|353.77|351.57|0
1637246400000|2021-11-18 14:40:00|353.94|351.74|355.93|353.73|356.12|353.92|353.54|351.34|0
1637246700000|2021-11-18 14:45:00|356.12|353.92|353.94|351.74|356.32|354.12|352.35|350.15|0
1637247000000|2021-11-18 14:50:00|353.84|351.64|357.91|355.71|358.91|356.71|353.74|351.54|0
1637247300000|2021-11-18 14:55:00|357.71|355.51|357.31|355.11|359.11|356.91|356.52|354.32|0
1637247600000|2021-11-18 15:00:00|357.71|355.51|357.31|355.11|359.11|356.91|356.52|354.32|0
1637247900000|2021-11-18 15:05:00|356.91|354.71|361.71|359.51|361.71|359.51|355.92|353.72|0
1637248200000|2021-11-18 15:10:00|361.91|359.71|369.67|367.47|371.28|369.08|361.91|359.71|0
1637248500000|2021-11-18 15:15:00|369.47|367.27|373.4|371.2|373.4|371.2|367.86|365.66|0
1637248800000|2021-11-18 15:20:00|374.01|371.81|371.79|369.59|376.63|374.43|370.79|368.59|0
1637249100000|2021-11-18 15:25:00|372.19|369.99|372.8|370.6|374|371.8|370.99|368.79|0
1637249400000|2021-11-18 15:30:00|373|370.8|368.98|366.78|373|370.8|367.98|365.78|0
1637249700000|2021-11-18 15:35:00|368.88|366.68|367.37|365.17|368.88|366.68|366.17|363.97|0
1637250000000|2021-11-18 15:40:00|366.77|364.57|370.18|367.98|370.78|368.58|365.97|363.77|0
1637250300000|2021-11-18 15:45:00|369.98|367.78|368.17|365.97|370.58|368.38|367.97|365.77|0
1637250600000|2021-11-18 15:50:00|368.57|366.37|367.97|365.77|369.17|366.97|366.37|364.17|0
1637250900000|2021-11-18 15:55:00|368.17|365.97|367.37|365.17|369.17|366.97|366.57|364.37|0
1637251200000|2021-11-18 16:00:00|367.17|364.97|369.43|367.23|369.43|367.23|365.82|363.62|0
1637251500000|2021-11-18 16:05:00|369.63|367.43|366.82|364.62|369.63|367.43|366.02|363.82|0
1637251800000|2021-11-18 16:10:00|367.02|364.82|363.41|361.21|367.42|365.22|362.62|360.42|0
1637252100000|2021-11-18 16:15:00|363.01|360.81|362.41|360.21|363.01|360.81|361.42|359.22|0
1637252400000|2021-11-18 16:20:00|362.01|359.81|362.41|360.21|363.21|361.01|361.42|359.22|0
1637252700000|2021-11-18 16:25:00|362.21|360.01|362.61|360.41|362.61|360.41|361.42|359.22|0
1637253000000|2021-11-18 16:30:00|362.41|360.21|355.46|353.26|362.81|360.61|355.26|353.06|0
1637253300000|2021-11-18 16:35:00|355.56|353.36|354.81|352.61|357.34|355.14|352.26|350.06|0
1637253600000|2021-11-18 16:40:00|354.21|352.01|353.42|351.22|355.2|353|352.83|350.63|0
1637253900000|2021-11-18 16:45:00|353.22|351.02|353.02|350.82|353.62|351.42|351.83|349.63|0
1637254200000|2021-11-18 16:50:00|352.82|350.62|353.61|351.41|354.01|351.81|352.03|349.83|0
1637254500000|2021-11-18 16:55:00|353.42|351.22|354.01|351.81|354.01|351.81|352.62|350.42|0
1637254800000|2021-11-18 17:00:00|353.81|351.61|349.66|347.46|353.81|351.61|349.07|346.87|0
1637255100000|2021-11-18 17:05:00|349.46|347.26|350.25|348.05|350.84|348.64|349.27|347.07|0
1637255400000|2021-11-18 17:10:00|350.05|347.85|348.67|346.47|350.05|347.85|348.67|346.47|0
1637255700000|2021-11-18 17:15:00|348.87|346.67|349.46|347.26|349.66|347.46|348.28|346.08|0
1637256000000|2021-11-18 17:20:00|349.26|347.06|347.29|345.09|349.85|347.65|347.29|345.09|0
1637256300000|2021-11-18 17:25:00|347.49|345.29|346.9|344.7|347.69|345.49|346.11|343.91|0
1637256600000|2021-11-18 17:30:00|346.7|344.5|347.68|345.48|347.88|345.68|346.31|344.11|0
1637256900000|2021-11-18 17:35:00|347.49|345.29|348.66|346.46|349.45|347.25|347.09|344.89|0
1637257200000|2021-11-18 17:40:00|348.47|346.27|349.25|347.05|349.85|347.65|348.47|346.27|0
1637257500000|2021-11-18 17:45:00|349.06|346.86|353|350.8|353.2|351|349.06|346.86|0
1637257800000|2021-11-18 17:50:00|353.2|351|353.2|351|355.18|352.98|352.81|350.61|0
1637258100000|2021-11-18 17:55:00|353.5|351.3|353.59|351.39|355.58|353.38|353.4|351.2|0
1637258400000|2021-11-18 18:00:00|353.79|351.59|352.41|350.21|354.59|352.39|352.41|350.21|0
1637258700000|2021-11-18 18:05:00|352.6|350.4|351.91|349.71|352.6|350.4|351.22|349.02|0
1637259000000|2021-11-18 18:10:00|351.81|349.61|350.03|347.83|351.81|349.61|349.44|347.24|0
1637259300000|2021-11-18 18:15:00|350.23|348.03|353.39|351.19|353.39|351.19|350.23|348.03|0
1637259600000|2021-11-18 18:20:00|352.99|350.79|352.6|350.4|353.79|351.59|352.2|350|0
1637259900000|2021-11-18 18:25:00|352.4|350.2|352.2|350|353.19|350.99|351.61|349.41|0
1637260200000|2021-11-18 18:30:00|352.4|350.2|352|349.8|353.19|350.99|351.41|349.21|0
1637260500000|2021-11-18 18:35:00|352.2|350|352.04|349.84|352.4|350.2|351.21|349.01|0
1637260800000|2021-11-18 18:40:00|352.24|350.04|351.45|349.25|352.64|350.44|350.86|348.66|0
1637261100000|2021-11-18 18:45:00|351.25|349.05|350.06|347.86|351.25|349.05|349.87|347.67|0
1637261400000|2021-11-18 18:50:00|350.26|348.06|351.64|349.44|351.84|349.64|350.26|348.06|0
1637261700000|2021-11-18 18:55:00|351.45|349.25|350.65|348.45|352.04|349.84|350.65|348.45|0
1637262000000|2021-11-18 19:00:00|350.85|348.65|351.44|349.24|353.82|351.62|350.45|348.25|0
1637262300000|2021-11-18 19:05:00|351.24|349.04|350.85|348.65|351.44|349.24|349.86|347.66|0
1637262600000|2021-11-18 19:10:00|351.05|348.85|351.04|348.84|352.03|349.83|350.45|348.25|0
1637262900000|2021-11-18 19:15:00|351.44|349.24|352.33|350.13|352.43|350.23|350.85|348.65|0
1637263200000|2021-11-18 19:20:00|352.23|350.03|353.81|351.61|353.81|351.61|352.13|349.93|0
1637263500000|2021-11-18 19:25:00|353.72|351.52|353.81|351.61|355|352.8|353.32|351.12|0
1637263800000|2021-11-18 19:30:00|354.01|351.81|353.02|350.82|355.99|353.79|353.02|350.82|0
1637264100000|2021-11-18 19:35:00|352.82|350.62|352.62|350.42|353.61|351.41|352.03|349.83|0
1637264400000|2021-11-18 19:40:00|352.82|350.62|352.42|350.22|353.01|350.81|351.83|349.63|0
1637264700000|2021-11-18 19:45:00|352.22|350.02|350.84|348.64|352.22|350.02|350.35|348.15|0
1637265000000|2021-11-18 19:50:00|351.03|348.83|349.65|347.45|351.23|349.03|349.26|347.06|0
1637265300000|2021-11-18 19:55:00|349.85|347.65|349.65|347.45|350.83|348.63|349.25|347.05|0
1637265600000|2021-11-18 20:00:00|349.45|347.25|349.45|347.25|350.64|348.44|348.27|346.07|0
1637265900000|2021-11-18 20:05:00|349.25|347.05|347.87|345.67|349.65|347.45|347.87|345.67|0
1637266200000|2021-11-18 20:10:00|348.07|345.87|348.86|346.66|349.45|347.25|347.28|345.08|0
1637266500000|2021-11-18 20:15:00|348.66|346.46|349.94|347.74|350.24|348.04|348.66|346.46|0
1637266800000|2021-11-18 20:20:00|349.64|347.44|349.05|346.85|350.04|347.84|348.26|346.06|0
1637267100000|2021-11-18 20:25:00|348.85|346.65|347.67|345.47|348.85|346.65|347.67|345.47|0
1637267400000|2021-11-18 20:30:00|347.87|345.67|348.46|346.26|349.44|347.24|347.47|345.27|0
1637267700000|2021-11-18 20:35:00|348.26|346.06|349.38|347.18|349.38|347.18|347.27|345.07|0
1637268000000|2021-11-18 20:40:00|349.18|346.98|348.98|346.78|349.77|347.57|347.41|345.21|0
1637268300000|2021-11-18 20:45:00|349.18|346.98|348.59|346.39|349.18|346.98|346.63|344.43|0
1637268600000|2021-11-18 20:50:00|348.79|346.59|348.78|346.58|348.98|346.78|347.22|345.02|0
1637268900000|2021-11-18 20:55:00|348.98|346.78|348.98|346.78|350.94|348.74|347.61|345.41|0
1637269200000|2021-11-18 21:00:00|348.78|346.58|348.98|346.78|348.98|346.78|346.63|344.43|0
1637269500000|2021-11-18 21:05:00|349.08|346.88|349.57|347.37|349.57|347.37|348|345.8|0
1637269800000|2021-11-18 21:10:00|349.77|347.57|352.51|350.31|352.51|350.31|349.57|347.37|0
1637270100000|2021-11-18 21:15:00|351.34|348.74|350.36|347.76|351.34|348.74|350.36|347.76|0
1637270400000|2021-11-18 21:20:00|350.55|347.95|350.16|347.56|350.55|347.95|350.16|347.56|0
1637270700000|2021-11-18 21:25:00|350.06|347.46|349.57|346.97|350.06|347.46|349.48|346.88|0
1637271000000|2021-11-18 21:30:00|349.38|346.78|349.18|346.58|349.57|346.97|349.18|346.58|0
1637271300000|2021-11-18 21:35:00|349.37|346.77|348.59|345.99|349.37|346.77|348.59|345.99|0
1637271600000|2021-11-18 21:40:00|348.79|346.19|348.78|346.18|348.79|346.19|348.59|345.99|0
1637271900000|2021-11-18 21:45:00|348.59|345.99|348|345.4|348.78|346.18|348|345.4|0
1637272200000|2021-11-18 21:50:00|348.2|345.6|347.03|344.43|348.2|345.6|346.64|344.04|0
1637272500000|2021-11-18 21:55:00|346.83|344.23|347.71|345.11|347.91|345.31|346.64|344.04|0
1637272800000|2021-11-18 22:00:00|347.66|345.06|347.44|344.84|347.66|345.06|347.44|344.84|0
1637273100000|2021-11-18 22:05:00|347.73|345.13|347.83|345.23|347.83|345.23|347.66|345.06|0
1637273400000|2021-11-18 22:10:00|347.72|345.12|347.75|345.15|347.78|345.18|347.64|345.04|0
1637273700000|2021-11-18 22:15:00|347.83|345.23|347.81|345.21|347.83|345.23|347.81|345.21|0
1637274000000|2021-11-18 22:20:00|347.78|345.18|347.8|345.2|347.83|345.23|347.77|345.17|0
1637274600000|2021-11-18 22:30:00|347.83|345.23|347.86|345.26|347.86|345.26|347.83|345.23|0
1637274900000|2021-11-18 22:35:00|347.71|345.11|347.8|345.2|347.8|345.2|347.71|345.11|0
1637275500000|2021-11-18 22:45:00|347.88|345.28|347.53|344.93|347.88|345.28|347.53|344.93|0
1637275800000|2021-11-18 22:50:00|347.56|344.96|347.53|344.93|347.56|344.96|347.53|344.93|0
1637276100000|2021-11-18 22:55:00|347.58|344.98|347.65|345.05|347.7|345.1|347.5|344.9|0
1637276400000|2021-11-18 23:00:00|347.11|344.51|349.35|346.75|349.35|346.75|347.11|344.51|0
1637276700000|2021-11-18 23:05:00|348.96|346.36|347.78|345.18|349.15|346.55|347.78|345.18|0
1637277000000|2021-11-18 23:10:00|347.59|344.99|347.2|344.6|347.69|345.09|347|344.4|0
1637277300000|2021-11-18 23:15:00|347|344.4|346.42|343.82|347.2|344.6|346.03|343.43|0
1637277600000|2021-11-18 23:20:00|346.22|343.62|347|344.4|347.39|344.79|346.22|343.62|0
1637277900000|2021-11-18 23:25:00|347.19|344.59|347|344.4|347.68|345.08|347|344.4|0
1637278200000|2021-11-18 23:30:00|346.9|344.3|347.58|344.98|347.58|344.98|346.8|344.2|0
1637278500000|2021-11-18 23:35:00|347.78|345.18|347.97|345.37|347.97|345.37|347.58|344.98|0
1637278800000|2021-11-18 23:40:00|347.77|345.17|347.97|345.37|348.36|345.76|347.58|344.98|0
1637279100000|2021-11-18 23:45:00|347.87|345.27|346.6|344|347.87|345.27|346.41|343.81|0
1637279400000|2021-11-18 23:50:00|346.41|343.81|346.99|344.39|346.99|344.39|346.21|343.61|0
1637279700000|2021-11-18 23:55:00|347.38|344.78|347.77|345.17|347.77|345.17|346.99|344.39|0
1637280000000|2021-11-19 00:00:00|347.96|345.36|347.18|344.58|348.35|345.75|347.18|344.58|0
1637280300000|2021-11-19 00:05:00|346.99|344.39|345.82|343.22|346.99|344.39|345.82|343.22|0
1637280600000|2021-11-19 00:10:00|346.01|343.41|347.37|344.77|347.37|344.77|346.01|343.41|0
1637280900000|2021-11-19 00:15:00|347.57|344.97|347.57|344.97|347.96|345.36|347.37|344.77|0
1637281200000|2021-11-19 00:20:00|347.76|345.16|348.15|345.55|348.15|345.55|347.57|344.97|0
1637281500000|2021-11-19 00:25:00|347.95|345.35|347.37|344.77|348.54|345.94|347.37|344.77|0
1637281800000|2021-11-19 00:30:00|347.17|344.57|346.98|344.38|347.37|344.77|346.59|343.99|0
1637282100000|2021-11-19 00:35:00|347.17|344.57|346.98|344.38|347.56|344.96|346.98|344.38|0
1637282400000|2021-11-19 00:40:00|347.17|344.57|347.56|344.96|347.56|344.96|346.98|344.38|0
1637282700000|2021-11-19 00:45:00|347.47|344.87|347.17|344.57|347.47|344.87|346.97|344.37|0
1637283000000|2021-11-19 00:50:00|346.97|344.37|346.39|343.79|346.97|344.37|346.39|343.79|0
1637283300000|2021-11-19 00:55:00|346.58|343.98|346.77|344.17|346.97|344.37|346.39|343.79|0
1637283600000|2021-11-19 01:00:00|346.97|344.37|347.16|344.56|347.75|345.15|346.97|344.37|0
1637283900000|2021-11-19 01:05:00|347.36|344.76|347.94|345.34|347.94|345.34|347.16|344.56|0
1637284200000|2021-11-19 01:10:00|348.14|345.54|347.74|345.14|348.53|345.93|347.55|344.95|0
1637284500000|2021-11-19 01:15:00|347.85|345.25|347.16|344.56|347.94|345.34|346.96|344.36|0
1637284800000|2021-11-19 01:20:00|347.35|344.75|346.77|344.17|347.35|344.75|346.57|343.97|0
1637285100000|2021-11-19 01:25:00|346.67|344.07|347.15|344.55|347.16|344.56|346.57|343.97|0
1637285400000|2021-11-19 01:30:00|347.35|344.75|347.15|344.55|347.74|345.14|346.96|344.36|0
1637285700000|2021-11-19 01:35:00|346.96|344.36|346.76|344.16|346.96|344.36|346.37|343.77|0
1637286000000|2021-11-19 01:40:00|346.67|344.07|346.57|343.97|346.76|344.16|346.37|343.77|0
1637286300000|2021-11-19 01:45:00|346.37|343.77|341.13|338.53|346.76|344.16|340.94|338.34|0
1637286600000|2021-11-19 01:50:00|340.94|338.34|341.13|338.53|342.1|339.5|340.55|337.95|0
1637286900000|2021-11-19 01:55:00|340.94|338.34|342.59|339.99|342.59|339.99|340.55|337.95|0
1637287200000|2021-11-19 02:00:00|342.29|339.69|342.48|339.88|343.07|340.47|342.01|339.41|0
1637287500000|2021-11-19 02:05:00|342.68|340.08|342.29|339.69|342.78|340.18|342.2|339.6|0
1637287800000|2021-11-19 02:10:00|342.48|339.88|340.93|338.33|342.68|340.08|340.93|338.33|0
1637288100000|2021-11-19 02:15:00|341.03|338.43|342.09|339.49|342.48|339.88|340.93|338.33|0
1637288400000|2021-11-19 02:20:00|342|339.4|341.61|339.01|342.29|339.69|341.51|338.91|0
1637288700000|2021-11-19 02:25:00|341.7|339.1|339.96|337.36|341.7|339.1|339.96|337.36|0
1637289000000|2021-11-19 02:30:00|340.16|337.56|338.81|336.21|340.35|337.75|338.04|335.44|0
1637289300000|2021-11-19 02:35:00|338.61|336.01|337.84|335.24|338.61|336.01|337.84|335.24|0
1637289600000|2021-11-19 02:40:00|338.03|335.43|337.94|335.34|338.03|335.43|337.65|335.05|0
1637289900000|2021-11-19 02:45:00|338.03|335.43|337.07|334.47|338.03|335.43|336.88|334.28|0
1637290200000|2021-11-19 02:50:00|337.26|334.66|337.45|334.85|337.45|334.85|336.98|334.38|0
1637290500000|2021-11-19 02:55:00|337.64|335.04|336.87|334.27|337.64|335.04|336.87|334.27|0
1637290800000|2021-11-19 03:00:00|336.68|334.08|337.45|334.85|337.83|335.23|336.3|333.7|0
1637291100000|2021-11-19 03:05:00|337.64|335.04|337.06|334.46|337.64|335.04|336.87|334.27|0
1637291400000|2021-11-19 03:10:00|336.87|334.27|334.95|332.35|337.45|334.85|334.76|332.16|0
1637291700000|2021-11-19 03:15:00|334.76|332.16|334.95|332.35|335.53|332.93|334.76|332.16|0
1637292000000|2021-11-19 03:20:00|334.76|332.16|334.95|332.35|335.52|332.92|334.76|332.16|0
1637292300000|2021-11-19 03:25:00|335.14|332.54|335.33|332.73|335.52|332.92|335.14|332.54|0
1637292600000|2021-11-19 03:30:00|335.52|332.92|336.29|333.69|336.48|333.88|335.33|332.73|0
1637292900000|2021-11-19 03:35:00|336.1|333.5|337.05|334.45|337.05|334.45|336.1|333.5|0
1637293200000|2021-11-19 03:40:00|336.96|334.36|336.86|334.26|337.44|334.84|336.86|334.26|0
1637293500000|2021-11-19 03:45:00|336.67|334.07|336.47|333.87|336.86|334.26|336.47|333.87|0
1637293800000|2021-11-19 03:50:00|336.67|334.07|336.09|333.49|336.67|334.07|336.09|333.49|0
1637294100000|2021-11-19 03:55:00|335.9|333.3|336.09|333.49|336.28|333.68|335.8|333.2|0
1637294400000|2021-11-19 04:00:00|336.28|333.68|335.8|333.2|336.47|333.87|335.7|333.1|0
1637294700000|2021-11-19 04:05:00|335.7|333.1|335.13|332.53|336.09|333.49|335.13|332.53|0
1637295000000|2021-11-19 04:10:00|334.93|332.33|334.93|332.33|335.32|332.72|334.74|332.14|0
1637295300000|2021-11-19 04:15:00|335.12|332.52|335.31|332.71|335.32|332.72|334.93|332.33|0
1637295600000|2021-11-19 04:20:00|335.22|332.62|335.7|333.1|335.7|333.1|335.12|332.52|0
1637295900000|2021-11-19 04:25:00|335.5|332.9|336.08|333.48|336.27|333.67|335.5|332.9|0
1637296200000|2021-11-19 04:30:00|335.89|333.29|336.08|333.48|336.27|333.67|335.69|333.09|0
1637296500000|2021-11-19 04:35:00|336.27|333.67|336.27|333.67|336.56|333.96|336.08|333.48|0
1637296800000|2021-11-19 04:40:00|336.17|333.57|335.88|333.28|336.27|333.67|335.69|333.09|0
1637297100000|2021-11-19 04:45:00|335.69|333.09|335.5|332.9|336.07|333.47|335.3|332.7|0
1637297400000|2021-11-19 04:50:00|335.6|333|336.26|333.66|336.26|333.66|335.3|332.7|0
1637297700000|2021-11-19 04:55:00|336.36|333.76|336.26|333.66|336.36|333.76|335.88|333.28|0
1637298000000|2021-11-19 05:00:00|336.64|334.04|335.68|333.08|336.64|334.04|335.68|333.08|0
1637298300000|2021-11-19 05:05:00|335.87|333.27|335.49|332.89|335.87|333.27|335.49|332.89|0
1637298600000|2021-11-19 05:10:00|335.87|333.27|336.83|334.23|337.22|334.62|335.87|333.27|0
1637298900000|2021-11-19 05:15:00|336.74|334.14|337.02|334.42|337.41|334.81|336.45|333.85|0
1637299200000|2021-11-19 05:20:00|337.21|334.61|336.64|334.04|337.79|335.19|336.64|334.04|0
1637299500000|2021-11-19 05:25:00|336.83|334.23|337.02|334.42|337.02|334.42|336.44|333.84|0
1637299800000|2021-11-19 05:30:00|337.21|334.61|337.02|334.42|337.4|334.8|336.83|334.23|0
1637300100000|2021-11-19 05:35:00|337.21|334.61|336.25|333.65|337.21|334.61|336.25|333.65|0
1637300400000|2021-11-19 05:40:00|336.44|333.84|336.63|334.03|336.82|334.22|336.05|333.45|0
1637300700000|2021-11-19 05:45:00|336.44|333.84|336.82|334.22|336.82|334.22|336.15|333.55|0
1637301000000|2021-11-19 05:50:00|337.01|334.41|337.01|334.41|337.2|334.6|336.05|333.45|0
1637301300000|2021-11-19 05:55:00|337.2|334.6|337.59|334.99|337.59|334.99|337.01|334.41|0
1637301600000|2021-11-19 06:00:00|337.39|334.79|337.01|334.41|337.59|334.99|336.82|334.22|0
1637301900000|2021-11-19 06:05:00|337.2|334.6|337.2|334.6|337.39|334.79|337.01|334.41|0
1637302200000|2021-11-19 06:10:00|337.39|334.79|336.24|333.64|337.39|334.79|336.04|333.44|0
1637302500000|2021-11-19 06:15:00|336.43|333.83|336.81|334.21|337.2|334.6|336.34|333.74|0
1637302800000|2021-11-19 06:20:00|336.62|334.02|336.23|333.63|336.81|334.21|336.23|333.63|0
1637303100000|2021-11-19 06:25:00|336.04|333.44|335.85|333.25|336.23|333.63|335.85|333.25|0
1637303400000|2021-11-19 06:30:00|335.66|333.06|335.08|332.48|335.66|333.06|334.89|332.29|0
1637303700000|2021-11-19 06:35:00|335.27|332.67|335.75|333.15|336.04|333.44|335.08|332.48|0
1637304000000|2021-11-19 06:40:00|335.65|333.05|336.03|333.43|336.03|333.43|335.27|332.67|0
1637304300000|2021-11-19 06:45:00|335.84|333.24|336.03|333.43|336.23|333.63|335.84|333.24|0
1637304600000|2021-11-19 06:50:00|335.84|333.24|335.84|333.24|336.22|333.62|335.84|333.24|0
1637304900000|2021-11-19 06:55:00|335.65|333.05|336.03|333.43|336.13|333.53|335.65|333.05|0
1637305200000|2021-11-19 07:00:00|336.22|333.62|336.41|333.81|336.41|333.81|335.84|333.24|0
1637305500000|2021-11-19 07:05:00|336.51|333.91|335.83|333.23|336.6|334|335.07|332.47|0
1637305800000|2021-11-19 07:10:00|335.64|333.04|336.12|333.52|336.41|333.81|335.64|333.04|0
1637306100000|2021-11-19 07:15:00|336.22|333.62|335.64|333.04|336.22|333.62|335.45|332.85|0
1637306400000|2021-11-19 07:20:00|335.83|333.23|335.83|333.23|335.83|333.23|335.25|332.65|0
1637306700000|2021-11-19 07:25:00|336.02|333.42|336.4|333.8|336.6|334|335.83|333.23|0
1637307000000|2021-11-19 07:30:00|336.21|333.61|335.83|333.23|336.6|334|335.83|333.23|0
1637307300000|2021-11-19 07:35:00|335.63|333.03|335.63|333.03|335.83|333.23|335.44|332.84|0
1637307600000|2021-11-19 07:40:00|335.44|332.84|335.44|332.84|335.73|333.13|335.44|332.84|0
1637307900000|2021-11-19 07:45:00|335.06|332.46|333.33|330.73|335.25|332.65|333.33|330.73|0
1637308200000|2021-11-19 07:50:00|333.52|330.92|335.24|332.64|335.44|332.84|333.33|330.73|0
1637308500000|2021-11-19 07:55:00|335.44|332.84|336.39|333.79|336.39|333.79|335.24|332.64|0
1637308800000|2021-11-19 08:00:00|336.59|333.99|336.6|334|337.96|335.36|336.02|333.42|0
1637309100000|2021-11-19 08:05:00|336.79|334.59|336.4|334.2|337.17|334.97|335.63|333.43|0
1637309400000|2021-11-19 08:10:00|336.21|334.01|336.78|334.58|337.36|335.16|336.21|334.01|0
1637309700000|2021-11-19 08:15:00|336.69|334.49|337.46|335.26|337.75|335.55|336.59|334.39|0
1637310000000|2021-11-19 08:20:00|337.75|335.55|336.39|334.19|337.75|335.55|336.39|334.19|0
1637310300000|2021-11-19 08:25:00|336.49|334.29|336.01|333.81|336.78|334.58|335.62|333.42|0
1637310600000|2021-11-19 08:30:00|335.82|333.62|336.58|334.38|336.97|334.77|335.62|333.42|0
1637310900000|2021-11-19 08:35:00|336.68|334.48|336.58|334.38|336.97|334.77|336.39|334.19|0
1637311200000|2021-11-19 08:40:00|336.39|334.19|336.77|334.57|337.35|335.15|336.39|334.19|0
1637311500000|2021-11-19 08:45:00|337.16|334.96|336.96|334.76|337.16|334.96|336.19|333.99|0
1637311800000|2021-11-19 08:50:00|337.16|334.96|336.19|333.99|337.16|334.96|336|333.8|0
1637312100000|2021-11-19 08:55:00|336.96|334.76|337.35|335.15|337.35|335.15|336.58|334.38|0
1637312400000|2021-11-19 09:00:00|337.54|335.34|337.54|335.34|337.93|335.73|336.77|334.57|0
1637312700000|2021-11-19 09:05:00|337.35|335.15|337.54|335.34|337.92|335.72|337.35|335.15|0
1637313000000|2021-11-19 09:10:00|337.73|335.53|337.34|335.14|337.92|335.72|337.34|335.14|0
1637313300000|2021-11-19 09:15:00|337.44|335.24|336.76|334.56|337.92|335.72|336.57|334.37|0
1637313600000|2021-11-19 09:20:00|336.57|334.37|337.15|334.95|337.15|334.95|336.38|334.18|0
1637313900000|2021-11-19 09:25:00|336.95|334.75|340.63|338.43|340.63|338.43|336.57|334.37|0
1637314200000|2021-11-19 09:30:00|340.43|338.23|341.79|339.59|342.96|340.76|340.43|338.23|0
1637314500000|2021-11-19 09:35:00|342.37|340.17|343.73|341.53|343.73|341.53|341.79|339.59|0
1637314800000|2021-11-19 09:40:00|343.93|341.73|347.52|345.32|348.1|345.9|342.04|339.84|0
1637315100000|2021-11-19 09:45:00|347.13|344.93|346.74|344.54|347.52|345.32|344.03|341.83|0
1637315400000|2021-11-19 09:50:00|347.13|344.93|349.67|347.47|349.67|347.47|345.38|343.18|0
1637315700000|2021-11-19 09:55:00|349.47|347.27|350.06|347.86|350.45|348.25|347.91|345.71|0
1637316000000|2021-11-19 10:00:00|350.45|348.25|355.35|353.15|355.93|353.73|349.86|347.66|0
1637316300000|2021-11-19 10:05:00|355.74|353.54|358.49|356.29|359.08|356.88|354.17|351.97|0
1637316600000|2021-11-19 10:10:00|358.69|356.49|362.83|360.63|364.62|362.42|358.69|356.49|0
1637316900000|2021-11-19 10:15:00|362.63|360.43|360.17|357.97|363.43|361.23|358.09|355.89|0
1637317200000|2021-11-19 10:20:00|360.66|358.46|357.7|355.5|361.64|359.44|355.93|353.73|0
1637317500000|2021-11-19 10:25:00|357.8|355.6|355.34|353.14|357.8|355.6|353.97|351.77|0
1637317800000|2021-11-19 10:30:00|355.53|353.33|356.39|354.19|357.17|354.97|352.87|350.67|0
1637318100000|2021-11-19 10:35:00|356.1|353.9|354.82|352.62|356.78|354.58|354.62|352.42|0
1637318400000|2021-11-19 10:40:00|354.53|352.33|355.21|353.01|355.4|353.2|353.25|351.05|0
1637318700000|2021-11-19 10:45:00|355.6|353.4|355.6|353.4|356.38|354.18|354.62|352.42|0
1637319000000|2021-11-19 10:50:00|355.31|353.11|354.23|352.03|355.79|353.59|353.44|351.24|0
1637319300000|2021-11-19 10:55:00|354.03|351.83|352.96|350.76|354.42|352.22|352.27|350.07|0
1637319600000|2021-11-19 11:00:00|352.86|350.66|354.81|352.61|355.01|352.81|351.88|349.68|0
1637319900000|2021-11-19 11:05:00|354.61|352.41|356.87|354.67|357.85|355.65|354.61|352.41|0
1637320200000|2021-11-19 11:10:00|356.77|354.57|357.66|355.46|358.14|355.94|356.18|353.98|0
1637320500000|2021-11-19 11:15:00|357.55|355.35|355.98|353.78|357.95|355.75|355.2|353|0
1637320800000|2021-11-19 11:20:00|356.18|353.98|357.46|355.26|357.55|355.35|356.18|353.98|0
1637321100000|2021-11-19 11:25:00|357.55|355.35|355.78|353.58|357.55|355.35|355.59|353.39|0
1637321400000|2021-11-19 11:30:00|355.39|353.19|359.71|357.51|359.91|357.71|355.19|352.99|0
1637321700000|2021-11-19 11:35:00|360.11|357.91|361.88|359.68|362.08|359.88|358.92|356.72|0
1637322000000|2021-11-19 11:40:00|362.28|360.08|360.56|358.36|364.72|362.52|360.56|358.36|0
1637322300000|2021-11-19 11:45:00|360.76|358.56|361.4|359.2|362.13|359.93|360.36|358.16|0
1637322600000|2021-11-19 11:50:00|361.79|359.59|361.59|359.39|363.17|360.97|360.02|357.82|0
1637322900000|2021-11-19 11:55:00|361.69|359.49|361.39|359.19|362.97|360.77|361.2|359|0
1637323200000|2021-11-19 12:00:00|361.2|359|360.6|358.4|361.59|359.39|360.6|358.4|0
1637323500000|2021-11-19 12:05:00|360.01|357.81|357.46|355.26|360.41|358.21|357.26|355.06|0
1637323800000|2021-11-19 12:10:00|357.65|355.45|360.99|358.79|361.59|359.39|357.65|355.45|0
1637324100000|2021-11-19 12:15:00|360.8|358.6|360.6|358.4|361.78|359.58|360.4|358.2|0
1637324400000|2021-11-19 12:20:00|360.8|358.6|359.81|357.61|360.99|358.79|359.81|357.61|0
1637324700000|2021-11-19 12:25:00|360.01|357.81|358.04|355.84|360.4|358.2|358.04|355.84|0
1637325000000|2021-11-19 12:30:00|358.23|356.03|357.85|355.65|359.23|357.03|357.06|354.86|0
1637325300000|2021-11-19 12:35:00|357.65|355.45|360.02|357.82|360.21|358.01|356.47|354.27|0
1637325600000|2021-11-19 12:40:00|359.82|357.62|362.59|360.39|362.98|360.78|359.82|357.62|0
1637325900000|2021-11-19 12:45:00|362.79|360.59|361.99|359.79|363.78|361.58|361.4|359.2|0
1637326200000|2021-11-19 12:50:00|361.79|359.59|362.56|360.36|363.35|361.15|361.6|359.4|0
1637326500000|2021-11-19 12:55:00|362.76|360.56|362.46|360.26|363.45|361.25|362.17|359.97|0
1637326800000|2021-11-19 13:00:00|362.16|359.96|362.16|359.96|362.76|360.56|361.77|359.57|0
1637327100000|2021-11-19 13:05:00|362.36|360.16|360.98|358.78|362.76|360.56|360.19|357.99|0
1637327400000|2021-11-19 13:10:00|360.78|358.58|362.95|360.75|363.74|361.54|360.78|358.58|0
1637327700000|2021-11-19 13:15:00|363.05|360.85|362.95|360.75|363.74|361.54|362.55|360.35|0
1637328000000|2021-11-19 13:20:00|363.15|360.95|360.97|358.77|363.34|361.14|360.97|358.77|0
1637328300000|2021-11-19 13:25:00|361.37|359.17|360.58|358.38|363.54|361.34|360.58|358.38|0
1637328600000|2021-11-19 13:30:00|360.38|358.18|361.76|359.56|362.94|360.74|360.18|357.98|0
1637328900000|2021-11-19 13:35:00|361.96|359.76|360.57|358.37|361.96|359.76|360.38|358.18|0
1637329200000|2021-11-19 13:40:00|360.48|358.28|356.5|354.3|360.57|358.37|356.1|353.9|0
1637329500000|2021-11-19 13:45:00|356.3|354.1|356.1|353.9|356.5|354.3|355.51|353.31|0
1637329800000|2021-11-19 13:50:00|356.3|354.1|355.31|353.11|357.09|354.89|354.52|352.32|0
1637330100000|2021-11-19 13:55:00|355.11|352.91|356.29|354.09|356.49|354.29|354.52|352.32|0
1637330400000|2021-11-19 14:00:00|356.69|354.49|359.26|357.06|359.26|357.06|356.69|354.49|0
1637330700000|2021-11-19 14:05:00|359.06|356.86|358.27|356.07|359.65|357.45|357.08|354.88|0
1637331000000|2021-11-19 14:10:00|358.46|356.26|353.93|351.73|358.86|356.66|353.34|351.14|0
1637331300000|2021-11-19 14:15:00|354.13|351.93|350.99|348.79|354.52|352.32|348.45|346.25|0
1637331600000|2021-11-19 14:20:00|350.79|348.59|351.57|349.37|352.55|350.35|349.03|346.83|0
1637331900000|2021-11-19 14:25:00|350.2|348|350.98|348.78|353.53|351.33|349.03|346.83|0
1637332200000|2021-11-19 14:30:00|350.4|348.2|354.73|352.53|356.31|354.11|350|347.8|0
1637332500000|2021-11-19 14:35:00|354.14|351.94|352.54|350.34|354.14|351.94|351.17|348.97|0
1637332800000|2021-11-19 14:40:00|352.15|349.95|350.18|347.98|354.12|351.92|350.18|347.98|0
1637333100000|2021-11-19 14:45:00|349.4|347.2|350.97|348.77|353.33|351.13|348.62|346.42|0
1637333400000|2021-11-19 14:50:00|350.77|348.57|349.59|347.39|352.34|350.14|349.59|347.39|0
1637333700000|2021-11-19 14:55:00|349.99|347.79|345.88|343.68|350.57|348.37|345.68|343.48|0
1637334000000|2021-11-19 15:00:00|346.07|343.87|352.73|350.53|352.93|350.73|345.68|343.48|0
1637334300000|2021-11-19 15:05:00|352.53|350.33|353.31|351.11|355.48|353.28|351.75|349.55|0
1637334600000|2021-11-19 15:10:00|353.51|351.31|352.14|349.94|355.47|353.27|352.14|349.94|0
1637334900000|2021-11-19 15:15:00|351.94|349.74|352.14|349.94|354.68|352.48|351.46|349.26|0
1637335200000|2021-11-19 15:20:00|351.94|349.74|353.7|351.5|354.09|351.89|351.55|349.35|0
1637335500000|2021-11-19 15:25:00|353.41|351.21|357.24|355.04|357.63|355.43|352.92|350.72|0
1637335800000|2021-11-19 15:30:00|357.43|355.23|354.29|352.09|357.83|355.63|354.29|352.09|0
1637336100000|2021-11-19 15:35:00|354.48|352.28|352.53|350.33|355.86|353.66|352.53|350.33|0
1637336400000|2021-11-19 15:40:00|352.72|350.52|351.16|348.96|353.11|350.91|350.38|348.18|0
1637336700000|2021-11-19 15:45:00|350.96|348.76|352.33|350.13|354.09|351.89|350.77|348.57|0
1637337000000|2021-11-19 15:50:00|352.13|349.93|353.89|351.69|355.95|353.75|351.35|349.15|0
1637337300000|2021-11-19 15:55:00|353.69|351.49|353.69|351.49|354.08|351.88|351.74|349.54|0
1637337600000|2021-11-19 16:00:00|353.89|351.69|349.98|347.78|354.08|351.88|349.98|347.78|0
1637337900000|2021-11-19 16:05:00|349.79|347.59|350.57|348.37|351.35|349.15|349.4|347.2|0
1637338200000|2021-11-19 16:10:00|350.56|348.36|349.98|347.78|350.95|348.75|349.2|347|0
1637338500000|2021-11-19 16:15:00|349.78|347.58|348.42|346.22|349.78|347.58|347.84|345.64|0
1637338800000|2021-11-19 16:20:00|348.23|346.03|349.2|347|349.78|347.58|347.84|345.64|0
1637339100000|2021-11-19 16:25:00|349|346.8|348.22|346.02|350.17|347.97|348.22|346.02|0
1637339400000|2021-11-19 16:30:00|348.03|345.83|347.44|345.24|349.2|347|346.37|344.17|0
1637339700000|2021-11-19 16:35:00|347.24|345.04|346.26|344.06|347.24|345.04|345.29|343.09|0
1637340000000|2021-11-19 16:40:00|346.07|343.87|346.07|343.87|346.85|344.65|345.29|343.09|0
1637340300000|2021-11-19 16:45:00|345.97|343.77|347.04|344.84|347.24|345.04|345.29|343.09|0
1637340600000|2021-11-19 16:50:00|347.24|345.04|347.43|345.23|348.22|346.02|346.26|344.06|0
1637340900000|2021-11-19 16:55:00|347.63|345.43|345.47|343.27|348.02|345.82|344.68|342.48|0
1637341200000|2021-11-19 17:00:00|345.38|343.18|344.68|342.48|345.47|343.27|344.1|341.9|0
1637341500000|2021-11-19 17:05:00|344.49|342.29|343.9|341.7|344.49|342.29|343.31|341.11|0
1637341800000|2021-11-19 17:10:00|343.5|341.3|341.15|338.95|343.5|341.3|341.15|338.95|0
1637342100000|2021-11-19 17:15:00|341.54|339.34|342.72|340.52|343.3|341.1|341.54|339.34|0
1637342400000|2021-11-19 17:20:00|342.91|340.71|341.73|339.53|343.5|341.3|341.73|339.53|0
1637342700000|2021-11-19 17:25:00|341.93|339.73|341.68|339.48|342.07|339.87|341.48|339.28|0
1637343000000|2021-11-19 17:30:00|341.48|339.28|340.5|338.3|341.48|339.28|340.31|338.11|0
1637343300000|2021-11-19 17:35:00|340.31|338.11|339.92|337.72|340.31|338.11|337.58|335.38|0
1637343600000|2021-11-19 17:40:00|339.72|337.52|341.48|339.28|342.85|340.65|339.72|337.52|0
1637343900000|2021-11-19 17:45:00|341.67|339.47|342.26|340.06|343.24|341.04|341.48|339.28|0
1637344200000|2021-11-19 17:50:00|342.46|340.26|340.69|338.49|342.65|340.45|340.5|338.3|0
1637344500000|2021-11-19 17:55:00|340.89|338.69|342.45|340.25|342.45|340.25|340.5|338.3|0
1637344800000|2021-11-19 18:00:00|342.26|340.06|342.45|340.25|343.43|341.23|342.06|339.86|0
1637345100000|2021-11-19 18:05:00|342.26|340.06|342.06|339.86|342.45|340.25|341.47|339.27|0
1637345400000|2021-11-19 18:10:00|341.86|339.66|344.02|341.82|345.2|343|341.47|339.27|0
1637345700000|2021-11-19 18:15:00|343.82|341.62|345.2|343|346.77|344.57|343.23|341.03|0
1637346000000|2021-11-19 18:20:00|345|342.8|345.78|343.58|346.18|343.98|344.8|342.6|0
1637346300000|2021-11-19 18:25:00|345.59|343.39|350.92|348.72|351.12|348.92|345.59|343.39|0
1637346600000|2021-11-19 18:30:00|351.12|348.92|350.92|348.72|351.51|349.31|349.53|347.33|0
1637346900000|2021-11-19 18:35:00|350.72|348.52|354.2|352|355.09|352.89|350.52|348.32|0
1637347200000|2021-11-19 18:40:00|354|351.8|352.7|350.5|356.48|354.28|352.7|350.5|0
1637347500000|2021-11-19 18:45:00|352.9|350.7|352.9|350.7|354.89|352.69|352.9|350.7|0
1637347800000|2021-11-19 18:50:00|352.5|350.3|350.02|347.82|352.5|350.3|349.92|347.72|0
1637348100000|2021-11-19 18:55:00|349.92|347.72|348.54|346.34|350.12|347.92|348.54|346.34|0
1637348400000|2021-11-19 19:00:00|348.44|346.24|348.73|346.53|349.33|347.13|348.14|345.94|0
1637348700000|2021-11-19 19:05:00|348.53|346.33|347.54|345.34|348.93|346.73|347.54|345.34|0
1637349000000|2021-11-19 19:10:00|347.65|345.45|347.35|345.15|348.33|346.13|346.56|344.36|0
1637349300000|2021-11-19 19:15:00|347.25|345.05|347.15|344.95|347.94|345.74|346.16|343.96|0
1637349600000|2021-11-19 19:20:00|346.95|344.75|346.75|344.55|347.34|345.14|346.16|343.96|0
1637349900000|2021-11-19 19:25:00|346.55|344.35|351.17|348.97|351.17|348.97|346.36|344.16|0
1637350200000|2021-11-19 19:30:00|350.97|348.77|352.35|350.15|353.73|351.53|349.79|347.59|0
1637350500000|2021-11-19 19:35:00|352.55|350.35|352.35|350.15|353.14|350.94|351.56|349.36|0
1637350800000|2021-11-19 19:40:00|352.15|349.95|351.56|349.36|352.74|350.54|350.57|348.37|0
1637351100000|2021-11-19 19:45:00|351.36|349.16|351.56|349.36|352.34|350.14|350.77|348.57|0
1637351400000|2021-11-19 19:50:00|351.36|349.16|350.18|347.98|352.15|349.95|350.18|347.98|0
1637351700000|2021-11-19 19:55:00|349.98|347.78|351.36|349.16|351.75|349.55|349.98|347.78|0
1637352000000|2021-11-19 20:00:00|351.55|349.35|352.14|349.94|352.14|349.94|350.18|347.98|0
1637352300000|2021-11-19 20:05:00|351.95|349.75|351.55|349.35|352.93|350.73|351.16|348.96|0
1637352600000|2021-11-19 20:10:00|351.75|349.55|353.52|351.32|353.92|351.72|351.75|349.55|0
1637352900000|2021-11-19 20:15:00|353.72|351.52|353.91|351.71|355.1|352.9|353.32|351.12|0
1637353200000|2021-11-19 20:20:00|353.52|351.32|353.12|350.92|354.7|352.5|352.93|350.73|0
1637353500000|2021-11-19 20:25:00|352.93|350.73|352.63|350.43|354.11|351.91|352.33|350.13|0
1637353800000|2021-11-19 20:30:00|352.92|350.72|352.33|350.13|353.32|351.12|352.13|349.93|0
1637354100000|2021-11-19 20:35:00|352.53|350.33|353.51|351.31|353.91|351.71|351.65|349.45|0
1637354400000|2021-11-19 20:40:00|353.32|351.12|355.29|353.09|355.29|353.09|353.31|351.11|0
1637354700000|2021-11-19 20:45:00|355.09|352.89|353.71|351.51|356.87|354.67|353.51|351.31|0
1637355000000|2021-11-19 20:50:00|354.3|352.1|356.28|354.08|357.07|354.87|353.9|351.7|0
1637355300000|2021-11-19 20:55:00|356.48|354.28|354.89|352.69|357.07|354.87|353.7|351.5|0
1637355600000|2021-11-19 21:00:00|354.69|352.49|355.28|353.08|355.68|353.48|354.69|352.49|0
1637355900000|2021-11-19 21:05:00|355.09|352.89|355.68|353.48|355.88|353.68|353.51|351.31|0
1637356200000|2021-11-19 21:10:00|355.28|353.08|354.09|351.89|355.48|353.28|353.7|351.5|0
1637568300000|2021-11-22 08:05:00|343.12|340.92|342.92|340.72|343.51|341.31|342.53|340.33|0
1637568600000|2021-11-22 08:10:00|342.73|340.53|343.51|341.31|343.7|341.5|342.73|340.53|0
1637568900000|2021-11-22 08:15:00|343.31|341.11|342.14|339.94|343.51|341.31|342.14|339.94|0
1637569200000|2021-11-22 08:20:00|342.33|340.13|341.16|338.96|342.33|340.13|340.58|338.38|0
1637569500000|2021-11-22 08:25:00|340.97|338.77|342.53|340.33|343.7|341.5|340.97|338.77|0
1637569800000|2021-11-22 08:30:00|342.33|340.13|341.35|339.15|342.72|340.52|341.35|339.15|0
1637570100000|2021-11-22 08:35:00|341.16|338.96|341.55|339.35|342.33|340.13|341.16|338.96|0
1637570400000|2021-11-22 08:40:00|341.74|339.54|342.13|339.93|342.33|340.13|341.74|339.54|0
1637570700000|2021-11-22 08:45:00|342.23|340.03|342.32|340.12|342.52|340.32|341.35|339.15|0
1637571000000|2021-11-22 08:50:00|342.52|340.32|342.91|340.71|343.5|341.3|342.32|340.12|0
1637571300000|2021-11-22 08:55:00|342.71|340.51|342.32|340.12|343.3|341.1|342.32|340.12|0
1637571600000|2021-11-22 09:00:00|342.52|340.32|341.73|339.53|343.3|341.1|341.73|339.53|0
1637571900000|2021-11-22 09:05:00|341.54|339.34|341.73|339.53|342.12|339.92|341.34|339.14|0
1637572200000|2021-11-22 09:10:00|341.93|339.73|341.93|339.73|342.12|339.92|341.15|338.95|0
1637572500000|2021-11-22 09:15:00|341.83|339.63|341.53|339.33|341.92|339.72|340.95|338.75|0
1637572800000|2021-11-22 09:20:00|340.75|338.55|340.36|338.16|340.95|338.75|340.36|338.16|0
1637573100000|2021-11-22 09:25:00|340.46|338.26|339.38|337.18|340.46|338.26|339.19|336.99|0
1637573400000|2021-11-22 09:30:00|339.19|336.99|340.16|337.96|340.36|338.16|339.19|336.99|0
1637573700000|2021-11-22 09:35:00|339.96|337.76|341.14|338.94|341.14|338.94|339.96|337.76|0
1637574000000|2021-11-22 09:40:00|341.33|339.13|341.53|339.33|341.53|339.33|341.14|338.94|0
1637574300000|2021-11-22 09:45:00|341.52|339.32|342.11|339.91|342.31|340.11|341.33|339.13|0
1637574600000|2021-11-22 09:50:00|342.31|340.11|341.13|338.93|342.31|340.11|340.94|338.74|0
1637574900000|2021-11-22 09:55:00|340.94|338.74|340.93|338.73|341.13|338.93|340.35|338.15|0
1637575200000|2021-11-22 10:00:00|340.74|338.54|340.54|338.34|340.93|338.73|339.96|337.76|0
1637575500000|2021-11-22 10:05:00|340.35|338.15|339.37|337.17|340.35|338.15|339.37|337.17|0
1637575800000|2021-11-22 10:10:00|339.17|336.97|339.56|337.36|339.76|337.56|338.59|336.39|0
1637576100000|2021-11-22 10:15:00|339.37|337.17|339.36|337.16|339.95|337.75|339.36|337.16|0
1637576400000|2021-11-22 10:20:00|339.56|337.36|339.56|337.36|339.75|337.55|339.36|337.16|0
1637576700000|2021-11-22 10:25:00|339.36|337.16|339.95|337.75|340.44|338.24|339.17|336.97|0
1637577000000|2021-11-22 10:30:00|340.05|337.85|340.53|338.33|340.53|338.33|339.75|337.55|0
1637577300000|2021-11-22 10:35:00|340.73|338.53|340.33|338.13|340.92|338.72|340.14|337.94|0
1637577600000|2021-11-22 10:40:00|340.53|338.33|340.33|338.13|340.92|338.72|340.14|337.94|0
1637577900000|2021-11-22 10:45:00|340.43|338.23|340.72|338.52|340.72|338.52|340.33|338.13|0
1637578200000|2021-11-22 10:50:00|340.53|338.33|340.92|338.72|341.5|339.3|340.43|338.23|0
1637578500000|2021-11-22 10:55:00|340.72|338.52|340.52|338.32|341.11|338.91|340.33|338.13|0
1637578800000|2021-11-22 11:00:00|340.72|338.52|340.04|337.84|340.72|338.52|339.74|337.54|0
1637579100000|2021-11-22 11:05:00|340.13|337.93|339.15|336.95|340.33|338.13|339.15|336.95|0
1637579400000|2021-11-22 11:10:00|339.35|337.15|339.15|336.95|339.35|337.15|338.96|336.76|0
1637579700000|2021-11-22 11:15:00|339.35|337.15|338.57|336.37|339.54|337.34|338.37|336.17|0
1637580000000|2021-11-22 11:20:00|338.76|336.56|338.37|336.17|338.76|336.56|338.17|335.97|0
1637580300000|2021-11-22 11:25:00|338.17|335.97|338.95|336.75|339.15|336.95|337.98|335.78|0
1637580600000|2021-11-22 11:30:00|339.15|336.95|338.56|336.36|339.54|337.34|338.56|336.36|0
1637580900000|2021-11-22 11:35:00|338.66|336.46|336.81|334.61|338.66|336.46|336.42|334.22|0
1637581200000|2021-11-22 11:40:00|336.61|334.41|337.97|335.77|338.17|335.97|336.03|333.83|0
1637581500000|2021-11-22 11:45:00|337.78|335.58|337.78|335.58|337.97|335.77|337.58|335.38|0
1637581800000|2021-11-22 11:50:00|337.68|335.48|341.09|338.89|342.27|340.07|337.68|335.48|0
1637582100000|2021-11-22 11:55:00|340.9|338.7|342.07|339.87|342.66|340.46|340.9|338.7|0
1637582400000|2021-11-22 12:00:00|342.27|340.07|341.29|339.09|342.27|340.07|340.11|337.91|0
1637582700000|2021-11-22 12:05:00|341.48|339.28|341.09|338.89|341.48|339.28|339.92|337.72|0
1637583000000|2021-11-22 12:10:00|341.28|339.08|342.26|340.06|342.46|340.26|340.89|338.69|0
1637583300000|2021-11-22 12:15:00|342.07|339.87|343.04|340.84|343.24|341.04|341.28|339.08|0
1637583600000|2021-11-22 12:20:00|343.15|340.95|343.39|341.19|344.22|342.02|342.65|340.45|0
1637583900000|2021-11-22 12:25:00|343.19|340.99|343.39|341.19|343.58|341.38|342.8|340.6|0
1637584200000|2021-11-22 12:30:00|343.58|341.38|342.4|340.2|343.58|341.38|341.62|339.42|0
1637584500000|2021-11-22 12:35:00|342.21|340.01|342.01|339.81|342.6|340.4|341.82|339.62|0
1637584800000|2021-11-22 12:40:00|341.82|339.62|342.21|340.01|342.4|340.2|341.81|339.61|0
1637585100000|2021-11-22 12:45:00|342.01|339.81|341.62|339.42|342.21|340.01|341.42|339.22|0
1637585400000|2021-11-22 12:50:00|341.42|339.22|342.2|340|342.2|340|341.42|339.22|0
1637585700000|2021-11-22 12:55:00|342.01|339.81|342.79|340.59|343.77|341.57|342.01|339.81|0
1637586000000|2021-11-22 13:00:00|343.18|340.98|342.98|340.78|343.77|341.57|342.79|340.59|0
1637586300000|2021-11-22 13:05:00|342.79|340.59|344.55|342.35|344.66|342.46|342.59|340.39|0
1637586600000|2021-11-22 13:10:00|344.36|342.16|345.54|343.34|345.54|343.34|343.77|341.57|0
1637586900000|2021-11-22 13:15:00|345.34|343.14|346.32|344.12|346.72|344.52|345.14|342.94|0
1637587200000|2021-11-22 13:20:00|346.52|344.32|345.34|343.14|346.72|344.52|345.34|343.14|0
1637587500000|2021-11-22 13:25:00|345.53|343.33|344.55|342.35|345.53|343.33|344.55|342.35|0
1637587800000|2021-11-22 13:30:00|344.74|342.54|342.58|340.38|344.74|342.54|342.39|340.19|0
1637588100000|2021-11-22 13:35:00|342.78|340.58|342.78|340.58|343.37|341.17|342.58|340.38|0
1637588400000|2021-11-22 13:40:00|342.97|340.77|342.97|340.77|343.76|341.56|342.38|340.18|0
1637588700000|2021-11-22 13:45:00|342.78|340.58|342.77|340.57|342.97|340.77|342.38|340.18|0
1637589000000|2021-11-22 13:50:00|342.97|340.77|341.99|339.79|343.17|340.97|341.79|339.59|0
1637589300000|2021-11-22 13:55:00|341.79|339.59|340.81|338.61|341.79|339.59|339.84|337.64|0
1637589600000|2021-11-22 14:00:00|340.42|338.22|336.91|334.71|341.01|338.81|336.13|333.93|0
1637589900000|2021-11-22 14:05:00|337.1|334.9|337.88|335.68|338.86|336.66|337.1|334.9|0
1637590200000|2021-11-22 14:10:00|338.08|335.88|338.46|336.26|338.46|336.26|336.91|334.71|0
1637590500000|2021-11-22 14:15:00|338.66|336.46|339.05|336.85|339.83|337.63|338.07|335.87|0
1637590800000|2021-11-22 14:20:00|339.44|337.24|341|338.8|341|338.8|339.24|337.04|0
1637591100000|2021-11-22 14:25:00|340.8|338.6|338.65|336.45|341|338.8|338.26|336.06|0
1637591400000|2021-11-22 14:30:00|338.07|335.87|334.24|332.04|338.65|336.45|333.99|331.79|0
1637591700000|2021-11-22 14:35:00|334.04|331.84|333.09|330.89|334.06|331.86|330.74|328.54|0
1637592000000|2021-11-22 14:40:00|332.7|330.5|331.34|329.14|335.41|333.21|331.34|329.14|0
1637592300000|2021-11-22 14:45:00|330.76|328.56|325.95|323.75|333.28|331.08|325.95|323.75|0
1637592600000|2021-11-22 14:50:00|325.57|323.37|324.71|322.51|326.91|324.71|323.65|321.45|0
1637592900000|2021-11-22 14:55:00|324.22|322.02|325.04|322.84|326.37|324.17|322.69|320.49|0
1637593200000|2021-11-22 15:00:00|324.28|322.08|321.81|319.61|324.28|322.08|319.73|317.53|0
1637593500000|2021-11-22 15:05:00|321.43|319.23|321.43|319.23|323.52|321.32|321.43|319.23|0
1637593800000|2021-11-22 15:10:00|321.24|319.04|320.67|318.47|321.62|319.42|320.1|317.9|0
1637594100000|2021-11-22 15:15:00|320.29|318.09|320.67|318.47|320.67|318.47|318.78|316.58|0
1637594400000|2021-11-22 15:20:00|320.48|318.28|319.16|316.96|320.86|318.66|319.16|316.96|0
1637594700000|2021-11-22 15:25:00|319.35|317.15|321.04|318.84|321.8|319.6|319.35|317.15|0
1637595000000|2021-11-22 15:30:00|320.86|318.66|319.72|317.52|320.86|318.66|319.16|316.96|0
1637595300000|2021-11-22 15:35:00|319.53|317.33|320.47|318.27|320.85|318.65|319.53|317.33|0
1637595600000|2021-11-22 15:40:00|320.66|318.46|321.23|319.03|321.23|319.03|320.28|318.08|0
1637595900000|2021-11-22 15:45:00|321.42|319.22|322.55|320.35|322.93|320.73|321.23|319.03|0
1637596200000|2021-11-22 15:50:00|322.36|320.16|322.93|320.73|323.12|320.92|321.42|319.22|0
1637596500000|2021-11-22 15:55:00|322.74|320.54|324.07|321.87|325.21|323.01|322.36|320.16|0
1637596800000|2021-11-22 16:00:00|323.88|321.68|326.35|324.15|326.73|324.53|323.5|321.3|0
1637597100000|2021-11-22 16:05:00|326.73|324.53|328.06|325.86|328.83|326.63|325.78|323.58|0
1637597400000|2021-11-22 16:10:00|328.26|326.06|327.3|325.1|328.83|326.63|326.92|324.72|0
1637597700000|2021-11-22 16:15:00|327.49|325.29|328.06|325.86|328.25|326.05|327.11|324.91|0
1637598000000|2021-11-22 16:20:00|327.87|325.67|327.68|325.48|329.21|327.01|326.72|324.52|0
1637598300000|2021-11-22 16:25:00|327.87|325.67|328.41|326.21|329.97|327.77|327.68|325.48|0
1637598600000|2021-11-22 16:30:00|328.22|326.02|327.26|325.06|329.18|326.98|326.6|324.4|0
1637598900000|2021-11-22 16:35:00|327.46|325.26|328.03|325.83|328.6|326.4|326.31|324.11|0
1637599200000|2021-11-22 16:40:00|328.22|326.02|331.1|328.9|331.29|329.09|327.84|325.64|0
1637599500000|2021-11-22 16:45:00|330.9|328.7|335.34|333.14|335.53|333.33|330.14|327.94|0
1637599800000|2021-11-22 16:50:00|334.95|332.75|343.39|341.19|343.59|341.39|334.37|332.17|0
1637600100000|2021-11-22 16:55:00|343.98|341.78|346.64|344.44|351.63|349.43|343.39|341.19|0
1637600400000|2021-11-22 17:00:00|347.03|344.83|344.65|342.45|349.34|347.14|342.13|339.93|0
1637600700000|2021-11-22 17:05:00|344.46|342.26|344.84|342.64|346.6|344.4|342.51|340.31|0
1637601000000|2021-11-22 17:10:00|345.04|342.84|345.43|343.23|346.01|343.81|342.51|340.31|0
1637601300000|2021-11-22 17:15:00|345.62|343.42|346.01|343.81|347.38|345.18|341.73|339.53|0
1637601600000|2021-11-22 17:20:00|345.62|343.42|349.13|346.93|349.53|347.33|345.03|342.83|0
1637601900000|2021-11-22 17:25:00|348.94|346.74|344.64|342.44|348.94|346.74|343.58|341.38|0
1637602200000|2021-11-22 17:30:00|344.84|342.64|342.89|340.69|345.42|343.22|342.31|340.11|0
1637602500000|2021-11-22 17:35:00|343.08|340.88|340.95|338.75|344.25|342.05|340.56|338.36|0
1637602800000|2021-11-22 17:40:00|340.56|338.36|336.76|334.56|340.95|338.75|336.76|334.56|0
1637603100000|2021-11-22 17:45:00|336.95|334.75|337.54|335.34|338.51|336.31|336.76|334.56|0
1637603400000|2021-11-22 17:50:00|337.35|335.15|341.04|338.84|341.62|339.42|337.16|334.96|0
1637603700000|2021-11-22 17:55:00|340.84|338.64|340.26|338.06|341.82|339.62|338.32|336.12|0
1637604000000|2021-11-22 18:00:00|340.45|338.25|342.01|339.81|342.99|340.79|340.26|338.06|0
1637604300000|2021-11-22 18:05:00|342.21|340.01|342.2|340|342.4|340.2|340.26|338.06|0
1637604600000|2021-11-22 18:10:00|342.01|339.81|340.84|338.64|342.2|340|340.25|338.05|0
1637604900000|2021-11-22 18:15:00|340.45|338.25|338.11|335.91|340.64|338.44|337.92|335.72|0
1637605200000|2021-11-22 18:20:00|338.31|336.11|337.34|335.14|338.89|336.69|336.95|334.75|0
1637605500000|2021-11-22 18:25:00|337.14|334.94|338.11|335.91|339.08|336.88|336.95|334.75|0
1637605800000|2021-11-22 18:30:00|337.92|335.72|338.11|335.91|338.31|336.11|336.56|334.36|0
1637606100000|2021-11-22 18:35:00|338.3|336.1|338.69|336.49|338.89|336.69|336.56|334.36|0
1637606400000|2021-11-22 18:40:00|338.79|336.59|338.11|335.91|340.44|338.24|337.91|335.71|0
1637606700000|2021-11-22 18:45:00|338.3|336.1|339.46|337.26|339.46|337.26|337.72|335.52|0
1637607000000|2021-11-22 18:50:00|339.57|337.37|339.46|337.26|339.85|337.65|338.3|336.1|0
1637607300000|2021-11-22 18:55:00|339.27|337.07|340.24|338.04|340.63|338.43|338.3|336.1|0
1637607600000|2021-11-22 19:00:00|339.85|337.65|335.97|333.77|341.02|338.82|335.78|333.58|0
1637607900000|2021-11-22 19:05:00|336.16|333.96|337.71|335.51|338.1|335.9|335.78|333.58|0
1637608200000|2021-11-22 19:10:00|337.52|335.32|336.93|334.73|338.88|336.68|336.93|334.73|0
1637608500000|2021-11-22 19:15:00|337.13|334.93|337.71|335.51|338.1|335.9|336.35|334.15|0
1637608800000|2021-11-22 19:20:00|337.61|335.41|337.51|335.31|338.87|336.67|336.74|334.54|0
1637609100000|2021-11-22 19:25:00|337.9|335.7|337.7|335.5|339.26|337.06|337.51|335.31|0
1637609400000|2021-11-22 19:30:00|337.51|335.31|336.93|334.73|338.09|335.89|335.38|333.18|0
1637609700000|2021-11-22 19:35:00|337.12|334.92|334.99|332.79|337.12|334.92|334.61|332.41|0
1637610000000|2021-11-22 19:40:00|335.19|332.99|334.99|332.79|335.96|333.76|334.41|332.21|0
1637610300000|2021-11-22 19:45:00|334.8|332.6|333.64|331.44|335.57|333.37|332.87|330.67|0
1637610600000|2021-11-22 19:50:00|333.44|331.24|331.67|329.47|333.44|331.24|331.52|329.32|0
1637610900000|2021-11-22 19:55:00|331.86|329.66|331.03|328.83|332|329.8|330.26|328.06|0
1637611200000|2021-11-22 20:00:00|330.84|328.64|328.72|326.52|332.19|329.99|327.95|325.75|0
1637611500000|2021-11-22 20:05:00|328.53|326.33|328.14|325.94|329.49|327.29|327.95|325.75|0
1637611800000|2021-11-22 20:10:00|327.95|325.75|329.49|327.29|329.68|327.48|326.22|324.02|0
1637612100000|2021-11-22 20:15:00|329.87|327.67|331.41|329.21|331.6|329.4|329.29|327.09|0
1637612400000|2021-11-22 20:20:00|331.22|329.02|331.79|329.59|332.37|330.17|330.25|328.05|0
1637612700000|2021-11-22 20:25:00|331.6|329.4|334.5|332.3|334.5|332.3|331.22|329.02|0
1637613000000|2021-11-22 20:30:00|334.69|332.49|334.89|332.69|335.66|333.46|334.31|332.11|0
1637613300000|2021-11-22 20:35:00|335.28|333.08|337.61|335.41|337.61|335.41|333.92|331.72|0
1637613600000|2021-11-22 20:40:00|337.22|335.02|343.86|341.66|344.06|341.86|336.83|334.63|0
1637613900000|2021-11-22 20:45:00|344.06|341.86|349.21|347.01|349.41|347.21|341|338.8|0
1637614200000|2021-11-22 20:50:00|350.1|347.9|361.26|359.06|361.26|359.06|349.99|347.79|0
1637614500000|2021-11-22 20:55:00|361.46|359.26|369.5|367.3|369.9|367.7|360.67|358.47|0
1637614800000|2021-11-22 21:00:00|368.7|366.5|369.6|367.4|373.29|371.09|368.7|366.5|0
1637615100000|2021-11-22 21:05:00|369.4|367.2|368.63|366.43|369.6|367.4|368.03|365.83|0
1637615400000|2021-11-22 21:10:00|368.43|366.23|365.1|362.9|368.63|366.43|364.9|362.7|0
1637615700000|2021-11-22 21:15:00|366.89|364.29|366.89|364.29|367.89|365.29|366.69|364.09|0
1637616000000|2021-11-22 21:20:00|366.69|364.09|366.09|363.49|367.09|364.49|365.49|362.89|0
1637616300000|2021-11-22 21:25:00|365.89|363.29|367.68|365.08|367.68|365.08|365.49|362.89|0
1637616600000|2021-11-22 21:30:00|367.88|365.28|368.48|365.88|368.88|366.28|366.69|364.09|0
1637616900000|2021-11-22 21:35:00|368.68|366.08|368.88|366.28|370.08|367.48|368.48|365.88|0
1637617200000|2021-11-22 21:40:00|369.08|366.48|367.68|365.08|369.08|366.48|367.48|364.88|0
1637617500000|2021-11-22 21:45:00|367.48|364.88|367.68|365.08|368.28|365.68|367.28|364.68|0
1637617800000|2021-11-22 21:50:00|367.48|364.88|366.08|363.48|367.88|365.28|366.08|363.48|0
1637618100000|2021-11-22 21:55:00|365.88|363.28|364.79|362.19|365.88|363.28|364.69|362.09|0
1637618400000|2021-11-22 22:00:00|364.82|362.22|364.7|362.1|365.09|362.49|364.45|361.85|0
1637618700000|2021-11-22 22:05:00|364.56|361.96|364.94|362.34|364.94|362.34|364.56|361.96|0
1637619000000|2021-11-22 22:10:00|364.97|362.37|364.89|362.29|364.97|362.37|364.89|362.29|0
1637619300000|2021-11-22 22:15:00|364.86|362.26|365.06|362.46|365.06|362.46|364.86|362.26|0
1637619600000|2021-11-22 22:20:00|365.1|362.5|365.03|362.43|365.1|362.5|364.94|362.34|0
1637619900000|2021-11-22 22:25:00|364.94|362.34|365.15|362.55|365.15|362.55|364.94|362.34|0
1637620200000|2021-11-22 22:30:00|365.18|362.58|365.23|362.63|365.23|362.63|365.09|362.49|0
1637620500000|2021-11-22 22:35:00|365.32|362.72|365.18|362.58|365.32|362.72|365.18|362.58|0
1637620800000|2021-11-22 22:40:00|365.2|362.6|365.2|362.6|365.2|362.6|365.18|362.58|0
1637621100000|2021-11-22 22:45:00|365.41|362.81|365.11|362.51|365.41|362.81|365.11|362.51|0
1637621400000|2021-11-22 22:50:00|365.09|362.49|365.11|362.51|365.2|362.6|365.02|362.42|0
1637621700000|2021-11-22 22:55:00|365.02|362.42|365.04|362.44|365.11|362.51|364.77|362.17|0
1637622000000|2021-11-22 23:00:00|363.98|361.38|362.29|359.69|363.98|361.38|361.89|359.29|0
1637622300000|2021-11-22 23:05:00|362.19|359.59|362.48|359.88|363.48|360.88|361.89|359.29|0
1637622600000|2021-11-22 23:10:00|362.29|359.69|362.68|360.08|362.68|360.08|361.89|359.29|0
1637622900000|2021-11-22 23:15:00|362.48|359.88|362.68|360.08|362.88|360.28|361.89|359.29|0
1637623200000|2021-11-22 23:20:00|362.48|359.88|363.07|360.47|363.47|360.87|362.48|359.88|0
1637623500000|2021-11-22 23:25:00|363.27|360.67|362.87|360.27|363.47|360.87|362.68|360.08|0
1637623800000|2021-11-22 23:30:00|362.78|360.18|363.67|361.07|364.06|361.46|362.68|360.08|0
1637624100000|2021-11-22 23:35:00|363.86|361.26|363.27|360.67|363.86|361.26|363.07|360.47|0
1637624400000|2021-11-22 23:40:00|363.37|360.77|364.26|361.66|364.26|361.66|362.87|360.27|0
1637624700000|2021-11-22 23:45:00|364.06|361.46|364.46|361.86|364.85|362.25|363.86|361.26|0
1637625000000|2021-11-22 23:50:00|364.36|361.76|363.86|361.26|364.36|361.76|363.66|361.06|0
1637625300000|2021-11-22 23:55:00|363.66|361.06|363.86|361.26|364.06|361.46|363.46|360.86|0
1637625600000|2021-11-23 00:00:00|363.66|361.06|364.65|362.05|365.84|363.24|363.66|361.06|0
1637625900000|2021-11-23 00:05:00|364.85|362.25|364.85|362.25|366.04|363.44|364.65|362.05|0
1637626200000|2021-11-23 00:10:00|364.65|362.05|364.45|361.85|365.05|362.45|364.05|361.45|0
1637626500000|2021-11-23 00:15:00|364.65|362.05|362.66|360.06|364.65|362.05|362.46|359.86|0
1637626800000|2021-11-23 00:20:00|362.86|360.26|362.56|359.96|363.26|360.66|362.26|359.66|0
1637627100000|2021-11-23 00:25:00|362.46|359.86|360.87|358.27|362.56|359.96|360.87|358.27|0
1637627400000|2021-11-23 00:30:00|361.07|358.47|362.06|359.46|362.66|360.06|360.87|358.27|0
1637627700000|2021-11-23 00:35:00|361.86|359.26|362.65|360.05|362.85|360.25|361.66|359.06|0
1637628000000|2021-11-23 00:40:00|362.46|359.86|361.86|359.26|362.46|359.86|361.66|359.06|0
1637628300000|2021-11-23 00:45:00|361.66|359.06|362.65|360.05|362.85|360.25|361.66|359.06|0
1637628600000|2021-11-23 00:50:00|362.45|359.85|363.44|360.84|363.64|361.04|362.45|359.85|0
1637628900000|2021-11-23 00:55:00|363.24|360.64|363.04|360.44|363.44|360.84|362.85|360.25|0
1637629200000|2021-11-23 01:00:00|362.85|360.25|363.15|360.55|363.24|360.64|362.05|359.45|0
1637629500000|2021-11-23 01:05:00|363.04|360.44|363.44|360.84|363.84|361.24|362.65|360.05|0
1637629800000|2021-11-23 01:10:00|363.64|361.04|365.42|362.82|365.42|362.82|363.44|360.84|0
1637630100000|2021-11-23 01:15:00|365.62|363.02|366.02|363.42|367.02|364.42|365.62|363.02|0
1637630400000|2021-11-23 01:20:00|365.82|363.22|366.42|363.82|366.81|364.21|365.82|363.22|0
1637630700000|2021-11-23 01:25:00|366.62|364.02|366.22|363.62|366.62|364.02|365.62|363.02|0
1637631000000|2021-11-23 01:30:00|366.02|363.42|364.53|361.93|366.41|363.81|364.23|361.63|0
1637631300000|2021-11-23 01:35:00|364.62|362.02|364.02|361.42|365.02|362.42|363.83|361.23|0
1637631600000|2021-11-23 01:40:00|363.83|361.23|364.82|362.22|365.22|362.62|363.83|361.23|0
1637631900000|2021-11-23 01:45:00|365.02|362.42|366.81|364.21|367.8|365.2|364.82|362.22|0
1637632200000|2021-11-23 01:50:00|366.61|364.01|367.2|364.6|367.2|364.6|365.61|363.01|0
1637632500000|2021-11-23 01:55:00|367.4|364.8|366.6|364|367.8|365.2|366.41|363.81|0
1637632800000|2021-11-23 02:00:00|366.41|363.81|367.6|365|367.6|365|366.21|363.61|0
1637633100000|2021-11-23 02:05:00|368.4|365.8|368.2|365.6|369|366.4|367.4|364.8|0
1637633400000|2021-11-23 02:10:00|368.4|365.8|367.5|364.9|368.6|366|366.8|364.2|0
1637633700000|2021-11-23 02:15:00|367.4|364.8|367.79|365.19|367.8|365.2|366.6|364|0
1637634000000|2021-11-23 02:20:00|367.6|365|369.79|367.19|369.79|367.19|367.2|364.6|0
1637634300000|2021-11-23 02:25:00|369.99|367.39|371.19|368.59|371.99|369.39|369.59|366.99|0
1637634600000|2021-11-23 02:30:00|372.19|369.59|373.8|371.2|374.6|372|371.79|369.19|0
1637634900000|2021-11-23 02:35:00|373.6|371|372.19|369.59|374|371.4|371.99|369.39|0
1637635200000|2021-11-23 02:40:00|371.99|369.39|371.99|369.39|372.79|370.19|371.79|369.19|0
1637635500000|2021-11-23 02:45:00|371.79|369.19|372.59|369.99|372.99|370.39|371.79|369.19|0
1637635800000|2021-11-23 02:50:00|372.39|369.79|370.98|368.38|372.59|369.99|370.78|368.18|0
1637636100000|2021-11-23 02:55:00|370.78|368.18|369.18|366.58|370.78|368.18|368.78|366.18|0
1637636400000|2021-11-23 03:00:00|368.78|366.18|367.78|365.18|369.38|366.78|367.18|364.58|0
1637636700000|2021-11-23 03:05:00|367.58|364.98|368.78|366.18|369.38|366.78|367.58|364.98|0
1637637000000|2021-11-23 03:10:00|368.98|366.38|368.78|366.18|369.18|366.58|368.58|365.98|0
1637637300000|2021-11-23 03:15:00|368.58|365.98|368.78|366.18|368.98|366.38|367.78|365.18|0
1637637600000|2021-11-23 03:20:00|368.97|366.37|367.97|365.37|368.97|366.37|367.97|365.37|0
1637637900000|2021-11-23 03:25:00|368.17|365.57|367.77|365.17|368.17|365.57|366.98|364.38|0
1637638200000|2021-11-23 03:30:00|367.97|365.37|367.97|365.37|368.57|365.97|367.97|365.37|0
1637638500000|2021-11-23 03:35:00|368.08|365.48|368.77|366.17|368.77|366.17|367.97|365.37|0
1637638800000|2021-11-23 03:40:00|368.57|365.97|368.97|366.37|369.37|366.77|368.57|365.97|0
1637639100000|2021-11-23 03:45:00|368.77|366.17|369.67|367.07|370.37|367.77|368.77|366.17|0
1637639400000|2021-11-23 03:50:00|369.77|367.17|368.96|366.36|369.97|367.37|368.96|366.36|0
1637639700000|2021-11-23 03:55:00|369.07|366.47|369.16|366.56|369.36|366.76|368.56|365.96|0
1637640000000|2021-11-23 04:00:00|368.76|366.16|367.76|365.16|368.96|366.36|367.36|364.76|0
1637640300000|2021-11-23 04:05:00|367.56|364.96|368.56|365.96|368.56|365.96|367.16|364.56|0
1637640600000|2021-11-23 04:10:00|368.46|365.86|368.56|365.96|368.76|366.16|368.16|365.56|0
1637640900000|2021-11-23 04:15:00|368.36|365.76|368.76|366.16|368.96|366.36|367.96|365.36|0
1637641200000|2021-11-23 04:20:00|368.56|365.96|368.56|365.96|368.76|366.16|368.36|365.76|0
1637641500000|2021-11-23 04:25:00|368.46|365.86|368.55|365.95|368.75|366.15|368.16|365.56|0
1637641800000|2021-11-23 04:30:00|368.75|366.15|368.55|365.95|368.95|366.35|368.46|365.86|0
1637642100000|2021-11-23 04:35:00|368.66|366.06|368.15|365.55|368.75|366.15|367.86|365.26|0
1637642400000|2021-11-23 04:40:00|368.35|365.75|368.95|366.35|369.15|366.55|368.15|365.55|0
1637642700000|2021-11-23 04:45:00|368.75|366.15|368.35|365.75|368.75|366.15|368.15|365.55|0
1637643000000|2021-11-23 04:50:00|368.15|365.55|367.35|364.75|368.35|365.75|367.15|364.55|0
1637643300000|2021-11-23 04:55:00|367.25|364.65|366.75|364.15|367.25|364.65|366.15|363.55|0
1637643600000|2021-11-23 05:00:00|366.65|364.05|367.94|365.34|367.94|365.34|365.95|363.35|0
1637643900000|2021-11-23 05:05:00|368.14|365.54|367.74|365.14|368.14|365.54|367.54|364.94|0
1637644200000|2021-11-23 05:10:00|367.94|365.34|368.94|366.34|368.94|366.34|367.94|365.34|0
1637644500000|2021-11-23 05:15:00|369.14|366.54|369.54|366.94|369.54|366.94|368.94|366.34|0
1637644800000|2021-11-23 05:20:00|369.64|367.04|369.94|367.34|370.34|367.74|369.54|366.94|0
1637645100000|2021-11-23 05:25:00|369.74|367.14|370.74|368.14|370.94|368.34|369.74|367.14|0
1637645400000|2021-11-23 05:30:00|371.14|368.54|371.34|368.74|371.94|369.34|371.14|368.54|0
1637645700000|2021-11-23 05:35:00|371.14|368.54|371.94|369.34|372.74|370.14|371.14|368.54|0
1637646000000|2021-11-23 05:40:00|371.74|369.14|375.55|372.95|375.55|372.95|371.53|368.93|0
1637646300000|2021-11-23 05:45:00|375.96|373.36|374.75|372.15|375.96|373.36|374.34|371.74|0
1637646600000|2021-11-23 05:50:00|374.95|372.35|375.15|372.55|375.75|373.15|374.75|372.15|0
1637646900000|2021-11-23 05:55:00|374.95|372.35|373.54|370.94|375.15|372.55|373.54|370.94|0
1637647200000|2021-11-23 06:00:00|373.74|371.14|372.33|369.73|373.94|371.34|371.93|369.33|0
1637647500000|2021-11-23 06:05:00|372.13|369.53|371.93|369.33|372.13|369.53|371.13|368.53|0
1637647800000|2021-11-23 06:10:00|371.73|369.13|372.13|369.53|372.53|369.93|371.73|369.13|0
1637648100000|2021-11-23 06:15:00|372.23|369.63|373.33|370.73|373.33|370.73|372.13|369.53|0
1637648400000|2021-11-23 06:20:00|373.23|370.63|375.54|372.94|375.54|372.94|372.93|370.33|0
1637648700000|2021-11-23 06:25:00|375.34|372.74|376.25|373.65|376.55|373.95|374.33|371.73|0
1637649000000|2021-11-23 06:30:00|375.94|373.34|373.12|370.52|376.75|374.15|372.83|370.23|0
1637649300000|2021-11-23 06:35:00|373.33|370.73|373.93|371.33|375.13|372.53|373.33|370.73|0
1637649600000|2021-11-23 06:40:00|373.73|371.13|372.32|369.72|373.73|371.13|372.12|369.52|0
1637649900000|2021-11-23 06:45:00|372.22|369.62|372.72|370.12|372.92|370.32|371.51|368.91|0
1637650200000|2021-11-23 06:50:00|372.92|370.32|373.32|370.72|373.72|371.12|372.72|370.12|0
1637650500000|2021-11-23 06:55:00|373.52|370.92|372.71|370.11|374.03|371.43|372.31|369.71|0
1637650800000|2021-11-23 07:00:00|372.92|370.32|373.12|370.52|374.52|371.92|372.11|369.51|0
1637651100000|2021-11-23 07:05:00|373.52|370.92|379.97|377.37|380.38|377.78|373.52|370.92|0
1637651400000|2021-11-23 07:10:00|380.18|377.58|382|379.4|382.41|379.81|379.16|376.56|0
1637651700000|2021-11-23 07:15:00|382.2|379.6|381.19|378.59|382.4|379.8|380.17|377.57|0
1637652000000|2021-11-23 07:20:00|381.39|378.79|378.75|376.15|382|379.4|377.54|374.94|0
1637652300000|2021-11-23 07:25:00|379.16|376.56|379.26|376.66|380.37|377.77|378.15|375.55|0
1637652600000|2021-11-23 07:30:00|379.16|376.56|379.97|377.37|380.37|377.77|378.95|376.35|0
1637652900000|2021-11-23 07:35:00|380.17|377.57|381.99|379.39|384.43|381.83|379.56|376.96|0
1637653200000|2021-11-23 07:40:00|382.19|379.59|378.34|375.74|382.6|380|377.54|374.94|0
1637653500000|2021-11-23 07:45:00|378.55|375.95|379.15|376.55|379.76|377.16|378.14|375.54|0
1637653800000|2021-11-23 07:50:00|379.35|376.75|375.11|372.51|379.35|376.75|374.71|372.11|0
1637654100000|2021-11-23 07:55:00|374.71|372.11|376.38|373.78|376.78|374.18|373.5|370.9|0
1637654400000|2021-11-23 08:00:00|376.68|374.08|377.38|374.78|377.58|374.98|374.37|371.77|0
1637654700000|2021-11-23 08:05:00|377.29|375.09|378.51|376.31|380.01|377.81|377.29|375.09|0
1637655000000|2021-11-23 08:10:00|378.71|376.51|379.71|377.51|380.92|378.72|376|373.8|0
1637655300000|2021-11-23 08:15:00|379.31|377.11|380.12|377.92|380.72|378.52|377.1|374.9|0
1637655600000|2021-11-23 08:20:00|379.91|377.71|381.43|379.23|382.74|380.54|378.91|376.71|0
1637655900000|2021-11-23 08:25:00|381.32|379.12|385.17|382.97|385.57|383.37|381.12|378.92|0
1637656200000|2021-11-23 08:30:00|385.57|383.37|386.41|384.21|389.96|387.76|385.57|383.37|0
1637656500000|2021-11-23 08:35:00|386.21|384.01|384.6|382.4|386.62|384.42|382.79|380.59|0
1637656800000|2021-11-23 08:40:00|384.8|382.6|384.4|382.2|387.02|384.82|384.4|382.2|0
1637657100000|2021-11-23 08:45:00|384.8|382.6|387.42|385.22|388.03|385.83|383.39|381.19|0
1637657400000|2021-11-23 08:50:00|387.32|385.12|382.52|380.32|387.42|385.22|382.12|379.92|0
1637657700000|2021-11-23 08:55:00|382.32|380.12|381.02|378.82|384.13|381.93|380.91|378.71|0
1637658000000|2021-11-23 09:00:00|381.11|378.91|382.52|380.32|382.62|380.42|379.11|376.91|0
1637658300000|2021-11-23 09:05:00|382.62|380.42|383.52|381.32|383.93|381.73|381.92|379.72|0
1637658600000|2021-11-23 09:10:00|383.32|381.12|382.52|380.32|384.73|382.53|382.52|380.32|0
1637658900000|2021-11-23 09:15:00|382.72|380.52|379.7|377.5|383.72|381.52|378.9|376.7|0
1637659200000|2021-11-23 09:20:00|379.6|377.4|377.1|374.9|380.3|378.1|377.1|374.9|0
1637659500000|2021-11-23 09:25:00|377.3|375.1|379.9|377.7|380.1|377.9|377.3|375.1|0
1637659800000|2021-11-23 09:30:00|379.7|377.5|379.9|377.7|380.9|378.7|378.49|376.29|0
1637660100000|2021-11-23 09:35:00|379.7|377.5|377.29|375.09|380.1|377.9|376.09|373.89|0
1637660400000|2021-11-23 09:40:00|377.49|375.29|377.09|374.89|377.49|375.29|375.89|373.69|0
1637660700000|2021-11-23 09:45:00|377.29|375.09|375.09|372.89|377.29|375.09|372.3|370.1|0
1637661000000|2021-11-23 09:50:00|374.69|372.49|375.89|373.69|376.09|373.89|373.69|371.49|0
1637661300000|2021-11-23 09:55:00|375.69|373.49|373.69|371.49|375.89|373.69|373.69|371.49|0
1637661600000|2021-11-23 10:00:00|373.49|371.29|373.09|370.89|373.69|371.49|372.3|370.1|0
1637661900000|2021-11-23 10:05:00|372.89|370.69|373.09|370.89|373.49|371.29|372.3|370.1|0
1637662200000|2021-11-23 10:10:00|372.89|370.69|371.5|369.3|373.09|370.89|371.1|368.9|0
1637662500000|2021-11-23 10:15:00|371.3|369.1|370.9|368.7|371.5|369.3|369.91|367.71|0
1637662800000|2021-11-23 10:20:00|370.81|368.61|371.49|369.29|371.5|369.3|370.61|368.41|0
1637663100000|2021-11-23 10:25:00|371.3|369.1|372.09|369.89|372.29|370.09|371|368.8|0
1637663400000|2021-11-23 10:30:00|371.89|369.69|372.88|370.68|373.28|371.08|371.69|369.49|0
1637663700000|2021-11-23 10:35:00|372.68|370.48|372.29|370.09|372.88|370.68|371.4|369.2|0
1637664000000|2021-11-23 10:40:00|372.28|370.08|371|368.8|372.28|370.08|369.9|367.7|0
1637664300000|2021-11-23 10:45:00|370.69|368.49|373.28|371.08|373.28|371.08|370.69|368.49|0
1637664600000|2021-11-23 10:50:00|373.18|370.98|371.68|369.48|373.28|371.08|371.29|369.09|0
1637664900000|2021-11-23 10:55:00|371.79|369.59|373.87|371.67|373.87|371.67|371.09|368.89|0
1637665200000|2021-11-23 11:00:00|373.27|371.07|375.07|372.87|375.87|373.67|372.48|370.28|0
1637665500000|2021-11-23 11:05:00|374.97|372.77|376.46|374.26|376.46|374.26|373.87|371.67|0
1637665800000|2021-11-23 11:10:00|376.66|374.46|377.86|375.66|378.86|376.66|376.66|374.46|0
1637666100000|2021-11-23 11:15:00|377.26|375.06|376.86|374.66|379.67|377.47|376.66|374.46|0
1637666400000|2021-11-23 11:20:00|376.66|374.46|376.46|374.26|376.86|374.66|374.46|372.26|0
1637666700000|2021-11-23 11:25:00|376.26|374.06|374.86|372.66|376.86|374.66|374.06|371.86|0
1637667000000|2021-11-23 11:30:00|374.66|372.46|373.9|371.7|375.19|372.99|373.72|371.52|0
1637667300000|2021-11-23 11:35:00|374.1|371.9|372.69|370.49|374.3|372.1|372.69|370.49|0
1637667600000|2021-11-23 11:40:00|372.89|370.69|372.69|370.49|373.29|371.09|372.09|369.89|0
1637667900000|2021-11-23 11:45:00|372.49|370.29|371.29|369.09|372.49|370.29|370.4|368.2|0
1637668200000|2021-11-23 11:50:00|371.09|368.89|369.3|367.1|371.09|368.89|369.1|366.9|0
1637668500000|2021-11-23 11:55:00|369.5|367.3|370.69|368.49|370.89|368.69|368.3|366.1|0
1637668800000|2021-11-23 12:00:00|370.4|368.2|370.29|368.09|370.49|368.29|369.69|367.49|0
1637669100000|2021-11-23 12:05:00|370.69|368.49|368.1|365.9|370.69|368.49|367.1|364.9|0
1637669400000|2021-11-23 12:10:00|368.5|366.3|369.99|367.79|370.59|368.39|368.5|366.3|0
1637669700000|2021-11-23 12:15:00|369.89|367.69|371.79|369.59|371.88|369.68|369.89|367.69|0
1637670000000|2021-11-23 12:20:00|372.08|369.88|369.88|367.68|372.08|369.88|368.69|366.49|0
1637670300000|2021-11-23 12:25:00|369.69|367.49|371.68|369.48|371.68|369.48|369.29|367.09|0
1637670600000|2021-11-23 12:30:00|371.88|369.68|371.98|369.78|373.88|371.68|371.68|369.48|0
1637670900000|2021-11-23 12:35:00|372.08|369.88|370.98|368.78|372.08|369.88|370.28|368.08|0
1637671200000|2021-11-23 12:40:00|370.88|368.68|370.68|368.48|371.38|369.18|370.08|367.88|0
1637671500000|2021-11-23 12:45:00|370.48|368.28|372.67|370.47|372.78|370.58|370.28|368.08|0
1637671800000|2021-11-23 12:50:00|372.87|370.67|371.67|369.47|373.27|371.07|371.27|369.07|0
1637672100000|2021-11-23 12:55:00|371.98|369.78|371.67|369.47|372.27|370.07|371.07|368.87|0
1637672400000|2021-11-23 13:00:00|371.87|369.67|369.47|367.27|372.47|370.27|369.47|367.27|0
1637672700000|2021-11-23 13:05:00|369.67|367.47|371.07|368.87|371.27|369.07|368.88|366.68|0
1637673000000|2021-11-23 13:10:00|371.47|369.27|371.44|369.24|371.67|369.47|370.67|368.47|0
1637673300000|2021-11-23 13:15:00|370.84|368.64|370.04|367.84|371.24|369.04|369.84|367.64|0
1637673600000|2021-11-23 13:20:00|370.24|368.04|370.64|368.44|372.03|369.83|369.64|367.44|0
1637673900000|2021-11-23 13:25:00|370.44|368.24|369.24|367.04|371.23|369.03|369.24|367.04|0
1637674200000|2021-11-23 13:30:00|369.44|367.24|370.23|368.03|371.43|369.23|369.04|366.84|0
1637674500000|2021-11-23 13:35:00|370.03|367.83|369.04|366.84|370.23|368.03|368.64|366.44|0
1637674800000|2021-11-23 13:40:00|369.24|367.04|368.64|366.44|370.03|367.83|367.85|365.65|0
1637675100000|2021-11-23 13:45:00|368.84|366.64|369.14|366.94|369.43|367.23|368.04|365.84|0
1637675400000|2021-11-23 13:50:00|369.04|366.84|370.03|367.83|370.23|368.03|368.04|365.84|0
1637675700000|2021-11-23 13:55:00|370.23|368.03|369.93|367.73|370.23|368.03|369.03|366.83|0
1637676000000|2021-11-23 14:00:00|369.83|367.63|369.23|367.03|370.42|368.22|369.03|366.83|0
1637676300000|2021-11-23 14:05:00|369.43|367.23|370.42|368.22|370.42|368.22|369.03|366.83|0
1637676600000|2021-11-23 14:10:00|370.02|367.82|369.23|367.03|370.22|368.02|369.03|366.83|0
1637676900000|2021-11-23 14:15:00|369.03|366.83|369.42|367.22|370.02|367.82|369.03|366.83|0
1637677200000|2021-11-23 14:20:00|369.62|367.42|369.22|367.02|369.62|367.42|369.02|366.82|0
1637677500000|2021-11-23 14:25:00|369.02|366.82|372.01|369.81|372.41|370.21|369.02|366.82|0
1637677800000|2021-11-23 14:30:00|371.61|369.41|376.61|374.41|376.61|374.41|368.03|365.83|0
1637678100000|2021-11-23 14:35:00|377.32|375.12|373.21|371.01|379.02|376.82|371.81|369.61|0
1637678400000|2021-11-23 14:40:00|373.81|371.61|367.63|365.43|374.21|372.01|365.65|363.45|0
1637678700000|2021-11-23 14:45:00|367.83|365.63|361.5|359.3|367.83|365.63|359.92|357.72|0
1637679000000|2021-11-23 14:50:00|361.89|359.69|358.54|356.34|362.87|360.67|358.35|356.15|0
1637679300000|2021-11-23 14:55:00|358.74|356.54|358.14|355.94|360.79|358.59|354.59|352.39|0
1637679600000|2021-11-23 15:00:00|358.73|356.53|361.56|359.36|364.3|362.1|357.55|355.35|0
1637679900000|2021-11-23 15:05:00|361.76|359.56|371.2|369|373.22|371.02|360.56|358.36|0
1637680200000|2021-11-23 15:10:00|370.8|368.6|371.2|369|374.03|371.83|367.17|364.97|0
1637680500000|2021-11-23 15:15:00|370.19|367.99|369.58|367.38|370.79|368.59|366.97|364.77|0
1637680800000|2021-11-23 15:20:00|368.68|366.48|371.4|369.2|372.61|370.41|368.68|366.48|0
1637681100000|2021-11-23 15:25:00|370.7|368.5|378.42|376.22|379.64|377.44|370.12|367.92|0
1637681400000|2021-11-23 15:30:00|378.22|376.02|377.81|375.61|380.05|377.85|373.77|371.57|0
1637681700000|2021-11-23 15:35:00|378.02|375.82|379.64|377.44|381.47|379.27|376.8|374.6|0
1637682000000|2021-11-23 15:40:00|379.44|377.24|381.26|379.06|381.47|379.27|378.01|375.81|0
1637682300000|2021-11-23 15:45:00|381.47|379.27|379.25|377.05|381.67|379.47|375.97|373.77|0
1637682600000|2021-11-23 15:50:00|379.45|377.25|383.31|381.11|383.31|381.11|377.42|375.22|0
1637682900000|2021-11-23 15:55:00|383.11|380.91|386.98|384.78|387.39|385.19|383.11|380.91|0
1637683200000|2021-11-23 16:00:00|387.19|384.99|387.59|385.39|392.21|390.01|384.73|382.53|0
1637683500000|2021-11-23 16:05:00|387.8|385.6|384.94|382.74|389.23|387.03|384.53|382.33|0
1637683800000|2021-11-23 16:10:00|384.73|382.53|379.95|377.75|384.94|382.74|378.94|376.74|0
1637684100000|2021-11-23 16:15:00|380.35|378.15|379.14|376.94|380.76|378.56|375.91|373.71|0
1637684400000|2021-11-23 16:20:00|379.34|377.14|377.52|375.32|379.74|377.54|377.52|375.32|0
1637684700000|2021-11-23 16:25:00|377.93|375.73|375.51|373.31|377.93|375.73|372.49|370.29|0
1637685000000|2021-11-23 16:30:00|375.71|373.51|379.54|377.34|379.54|377.34|372.09|369.89|0
1637685300000|2021-11-23 16:35:00|379.34|377.14|375.91|373.71|381.76|379.56|374.9|372.7|0
1637685600000|2021-11-23 16:40:00|375.5|373.3|380.55|378.35|380.55|378.35|374.5|372.3|0
1637685900000|2021-11-23 16:45:00|380.34|378.14|374.49|372.29|381.76|379.56|372.09|369.89|0
1637686200000|2021-11-23 16:50:00|374.08|371.88|377.48|375.28|377.48|375.28|370.91|368.71|0
1637686500000|2021-11-23 16:55:00|377.08|374.88|377.48|375.28|378.5|376.3|374.85|372.65|0
1637686800000|2021-11-23 17:00:00|377.89|375.69|382.97|380.77|384.19|381.99|376.27|374.07|0
1637687100000|2021-11-23 17:05:00|383.78|381.58|381.74|379.54|384.19|381.99|380.52|378.32|0
1637687400000|2021-11-23 17:10:00|381.13|378.93|385.82|383.62|385.82|383.62|378.9|376.7|0
1637687700000|2021-11-23 17:15:00|385.01|382.81|381.95|379.75|385.42|383.22|381.13|378.93|0
1637688000000|2021-11-23 17:20:00|381.74|379.54|376.66|374.46|382.35|380.15|376.66|374.46|0
1637688300000|2021-11-23 17:25:00|376.46|374.26|376.46|374.26|377.88|375.68|374.04|371.84|0
1637688600000|2021-11-23 17:30:00|376.66|374.46|377.88|375.68|378.08|375.88|373.63|371.43|0
1637688900000|2021-11-23 17:35:00|377.67|375.47|377.07|374.87|377.67|375.47|374.84|372.64|0
1637689200000|2021-11-23 17:40:00|376.86|374.66|380.11|377.91|380.92|378.72|375.45|373.25|0
1637689500000|2021-11-23 17:45:00|380.31|378.11|379.5|377.3|381.53|379.33|377.67|375.47|0
1637689800000|2021-11-23 17:50:00|380.31|378.11|381.53|379.33|381.53|379.33|377.87|375.67|0
1637690100000|2021-11-23 17:55:00|381.73|379.53|383.16|380.96|384.79|382.59|380.71|378.51|0
1637690400000|2021-11-23 18:00:00|383.36|381.16|381.53|379.33|385.2|383|379.49|377.29|0
1637690700000|2021-11-23 18:05:00|381.93|379.73|382.13|379.93|383.15|380.95|380.1|377.9|0
1637691000000|2021-11-23 18:10:00|382.54|380.34|382.61|380.41|384.58|382.38|381.52|379.32|0
1637691300000|2021-11-23 18:15:00|382.2|380|386.69|384.49|386.9|384.7|380.78|378.58|0
1637691600000|2021-11-23 18:20:00|386.28|384.08|383.22|381.02|386.28|384.08|381.79|379.59|0
1637691900000|2021-11-23 18:25:00|383.42|381.22|384.03|381.83|384.85|382.65|380.57|378.37|0
1637692200000|2021-11-23 18:30:00|384.65|382.45|386.89|384.69|387.1|384.9|384.03|381.83|0
1637692500000|2021-11-23 18:35:00|386.28|384.08|385.46|383.26|387.92|385.72|384.23|382.03|0
1637692800000|2021-11-23 18:40:00|385.66|383.46|386.48|384.28|386.69|384.49|383.42|381.22|0
1637693100000|2021-11-23 18:45:00|386.69|384.49|380.56|378.36|386.69|384.49|378.74|376.54|0
1637693400000|2021-11-23 18:50:00|380.36|378.16|372.67|370.47|380.36|378.16|372.67|370.47|0
1637693700000|2021-11-23 18:55:00|372.87|370.67|377.32|375.12|378.33|376.13|372.07|369.87|0
1637694000000|2021-11-23 19:00:00|377.11|374.91|378.43|376.23|378.73|376.53|374.08|371.88|0
1637694300000|2021-11-23 19:05:00|378.33|376.13|376.3|374.1|378.94|376.74|374.28|372.08|0
1637694600000|2021-11-23 19:10:00|376.5|374.3|377.11|374.91|377.72|375.52|375.09|372.89|0
1637694900000|2021-11-23 19:15:00|376.7|374.5|382.59|380.39|383|380.8|376.7|374.5|0
1637695200000|2021-11-23 19:20:00|382.39|380.19|379.54|377.34|382.39|380.19|377.11|374.91|0
1637695500000|2021-11-23 19:25:00|379.74|377.54|379.13|376.93|379.95|377.75|376.5|374.3|0
1637695800000|2021-11-23 19:30:00|379.33|377.13|381.77|379.57|382.79|380.59|376.5|374.3|0
1637696100000|2021-11-23 19:35:00|381.37|379.17|378.93|376.73|381.57|379.37|376.29|374.09|0
1637696400000|2021-11-23 19:40:00|378.72|376.52|375.89|373.69|379.33|377.13|375.89|373.69|0
1637696700000|2021-11-23 19:45:00|376.09|373.89|368.23|366.03|376.8|374.6|367.83|365.63|0
1637697000000|2021-11-23 19:50:00|368.03|365.83|364.19|361.99|372.25|370.05|362.58|360.38|0
1637697300000|2021-11-23 19:55:00|364.39|362.19|364.79|362.59|367.01|364.81|362.78|360.58|0
1637697600000|2021-11-23 20:00:00|364.59|362.39|367.72|365.52|369.44|367.24|364.39|362.19|0
1637697900000|2021-11-23 20:05:00|367.01|364.81|362.78|360.58|367.01|364.81|362.18|359.98|0
1637698200000|2021-11-23 20:10:00|362.98|360.78|363.58|361.38|365.39|363.19|362.98|360.78|0
1637698500000|2021-11-23 20:15:00|363.18|360.98|367.61|365.41|367.61|365.41|362.18|359.98|0
1637698800000|2021-11-23 20:20:00|367.81|365.61|366.8|364.6|368.62|366.42|366|363.8|0
1637699100000|2021-11-23 20:25:00|366.4|364.2|367.41|365.21|367.61|365.41|363.18|360.98|0
1637699400000|2021-11-23 20:30:00|367.61|365.41|365.79|363.59|367.61|365.41|363.38|361.18|0
1637699700000|2021-11-23 20:35:00|365.99|363.79|363.17|360.97|367.41|365.21|361.17|358.97|0
1637700000000|2021-11-23 20:40:00|362.57|360.37|361.36|359.16|362.77|360.57|359.76|357.56|0
1637700300000|2021-11-23 20:45:00|361.56|359.36|364.17|361.97|365.18|362.98|360.67|358.47|0
1637700600000|2021-11-23 20:50:00|362.57|360.37|357.49|355.29|362.57|360.37|355.08|352.88|0
1637700900000|2021-11-23 20:55:00|357.4|355.2|358.35|356.15|360.55|358.35|356.75|354.55|0
1637701200000|2021-11-23 21:00:00|359.35|357.15|362.56|360.36|362.56|360.36|359.35|357.15|0
1637701500000|2021-11-23 21:05:00|362.36|360.16|363.56|361.36|363.77|361.57|361.55|359.35|0
1637701800000|2021-11-23 21:10:00|363.77|361.57|365.17|362.97|365.17|362.97|362.76|360.56|0
1637702100000|2021-11-23 21:15:00|364.37|361.77|363.56|360.96|364.47|361.87|362.56|359.96|0
1637702400000|2021-11-23 21:20:00|363.36|360.76|364.36|361.76|364.36|361.76|362.55|359.95|0
1637702700000|2021-11-23 21:25:00|363.66|361.06|363.36|360.76|364.36|361.76|363.15|360.55|0
1637703000000|2021-11-23 21:30:00|362.95|360.35|362.75|360.15|363.76|361.16|362.55|359.95|0
1637703300000|2021-11-23 21:35:00|362.55|359.95|362.95|360.35|362.95|360.35|361.95|359.35|0
1637703600000|2021-11-23 21:40:00|362.75|360.15|361.65|359.05|362.75|360.15|361.34|358.74|0
1637703900000|2021-11-23 21:45:00|361.54|358.94|361.54|358.94|361.94|359.34|361.34|358.74|0
1637704200000|2021-11-23 21:50:00|361.74|359.14|361.74|359.14|361.74|359.14|360.74|358.14|0
1637704500000|2021-11-23 21:55:00|361.64|359.04|361.04|358.44|361.74|359.14|360.74|358.14|0
1637704800000|2021-11-23 22:00:00|360.89|358.29|361.3|358.7|361.33|358.73|360.89|358.29|0
1637705100000|2021-11-23 22:05:00|361.13|358.53|361.29|358.69|361.45|358.85|361.13|358.53|0
1637705400000|2021-11-23 22:10:00|361.24|358.64|361.38|358.78|361.38|358.78|361.18|358.58|0
1637705700000|2021-11-23 22:15:00|361.18|358.58|361.18|358.58|361.24|358.64|361.18|358.58|0
1637706000000|2021-11-23 22:20:00|361.12|358.52|360.97|358.37|361.12|358.52|360.97|358.37|0
1637706300000|2021-11-23 22:25:00|360.88|358.28|360.74|358.14|361.14|358.54|360.74|358.14|0
1637706600000|2021-11-23 22:30:00|360.94|358.34|360.74|358.14|360.94|358.34|360.74|358.14|0
1637706900000|2021-11-23 22:35:00|360.97|358.37|360.91|358.31|361.14|358.54|360.91|358.31|0
1637707200000|2021-11-23 22:40:00|361|358.4|361.17|358.57|361.61|359.01|360.85|358.25|0
1637707500000|2021-11-23 22:45:00|361.14|358.54|361.31|358.71|361.32|358.72|361.14|358.54|0
1637707800000|2021-11-23 22:50:00|361.15|358.55|361.15|358.55|361.19|358.59|361.15|358.55|0
1637708100000|2021-11-23 22:55:00|361.12|358.52|361.18|358.58|361.18|358.58|360.98|358.38|0
1637708400000|2021-11-23 23:00:00|360.02|357.42|361.12|358.52|361.12|358.52|359.52|356.92|0
1637708700000|2021-11-23 23:05:00|360.92|358.32|362.32|359.72|362.72|360.12|360.72|358.12|0
1637709000000|2021-11-23 23:10:00|362.12|359.52|361.42|358.82|362.52|359.92|361.42|358.82|0
1637709300000|2021-11-23 23:15:00|361.32|358.72|359.71|357.11|361.32|358.72|359.71|357.11|0
1637709600000|2021-11-23 23:20:00|359.51|356.91|359.91|357.31|360.01|357.41|359.51|356.91|0
1637709900000|2021-11-23 23:25:00|359.51|356.91|359.91|357.31|359.91|357.31|359.11|356.51|0
1637710200000|2021-11-23 23:30:00|359.71|357.11|361.71|359.11|361.91|359.31|359.71|357.11|0
1637710500000|2021-11-23 23:35:00|362.11|359.51|362.11|359.51|362.31|359.71|361.71|359.11|0
1637710800000|2021-11-23 23:40:00|362.31|359.71|361.71|359.11|362.71|360.11|361.71|359.11|0
1637711100000|2021-11-23 23:45:00|361.91|359.31|362.31|359.71|362.51|359.91|361.11|358.51|0
1637711400000|2021-11-23 23:50:00|362.51|359.91|362.71|360.11|363.11|360.51|362.51|359.91|0
1637711700000|2021-11-23 23:55:00|362.81|360.21|362.91|360.31|363.51|360.91|362.31|359.71|0
1637712000000|2021-11-24 00:00:00|362.71|360.11|359.7|357.1|362.71|360.11|359.3|356.7|0
1637712300000|2021-11-24 00:05:00|359.5|356.9|359.7|357.1|359.9|357.3|358.7|356.1|0
1637712600000|2021-11-24 00:10:00|359.49|356.89|359.29|356.69|359.49|356.89|358.69|356.09|0
1637712900000|2021-11-24 00:15:00|359.09|356.49|359.89|357.29|359.89|357.29|358.69|356.09|0
1637713200000|2021-11-24 00:20:00|360.09|357.49|360.69|358.09|360.69|358.09|359.69|357.09|0
1637713500000|2021-11-24 00:25:00|360.49|357.89|359.89|357.29|360.89|358.29|359.89|357.29|0
1637713800000|2021-11-24 00:30:00|360.09|357.49|361.09|358.49|361.29|358.69|359.89|357.29|0
1637714100000|2021-11-24 00:35:00|361.29|358.69|361.49|358.89|361.69|359.09|360.89|358.29|0
1637714400000|2021-11-24 00:40:00|361.29|358.69|361.69|359.09|361.69|359.09|360.49|357.89|0
1637714700000|2021-11-24 00:45:00|361.49|358.89|361.69|359.09|361.89|359.29|361.29|358.69|0
1637715000000|2021-11-24 00:50:00|361.89|359.29|360.08|357.48|362.09|359.49|360.08|357.48|0
1637715300000|2021-11-24 00:55:00|359.88|357.28|360.68|358.08|360.68|358.08|359.88|357.28|0
1637715600000|2021-11-24 01:00:00|360.48|357.88|360.28|357.68|360.68|358.08|358.68|356.08|0
1637715900000|2021-11-24 01:05:00|360.48|357.88|360.48|357.88|360.48|357.88|359.88|357.28|0
1637716200000|2021-11-24 01:10:00|360.68|358.08|360.68|358.08|360.68|358.08|360.28|357.68|0
1637716500000|2021-11-24 01:15:00|360.48|357.88|358.98|356.38|360.48|357.88|358.67|356.07|0
1637716800000|2021-11-24 01:20:00|358.87|356.27|359.27|356.67|359.47|356.87|358.47|355.87|0
1637717100000|2021-11-24 01:25:00|358.87|356.27|358.87|356.27|359.67|357.07|358.67|356.07|0
1637717400000|2021-11-24 01:30:00|359.07|356.47|358.27|355.67|359.07|356.47|358.07|355.47|0
1637717700000|2021-11-24 01:35:00|358.47|355.87|358.87|356.27|359.27|356.67|357.87|355.27|0
1637718000000|2021-11-24 01:40:00|359.07|356.47|359.07|356.47|359.47|356.87|358.87|356.27|0
1637718300000|2021-11-24 01:45:00|358.87|356.27|358.86|356.26|359.07|356.47|358.47|355.87|0
1637718600000|2021-11-24 01:50:00|358.66|356.06|358.26|355.66|358.66|356.06|358.26|355.66|0
1637718900000|2021-11-24 01:55:00|358.46|355.86|358.86|356.26|359.26|356.66|358.26|355.66|0
1637719200000|2021-11-24 02:00:00|359.06|356.46|361.87|359.27|362.27|359.67|359.06|356.46|0
1637719500000|2021-11-24 02:05:00|362.07|359.47|362.17|359.57|362.47|359.87|361.06|358.46|0
1637719800000|2021-11-24 02:10:00|362.27|359.67|362.87|360.27|362.97|360.37|361.66|359.06|0
1637720100000|2021-11-24 02:15:00|362.67|360.07|362.47|359.87|362.87|360.27|362.27|359.67|0
1637720400000|2021-11-24 02:20:00|362.67|360.07|363.07|360.47|363.07|360.47|362.06|359.46|0
1637720700000|2021-11-24 02:25:00|362.87|360.27|362.46|359.86|363.07|360.47|361.86|359.26|0
1637721000000|2021-11-24 02:30:00|362.66|360.06|361.86|359.26|362.66|360.06|361.66|359.06|0
1637721300000|2021-11-24 02:35:00|362.06|359.46|361.96|359.36|362.26|359.66|361.66|359.06|0
1637721600000|2021-11-24 02:40:00|361.86|359.26|362.26|359.66|362.66|360.06|361.66|359.06|0
1637721900000|2021-11-24 02:45:00|362.36|359.76|362.46|359.86|362.46|359.86|362.06|359.46|0
1637722200000|2021-11-24 02:50:00|362.26|359.66|362.05|359.45|362.46|359.86|361.65|359.05|0
1637722500000|2021-11-24 02:55:00|362.25|359.65|362.25|359.65|362.66|360.06|362.05|359.45|0
1637722800000|2021-11-24 03:00:00|362.16|359.56|365.47|362.87|365.47|362.87|361.85|359.25|0
1637723100000|2021-11-24 03:05:00|365.88|363.28|365.27|362.67|366.28|363.68|364.87|362.27|0
1637723400000|2021-11-24 03:10:00|365.47|362.87|364.87|362.27|365.67|363.07|364.66|362.06|0
1637723700000|2021-11-24 03:15:00|364.66|362.06|364.46|361.86|364.87|362.27|364.06|361.46|0
1637724000000|2021-11-24 03:20:00|364.36|361.76|363.65|361.05|364.46|361.86|363.25|360.65|0
1637724300000|2021-11-24 03:25:00|363.86|361.26|362.65|360.05|363.86|361.26|362.45|359.85|0
1637724600000|2021-11-24 03:30:00|362.85|360.25|363.25|360.65|363.25|360.65|362.65|360.05|0
1637724900000|2021-11-24 03:35:00|363.45|360.85|363.25|360.65|363.45|360.85|362.44|359.84|0
1637725200000|2021-11-24 03:40:00|363.45|360.85|363.85|361.25|363.85|361.25|363.25|360.65|0
1637725500000|2021-11-24 03:45:00|364.05|361.45|364.25|361.65|364.45|361.85|364.05|361.45|0
1637725800000|2021-11-24 03:50:00|364.45|361.85|363.85|361.25|364.45|361.85|363.44|360.84|0
1637726100000|2021-11-24 03:55:00|363.65|361.05|364.05|361.45|364.25|361.65|363.65|361.05|0
1637726400000|2021-11-24 04:00:00|364.25|361.65|365.46|362.86|365.46|362.86|364.05|361.45|0
1637726700000|2021-11-24 04:05:00|365.66|363.06|365.86|363.26|366.67|364.07|365.66|363.06|0
1637727000000|2021-11-24 04:10:00|365.66|363.06|367.88|365.28|367.88|365.28|365.66|363.06|0
1637727300000|2021-11-24 04:15:00|368.08|365.48|367.38|364.78|368.28|365.68|367.38|364.78|0
1637727600000|2021-11-24 04:20:00|367.47|364.87|367.88|365.28|368.28|365.68|367.27|364.67|0
1637727900000|2021-11-24 04:25:00|367.67|365.07|366.86|364.26|367.88|365.28|366.86|364.26|0
1637728200000|2021-11-24 04:30:00|367.07|364.47|367.06|364.46|367.47|364.87|366.66|364.06|0
1637728500000|2021-11-24 04:35:00|366.86|364.26|366.46|363.86|367.06|364.46|366.05|363.45|0
1637728800000|2021-11-24 04:40:00|366.56|363.96|366.46|363.86|366.56|363.96|366.05|363.45|0
1637729100000|2021-11-24 04:45:00|366.66|364.06|366.05|363.45|367.06|364.46|366.05|363.45|0
1637729400000|2021-11-24 04:50:00|365.85|363.25|366.05|363.45|366.25|363.65|365.64|363.04|0
1637729700000|2021-11-24 04:55:00|365.85|363.25|366.45|363.85|366.65|364.05|365.85|363.25|0
1637730000000|2021-11-24 05:00:00|366.65|364.05|365.24|362.64|366.65|364.05|365.04|362.44|0
1637730300000|2021-11-24 05:05:00|365.04|362.44|365.03|362.43|365.24|362.64|364.43|361.83|0
1637730600000|2021-11-24 05:10:00|364.94|362.34|363.82|361.22|365.44|362.84|363.82|361.22|0
1637730900000|2021-11-24 05:15:00|363.93|361.33|364.02|361.42|364.23|361.63|363.22|360.62|0
1637731200000|2021-11-24 05:20:00|363.93|361.33|364.02|361.42|364.22|361.62|363.52|360.92|0
1637731500000|2021-11-24 05:25:00|363.93|361.33|363.22|360.62|364.33|361.73|363.01|360.41|0
1637731800000|2021-11-24 05:30:00|363.01|360.41|360.8|358.2|363.01|360.41|360.3|357.7|0
1637732100000|2021-11-24 05:35:00|361|358.4|360.8|358.2|361.31|358.71|360.6|358|0
1637732400000|2021-11-24 05:40:00|360.6|358|360|357.4|361|358.4|360|357.4|0
1637732700000|2021-11-24 05:45:00|360.1|357.5|360.2|357.6|360.4|357.8|359.5|356.9|0
1637733000000|2021-11-24 05:50:00|360.4|357.8|358.99|356.39|360.6|358|358.79|356.19|0
1637733300000|2021-11-24 05:55:00|359.19|356.59|358.39|355.79|359.3|356.7|358.39|355.79|0
1637733600000|2021-11-24 06:00:00|358.59|355.99|357.19|354.59|358.99|356.39|356.99|354.39|0
1637733900000|2021-11-24 06:05:00|357.39|354.79|358.19|355.59|358.99|356.39|357.39|354.79|0
1637734200000|2021-11-24 06:10:00|358.29|355.69|357.79|355.19|358.39|355.79|357.59|354.99|0
1637734500000|2021-11-24 06:15:00|357.59|354.99|357.18|354.58|357.59|354.99|356.79|354.19|0
1637734800000|2021-11-24 06:20:00|356.89|354.29|356.98|354.38|357.18|354.58|356.78|354.18|0
1637735100000|2021-11-24 06:25:00|357.18|354.58|356.78|354.18|357.58|354.98|356.78|354.18|0
1637735400000|2021-11-24 06:30:00|356.58|353.98|356.58|353.98|357.18|354.58|356.38|353.78|0
1637735700000|2021-11-24 06:35:00|356.78|354.18|356.18|353.58|356.78|354.18|355.98|353.38|0
1637736000000|2021-11-24 06:40:00|356.38|353.78|355.78|353.18|356.38|353.78|355.18|352.58|0
1637736300000|2021-11-24 06:45:00|355.98|353.38|357.08|354.48|357.18|354.58|355.78|353.18|0
1637736600000|2021-11-24 06:50:00|356.98|354.38|356.77|354.17|357.18|354.58|356.38|353.78|0
1637736900000|2021-11-24 06:55:00|356.57|353.97|356.77|354.17|356.77|354.17|355.58|352.98|0
1637737200000|2021-11-24 07:00:00|356.17|353.57|355.97|353.37|356.77|354.17|355.37|352.77|0
1637737500000|2021-11-24 07:05:00|355.88|353.28|355.57|352.97|355.97|353.37|355.17|352.57|0
1637737800000|2021-11-24 07:10:00|355.37|352.77|356.97|354.37|357.37|354.77|355.37|352.77|0
1637738100000|2021-11-24 07:15:00|357.07|354.47|357.77|355.17|358.17|355.57|356.97|354.37|0
1637738400000|2021-11-24 07:20:00|357.97|355.37|358.56|355.96|358.97|356.37|357.77|355.17|0
1637738700000|2021-11-24 07:25:00|358.76|356.16|359.36|356.76|359.87|357.27|358.16|355.56|0
1637739000000|2021-11-24 07:30:00|359.16|356.56|361.37|358.77|361.57|358.97|359.16|356.56|0
1637739300000|2021-11-24 07:35:00|361.57|358.97|360.36|357.76|361.97|359.37|360.16|357.56|0
1637739600000|2021-11-24 07:40:00|360.16|357.56|359.56|356.96|360.56|357.96|359.56|356.96|0
1637739900000|2021-11-24 07:45:00|359.66|357.06|360.96|358.36|360.96|358.36|359.66|357.06|0
1637740200000|2021-11-24 07:50:00|360.36|357.76|360.36|357.76|360.76|358.16|359.56|356.96|0
1637740500000|2021-11-24 07:55:00|360.56|357.96|360.96|358.36|361.56|358.96|360.36|357.76|0
1637740800000|2021-11-24 08:00:00|360.76|358.16|361.18|358.58|363.39|360.79|360.58|357.98|0
1637741100000|2021-11-24 08:05:00|360.98|358.78|362.58|360.38|362.58|360.38|360.28|358.08|0
1637741400000|2021-11-24 08:10:00|362.78|360.58|362.98|360.78|363.59|361.39|361.78|359.58|0
1637741700000|2021-11-24 08:15:00|363.18|360.98|360.37|358.17|363.18|360.98|360.37|358.17|0
1637742000000|2021-11-24 08:20:00|360.57|358.37|359.77|357.57|361.98|359.78|359.37|357.17|0
1637742300000|2021-11-24 08:25:00|359.97|357.77|361.17|358.97|362.38|360.18|359.57|357.37|0
1637742600000|2021-11-24 08:30:00|361.28|359.08|360.47|358.27|362.88|360.68|359.77|357.57|0
1637742900000|2021-11-24 08:35:00|360.57|358.37|361.37|359.17|361.97|359.77|360.27|358.07|0
1637743200000|2021-11-24 08:40:00|361.27|359.07|359.97|357.77|361.27|359.07|359.97|357.77|0
1637743500000|2021-11-24 08:45:00|360.17|357.97|360.37|358.17|360.97|358.77|359.36|357.16|0
1637743800000|2021-11-24 08:50:00|360.47|358.27|361.37|359.17|361.97|359.77|360.16|357.96|0
1637744100000|2021-11-24 08:55:00|361.27|359.07|361.36|359.16|362.17|359.97|360.96|358.76|0
1637744400000|2021-11-24 09:00:00|361.56|359.36|364.18|361.98|364.38|362.18|361.16|358.96|0
1637744700000|2021-11-24 09:05:00|364.38|362.18|362.97|360.77|365.18|362.98|362.57|360.37|0
1637745000000|2021-11-24 09:10:00|362.77|360.57|363.37|361.17|363.77|361.57|361.96|359.76|0
1637745300000|2021-11-24 09:15:00|363.57|361.37|362.56|360.36|364.98|362.78|362.36|360.16|0
1637745600000|2021-11-24 09:20:00|361.96|359.76|360.35|358.15|361.96|359.76|360.35|358.15|0
1637745900000|2021-11-24 09:25:00|360.15|357.95|360.55|358.35|361.16|358.96|359.35|357.15|0
1637746200000|2021-11-24 09:30:00|360.75|358.55|361.76|359.56|362.16|359.96|360.75|358.55|0
1637746500000|2021-11-24 09:35:00|361.96|359.76|364.17|361.97|364.87|362.67|361.96|359.76|0
1637746800000|2021-11-24 09:40:00|364.57|362.37|365.98|363.78|366.58|364.38|363.76|361.56|0
1637747100000|2021-11-24 09:45:00|365.57|363.37|365.77|363.57|368|365.8|365.57|363.37|0
1637747400000|2021-11-24 09:50:00|365.98|363.78|371.64|369.44|372.05|369.85|365.98|363.78|0
1637747700000|2021-11-24 09:55:00|371.84|369.64|370.62|368.42|372.86|370.66|368.91|366.71|0
1637748000000|2021-11-24 10:00:00|370.83|368.63|367.99|365.79|372.04|369.84|367.69|365.49|0
1637748300000|2021-11-24 10:05:00|367.79|365.59|369.41|367.21|369.81|367.61|367.59|365.39|0
1637748600000|2021-11-24 10:10:00|370.01|367.81|367.58|365.38|370.22|368.02|367.58|365.38|0
1637748900000|2021-11-24 10:15:00|367.69|365.49|366.37|364.17|367.69|365.49|365.36|363.16|0
1637749200000|2021-11-24 10:20:00|365.97|363.77|366.97|364.77|367.78|365.58|365.76|363.56|0
1637749500000|2021-11-24 10:25:00|366.77|364.57|368.09|365.89|368.19|365.99|366.68|364.48|0
1637749800000|2021-11-24 10:30:00|368.19|365.99|367.48|365.28|369.2|367|367.17|364.97|0
1637750100000|2021-11-24 10:35:00|367.38|365.18|369.19|366.99|369.3|367.1|366.97|364.77|0
1637750400000|2021-11-24 10:40:00|369.6|367.4|368.38|366.18|369.91|367.71|367.98|365.78|0
1637750700000|2021-11-24 10:45:00|368.69|366.49|371.42|369.22|371.42|369.22|367.17|364.97|0
1637751000000|2021-11-24 10:50:00|371.83|369.63|371.42|369.22|372.64|370.44|370.81|368.61|0
1637751300000|2021-11-24 10:55:00|371.22|369.02|374.06|371.86|374.17|371.97|371.22|369.02|0
1637751600000|2021-11-24 11:00:00|373.86|371.66|374.26|372.06|374.88|372.68|373.25|371.05|0
1637751900000|2021-11-24 11:05:00|374.06|371.86|374.06|371.86|374.87|372.67|373.25|371.05|0
1637752200000|2021-11-24 11:10:00|374.16|371.96|374.26|372.06|374.87|372.67|373.15|370.95|0
1637752500000|2021-11-24 11:15:00|373.85|371.65|371.89|369.69|374.51|372.31|371.08|368.88|0
1637752800000|2021-11-24 11:20:00|371.79|369.59|372.09|369.89|372.89|370.69|369.98|367.78|0
1637753100000|2021-11-24 11:25:00|372.29|370.09|371.68|369.48|372.49|370.29|371.08|368.88|0
1637753400000|2021-11-24 11:30:00|371.59|369.39|370.78|368.58|372.29|370.09|370.28|368.08|0
1637753700000|2021-11-24 11:35:00|370.68|368.48|369.47|367.27|370.68|368.48|369.47|367.27|0
1637754000000|2021-11-24 11:40:00|369.27|367.07|366.47|364.27|369.27|367.07|366.47|364.27|0
1637754300000|2021-11-24 11:45:00|366.67|364.47|366.77|364.57|367.67|365.47|365.87|363.67|0
1637754600000|2021-11-24 11:50:00|366.67|364.47|368.87|366.67|368.87|366.67|366.27|364.07|0
1637754900000|2021-11-24 11:55:00|368.67|366.47|370.67|368.47|370.77|368.57|368.67|366.47|0
1637755200000|2021-11-24 12:00:00|370.07|367.87|370.07|367.87|370.87|368.67|367.86|365.66|0
1637755500000|2021-11-24 12:05:00|369.87|367.67|372.28|370.08|372.48|370.28|369.87|367.67|0
1637755800000|2021-11-24 12:10:00|372.38|370.18|372.27|370.07|372.68|370.48|370.87|368.67|0
1637756100000|2021-11-24 12:15:00|372.07|369.87|371.07|368.87|372.68|370.48|370.66|368.46|0
1637756400000|2021-11-24 12:20:00|371.27|369.07|373.48|371.28|373.48|371.28|371.27|369.07|0
1637756700000|2021-11-24 12:25:00|373.28|371.08|371.87|369.67|373.48|371.28|371.06|368.86|0
1637757000000|2021-11-24 12:30:00|372.07|369.87|372.07|369.87|373.68|371.48|371.87|369.67|0
1637757300000|2021-11-24 12:35:00|371.87|369.67|370.86|368.66|372.67|370.47|370.86|368.66|0
1637757600000|2021-11-24 12:40:00|371.06|368.86|371.77|369.57|372.67|370.47|370.06|367.86|0
1637757900000|2021-11-24 12:45:00|372.06|369.86|375.29|373.09|375.49|373.29|371.86|369.66|0
1637758200000|2021-11-24 12:50:00|374.58|372.38|373.27|371.07|375.29|373.09|373.07|370.87|0
1637758500000|2021-11-24 12:55:00|373.47|371.27|373.67|371.47|374.48|372.28|372.87|370.67|0
1637758800000|2021-11-24 13:00:00|373.47|371.27|373.26|371.06|373.87|371.67|372.46|370.26|0
1637759100000|2021-11-24 13:05:00|373.47|371.27|372.06|369.86|373.47|371.27|371.45|369.25|0
1637759400000|2021-11-24 13:10:00|371.85|369.65|372.05|369.85|372.76|370.56|371.65|369.45|0
1637759700000|2021-11-24 13:15:00|372.26|370.06|373.66|371.46|374.07|371.87|371.85|369.65|0
1637760000000|2021-11-24 13:20:00|373.86|371.66|372.45|370.25|374.27|372.07|372.05|369.85|0
1637760300000|2021-11-24 13:25:00|372.05|369.85|371.65|369.45|373.06|370.86|371.45|369.25|0
1637760600000|2021-11-24 13:30:00|371.85|369.65|368.84|366.64|372.85|370.65|368.24|366.04|0
1637760900000|2021-11-24 13:35:00|368.44|366.24|376.79|374.59|377.29|375.09|368.24|366.04|0
1637761200000|2021-11-24 13:40:00|376.89|374.69|374.66|372.46|377.49|375.29|374.46|372.26|0
1637761500000|2021-11-24 13:45:00|374.87|372.67|378.5|376.3|378.91|376.71|374.87|372.67|0
1637761800000|2021-11-24 13:50:00|378.71|376.51|381.14|378.94|381.96|379.76|378.71|376.51|0
1637762100000|2021-11-24 13:55:00|380.94|378.74|379.72|377.52|381.75|379.55|379.52|377.32|0
1637762400000|2021-11-24 14:00:00|379.92|377.72|378.09|375.89|379.92|377.72|377.69|375.49|0
1637762700000|2021-11-24 14:05:00|378.3|376.1|380.42|378.22|382.97|380.77|378.09|375.89|0
1637763000000|2021-11-24 14:10:00|380.32|378.12|381.03|378.83|382.85|380.65|379.61|377.41|0
1637763300000|2021-11-24 14:15:00|380.82|378.62|380.82|378.62|381.84|379.64|380.01|377.81|0
1637763600000|2021-11-24 14:20:00|380.62|378.42|379.81|377.61|381.84|379.64|379.4|377.2|0
1637763900000|2021-11-24 14:25:00|379.61|377.41|379.2|377|379.81|377.61|377.79|375.59|0
1637764200000|2021-11-24 14:30:00|380.01|377.81|380.82|378.62|385.49|383.29|378.5|376.3|0
1637764500000|2021-11-24 14:35:00|380.01|377.81|382.23|380.03|382.64|380.44|374.76|372.56|0
1637764800000|2021-11-24 14:40:00|382.84|380.64|383.65|381.45|385.49|383.29|381.63|379.43|0
1637765100000|2021-11-24 14:45:00|383.86|381.66|384.37|382.17|386.5|384.3|380|377.8|0
1637765400000|2021-11-24 14:50:00|384.26|382.06|384.87|382.67|386.5|384.3|380.31|378.11|0
1637765700000|2021-11-24 14:55:00|384.26|382.06|379.41|377.21|385.37|383.17|379.31|377.11|0
1637766000000|2021-11-24 15:00:00|380.62|378.42|373.09|370.89|383.34|381.14|371.5|369.3|0
1637766300000|2021-11-24 15:05:00|372.89|370.69|374.91|372.71|374.97|372.77|371.07|368.87|0
1637766600000|2021-11-24 15:10:00|374.5|372.3|375.11|372.91|379.57|377.37|372.89|370.69|0
1637766900000|2021-11-24 15:15:00|374.7|372.5|374.9|372.7|376.12|373.92|373.29|371.09|0
1637767200000|2021-11-24 15:20:00|374.5|372.3|371.07|368.87|375.92|373.72|369.86|367.66|0
1637767500000|2021-11-24 15:25:00|371.47|369.27|368.25|366.05|371.67|369.47|367.25|365.05|0
1637767800000|2021-11-24 15:30:00|367.85|365.65|370.46|368.26|370.66|368.46|367.45|365.25|0
1637768100000|2021-11-24 15:35:00|370.26|368.06|366.44|364.24|370.26|368.06|366.04|363.84|0
1637768400000|2021-11-24 15:40:00|366.84|364.64|371.26|369.06|371.66|369.46|366.04|363.84|0
1637768700000|2021-11-24 15:45:00|370.86|368.66|370.45|368.25|373.08|370.88|370.05|367.85|0
1637769000000|2021-11-24 15:50:00|370.25|368.05|367.84|365.64|370.25|368.05|366.84|364.64|0
1637769300000|2021-11-24 15:55:00|367.44|365.24|366.25|364.05|368.44|366.24|365.84|363.64|0
1637769600000|2021-11-24 16:00:00|366.45|364.25|368.47|366.27|370.09|367.89|365.25|363.05|0
1637769900000|2021-11-24 16:05:00|368.07|365.87|365.65|363.45|368.27|366.07|364.84|362.64|0
1637770200000|2021-11-24 16:10:00|365.45|363.25|362.63|360.43|365.45|363.25|362.03|359.83|0
1637770500000|2021-11-24 16:15:00|362.23|360.03|360.23|358.03|362.83|360.63|360.23|358.03|0
1637770800000|2021-11-24 16:20:00|360.43|358.23|358.23|356.03|360.43|358.23|358.23|356.03|0
1637771100000|2021-11-24 16:25:00|358.03|355.83|358.25|356.05|359.85|357.65|357.65|355.45|0
1637771400000|2021-11-24 16:30:00|357.85|355.65|360.65|358.45|360.65|358.45|355.65|353.45|0
1637771700000|2021-11-24 16:35:00|360.44|358.24|360.64|358.44|362.25|360.05|359.64|357.44|0
1637772000000|2021-11-24 16:40:00|361.04|358.84|359.55|357.35|362.05|359.85|359.55|357.35|0
1637772300000|2021-11-24 16:45:00|359.84|357.64|357.64|355.44|360.44|358.24|357.24|355.04|0
1637772600000|2021-11-24 16:50:00|357.44|355.24|358.64|356.44|359.24|357.04|357.04|354.84|0
1637772900000|2021-11-24 16:55:00|358.74|356.54|360.84|358.64|361.64|359.44|358.64|356.44|0
1637773200000|2021-11-24 17:00:00|360.64|358.44|360.44|358.24|362.24|360.04|360.24|358.04|0
1637773500000|2021-11-24 17:05:00|360.64|358.44|361.34|359.14|362.04|359.84|359.43|357.23|0
1637773800000|2021-11-24 17:10:00|361.44|359.24|358.03|355.83|361.44|359.24|357.83|355.63|0
1637774100000|2021-11-24 17:15:00|358.23|356.03|360.23|358.03|361.23|359.03|358.14|355.94|0
1637774400000|2021-11-24 17:20:00|360.43|358.23|361.83|359.63|363.44|361.24|360.23|358.03|0
1637774700000|2021-11-24 17:25:00|362.03|359.83|362.46|360.26|363.44|361.24|361.83|359.63|0
1637775000000|2021-11-24 17:30:00|362.66|360.46|361.25|359.05|362.86|360.66|360.85|358.65|0
1637775300000|2021-11-24 17:35:00|361.46|359.26|358.85|356.65|361.46|359.26|358.65|356.45|0
1637775600000|2021-11-24 17:40:00|359.05|356.85|359.05|356.85|360.25|358.05|358.45|356.25|0
1637775900000|2021-11-24 17:45:00|358.85|356.65|356.65|354.45|359.05|356.85|356.45|354.25|0
1637776200000|2021-11-24 17:50:00|356.45|354.25|356.25|354.05|357.85|355.65|355.85|353.65|0
1637776500000|2021-11-24 17:55:00|356.05|353.85|354.69|352.49|356.25|354.05|354.49|352.29|0
1637776800000|2021-11-24 18:00:00|354.49|352.29|355.49|353.29|355.69|353.49|352.49|350.29|0
1637777100000|2021-11-24 18:05:00|355.29|353.09|353.68|351.48|355.48|353.28|353.28|351.08|0
1637777400000|2021-11-24 18:10:00|353.48|351.28|353.48|351.28|353.88|351.68|352.79|350.59|0
1637777700000|2021-11-24 18:15:00|353.28|351.08|353.68|351.48|354.08|351.88|352.68|350.48|0
1637778000000|2021-11-24 18:20:00|353.78|351.58|352.28|350.08|354.08|351.88|352.08|349.88|0
1637778300000|2021-11-24 18:25:00|352.48|350.28|353.28|351.08|353.88|351.68|351.88|349.68|0
1637778600000|2021-11-24 18:30:00|352.68|350.48|353.48|351.28|353.88|351.68|352.28|350.08|0
1637778900000|2021-11-24 18:35:00|353.28|351.08|354.87|352.67|355.68|353.48|352.48|350.28|0
1637779200000|2021-11-24 18:40:00|354.67|352.47|354.47|352.27|355.27|353.07|353.28|351.08|0
1637779500000|2021-11-24 18:45:00|354.67|352.47|354.27|352.07|355.47|353.27|353.67|351.47|0
1637779800000|2021-11-24 18:50:00|354.18|351.98|354.87|352.67|355.07|352.87|353.87|351.67|0
1637780100000|2021-11-24 18:55:00|355.07|352.87|356.07|353.87|356.27|354.07|354.87|352.67|0
1637780400000|2021-11-24 19:00:00|356.17|353.97|356.47|354.27|358.68|356.48|351.47|349.27|0
1637780700000|2021-11-24 19:05:00|356.27|354.07|361.5|359.3|361.9|359.7|355.07|352.87|0
1637781000000|2021-11-24 19:10:00|361.29|359.09|363.49|361.29|365.42|363.22|360.69|358.49|0
1637781300000|2021-11-24 19:15:00|363.29|361.09|359.29|357.09|363.9|361.7|358.69|356.49|0
1637781600000|2021-11-24 19:20:00|359.09|356.89|359.49|357.29|361.09|358.89|358.89|356.69|0
1637781900000|2021-11-24 19:25:00|359.29|357.09|362.69|360.49|363.29|361.09|358.89|356.69|0
1637782200000|2021-11-24 19:30:00|362.29|360.09|361.08|358.88|362.29|360.09|359.28|357.08|0
1637782500000|2021-11-24 19:35:00|361.28|359.08|361.08|358.88|361.88|359.68|360.48|358.28|0
1637782800000|2021-11-24 19:40:00|360.88|358.68|357.48|355.28|362.28|360.08|357.29|355.09|0
1637783100000|2021-11-24 19:45:00|357.29|355.09|356.83|354.63|357.48|355.28|355.63|353.43|0
1637783400000|2021-11-24 19:50:00|356.63|354.43|355.03|352.83|356.63|354.43|354.03|351.83|0
1637783700000|2021-11-24 19:55:00|354.83|352.63|355.63|353.43|355.83|353.63|354.03|351.83|0
1637784000000|2021-11-24 20:00:00|355.83|353.63|355.63|353.43|357.43|355.23|354.83|352.63|0
1637784300000|2021-11-24 20:05:00|355.43|353.23|351.25|349.05|355.83|353.63|351.05|348.85|0
1637784600000|2021-11-24 20:10:00|351.44|349.24|350.65|348.45|352.64|350.44|350.65|348.45|0
1637784900000|2021-11-24 20:15:00|350.45|348.25|350.05|347.85|351.64|349.44|349.66|347.46|0
1637785200000|2021-11-24 20:20:00|350.25|348.05|351.04|348.84|351.04|348.84|349.06|346.86|0
1637785500000|2021-11-24 20:25:00|350.84|348.64|349.85|347.65|350.84|348.64|349.26|347.06|0
1637785800000|2021-11-24 20:30:00|349.65|347.45|351.47|349.27|353.6|351.4|349.46|347.26|0
1637786100000|2021-11-24 20:35:00|351.67|349.47|349.08|346.88|351.67|349.47|348.29|346.09|0
1637786400000|2021-11-24 20:40:00|349.28|347.08|350.67|348.47|351.86|349.66|349.08|346.88|0
1637786700000|2021-11-24 20:45:00|350.87|348.67|351.86|349.66|353.06|350.86|350.67|348.47|0
1637787000000|2021-11-24 20:50:00|351.26|349.06|348.48|346.28|351.26|349.06|347.69|345.49|0
1637787300000|2021-11-24 20:55:00|348.09|345.89|348.88|346.68|350.27|348.07|347.69|345.49|0
1637787600000|2021-11-24 21:00:00|348.28|346.08|347.88|345.68|350.07|347.87|347.88|345.68|0
1637787900000|2021-11-24 21:05:00|348.08|345.88|348.87|346.67|349.07|346.87|347.49|345.29|0
1637788200000|2021-11-24 21:10:00|348.48|346.28|347.88|345.68|348.87|346.67|347.49|345.29|0
1637788500000|2021-11-24 21:15:00|348.28|345.48|348.87|346.27|349.07|346.47|348.08|345.48|0
1637788800000|2021-11-24 21:20:00|349.07|346.47|348.28|345.68|349.07|346.47|348.28|345.68|0
1637789100000|2021-11-24 21:25:00|348.08|345.48|347.88|345.28|348.67|346.07|347.88|345.28|0
1637789400000|2021-11-24 21:30:00|347.68|345.08|347.48|344.88|347.68|345.08|347.09|344.49|0
1637789700000|2021-11-24 21:35:00|347.28|344.68|347.08|344.48|347.38|344.78|347.08|344.48|0
1637790000000|2021-11-24 21:40:00|346.99|344.39|346.88|344.28|347.08|344.48|346.29|343.69|0
1637790300000|2021-11-24 21:45:00|347.08|344.48|347.28|344.68|347.48|344.88|346.88|344.28|0
1637790600000|2021-11-24 21:50:00|347.08|344.48|346.88|344.28|347.28|344.68|346.68|344.08|0
1637790900000|2021-11-24 21:55:00|347.08|344.48|347.58|344.98|347.58|344.98|346.98|344.38|0
1637791200000|2021-11-24 22:00:00|347.63|345.03|347.63|345.03|347.89|345.29|347.63|345.03|0
1637712000000|2021-11-24 00:00:00|362.71|360.11|359.7|357.1|362.71|360.11|359.3|356.7|0
1637712300000|2021-11-24 00:05:00|359.5|356.9|359.7|357.1|359.9|357.3|358.7|356.1|0
1637712600000|2021-11-24 00:10:00|359.49|356.89|359.29|356.69|359.49|356.89|358.69|356.09|0
1637712900000|2021-11-24 00:15:00|359.09|356.49|359.89|357.29|359.89|357.29|358.69|356.09|0
1637713200000|2021-11-24 00:20:00|360.09|357.49|360.69|358.09|360.69|358.09|359.69|357.09|0
1637713500000|2021-11-24 00:25:00|360.49|357.89|359.89|357.29|360.89|358.29|359.89|357.29|0
1637713800000|2021-11-24 00:30:00|360.09|357.49|361.09|358.49|361.29|358.69|359.89|357.29|0
1637714100000|2021-11-24 00:35:00|361.29|358.69|361.49|358.89|361.69|359.09|360.89|358.29|0
1637714400000|2021-11-24 00:40:00|361.29|358.69|361.69|359.09|361.69|359.09|360.49|357.89|0
1637714700000|2021-11-24 00:45:00|361.49|358.89|361.69|359.09|361.89|359.29|361.29|358.69|0
1637715000000|2021-11-24 00:50:00|361.89|359.29|360.08|357.48|362.09|359.49|360.08|357.48|0
1637715300000|2021-11-24 00:55:00|359.88|357.28|360.68|358.08|360.68|358.08|359.88|357.28|0
1637715600000|2021-11-24 01:00:00|360.48|357.88|360.28|357.68|360.68|358.08|358.68|356.08|0
1637715900000|2021-11-24 01:05:00|360.48|357.88|360.48|357.88|360.48|357.88|359.88|357.28|0
1637716200000|2021-11-24 01:10:00|360.68|358.08|360.68|358.08|360.68|358.08|360.28|357.68|0
1637716500000|2021-11-24 01:15:00|360.48|357.88|358.98|356.38|360.48|357.88|358.67|356.07|0
1637716800000|2021-11-24 01:20:00|358.87|356.27|359.27|356.67|359.47|356.87|358.47|355.87|0
1637717100000|2021-11-24 01:25:00|358.87|356.27|358.87|356.27|359.67|357.07|358.67|356.07|0
1637717400000|2021-11-24 01:30:00|359.07|356.47|358.27|355.67|359.07|356.47|358.07|355.47|0
1637717700000|2021-11-24 01:35:00|358.47|355.87|358.87|356.27|359.27|356.67|357.87|355.27|0
1637718000000|2021-11-24 01:40:00|359.07|356.47|359.07|356.47|359.47|356.87|358.87|356.27|0
1637718300000|2021-11-24 01:45:00|358.87|356.27|358.86|356.26|359.07|356.47|358.47|355.87|0
1637718600000|2021-11-24 01:50:00|358.66|356.06|358.26|355.66|358.66|356.06|358.26|355.66|0
1637718900000|2021-11-24 01:55:00|358.46|355.86|358.86|356.26|359.26|356.66|358.26|355.66|0
1637719200000|2021-11-24 02:00:00|359.06|356.46|361.87|359.27|362.27|359.67|359.06|356.46|0
1637719500000|2021-11-24 02:05:00|362.07|359.47|362.17|359.57|362.47|359.87|361.06|358.46|0
1637719800000|2021-11-24 02:10:00|362.27|359.67|362.87|360.27|362.97|360.37|361.66|359.06|0
1637720100000|2021-11-24 02:15:00|362.67|360.07|362.47|359.87|362.87|360.27|362.27|359.67|0
1637720400000|2021-11-24 02:20:00|362.67|360.07|363.07|360.47|363.07|360.47|362.06|359.46|0
1637720700000|2021-11-24 02:25:00|362.87|360.27|362.46|359.86|363.07|360.47|361.86|359.26|0
1637721000000|2021-11-24 02:30:00|362.66|360.06|361.86|359.26|362.66|360.06|361.66|359.06|0
1637721300000|2021-11-24 02:35:00|362.06|359.46|361.96|359.36|362.26|359.66|361.66|359.06|0
1637721600000|2021-11-24 02:40:00|361.86|359.26|362.26|359.66|362.66|360.06|361.66|359.06|0
1637721900000|2021-11-24 02:45:00|362.36|359.76|362.46|359.86|362.46|359.86|362.06|359.46|0
1637722200000|2021-11-24 02:50:00|362.26|359.66|362.05|359.45|362.46|359.86|361.65|359.05|0
1637722500000|2021-11-24 02:55:00|362.25|359.65|362.25|359.65|362.66|360.06|362.05|359.45|0
1637722800000|2021-11-24 03:00:00|362.16|359.56|365.47|362.87|365.47|362.87|361.85|359.25|0
1637723100000|2021-11-24 03:05:00|365.88|363.28|365.27|362.67|366.28|363.68|364.87|362.27|0
1637723400000|2021-11-24 03:10:00|365.47|362.87|364.87|362.27|365.67|363.07|364.66|362.06|0
1637723700000|2021-11-24 03:15:00|364.66|362.06|364.46|361.86|364.87|362.27|364.06|361.46|0
1637724000000|2021-11-24 03:20:00|364.36|361.76|363.65|361.05|364.46|361.86|363.25|360.65|0
1637724300000|2021-11-24 03:25:00|363.86|361.26|362.65|360.05|363.86|361.26|362.45|359.85|0
1637724600000|2021-11-24 03:30:00|362.85|360.25|363.25|360.65|363.25|360.65|362.65|360.05|0
1637724900000|2021-11-24 03:35:00|363.45|360.85|363.25|360.65|363.45|360.85|362.44|359.84|0
1637725200000|2021-11-24 03:40:00|363.45|360.85|363.85|361.25|363.85|361.25|363.25|360.65|0
1637725500000|2021-11-24 03:45:00|364.05|361.45|364.25|361.65|364.45|361.85|364.05|361.45|0
1637725800000|2021-11-24 03:50:00|364.45|361.85|363.85|361.25|364.45|361.85|363.44|360.84|0
1637726100000|2021-11-24 03:55:00|363.65|361.05|364.05|361.45|364.25|361.65|363.65|361.05|0
1637726400000|2021-11-24 04:00:00|364.25|361.65|365.46|362.86|365.46|362.86|364.05|361.45|0
1637726700000|2021-11-24 04:05:00|365.66|363.06|365.86|363.26|366.67|364.07|365.66|363.06|0
1637727000000|2021-11-24 04:10:00|365.66|363.06|367.88|365.28|367.88|365.28|365.66|363.06|0
1637727300000|2021-11-24 04:15:00|368.08|365.48|367.38|364.78|368.28|365.68|367.38|364.78|0
1637727600000|2021-11-24 04:20:00|367.47|364.87|367.88|365.28|368.28|365.68|367.27|364.67|0
1637727900000|2021-11-24 04:25:00|367.67|365.07|366.86|364.26|367.88|365.28|366.86|364.26|0
1637728200000|2021-11-24 04:30:00|367.07|364.47|367.06|364.46|367.47|364.87|366.66|364.06|0
1637728500000|2021-11-24 04:35:00|366.86|364.26|366.46|363.86|367.06|364.46|366.05|363.45|0
1637728800000|2021-11-24 04:40:00|366.56|363.96|366.46|363.86|366.56|363.96|366.05|363.45|0
1637729100000|2021-11-24 04:45:00|366.66|364.06|366.05|363.45|367.06|364.46|366.05|363.45|0
1637729400000|2021-11-24 04:50:00|365.85|363.25|366.05|363.45|366.25|363.65|365.64|363.04|0
1637729700000|2021-11-24 04:55:00|365.85|363.25|366.45|363.85|366.65|364.05|365.85|363.25|0
1637730000000|2021-11-24 05:00:00|366.65|364.05|365.24|362.64|366.65|364.05|365.04|362.44|0
1637730300000|2021-11-24 05:05:00|365.04|362.44|365.03|362.43|365.24|362.64|364.43|361.83|0
1637730600000|2021-11-24 05:10:00|364.94|362.34|363.82|361.22|365.44|362.84|363.82|361.22|0
1637730900000|2021-11-24 05:15:00|363.93|361.33|364.02|361.42|364.23|361.63|363.22|360.62|0
1637731200000|2021-11-24 05:20:00|363.93|361.33|364.02|361.42|364.22|361.62|363.52|360.92|0
1637731500000|2021-11-24 05:25:00|363.93|361.33|363.22|360.62|364.33|361.73|363.01|360.41|0
1637731800000|2021-11-24 05:30:00|363.01|360.41|360.8|358.2|363.01|360.41|360.3|357.7|0
1637732100000|2021-11-24 05:35:00|361|358.4|360.8|358.2|361.31|358.71|360.6|358|0
1637732400000|2021-11-24 05:40:00|360.6|358|360|357.4|361|358.4|360|357.4|0
1637732700000|2021-11-24 05:45:00|360.1|357.5|360.2|357.6|360.4|357.8|359.5|356.9|0
1637733000000|2021-11-24 05:50:00|360.4|357.8|358.99|356.39|360.6|358|358.79|356.19|0
1637733300000|2021-11-24 05:55:00|359.19|356.59|358.39|355.79|359.3|356.7|358.39|355.79|0
1637733600000|2021-11-24 06:00:00|358.59|355.99|357.19|354.59|358.99|356.39|356.99|354.39|0
1637733900000|2021-11-24 06:05:00|357.39|354.79|358.19|355.59|358.99|356.39|357.39|354.79|0
1637734200000|2021-11-24 06:10:00|358.29|355.69|357.79|355.19|358.39|355.79|357.59|354.99|0
1637734500000|2021-11-24 06:15:00|357.59|354.99|357.18|354.58|357.59|354.99|356.79|354.19|0
1637734800000|2021-11-24 06:20:00|356.89|354.29|356.98|354.38|357.18|354.58|356.78|354.18|0
1637735100000|2021-11-24 06:25:00|357.18|354.58|356.78|354.18|357.58|354.98|356.78|354.18|0
1637735400000|2021-11-24 06:30:00|356.58|353.98|356.58|353.98|357.18|354.58|356.38|353.78|0
1637735700000|2021-11-24 06:35:00|356.78|354.18|356.18|353.58|356.78|354.18|355.98|353.38|0
1637736000000|2021-11-24 06:40:00|356.38|353.78|355.78|353.18|356.38|353.78|355.18|352.58|0
1637736300000|2021-11-24 06:45:00|355.98|353.38|357.08|354.48|357.18|354.58|355.78|353.18|0
1637736600000|2021-11-24 06:50:00|356.98|354.38|356.77|354.17|357.18|354.58|356.38|353.78|0
1637736900000|2021-11-24 06:55:00|356.57|353.97|356.77|354.17|356.77|354.17|355.58|352.98|0
1637737200000|2021-11-24 07:00:00|356.17|353.57|355.97|353.37|356.77|354.17|355.37|352.77|0
1637737500000|2021-11-24 07:05:00|355.88|353.28|355.57|352.97|355.97|353.37|355.17|352.57|0
1637737800000|2021-11-24 07:10:00|355.37|352.77|356.97|354.37|357.37|354.77|355.37|352.77|0
1637738100000|2021-11-24 07:15:00|357.07|354.47|357.77|355.17|358.17|355.57|356.97|354.37|0
1637738400000|2021-11-24 07:20:00|357.97|355.37|358.56|355.96|358.97|356.37|357.77|355.17|0
1637738700000|2021-11-24 07:25:00|358.76|356.16|359.36|356.76|359.87|357.27|358.16|355.56|0
1637739000000|2021-11-24 07:30:00|359.16|356.56|361.37|358.77|361.57|358.97|359.16|356.56|0
1637739300000|2021-11-24 07:35:00|361.57|358.97|360.36|357.76|361.97|359.37|360.16|357.56|0
1637739600000|2021-11-24 07:40:00|360.16|357.56|359.56|356.96|360.56|357.96|359.56|356.96|0
1637739900000|2021-11-24 07:45:00|359.66|357.06|360.96|358.36|360.96|358.36|359.66|357.06|0
1637740200000|2021-11-24 07:50:00|360.36|357.76|360.36|357.76|360.76|358.16|359.56|356.96|0
1637740500000|2021-11-24 07:55:00|360.56|357.96|360.96|358.36|361.56|358.96|360.36|357.76|0
1637740800000|2021-11-24 08:00:00|360.76|358.16|361.18|358.58|363.39|360.79|360.58|357.98|0
1637741100000|2021-11-24 08:05:00|360.98|358.78|362.58|360.38|362.58|360.38|360.28|358.08|0
1637741400000|2021-11-24 08:10:00|362.78|360.58|362.98|360.78|363.59|361.39|361.78|359.58|0
1637741700000|2021-11-24 08:15:00|363.18|360.98|360.37|358.17|363.18|360.98|360.37|358.17|0
1637742000000|2021-11-24 08:20:00|360.57|358.37|359.77|357.57|361.98|359.78|359.37|357.17|0
1637742300000|2021-11-24 08:25:00|359.97|357.77|361.17|358.97|362.38|360.18|359.57|357.37|0
1637742600000|2021-11-24 08:30:00|361.28|359.08|360.47|358.27|362.88|360.68|359.77|357.57|0
1637742900000|2021-11-24 08:35:00|360.57|358.37|361.37|359.17|361.97|359.77|360.27|358.07|0
1637743200000|2021-11-24 08:40:00|361.27|359.07|359.97|357.77|361.27|359.07|359.97|357.77|0
1637743500000|2021-11-24 08:45:00|360.17|357.97|360.37|358.17|360.97|358.77|359.36|357.16|0
1637743800000|2021-11-24 08:50:00|360.47|358.27|361.37|359.17|361.97|359.77|360.16|357.96|0
1637744100000|2021-11-24 08:55:00|361.27|359.07|361.36|359.16|362.17|359.97|360.96|358.76|0
1637744400000|2021-11-24 09:00:00|361.56|359.36|364.18|361.98|364.38|362.18|361.16|358.96|0
1637744700000|2021-11-24 09:05:00|364.38|362.18|362.97|360.77|365.18|362.98|362.57|360.37|0
1637745000000|2021-11-24 09:10:00|362.77|360.57|363.37|361.17|363.77|361.57|361.96|359.76|0
1637745300000|2021-11-24 09:15:00|363.57|361.37|362.56|360.36|364.98|362.78|362.36|360.16|0
1637745600000|2021-11-24 09:20:00|361.96|359.76|360.35|358.15|361.96|359.76|360.35|358.15|0
1637745900000|2021-11-24 09:25:00|360.15|357.95|360.55|358.35|361.16|358.96|359.35|357.15|0
1637746200000|2021-11-24 09:30:00|360.75|358.55|361.76|359.56|362.16|359.96|360.75|358.55|0
1637746500000|2021-11-24 09:35:00|361.96|359.76|364.17|361.97|364.87|362.67|361.96|359.76|0
1637746800000|2021-11-24 09:40:00|364.57|362.37|365.98|363.78|366.58|364.38|363.76|361.56|0
1637747100000|2021-11-24 09:45:00|365.57|363.37|365.77|363.57|368|365.8|365.57|363.37|0
1637747400000|2021-11-24 09:50:00|365.98|363.78|371.64|369.44|372.05|369.85|365.98|363.78|0
1637747700000|2021-11-24 09:55:00|371.84|369.64|370.62|368.42|372.86|370.66|368.91|366.71|0
1637748000000|2021-11-24 10:00:00|370.83|368.63|367.99|365.79|372.04|369.84|367.69|365.49|0
1637748300000|2021-11-24 10:05:00|367.79|365.59|369.41|367.21|369.81|367.61|367.59|365.39|0
1637748600000|2021-11-24 10:10:00|370.01|367.81|367.58|365.38|370.22|368.02|367.58|365.38|0
1637748900000|2021-11-24 10:15:00|367.69|365.49|366.37|364.17|367.69|365.49|365.36|363.16|0
1637749200000|2021-11-24 10:20:00|365.97|363.77|366.97|364.77|367.78|365.58|365.76|363.56|0
1637749500000|2021-11-24 10:25:00|366.77|364.57|368.09|365.89|368.19|365.99|366.68|364.48|0
1637749800000|2021-11-24 10:30:00|368.19|365.99|367.48|365.28|369.2|367|367.17|364.97|0
1637750100000|2021-11-24 10:35:00|367.38|365.18|369.19|366.99|369.3|367.1|366.97|364.77|0
1637750400000|2021-11-24 10:40:00|369.6|367.4|368.38|366.18|369.91|367.71|367.98|365.78|0
1637750700000|2021-11-24 10:45:00|368.69|366.49|371.42|369.22|371.42|369.22|367.17|364.97|0
1637751000000|2021-11-24 10:50:00|371.83|369.63|371.42|369.22|372.64|370.44|370.81|368.61|0
1637751300000|2021-11-24 10:55:00|371.22|369.02|374.06|371.86|374.17|371.97|371.22|369.02|0
1637751600000|2021-11-24 11:00:00|373.86|371.66|374.26|372.06|374.88|372.68|373.25|371.05|0
1637751900000|2021-11-24 11:05:00|374.06|371.86|374.06|371.86|374.87|372.67|373.25|371.05|0
1637752200000|2021-11-24 11:10:00|374.16|371.96|374.26|372.06|374.87|372.67|373.15|370.95|0
1637752500000|2021-11-24 11:15:00|373.85|371.65|371.89|369.69|374.51|372.31|371.08|368.88|0
1637752800000|2021-11-24 11:20:00|371.79|369.59|372.09|369.89|372.89|370.69|369.98|367.78|0
1637753100000|2021-11-24 11:25:00|372.29|370.09|371.68|369.48|372.49|370.29|371.08|368.88|0
1637753400000|2021-11-24 11:30:00|371.59|369.39|370.78|368.58|372.29|370.09|370.28|368.08|0
1637753700000|2021-11-24 11:35:00|370.68|368.48|369.47|367.27|370.68|368.48|369.47|367.27|0
1637754000000|2021-11-24 11:40:00|369.27|367.07|366.47|364.27|369.27|367.07|366.47|364.27|0
1637754300000|2021-11-24 11:45:00|366.67|364.47|366.77|364.57|367.67|365.47|365.87|363.67|0
1637754600000|2021-11-24 11:50:00|366.67|364.47|368.87|366.67|368.87|366.67|366.27|364.07|0
1637754900000|2021-11-24 11:55:00|368.67|366.47|370.67|368.47|370.77|368.57|368.67|366.47|0
1637755200000|2021-11-24 12:00:00|370.07|367.87|370.07|367.87|370.87|368.67|367.86|365.66|0
1637755500000|2021-11-24 12:05:00|369.87|367.67|372.28|370.08|372.48|370.28|369.87|367.67|0
1637755800000|2021-11-24 12:10:00|372.38|370.18|372.27|370.07|372.68|370.48|370.87|368.67|0
1637756100000|2021-11-24 12:15:00|372.07|369.87|371.07|368.87|372.68|370.48|370.66|368.46|0
1637756400000|2021-11-24 12:20:00|371.27|369.07|373.48|371.28|373.48|371.28|371.27|369.07|0
1637756700000|2021-11-24 12:25:00|373.28|371.08|371.87|369.67|373.48|371.28|371.06|368.86|0
1637757000000|2021-11-24 12:30:00|372.07|369.87|372.07|369.87|373.68|371.48|371.87|369.67|0
1637757300000|2021-11-24 12:35:00|371.87|369.67|370.86|368.66|372.67|370.47|370.86|368.66|0
1637757600000|2021-11-24 12:40:00|371.06|368.86|371.77|369.57|372.67|370.47|370.06|367.86|0
1637757900000|2021-11-24 12:45:00|372.06|369.86|375.29|373.09|375.49|373.29|371.86|369.66|0
1637758200000|2021-11-24 12:50:00|374.58|372.38|373.27|371.07|375.29|373.09|373.07|370.87|0
1637758500000|2021-11-24 12:55:00|373.47|371.27|373.67|371.47|374.48|372.28|372.87|370.67|0
1637758800000|2021-11-24 13:00:00|373.47|371.27|373.26|371.06|373.87|371.67|372.46|370.26|0
1637759100000|2021-11-24 13:05:00|373.47|371.27|372.06|369.86|373.47|371.27|371.45|369.25|0
1637759400000|2021-11-24 13:10:00|371.85|369.65|372.05|369.85|372.76|370.56|371.65|369.45|0
1637759700000|2021-11-24 13:15:00|372.26|370.06|373.66|371.46|374.07|371.87|371.85|369.65|0
1637760000000|2021-11-24 13:20:00|373.86|371.66|372.45|370.25|374.27|372.07|372.05|369.85|0
1637760300000|2021-11-24 13:25:00|372.05|369.85|371.65|369.45|373.06|370.86|371.45|369.25|0
1637760600000|2021-11-24 13:30:00|371.85|369.65|368.84|366.64|372.85|370.65|368.24|366.04|0
1637760900000|2021-11-24 13:35:00|368.44|366.24|376.79|374.59|377.29|375.09|368.24|366.04|0
1637761200000|2021-11-24 13:40:00|376.89|374.69|374.66|372.46|377.49|375.29|374.46|372.26|0
1637761500000|2021-11-24 13:45:00|374.87|372.67|378.5|376.3|378.91|376.71|374.87|372.67|0
1637761800000|2021-11-24 13:50:00|378.71|376.51|381.14|378.94|381.96|379.76|378.71|376.51|0
1637762100000|2021-11-24 13:55:00|380.94|378.74|379.72|377.52|381.75|379.55|379.52|377.32|0
1637762400000|2021-11-24 14:00:00|379.92|377.72|378.09|375.89|379.92|377.72|377.69|375.49|0
1637762700000|2021-11-24 14:05:00|378.3|376.1|380.42|378.22|382.97|380.77|378.09|375.89|0
1637763000000|2021-11-24 14:10:00|380.32|378.12|381.03|378.83|382.85|380.65|379.61|377.41|0
1637763300000|2021-11-24 14:15:00|380.82|378.62|380.82|378.62|381.84|379.64|380.01|377.81|0
1637763600000|2021-11-24 14:20:00|380.62|378.42|379.81|377.61|381.84|379.64|379.4|377.2|0
1637763900000|2021-11-24 14:25:00|379.61|377.41|379.2|377|379.81|377.61|377.79|375.59|0
1637764200000|2021-11-24 14:30:00|380.01|377.81|380.82|378.62|385.49|383.29|378.5|376.3|0
1637764500000|2021-11-24 14:35:00|380.01|377.81|382.23|380.03|382.64|380.44|374.76|372.56|0
1637764800000|2021-11-24 14:40:00|382.84|380.64|383.65|381.45|385.49|383.29|381.63|379.43|0
1637765100000|2021-11-24 14:45:00|383.86|381.66|384.37|382.17|386.5|384.3|380|377.8|0
1637765400000|2021-11-24 14:50:00|384.26|382.06|384.87|382.67|386.5|384.3|380.31|378.11|0
1637765700000|2021-11-24 14:55:00|384.26|382.06|379.41|377.21|385.37|383.17|379.31|377.11|0
1637766000000|2021-11-24 15:00:00|380.62|378.42|373.09|370.89|383.34|381.14|371.5|369.3|0
1637766300000|2021-11-24 15:05:00|372.89|370.69|374.91|372.71|374.97|372.77|371.07|368.87|0
1637766600000|2021-11-24 15:10:00|374.5|372.3|375.11|372.91|379.57|377.37|372.89|370.69|0
1637766900000|2021-11-24 15:15:00|374.7|372.5|374.9|372.7|376.12|373.92|373.29|371.09|0
1637767200000|2021-11-24 15:20:00|374.5|372.3|371.07|368.87|375.92|373.72|369.86|367.66|0
1637767500000|2021-11-24 15:25:00|371.47|369.27|368.25|366.05|371.67|369.47|367.25|365.05|0
1637767800000|2021-11-24 15:30:00|367.85|365.65|370.46|368.26|370.66|368.46|367.45|365.25|0
1637768100000|2021-11-24 15:35:00|370.26|368.06|366.44|364.24|370.26|368.06|366.04|363.84|0
1637768400000|2021-11-24 15:40:00|366.84|364.64|371.26|369.06|371.66|369.46|366.04|363.84|0
1637768700000|2021-11-24 15:45:00|370.86|368.66|370.45|368.25|373.08|370.88|370.05|367.85|0
1637769000000|2021-11-24 15:50:00|370.25|368.05|367.84|365.64|370.25|368.05|366.84|364.64|0
1637769300000|2021-11-24 15:55:00|367.44|365.24|366.25|364.05|368.44|366.24|365.84|363.64|0
1637769600000|2021-11-24 16:00:00|366.45|364.25|368.47|366.27|370.09|367.89|365.25|363.05|0
1637769900000|2021-11-24 16:05:00|368.07|365.87|365.65|363.45|368.27|366.07|364.84|362.64|0
1637770200000|2021-11-24 16:10:00|365.45|363.25|362.63|360.43|365.45|363.25|362.03|359.83|0
1637770500000|2021-11-24 16:15:00|362.23|360.03|360.23|358.03|362.83|360.63|360.23|358.03|0
1637770800000|2021-11-24 16:20:00|360.43|358.23|358.23|356.03|360.43|358.23|358.23|356.03|0
1637771100000|2021-11-24 16:25:00|358.03|355.83|358.25|356.05|359.85|357.65|357.65|355.45|0
1637771400000|2021-11-24 16:30:00|357.85|355.65|360.65|358.45|360.65|358.45|355.65|353.45|0
1637771700000|2021-11-24 16:35:00|360.44|358.24|360.64|358.44|362.25|360.05|359.64|357.44|0
1637772000000|2021-11-24 16:40:00|361.04|358.84|359.55|357.35|362.05|359.85|359.55|357.35|0
1637772300000|2021-11-24 16:45:00|359.84|357.64|357.64|355.44|360.44|358.24|357.24|355.04|0
1637772600000|2021-11-24 16:50:00|357.44|355.24|358.64|356.44|359.24|357.04|357.04|354.84|0
1637772900000|2021-11-24 16:55:00|358.74|356.54|360.84|358.64|361.64|359.44|358.64|356.44|0
1637773200000|2021-11-24 17:00:00|360.64|358.44|360.44|358.24|362.24|360.04|360.24|358.04|0
1637773500000|2021-11-24 17:05:00|360.64|358.44|361.34|359.14|362.04|359.84|359.43|357.23|0
1637773800000|2021-11-24 17:10:00|361.44|359.24|358.03|355.83|361.44|359.24|357.83|355.63|0
1637774100000|2021-11-24 17:15:00|358.23|356.03|360.23|358.03|361.23|359.03|358.14|355.94|0
1637774400000|2021-11-24 17:20:00|360.43|358.23|361.83|359.63|363.44|361.24|360.23|358.03|0
1637774700000|2021-11-24 17:25:00|362.03|359.83|362.46|360.26|363.44|361.24|361.83|359.63|0
1637775000000|2021-11-24 17:30:00|362.66|360.46|361.25|359.05|362.86|360.66|360.85|358.65|0
1637775300000|2021-11-24 17:35:00|361.46|359.26|358.85|356.65|361.46|359.26|358.65|356.45|0
1637775600000|2021-11-24 17:40:00|359.05|356.85|359.05|356.85|360.25|358.05|358.45|356.25|0
1637775900000|2021-11-24 17:45:00|358.85|356.65|356.65|354.45|359.05|356.85|356.45|354.25|0
1637776200000|2021-11-24 17:50:00|356.45|354.25|356.25|354.05|357.85|355.65|355.85|353.65|0
1637776500000|2021-11-24 17:55:00|356.05|353.85|354.69|352.49|356.25|354.05|354.49|352.29|0
1637776800000|2021-11-24 18:00:00|354.49|352.29|355.49|353.29|355.69|353.49|352.49|350.29|0
1637777100000|2021-11-24 18:05:00|355.29|353.09|353.68|351.48|355.48|353.28|353.28|351.08|0
1637777400000|2021-11-24 18:10:00|353.48|351.28|353.48|351.28|353.88|351.68|352.79|350.59|0
1637777700000|2021-11-24 18:15:00|353.28|351.08|353.68|351.48|354.08|351.88|352.68|350.48|0
1637778000000|2021-11-24 18:20:00|353.78|351.58|352.28|350.08|354.08|351.88|352.08|349.88|0
1637778300000|2021-11-24 18:25:00|352.48|350.28|353.28|351.08|353.88|351.68|351.88|349.68|0
1637778600000|2021-11-24 18:30:00|352.68|350.48|353.48|351.28|353.88|351.68|352.28|350.08|0
1637778900000|2021-11-24 18:35:00|353.28|351.08|354.87|352.67|355.68|353.48|352.48|350.28|0
1637779200000|2021-11-24 18:40:00|354.67|352.47|354.47|352.27|355.27|353.07|353.28|351.08|0
1637779500000|2021-11-24 18:45:00|354.67|352.47|354.27|352.07|355.47|353.27|353.67|351.47|0
1637779800000|2021-11-24 18:50:00|354.18|351.98|354.87|352.67|355.07|352.87|353.87|351.67|0
1637780100000|2021-11-24 18:55:00|355.07|352.87|356.07|353.87|356.27|354.07|354.87|352.67|0
1637780400000|2021-11-24 19:00:00|356.17|353.97|356.47|354.27|358.68|356.48|351.47|349.27|0
1637780700000|2021-11-24 19:05:00|356.27|354.07|361.5|359.3|361.9|359.7|355.07|352.87|0
1637781000000|2021-11-24 19:10:00|361.29|359.09|363.49|361.29|365.42|363.22|360.69|358.49|0
1637781300000|2021-11-24 19:15:00|363.29|361.09|359.29|357.09|363.9|361.7|358.69|356.49|0
1637781600000|2021-11-24 19:20:00|359.09|356.89|359.49|357.29|361.09|358.89|358.89|356.69|0
1637781900000|2021-11-24 19:25:00|359.29|357.09|362.69|360.49|363.29|361.09|358.89|356.69|0
1637782200000|2021-11-24 19:30:00|362.29|360.09|361.08|358.88|362.29|360.09|359.28|357.08|0
1637782500000|2021-11-24 19:35:00|361.28|359.08|361.08|358.88|361.88|359.68|360.48|358.28|0
1637782800000|2021-11-24 19:40:00|360.88|358.68|357.48|355.28|362.28|360.08|357.29|355.09|0
1637783100000|2021-11-24 19:45:00|357.29|355.09|356.83|354.63|357.48|355.28|355.63|353.43|0
1637783400000|2021-11-24 19:50:00|356.63|354.43|355.03|352.83|356.63|354.43|354.03|351.83|0
1637783700000|2021-11-24 19:55:00|354.83|352.63|355.63|353.43|355.83|353.63|354.03|351.83|0
1637784000000|2021-11-24 20:00:00|355.83|353.63|355.63|353.43|357.43|355.23|354.83|352.63|0
1637784300000|2021-11-24 20:05:00|355.43|353.23|351.25|349.05|355.83|353.63|351.05|348.85|0
1637784600000|2021-11-24 20:10:00|351.44|349.24|350.65|348.45|352.64|350.44|350.65|348.45|0
1637784900000|2021-11-24 20:15:00|350.45|348.25|350.05|347.85|351.64|349.44|349.66|347.46|0
1637785200000|2021-11-24 20:20:00|350.25|348.05|351.04|348.84|351.04|348.84|349.06|346.86|0
1637785500000|2021-11-24 20:25:00|350.84|348.64|349.85|347.65|350.84|348.64|349.26|347.06|0
1637785800000|2021-11-24 20:30:00|349.65|347.45|351.47|349.27|353.6|351.4|349.46|347.26|0
1637786100000|2021-11-24 20:35:00|351.67|349.47|349.08|346.88|351.67|349.47|348.29|346.09|0
1637786400000|2021-11-24 20:40:00|349.28|347.08|350.67|348.47|351.86|349.66|349.08|346.88|0
1637786700000|2021-11-24 20:45:00|350.87|348.67|351.86|349.66|353.06|350.86|350.67|348.47|0
1637787000000|2021-11-24 20:50:00|351.26|349.06|348.48|346.28|351.26|349.06|347.69|345.49|0
1637787300000|2021-11-24 20:55:00|348.09|345.89|348.88|346.68|350.27|348.07|347.69|345.49|0
1637787600000|2021-11-24 21:00:00|348.28|346.08|347.88|345.68|350.07|347.87|347.88|345.68|0
1637787900000|2021-11-24 21:05:00|348.08|345.88|348.87|346.67|349.07|346.87|347.49|345.29|0
1637788200000|2021-11-24 21:10:00|348.48|346.28|347.88|345.68|348.87|346.67|347.49|345.29|0
1637788500000|2021-11-24 21:15:00|348.28|345.48|348.87|346.27|349.07|346.47|348.08|345.48|0
1637788800000|2021-11-24 21:20:00|349.07|346.47|348.28|345.68|349.07|346.47|348.28|345.68|0
1637789100000|2021-11-24 21:25:00|348.08|345.48|347.88|345.28|348.67|346.07|347.88|345.28|0
1637789400000|2021-11-24 21:30:00|347.68|345.08|347.48|344.88|347.68|345.08|347.09|344.49|0
1637789700000|2021-11-24 21:35:00|347.28|344.68|347.08|344.48|347.38|344.78|347.08|344.48|0
1637790000000|2021-11-24 21:40:00|346.99|344.39|346.88|344.28|347.08|344.48|346.29|343.69|0
1637790300000|2021-11-24 21:45:00|347.08|344.48|347.28|344.68|347.48|344.88|346.88|344.28|0
1637790600000|2021-11-24 21:50:00|347.08|344.48|346.88|344.28|347.28|344.68|346.68|344.08|0
1637790900000|2021-11-24 21:55:00|347.08|344.48|347.58|344.98|347.58|344.98|346.98|344.38|0
1637791200000|2021-11-24 22:00:00|347.63|345.03|347.63|345.03|347.89|345.29|347.63|345.03|0
1637913600000|2021-11-26 08:00:00|422.06|418.68|426.23|422.85|426.23|422.85|419.78|416.4|0
1637913900000|2021-11-26 08:05:00|426.49|423.63|430.99|428.13|430.99|428.13|425.55|422.69|0
1637914200000|2021-11-26 08:10:00|430.57|427.71|423.88|421.02|430.78|427.92|423.88|421.02|0
1637914500000|2021-11-26 08:15:00|424.29|421.43|433.71|430.85|435.4|432.54|424.29|421.43|0
1637914800000|2021-11-26 08:20:00|433.5|430.64|434.24|431.38|440.04|437.18|430.77|427.91|0
1637915100000|2021-11-26 08:25:00|433.92|431.06|432.87|430.01|435.82|432.96|431.51|428.65|0
1637915400000|2021-11-26 08:30:00|432.98|430.12|436.4|433.54|436.5|433.64|427.5|424.64|0
1637915700000|2021-11-26 08:35:00|435.36|432.5|434.34|431.48|440.07|437.21|434.34|431.48|0
1637916000000|2021-11-26 08:40:00|434.55|431.69|428.97|426.11|434.55|431.69|428.76|425.9|0
1637916300000|2021-11-26 08:45:00|429.58|426.72|428.76|425.9|430.62|427.76|426.7|423.84|0
1637916600000|2021-11-26 08:50:00|428.55|425.69|424.84|421.98|429.99|427.13|424.02|421.16|0
1637916900000|2021-11-26 08:55:00|424.64|421.78|421.15|418.29|424.84|421.98|418.4|415.54|0
1637917200000|2021-11-26 09:00:00|420.95|418.09|429.37|426.51|430.93|428.07|420.13|417.27|0
1637917500000|2021-11-26 09:05:00|429.27|426.41|432.47|429.61|435.27|432.41|427.1|424.24|0
1637917800000|2021-11-26 09:10:00|432.26|429.4|423.6|420.74|433.51|430.65|423.18|420.32|0
1637918100000|2021-11-26 09:15:00|423.18|420.32|430.23|427.37|431.17|428.31|423.18|420.32|0
1637918400000|2021-11-26 09:20:00|429.51|426.65|428.77|425.91|429.61|426.75|424.84|421.98|0
1637918700000|2021-11-26 09:25:00|428.98|426.12|432.94|430.08|433.35|430.49|427.32|424.46|0
1637919000000|2021-11-26 09:30:00|433.77|430.91|433.99|431.13|435.24|432.38|430.23|427.37|0
1637919300000|2021-11-26 09:35:00|434.4|431.54|430.25|427.39|438.37|435.51|430.25|427.39|0
1637919600000|2021-11-26 09:40:00|430.04|427.18|430.66|427.8|432.22|429.36|429|426.14|0
1637919900000|2021-11-26 09:45:00|430.24|427.38|429.11|426.25|430.87|428.01|426.31|423.45|0
1637920200000|2021-11-26 09:50:00|429.21|426.35|431.39|428.53|433.36|430.5|427.45|424.59|0
1637920500000|2021-11-26 09:55:00|431.49|428.63|431.69|428.83|432.73|429.87|429.2|426.34|0
1637920800000|2021-11-26 10:00:00|431.48|428.62|425.59|422.73|431.9|429.04|425.07|422.21|0
1637921100000|2021-11-26 10:05:00|425.48|422.62|424.86|422|427.75|424.89|424.45|421.59|0
1637921400000|2021-11-26 10:10:00|424.65|421.79|420.07|417.21|424.65|421.79|418.19|415.33|0
1637921700000|2021-11-26 10:15:00|420.18|417.32|424.25|421.39|424.25|421.39|419.44|416.58|0
1637922000000|2021-11-26 10:20:00|424.04|421.18|421.74|418.88|425.3|422.44|419.86|417|0
1637922300000|2021-11-26 10:25:00|421.64|418.78|419.02|416.16|422.57|419.71|417.77|414.91|0
1637922600000|2021-11-26 10:30:00|418.6|415.74|424.04|421.18|424.46|421.6|418.39|415.53|0
1637922900000|2021-11-26 10:35:00|423.83|420.97|424.03|421.17|425.08|422.22|423.41|420.55|0
1637923200000|2021-11-26 10:40:00|424.45|421.59|425.08|422.22|427.6|424.74|424.35|421.49|0
1637923500000|2021-11-26 10:45:00|425.19|422.33|428.23|425.37|428.23|425.37|425.19|422.33|0
1637923800000|2021-11-26 10:50:00|428.65|425.79|426.34|423.48|431.81|428.95|425.92|423.06|0
1637924100000|2021-11-26 10:55:00|425.71|422.85|424.87|422.01|427.18|424.32|423.19|420.33|0
1637924400000|2021-11-26 11:00:00|425.08|422.22|421.93|419.07|426.13|423.27|421.93|419.07|0
1637924700000|2021-11-26 11:05:00|422.35|419.49|417.55|414.69|422.46|419.6|416.09|413.23|0
1637925000000|2021-11-26 11:10:00|417.34|414.48|419.63|416.77|421.72|418.86|416.51|413.65|0
1637925300000|2021-11-26 11:15:00|419.01|416.15|419.84|416.98|420.68|417.82|416.92|414.06|0
1637925600000|2021-11-26 11:20:00|419.63|416.77|420.26|417.4|420.88|418.02|416.3|413.44|0
1637925900000|2021-11-26 11:25:00|420.47|417.61|420.26|417.4|420.47|417.61|417.75|414.89|0
1637926200000|2021-11-26 11:30:00|420.46|417.6|424.44|421.58|425.28|422.42|420.05|417.19|0
1637926500000|2021-11-26 11:35:00|424.65|421.79|424.29|421.43|427.17|424.31|424.02|421.16|0
1637926800000|2021-11-26 11:40:00|424.71|421.85|421.15|418.29|424.71|421.85|419.9|417.04|0
1637927100000|2021-11-26 11:45:00|421.36|418.5|423.14|420.28|423.97|421.11|420.31|417.45|0
1637927400000|2021-11-26 11:50:00|423.66|420.8|421.88|419.02|423.97|421.11|420.83|417.97|0
1637927700000|2021-11-26 11:55:00|421.67|418.81|423.76|420.9|424.6|421.74|421.67|418.81|0
1637928000000|2021-11-26 12:00:00|422.71|419.85|417.7|414.84|423.76|420.9|417.49|414.63|0
1637928300000|2021-11-26 12:05:00|417.6|414.74|417.07|414.21|419.16|416.3|416.24|413.38|0
1637928600000|2021-11-26 12:10:00|416.55|413.69|415.19|412.33|418.11|415.25|413.12|410.26|0
1637928900000|2021-11-26 12:15:00|414.78|411.92|414.98|412.12|416.03|413.17|413.74|410.88|0
1637929200000|2021-11-26 12:20:00|415.19|412.33|416.22|413.36|416.22|413.36|412.03|409.17|0
1637929500000|2021-11-26 12:25:00|416.32|413.46|418.73|415.87|420.2|417.34|415.38|412.52|0
1637929800000|2021-11-26 12:30:00|418.84|415.98|417.05|414.19|418.94|416.08|413.7|410.84|0
1637930100000|2021-11-26 12:35:00|417.68|414.82|416.63|413.77|418.52|415.66|415.38|412.52|0
1637930400000|2021-11-26 12:40:00|416.84|413.98|416|413.14|418.31|415.45|415.58|412.72|0
1637930700000|2021-11-26 12:45:00|416.21|413.35|413.07|410.21|416.21|413.35|412.45|409.59|0
1637931000000|2021-11-26 12:50:00|413.49|410.63|416.84|413.98|416.84|413.98|413.49|410.63|0
1637931300000|2021-11-26 12:55:00|417.05|414.19|417.67|414.81|418.72|415.86|415.58|412.72|0
1637931600000|2021-11-26 13:00:00|417.25|414.39|418.72|415.86|422.09|419.23|417.25|414.39|0
1637931900000|2021-11-26 13:05:00|418.51|415.65|414.95|412.09|419.56|416.7|413.9|411.04|0
1637932200000|2021-11-26 13:10:00|414.74|411.88|417.67|414.81|417.67|414.81|413.28|410.42|0
1637932500000|2021-11-26 13:15:00|417.25|414.39|417.25|414.39|419.14|416.28|416.83|413.97|0
1637932800000|2021-11-26 13:20:00|417.46|414.6|413.27|410.41|418.51|415.65|413.27|410.41|0
1637933100000|2021-11-26 13:25:00|413.69|410.83|417.66|414.8|417.87|415.01|413.48|410.62|0
1637933400000|2021-11-26 13:30:00|417.87|415.01|419.13|416.27|419.76|416.9|417.66|414.8|0
1637933700000|2021-11-26 13:35:00|418.92|416.06|417.45|414.59|419.13|416.27|415.78|412.92|0
1637934000000|2021-11-26 13:40:00|417.66|414.8|420.6|417.74|420.6|417.74|417.24|414.38|0
1637934300000|2021-11-26 13:45:00|420.18|417.32|421.02|418.16|421.23|418.37|417.45|414.59|0
1637934600000|2021-11-26 13:50:00|420.81|417.95|418.5|415.64|421.44|418.58|418.08|415.22|0
1637934900000|2021-11-26 13:55:00|418.92|416.06|417.66|414.8|419.76|416.9|417.03|414.17|0
1637935200000|2021-11-26 14:00:00|418.08|415.22|417.45|414.59|419.13|416.27|417.03|414.17|0
1637935500000|2021-11-26 14:05:00|417.55|414.69|414.3|411.44|417.66|414.8|414.3|411.44|0
1637935800000|2021-11-26 14:10:00|414.09|411.23|414.72|411.86|414.72|411.86|410.55|407.69|0
1637936100000|2021-11-26 14:15:00|414.09|411.23|415.56|412.7|415.56|412.7|412.84|409.98|0
1637936400000|2021-11-26 14:20:00|415.14|412.28|413.46|410.6|415.77|412.91|413.05|410.19|0
1637936700000|2021-11-26 14:25:00|413.67|410.81|410.96|408.1|415.34|412.48|410.75|407.89|0
1637937000000|2021-11-26 14:30:00|411.48|408.62|402.66|399.8|414.3|411.44|402.66|399.8|0
1637937300000|2021-11-26 14:35:00|402.25|399.39|407.21|404.35|409.08|406.22|398.95|396.09|0
1637937600000|2021-11-26 14:40:00|407.84|404.98|415.76|412.9|416.29|413.43|405.97|403.11|0
1637937900000|2021-11-26 14:45:00|416.18|413.32|425.01|422.15|425.43|422.57|416.18|413.32|0
1637938200000|2021-11-26 14:50:00|424.59|421.73|420.9|418.04|426.28|423.42|418.69|415.83|0
1637938500000|2021-11-26 14:55:00|420.79|417.93|421.18|418.32|426.18|423.32|418.67|415.81|0
1637938800000|2021-11-26 15:00:00|423.06|420.2|432.25|429.39|432.25|429.39|422.43|419.57|0
1637939100000|2021-11-26 15:05:00|431.41|428.55|431.41|428.55|433.19|430.33|426.83|423.97|0
1637939400000|2021-11-26 15:10:00|431.83|428.97|435.38|432.52|437.48|434.62|431.41|428.55|0
1637939700000|2021-11-26 15:15:00|436.43|433.57|437.48|434.62|443.9|441.04|434.96|432.1|0
1637940000000|2021-11-26 15:20:00|437.69|434.83|432.45|429.59|437.69|434.83|428.91|426.05|0
1637940300000|2021-11-26 15:25:00|431.83|428.97|427.45|424.59|434.75|431.89|427.45|424.59|0
1637940600000|2021-11-26 15:30:00|427.87|425.01|428.5|425.2|433.51|430.21|426|423.14|0
1637940900000|2021-11-26 15:35:00|427.88|424.58|427.17|423.21|429.75|426.45|424.68|420.72|0
1637941200000|2021-11-26 15:40:00|427.37|423.41|430.03|426.07|432.37|428.41|425.3|421.34|0
1637941500000|2021-11-26 15:45:00|430.24|426.28|429.72|425.76|434|430.04|428.99|425.03|0
1637941800000|2021-11-26 15:50:00|429.82|425.86|434.73|430.77|435.04|431.08|428.99|425.03|0
1637942100000|2021-11-26 15:55:00|434.62|430.66|434.2|430.24|438.4|434.44|433.58|429.62|0
1637942400000|2021-11-26 16:00:00|435.04|431.08|442.61|438.65|442.61|438.65|435.04|431.08|0
1637942700000|2021-11-26 16:05:00|441.77|437.81|435.88|431.92|441.77|437.81|435.04|431.08|0
1637943000000|2021-11-26 16:10:00|436.3|432.34|443.56|439.6|443.87|439.91|435.36|431.4|0
1637943300000|2021-11-26 16:15:00|443.45|439.49|448.95|444.99|450.22|446.26|442.39|438.43|0
1637943600000|2021-11-26 16:20:00|449.16|445.2|453.24|449.28|455.41|451.45|448.74|444.78|0
1637943900000|2021-11-26 16:25:00|453.03|449.07|446.97|443.01|453.03|449.07|446.97|443.01|0
1637944200000|2021-11-26 16:30:00|447.29|443.33|448.65|444.69|450.54|446.58|445.71|441.75|0
1637944500000|2021-11-26 16:35:00|448.23|444.27|438.64|434.68|448.55|444.59|438.32|434.36|0
1637944800000|2021-11-26 16:40:00|438.74|434.78|442.27|438.31|444.38|440.42|438.74|434.78|0
1637945100000|2021-11-26 16:45:00|442.48|438.52|444.28|440.32|444.58|440.62|440.8|436.84|0
1637945400000|2021-11-26 16:50:00|443.44|439.48|451.44|447.48|451.65|447.69|442.39|438.43|0
1637945700000|2021-11-26 16:55:00|451.65|447.69|446.38|442.42|451.65|447.69|444.49|440.53|0
1637946000000|2021-11-26 17:00:00|445.96|442|445.54|441.58|449.11|445.15|442.39|438.43|0
1637946300000|2021-11-26 17:05:00|445.11|441.15|438.83|434.87|445.96|442|437.78|433.82|0
1637946600000|2021-11-26 17:10:00|438.62|434.66|440.71|436.75|443.22|439.26|435.6|431.64|0
1637946900000|2021-11-26 17:15:00|440.92|436.96|443.01|439.05|443.43|439.47|439.66|435.7|0
1637947200000|2021-11-26 17:20:00|443.22|439.26|438.61|434.65|444.27|440.31|438.41|434.45|0
1637947500000|2021-11-26 17:25:00|439.03|435.07|432.37|428.41|439.03|435.07|432.37|428.41|0
1637947800000|2021-11-26 17:30:00|432.89|428.93|429.88|425.92|433.51|429.55|429.36|425.4|0
1637948100000|2021-11-26 17:35:00|429.67|425.71|428.12|424.16|429.67|425.71|425.53|421.57|0
1637948400000|2021-11-26 17:40:00|428.22|424.26|431.53|427.57|433.82|429.86|427.5|423.54|0
1637948700000|2021-11-26 17:45:00|431.95|427.99|441.12|437.16|441.12|437.16|431.32|427.36|0
1637949000000|2021-11-26 17:50:00|443.21|439.25|455.87|451.91|455.87|451.91|443.21|439.25|0
1637949300000|2021-11-26 17:55:00|455.44|451.48|446.36|442.4|455.87|451.91|435.89|431.93|0
1637949600000|2021-11-26 18:00:00|441.11|437.15|447.2|443.24|450.69|446.73|441.11|437.15|0
1637949900000|2021-11-26 18:05:00|448.46|444.5|455.24|451.28|455.66|451.7|446.99|443.03|0
1637950200000|2021-11-26 18:10:00|454.81|450.85|463.56|459.6|464.61|460.65|450.47|446.51|0
1637950500000|2021-11-26 18:15:00|463.14|459.18|462.92|458.96|463.14|459.18|462.7|458.74|0
1638173100000|2021-11-29 08:05:00|408.47|406.27|411.75|409.55|412.17|409.97|405.39|403.19|0
1638173400000|2021-11-29 08:10:00|411.96|409.76|413.61|411.41|416.4|414.2|411.14|408.94|0
1638173700000|2021-11-29 08:15:00|413.4|411.2|413.19|410.99|413.4|411.2|409.08|406.88|0
1638174000000|2021-11-29 08:20:00|413.61|411.41|414.12|411.92|414.22|412.02|411.54|409.34|0
1638174300000|2021-11-29 08:25:00|414.43|412.23|416.7|414.5|416.7|414.5|414.22|412.02|0
1638174600000|2021-11-29 08:30:00|416.49|414.29|412.16|409.96|416.91|414.71|410.92|408.72|0
1638174900000|2021-11-29 08:35:00|412.36|410.16|413.71|411.51|414.22|412.02|411.34|409.14|0
1638175200000|2021-11-29 08:40:00|413.6|411.4|414.22|412.02|416.7|414.5|412.98|410.78|0
1638175500000|2021-11-29 08:45:00|414.12|411.92|416.6|414.4|416.9|414.7|414.01|411.81|0
1638175800000|2021-11-29 08:50:00|416.9|414.7|417.94|415.74|417.94|415.74|416.08|413.88|0
1638176100000|2021-11-29 08:55:00|418.14|415.94|415.45|413.25|419.39|417.19|415.45|413.25|0
1638176400000|2021-11-29 09:00:00|415.25|413.05|415.86|413.66|417.42|415.22|414.53|412.33|0
1638176700000|2021-11-29 09:05:00|415.97|413.77|412.05|409.85|416.07|413.87|411.74|409.54|0
1638177000000|2021-11-29 09:10:00|411.74|409.54|410.91|408.71|413.38|411.18|408.45|406.25|0
1638177300000|2021-11-29 09:15:00|410.5|408.3|414|411.8|414.83|412.63|409.88|407.68|0
1638177600000|2021-11-29 09:20:00|413.79|411.59|412.56|410.36|415.65|413.45|412.56|410.36|0
1638177900000|2021-11-29 09:25:00|412.66|410.46|413.38|411.18|415.86|413.66|412.66|410.46|0
1638178200000|2021-11-29 09:30:00|413.17|410.97|416.89|414.69|417.92|415.72|412.97|410.77|0
1638178500000|2021-11-29 09:35:00|416.68|414.48|417.92|415.72|418.96|416.76|416.68|414.48|0
1638178800000|2021-11-29 09:40:00|418.34|416.14|418.34|416.14|419.58|417.38|417.09|414.89|0
1638179100000|2021-11-29 09:45:00|418.75|416.55|418.33|416.13|419.58|417.38|417.82|415.62|0
1638179400000|2021-11-29 09:50:00|417.92|415.72|419.37|417.17|419.99|417.79|416.68|414.48|0
1638179700000|2021-11-29 09:55:00|419.16|416.96|420.41|418.21|420.61|418.41|418.33|416.13|0
1638180000000|2021-11-29 10:00:00|419.99|417.79|417.29|415.09|420.41|418.21|416.88|414.68|0
1638180300000|2021-11-29 10:05:00|417.19|414.99|416.88|414.68|418.33|416.13|416.47|414.27|0
1638180600000|2021-11-29 10:10:00|416.67|414.47|416.03|413.83|417.48|415.28|416.03|413.83|0
1638180900000|2021-11-29 10:15:00|416.23|414.03|415.65|413.45|417.38|415.18|415.1|412.9|0
1638181200000|2021-11-29 10:20:00|414.61|412.41|412.34|410.14|415.03|412.83|411.93|409.73|0
1638181500000|2021-11-29 10:25:00|412.45|410.25|410.9|408.7|412.55|410.35|410.07|407.87|0
1638181800000|2021-11-29 10:30:00|410.69|408.49|411.51|409.31|412.55|410.35|410.69|408.49|0
1638182100000|2021-11-29 10:35:00|411.31|409.11|409.39|407.19|412.54|410.34|408.87|406.67|0
1638182400000|2021-11-29 10:40:00|409.59|407.39|410.63|408.43|410.83|408.63|408.76|406.56|0
1638182700000|2021-11-29 10:45:00|411.04|408.84|408.76|406.56|411.45|409.25|408.14|405.94|0
1638183000000|2021-11-29 10:50:00|408.87|406.67|406.28|404.08|409.38|407.18|406.28|404.08|0
1638183300000|2021-11-29 10:55:00|406.49|404.29|407.04|404.84|407.73|405.53|405.28|403.08|0
1638183600000|2021-11-29 11:00:00|406.94|404.74|404.87|402.67|407.35|405.15|404.87|402.67|0
1638183900000|2021-11-29 11:05:00|405.08|402.88|404.87|402.67|405.9|403.7|404.46|402.26|0
1638184200000|2021-11-29 11:10:00|405.07|402.87|404.77|402.57|405.28|403.08|403.42|401.22|0
1638184500000|2021-11-29 11:15:00|404.45|402.25|405.48|403.28|406.52|404.32|403.63|401.43|0
1638184800000|2021-11-29 11:20:00|405.69|403.49|404.04|401.84|406.42|404.22|403.83|401.63|0
1638185100000|2021-11-29 11:25:00|404.24|402.04|405.48|403.28|406.1|403.9|403.42|401.22|0
1638185400000|2021-11-29 11:30:00|405.69|403.49|405.17|402.97|405.69|403.49|404.65|402.45|0
1638185700000|2021-11-29 11:35:00|405.07|402.87|406|403.8|406.1|403.9|405.07|402.87|0
1638186000000|2021-11-29 11:40:00|405.89|403.69|406.51|404.31|406.92|404.72|405.48|403.28|0
1638186300000|2021-11-29 11:45:00|406.3|404.1|406.92|404.72|406.92|404.72|405.89|403.69|0
1638186600000|2021-11-29 11:50:00|406.82|404.62|408.99|406.79|408.99|406.79|406.82|404.62|0
1638186900000|2021-11-29 11:55:00|409.1|406.9|409.4|407.2|409.4|407.2|406.51|404.31|0
1638187200000|2021-11-29 12:00:00|409.61|407.41|411.7|409.5|411.7|409.5|408.89|406.69|0
1638187500000|2021-11-29 12:05:00|411.49|409.29|411.29|409.09|413.15|410.95|411.08|408.88|0
1638187800000|2021-11-29 12:10:00|411.39|409.19|412.94|410.74|413.36|411.16|410.98|408.78|0
1638188100000|2021-11-29 12:15:00|412.73|410.53|412.94|410.74|413.36|411.16|412.11|409.91|0
1638188400000|2021-11-29 12:20:00|412.63|410.43|412.52|410.32|413.15|410.95|410.98|408.78|0
1638188700000|2021-11-29 12:25:00|412.94|410.74|414.71|412.51|414.71|412.51|411.9|409.7|0
1638189000000|2021-11-29 12:30:00|414.81|412.61|411.28|409.08|415.22|413.02|410.86|408.66|0
1638189300000|2021-11-29 12:35:00|411.07|408.87|408.79|406.59|411.28|409.08|408.79|406.59|0
1638189600000|2021-11-29 12:40:00|409|406.8|409|406.8|409.83|407.63|408.38|406.18|0
1638189900000|2021-11-29 12:45:00|408.79|406.59|407.97|405.77|409.41|407.21|407.76|405.56|0
1638190200000|2021-11-29 12:50:00|407.87|405.67|409.41|407.21|409.82|407.62|407.76|405.56|0
1638190500000|2021-11-29 12:55:00|409.2|407|408.26|406.06|409.41|407.21|407.43|405.23|0
1638190800000|2021-11-29 13:00:00|407.84|405.64|410.95|408.75|411.16|408.96|407.75|405.55|0
1638191100000|2021-11-29 13:05:00|411.16|408.96|411.36|409.16|412.51|410.31|409.7|407.5|0
1638191400000|2021-11-29 13:10:00|410.95|408.75|408.87|406.67|411.15|408.95|408.87|406.67|0
1638191700000|2021-11-29 13:15:00|409.08|406.88|408.46|406.26|409.91|407.71|408.05|405.85|0
1638192000000|2021-11-29 13:20:00|408.67|406.47|407.74|405.54|409.08|406.88|407.63|405.43|0
1638192300000|2021-11-29 13:25:00|407.63|405.43|410.11|407.91|410.43|408.23|407.01|404.81|0
1638192600000|2021-11-29 13:30:00|409.9|407.7|407.42|405.22|409.9|407.7|406.18|403.98|0
1638192900000|2021-11-29 13:35:00|407.21|405.01|406.39|404.19|408.04|405.84|406.39|404.19|0
1638193200000|2021-11-29 13:40:00|406.18|403.98|403.71|401.51|406.39|404.19|402.68|400.48|0
1638193500000|2021-11-29 13:45:00|403.5|401.3|400.42|398.22|403.91|401.71|399.7|397.5|0
1638193800000|2021-11-29 13:50:00|400.21|398.01|397.75|395.55|400.42|398.22|397.34|395.14|0
1638194100000|2021-11-29 13:55:00|397.96|395.76|398.98|396.78|399.59|397.39|397.96|395.76|0
1638194400000|2021-11-29 14:00:00|398.77|396.57|395.09|392.89|398.98|396.78|395.09|392.89|0
1638194700000|2021-11-29 14:05:00|394.89|392.69|397.34|395.14|397.75|395.55|394.69|392.49|0
1638195000000|2021-11-29 14:10:00|397.54|395.34|398.36|396.16|398.97|396.77|397.34|395.14|0
1638195300000|2021-11-29 14:15:00|398.15|395.95|399.38|397.18|399.38|397.18|398.15|395.95|0
1638195600000|2021-11-29 14:20:00|399.59|397.39|399.59|397.39|400.2|398|399.38|397.18|0
1638195900000|2021-11-29 14:25:00|399.79|397.59|398.15|395.95|399.79|397.59|396.11|393.91|0
1638196200000|2021-11-29 14:30:00|398.35|396.15|402.66|400.46|403.28|401.08|394.47|392.27|0
1638196500000|2021-11-29 14:35:00|403.07|400.87|402.25|400.05|405.96|403.76|402.04|399.84|0
1638196800000|2021-11-29 14:40:00|402.66|400.46|404.18|401.98|405.34|403.14|402.45|400.25|0
1638197100000|2021-11-29 14:45:00|403.15|400.95|405.63|403.43|411.01|408.81|403.15|400.95|0
1638197400000|2021-11-29 14:50:00|406.66|404.46|405.6|403.4|409.15|406.95|402.71|400.51|0
1638197700000|2021-11-29 14:55:00|406.01|403.81|402.47|400.27|407.05|404.85|401.23|399.03|0
1638198000000|2021-11-29 15:00:00|402.88|400.68|404.75|402.55|404.96|402.76|399.16|396.96|0
1638198300000|2021-11-29 15:05:00|405.58|403.38|402.47|400.27|406.83|404.63|401.85|399.65|0
1638198600000|2021-11-29 15:10:00|402.67|400.47|404.54|402.34|404.54|402.34|399.78|397.58|0
1638198900000|2021-11-29 15:15:00|403.92|401.72|400.6|398.4|405.16|402.96|400.19|397.99|0
1638199200000|2021-11-29 15:20:00|400.81|398.61|401.63|399.43|404.95|402.75|400.81|398.61|0
1638199500000|2021-11-29 15:25:00|401.43|399.23|408.28|406.08|408.69|406.49|400.6|398.4|0
1638199800000|2021-11-29 15:30:00|408.48|406.28|408.69|406.49|412.45|410.25|406.61|404.41|0
1638200100000|2021-11-29 15:35:00|408.9|406.7|412.32|410.12|415.46|413.26|405.36|403.16|0
1638200400000|2021-11-29 15:40:00|412.53|410.33|412.95|410.75|417.33|415.13|411.28|409.08|0
1638200700000|2021-11-29 15:45:00|413.16|410.96|414.31|412.11|414.82|412.62|410.66|408.46|0
1638201000000|2021-11-29 15:50:00|414.52|412.32|414.2|412|416.08|413.88|410.66|408.46|0
1638201300000|2021-11-29 15:55:00|413.36|411.16|410.45|408.25|413.36|411.16|409.83|407.63|0
1638201600000|2021-11-29 16:00:00|410.24|408.04|409.2|407|412.95|410.75|408.17|405.97|0
1638201900000|2021-11-29 16:05:00|409|406.8|405.89|403.69|409.41|407.21|404.34|402.14|0
1638202200000|2021-11-29 16:10:00|405.47|403.27|405.89|403.69|406.71|404.51|404.44|402.24|0
1638202500000|2021-11-29 16:15:00|406.09|403.89|407.13|404.93|407.33|405.13|404.23|402.03|0
1638202800000|2021-11-29 16:20:00|406.92|404.72|404.02|401.82|407.33|405.13|403.41|401.21|0
1638203100000|2021-11-29 16:25:00|404.64|402.44|404.63|402.43|406.09|403.89|402.37|400.17|0
1638203400000|2021-11-29 16:30:00|404.01|401.81|401.21|399.01|404.01|401.81|398.41|396.21|0
1638203700000|2021-11-29 16:35:00|401.51|399.31|396.96|394.76|401.51|399.31|396.14|393.94|0
1638204000000|2021-11-29 16:40:00|396.55|394.35|393.18|390.98|396.55|394.35|392.95|390.75|0
1638204300000|2021-11-29 16:45:00|392.97|390.77|394.83|392.63|394.83|392.63|391.94|389.74|0
1638204600000|2021-11-29 16:50:00|395.04|392.84|393.28|391.08|395.66|393.46|392.14|389.94|0
1638204900000|2021-11-29 16:55:00|393.38|391.18|391.52|389.32|393.59|391.39|391.52|389.32|0
1638205200000|2021-11-29 17:00:00|391.32|389.12|389.05|386.85|391.73|389.53|388.84|386.64|0
1638205500000|2021-11-29 17:05:00|388.43|386.23|388.02|385.82|388.43|386.23|385.96|383.76|0
1638205800000|2021-11-29 17:10:00|387.81|385.61|387.61|385.41|388.43|386.23|386.99|384.79|0
1638206100000|2021-11-29 17:15:00|387.81|385.61|384.12|381.92|387.81|385.61|383.91|381.71|0
1638206400000|2021-11-29 17:20:00|384.32|382.12|381.05|378.85|384.32|382.12|381.05|378.85|0
1638206700000|2021-11-29 17:25:00|380.84|378.64|376.74|374.54|384.17|381.97|376.12|373.92|0
1638207000000|2021-11-29 17:30:00|376.54|374.34|372.38|370.18|376.95|374.75|372.18|369.98|0
1638207300000|2021-11-29 17:35:00|372.59|370.39|373.73|371.53|374.25|372.05|371.35|369.15|0
1638207600000|2021-11-29 17:40:00|373.83|371.63|371.97|369.77|373.83|371.63|371.97|369.77|0
1638207900000|2021-11-29 17:45:00|372.17|369.97|372.17|369.97|372.8|370.6|371.55|369.35|0
1638208200000|2021-11-29 17:50:00|372.38|370.18|374.45|372.25|374.45|372.25|372.17|369.97|0
1638208500000|2021-11-29 17:55:00|374.24|372.04|372.79|370.59|374.24|372.04|372.17|369.97|0
1638208800000|2021-11-29 18:00:00|372.58|370.38|371.96|369.76|372.58|370.38|371.34|369.14|0
1638209100000|2021-11-29 18:05:00|372.17|369.97|369.89|367.69|372.58|370.38|369.48|367.28|0
1638209400000|2021-11-29 18:10:00|369.69|367.49|372.17|369.97|372.58|370.38|369.27|367.07|0
1638209700000|2021-11-29 18:15:00|371.96|369.76|373.31|371.11|374.65|372.45|371.13|368.93|0
1638210000000|2021-11-29 18:20:00|373.2|371|374.44|372.24|375.27|373.07|372.79|370.59|0
1638210300000|2021-11-29 18:25:00|374.65|372.45|373.41|371.21|375.69|373.49|373.41|371.21|0
1638210600000|2021-11-29 18:30:00|373.2|371|372.37|370.17|373.82|371.62|371.13|368.93|0
1638210900000|2021-11-29 18:35:00|372.58|370.38|376.72|374.52|376.93|374.73|372.37|370.17|0
1638211200000|2021-11-29 18:40:00|376.52|374.32|375.58|373.38|376.72|374.52|374.85|372.65|0
1638211500000|2021-11-29 18:45:00|375.48|373.28|373.4|371.2|375.68|373.48|373.4|371.2|0
1638211800000|2021-11-29 18:50:00|373.61|371.41|373.81|371.61|375.27|373.07|373.61|371.41|0
1638212100000|2021-11-29 18:55:00|373.61|371.41|371.95|369.75|373.81|371.61|371.74|369.54|0
1638212400000|2021-11-29 19:00:00|371.74|369.54|372.77|370.57|374.64|372.44|371.53|369.33|0
1638212700000|2021-11-29 19:05:00|372.98|370.78|373.19|370.99|373.81|371.61|371.74|369.54|0
1638213000000|2021-11-29 19:10:00|373.39|371.19|372.56|370.36|373.39|371.19|372.15|369.95|0
1638213300000|2021-11-29 19:15:00|372.36|370.16|374.22|372.02|374.84|372.64|372.36|370.16|0
1638213600000|2021-11-29 19:20:00|374.43|372.23|374.43|372.23|375.05|372.85|372.77|370.57|0
1638213900000|2021-11-29 19:25:00|374.22|372.02|374.63|372.43|375.26|373.06|373.39|371.19|0
1638214200000|2021-11-29 19:30:00|374.43|372.23|375.26|373.06|376.5|374.3|373.8|371.6|0
1638214500000|2021-11-29 19:35:00|375.05|372.85|377.33|375.13|378.38|376.18|375.05|372.85|0
1638214800000|2021-11-29 19:40:00|377.12|374.92|375.46|373.26|377.12|374.92|374.84|372.64|0
1638215100000|2021-11-29 19:45:00|375.25|373.05|375.67|373.47|376.29|374.09|374.42|372.22|0
1638215400000|2021-11-29 19:50:00|375.46|373.26|377.33|375.13|377.33|375.13|373.38|371.18|0
1638215700000|2021-11-29 19:55:00|377.12|374.92|376.08|373.88|377.74|375.54|376.08|373.88|0
1638216000000|2021-11-29 20:00:00|376.29|374.09|376.29|374.09|376.29|374.09|374.63|372.43|0
1638216300000|2021-11-29 20:05:00|376.08|373.88|375.04|372.84|378.16|375.96|374.62|372.42|0
1638216600000|2021-11-29 20:10:00|374.83|372.63|372.76|370.56|375.87|373.67|372.55|370.35|0
1638216900000|2021-11-29 20:15:00|372.96|370.76|372.96|370.76|374.41|372.21|370.89|368.69|0
1638217200000|2021-11-29 20:20:00|373.07|370.87|375.03|372.83|376.28|374.08|372.96|370.76|0
1638217500000|2021-11-29 20:25:00|375.45|373.25|375.45|373.25|376.49|374.29|374|371.8|0
1638217800000|2021-11-29 20:30:00|375.66|373.46|373.99|371.79|377.32|375.12|373.99|371.79|0
1638218100000|2021-11-29 20:35:00|374.2|372|376.37|374.17|376.69|374.49|373.79|371.59|0
1638218400000|2021-11-29 20:40:00|376.17|373.97|378.45|376.25|380.11|377.91|376.17|373.97|0
1638218700000|2021-11-29 20:45:00|378.66|376.46|381.17|378.97|383.65|381.45|378.66|376.46|0
1638219000000|2021-11-29 20:50:00|383.23|381.03|383.14|380.94|385.51|383.31|382.52|380.32|0
1638219300000|2021-11-29 20:55:00|383.55|381.35|390.19|387.99|390.19|387.99|381.7|379.5|0
1638219600000|2021-11-29 21:00:00|389.15|386.95|388.11|385.91|389.15|386.95|386.24|384.04|0
1638219900000|2021-11-29 21:05:00|387.9|385.7|385.41|383.21|387.9|385.7|385|382.8|0
1638220200000|2021-11-29 21:10:00|385|382.8|386.03|383.83|386.45|384.25|383.76|381.56|0
1638220500000|2021-11-29 21:15:00|386.24|384.04|385.19|382.59|387.06|384.46|384.78|382.18|0
1638220800000|2021-11-29 21:20:00|384.99|382.39|384.99|382.39|385.4|382.8|384.16|381.56|0
1638221100000|2021-11-29 21:25:00|385.19|382.59|385.61|383.01|385.81|383.21|384.57|381.97|0
1638221400000|2021-11-29 21:30:00|385.4|382.8|384.78|382.18|385.4|382.8|383.74|381.14|0
1638221700000|2021-11-29 21:35:00|384.57|381.97|383.74|381.14|384.57|381.97|383.12|380.52|0
1638222000000|2021-11-29 21:40:00|383.54|380.94|383.33|380.73|383.74|381.14|383.33|380.73|0
1638222300000|2021-11-29 21:45:00|383.12|380.52|383.53|380.93|383.74|381.14|382.91|380.31|0
1638222600000|2021-11-29 21:50:00|383.33|380.73|382.91|380.31|383.53|380.93|382.71|380.11|0
1638222900000|2021-11-29 21:55:00|383.12|380.52|384.26|381.66|384.56|381.96|382.91|380.31|0
1638223200000|2021-11-29 22:00:00|384.39|381.79|384.32|381.72|384.45|381.85|384.32|381.72|0
1638223500000|2021-11-29 22:05:00|384.45|381.85|384.59|381.99|385.11|382.51|384.11|381.51|0
1638223800000|2021-11-29 22:10:00|384.56|381.96|384.11|381.51|385.16|382.56|384.11|381.51|0
1638224100000|2021-11-29 22:15:00|384.35|381.75|384.99|382.39|384.99|382.39|384.23|381.63|0
1638224400000|2021-11-29 22:20:00|384.92|382.32|384.89|382.29|384.99|382.39|384.8|382.2|0
1638224700000|2021-11-29 22:25:00|384.32|381.72|384.2|381.6|384.32|381.72|384.04|381.44|0
1638225000000|2021-11-29 22:30:00|384.17|381.57|384.35|381.75|384.38|381.78|384.13|381.53|0
1638225300000|2021-11-29 22:35:00|384.31|381.71|383.2|380.6|384.31|381.71|383.2|380.6|0
1638225600000|2021-11-29 22:40:00|383.17|380.57|382.87|380.27|383.2|380.6|382.84|380.24|0
1638225900000|2021-11-29 22:45:00|382.9|380.3|383.08|380.48|383.57|380.97|382.9|380.3|0
1638226200000|2021-11-29 22:50:00|383.05|380.45|383.11|380.51|383.11|380.51|383.05|380.45|0
1638226500000|2021-11-29 22:55:00|383.29|380.69|382.89|380.29|383.29|380.69|382.78|380.18|0
1638226800000|2021-11-29 23:00:00|383.41|380.81|380.42|377.82|383.41|380.81|379.8|377.2|0
1638227100000|2021-11-29 23:05:00|380.32|377.72|380.42|377.82|381.45|378.85|380.21|377.61|0
1638227400000|2021-11-29 23:10:00|379.8|377.2|379.7|377.1|380.42|377.82|378.36|375.76|0
1638227700000|2021-11-29 23:15:00|379.49|376.89|379.69|377.09|380.1|377.5|379.29|376.69|0
1638228000000|2021-11-29 23:20:00|379.49|376.89|378.67|376.07|379.49|376.89|377.86|375.26|0
1638228300000|2021-11-29 23:25:00|378.47|375.87|379.49|376.89|379.69|377.09|378.47|375.87|0
1638228600000|2021-11-29 23:30:00|379.08|376.48|378.46|375.86|379.69|377.09|378.26|375.66|0
1638228900000|2021-11-29 23:35:00|378.26|375.66|378.26|375.66|379.08|376.48|377.85|375.25|0
1638229200000|2021-11-29 23:40:00|378.05|375.45|378.46|375.86|378.67|376.07|377.85|375.25|0
1638229500000|2021-11-29 23:45:00|378.26|375.66|378.66|376.06|378.87|376.27|378.26|375.66|0
1638229800000|2021-11-29 23:50:00|378.46|375.86|379.07|376.47|379.28|376.68|377.85|375.25|0
1638230100000|2021-11-29 23:55:00|378.87|376.27|379.48|376.88|380.91|378.31|378.87|376.27|0
1638230400000|2021-11-30 00:00:00|379.27|376.67|378.66|376.06|379.89|377.29|378.25|375.65|0
1638230700000|2021-11-30 00:05:00|378.45|375.85|379.47|376.87|379.68|377.08|378.25|375.65|0
1638231000000|2021-11-30 00:10:00|379.27|376.67|380.7|378.1|380.91|378.31|378.66|376.06|0
1638231300000|2021-11-30 00:15:00|380.5|377.9|381.11|378.51|381.11|378.51|380.09|377.49|0
1638231600000|2021-11-30 00:20:00|381.31|378.71|379.27|376.67|381.31|378.71|379.27|376.67|0
1638231900000|2021-11-30 00:25:00|379.47|376.87|379.17|376.57|379.67|377.07|378.86|376.26|0
1638232200000|2021-11-30 00:30:00|379.06|376.46|378.24|375.64|379.67|377.07|378.04|375.44|0
1638232500000|2021-11-30 00:35:00|378.04|375.44|377.63|375.03|378.24|375.64|377.02|374.42|0
1638232800000|2021-11-30 00:40:00|377.53|374.93|378.44|375.84|378.44|375.84|377.22|374.62|0
1638233100000|2021-11-30 00:45:00|378.65|376.05|377.01|374.41|378.65|376.05|376.81|374.21|0
1638233400000|2021-11-30 00:50:00|377.22|374.62|376.81|374.21|377.22|374.62|376.4|373.8|0
1638233700000|2021-11-30 00:55:00|377.01|374.41|377.21|374.61|377.22|374.62|376.91|374.31|0
1638234000000|2021-11-30 01:00:00|377.01|374.41|377.21|374.61|377.83|375.23|376.2|373.6|0
1638234300000|2021-11-30 01:05:00|377.42|374.82|376.8|374.2|377.42|374.82|376.4|373.8|0
1638234600000|2021-11-30 01:10:00|376.6|374|376.19|373.59|376.6|374|376.19|373.59|0
1638234900000|2021-11-30 01:15:00|376.4|373.8|377.41|374.81|377.41|374.81|375.78|373.18|0
1638235200000|2021-11-30 01:20:00|377.62|375.02|377.82|375.22|378.84|376.24|377.21|374.61|0
1638235500000|2021-11-30 01:25:00|377.61|375.01|376.39|373.79|377.82|375.22|376.39|373.79|0
1638235800000|2021-11-30 01:30:00|376.59|373.99|376.8|374.2|377.41|374.81|376.19|373.59|0
1638236100000|2021-11-30 01:35:00|377|374.4|377.41|374.81|377.81|375.21|376.8|374.2|0
1638236400000|2021-11-30 01:40:00|377.2|374.6|376.9|374.3|377.81|375.21|376.79|374.19|0
1638236700000|2021-11-30 01:45:00|377|374.4|376.18|373.58|377|374.4|376.18|373.58|0
1638237000000|2021-11-30 01:50:00|376.38|373.78|376.18|373.58|376.38|373.78|375.77|373.17|0
1638237300000|2021-11-30 01:55:00|376.38|373.78|377.81|375.21|377.81|375.21|376.38|373.78|0
1638237600000|2021-11-30 02:00:00|378.01|375.41|377.6|375|378.83|376.23|377.4|374.8|0
1638237900000|2021-11-30 02:05:00|377.81|375.21|379.23|376.63|379.23|376.63|377.19|374.59|0
1638238200000|2021-11-30 02:10:00|379.03|376.43|379.64|377.04|379.85|377.25|378.62|376.02|0
1638238500000|2021-11-30 02:15:00|379.44|376.84|379.44|376.84|379.44|376.84|378.82|376.22|0
1638238800000|2021-11-30 02:20:00|379.23|376.63|380.87|378.27|380.87|378.27|379.03|376.43|0
1638239100000|2021-11-30 02:25:00|380.66|378.06|382.3|379.7|383.94|381.34|380.46|377.86|0
1638239400000|2021-11-30 02:30:00|382.5|379.9|383.43|380.83|383.94|381.34|382.3|379.7|0
1638239700000|2021-11-30 02:35:00|383.32|380.72|383.73|381.13|384.35|381.75|383.12|380.52|0
1638240000000|2021-11-30 02:40:00|383.94|381.34|382.7|380.1|384.14|381.54|382.3|379.7|0
1638240300000|2021-11-30 02:45:00|382.91|380.31|382.5|379.9|383.12|380.52|382.29|379.69|0
1638240600000|2021-11-30 02:50:00|382.4|379.8|382.09|379.49|382.5|379.9|381.47|378.87|0
1638240900000|2021-11-30 02:55:00|381.88|379.28|381.06|378.46|381.88|379.28|380.65|378.05|0
1638241200000|2021-11-30 03:00:00|380.86|378.26|382.29|379.69|382.29|379.69|380.65|378.05|0
1638241500000|2021-11-30 03:05:00|382.08|379.48|383.52|380.92|384.34|381.74|382.08|379.48|0
1638241800000|2021-11-30 03:10:00|383.31|380.71|385.16|382.56|385.16|382.56|383.31|380.71|0
1638242100000|2021-11-30 03:15:00|385.37|382.77|385.37|382.77|385.98|383.38|384.95|382.35|0
1638242400000|2021-11-30 03:20:00|385.16|382.56|385.16|382.56|385.57|382.97|384.34|381.74|0
1638242700000|2021-11-30 03:25:00|385.27|382.67|386.6|384|386.8|384.2|385.16|382.56|0
1638243000000|2021-11-30 03:30:00|386.39|383.79|384.95|382.35|387.01|384.41|384.54|381.94|0
1638243300000|2021-11-30 03:35:00|385.16|382.56|384.85|382.25|385.36|382.76|384.33|381.73|0
1638243600000|2021-11-30 03:40:00|384.95|382.35|384.64|382.04|385.15|382.55|384.54|381.94|0
1638243900000|2021-11-30 03:45:00|384.74|382.14|384.12|381.52|385.05|382.45|383.92|381.32|0
1638244200000|2021-11-30 03:50:00|384.02|381.42|384.33|381.73|384.53|381.93|383.41|380.81|0
1638244500000|2021-11-30 03:55:00|384.12|381.52|383.91|381.31|384.43|381.83|383.5|380.9|0
1638244800000|2021-11-30 04:00:00|383.3|380.7|382.27|379.67|384.12|381.52|381.76|379.16|0
1638245100000|2021-11-30 04:05:00|382.38|379.78|382.68|380.08|383.2|380.6|382.27|379.67|0
1638245400000|2021-11-30 04:10:00|382.88|380.28|383.2|380.6|383.2|380.6|382.27|379.67|0
1638245700000|2021-11-30 04:15:00|383.09|380.49|383.19|380.59|383.91|381.31|383.09|380.49|0
1638246000000|2021-11-30 04:20:00|383.09|380.49|383.7|381.1|383.7|381.1|382.88|380.28|0
1638246300000|2021-11-30 04:25:00|383.5|380.9|384.93|382.33|385.76|383.16|383.5|380.9|0
1638246600000|2021-11-30 04:30:00|384.73|382.13|385.34|382.74|385.34|382.74|383.9|381.3|0
1638246900000|2021-11-30 04:35:00|385.24|382.64|385.65|383.05|386.37|383.77|384.73|382.13|0
1638247200000|2021-11-30 04:40:00|385.75|383.15|386.99|384.39|387.2|384.6|385.75|383.15|0
1638247500000|2021-11-30 04:45:00|386.78|384.18|386.57|383.97|387.09|384.49|386.37|383.77|0
1638247800000|2021-11-30 04:50:00|386.99|384.39|384.93|382.33|386.99|384.39|384.72|382.12|0
1638248100000|2021-11-30 04:55:00|385.13|382.53|384.51|381.91|385.34|382.74|384.1|381.5|0
1638248400000|2021-11-30 05:00:00|384.72|382.12|386.78|384.18|386.78|384.18|384.31|381.71|0
1638248700000|2021-11-30 05:05:00|386.98|384.38|391.32|388.72|391.32|388.72|386.98|384.38|0
1638249000000|2021-11-30 05:10:00|390.91|388.31|400.06|397.46|400.06|397.46|390.49|387.89|0
1638249300000|2021-11-30 05:15:00|399.85|397.25|408.87|406.27|409.93|407.33|398.8|396.2|0
1638249600000|2021-11-30 05:20:00|409.29|406.69|415.09|412.49|416.98|414.38|408.85|406.25|0
1638249900000|2021-11-30 05:25:00|414.88|412.28|410.91|408.31|419.51|416.91|408.82|406.22|0
1638250200000|2021-11-30 05:30:00|411.32|408.72|410.07|407.47|415.51|412.91|409.44|406.84|0
1638250500000|2021-11-30 05:35:00|409.44|406.84|416.95|414.35|419.5|416.9|409.44|406.84|0
1638250800000|2021-11-30 05:40:00|416.64|414.04|421.98|419.38|421.98|419.38|416.64|414.04|0
1638251100000|2021-11-30 05:45:00|422.4|419.8|428.68|426.08|429.78|427.18|422.19|419.59|0
1638251400000|2021-11-30 05:50:00|429.11|426.51|427|424.4|429.85|427.25|425.74|423.14|0
1638251700000|2021-11-30 05:55:00|427.63|425.03|429.29|426.69|429.29|426.69|425.74|423.14|0
1638252000000|2021-11-30 06:00:00|428.87|426.27|438.26|435.66|439.85|437.25|425.76|423.16|0
1638252300000|2021-11-30 06:05:00|438.48|435.88|446.11|443.51|452.29|449.69|437.73|435.13|0
1638252600000|2021-11-30 06:10:00|446.33|443.73|441.45|438.85|446.44|443.84|439.76|437.16|0
1638252900000|2021-11-30 06:15:00|441.66|439.06|435.75|433.15|442.93|440.33|435.65|433.05|0
1638253200000|2021-11-30 06:20:00|435.65|433.05|430.52|427.92|436.07|433.47|427.37|424.77|0
1638253500000|2021-11-30 06:25:00|430.63|428.03|429.26|426.66|432.83|430.23|428.42|425.82|0
1638253800000|2021-11-30 06:30:00|429.16|426.56|428.42|425.82|429.68|427.08|425.7|423.1|0
1638254100000|2021-11-30 06:35:00|428.53|425.93|429.47|426.87|431.57|428.97|427.58|424.98|0
1638254400000|2021-11-30 06:40:00|429.67|427.07|426.11|423.51|430.93|428.33|424.13|421.53|0
1638254700000|2021-11-30 06:45:00|426.22|423.62|424.86|422.26|429.25|426.65|424.86|422.26|0
1638255000000|2021-11-30 06:50:00|425.07|422.47|426.11|423.51|427.16|424.56|423.6|421|0
1638255300000|2021-11-30 06:55:00|426.32|423.72|427.15|424.55|427.36|424.76|425.69|423.09|0
1638255600000|2021-11-30 07:00:00|427.26|424.66|432.3|429.7|434.5|431.9|427.26|424.66|0
1638255900000|2021-11-30 07:05:00|432.19|429.59|424.13|421.53|432.19|429.59|422.35|419.75|0
1638256200000|2021-11-30 07:10:00|424.23|421.63|427.15|424.55|429.67|427.07|423.39|420.79|0
1638256500000|2021-11-30 07:15:00|426.1|423.5|424.64|422.04|428.62|426.02|423.39|420.79|0
1638256800000|2021-11-30 07:20:00|424.75|422.15|423.18|420.58|425.68|423.08|420.68|418.08|0
1638257100000|2021-11-30 07:25:00|422.76|420.16|426.73|424.13|426.73|424.13|421.72|419.12|0
1638257400000|2021-11-30 07:30:00|426.52|423.92|431.76|429.16|431.76|429.16|425.68|423.08|0
1638257700000|2021-11-30 07:35:00|431.55|428.95|427.99|425.39|433.9|431.3|427.75|425.15|0
1638258000000|2021-11-30 07:40:00|428.2|425.6|432.83|430.23|432.83|430.23|427.57|424.97|0
1638258300000|2021-11-30 07:45:00|432.41|429.81|430.62|428.02|432.41|429.81|429.04|426.44|0
1638258600000|2021-11-30 07:50:00|430.2|427.6|428.2|425.6|430.51|427.91|427.99|425.39|0
1638258900000|2021-11-30 07:55:00|428.1|425.5|427.15|424.55|428.62|426.02|426.52|423.92|0
1638259200000|2021-11-30 08:00:00|426.94|424.34|427.15|424.55|430.72|428.12|426.94|424.34|0
1638259500000|2021-11-30 08:05:00|428.42|426.22|428.2|426|429.89|427.69|426.95|424.75|0
1638259800000|2021-11-30 08:10:00|427.57|425.37|430.94|428.74|431.99|429.79|426.94|424.74|0
1638260100000|2021-11-30 08:15:00|430.72|428.52|430.3|428.1|432.83|430.63|429.04|426.84|0
1638260400000|2021-11-30 08:20:00|429.46|427.26|429.46|427.26|432.41|430.21|428.52|426.32|0
1638260700000|2021-11-30 08:25:00|429.25|427.05|426.84|424.64|430.09|427.89|426.73|424.53|0
1638261000000|2021-11-30 08:30:00|426.94|424.74|429.67|427.47|430.09|427.89|426.52|424.32|0
1638261300000|2021-11-30 08:35:00|429.78|427.58|435.68|433.48|436.41|434.21|429.04|426.84|0
1638261600000|2021-11-30 08:40:00|435.26|433.06|435.72|433.52|438.11|435.91|433.29|431.09|0
1638261900000|2021-11-30 08:45:00|436.46|434.26|438.87|436.67|440.78|438.58|436.46|434.26|0
1638262200000|2021-11-30 08:50:00|438.98|436.78|433.68|431.48|439.38|437.18|433.47|431.27|0
1638262500000|2021-11-30 08:55:00|433.47|431.27|434.31|432.11|434.94|432.74|432|429.8|0
1638262800000|2021-11-30 09:00:00|434.52|432.32|440.22|438.02|440.76|438.56|434.42|432.22|0
1638263100000|2021-11-30 09:05:00|440.01|437.81|443.63|441.43|443.73|441.53|438.74|436.54|0
1638263400000|2021-11-30 09:10:00|443.52|441.32|442.25|440.05|444.79|442.59|442.15|439.95|0
1638263700000|2021-11-30 09:15:00|442.04|439.84|439.72|437.52|443.31|441.11|438.88|436.68|0
1638264000000|2021-11-30 09:20:00|439.51|437.31|444.57|442.37|445.42|443.22|439.51|437.31|0
1638264300000|2021-11-30 09:25:00|444.15|441.95|444.57|442.37|447.11|444.91|441.73|439.53|0
1638264600000|2021-11-30 09:30:00|444.78|442.58|442.67|440.47|447.11|444.91|442.25|440.05|0
1638264900000|2021-11-30 09:35:00|442.46|440.26|443.09|440.89|444.78|442.58|441.09|438.89|0
1638265200000|2021-11-30 09:40:00|442.46|440.26|440.77|438.57|443.72|441.52|438.24|436.04|0
1638265500000|2021-11-30 09:45:00|440.35|438.15|442.24|440.04|442.24|440.04|439.71|437.51|0
1638265800000|2021-11-30 09:50:00|442.66|440.46|438.98|436.78|442.66|440.46|436.77|434.57|0
1638266100000|2021-11-30 09:55:00|439.08|436.88|435.09|432.89|439.29|437.09|434.78|432.58|0
1638266400000|2021-11-30 10:00:00|435.51|433.31|435.62|433.42|436.77|434.57|434.88|432.68|0
1638266700000|2021-11-30 10:05:00|435.51|433.31|439.71|437.51|441.71|439.51|434.04|431.84|0
1638267000000|2021-11-30 10:10:00|439.61|437.41|437.81|435.61|440.13|437.93|437.18|434.98|0
1638267300000|2021-11-30 10:15:00|437.39|435.19|440.34|438.14|440.55|438.35|436.97|434.77|0
1638267600000|2021-11-30 10:20:00|440.55|438.35|441.92|439.72|442.55|440.35|439.6|437.4|0
1638267900000|2021-11-30 10:25:00|442.55|440.35|439.16|436.96|442.55|440.35|439.16|436.96|0
1638268200000|2021-11-30 10:30:00|438.95|436.75|435.39|433.19|439.79|437.59|435.18|432.98|0
1638268500000|2021-11-30 10:35:00|435.5|433.3|435.08|432.88|437.06|434.86|434.97|432.77|0
1638268800000|2021-11-30 10:40:00|435.18|432.98|436.22|434.02|436.64|434.44|434.13|431.93|0
1638269100000|2021-11-30 10:45:00|436.43|434.23|436.85|434.65|441.05|438.85|436.43|434.23|0
1638269400000|2021-11-30 10:50:00|436.64|434.44|437.38|435.18|438.95|436.75|433.71|431.51|0
1638269700000|2021-11-30 10:55:00|437.48|435.28|434.33|432.13|437.48|435.28|432.87|430.67|0
1638270000000|2021-11-30 11:00:00|434.12|431.92|438.73|436.53|439.15|436.95|432.03|429.83|0
1638270300000|2021-11-30 11:05:00|439.36|437.16|438.73|436.53|440.83|438.63|438.52|436.32|0
1638270600000|2021-11-30 11:10:00|439.57|437.37|437.89|435.69|439.78|437.58|435.07|432.87|0
1638270900000|2021-11-30 11:15:00|438.1|435.9|437.26|435.06|439.03|436.83|436.31|434.11|0
1638271200000|2021-11-30 11:20:00|437.36|435.16|434.63|432.43|438.19|435.99|434.33|432.13|0
1638271500000|2021-11-30 11:25:00|435.26|433.06|432.24|430.04|436.31|434.11|431.5|429.3|0
1638271800000|2021-11-30 11:30:00|431.92|429.72|432.76|430.56|434.22|432.02|430.88|428.68|0
1638272100000|2021-11-30 11:35:00|432.97|430.77|433.38|431.18|435.06|432.86|431.3|429.1|0
1638272400000|2021-11-30 11:40:00|433.18|430.98|431.81|429.61|433.38|431.18|431.29|429.09|0
1638272700000|2021-11-30 11:45:00|432.02|429.82|433.17|430.97|433.27|431.07|431.39|429.19|0
1638273000000|2021-11-30 11:50:00|433.06|430.86|434.73|432.53|436.83|434.63|430.77|428.57|0
1638273300000|2021-11-30 11:55:00|434.94|432.74|435.36|433.16|436.83|434.63|432.64|430.44|0
1638273600000|2021-11-30 12:00:00|434.94|432.74|429.93|427.73|434.94|432.74|429.51|427.31|0
1638273900000|2021-11-30 12:05:00|429.83|427.63|429.93|427.73|431.18|428.98|429.51|427.31|0
1638274200000|2021-11-30 12:10:00|430.14|427.94|430.13|427.93|431.29|429.09|428.68|426.48|0
1638274500000|2021-11-30 12:15:00|430.24|428.04|429.3|427.1|430.34|428.14|428.47|426.27|0
1638274800000|2021-11-30 12:20:00|429.51|427.31|426.8|424.6|429.62|427.42|426.59|424.39|0
1638275100000|2021-11-30 12:25:00|427.01|424.81|422.52|420.32|427.03|424.83|421.9|419.7|0
1638275400000|2021-11-30 12:30:00|422.73|420.53|426.48|424.28|426.68|424.48|422.73|420.53|0
1638275700000|2021-11-30 12:35:00|426.27|424.07|429.82|427.62|430.03|427.83|426.27|424.07|0
1638276000000|2021-11-30 12:40:00|429.4|427.2|430.86|428.66|431.49|429.29|427.94|425.74|0
1638276300000|2021-11-30 12:45:00|430.97|428.77|431.49|429.29|431.91|429.71|430.44|428.24|0
1638276600000|2021-11-30 12:50:00|431.7|429.5|431.07|428.87|434.01|431.81|429.6|427.4|0
1638276900000|2021-11-30 12:55:00|431.28|429.08|428.56|426.36|431.28|429.08|428.35|426.15|0
1638277200000|2021-11-30 13:00:00|428.14|425.94|429.18|426.98|429.18|426.98|426.88|424.68|0
1638277500000|2021-11-30 13:05:00|429.39|427.19|429.39|427.19|431.28|429.08|429.08|426.88|0
1638277800000|2021-11-30 13:10:00|429.6|427.4|432.53|430.33|432.53|430.33|429.18|426.98|0
1638278100000|2021-11-30 13:15:00|432.32|430.12|427.71|425.51|432.32|430.12|427.71|425.51|0
1638278400000|2021-11-30 13:20:00|427.92|425.72|431.48|429.28|431.9|429.7|427.09|424.89|0
1638278700000|2021-11-30 13:25:00|431.69|429.49|430.43|428.23|431.69|429.49|429.39|427.19|0
1638279000000|2021-11-30 13:30:00|430.75|428.55|432.53|430.33|434.21|432.01|430.01|427.81|0
1638279300000|2021-11-30 13:35:00|432.74|430.54|430.01|427.81|434.21|432.01|429.59|427.39|0
1638279600000|2021-11-30 13:40:00|429.91|427.71|428.96|426.76|430.85|428.65|428.54|426.34|0
1638279900000|2021-11-30 13:45:00|428.44|426.24|427.5|425.3|429.17|426.97|426.87|424.67|0
1638280200000|2021-11-30 13:50:00|427.29|425.09|423.53|421.33|427.29|425.09|423.53|421.33|0
1638280500000|2021-11-30 13:55:00|423.74|421.54|416.89|414.69|424.78|422.58|416.07|413.87|0
1638280800000|2021-11-30 14:00:00|416.69|414.49|418.67|416.47|420.96|418.76|416.69|414.49|0
1638281100000|2021-11-30 14:05:00|418.46|416.26|418.25|416.05|419.08|416.88|413.89|411.69|0
1638281400000|2021-11-30 14:10:00|418.04|415.84|418.45|416.25|418.87|416.67|415.96|413.76|0
1638281700000|2021-11-30 14:15:00|418.25|416.05|417.21|415.01|420.44|418.24|416.79|414.59|0
1638282000000|2021-11-30 14:20:00|417|414.8|414.51|412.31|417|414.8|414.3|412.1|0
1638282300000|2021-11-30 14:25:00|414.92|412.72|417|414.8|417|414.8|413.27|411.07|0
1638282600000|2021-11-30 14:30:00|417.1|414.9|412.4|410.2|421.16|418.96|409.29|407.09|0
1638282900000|2021-11-30 14:35:00|411.78|409.58|419.26|417.06|423.54|421.34|411.78|409.58|0
1638283200000|2021-11-30 14:40:00|417.8|415.6|416.13|413.93|421.35|419.15|413.84|411.64|0
1638283500000|2021-11-30 14:45:00|415.82|413.62|420.51|418.31|420.51|418.31|412.59|410.39|0
1638283800000|2021-11-30 14:50:00|420.62|418.42|414.25|412.05|423.02|420.82|414.25|412.05|0
1638284100000|2021-11-30 14:55:00|414.67|412.47|410.73|408.53|415.71|413.51|406.57|404.37|0
1638284400000|2021-11-30 15:00:00|412.09|409.89|405.53|403.33|412.09|409.89|404.28|402.08|0
1638284700000|2021-11-30 15:05:00|406.36|404.16|398.63|396.43|406.56|404.36|396.94|394.74|0
1638285000000|2021-11-30 15:10:00|399.46|397.26|404.04|401.84|405.29|403.09|397.18|394.98|0
1638285300000|2021-11-30 15:15:00|404.25|402.05|405.08|402.88|405.08|402.88|400.7|398.5|0
1638285600000|2021-11-30 15:20:00|404.24|402.04|410.1|407.9|411.36|409.16|404.24|402.04|0
1638285900000|2021-11-30 15:25:00|409.68|407.48|408.41|406.21|411.35|409.15|407.37|405.17|0
1638286200000|2021-11-30 15:30:00|406.95|404.75|400.3|398.1|406.95|404.75|399.67|397.47|0
1638286500000|2021-11-30 15:35:00|399.67|397.47|408.83|406.63|413.86|411.66|396.78|394.58|0
1638286800000|2021-11-30 15:40:00|409.04|406.84|409.56|407.36|410.92|408.72|404.86|402.66|0
1638287100000|2021-11-30 15:45:00|410.29|408.09|425.2|423|426.25|424.05|409.67|407.47|0
1638287400000|2021-11-30 15:50:00|425.41|423.21|440.91|438.71|441.76|439.56|425.41|423.21|0
1638287700000|2021-11-30 15:55:00|440.7|438.5|452.05|449.85|452.05|449.85|440.7|438.5|0
1638288000000|2021-11-30 16:00:00|452.47|450.27|449.4|447.2|460.49|458.29|447.05|444.85|0
1638288300000|2021-11-30 16:05:00|450.82|448.62|448.9|446.7|452.75|450.55|446.56|444.36|0
1638288600000|2021-11-30 16:10:00|448.48|446.28|439.21|437.01|452.53|450.33|439.21|437.01|0
1638288900000|2021-11-30 16:15:00|440.49|438.29|442|439.8|442.64|440.44|434.33|432.13|0
1638289200000|2021-11-30 16:20:00|441.57|439.37|447.17|444.97|447.39|445.19|437.53|435.33|0
1638289500000|2021-11-30 16:25:00|447.6|445.4|443.68|441.48|447.6|445.4|441.4|439.2|0
1638289800000|2021-11-30 16:30:00|444.32|442.12|450.09|447.89|450.52|448.32|440.91|438.71|0
1638290100000|2021-11-30 16:35:00|450.73|448.53|448.8|446.6|451.16|448.96|446.45|444.25|0
1638290400000|2021-11-30 16:40:00|449.02|446.82|456.45|454.25|459.03|456.83|449.02|446.82|0
1638290700000|2021-11-30 16:45:00|456.88|454.68|460.1|457.9|464.62|462.42|455.17|452.97|0
1638291000000|2021-11-30 16:50:00|460.53|458.33|466.34|464.14|466.67|464.47|459.78|457.58|0
1638291300000|2021-11-30 16:55:00|465.26|463.06|457.52|455.32|466.56|464.36|457.52|455.32|0
1638291600000|2021-11-30 17:00:00|457.95|455.75|465.7|463.5|467.53|465.33|457.95|455.75|0
1638291900000|2021-11-30 17:05:00|465.8|463.6|467.1|464.9|468.83|466.63|462.34|460.14|0
1638292200000|2021-11-30 17:10:00|466.88|464.68|464.93|462.73|469.7|467.5|460.19|457.99|0
1638292500000|2021-11-30 17:15:00|465.15|462.95|456.74|454.54|465.15|462.95|456.74|454.54|0
1638292800000|2021-11-30 17:20:00|457.07|454.87|454.81|452.61|461.05|458.85|454.81|452.61|0
1638293100000|2021-11-30 17:25:00|455.02|452.82|453.82|451.62|455.88|453.68|452.11|449.91|0
1638293400000|2021-11-30 17:30:00|453.61|451.41|454.16|451.96|458.03|455.83|451.38|449.18|0
1638293700000|2021-11-30 17:35:00|453.52|451.32|455.35|453.15|456.74|454.54|452.24|450.04|0
1638294000000|2021-11-30 17:40:00|454.59|452.39|451.38|449.18|458.67|456.47|451.38|449.18|0
1638294300000|2021-11-30 17:45:00|452.66|450.46|456.95|454.75|457.38|455.18|450.74|448.54|0
1638294600000|2021-11-30 17:50:00|456.52|454.32|454.59|452.39|457.38|455.18|452.23|450.03|0
1638294900000|2021-11-30 17:55:00|453.73|451.53|459.22|457.02|461.68|459.48|453.09|450.89|0
1638295200000|2021-11-30 18:00:00|458.58|456.38|464.17|461.97|464.38|462.18|457.29|455.09|0
1638295500000|2021-11-30 18:05:00|463.95|461.75|462.87|460.67|463.95|461.75|459.22|457.02|0
1638295800000|2021-11-30 18:10:00|463.3|461.1|463.73|461.53|464.6|462.4|461.58|459.38|0
1638296100000|2021-11-30 18:15:00|463.95|461.75|463.09|460.89|464.16|461.96|459.22|457.02|0
1638296400000|2021-11-30 18:20:00|462.87|460.67|458.57|456.37|465.03|462.83|458.36|456.16|0
1638296700000|2021-11-30 18:25:00|459.64|457.44|459.21|457.01|461.79|459.59|457.61|455.41|0
1638297000000|2021-11-30 18:30:00|460.07|457.87|456.64|454.44|460.4|458.2|454.92|452.72|0
1638297300000|2021-11-30 18:35:00|456.85|454.65|450.65|448.45|457.07|454.87|450.65|448.45|0
1638297600000|2021-11-30 18:40:00|451.08|448.88|451.23|449.03|453.43|451.23|450.37|448.17|0
1638297900000|2021-11-30 18:45:00|451.01|448.81|451.22|449.02|452.71|450.51|450.16|447.96|0
1638298200000|2021-11-30 18:50:00|450.9|448.7|445.45|443.25|451.43|449.23|445.24|443.04|0
1638298500000|2021-11-30 18:55:00|445.66|443.46|442.89|440.69|446.09|443.89|442.68|440.48|0
1638298800000|2021-11-30 19:00:00|443.32|441.12|443.53|441.33|445.88|443.68|442.47|440.27|0
1638299100000|2021-11-30 19:05:00|444.17|441.97|442.25|440.05|447.37|445.17|441.83|439.63|0
1638299400000|2021-11-30 19:10:00|442.46|440.26|440.57|438.37|443.3|441.1|440.34|438.14|0
1638299700000|2021-11-30 19:15:00|440.36|438.16|441.21|439.01|443.78|441.58|439.29|437.09|0
1638300000000|2021-11-30 19:20:00|440.57|438.37|442.49|440.29|443.56|441.36|440.35|438.15|0
1638300300000|2021-11-30 19:25:00|442.28|440.08|445.48|443.28|445.69|443.49|438.87|436.67|0
1638300600000|2021-11-30 19:30:00|445.69|443.49|443.98|441.78|447.83|445.63|442.27|440.07|0
1638300900000|2021-11-30 19:35:00|444.41|442.21|445.9|443.7|446.33|444.13|442.27|440.07|0
1638301200000|2021-11-30 19:40:00|445.26|443.06|449.87|447.67|450.84|448.64|443.13|440.93|0
1638301500000|2021-11-30 19:45:00|449.76|447.56|455.36|453.16|455.57|453.37|448.69|446.49|0
1638301800000|2021-11-30 19:50:00|454.92|452.72|460.1|457.9|461.59|459.39|453.63|451.43|0
1638302100000|2021-11-30 19:55:00|459.88|457.68|458.38|456.18|461.59|459.39|457.74|455.54|0
1638302400000|2021-11-30 20:00:00|458.81|456.61|457.85|455.65|460.52|458.32|456.04|453.84|0
1638302700000|2021-11-30 20:05:00|458.38|456.18|461.33|459.13|461.55|459.35|456.68|454.48|0
1638303000000|2021-11-30 20:10:00|460.9|458.7|461.98|459.78|461.98|459.78|457.25|455.05|0
1638303300000|2021-11-30 20:15:00|461.76|459.56|459.18|456.98|461.98|459.78|459.18|456.98|0
1638303600000|2021-11-30 20:20:00|459.4|457.2|461.98|459.78|462.41|460.21|457.68|455.48|0
1638303900000|2021-11-30 20:25:00|461.76|459.56|464.99|462.79|466.07|463.87|461.12|458.92|0
1638304200000|2021-11-30 20:30:00|464.78|462.58|460.9|458.7|465.64|463.44|458.11|455.91|0
1638304500000|2021-11-30 20:35:00|461.54|459.34|463.7|461.5|465.85|463.65|460.9|458.7|0
1638304800000|2021-11-30 20:40:00|463.91|461.71|458.53|456.33|464.99|462.79|457.89|455.69|0
1638305100000|2021-11-30 20:45:00|458.86|456.66|464.66|462.46|464.66|462.46|455.32|453.12|0
1638305400000|2021-11-30 20:50:00|464.45|462.25|474.27|472.07|475.36|473.16|464.45|462.25|0
1638305700000|2021-11-30 20:55:00|472.76|470.56|466.27|464.07|473.09|470.89|462.4|460.2|0
1638306000000|2021-11-30 21:00:00|471.23|469.03|452.05|449.85|471.23|469.03|452.05|449.85|0
1638306300000|2021-11-30 21:05:00|452.26|450.06|456.42|454.22|456.85|454.65|450.62|448.42|0
1638306600000|2021-11-30 21:10:00|455.56|453.36|455.13|452.93|456.42|454.22|452.55|450.35|0
1638306900000|2021-11-30 21:15:00|455.76|453.16|454.04|451.44|455.97|453.37|452.96|450.36|0
1638307200000|2021-11-30 21:20:00|454.15|451.55|454.36|451.76|454.89|452.29|451.46|448.86|0
1638307500000|2021-11-30 21:25:00|454.58|451.98|453.18|450.58|455.32|452.72|452.53|449.93|0
1638307800000|2021-11-30 21:30:00|452.96|450.36|454.25|451.65|455.11|452.51|452.1|449.5|0
1638308100000|2021-11-30 21:35:00|454.68|452.08|452.96|450.36|454.89|452.29|452.96|450.36|0
1638308400000|2021-11-30 21:40:00|452.74|450.14|453.17|450.57|453.17|450.57|452.31|449.71|0
1638308700000|2021-11-30 21:45:00|452.74|450.14|449.96|447.36|453.07|450.47|449.74|447.14|0
1638309000000|2021-11-30 21:50:00|450.17|447.57|451.24|448.64|451.45|448.85|449.74|447.14|0
1638309300000|2021-11-30 21:55:00|451.03|448.43|449.42|446.82|451.03|448.43|449.21|446.61|0
1638309600000|2021-11-30 22:00:00|449.52|446.92|449.64|447.04|449.67|447.07|449.42|446.82|0
1638309900000|2021-11-30 22:05:00|449.6|447|449.58|446.98|449.79|447.19|449.54|446.94|0
1638310200000|2021-11-30 22:10:00|449.64|447.04|449.67|447.07|449.69|447.09|449.6|447|0
1638310500000|2021-11-30 22:15:00|449.73|447.13|449.69|447.09|449.94|447.34|449.67|447.07|0
1638310800000|2021-11-30 22:20:00|449.73|447.13|449.79|447.19|450.09|447.49|449.67|447.07|0
1638311100000|2021-11-30 22:25:00|449.76|447.16|449.69|447.09|449.84|447.24|449.63|447.03|0
1638311400000|2021-11-30 22:30:00|449.63|447.03|449.57|446.97|449.9|447.3|449.57|446.97|0
1638311700000|2021-11-30 22:35:00|449.76|447.16|449.88|447.28|450.03|447.43|449.63|447.03|0
1638312000000|2021-11-30 22:40:00|450.06|447.46|449.74|447.14|450.06|447.46|449.62|447.02|0
1638312300000|2021-11-30 22:45:00|449.77|447.17|449.89|447.29|449.96|447.36|449.62|447.02|0
1638312600000|2021-11-30 22:50:00|449.77|447.17|449.67|447.07|450.3|447.7|449.67|447.07|0
1638312900000|2021-11-30 22:55:00|449.65|447.05|449.18|446.58|450.26|447.66|449.02|446.42|0
1638313200000|2021-11-30 23:00:00|447.91|445.31|443.75|441.15|447.91|445.31|441.41|438.81|0
1638313500000|2021-11-30 23:05:00|443.44|440.84|445.67|443.07|445.67|443.07|442.9|440.3|0
1638313800000|2021-11-30 23:10:00|445.88|443.28|446.94|444.34|447.37|444.77|445.03|442.43|0
1638314100000|2021-11-30 23:15:00|446.52|443.92|448.22|445.62|448.22|445.62|445.66|443.06|0
1638314400000|2021-11-30 23:20:00|446.94|444.34|447.79|445.19|449.08|446.48|446.52|443.92|0
1638314700000|2021-11-30 23:25:00|447.58|444.98|447.79|445.19|448.01|445.41|445.87|443.27|0
1638315000000|2021-11-30 23:30:00|447.37|444.77|446.51|443.91|447.37|444.77|445.23|442.63|0
1638315300000|2021-11-30 23:35:00|446.08|443.48|447.36|444.76|448|445.4|445.66|443.06|0
1638315600000|2021-11-30 23:40:00|447.15|444.55|451.64|449.04|451.75|449.15|446.94|444.34|0
1638315900000|2021-11-30 23:45:00|451.54|448.94|452.92|450.32|454|451.4|448.86|446.26|0
1638316200000|2021-11-30 23:50:00|452.49|449.89|451.42|448.82|452.49|449.89|450.35|447.75|0
1638316500000|2021-11-30 23:55:00|451.32|448.72|450.56|447.96|452.06|449.46|450.35|447.75|0
1638316800000|2021-12-01 00:00:00|450.14|447.54|446.5|443.9|450.35|447.75|446.08|443.48|0
1638317100000|2021-12-01 00:05:00|446.4|443.8|448|445.4|448|445.4|444.37|441.77|0
1638317400000|2021-12-01 00:10:00|447.57|444.97|452.06|449.46|452.7|450.1|447.14|444.54|0
1638317700000|2021-12-01 00:15:00|452.27|449.67|458.07|455.47|459.37|456.77|451.63|449.03|0
1638318000000|2021-12-01 00:20:00|458.29|455.69|456.14|453.54|460.01|457.41|456.14|453.54|0
1638318300000|2021-12-01 00:25:00|456.35|453.75|458.72|456.12|460.44|457.84|456.03|453.43|0
1638318600000|2021-12-01 00:30:00|458.18|455.58|457.42|454.82|458.5|455.9|456.68|454.08|0
1638318900000|2021-12-01 00:35:00|457.85|455.25|458.61|456.01|461.3|458.7|457.85|455.25|0
1638319200000|2021-12-01 00:40:00|458.5|455.9|454.84|452.24|458.5|455.9|454.31|451.71|0
1638319500000|2021-12-01 00:45:00|454.2|451.6|452.8|450.2|454.41|451.81|451.41|448.81|0
1638319800000|2021-12-01 00:50:00|452.69|450.09|453.55|450.95|453.98|451.38|452.26|449.66|0
1638320100000|2021-12-01 00:55:00|453.33|450.73|455.91|453.31|457.2|454.6|453.12|450.52|0
1638320400000|2021-12-01 01:00:00|456.34|453.74|456.12|453.52|459.79|457.19|455.91|453.31|0
1638320700000|2021-12-01 01:05:00|456.34|453.74|453.12|450.52|456.45|453.85|451.73|449.13|0
1638321000000|2021-12-01 01:10:00|453.55|450.95|449.47|446.87|453.76|451.16|448.62|446.02|0
1638321300000|2021-12-01 01:15:00|450.01|447.41|447.55|444.95|450.97|448.37|446.81|444.21|0
1638321600000|2021-12-01 01:20:00|447.34|444.74|448.51|445.91|449.69|447.09|445.84|443.24|0
1638321900000|2021-12-01 01:25:00|448.4|445.8|446.27|443.67|449.26|446.66|446.05|443.45|0
1638322200000|2021-12-01 01:30:00|446.69|444.09|448.61|446.01|450.32|447.72|445.63|443.03|0
1638322500000|2021-12-01 01:35:00|448.4|445.8|447.12|444.52|448.4|445.8|446.9|444.3|0
1638322800000|2021-12-01 01:40:00|447.33|444.73|446.48|443.88|449.89|447.29|446.26|443.66|0
1638323100000|2021-12-01 01:45:00|446.26|443.66|446.69|444.09|447.12|444.52|445.31|442.71|0
1638323400000|2021-12-01 01:50:00|446.9|444.3|443.7|441.1|447.33|444.73|442.22|439.62|0
1638323700000|2021-12-01 01:55:00|443.28|440.68|444.13|441.53|444.66|442.06|442.21|439.61|0
1638324000000|2021-12-01 02:00:00|443.92|441.32|440.09|437.49|444.45|441.85|439.24|436.64|0
1638324300000|2021-12-01 02:05:00|440.3|437.7|439.66|437.06|440.73|438.13|438.39|435.79|0
1638324600000|2021-12-01 02:10:00|439.45|436.85|441.57|438.97|441.57|438.97|438.82|436.22|0
1638324900000|2021-12-01 02:15:00|441.36|438.76|440.72|438.12|442|439.4|440.08|437.48|0
1638325200000|2021-12-01 02:20:00|440.51|437.91|440.72|438.12|441.57|438.97|439.66|437.06|0
1638325500000|2021-12-01 02:25:00|440.62|438.02|438.6|436|441.14|438.54|438.17|435.57|0
1638325800000|2021-12-01 02:30:00|438.71|436.11|439.13|436.53|439.23|436.63|437.12|434.52|0
1638326100000|2021-12-01 02:35:00|439.02|436.42|437.11|434.51|439.02|436.42|437.11|434.51|0
1638326400000|2021-12-01 02:40:00|437.22|434.62|437.54|434.94|438.38|435.78|437.11|434.51|0
1638326700000|2021-12-01 02:45:00|437.75|435.15|438.8|436.2|438.8|436.2|437.53|434.93|0
1638327000000|2021-12-01 02:50:00|438.59|435.99|437.32|434.72|439.02|436.42|437.32|434.72|0
1638327300000|2021-12-01 02:55:00|437.53|434.93|437.11|434.51|437.53|434.93|437.11|434.51|0
1638327600000|2021-12-01 03:00:00|437.32|434.72|437.11|434.51|437.95|435.35|437.11|434.51|0
1638327900000|2021-12-01 03:05:00|437.32|434.72|438.38|435.78|438.8|436.2|437.11|434.51|0
1638328200000|2021-12-01 03:10:00|438.59|435.99|438.37|435.77|439.01|436.41|438.37|435.77|0
1638328500000|2021-12-01 03:15:00|438.16|435.56|437.74|435.14|438.16|435.56|437.31|434.71|0
1638328800000|2021-12-01 03:20:00|437.53|434.93|438.37|435.77|438.79|436.19|437.53|434.93|0
1638329100000|2021-12-01 03:25:00|438.58|435.98|437.52|434.92|438.58|435.98|437.1|434.5|0
1638329400000|2021-12-01 03:30:00|437.31|434.71|437.73|435.13|438.58|435.98|437.31|434.71|0
1638329700000|2021-12-01 03:35:00|437.52|434.92|439|436.4|439|436.4|437.1|434.5|0
1638330000000|2021-12-01 03:40:00|438.9|436.3|443.46|440.86|444.1|441.5|438.79|436.19|0
1638330300000|2021-12-01 03:45:00|443.67|441.07|442.4|439.8|443.89|441.29|440.91|438.31|0
1638330600000|2021-12-01 03:50:00|442.18|439.58|440.69|438.09|442.18|439.58|440.27|437.67|0
1638330900000|2021-12-01 03:55:00|440.48|437.88|440.06|437.46|441.23|438.63|440.06|437.46|0
1638331200000|2021-12-01 04:00:00|439.63|437.03|437.51|434.91|439.63|437.03|437.09|434.49|0
1638331500000|2021-12-01 04:05:00|437.72|435.12|437.72|435.12|438.36|435.76|437.09|434.49|0
1638331800000|2021-12-01 04:10:00|437.62|435.02|437.09|434.49|438.15|435.55|437.09|434.49|0
1638332100000|2021-12-01 04:15:00|437.3|434.7|437.51|434.91|437.72|435.12|437.09|434.49|0
1638332400000|2021-12-01 04:20:00|437.3|434.7|437.72|435.12|437.72|435.12|437.08|434.48|0
1638332700000|2021-12-01 04:25:00|437.93|435.33|437.08|434.48|437.93|435.33|437.08|434.48|0
1638333000000|2021-12-01 04:30:00|434.12|431.52|434.54|431.94|435.6|433|433.7|431.1|0
1638333300000|2021-12-01 04:35:00|434.76|432.16|432.01|429.41|434.97|432.37|432.01|429.41|0
1638333600000|2021-12-01 04:40:00|431.8|429.2|432.01|429.41|433.28|430.68|431.17|428.57|0
1638333900000|2021-12-01 04:45:00|432.12|429.52|432.01|429.41|432.22|429.62|430.75|428.15|0
1638334200000|2021-12-01 04:50:00|432.22|429.62|432.12|429.52|433.27|430.67|431.59|428.99|0
1638334500000|2021-12-01 04:55:00|432.01|429.41|431.38|428.78|432.64|430.04|430.64|428.04|0
1638334800000|2021-12-01 05:00:00|431.16|428.56|433.48|430.88|434.11|431.51|430.74|428.14|0
1638335100000|2021-12-01 05:05:00|433.17|430.57|433.27|430.67|433.69|431.09|432.64|430.04|0
1638335400000|2021-12-01 05:10:00|433.06|430.46|432.93|430.33|434.53|431.93|430.48|427.88|0
1638335700000|2021-12-01 05:15:00|432.72|430.12|430.86|428.26|432.72|430.12|430.86|428.26|0
1638336000000|2021-12-01 05:20:00|430.64|428.04|429.16|426.56|430.64|428.04|429.16|426.56|0
1638336300000|2021-12-01 05:25:00|428.95|426.35|430.01|427.41|430.22|427.62|428.74|426.14|0
1638336600000|2021-12-01 05:30:00|430.22|427.62|432.34|429.74|432.34|429.74|430.22|427.62|0
1638336900000|2021-12-01 05:35:00|432.13|429.53|430|427.4|432.45|429.85|430|427.4|0
1638337200000|2021-12-01 05:40:00|430.11|427.51|430.42|427.82|431.06|428.46|429.58|426.98|0
1638337500000|2021-12-01 05:45:00|430.21|427.61|430.42|427.82|430.64|428.04|429.9|427.3|0
1638337800000|2021-12-01 05:50:00|430.64|428.04|431.7|429.1|431.7|429.1|430.64|428.04|0
1638338100000|2021-12-01 05:55:00|431.48|428.88|431.91|429.31|432.76|430.16|430.96|428.36|0
1638338400000|2021-12-01 06:00:00|432.12|429.52|432.23|429.63|434.24|431.64|431.06|428.46|0
1638338700000|2021-12-01 06:05:00|432.97|430.37|427.88|425.28|432.97|430.37|427.78|425.18|0
1638339000000|2021-12-01 06:10:00|427.99|425.39|425.34|422.74|428.3|425.7|424.92|422.32|0
1638339300000|2021-12-01 06:15:00|425.13|422.53|426.82|424.22|426.82|424.22|424.07|421.47|0
1638339600000|2021-12-01 06:20:00|426.72|424.12|424.15|421.55|426.72|424.12|423.44|420.84|0
1638339900000|2021-12-01 06:25:00|424.36|421.76|423.73|421.13|426.06|423.46|423.73|421.13|0
1638340200000|2021-12-01 06:30:00|423.41|420.81|423.3|420.7|424.05|421.45|422.67|420.07|0
1638340500000|2021-12-01 06:35:00|423.62|421.02|424.89|422.29|425.42|422.82|422.88|420.28|0
1638340800000|2021-12-01 06:40:00|425|422.4|429.14|426.54|429.46|426.86|425|422.4|0
1638341100000|2021-12-01 06:45:00|429.03|426.43|428.5|425.9|429.24|426.64|427.65|425.05|0
1638341400000|2021-12-01 06:50:00|428.61|426.01|428.39|425.79|428.72|426.12|426.9|424.3|0
1638341700000|2021-12-01 06:55:00|428.18|425.58|427.11|424.51|428.18|425.58|426.48|423.88|0
1638342000000|2021-12-01 07:00:00|427.33|424.73|428.81|426.21|429.03|426.43|423.93|421.33|0
1638342300000|2021-12-01 07:05:00|428.92|426.32|426.47|423.87|429.99|427.39|424.56|421.96|0
1638342600000|2021-12-01 07:10:00|426.58|423.98|425.2|422.6|426.58|423.98|424.67|422.07|0
1638342900000|2021-12-01 07:15:00|424.99|422.39|426.26|423.66|426.47|423.87|424.35|421.75|0
1638343200000|2021-12-01 07:20:00|426.05|423.45|427.75|425.15|428.6|426|425.94|423.34|0
1638343500000|2021-12-01 07:25:00|427.96|425.36|427.96|425.36|429.02|426.42|427.32|424.72|0
1638343800000|2021-12-01 07:30:00|428.17|425.57|429.66|427.06|430.08|427.48|426.89|424.29|0
1638344100000|2021-12-01 07:35:00|429.77|427.17|429.23|426.63|430.08|427.48|427.1|424.5|0
1638344400000|2021-12-01 07:40:00|429.34|426.74|424.77|422.17|429.34|426.74|424.55|421.95|0
1638344700000|2021-12-01 07:45:00|424.98|422.38|422.72|420.12|427.15|424.55|422.4|419.8|0
1638345000000|2021-12-01 07:50:00|422.61|420.01|425.42|422.82|425.53|422.93|422.61|420.01|0
1638345300000|2021-12-01 07:55:00|424.99|422.39|426.06|423.46|427.13|424.53|424.78|422.18|0
1638345600000|2021-12-01 08:00:00|425.84|423.24|424.77|422.17|428.84|426.24|424.25|421.65|0
1638345900000|2021-12-01 08:05:00|424.15|421.95|426.71|424.51|427.46|425.26|423.51|421.31|0
1638346200000|2021-12-01 08:10:00|426.28|424.08|427.35|425.15|428.64|426.44|426.28|424.08|0
1638346500000|2021-12-01 08:15:00|427.57|425.37|423.4|421.2|427.99|425.79|423.29|421.09|0
1638346800000|2021-12-01 08:20:00|423.19|420.99|426.07|423.87|426.49|424.29|423.19|420.99|0
1638347100000|2021-12-01 08:25:00|426.49|424.29|427.99|425.79|428.63|426.43|425.42|423.22|0
1638347400000|2021-12-01 08:30:00|428.63|426.43|429.92|427.72|433.9|431.7|428.63|426.43|0
1638347700000|2021-12-01 08:35:00|429.49|427.29|430.78|428.58|432.5|430.3|429.49|427.29|0
1638348000000|2021-12-01 08:40:00|430.56|428.36|434.11|431.91|435.72|433.52|430.13|427.93|0
1638348300000|2021-12-01 08:45:00|434|431.8|432.28|430.08|434.76|432.56|432.06|429.86|0
1638348600000|2021-12-01 08:50:00|431.96|429.76|430.13|427.93|433.35|431.15|428.52|426.32|0
1638348900000|2021-12-01 08:55:00|430.56|428.36|425.41|423.21|431.2|429|425.41|423.21|0
1638349200000|2021-12-01 09:00:00|425.63|423.43|423.35|421.15|426.27|424.07|421.71|419.51|0
1638349500000|2021-12-01 09:05:00|423.14|420.94|418.65|416.45|423.14|420.94|417.59|415.39|0
1638349800000|2021-12-01 09:10:00|418.76|416.56|417.8|415.6|419.08|416.88|417.06|414.86|0
1638350100000|2021-12-01 09:15:00|417.7|415.5|416.52|414.32|418.01|415.81|415.25|413.05|0
1638350400000|2021-12-01 09:20:00|416.95|414.75|418.01|415.81|418.01|415.81|415.03|412.83|0
1638350700000|2021-12-01 09:25:00|418.33|416.13|416.52|414.32|418.44|416.24|416.52|414.32|0
1638351000000|2021-12-01 09:30:00|416.31|414.11|414.18|411.98|417.05|414.85|414.18|411.98|0
1638351300000|2021-12-01 09:35:00|413.97|411.77|411.21|409.01|414.82|412.62|410.9|408.7|0
1638351600000|2021-12-01 09:40:00|411|408.8|411.64|409.44|413.76|411.56|410.16|407.96|0
1638351900000|2021-12-01 09:45:00|411.43|409.23|412.8|410.6|414.39|412.19|411.21|409.01|0
1638352200000|2021-12-01 09:50:00|412.69|410.49|413.33|411.13|413.75|411.55|412.48|410.28|0
1638352500000|2021-12-01 09:55:00|412.9|410.7|413.11|410.91|413.96|411.76|412.9|410.7|0
1638352800000|2021-12-01 10:00:00|413.33|411.13|413.96|411.76|413.96|411.76|412.48|410.28|0
1638353100000|2021-12-01 10:05:00|413.75|411.55|415.45|413.25|416.51|414.31|413.54|411.34|0
1638353400000|2021-12-01 10:10:00|415.34|413.14|416.51|414.31|416.93|414.73|415.13|412.93|0
1638353700000|2021-12-01 10:15:00|416.93|414.73|415.44|413.24|417.57|415.37|415.23|413.03|0
1638354000000|2021-12-01 10:20:00|415.87|413.67|416.83|414.63|416.93|414.73|415.44|413.24|0
1638354300000|2021-12-01 10:25:00|416.93|414.73|415.65|413.45|416.93|414.73|414.59|412.39|0
1638354600000|2021-12-01 10:30:00|415.87|413.67|414.38|412.18|416.29|414.09|414.06|411.86|0
1638354900000|2021-12-01 10:35:00|414.49|412.29|414.8|412.6|415.01|412.81|413.95|411.75|0
1638355200000|2021-12-01 10:40:00|414.59|412.39|415.65|413.45|415.86|413.66|414.38|412.18|0
1638355500000|2021-12-01 10:45:00|415.44|413.24|413.53|411.33|415.86|413.66|413.1|410.9|0
1638355800000|2021-12-01 10:50:00|413.95|411.75|413.1|410.9|415.44|413.24|412.04|409.84|0
1638356100000|2021-12-01 10:55:00|413.52|411.32|413.95|411.75|414.58|412.38|413.31|411.11|0
1638356400000|2021-12-01 11:00:00|413.74|411.54|415.64|413.44|415.64|413.44|412.57|410.37|0
1638356700000|2021-12-01 11:05:00|415.43|413.23|414.79|412.59|416.28|414.08|413.94|411.74|0
1638357000000|2021-12-01 11:10:00|415.01|412.81|416.49|414.29|416.7|414.5|414.37|412.17|0
1638357300000|2021-12-01 11:15:00|416.7|414.5|417.34|415.14|419.05|416.85|416.7|414.5|0
1638357600000|2021-12-01 11:20:00|417.45|415.25|416.06|413.86|417.55|415.35|414.79|412.59|0
1638357900000|2021-12-01 11:25:00|416.28|414.08|415.42|413.22|416.7|414.5|415.21|413.01|0
1638358200000|2021-12-01 11:30:00|415.64|413.44|415.42|413.22|416.49|414.29|414.58|412.38|0
1638358500000|2021-12-01 11:35:00|415.64|413.44|416.48|414.28|416.48|414.28|414.57|412.37|0
1638358800000|2021-12-01 11:40:00|416.27|414.07|415.63|413.43|416.91|414.71|415.63|413.43|0
1638359100000|2021-12-01 11:45:00|416.06|413.86|414.15|411.95|416.27|414.07|413.93|411.73|0
1638359400000|2021-12-01 11:50:00|414.36|412.16|411.6|409.4|414.57|412.37|411.39|409.19|0
1638359700000|2021-12-01 11:55:00|412.03|409.83|411.39|409.19|412.03|409.83|410.97|408.77|0
1638360000000|2021-12-01 12:00:00|411.6|409.4|412.87|410.67|412.87|410.67|410.54|408.34|0
1638360300000|2021-12-01 12:05:00|413.08|410.88|413.93|411.73|414.14|411.94|412.66|410.46|0
1638360600000|2021-12-01 12:10:00|413.72|411.52|412.66|410.46|414.14|411.94|412.66|410.46|0
1638360900000|2021-12-01 12:15:00|412.87|410.67|411.38|409.18|414.14|411.94|409.48|407.28|0
1638361200000|2021-12-01 12:20:00|411.49|409.29|409.62|407.42|411.49|409.29|407.37|405.17|0
1638361500000|2021-12-01 12:25:00|409.73|407.53|409.46|407.26|411.71|409.51|408.61|406.41|0
1638361800000|2021-12-01 12:30:00|409.88|407.68|411.57|409.37|411.78|409.58|408.83|406.63|0
1638362100000|2021-12-01 12:35:00|411.36|409.16|410.3|408.1|412|409.8|410.09|407.89|0
1638362400000|2021-12-01 12:40:00|410.51|408.31|410.09|407.89|411.15|408.95|409.46|407.26|0
1638362700000|2021-12-01 12:45:00|410.3|408.1|411.15|408.95|411.57|409.37|409.67|407.47|0
1638363000000|2021-12-01 12:50:00|410.93|408.73|409.24|407.04|411.15|408.95|408.82|406.62|0
1638363300000|2021-12-01 12:55:00|409.45|407.25|410.72|408.52|410.83|408.63|409.24|407.04|0
1638363600000|2021-12-01 13:00:00|410.51|408.31|413.26|411.06|414.32|412.12|410.3|408.1|0
1638363900000|2021-12-01 13:05:00|413.05|410.85|413.26|411.06|414.32|412.12|412.62|410.42|0
1638364200000|2021-12-01 13:10:00|413.47|411.27|413.68|411.48|414.95|412.75|413.26|411.06|0
1638364500000|2021-12-01 13:15:00|413.47|411.27|411.98|409.78|413.89|411.69|411.35|409.15|0
1638364800000|2021-12-01 13:20:00|412.2|410|414.31|412.11|415.38|413.18|411.77|409.57|0
1638365100000|2021-12-01 13:25:00|414.53|412.33|416.01|413.81|416.44|414.24|412.73|410.53|0
1638365400000|2021-12-01 13:30:00|416.22|414.02|411.34|409.14|416.22|414.02|411.34|409.14|0
1638365700000|2021-12-01 13:35:00|411.77|409.57|410.92|408.72|411.98|409.78|410.5|408.3|0
1638366000000|2021-12-01 13:40:00|410.71|408.51|410.84|408.64|412.94|410.74|410.42|408.22|0
1638366300000|2021-12-01 13:45:00|410.63|408.43|411.89|409.69|412.31|410.11|410.21|408.01|0
1638366600000|2021-12-01 13:50:00|411.79|409.59|413.89|411.69|414.42|412.22|411.26|409.06|0
1638366900000|2021-12-01 13:55:00|413.78|411.58|414.41|412.21|415.47|413.27|413.57|411.37|0
1638367200000|2021-12-01 14:00:00|414.63|412.43|413.36|411.16|414.63|412.43|412.73|410.53|0
1638367500000|2021-12-01 14:05:00|413.15|410.95|412.73|410.53|413.78|411.58|411.88|409.68|0
1638367800000|2021-12-01 14:10:00|413.15|410.95|413.99|411.79|414.83|412.63|412.51|410.31|0
1638368100000|2021-12-01 14:15:00|414.2|412|415.46|413.26|415.46|413.26|412.3|410.1|0
1638368400000|2021-12-01 14:20:00|415.67|413.47|415.67|413.47|416.1|413.9|414.83|412.63|0
1638368700000|2021-12-01 14:25:00|415.46|413.26|415.25|413.05|416.94|414.74|414.62|412.42|0
1638369000000|2021-12-01 14:30:00|415.67|413.47|426.56|424.36|426.56|424.36|414.19|411.99|0
1638369300000|2021-12-01 14:35:00|427.84|425.64|425.07|422.87|427.84|425.64|423.58|421.38|0
1638369600000|2021-12-01 14:40:00|425.5|423.3|419.98|417.78|425.71|423.51|419.77|417.57|0
1638369900000|2021-12-01 14:45:00|422.31|420.11|421.5|419.3|422.31|420.11|417.44|415.24|0
1638370200000|2021-12-01 14:50:00|421.93|419.73|422.14|419.94|423.84|421.64|419.6|417.4|0
1638370500000|2021-12-01 14:55:00|422.35|420.15|417.27|415.07|422.35|420.15|416|413.8|0
1638370800000|2021-12-01 15:00:00|417.48|415.28|411.78|409.58|417.48|415.28|407.38|405.18|0
1638371100000|2021-12-01 15:05:00|411.15|408.95|406.12|403.92|411.15|408.95|405.28|403.08|0
1638371400000|2021-12-01 15:10:00|405.91|403.71|407.58|405.38|409.05|406.85|404.66|402.46|0
1638371700000|2021-12-01 15:15:00|406.96|404.76|404.24|402.04|406.96|404.76|403.2|401|0
1638372000000|2021-12-01 15:20:00|404.03|401.83|405.91|403.71|409.68|407.48|403.61|401.41|0
1638372300000|2021-12-01 15:25:00|406.33|404.13|410.1|407.9|410.31|408.11|404.65|402.45|0
1638372600000|2021-12-01 15:30:00|410.52|408.32|409.67|407.47|410.52|408.32|405.7|403.5|0
1638372900000|2021-12-01 15:35:00|409.47|407.27|414.3|412.1|414.3|412.1|408|405.8|0
1638373200000|2021-12-01 15:40:00|414.51|412.31|409.46|407.26|419.16|416.96|408.41|406.21|0
1638373500000|2021-12-01 15:45:00|409.25|407.05|404.23|402.03|409.67|407.47|403.81|401.61|0
1638373800000|2021-12-01 15:50:00|404.02|401.82|401.52|399.32|405.9|403.7|401.1|398.9|0
1638374100000|2021-12-01 15:55:00|401.93|399.73|401.1|398.9|404.02|401.82|399.85|397.65|0
1638374400000|2021-12-01 16:00:00|400.06|397.86|402.35|400.15|402.77|400.57|399.85|397.65|0
1638374700000|2021-12-01 16:05:00|402.56|400.36|400.68|398.48|402.76|400.56|399.85|397.65|0
1638375000000|2021-12-01 16:10:00|400.06|397.86|393.43|391.23|400.68|398.48|393.43|391.23|0
1638375300000|2021-12-01 16:15:00|393.63|391.43|391.29|389.09|396.56|394.36|390.26|388.06|0
1638375600000|2021-12-01 16:20:00|391.09|388.89|390.67|388.47|392.74|390.54|390.67|388.47|0
1638375900000|2021-12-01 16:25:00|390.88|388.68|392.95|390.75|392.95|390.75|389.43|387.23|0
1638376200000|2021-12-01 16:30:00|393.36|391.16|394.61|392.41|396.27|394.07|390.88|388.68|0
1638376500000|2021-12-01 16:35:00|393.77|391.57|395.85|393.65|396.68|394.48|393.15|390.95|0
1638376800000|2021-12-01 16:40:00|395.23|393.03|396.27|394.07|396.68|394.48|393.98|391.78|0
1638377100000|2021-12-01 16:45:00|396.17|393.97|396.68|394.48|400.43|398.23|395.64|393.44|0
1638377400000|2021-12-01 16:50:00|397.72|395.52|402.11|399.91|402.32|400.12|397.72|395.52|0
1638377700000|2021-12-01 16:55:00|402.32|400.12|407.94|405.74|410.65|408.45|402.32|400.12|0
1638378000000|2021-12-01 17:00:00|408.56|406.36|404.4|402.2|410.44|408.24|404.4|402.2|0
1638378300000|2021-12-01 17:05:00|405.02|402.82|405.65|403.45|407.31|405.11|402.74|400.54|0
1638378600000|2021-12-01 17:10:00|405.85|403.65|403.15|400.95|406.69|404.49|402.74|400.54|0
1638378900000|2021-12-01 17:15:00|403.57|401.37|401.29|399.09|403.57|401.37|399.22|397.02|0
1638379200000|2021-12-01 17:20:00|401.08|398.88|404.81|402.61|405.23|403.03|399.63|397.43|0
1638379500000|2021-12-01 17:25:00|405.13|402.93|409.39|407.19|410.02|407.82|403.77|401.57|0
1638379800000|2021-12-01 17:30:00|408.56|406.36|406.26|404.06|410.22|408.02|405.54|403.34|0
1638380100000|2021-12-01 17:35:00|406.89|404.69|406.89|404.69|410.96|408.76|406.89|404.69|0
1638380400000|2021-12-01 17:40:00|406.26|404.06|408.55|406.35|409.18|406.98|406.05|403.85|0
1638380700000|2021-12-01 17:45:00|408.76|406.56|410.64|408.44|411.05|408.85|407.72|405.52|0
1638381000000|2021-12-01 17:50:00|410.85|408.65|419.66|417.46|419.66|417.46|410.85|408.65|0
1638381300000|2021-12-01 17:55:00|419.45|417.25|426.85|424.65|428.55|426.35|419.45|417.25|0
1638381600000|2021-12-01 18:00:00|427.7|425.5|429.79|427.59|429.9|427.7|421.13|418.93|0
1638381900000|2021-12-01 18:05:00|428.95|426.75|437.93|435.73|439.35|437.15|427.45|425.25|0
1638382200000|2021-12-01 18:10:00|438.14|435.94|437.51|435.31|442.79|440.59|437.51|435.31|0
1638382500000|2021-12-01 18:15:00|438.35|436.15|445.12|442.92|445.12|442.92|434.67|432.47|0
1638382800000|2021-12-01 18:20:00|443.42|441.22|434.63|432.43|444.06|441.86|434.63|432.43|0
1638383100000|2021-12-01 18:25:00|435.05|432.85|431.46|429.26|435.47|433.27|430.41|428.21|0
1638383400000|2021-12-01 18:30:00|431.04|428.84|434.2|432|436.32|434.12|430.41|428.21|0
1638383700000|2021-12-01 18:35:00|434.31|432.11|434.62|432.42|436.74|434.54|432.51|430.31|0
1638384000000|2021-12-01 18:40:00|434.2|432|442.07|439.87|445.88|443.68|433.35|431.15|0
1638384300000|2021-12-01 18:45:00|441.97|439.77|456.12|453.92|456.97|454.77|441.97|439.77|0
1638384600000|2021-12-01 18:50:00|455.69|453.49|446.73|444.53|455.69|453.49|444.61|442.41|0
1638384900000|2021-12-01 18:55:00|446.1|443.9|442.28|440.08|446.95|444.75|440.8|438.6|0
1638385200000|2021-12-01 19:00:00|443.55|441.35|446.68|444.48|448.64|446.44|440.8|438.6|0
1638385500000|2021-12-01 19:05:00|447.74|445.54|451.88|449.68|451.98|449.78|444.98|442.78|0
1638385800000|2021-12-01 19:10:00|451.34|449.14|456.33|454.13|460.42|458.22|451.24|449.04|0
1638386100000|2021-12-01 19:15:00|456.55|454.35|461.71|459.51|463.21|461.01|453.42|451.22|0
1638386400000|2021-12-01 19:20:00|461.07|458.87|453.1|450.9|462.14|459.94|452.57|450.37|0
1638386700000|2021-12-01 19:25:00|453.42|451.22|446.25|444.05|454.05|451.85|444.98|442.78|0
1638387000000|2021-12-01 19:30:00|446.67|444.47|446.03|443.83|447.52|445.32|440.96|438.76|0
1638387300000|2021-12-01 19:35:00|446.24|444.04|446.2|444|451.52|449.32|444.5|442.3|0
1638387600000|2021-12-01 19:40:00|445.99|443.79|451.51|449.31|453.86|451.66|445.99|443.79|0
1638387900000|2021-12-01 19:45:00|451.73|449.53|448.32|446.12|453.86|451.66|446.1|443.9|0
1638388200000|2021-12-01 19:50:00|448.53|446.33|456.85|454.65|456.85|454.65|445.14|442.94|0
1638388500000|2021-12-01 19:55:00|456.64|454.44|456.42|454.22|457.49|455.29|451.94|449.74|0
1638388800000|2021-12-01 20:00:00|456.32|454.12|464.8|462.6|465.44|463.24|454.07|451.87|0
1638389100000|2021-12-01 20:05:00|465.34|463.14|471.62|469.42|472.05|469.85|463.45|461.25|0
1638389400000|2021-12-01 20:10:00|471.4|469.2|468.82|466.62|473.34|471.14|467.53|465.33|0
1638389700000|2021-12-01 20:15:00|468.6|466.4|480.74|478.54|481.82|479.62|468.6|466.4|0
1638390000000|2021-12-01 20:20:00|481.17|478.97|491.75|489.55|493.06|490.86|480.31|478.11|0
1638390300000|2021-12-01 20:25:00|492.41|490.21|490.45|488.25|496.75|494.55|485.27|483.07|0
1638390600000|2021-12-01 20:30:00|492.62|490.42|492.21|490.01|496.96|494.76|488.83|486.63|0
1638390900000|2021-12-01 20:35:00|493.39|491.19|484.05|481.85|493.88|491.68|482.32|480.12|0
1638391200000|2021-12-01 20:40:00|484.7|482.5|478.87|476.67|486|483.8|477.79|475.59|0
1638391500000|2021-12-01 20:45:00|478.65|476.45|493.46|491.26|493.68|491.48|477.47|475.27|0
1638391800000|2021-12-01 20:50:00|494.98|492.78|501.76|499.56|502.62|500.42|492.59|490.39|0
1638392100000|2021-12-01 20:55:00|502.41|500.21|524.22|522.02|524.44|522.24|502.41|500.21|0
1638392400000|2021-12-01 21:00:00|523.35|521.15|524|521.8|532.35|530.15|518.1|515.9|0
1638392700000|2021-12-01 21:05:00|524.55|522.35|520.38|518.18|525.97|523.77|519.19|516.99|0
1638393000000|2021-12-01 21:10:00|519.94|517.74|515.73|513.53|520.16|517.96|514.9|512.7|0
1638393300000|2021-12-01 21:15:00|518.25|515.65|520.56|517.96|522.32|519.72|518.25|515.65|0
1638393600000|2021-12-01 21:20:00|519.9|517.3|517.91|515.31|521|518.4|517.47|514.87|0
1638393900000|2021-12-01 21:25:00|518.13|515.53|520.45|517.85|521.66|519.06|517.69|515.09|0
1638394200000|2021-12-01 21:30:00|520.55|517.95|522.98|520.38|522.98|520.38|520.55|517.95|0
1638394500000|2021-12-01 21:35:00|523.2|520.6|522.1|519.5|523.42|520.82|520.45|517.85|0
1638394800000|2021-12-01 21:40:00|521.88|519.28|526.52|523.92|526.96|524.36|521.55|518.95|0
1638395100000|2021-12-01 21:45:00|525.75|523.15|521.87|519.27|526.74|524.14|521.43|518.83|0
1638395400000|2021-12-01 21:50:00|521.65|519.05|520.44|517.84|522.54|519.94|520.11|517.51|0
1638395700000|2021-12-01 21:55:00|520.55|517.95|521.69|519.09|522.31|519.71|518.56|515.96|0
1638396000000|2021-12-01 22:00:00|521.75|519.15|521.2|518.6|521.77|519.17|520.98|518.38|0
1638396300000|2021-12-01 22:05:00|521.3|518.7|520.92|518.32|521.3|518.7|520.72|518.12|0
1638396600000|2021-12-01 22:10:00|520.94|518.34|521.71|519.11|521.71|519.11|520.72|518.12|0
1638396900000|2021-12-01 22:15:00|521.87|519.27|521.58|518.98|522.16|519.56|521.58|518.98|0
1638397200000|2021-12-01 22:20:00|521.61|519.01|520.36|517.76|521.77|519.17|520.36|517.76|0
1638397500000|2021-12-01 22:25:00|520.29|517.69|520.13|517.53|520.29|517.69|520.07|517.47|0
1638397800000|2021-12-01 22:30:00|520.07|517.47|519.26|516.66|520.07|517.47|519.26|516.66|0
1638398100000|2021-12-01 22:35:00|519.33|516.73|519.58|516.98|519.59|516.99|519.23|516.63|0
1638398400000|2021-12-01 22:40:00|519.49|516.89|519.07|516.47|519.49|516.89|518.88|516.28|0
1638398700000|2021-12-01 22:45:00|519.11|516.51|518.97|516.37|519.23|516.63|518.97|516.37|0
1638399000000|2021-12-01 22:50:00|518.95|516.35|518.5|515.9|518.95|516.35|518.36|515.76|0
1638399300000|2021-12-01 22:55:00|518.36|515.76|518.52|515.92|518.68|516.08|518.3|515.7|0
1638399600000|2021-12-01 23:00:00|518.43|515.83|514.26|511.66|518.43|515.83|511.95|509.35|0
1638399900000|2021-12-01 23:05:00|514.59|511.99|511.51|508.91|515.36|512.76|511.29|508.69|0
1638400200000|2021-12-01 23:10:00|511.41|508.81|511.51|508.91|512.61|510.01|509.32|506.72|0
1638400500000|2021-12-01 23:15:00|512.28|509.68|516.46|513.86|516.78|514.18|511.95|509.35|0
1638400800000|2021-12-01 23:20:00|515.58|512.98|521.19|518.59|521.63|519.03|514.36|511.76|0
1638401100000|2021-12-01 23:25:00|520.75|518.15|517.22|514.62|520.75|518.15|516.78|514.18|0
1638401400000|2021-12-01 23:30:00|517|514.4|511.29|508.69|517|514.4|511.29|508.69|0
1638401700000|2021-12-01 23:35:00|511.07|508.47|511.07|508.47|512.38|509.78|509.75|507.15|0
1638402000000|2021-12-01 23:40:00|510.96|508.36|510.63|508.03|512.38|509.78|509.87|507.27|0
1638402300000|2021-12-01 23:45:00|510.3|507.7|507.78|505.18|510.3|507.7|506.91|504.31|0
1638402600000|2021-12-01 23:50:00|507.56|504.96|505.59|502.99|507.56|504.96|504.94|502.34|0
1638402900000|2021-12-01 23:55:00|505.16|502.56|505.16|502.56|505.81|503.21|504.07|501.47|0
1638403200000|2021-12-02 00:00:00|505.05|502.45|504.4|501.8|506.25|503.65|503.31|500.71|0
1638403500000|2021-12-02 00:05:00|504.5|501.9|505.05|502.45|505.15|502.55|503.19|500.59|0
1638403800000|2021-12-02 00:10:00|504.94|502.34|507.34|504.74|508.87|506.27|504.94|502.34|0
1638404100000|2021-12-02 00:15:00|507.56|504.96|505.59|502.99|508.87|506.27|504.28|501.68|0
1638404400000|2021-12-02 00:20:00|505.81|503.21|503.3|500.7|506.02|503.42|503.19|500.59|0
1638404700000|2021-12-02 00:25:00|503.19|500.59|501.66|499.06|503.4|500.8|501.44|498.84|0
1638405000000|2021-12-02 00:30:00|501.88|499.28|501.01|498.41|501.88|499.28|500.35|497.75|0
1638405300000|2021-12-02 00:35:00|501.12|498.52|501.55|498.95|501.88|499.28|500.35|497.75|0
1638405600000|2021-12-02 00:40:00|501.44|498.84|505.36|502.76|505.58|502.98|501|498.4|0
1638405900000|2021-12-02 00:45:00|505.58|502.98|509.52|506.92|511.93|509.33|505.58|502.98|0
1638406200000|2021-12-02 00:50:00|509.73|507.13|511.16|508.56|513.02|510.42|509.3|506.7|0
1638406500000|2021-12-02 00:55:00|510.83|508.23|508.42|505.82|510.83|508.23|506.89|504.29|0
1638406800000|2021-12-02 01:00:00|507.54|504.94|508.86|506.26|511.48|508.88|504.92|502.32|0
1638407100000|2021-12-02 01:05:00|509.07|506.47|505.07|502.47|509.95|507.35|504.95|502.35|0
1638407400000|2021-12-02 01:10:00|505.17|502.57|504.38|501.78|505.93|503.33|503.28|500.68|0
1638407700000|2021-12-02 01:15:00|503.94|501.34|508.81|506.21|508.81|506.21|503.06|500.46|0
1638408000000|2021-12-02 01:20:00|509.03|506.43|507.92|505.32|509.03|506.43|505.6|503|0
1638408300000|2021-12-02 01:25:00|507.7|505.1|505.04|502.44|507.7|505.1|502.17|499.57|0
1638408600000|2021-12-02 01:30:00|505.71|503.11|504.6|502|506.15|503.55|503.49|500.89|0
1638408900000|2021-12-02 01:35:00|504.27|501.67|505.48|502.88|506.93|504.33|503.49|500.89|0
1638409200000|2021-12-02 01:40:00|505.26|502.66|505.92|503.32|506.37|503.77|503.27|500.67|0
1638409500000|2021-12-02 01:45:00|505.48|502.88|504.37|501.77|506.59|503.99|503.49|500.89|0
1638409800000|2021-12-02 01:50:00|504.6|502|502.61|500.01|505.48|502.88|501.5|498.9|0
1638410100000|2021-12-02 01:55:00|503.05|500.45|495.12|492.52|503.27|500.67|494.46|491.86|0
1638410400000|2021-12-02 02:00:00|495.34|492.74|498.85|496.25|501.06|498.46|495.34|492.74|0
1638410700000|2021-12-02 02:05:00|499.07|496.47|497.75|495.15|500.84|498.24|497.09|494.49|0
1638411000000|2021-12-02 02:10:00|497.65|495.05|498.41|495.81|498.41|495.81|495.55|492.95|0
1638411300000|2021-12-02 02:15:00|498.09|495.49|500.17|497.57|501.06|498.46|497.97|495.37|0
1638411600000|2021-12-02 02:20:00|500.39|497.79|498.3|495.7|501.61|499.01|497.97|495.37|0
1638411900000|2021-12-02 02:25:00|498.41|495.81|498.85|496.25|499.51|496.91|497.09|494.49|0
1638412200000|2021-12-02 02:30:00|498.63|496.03|496.65|494.05|498.96|496.36|495.99|493.39|0
1638412500000|2021-12-02 02:35:00|496.87|494.27|496.86|494.26|497.53|494.93|495.99|493.39|0
1638412800000|2021-12-02 02:40:00|497.08|494.48|491.71|489.11|497.08|494.48|490.94|488.34|0
1638413100000|2021-12-02 02:45:00|491.81|489.21|492.91|490.31|494.44|491.84|491.37|488.77|0
1638413400000|2021-12-02 02:50:00|492.69|490.09|491.81|489.21|493.79|491.19|491.59|488.99|0
1638413700000|2021-12-02 02:55:00|491.59|488.99|488.74|486.14|492.03|489.43|488.2|485.6|0
1638414000000|2021-12-02 03:00:00|488.64|486.04|490.71|488.11|491.15|488.55|488.53|485.93|0
1638414300000|2021-12-02 03:05:00|490.93|488.33|490.93|488.33|492.47|489.87|490.27|487.67|0
1638414600000|2021-12-02 03:10:00|490.71|488.11|492.9|490.3|494|491.4|490.27|487.67|0
1638414900000|2021-12-02 03:15:00|492.68|490.08|494.88|492.28|495.98|493.38|492.68|490.08|0
1638415200000|2021-12-02 03:20:00|494.77|492.17|495.31|492.71|495.31|492.71|493.56|490.96|0
1638415500000|2021-12-02 03:25:00|495.09|492.49|494.21|491.61|496.63|494.03|493.78|491.18|0
1638415800000|2021-12-02 03:30:00|494.43|491.83|493.56|490.96|494.43|491.83|492.68|490.08|0
1638416100000|2021-12-02 03:35:00|493.77|491.17|495.75|493.15|497.4|494.8|493.56|490.96|0
1638416400000|2021-12-02 03:40:00|495.97|493.37|495.97|493.37|497.29|494.69|495.31|492.71|0
1638416700000|2021-12-02 03:45:00|495.86|493.26|494.21|491.61|498.06|495.46|493.55|490.95|0
1638417000000|2021-12-02 03:50:00|494.43|491.83|494.21|491.61|494.87|492.27|493.11|490.51|0
1638417300000|2021-12-02 03:55:00|494.43|491.83|493.99|491.39|495.31|492.71|493.55|490.95|0
1638417600000|2021-12-02 04:00:00|493.11|490.51|489.94|487.34|493.11|490.51|489.38|486.78|0
1638417900000|2021-12-02 04:05:00|490.04|487.44|492.45|489.85|493.11|490.51|489.38|486.78|0
1638418200000|2021-12-02 04:10:00|492.67|490.07|492.45|489.85|493.11|490.51|491.79|489.19|0
1638418500000|2021-12-02 04:15:00|492.67|490.07|493.98|491.38|494.42|491.82|491.79|489.19|0
1638418800000|2021-12-02 04:20:00|493.88|491.28|493.76|491.16|494.86|492.26|493.32|490.72|0
1638419100000|2021-12-02 04:25:00|493.88|491.28|493.18|490.58|494.64|492.04|492.96|490.36|0
1638419400000|2021-12-02 04:30:00|492.96|490.36|491.19|488.59|495.17|492.57|490.75|488.15|0
1638419700000|2021-12-02 04:35:00|490.97|488.37|492.3|489.7|493.62|491.02|490.97|488.37|0
1638420000000|2021-12-02 04:40:00|492.41|489.81|492.07|489.47|492.52|489.92|490.75|488.15|0
1638420300000|2021-12-02 04:45:00|492.29|489.69|491.75|489.15|493.07|490.47|491.41|488.81|0
1638420600000|2021-12-02 04:50:00|491.63|489.03|494.5|491.9|494.72|492.12|491.63|489.03|0
1638420900000|2021-12-02 04:55:00|494.28|491.68|494.06|491.46|495.39|492.79|493.73|491.13|0
1638421200000|2021-12-02 05:00:00|494.28|491.68|495.61|493.01|496.05|493.45|493.17|490.57|0
1638421500000|2021-12-02 05:05:00|495.83|493.23|495.6|493|496.71|494.11|494.72|492.12|0
1638421800000|2021-12-02 05:10:00|495.38|492.78|495.6|493|496.49|493.89|495.38|492.78|0
1638422100000|2021-12-02 05:15:00|495.82|493.22|494.5|491.9|496.49|493.89|493.61|491.01|0
1638422400000|2021-12-02 05:20:00|494.94|492.34|493.61|491.01|495.82|493.22|493.61|491.01|0
1638422700000|2021-12-02 05:25:00|493.83|491.23|492.51|489.91|494.27|491.67|492.28|489.68|0
1638423000000|2021-12-02 05:30:00|492.62|490.02|493.17|490.57|494.49|491.89|492.28|489.68|0
1638423300000|2021-12-02 05:35:00|492.95|490.35|493.61|491.01|493.83|491.23|492.72|490.12|0
1638423600000|2021-12-02 05:40:00|493.5|490.9|493.39|490.79|494.05|491.45|492.72|490.12|0
1638423900000|2021-12-02 05:45:00|493.61|491.01|492.28|489.68|493.83|491.23|492.28|489.68|0
1638424200000|2021-12-02 05:50:00|492.5|489.9|490.73|488.13|492.5|489.9|490.07|487.47|0
1638424500000|2021-12-02 05:55:00|490.63|488.03|491.29|488.69|491.62|489.02|490.51|487.91|0
1638424800000|2021-12-02 06:00:00|491.17|488.57|493.6|491|494.04|491.44|490.95|488.35|0
1638425100000|2021-12-02 06:05:00|493.82|491.22|494.04|491.44|494.71|492.11|492.72|490.12|0
1638425400000|2021-12-02 06:10:00|494.26|491.66|492.05|489.45|494.26|491.66|492.05|489.45|0
1638425700000|2021-12-02 06:15:00|491.95|489.35|493.16|490.56|493.38|490.78|491.51|488.91|0
1638426000000|2021-12-02 06:20:00|492.94|490.34|494.48|491.88|495.15|492.55|492.71|490.11|0
1638426300000|2021-12-02 06:25:00|494.6|492|493.49|490.89|494.6|492|493.37|490.77|0
1638426600000|2021-12-02 06:30:00|493.37|490.77|490.06|487.46|493.37|490.77|490.06|487.46|0
1638426900000|2021-12-02 06:35:00|490.18|487.58|488.3|485.7|490.18|487.58|487.86|485.26|0
1638427200000|2021-12-02 06:40:00|488.52|485.92|488.3|485.7|489.62|487.02|486.54|483.94|0
1638427500000|2021-12-02 06:45:00|488.08|485.48|487.09|484.49|488.96|486.36|485.88|483.28|0
1638427800000|2021-12-02 06:50:00|487.2|484.6|487.75|485.15|488.74|486.14|487.2|484.6|0
1638428100000|2021-12-02 06:55:00|487.64|485.04|481.82|479.22|489.18|486.58|481.16|478.56|0
1638428400000|2021-12-02 07:00:00|481.38|478.78|481.48|478.88|484.56|481.96|480.39|477.79|0
1638428700000|2021-12-02 07:05:00|481.6|479|483.35|480.75|483.35|480.75|478.64|476.04|0
1638429000000|2021-12-02 07:10:00|483.02|480.42|482.8|480.2|485.21|482.61|482.36|479.76|0
1638429300000|2021-12-02 07:15:00|482.47|479.87|486.09|483.49|487.63|485.03|482.14|479.54|0
1638429600000|2021-12-02 07:20:00|485.87|483.27|489.61|487.01|490.05|487.45|485.87|483.27|0
1638429900000|2021-12-02 07:25:00|490.17|487.57|494.69|492.09|496.24|493.64|487.85|485.25|0
1638430200000|2021-12-02 07:30:00|494.36|491.76|494.69|492.09|494.91|492.31|491.59|488.99|0
1638430500000|2021-12-02 07:35:00|494.14|491.54|491.88|489.28|494.36|491.76|490.69|488.09|0
1638430800000|2021-12-02 07:40:00|492.22|489.62|491.66|489.06|493.76|491.16|491.44|488.84|0
1638431100000|2021-12-02 07:45:00|491.44|488.84|489.69|487.09|491.66|489.06|489.47|486.87|0
1638431400000|2021-12-02 07:50:00|489.25|486.65|489.03|486.43|490.34|487.74|487.49|484.89|0
1638431700000|2021-12-02 07:55:00|489.25|486.65|493.37|490.77|493.86|491.26|488.59|485.99|0
1638432000000|2021-12-02 08:00:00|492.71|490.11|493.15|490.55|494.26|491.66|488.97|486.37|0
1638432300000|2021-12-02 08:05:00|492.73|490.53|499.14|496.94|500.02|497.82|491.19|488.99|0
1638432600000|2021-12-02 08:10:00|499.8|497.6|500.24|498.04|502.68|500.48|499.58|497.38|0
1638432900000|2021-12-02 08:15:00|500.14|497.94|495.38|493.18|501.13|498.93|495.05|492.85|0
1638433200000|2021-12-02 08:20:00|495.15|492.95|490.52|488.32|496.82|494.62|490.08|487.88|0
1638433500000|2021-12-02 08:25:00|490.3|488.1|492.73|490.53|493.94|491.74|489.86|487.66|0
1638433800000|2021-12-02 08:30:00|492.95|490.75|500.24|498.04|501.57|499.37|492.95|490.75|0
1638434100000|2021-12-02 08:35:00|499.8|497.6|500.46|498.26|501.57|499.37|496.81|494.61|0
1638434400000|2021-12-02 08:40:00|500.68|498.48|496.25|494.05|501.35|499.15|495.93|493.73|0
1638434700000|2021-12-02 08:45:00|497.14|494.94|496.03|493.83|497.92|495.72|494.93|492.73|0
1638435000000|2021-12-02 08:50:00|495.81|493.61|491.95|489.75|496.25|494.05|491.62|489.42|0
1638435300000|2021-12-02 08:55:00|491.84|489.64|492.5|490.3|493.38|491.18|491.18|488.98|0
1638435600000|2021-12-02 09:00:00|492.72|490.52|488.21|486.01|494.7|492.5|487.88|485.68|0
1638435900000|2021-12-02 09:05:00|487.88|485.68|487.43|485.23|488.31|486.11|486.89|484.69|0
1638436200000|2021-12-02 09:10:00|487|484.8|484.14|481.94|488.09|485.89|483.7|481.5|0
1638436500000|2021-12-02 09:15:00|483.92|481.72|482.39|480.19|485.02|482.82|481.3|479.1|0
1638436800000|2021-12-02 09:20:00|482.17|479.97|479.59|477.39|482.9|480.7|479.59|477.39|0
1638437100000|2021-12-02 09:25:00|480.25|478.05|483.12|480.92|484|481.8|479.37|477.17|0
1638437400000|2021-12-02 09:30:00|482.9|480.7|486.99|484.79|487.22|485.02|482.9|480.7|0
1638437700000|2021-12-02 09:35:00|487.1|484.9|484.89|482.69|488.65|486.45|484.78|482.58|0
1638438000000|2021-12-02 09:40:00|485.11|482.91|486.21|484.01|487.54|485.34|483.67|481.47|0
1638438300000|2021-12-02 09:45:00|486.43|484.23|489.31|487.11|489.31|487.11|485.11|482.91|0
1638438600000|2021-12-02 09:50:00|488.65|486.45|487.59|485.39|489.76|487.56|486.86|484.66|0
1638438900000|2021-12-02 09:55:00|486.93|484.73|485.82|483.62|486.93|484.73|484.94|482.74|0
1638439200000|2021-12-02 10:00:00|485.38|483.18|487.37|485.17|488.69|486.49|484.72|482.52|0
1638439500000|2021-12-02 10:05:00|487.48|485.28|488.91|486.71|489.02|486.82|486.7|484.5|0
1638439800000|2021-12-02 10:10:00|489.13|486.93|496.66|494.46|496.88|494.68|489.13|486.93|0
1638440100000|2021-12-02 10:15:00|497.32|495.12|497.1|494.9|501.08|498.88|496.77|494.57|0
1638440400000|2021-12-02 10:20:00|496.11|493.91|493.34|491.14|500.31|498.11|493.12|490.92|0
1638440700000|2021-12-02 10:25:00|493.56|491.36|494|491.8|495.11|492.91|491.69|489.49|0
1638441000000|2021-12-02 10:30:00|494.56|492.36|492.46|490.26|496.21|494.01|492.24|490.04|0
1638441300000|2021-12-02 10:35:00|492.35|490.15|485.86|483.66|493.34|491.14|485.86|483.66|0
1638441600000|2021-12-02 10:40:00|485.64|483.44|487.32|485.12|488.71|486.51|485.19|482.99|0
1638441900000|2021-12-02 10:45:00|487.21|485.01|486.77|484.57|487.98|485.78|485.33|483.13|0
1638442200000|2021-12-02 10:50:00|486.99|484.79|486.87|484.67|489.87|487.67|485.33|483.13|0
1638442500000|2021-12-02 10:55:00|487.1|484.9|487.32|485.12|489.09|486.89|486.55|484.35|0
1638442800000|2021-12-02 11:00:00|487.54|485.34|490.63|488.43|491.52|489.32|486.87|484.67|0
1638443100000|2021-12-02 11:05:00|490.53|488.33|488.31|486.11|490.53|488.33|487.98|485.78|0
1638443400000|2021-12-02 11:10:00|488.2|486|489.75|487.55|490.97|488.77|487.53|485.33|0
1638443700000|2021-12-02 11:15:00|490.41|488.21|493.29|491.09|493.51|491.31|489.75|487.55|0
1638444000000|2021-12-02 11:20:00|493.51|491.31|491.96|489.76|493.51|491.31|490.97|488.77|0
1638444300000|2021-12-02 11:25:00|492.08|489.88|491.96|489.76|493.18|490.98|490.19|487.99|0
1638444600000|2021-12-02 11:30:00|491.85|489.65|492.18|489.98|492.4|490.2|488.64|486.44|0
1638444900000|2021-12-02 11:35:00|491.96|489.76|493.07|490.87|494.4|492.2|491.74|489.54|0
1638445200000|2021-12-02 11:40:00|492.96|490.76|493.29|491.09|494.29|492.09|491.73|489.53|0
1638445500000|2021-12-02 11:45:00|493.4|491.2|491.07|488.87|493.51|491.31|489.96|487.76|0
1638445800000|2021-12-02 11:50:00|491.18|488.98|490.84|488.64|492.84|490.64|490.18|487.98|0
1638446100000|2021-12-02 11:55:00|490.62|488.42|490.62|488.42|491.18|488.98|488.85|486.65|0
1638446400000|2021-12-02 12:00:00|490.84|488.64|490.62|488.42|492.17|489.97|487.86|485.66|0
1638446700000|2021-12-02 12:05:00|490.4|488.2|498.17|495.97|498.17|495.97|490.4|488.2|0
1638447000000|2021-12-02 12:10:00|497.95|495.75|497.84|495.64|499.29|497.09|494.84|492.64|0
1638447300000|2021-12-02 12:15:00|497.95|495.75|501.07|498.87|502.41|500.21|497.4|495.2|0
1638447600000|2021-12-02 12:20:00|501.52|499.32|504.01|501.81|506|503.8|500.4|498.2|0
1638447900000|2021-12-02 12:25:00|504.23|502.03|508.88|506.68|512.2|510|503.79|501.59|0
1638448200000|2021-12-02 12:30:00|508.66|506.46|510.87|508.67|511.31|509.11|508.43|506.23|0
1638448500000|2021-12-02 12:35:00|510.76|508.56|510.65|508.45|511.54|509.34|508.43|506.23|0
1638448800000|2021-12-02 12:40:00|510.87|508.67|516.43|514.23|519.09|516.89|510.87|508.67|0
1638449100000|2021-12-02 12:45:00|516.66|514.46|514.22|512.02|516.66|514.46|513.78|511.58|0
1638449400000|2021-12-02 12:50:00|514.44|512.24|508.71|506.51|514.66|512.46|508.71|506.51|0
1638449700000|2021-12-02 12:55:00|509.15|506.95|506.51|504.31|509.15|506.95|505.63|503.43|0
1638450000000|2021-12-02 13:00:00|506.73|504.53|502.56|500.36|507.61|505.41|502.56|500.36|0
1638450300000|2021-12-02 13:05:00|502.77|500.57|499.49|497.29|504.31|502.11|498.83|496.63|0
1638450600000|2021-12-02 13:10:00|499.27|497.07|499.21|497.01|503.43|501.23|498.4|496.2|0
1638450900000|2021-12-02 13:15:00|499.43|497.23|503.18|500.98|503.41|501.21|497.89|495.69|0
1638451200000|2021-12-02 13:20:00|503.63|501.43|508.05|505.85|508.5|506.3|501.86|499.66|0
1638451500000|2021-12-02 13:25:00|507.83|505.63|504.95|502.75|509.38|507.18|504.51|502.31|0
1638451800000|2021-12-02 13:30:00|505.62|503.42|502.74|500.54|505.73|503.53|500.65|498.45|0
1638452100000|2021-12-02 13:35:00|503.18|500.98|507.61|505.41|508.05|505.85|501.19|498.99|0
1638452400000|2021-12-02 13:40:00|508.05|505.85|512.71|510.51|513.16|510.96|506.72|504.52|0
1638452700000|2021-12-02 13:45:00|512.49|510.29|511.82|509.62|514.27|512.07|510.27|508.07|0
1638453000000|2021-12-02 13:50:00|513.05|510.85|509.38|507.18|514.27|512.07|509.38|507.18|0
1638453300000|2021-12-02 13:55:00|508.93|506.73|510.49|508.29|510.49|508.29|508.27|506.07|0
1638453600000|2021-12-02 14:00:00|510.71|508.51|516.72|514.52|516.83|514.63|506.94|504.74|0
1638453900000|2021-12-02 14:05:00|516.94|514.74|516.72|514.52|520.96|518.76|515.83|513.63|0
1638454200000|2021-12-02 14:10:00|516.49|514.29|517.38|515.18|519.16|516.96|514.27|512.07|0
1638454500000|2021-12-02 14:15:00|517.16|514.96|519.15|516.95|520.71|518.51|515.39|513.19|0
1638454800000|2021-12-02 14:20:00|519.38|517.18|518.93|516.73|520.71|518.51|517.16|514.96|0
1638455100000|2021-12-02 14:25:00|518.71|516.51|519.37|517.17|519.6|517.4|514.95|512.75|0
1638455400000|2021-12-02 14:30:00|519.15|516.95|519.82|517.62|521.37|519.17|511.2|509|0
1638455700000|2021-12-02 14:35:00|518.26|516.06|493.81|491.61|521.59|519.39|493.81|491.61|0
1638456000000|2021-12-02 14:40:00|493.15|490.95|490.53|488.33|496.44|494.24|486.39|484.19|0
1638456300000|2021-12-02 14:45:00|490.1|487.9|482.41|480.21|493.15|490.95|477.81|475.61|0
1638456600000|2021-12-02 14:50:00|481.31|479.11|471.05|468.85|483.06|480.86|470.4|468.2|0
1638456900000|2021-12-02 14:55:00|471.27|469.07|470.62|468.42|475.84|473.64|469.96|467.76|0
1638457200000|2021-12-02 15:00:00|469.96|467.76|467.36|465.16|478.9|476.7|466.27|464.07|0
1638457500000|2021-12-02 15:05:00|468.01|465.81|479.14|476.94|480.67|478.47|467.36|465.16|0
1638457800000|2021-12-02 15:10:00|477.83|475.63|481.11|478.91|485.27|483.07|477.61|475.41|0
1638458100000|2021-12-02 15:15:00|480.23|478.03|487.68|485.48|489.86|487.66|480.23|478.03|0
1638458400000|2021-12-02 15:20:00|488.11|485.91|482.54|480.34|491.39|489.19|481.67|479.47|0
1638458700000|2021-12-02 15:25:00|482.97|480.77|480.15|477.95|489.06|486.86|477.13|474.93|0
1638459000000|2021-12-02 15:30:00|480.92|478.72|490.51|488.31|490.73|488.53|475.83|473.63|0
1638459300000|2021-12-02 15:35:00|490.73|488.53|498.84|496.64|501.26|499.06|490.29|488.09|0
1638459600000|2021-12-02 15:40:00|497.3|495.1|506.08|503.88|506.08|503.88|492.26|490.06|0
1638459900000|2021-12-02 15:45:00|505.64|503.44|494.51|492.31|508.05|505.85|492.56|490.36|0
1638460200000|2021-12-02 15:50:00|493.43|491.23|499.3|497.1|501.05|498.85|489.96|487.76|0
1638460500000|2021-12-02 15:55:00|498.65|496.45|483.49|481.29|501.63|499.43|483.28|481.08|0
1638460800000|2021-12-02 16:00:00|483.82|481.62|487.79|485.59|489.3|487.1|479.85|477.65|0
1638461100000|2021-12-02 16:05:00|487.14|484.94|472.11|469.91|488|485.8|471.47|469.27|0
1638461400000|2021-12-02 16:10:00|472.33|470.13|473.84|471.64|478.38|476.18|470.17|467.97|0
1638461700000|2021-12-02 16:15:00|473.4|471.2|469.53|467.33|473.84|471.64|467.16|464.96|0
1638462000000|2021-12-02 16:20:00|469.31|467.11|470.17|467.97|470.6|468.4|463.73|461.53|0
1638462300000|2021-12-02 16:25:00|469.31|467.11|467.9|465.7|470.82|468.62|465.44|463.24|0
1638462600000|2021-12-02 16:30:00|467.04|464.84|480.11|477.91|484.67|482.47|465.75|463.55|0
1638462900000|2021-12-02 16:35:00|479.67|477.47|477.07|474.87|482.06|479.86|472.75|470.55|0
1638463200000|2021-12-02 16:40:00|477.72|475.52|478.37|476.17|478.59|476.39|468.88|466.68|0
1638463500000|2021-12-02 16:45:00|479.02|476.82|471.24|469.04|482.06|479.86|470.81|468.61|0
1638463800000|2021-12-02 16:50:00|471.89|469.69|469.08|466.88|472.96|470.76|468.98|466.78|0
1638464100000|2021-12-02 16:55:00|469.3|467.1|463.91|461.71|474.93|472.73|461.33|459.13|0
1638464400000|2021-12-02 17:00:00|463.48|461.28|459.18|456.98|467.14|464.94|458.32|456.12|0
1638464700000|2021-12-02 17:05:00|459.51|457.31|456.61|454.41|462.61|460.41|456.18|453.98|0
1638465000000|2021-12-02 17:10:00|457.04|454.84|453.83|451.63|458.32|456.12|453.83|451.63|0
1638465300000|2021-12-02 17:15:00|454.04|451.84|453.42|451.22|457.46|455.26|452.68|450.48|0
1638465600000|2021-12-02 17:20:00|452.78|450.58|449.56|447.36|452.78|450.58|448.71|446.51|0
1638465900000|2021-12-02 17:25:00|449.13|446.93|449.35|447.15|450.85|448.65|448.49|446.29|0
1638466200000|2021-12-02 17:30:00|449.13|446.93|454.06|451.86|454.06|451.86|448.28|446.08|0
1638466500000|2021-12-02 17:35:00|453.85|451.65|453.85|451.65|458.15|455.95|451.7|449.5|0
1638466800000|2021-12-02 17:40:00|454.49|452.29|455.78|453.58|456.64|454.44|450.63|448.43|0
1638467100000|2021-12-02 17:45:00|455.99|453.79|448.27|446.07|455.99|453.79|448.27|446.07|0
1638467400000|2021-12-02 17:50:00|448.91|446.71|454.92|452.72|455.13|452.93|448.27|446.07|0
1638467700000|2021-12-02 17:55:00|454.7|452.5|455.38|453.18|457.74|455.54|451.7|449.5|0
1638468000000|2021-12-02 18:00:00|454.52|452.32|454.31|452.11|463.54|461.34|454.09|451.89|0
1638468300000|2021-12-02 18:05:00|453.45|451.25|458.16|455.96|460.95|458.75|452.17|449.97|0
1638468600000|2021-12-02 18:10:00|457.95|455.75|453.02|450.82|460.95|458.75|452.81|450.61|0
1638468900000|2021-12-02 18:15:00|452.6|450.4|455.8|453.6|456.87|454.67|451.95|449.75|0
1638469200000|2021-12-02 18:20:00|454.94|452.74|464.47|462.27|467.04|464.84|454.3|452.1|0
1638469500000|2021-12-02 18:25:00|464.04|461.84|465.32|463.12|466.83|464.63|461.68|459.48|0
1638469800000|2021-12-02 18:30:00|465.11|462.91|458.69|456.49|468.98|466.78|458.47|456.27|0
1638470100000|2021-12-02 18:35:00|459.11|456.91|456.98|454.78|461.68|459.48|456.76|454.56|0
1638470400000|2021-12-02 18:40:00|457.19|454.99|459.54|457.34|460.61|458.41|455.81|453.61|0
1638470700000|2021-12-02 18:45:00|459.75|457.55|463.17|460.97|466.39|464.19|459.32|457.12|0
1638471000000|2021-12-02 18:50:00|463.39|461.19|454.42|452.22|466.82|464.62|453.35|451.15|0
1638471300000|2021-12-02 18:55:00|454.84|452.64|451.02|448.82|454.84|452.64|450.38|448.18|0
1638471600000|2021-12-02 19:00:00|451.23|449.03|453.14|450.94|455.27|453.07|449.75|447.55|0
1638471900000|2021-12-02 19:05:00|452.71|450.51|452.71|450.51|455.8|453.6|450.59|448.39|0
1638472200000|2021-12-02 19:10:00|452.08|449.88|455.26|453.06|457.4|455.2|451.44|449.24|0
1638472500000|2021-12-02 19:15:00|454.41|452.21|449.95|447.75|455.37|453.17|449.1|446.9|0
1638472800000|2021-12-02 19:20:00|450.16|447.96|452.71|450.51|453.35|451.15|449.53|447.33|0
1638473100000|2021-12-02 19:25:00|452.5|450.3|448.04|445.84|454.62|452.42|447.62|445.42|0
1638473400000|2021-12-02 19:30:00|448.25|446.05|450.06|447.86|450.8|448.6|447.41|445.21|0
1638473700000|2021-12-02 19:35:00|449.95|447.75|449.86|447.66|453.98|451.78|448.68|446.48|0
1638474000000|2021-12-02 19:40:00|449.64|447.44|450.07|447.87|451.78|449.58|448.16|445.96|0
1638474300000|2021-12-02 19:45:00|449.86|447.66|456.48|454.28|456.48|454.28|449|446.8|0
1638474600000|2021-12-02 19:50:00|455.62|453.42|456.48|454.28|458.83|456.63|452.41|450.21|0
1638474900000|2021-12-02 19:55:00|456.26|454.06|454.33|452.13|456.69|454.49|450.49|448.29|0
1638475200000|2021-12-02 20:00:00|453.69|451.49|451.34|449.14|454.33|452.13|449.43|447.23|0
1638475500000|2021-12-02 20:05:00|451.13|448.93|450.49|448.29|453.48|451.28|447.51|445.31|0
1638475800000|2021-12-02 20:10:00|450.28|448.08|454.54|452.34|460.55|458.35|450.28|448.08|0
1638476100000|2021-12-02 20:15:00|453.47|451.27|456.25|454.05|457.97|455.77|452.41|450.21|0
1638476400000|2021-12-02 20:20:00|457.33|455.13|457.97|455.77|459.9|457.7|455.4|453.2|0
1638476700000|2021-12-02 20:25:00|458.18|455.98|456.68|454.48|459.25|457.05|452.83|450.63|0
1638477000000|2021-12-02 20:30:00|456.47|454.27|449.63|447.43|456.68|454.48|447.5|445.3|0
1638477300000|2021-12-02 20:35:00|450.27|448.07|448.03|445.83|452.61|450.41|446.53|444.33|0
1638477600000|2021-12-02 20:40:00|448.67|446.47|446.53|444.33|449.09|446.89|442.81|440.61|0
1638477900000|2021-12-02 20:45:00|446.32|444.12|447.6|445.4|453.8|451.6|445.04|442.84|0
1638478200000|2021-12-02 20:50:00|449.95|447.75|460.68|458.48|461.87|459.67|447.81|445.61|0
1638478500000|2021-12-02 20:55:00|460.25|458.05|458.31|456.11|466.3|464.1|455.73|453.53|0
1638478800000|2021-12-02 21:00:00|456.16|453.96|458.31|456.11|459.17|456.97|452.72|450.52|0
1638479100000|2021-12-02 21:05:00|457.66|455.46|457.48|455.28|457.88|455.68|454.65|452.45|0
1638479400000|2021-12-02 21:10:00|457.7|455.5|459.86|457.66|460.07|457.87|455.54|453.34|0
1638479700000|2021-12-02 21:15:00|459.62|457.02|455.95|453.35|460.05|457.45|455.31|452.71|0
1638480000000|2021-12-02 21:20:00|456.07|453.47|455.52|452.92|456.6|454|454.02|451.42|0
1638480300000|2021-12-02 21:25:00|455.63|453.03|455.09|452.49|456.38|453.78|454.88|452.28|0
1638480600000|2021-12-02 21:30:00|455.42|452.82|452.51|449.91|455.42|452.82|452.08|449.48|0
1638480900000|2021-12-02 21:35:00|452.29|449.69|451.76|449.16|453.37|450.77|451.65|449.05|0
1638481200000|2021-12-02 21:40:00|451.65|449.05|451.65|449.05|451.86|449.26|450.36|447.76|0
1638481500000|2021-12-02 21:45:00|451.43|448.83|451.65|449.05|452.29|449.69|449.72|447.12|0
1638481800000|2021-12-02 21:50:00|451.86|449.26|449.07|446.47|452.29|449.69|448.86|446.26|0
1638482100000|2021-12-02 21:55:00|448.86|446.26|449.4|446.8|450.57|447.97|448.76|446.16|0
1638482400000|2021-12-02 22:00:00|449.32|446.72|449.79|447.19|450.03|447.43|449.32|446.72|0
1638482700000|2021-12-02 22:05:00|449.76|447.16|449.63|447.03|449.94|447.34|449.6|447|0
1638483000000|2021-12-02 22:10:00|449.66|447.06|449.56|446.96|449.75|447.15|449.5|446.9|0
1638483300000|2021-12-02 22:15:00|449.69|447.09|449.41|446.81|449.88|447.28|449.19|446.59|0
1638483600000|2021-12-02 22:20:00|449.44|446.84|449.37|446.77|449.47|446.87|449.37|446.77|0
1638483900000|2021-12-02 22:25:00|449.41|446.81|449.28|446.68|449.41|446.81|449.18|446.58|0
1638484200000|2021-12-02 22:30:00|449.22|446.62|448.5|445.9|449.28|446.68|448.5|445.9|0
1638484500000|2021-12-02 22:35:00|448.38|445.78|448.12|445.52|448.38|445.78|448.09|445.49|0
1638484800000|2021-12-02 22:40:00|448.09|445.49|448.28|445.68|448.31|445.71|447.87|445.27|0
1638485100000|2021-12-02 22:45:00|448.12|445.52|448.34|445.74|448.59|445.99|448.12|445.52|0
1638485400000|2021-12-02 22:50:00|448.21|445.61|448.71|446.11|448.96|446.36|448.21|445.61|0
1638485700000|2021-12-02 22:55:00|448.62|446.02|449.06|446.46|449.06|446.46|448.34|445.74|0
1638486000000|2021-12-02 23:00:00|448.95|446.35|447.77|445.17|450.13|447.53|446.49|443.89|0
1638486300000|2021-12-02 23:05:00|447.56|444.96|449.48|446.88|449.48|446.88|447.34|444.74|0
1638486600000|2021-12-02 23:10:00|449.38|446.78|453.99|451.39|454.42|451.82|449.27|446.67|0
1638486900000|2021-12-02 23:15:00|453.56|450.96|457.86|455.26|459.81|457.21|452.91|450.31|0
1638487200000|2021-12-02 23:20:00|457.43|454.83|461|458.4|461.86|459.26|456.47|453.87|0
1638487500000|2021-12-02 23:25:00|460.89|458.29|463.04|460.44|463.04|460.44|459.16|456.56|0
1638487800000|2021-12-02 23:30:00|462.82|460.22|463.04|460.44|464.01|461.41|461.74|459.14|0
1638488100000|2021-12-02 23:35:00|462.39|459.79|463.03|460.43|463.25|460.65|461.1|458.5|0
1638488400000|2021-12-02 23:40:00|462.82|460.22|465.41|462.81|466.27|463.67|462.17|459.57|0
1638488700000|2021-12-02 23:45:00|465.19|462.59|465.41|462.81|466.27|463.67|463.58|460.98|0
1638489000000|2021-12-02 23:50:00|465.19|462.59|466.49|463.89|469.08|466.48|465.19|462.59|0
1638489300000|2021-12-02 23:55:00|466.27|463.67|470.6|468|472.12|469.52|465.62|463.02|0
1638489600000|2021-12-03 00:00:00|470.81|468.21|472.33|469.73|474.94|472.34|469.3|466.7|0
1638489900000|2021-12-03 00:05:00|472.12|469.52|470.16|467.56|472.77|470.17|470.16|467.56|0
1638490200000|2021-12-03 00:10:00|469.94|467.34|468.97|466.37|471.9|469.3|468.43|465.83|0
1638490500000|2021-12-03 00:15:00|468.86|466.26|467.56|464.96|471.46|468.86|467.34|464.74|0
1638490800000|2021-12-03 00:20:00|467.78|465.18|468.97|466.37|468.97|466.37|466.48|463.88|0
1638491100000|2021-12-03 00:25:00|469.07|466.47|465.4|462.8|469.07|466.47|464.75|462.15|0
1638491400000|2021-12-03 00:30:00|465.18|462.58|464.75|462.15|466.48|463.88|463.24|460.64|0
1638491700000|2021-12-03 00:35:00|464.96|462.36|465.61|463.01|467.12|464.52|463.88|461.28|0
1638492000000|2021-12-03 00:40:00|466.04|463.44|466.47|463.87|467.12|464.52|464.74|462.14|0
1638492300000|2021-12-03 00:45:00|466.37|463.77|467.98|465.38|468.42|465.82|465.94|463.34|0
1638492600000|2021-12-03 00:50:00|468.1|465.5|469.07|466.47|469.28|466.68|466.47|463.87|0
1638492900000|2021-12-03 00:55:00|468.85|466.25|467.55|464.95|469.07|466.47|466.9|464.3|0
1638493200000|2021-12-03 01:00:00|467.66|465.06|468.2|465.6|469.5|466.9|466.68|464.08|0
1638493500000|2021-12-03 01:05:00|467.98|465.38|462.36|459.76|467.98|465.38|461.93|459.33|0
1638493800000|2021-12-03 01:10:00|462.15|459.55|465.5|462.9|466.03|463.43|461.93|459.33|0
1638494100000|2021-12-03 01:15:00|465.6|463|464.73|462.13|466.46|463.86|464.73|462.13|0
1638494400000|2021-12-03 01:20:00|464.09|461.49|468.63|466.03|468.63|466.03|464.09|461.49|0
1638494700000|2021-12-03 01:25:00|468.41|465.81|471.44|468.84|471.66|469.06|468.19|465.59|0
1638495000000|2021-12-03 01:30:00|471.66|469.06|472.74|470.14|475.14|472.54|471.56|468.96|0
1638495300000|2021-12-03 01:35:00|472.96|470.36|476.66|474.06|477.75|475.15|472.96|470.36|0
1638495600000|2021-12-03 01:40:00|476.77|474.17|480.26|477.66|481.79|479.19|476.44|473.84|0
1638495900000|2021-12-03 01:45:00|480.37|477.77|482.99|480.39|485.4|482.8|480.37|477.77|0
1638496200000|2021-12-03 01:50:00|483.11|480.51|479.27|476.67|483.21|480.61|478.84|476.24|0
1638496500000|2021-12-03 01:55:00|479.49|476.89|477.09|474.49|479.93|477.33|476.87|474.27|0
1638496800000|2021-12-03 02:00:00|477.31|474.71|476.11|473.51|477.86|475.26|474.04|471.44|0
1638497100000|2021-12-03 02:05:00|476.44|473.84|477.09|474.49|477.96|475.36|475.13|472.53|0
1638497400000|2021-12-03 02:10:00|477.31|474.71|474.8|472.2|478.07|475.47|474.69|472.09|0
1638497700000|2021-12-03 02:15:00|474.91|472.31|477.63|475.03|477.63|475.03|474.04|471.44|0
1638498000000|2021-12-03 02:20:00|477.52|474.92|478.94|476.34|479.05|476.45|477.52|474.92|0
1638498300000|2021-12-03 02:25:00|479.05|476.45|477.3|474.7|479.7|477.1|477.3|474.7|0
1638498600000|2021-12-03 02:30:00|477.41|474.81|477.85|475.25|479.05|476.45|477.3|474.7|0
1638498900000|2021-12-03 02:35:00|477.74|475.14|479.26|476.66|479.7|477.1|477.52|474.92|0
1638499200000|2021-12-03 02:40:00|478.83|476.23|480.25|477.65|480.25|477.65|477.73|475.13|0
1638499500000|2021-12-03 02:45:00|480.13|477.53|475.99|473.39|480.13|477.53|474.9|472.3|0
1638499800000|2021-12-03 02:50:00|475.88|473.28|476.42|473.82|476.86|474.26|474.9|472.3|0
1638500100000|2021-12-03 02:55:00|476.54|473.94|474.68|472.08|476.54|473.94|474.36|471.76|0
1638500400000|2021-12-03 03:00:00|474.9|472.3|474.68|472.08|475.45|472.85|474.03|471.43|0
1638500700000|2021-12-03 03:05:00|474.46|471.86|474.02|471.42|475.33|472.73|473.59|470.99|0
1638501000000|2021-12-03 03:10:00|473.92|471.32|473.92|471.32|475.33|472.73|473.81|471.21|0
1638501300000|2021-12-03 03:15:00|473.7|471.1|472.5|469.9|473.7|471.1|471.85|469.25|0
1638501600000|2021-12-03 03:20:00|472.4|469.8|473.37|470.77|474.46|471.86|470.55|467.95|0
1638501900000|2021-12-03 03:25:00|473.26|470.66|472.28|469.68|474.02|471.42|472.06|469.46|0
1638502200000|2021-12-03 03:30:00|471.85|469.25|471.63|469.03|472.06|469.46|470.54|467.94|0
1638502500000|2021-12-03 03:35:00|471.84|469.24|467.4|464.8|472.06|469.46|467.07|464.47|0
1638502800000|2021-12-03 03:40:00|467.29|464.69|466.86|464.26|468.37|465.77|466.42|463.82|0
1638503100000|2021-12-03 03:45:00|467.07|464.47|464.91|462.31|467.51|464.91|464.59|461.99|0
1638503400000|2021-12-03 03:50:00|465.13|462.53|464.48|461.88|465.13|462.53|463.61|461.01|0
1638503700000|2021-12-03 03:55:00|464.69|462.09|465.45|462.85|466.85|464.25|464.69|462.09|0
1638504000000|2021-12-03 04:00:00|465.34|462.74|462.53|459.93|465.34|462.74|461.24|458.64|0
1638504300000|2021-12-03 04:05:00|462.32|459.72|461.67|459.07|463.18|460.58|459.3|456.7|0
1638504600000|2021-12-03 04:10:00|461.45|458.85|461.45|458.85|462.32|459.72|461.02|458.42|0
1638504900000|2021-12-03 04:15:00|461.24|458.64|462.53|459.93|462.96|460.36|461.24|458.64|0
1638505200000|2021-12-03 04:20:00|462.31|459.71|464.04|461.44|464.47|461.87|461.88|459.28|0
1638505500000|2021-12-03 04:25:00|463.82|461.22|463.93|461.33|464.47|461.87|462.74|460.14|0
1638505800000|2021-12-03 04:30:00|464.04|461.44|463.17|460.57|464.04|461.44|462.21|459.61|0
1638506100000|2021-12-03 04:35:00|463.07|460.47|463.07|460.47|463.93|461.33|462.31|459.71|0
1638506400000|2021-12-03 04:40:00|461.88|459.28|457.36|454.76|462.64|460.04|457.14|454.54|0
1638506700000|2021-12-03 04:45:00|457.26|454.66|459.51|456.91|459.62|457.02|456.93|454.33|0
1638507000000|2021-12-03 04:50:00|459.62|457.02|460.48|457.88|460.58|457.98|459.29|456.69|0
1638507300000|2021-12-03 04:55:00|460.58|457.98|459.72|457.12|461.23|458.63|459.07|456.47|0
1638507600000|2021-12-03 05:00:00|459.5|456.9|459.72|457.12|459.93|457.33|458.54|455.94|0
1638507900000|2021-12-03 05:05:00|459.83|457.23|461.77|459.17|461.98|459.38|459.83|457.23|0
1638508200000|2021-12-03 05:10:00|461.87|459.27|460.14|457.54|462.08|459.48|460.14|457.54|0
1638508500000|2021-12-03 05:15:00|459.93|457.33|459.07|456.47|460.14|457.54|457.99|455.39|0
1638508800000|2021-12-03 05:20:00|459.39|456.79|457.99|455.39|459.5|456.9|457.99|455.39|0
1638509100000|2021-12-03 05:25:00|457.78|455.18|458.1|455.5|459.07|456.47|456.7|454.1|0
1638509400000|2021-12-03 05:30:00|457.89|455.29|458.75|456.15|459.92|457.32|456.06|453.46|0
1638509700000|2021-12-03 05:35:00|459.06|456.46|455.2|452.6|459.18|456.58|454.98|452.38|0
1638510000000|2021-12-03 05:40:00|455.41|452.81|456.27|453.67|456.48|453.88|454.56|451.96|0
1638510300000|2021-12-03 05:45:00|456.17|453.57|454.2|451.6|456.38|453.78|453.02|450.42|0
1638510600000|2021-12-03 05:50:00|454.42|451.82|452.91|450.31|454.63|452.03|452.91|450.31|0
1638510900000|2021-12-03 05:55:00|453.12|450.52|454.85|452.25|455.93|453.33|452.91|450.31|0
1638511200000|2021-12-03 06:00:00|454.2|451.6|456.79|454.19|457.01|454.41|452.9|450.3|0
1638511500000|2021-12-03 06:05:00|456.69|454.09|452.9|450.3|456.79|454.19|452.9|450.3|0
1638511800000|2021-12-03 06:10:00|453.01|450.41|451.61|449.01|453.33|450.73|451.61|449.01|0
1638512100000|2021-12-03 06:15:00|451.51|448.91|452.9|450.3|452.9|450.3|451.39|448.79|0
1638512400000|2021-12-03 06:20:00|452.68|450.08|451.18|448.58|452.68|450.08|450.96|448.36|0
1638512700000|2021-12-03 06:25:00|451.39|448.79|451.5|448.9|452.36|449.76|450.74|448.14|0
1638513000000|2021-12-03 06:30:00|451.39|448.79|451.6|449|452.68|450.08|450.74|448.14|0
1638513300000|2021-12-03 06:35:00|451.5|448.9|454.73|452.13|454.84|452.24|451.5|448.9|0
1638513600000|2021-12-03 06:40:00|454.4|451.8|455.48|452.88|456.56|453.96|453.54|450.94|0
1638513900000|2021-12-03 06:45:00|455.59|452.99|452.25|449.65|456.78|454.18|451.71|449.11|0
1638514200000|2021-12-03 06:50:00|452.03|449.43|452.68|450.08|454.4|451.8|452.03|449.43|0
1638514500000|2021-12-03 06:55:00|452.46|449.86|454.83|452.23|456.99|454.39|452.46|449.86|0
1638514800000|2021-12-03 07:00:00|454.4|451.8|457.21|454.61|458.72|456.12|454.4|451.8|0
1638515100000|2021-12-03 07:05:00|457.42|454.82|458.07|455.47|458.5|455.9|457.21|454.61|0
1638515400000|2021-12-03 07:10:00|457.85|455.25|459.48|456.88|459.59|456.99|457.42|454.82|0
1638515700000|2021-12-03 07:15:00|459.37|456.77|460.35|457.75|460.45|457.85|457.64|455.04|0
1638516000000|2021-12-03 07:20:00|460.45|457.85|460.88|458.28|461.43|458.83|459.58|456.98|0
1638516300000|2021-12-03 07:25:00|461.1|458.5|456.98|454.38|461.1|458.5|456.98|454.38|0
1638516600000|2021-12-03 07:30:00|457.31|454.71|457.31|454.71|458.28|455.68|455.69|453.09|0
1638516900000|2021-12-03 07:35:00|457.2|454.6|456.76|454.16|457.63|455.03|455.47|452.87|0
1638517200000|2021-12-03 07:40:00|456.98|454.38|457.74|455.14|458.71|456.11|455.68|453.08|0
1638517500000|2021-12-03 07:45:00|457.63|455.03|455.47|452.87|458.71|456.11|455.25|452.65|0
1638517800000|2021-12-03 07:50:00|455.58|452.98|453.09|450.49|455.58|452.98|452.23|449.63|0
1638518100000|2021-12-03 07:55:00|453.2|450.6|451.37|448.77|454.17|451.57|450.72|448.12|0
1638518400000|2021-12-03 08:00:00|451.05|448.45|454.81|452.21|455.46|452.86|450.29|447.69|0
1638518700000|2021-12-03 08:05:00|454.4|452.2|452.35|450.15|455.05|452.85|452.02|449.82|0
1638519000000|2021-12-03 08:10:00|452.46|450.26|453.75|451.55|455.26|453.06|452.02|449.82|0
1638519300000|2021-12-03 08:15:00|453.96|451.76|453.96|451.76|455.91|453.71|452.67|450.47|0
1638519600000|2021-12-03 08:20:00|454.07|451.87|455.04|452.84|457.64|455.44|453.75|451.55|0
1638519900000|2021-12-03 08:25:00|454.82|452.62|456.55|454.35|456.55|454.35|454.18|451.98|0
1638520200000|2021-12-03 08:30:00|456.45|454.25|461.32|459.12|462.19|459.99|456.45|454.25|0
1638520500000|2021-12-03 08:35:00|461.43|459.23|461.1|458.9|463.05|460.85|459.8|457.6|0
1638520800000|2021-12-03 08:40:00|461.32|459.12|460.11|457.91|462.18|459.98|457.52|455.32|0
1638521100000|2021-12-03 08:45:00|460.54|458.34|459.89|457.69|460.76|458.56|458.59|456.39|0
1638521400000|2021-12-03 08:50:00|459.46|457.26|461.19|458.99|462.05|459.85|459.46|457.26|0
1638521700000|2021-12-03 08:55:00|460.97|458.77|459.67|457.47|461.62|459.42|459.24|457.04|0
1638522000000|2021-12-03 09:00:00|459.46|457.26|459.24|457.04|461.19|458.99|458.59|456.39|0
1638522300000|2021-12-03 09:05:00|459.35|457.15|462.48|460.28|462.7|460.5|459.35|457.15|0
1638522600000|2021-12-03 09:10:00|462.7|460.5|457.72|455.52|462.7|460.5|457.72|455.52|0
1638522900000|2021-12-03 09:15:00|457.94|455.74|454.49|452.29|458.37|456.17|454.49|452.29|0
1638523200000|2021-12-03 09:20:00|454.27|452.07|458.58|456.38|458.58|456.38|454.27|452.07|0
1638523500000|2021-12-03 09:25:00|458.8|456.6|457.18|454.98|459.66|457.46|455.99|453.79|0
1638523800000|2021-12-03 09:30:00|456.86|454.66|458.48|456.28|458.58|456.38|455.99|453.79|0
1638524100000|2021-12-03 09:35:00|458.37|456.17|460.31|458.11|460.31|458.11|457.93|455.73|0
1638524400000|2021-12-03 09:40:00|460.21|458.01|457.93|455.73|460.96|458.76|457.93|455.73|0
1638524700000|2021-12-03 09:45:00|458.15|455.95|460.52|458.32|460.52|458.32|457.07|454.87|0
1638525000000|2021-12-03 09:50:00|460.09|457.89|461.82|459.62|462.04|459.84|460.09|457.89|0
1638525300000|2021-12-03 09:55:00|461.39|459.19|460.95|458.75|462.25|460.05|459.55|457.35|0
1638525600000|2021-12-03 10:00:00|460.85|458.65|461.6|459.4|461.82|459.62|458.79|456.59|0
1638525900000|2021-12-03 10:05:00|461.17|458.97|460.3|458.1|462.25|460.05|460.09|457.89|0
1638526200000|2021-12-03 10:10:00|460.74|458.54|462.47|460.27|462.47|460.27|459.65|457.45|0
1638526500000|2021-12-03 10:15:00|462.58|460.38|465.29|463.09|466.37|464.17|462.58|460.38|0
1638526800000|2021-12-03 10:20:00|465.5|463.3|467.24|465.04|468.77|466.57|465.4|463.2|0
1638527100000|2021-12-03 10:25:00|467.02|464.82|465.36|463.16|467.24|465.04|465.28|463.08|0
1638527400000|2021-12-03 10:30:00|466.39|464.19|466.61|464.41|466.83|464.63|465.31|463.11|0
1638527700000|2021-12-03 10:35:00|467.16|464.96|472.26|470.06|472.48|470.28|467.16|464.96|0
1638528000000|2021-12-03 10:40:00|471.83|469.63|471.17|468.97|473.35|471.15|468.34|466.14|0
1638528300000|2021-12-03 10:45:00|471.29|469.09|471.25|469.05|472.7|470.5|469.87|467.67|0
1638528600000|2021-12-03 10:50:00|471.47|469.27|472.77|470.57|472.77|470.57|471.03|468.83|0
1638528900000|2021-12-03 10:55:00|473.21|471.01|470.16|467.96|473.21|471.01|469.08|466.88|0
1638529200000|2021-12-03 11:00:00|471.03|468.83|466.69|464.49|471.03|468.83|465.83|463.63|0
1638529500000|2021-12-03 11:05:00|466.48|464.28|467.78|465.58|468.64|466.44|466.48|464.28|0
1638529800000|2021-12-03 11:10:00|467.56|465.36|471.46|469.26|471.46|469.26|467.56|465.36|0
1638530100000|2021-12-03 11:15:00|471.25|469.05|469.73|467.53|471.25|469.05|469.19|466.99|0
1638530400000|2021-12-03 11:20:00|469.51|467.31|468.86|466.66|471.03|468.83|468.42|466.22|0
1638530700000|2021-12-03 11:25:00|468.64|466.44|467.34|465.14|469.72|467.52|466.9|464.7|0
1638531000000|2021-12-03 11:30:00|467.77|465.57|467.12|464.92|468.2|466|466.47|464.27|0
1638531300000|2021-12-03 11:35:00|466.9|464.7|466.47|464.27|467.34|465.14|466.04|463.84|0
1638531600000|2021-12-03 11:40:00|466.36|464.16|463.01|460.81|466.36|464.16|462.79|460.59|0
1638531900000|2021-12-03 11:45:00|462.79|460.59|462.79|460.59|464.74|462.54|462.79|460.59|0
1638532200000|2021-12-03 11:50:00|462.9|460.7|462.79|460.59|463.22|461.02|461.28|459.08|0
1638532500000|2021-12-03 11:55:00|462.57|460.37|459.77|457.57|462.57|460.37|459.34|457.14|0
1638532800000|2021-12-03 12:00:00|459.99|457.79|459.12|456.92|460.85|458.65|458.05|455.85|0
1638533100000|2021-12-03 12:05:00|459.55|457.35|461.49|459.29|461.71|459.51|459.34|457.14|0
1638533400000|2021-12-03 12:10:00|461.71|459.51|458.69|456.49|461.71|459.51|457.62|455.42|0
1638533700000|2021-12-03 12:15:00|458.91|456.71|458.47|456.27|460.96|458.76|457.4|455.2|0
1638534000000|2021-12-03 12:20:00|458.26|456.06|457.4|455.2|459.12|456.92|456.54|454.34|0
1638534300000|2021-12-03 12:25:00|457.29|455.09|457.18|454.98|458.26|456.06|456.97|454.77|0
1638534600000|2021-12-03 12:30:00|456.75|454.55|455.89|453.69|457.83|455.63|455.46|453.26|0
1638534900000|2021-12-03 12:35:00|455.68|453.48|456.96|454.76|457.18|454.98|455.25|453.05|0
1638535200000|2021-12-03 12:40:00|456.75|454.55|456.75|454.55|457.39|455.19|455.89|453.69|0
1638535500000|2021-12-03 12:45:00|457.39|455.19|453.26|451.06|457.39|455.19|453.26|451.06|0
1638535800000|2021-12-03 12:50:00|453.48|451.28|453.47|451.27|453.69|451.49|452.62|450.42|0
1638536100000|2021-12-03 12:55:00|453.69|451.49|454.54|452.34|455.83|453.63|453.47|451.27|0
1638536400000|2021-12-03 13:00:00|454.33|452.13|452.4|450.2|455.19|452.99|452.4|450.2|0
1638536700000|2021-12-03 13:05:00|452.61|450.41|448.34|446.14|452.83|450.63|447.7|445.5|0
1638537000000|2021-12-03 13:10:00|448.77|446.57|447.91|445.71|449.83|447.63|447.27|445.07|0
1638537300000|2021-12-03 13:15:00|448.12|445.92|450|447.8|450.65|448.45|446.15|443.95|0
1638537600000|2021-12-03 13:20:00|450.22|448.02|450.65|448.45|451.72|449.52|449.9|447.7|0
1638537900000|2021-12-03 13:25:00|450.43|448.23|448.71|446.51|450.86|448.66|446.68|444.48|0
1638538200000|2021-12-03 13:30:00|449.25|447.05|443.61|441.41|450.54|448.34|436.08|433.88|0
1638538500000|2021-12-03 13:35:00|443.82|441.62|440.83|438.63|444.04|441.84|438.92|436.72|0
1638538800000|2021-12-03 13:40:00|441.26|439.06|444.89|442.69|445.96|443.76|440.83|438.63|0
1638539100000|2021-12-03 13:45:00|444.68|442.48|447.25|445.05|450.68|448.48|442.11|439.91|0
1638539400000|2021-12-03 13:50:00|447.03|444.83|445.96|443.76|449.82|447.62|445.32|443.12|0
1638539700000|2021-12-03 13:55:00|445.74|443.54|442.32|440.12|445.74|443.54|438.27|436.07|0
1638540000000|2021-12-03 14:00:00|441.89|439.69|439.97|437.77|445.1|442.9|439.34|437.14|0
1638540300000|2021-12-03 14:05:00|439.66|437.46|439.97|437.77|440.61|438.41|436.57|434.37|0
1638540600000|2021-12-03 14:10:00|440.19|437.99|439.76|437.56|441.47|439.27|438.48|436.28|0
1638540900000|2021-12-03 14:15:00|439.55|437.35|439.12|436.92|441.68|439.48|438.27|436.07|0
1638541200000|2021-12-03 14:20:00|438.69|436.49|442.96|440.76|443.17|440.97|438.69|436.49|0
1638541500000|2021-12-03 14:25:00|442.74|440.54|440.61|438.41|443.38|441.18|439.75|437.55|0
1638541800000|2021-12-03 14:30:00|440.39|438.19|435.08|432.88|444.24|442.04|430.84|428.64|0
1638542100000|2021-12-03 14:35:00|434.65|432.45|448.22|446.02|448.22|446.02|434.65|432.45|0
1638542400000|2021-12-03 14:40:00|449.5|447.3|454.66|452.46|456.59|454.39|445.67|443.47|0
1638542700000|2021-12-03 14:45:00|453.8|451.6|461.3|459.1|461.3|459.1|449.09|446.89|0
1638543000000|2021-12-03 14:50:00|461.94|459.74|477.2|475|478.07|475.87|458.51|456.31|0
1638543300000|2021-12-03 14:55:00|477.85|475.65|476.11|473.91|479.56|477.36|469.04|466.84|0
1638543600000|2021-12-03 15:00:00|477.95|475.75|483.68|481.48|487.42|485.22|471.82|469.62|0
1638543900000|2021-12-03 15:05:00|482.6|480.4|491.77|489.57|491.77|489.57|478.31|476.11|0
1638544200000|2021-12-03 15:10:00|492.32|490.12|490.46|488.26|493.73|491.53|486.15|483.95|0
1638544500000|2021-12-03 15:15:00|490.57|488.37|482.92|480.72|490.89|488.69|477.78|475.58|0
1638544800000|2021-12-03 15:20:00|483.35|481.15|478.18|475.98|488.51|486.31|477.53|475.33|0
1638545100000|2021-12-03 15:25:00|478.61|476.41|475.16|472.96|486.62|484.42|472.36|470.16|0
1638545400000|2021-12-03 15:30:00|477.1|474.9|489.01|486.81|490.1|487.9|476.45|474.25|0
1638545700000|2021-12-03 15:35:00|489.89|487.69|488.36|486.16|493.59|491.39|483.15|480.95|0
1638546000000|2021-12-03 15:40:00|487.39|485.19|502.58|500.38|502.58|500.38|486.84|484.64|0
1638546300000|2021-12-03 15:45:00|503.45|501.25|508.6|506.4|512.3|510.1|501.26|499.06|0
1638546600000|2021-12-03 15:50:00|508.81|506.61|505.77|503.57|512.3|510.1|502.74|500.54|0
1638546900000|2021-12-03 15:55:00|506.21|504.01|507.62|505.42|510.12|507.92|501.22|499.02|0
1638547200000|2021-12-03 16:00:00|508.38|506.18|504.9|502.7|511.42|509.22|502.95|500.75|0
1638547500000|2021-12-03 16:05:00|505.99|503.79|510.12|507.92|516.88|514.68|505.99|503.79|0
1638547800000|2021-12-03 16:10:00|510.77|508.57|507.94|505.74|514.04|511.84|504.68|502.48|0
1638548100000|2021-12-03 16:15:00|508.16|505.96|515.41|513.21|516.44|514.24|505.55|503.35|0
1638548400000|2021-12-03 16:20:00|515.85|513.65|501.99|499.79|518.03|515.83|500.04|497.84|0
1638548700000|2021-12-03 16:25:00|502.21|500.01|499.39|497.19|504.16|501.96|498.09|495.89|0
1638549000000|2021-12-03 16:30:00|500.04|497.84|497.01|494.81|504.59|502.39|495.49|493.29|0
1638549300000|2021-12-03 16:35:00|497.12|494.92|502.32|500.12|503.72|501.52|496.25|494.05|0
1638549600000|2021-12-03 16:40:00|501.77|499.57|514.19|511.99|514.84|512.64|500.25|498.05|0
1638549900000|2021-12-03 16:45:00|513.53|511.33|513.78|511.58|518.34|516.14|509.78|507.58|0
1638550200000|2021-12-03 16:50:00|514.43|512.23|519.13|516.93|521.6|519.4|514.43|512.23|0
1638550500000|2021-12-03 16:55:00|517.4|515.2|525.88|523.68|525.88|523.68|517.4|515.2|0
1638550800000|2021-12-03 17:00:00|525.23|523.03|526.82|524.62|528.78|526.58|524.03|521.83|0
1638551100000|2021-12-03 17:05:00|527.48|525.28|521.17|518.97|527.91|525.71|520.52|518.32|0
1638551400000|2021-12-03 17:10:00|520.74|518.54|522.69|520.49|523.56|521.36|519.44|517.24|0
1638551700000|2021-12-03 17:15:00|521.82|519.62|514.89|512.69|522.25|520.05|512.95|510.75|0
1638552000000|2021-12-03 17:20:00|514.03|511.83|509.29|507.09|517.05|514.85|508.22|506.02|0
1638552300000|2021-12-03 17:25:00|509.72|507.52|510.58|508.38|512.09|509.89|508.64|506.44|0
1638552600000|2021-12-03 17:30:00|511.66|509.46|516.62|514.42|520.51|518.31|511.66|509.46|0
1638552900000|2021-12-03 17:35:00|516.4|514.2|505.21|503.01|518.13|515.93|504.56|502.36|0
1638553200000|2021-12-03 17:40:00|504.78|502.58|507.35|505.15|508.64|506.44|502.42|500.22|0
1638553500000|2021-12-03 17:45:00|507.99|505.79|509.93|507.73|513.81|511.61|506.28|504.08|0
1638553800000|2021-12-03 17:50:00|510.79|508.59|513.91|511.71|514.34|512.14|506.49|504.29|0
1638554100000|2021-12-03 17:55:00|513.48|511.28|514.77|512.57|518.65|516.45|513.48|511.28|0
1638554400000|2021-12-03 18:00:00|515.2|513|517.03|514.83|521.23|519.03|515.2|513|0
1638554700000|2021-12-03 18:05:00|517.46|515.26|510.78|508.58|518.11|515.91|510.36|508.16|0
1638555000000|2021-12-03 18:10:00|510.57|508.37|512.72|510.52|515.51|513.31|509.07|506.87|0
1638555300000|2021-12-03 18:15:00|512.5|510.3|505.12|502.92|514.01|511.81|503.83|501.63|0
1638555600000|2021-12-03 18:20:00|505.34|503.14|502.75|500.55|506.84|504.64|502.75|500.55|0
1638555900000|2021-12-03 18:25:00|503.08|500.88|511.37|509.17|511.81|509.61|502.54|500.34|0
1638556200000|2021-12-03 18:30:00|511.81|509.61|517.22|515.02|517.65|515.45|511.48|509.28|0
1638556500000|2021-12-03 18:35:00|517.65|515.45|522.51|520.31|524.33|522.13|516.57|514.37|0
1638556800000|2021-12-03 18:40:00|522.08|519.88|521.86|519.66|524.67|522.47|519.06|516.86|0
1638557100000|2021-12-03 18:45:00|522.08|519.88|524.67|522.47|528.57|526.37|519.06|516.86|0
1638557400000|2021-12-03 18:50:00|524.45|522.25|524.01|521.81|525.54|523.34|519.91|517.71|0
1638557700000|2021-12-03 18:55:00|523.79|521.59|527.56|525.36|527.77|525.57|522.18|519.98|0
1638558000000|2021-12-03 19:00:00|527.77|525.57|524.53|522.33|531.67|529.47|523.03|520.83|0
1638558300000|2021-12-03 19:05:00|524.75|522.55|528.83|526.63|529.91|527.71|523.03|520.83|0
1638558600000|2021-12-03 19:10:00|529.37|527.17|525.82|523.62|530.77|528.57|524.96|522.76|0
1638558900000|2021-12-03 19:15:00|526.89|524.69|533.35|531.15|533.35|531.15|526.03|523.83|0
1638559200000|2021-12-03 19:20:00|532.82|530.62|524.53|522.33|537.68|535.48|523.68|521.48|0
1638559500000|2021-12-03 19:25:00|524.31|522.11|528.58|526.38|529.86|527.66|523.04|520.84|0
1638559800000|2021-12-03 19:30:00|528.05|525.85|532.64|530.44|534.35|532.15|526.44|524.24|0
1638560100000|2021-12-03 19:35:00|531.35|529.15|536.17|533.97|539.56|537.36|530.28|528.08|0
1638560400000|2021-12-03 19:40:00|534.56|532.36|528.66|526.46|535.86|533.66|526.95|524.75|0
1638560700000|2021-12-03 19:45:00|527.59|525.39|532.09|529.89|532.52|530.32|526.93|524.73|0
1638561000000|2021-12-03 19:50:00|532.31|530.11|536.72|534.52|537.15|534.95|529.29|527.09|0
1638561300000|2021-12-03 19:55:00|537.37|535.17|535.93|533.73|538.13|535.93|531.12|528.92|0
1638561600000|2021-12-03 20:00:00|536.58|534.38|532.94|530.74|542.71|540.51|532.72|530.52|0
1638561900000|2021-12-03 20:05:00|533.59|531.39|538.12|535.92|539.21|537.01|526.79|524.59|0
1638562200000|2021-12-03 20:10:00|537.36|535.16|530.7|528.5|537.36|535.16|529.4|527.2|0
1638562500000|2021-12-03 20:15:00|531.14|528.94|532.66|530.46|535.28|533.08|527.99|525.79|0
1638562800000|2021-12-03 20:20:00|532.01|529.81|521.12|518.92|532.01|529.81|518.3|516.1|0
1638563100000|2021-12-03 20:25:00|520.9|518.7|520.03|517.83|521.34|519.14|514.39|512.19|0
1638563400000|2021-12-03 20:30:00|519.38|517.18|510.07|507.87|519.82|517.62|509.21|507.01|0
1638563700000|2021-12-03 20:35:00|510.5|508.3|517.09|514.89|518.68|516.48|508.34|506.14|0
1638564000000|2021-12-03 20:40:00|516.65|514.45|522.95|520.75|523.61|521.41|513.8|511.6|0
1638564300000|2021-12-03 20:45:00|522.73|520.53|525.14|522.94|529.96|527.76|522.73|520.53|0
1638564600000|2021-12-03 20:50:00|523.82|521.62|509.68|507.48|523.82|521.62|506.96|504.76|0
1638564900000|2021-12-03 20:55:00|509.35|507.15|495.09|492.89|509.35|507.15|493.35|491.15|0
1638565200000|2021-12-03 21:00:00|495.52|493.32|491.61|489.41|497.48|495.28|490.31|488.11|0
1638565500000|2021-12-03 21:05:00|492.04|489.84|495.52|493.32|497.26|495.06|492.04|489.84|0
1638565800000|2021-12-03 21:10:00|495.74|493.54|500.53|498.33|503.16|500.96|494.43|492.23|0
1638777900000|2021-12-06 08:05:00|470.58|468.38|472.74|470.54|472.74|470.54|469.71|467.51|0
1638778200000|2021-12-06 08:10:00|471.55|469.35|472.95|470.75|474.04|471.84|470.14|467.94|0
1638778500000|2021-12-06 08:15:00|472.74|470.54|473.6|471.4|474.47|472.27|471.44|469.24|0
1638778800000|2021-12-06 08:20:00|473.5|471.3|476.2|474|476.2|474|472.3|470.1|0
1638779100000|2021-12-06 08:25:00|476.53|474.33|474.68|472.48|479.46|477.26|474.25|472.05|0
1638779400000|2021-12-06 08:30:00|474.25|472.05|476.31|474.11|476.85|474.65|472.63|470.43|0
1638779700000|2021-12-06 08:35:00|476.42|474.22|472.3|470.1|476.42|474.22|471.22|469.02|0
1638780000000|2021-12-06 08:40:00|472.52|470.32|475.01|472.81|475.01|472.81|471.65|469.45|0
1638780300000|2021-12-06 08:45:00|475.11|472.91|475.33|473.13|475.98|473.78|473.6|471.4|0
1638780600000|2021-12-06 08:50:00|475.23|473.03|473.59|471.39|475.23|473.03|472.94|470.74|0
1638780900000|2021-12-06 08:55:00|473.71|471.51|473.27|471.07|474.89|472.69|472.73|470.53|0
1638781200000|2021-12-06 09:00:00|473.38|471.18|465.6|463.4|473.81|471.61|462.59|460.39|0
1638781500000|2021-12-06 09:05:00|465.17|462.97|466.57|464.37|469.05|466.85|464.52|462.32|0
1638781800000|2021-12-06 09:10:00|466.89|464.69|465.17|462.97|468.83|466.63|464.52|462.32|0
1638782100000|2021-12-06 09:15:00|464.95|462.75|466.03|463.83|466.46|464.26|464.2|462|0
1638782400000|2021-12-06 09:20:00|465.92|463.72|466.46|464.26|467.53|465.33|465.59|463.39|0
1638782700000|2021-12-06 09:25:00|466.24|464.04|465.38|463.18|466.67|464.47|464.52|462.32|0
1638783000000|2021-12-06 09:30:00|465.59|463.39|466.88|464.68|467.32|465.12|464.3|462.1|0
1638783300000|2021-12-06 09:35:00|466.67|464.47|471.42|469.22|471.42|469.22|464.95|462.75|0
1638783600000|2021-12-06 09:40:00|471.53|469.33|474.78|472.58|474.88|472.68|471.2|469|0
1638783900000|2021-12-06 09:45:00|474.88|472.68|476.83|474.63|479.01|476.81|474.88|472.68|0
1638784200000|2021-12-06 09:50:00|477.05|474.85|478.47|476.27|479.22|477.02|476.4|474.2|0
1638784500000|2021-12-06 09:55:00|478.57|476.37|483.58|481.38|485.33|483.13|478.35|476.15|0
1638784800000|2021-12-06 10:00:00|483.36|481.16|484.67|482.47|485.76|483.56|482.49|480.29|0
1638785100000|2021-12-06 10:05:00|484.57|482.37|485.32|483.12|485.66|483.46|483.36|481.16|0
1638785400000|2021-12-06 10:10:00|485.22|483.02|483.18|480.98|485.76|483.56|482.22|480.02|0
1638785700000|2021-12-06 10:15:00|482.97|480.77|482.75|480.55|484.7|482.5|481.88|479.68|0
1638786000000|2021-12-06 10:20:00|482.97|480.77|488.18|485.98|488.18|485.98|482.75|480.55|0
1638786300000|2021-12-06 10:25:00|487.74|485.54|495.34|493.14|495.38|493.18|487.74|485.54|0
1638786600000|2021-12-06 10:30:00|495.77|493.57|493.26|491.06|498.27|496.07|493.26|491.06|0
1638786900000|2021-12-06 10:35:00|493.04|490.84|495|492.8|495.11|492.91|492.61|490.41|0
1638787200000|2021-12-06 10:40:00|494.78|492.58|496.52|494.32|498.92|496.72|494.78|492.58|0
1638787500000|2021-12-06 10:45:00|496.3|494.1|496.08|493.88|496.74|494.54|494.24|492.04|0
1638787800000|2021-12-06 10:50:00|496.2|494|497.61|495.41|498.48|496.28|494.78|492.58|0
1638788100000|2021-12-06 10:55:00|497.83|495.63|498.48|496.28|500.01|497.81|496.52|494.32|0
1638788400000|2021-12-06 11:00:00|498.81|496.61|495.21|493.01|499.25|497.05|494.77|492.57|0
1638788700000|2021-12-06 11:05:00|495.43|493.23|491.95|489.75|496.52|494.32|491.51|489.31|0
1638789000000|2021-12-06 11:10:00|491.73|489.53|491.51|489.31|493.9|491.7|491.08|488.88|0
1638789300000|2021-12-06 11:15:00|491.73|489.53|488.9|486.7|491.94|489.74|488.69|486.49|0
1638789600000|2021-12-06 11:20:00|488.69|486.49|488.25|486.05|489.12|486.92|486.95|484.75|0
1638789900000|2021-12-06 11:25:00|488.04|485.84|489.77|487.57|491.07|488.87|487.82|485.62|0
1638790200000|2021-12-06 11:30:00|490.2|488|489.73|487.53|490.2|488|487.13|484.93|0
1638790500000|2021-12-06 11:35:00|489.84|487.64|488.42|486.22|489.84|487.64|487.77|485.57|0
1638790800000|2021-12-06 11:40:00|488.64|486.44|484.96|482.76|489.41|487.21|484.52|482.32|0
1638791100000|2021-12-06 11:45:00|484.52|482.32|486.04|483.84|486.04|483.84|482.58|480.38|0
1638791400000|2021-12-06 11:50:00|486.25|484.05|483.66|481.46|486.69|484.49|483.22|481.02|0
1638791700000|2021-12-06 11:55:00|483.22|481.02|476.03|473.83|483.44|481.24|475.82|473.62|0
1638792000000|2021-12-06 12:00:00|475.93|473.73|477.23|475.03|477.77|475.57|474.3|472.1|0
1638792300000|2021-12-06 12:05:00|477.34|475.14|478.54|476.34|480.16|477.96|475.71|473.51|0
1638792600000|2021-12-06 12:10:00|478.64|476.44|478.64|476.44|479.95|477.75|477.33|475.13|0
1638792900000|2021-12-06 12:15:00|478.86|476.66|482.56|480.36|482.56|480.36|478.86|476.66|0
1638793200000|2021-12-06 12:20:00|483|480.8|481.03|478.83|484.09|481.89|481.03|478.83|0
1638793500000|2021-12-06 12:25:00|480.93|478.73|482.56|480.36|482.56|480.36|480.6|478.4|0
1638793800000|2021-12-06 12:30:00|483.21|481.01|483.54|481.34|484.09|481.89|482.34|480.14|0
1638794100000|2021-12-06 12:35:00|483.43|481.23|480.59|478.39|483.43|481.23|480.16|477.96|0
1638794400000|2021-12-06 12:40:00|479.94|477.74|480.37|478.17|480.37|478.17|479.5|477.3|0
1638794700000|2021-12-06 12:45:00|480.15|477.95|479.94|477.74|480.37|478.17|479.94|477.74|0
1638795000000|2021-12-06 12:50:00|480.15|477.95|481.9|479.7|483.86|481.66|479.06|476.86|0
1638795300000|2021-12-06 12:55:00|482.11|479.91|482.01|479.81|482.23|480.03|480.37|478.17|0
1638795600000|2021-12-06 13:00:00|481.02|478.82|482.11|479.91|482.11|479.91|479.93|477.73|0
1638795900000|2021-12-06 13:05:00|481.68|479.48|479.06|476.86|482.77|480.57|478.84|476.64|0
1638796200000|2021-12-06 13:10:00|478.84|476.64|477.97|475.77|479.93|477.73|476.88|474.68|0
1638796500000|2021-12-06 13:15:00|477.75|475.55|477.1|474.9|478.62|476.42|476.23|474.03|0
1638796800000|2021-12-06 13:20:00|476.88|474.68|479.06|476.86|479.93|477.73|476.34|474.14|0
1638797100000|2021-12-06 13:25:00|478.84|476.64|479.05|476.85|479.49|477.29|477.1|474.9|0
1638797400000|2021-12-06 13:30:00|479.27|477.07|480.8|478.6|482.32|480.12|478.84|476.64|0
1638797700000|2021-12-06 13:35:00|481.45|479.25|476.44|474.24|481.67|479.47|475.36|473.16|0
1638798000000|2021-12-06 13:40:00|476.01|473.81|475.43|473.23|476.87|474.67|474.49|472.29|0
1638798300000|2021-12-06 13:45:00|475.86|473.66|477.94|475.74|478.26|476.06|475.43|473.23|0
1638798600000|2021-12-06 13:50:00|477.83|475.63|476.95|474.75|477.83|475.63|475.64|473.44|0
1638798900000|2021-12-06 13:55:00|476.73|474.53|473.03|470.83|476.73|474.53|473.03|470.83|0
1638799200000|2021-12-06 14:00:00|472.37|470.17|473.02|470.82|476.08|473.88|472.37|470.17|0
1638799500000|2021-12-06 14:05:00|472.59|470.39|471.93|469.73|474.33|472.13|471.93|469.73|0
1638799800000|2021-12-06 14:10:00|471.72|469.52|469.98|467.78|471.72|469.52|469.11|466.91|0
1638800100000|2021-12-06 14:15:00|469.54|467.34|467.37|465.17|470.19|467.99|467.15|464.95|0
1638800400000|2021-12-06 14:20:00|467.59|465.39|468.02|465.82|469.32|467.12|467.37|465.17|0
1638800700000|2021-12-06 14:25:00|468.24|466.04|467.59|465.39|470.19|467.99|467.59|465.39|0
1638801000000|2021-12-06 14:30:00|467.8|465.6|479.13|476.93|479.78|477.58|463.04|460.84|0
1638801300000|2021-12-06 14:35:00|479.56|477.36|488.45|486.25|491.73|489.53|479.56|477.36|0
1638801600000|2021-12-06 14:40:00|488.67|486.47|471.79|469.59|491.51|489.31|470.72|468.52|0
1638801900000|2021-12-06 14:45:00|472.44|470.24|470.86|468.66|475.67|473.47|467.28|465.08|0
1638802200000|2021-12-06 14:50:00|471.3|469.1|474.46|472.26|474.46|472.26|466.08|463.88|0
1638802500000|2021-12-06 14:55:00|473.47|471.27|465.95|463.75|478.56|476.36|465.74|463.54|0
1638802800000|2021-12-06 15:00:00|465.85|463.65|474.63|472.43|477.79|475.59|465.73|463.53|0
1638803100000|2021-12-06 15:05:00|472.24|470.04|468.98|466.78|478.77|476.57|467.9|465.7|0
1638803400000|2021-12-06 15:10:00|469.41|467.21|454.11|451.91|470.5|468.3|453.25|451.05|0
1638803700000|2021-12-06 15:15:00|454.32|452.12|452.18|449.98|454.32|452.12|450.05|447.85|0
1638804000000|2021-12-06 15:20:00|452.82|450.62|452.61|450.41|455.39|453.19|450.26|448.06|0
1638804300000|2021-12-06 15:25:00|452.82|450.62|451.08|448.88|454.75|452.55|449.4|447.2|0
1638804600000|2021-12-06 15:30:00|450.44|448.24|452.58|450.38|454.72|452.52|448.3|446.1|0
1638804900000|2021-12-06 15:35:00|452.69|450.49|453.01|450.81|458.27|456.07|452.36|450.16|0
1638805200000|2021-12-06 15:40:00|452.58|450.38|459.66|457.46|460.74|458.54|449.37|447.17|0
1638805500000|2021-12-06 15:45:00|458.37|456.17|457.15|454.95|461.01|458.81|456.51|454.31|0
1638805800000|2021-12-06 15:50:00|456.94|454.74|456.94|454.74|462.09|459.89|455.66|453.46|0
1638806100000|2021-12-06 15:55:00|457.58|455.38|449.47|447.27|457.58|455.38|449.05|446.85|0
1638806400000|2021-12-06 16:00:00|449.68|447.48|453.94|451.74|455.65|453.45|448.62|446.42|0
1638806700000|2021-12-06 16:05:00|455.01|452.81|454.58|452.38|456.08|453.88|452.24|450.04|0
1638807000000|2021-12-06 16:10:00|455.01|452.81|461.87|459.67|462.3|460.1|451.38|449.18|0
1638807300000|2021-12-06 16:15:00|462.73|460.53|455.86|453.66|464.66|462.46|455.01|452.81|0
1638807600000|2021-12-06 16:20:00|456.29|454.09|457.14|454.94|460.36|458.16|456.08|453.88|0
1638807900000|2021-12-06 16:25:00|457.36|455.16|456.93|454.73|457.36|455.16|453.94|451.74|0
1638808200000|2021-12-06 16:30:00|457.36|455.16|454.15|451.95|460.9|458.7|452.02|449.82|0
1638808500000|2021-12-06 16:35:00|453.94|451.74|453.08|450.88|456.5|454.3|452.01|449.81|0
1638808800000|2021-12-06 16:40:00|453.72|451.52|450.31|448.11|455.64|453.44|450.31|448.11|0
1638809100000|2021-12-06 16:45:00|450.52|448.32|459.92|457.72|460.14|457.94|450.52|448.32|0
1638809400000|2021-12-06 16:50:00|459.28|457.08|457.14|454.94|460.57|458.37|455.85|453.65|0
1638809700000|2021-12-06 16:55:00|457.56|455.36|458.42|456.22|460.57|458.37|455.64|453.44|0
1638810000000|2021-12-06 17:00:00|457.78|455.58|454.78|452.58|458.42|456.22|453.5|451.3|0
1638810300000|2021-12-06 17:05:00|453.93|451.73|454.35|452.15|458.42|456.22|453.93|451.73|0
1638810600000|2021-12-06 17:10:00|454.14|451.94|451.19|448.99|455.63|453.43|449.02|446.82|0
1638810900000|2021-12-06 17:15:00|451.62|449.42|446.03|443.83|453.11|450.91|445.39|443.19|0
1638811200000|2021-12-06 17:20:00|446.24|444.04|445.81|443.61|447.74|445.54|444.1|441.9|0
1638811500000|2021-12-06 17:25:00|446.03|443.83|444.53|442.33|446.03|443.83|442.82|440.62|0
1638811800000|2021-12-06 17:30:00|444.31|442.11|442.18|439.98|445.38|443.18|441.54|439.34|0
1638812100000|2021-12-06 17:35:00|442.39|440.19|444.31|442.11|444.74|442.54|441.33|439.13|0
1638812400000|2021-12-06 17:40:00|444.1|441.9|445.38|443.18|447.09|444.89|442.6|440.4|0
1638812700000|2021-12-06 17:45:00|445.16|442.96|440.68|438.48|445.38|443.18|440.68|438.48|0
1638813000000|2021-12-06 17:50:00|440.9|438.7|440.26|438.06|442.39|440.19|440.26|438.06|0
1638813300000|2021-12-06 17:55:00|440.04|437.84|436.43|434.23|441.53|439.33|436.43|434.23|0
1638813600000|2021-12-06 18:00:00|434.95|432.75|434.1|431.9|439.19|436.99|433.89|431.69|0
1638813900000|2021-12-06 18:05:00|434.31|432.11|435.79|433.59|436.64|434.44|434.1|431.9|0
1638814200000|2021-12-06 18:10:00|435.58|433.38|438.34|436.14|438.34|436.14|434.31|432.11|0
1638814500000|2021-12-06 18:15:00|437.49|435.29|436|433.8|437.91|435.71|435.58|433.38|0
1638814800000|2021-12-06 18:20:00|436.21|434.01|436.42|434.22|438.97|436.77|436|433.8|0
1638815100000|2021-12-06 18:25:00|436.21|434.01|428.53|426.33|436.21|434.01|426.83|424.63|0
1638815400000|2021-12-06 18:30:00|428.1|425.9|429.8|427.6|430.23|428.03|428.1|425.9|0
1638815700000|2021-12-06 18:35:00|429.38|427.18|430.22|428.02|431.08|428.88|428.53|426.33|0
1638816000000|2021-12-06 18:40:00|430.01|427.81|429.59|427.39|431.07|428.87|427.46|425.26|0
1638816300000|2021-12-06 18:45:00|430.01|427.81|428.31|426.11|430.65|428.45|427.46|425.26|0
1638816600000|2021-12-06 18:50:00|428.1|425.9|428.1|425.9|429.8|427.6|427.67|425.47|0
1638816900000|2021-12-06 18:55:00|427.99|425.79|428.52|426.32|430.43|428.23|427.04|424.84|0
1638817200000|2021-12-06 19:00:00|428.31|426.11|427.24|425.04|428.52|426.32|424.92|422.72|0
1638817500000|2021-12-06 19:05:00|427.67|425.47|430.43|428.23|431.07|428.87|427.67|425.47|0
1638817800000|2021-12-06 19:10:00|430.22|428.02|428.3|426.1|430.22|428.02|426.61|424.41|0
1638818100000|2021-12-06 19:15:00|428.09|425.89|429.36|427.16|429.36|427.16|426.61|424.41|0
1638818400000|2021-12-06 19:20:00|429.58|427.38|429.36|427.16|430.64|428.44|428.3|426.1|0
1638818700000|2021-12-06 19:25:00|429.15|426.95|429.79|427.59|430.85|428.65|427.87|425.67|0
1638819000000|2021-12-06 19:30:00|429.57|427.37|429.78|427.58|430.21|428.01|427.66|425.46|0
1638819300000|2021-12-06 19:35:00|429.57|427.37|431.7|429.5|431.7|429.5|429.36|427.16|0
1638819600000|2021-12-06 19:40:00|431.48|429.28|437.89|435.69|437.89|435.69|430.85|428.65|0
1638819900000|2021-12-06 19:45:00|437.25|435.05|438.53|436.33|439.82|437.62|435.11|432.91|0
1638820200000|2021-12-06 19:50:00|438.74|436.54|440.03|437.83|441.32|439.12|438.74|436.54|0
1638820500000|2021-12-06 19:55:00|440.24|438.04|440.88|438.68|441.96|439.76|438.96|436.76|0
1638820800000|2021-12-06 20:00:00|441.31|439.11|443.68|441.48|443.89|441.69|437.24|435.04|0
1638821100000|2021-12-06 20:05:00|443.25|441.05|440.24|438.04|443.68|441.48|439.6|437.4|0
1638821400000|2021-12-06 20:10:00|440.88|438.68|438.95|436.75|442.81|440.61|438.52|436.32|0
1638821700000|2021-12-06 20:15:00|438.74|436.54|435.1|432.9|438.74|436.54|434.89|432.69|0
1638822000000|2021-12-06 20:20:00|435.53|433.33|438.95|436.75|439.38|437.18|434.88|432.68|0
1638822300000|2021-12-06 20:25:00|439.38|437.18|440.02|437.82|443.46|441.26|438.73|436.53|0
1638822600000|2021-12-06 20:30:00|440.23|438.03|440.02|437.82|443.88|441.68|437.66|435.46|0
1638822900000|2021-12-06 20:35:00|439.8|437.6|440.44|438.24|443.67|441.47|439.8|437.6|0
1638823200000|2021-12-06 20:40:00|440.87|438.67|438.3|436.1|443.45|441.25|437.23|435.03|0
1638823500000|2021-12-06 20:45:00|438.09|435.89|441.46|439.26|445.82|443.62|438.09|435.89|0
1638823800000|2021-12-06 20:50:00|441.57|439.37|436.2|434|443.29|441.09|435.35|433.15|0
1638824100000|2021-12-06 20:55:00|436.63|434.43|443.28|441.08|443.93|441.73|436.63|434.43|0
1638824400000|2021-12-06 21:00:00|442.42|440.22|443.71|441.51|444.58|442.38|441.35|439.15|0
1638824700000|2021-12-06 21:05:00|443.5|441.3|441.99|439.79|444.14|441.94|441.35|439.15|0
1638825000000|2021-12-06 21:10:00|441.78|439.58|442.63|440.43|442.85|440.65|441.34|439.14|0
1638825300000|2021-12-06 21:15:00|442.4|439.8|440.9|438.3|442.62|440.02|440.9|438.3|0
1638825600000|2021-12-06 21:20:00|441.01|438.41|441.97|439.37|441.97|439.37|440.04|437.44|0
1638825900000|2021-12-06 21:25:00|442.08|439.48|440.04|437.44|442.62|440.02|440.04|437.44|0
1638826200000|2021-12-06 21:30:00|440.25|437.65|440.04|437.44|440.47|437.87|439.18|436.58|0
1638826500000|2021-12-06 21:35:00|440.25|437.65|440.25|437.65|440.46|437.86|439.82|437.22|0
1638826800000|2021-12-06 21:40:00|440.46|437.86|440.03|437.43|440.46|437.86|438.96|436.36|0
1638827100000|2021-12-06 21:45:00|439.82|437.22|439.6|437|440.03|437.43|439.17|436.57|0
1638827400000|2021-12-06 21:50:00|439.82|437.22|439.82|437.22|439.82|437.22|439.39|436.79|0
1638827700000|2021-12-06 21:55:00|439.6|437|438.85|436.25|439.82|437.22|438.64|436.04|0
1638828000000|2021-12-06 22:00:00|438.82|436.22|439.17|436.57|439.32|436.72|438.8|436.2|0
1638828300000|2021-12-06 22:05:00|439.1|436.5|439.23|436.63|439.26|436.66|439.1|436.5|0
1638828600000|2021-12-06 22:10:00|439.26|436.66|439.17|436.57|439.26|436.66|439.1|436.5|0
1638828900000|2021-12-06 22:15:00|439.19|436.59|439.13|436.53|439.19|436.59|439.1|436.5|0
1638829200000|2021-12-06 22:20:00|439.1|436.5|439.6|437|439.6|437|439.1|436.5|0
1638829500000|2021-12-06 22:25:00|439.26|436.66|439.22|436.62|439.28|436.68|439.22|436.62|0
1638829800000|2021-12-06 22:30:00|439.6|437|439.07|436.47|439.6|437|439.07|436.47|0
1638830100000|2021-12-06 22:35:00|439.16|436.56|439.25|436.65|439.35|436.75|438.94|436.34|0
1638830400000|2021-12-06 22:40:00|439.22|436.62|439.56|436.96|439.66|437.06|439.22|436.62|0
1638830700000|2021-12-06 22:45:00|439.37|436.77|438.99|436.39|439.37|436.77|438.97|436.37|0
1638831000000|2021-12-06 22:50:00|438.97|436.37|439.12|436.52|439.31|436.71|438.97|436.37|0
1638831300000|2021-12-06 22:55:00|439.09|436.49|439.09|436.49|439.46|436.86|439.06|436.46|0
1638831600000|2021-12-06 23:00:00|439.27|436.67|438.08|435.48|439.37|436.77|437.01|434.41|0
1638831900000|2021-12-06 23:05:00|438.29|435.69|438.72|436.12|439.58|436.98|438.07|435.47|0
1638832200000|2021-12-06 23:10:00|438.29|435.69|441.09|438.49|441.09|438.49|438.18|435.58|0
1638832500000|2021-12-06 23:15:00|440.87|438.27|441.74|439.14|441.74|439.14|440.44|437.84|0
1638832800000|2021-12-06 23:20:00|441.95|439.35|441.3|438.7|441.95|439.35|441.3|438.7|0
1638833100000|2021-12-06 23:25:00|441.52|438.92|440.12|437.52|441.74|439.14|439.79|437.19|0
1638833400000|2021-12-06 23:30:00|440.22|437.62|440.87|438.27|441.95|439.35|439.58|436.98|0
1638833700000|2021-12-06 23:35:00|440.65|438.05|441.08|438.48|441.73|439.13|440.44|437.84|0
1638834000000|2021-12-06 23:40:00|441.2|438.6|439.68|437.08|441.2|438.6|439.57|436.97|0
1638834300000|2021-12-06 23:45:00|439.57|436.97|441.08|438.48|441.08|438.48|438.93|436.33|0
1638834600000|2021-12-06 23:50:00|440.98|438.38|441.08|438.48|441.73|439.13|440|437.4|0
1638834900000|2021-12-06 23:55:00|440.86|438.26|439.14|436.54|440.86|438.26|438.27|435.67|0
1638835200000|2021-12-07 00:00:00|438.49|435.89|440.97|438.37|441.29|438.69|438.27|435.67|0
1638835500000|2021-12-07 00:05:00|440.86|438.26|439.78|437.18|441.73|439.13|439.14|436.54|0
1638835800000|2021-12-07 00:10:00|439.89|437.29|441.29|438.69|441.72|439.12|439.13|436.53|0
1638836100000|2021-12-07 00:15:00|441.4|438.8|443.88|441.28|444.21|441.61|441.07|438.47|0
1638836400000|2021-12-07 00:20:00|443.78|441.18|443.88|441.28|443.88|441.28|442.37|439.77|0
1638836700000|2021-12-07 00:25:00|443.56|440.96|442.15|439.55|443.56|440.96|441.72|439.12|0
1638837000000|2021-12-07 00:30:00|442.37|439.77|441.72|439.12|443.45|440.85|441.72|439.12|0
1638837300000|2021-12-07 00:35:00|441.93|439.33|441.07|438.47|443.01|440.41|441.07|438.47|0
1638837600000|2021-12-07 00:40:00|441.28|438.68|440.42|437.82|441.93|439.33|439.67|437.07|0
1638837900000|2021-12-07 00:45:00|440.64|438.04|441.28|438.68|441.5|438.9|439.77|437.17|0
1638838200000|2021-12-07 00:50:00|441.18|438.58|441.5|438.9|441.5|438.9|439.99|437.39|0
1638838500000|2021-12-07 00:55:00|441.28|438.68|439.34|436.74|441.28|438.68|439.12|436.52|0
1638838800000|2021-12-07 01:00:00|439.12|436.52|435.46|432.86|439.77|437.17|434.5|431.9|0
1638839100000|2021-12-07 01:05:00|435.25|432.65|434.6|432|435.89|433.29|434.6|432|0
1638839400000|2021-12-07 01:10:00|434.5|431.9|432.67|430.07|434.81|432.21|432.02|429.42|0
1638839700000|2021-12-07 01:15:00|432.45|429.85|433.09|430.49|433.52|430.92|432.02|429.42|0
1638840000000|2021-12-07 01:20:00|433.31|430.71|432.88|430.28|433.52|430.92|432.02|429.42|0
1638840300000|2021-12-07 01:25:00|432.78|430.18|434.38|431.78|434.38|431.78|432.02|429.42|0
1638840600000|2021-12-07 01:30:00|433.95|431.35|435.45|432.85|436.31|433.71|433.85|431.25|0
1638840900000|2021-12-07 01:35:00|435.56|432.96|432.23|429.63|436.1|433.5|432.02|429.42|0
1638841200000|2021-12-07 01:40:00|432.45|429.85|431.59|428.99|433.3|430.7|430.09|427.49|0
1638841500000|2021-12-07 01:45:00|431.16|428.56|431.26|428.66|432.01|429.41|430.61|428.01|0
1638841800000|2021-12-07 01:50:00|431.47|428.87|432.11|429.51|432.76|430.16|431.04|428.44|0
1638842100000|2021-12-07 01:55:00|431.9|429.3|432.33|429.73|432.76|430.16|431.04|428.44|0
1638842400000|2021-12-07 02:00:00|432.65|430.05|432.22|429.62|433.4|430.8|432.11|429.51|0
1638842700000|2021-12-07 02:05:00|432.33|429.73|434.69|432.09|434.69|432.09|432.11|429.51|0
1638843000000|2021-12-07 02:10:00|434.47|431.87|436.63|434.03|437.49|434.89|434.47|431.87|0
1638843300000|2021-12-07 02:15:00|436.41|433.81|434.58|431.98|437.06|434.46|434.47|431.87|0
1638843600000|2021-12-07 02:20:00|434.69|432.09|433.61|431.01|435.12|432.52|433.61|431.01|0
1638843900000|2021-12-07 02:25:00|433.83|431.23|434.47|431.87|435.12|432.52|433.39|430.79|0
1638844200000|2021-12-07 02:30:00|434.69|432.09|436.41|433.81|436.84|434.24|434.68|432.08|0
1638844500000|2021-12-07 02:35:00|436.19|433.59|435.98|433.38|436.19|433.59|435.01|432.41|0
1638844800000|2021-12-07 02:40:00|436.09|433.49|434.9|432.3|436.09|433.49|434.68|432.08|0
1638845100000|2021-12-07 02:45:00|434.68|432.08|436.62|434.02|436.62|434.02|434.47|431.87|0
1638845400000|2021-12-07 02:50:00|436.52|433.92|437.27|434.67|438.13|435.53|436.4|433.8|0
1638845700000|2021-12-07 02:55:00|437.16|434.56|437.26|434.66|437.91|435.31|436.62|434.02|0
1638846000000|2021-12-07 03:00:00|437.59|434.99|437.16|434.56|437.91|435.31|436.62|434.02|0
1638846300000|2021-12-07 03:05:00|437.05|434.45|438.56|435.96|438.56|435.96|435.75|433.15|0
1638846600000|2021-12-07 03:10:00|438.34|435.74|436.4|433.8|438.56|435.96|436.4|433.8|0
1638846900000|2021-12-07 03:15:00|436.18|433.58|436.61|434.01|437.37|434.77|435.75|433.15|0
1638847200000|2021-12-07 03:20:00|436.83|434.23|435.32|432.72|436.83|434.23|435.1|432.5|0
1638847500000|2021-12-07 03:25:00|435.43|432.83|435.1|432.5|435.43|432.83|434.02|431.42|0
1638847800000|2021-12-07 03:30:00|434.88|432.28|434.67|432.07|434.88|432.28|433.59|430.99|0
1638848100000|2021-12-07 03:35:00|434.56|431.96|433.38|430.78|434.56|431.96|433.16|430.56|0
1638848400000|2021-12-07 03:40:00|433.16|430.56|433.16|430.56|433.37|430.77|432.73|430.13|0
1638848700000|2021-12-07 03:45:00|433.06|430.46|431.87|429.27|433.16|430.56|431.87|429.27|0
1638849000000|2021-12-07 03:50:00|431.76|429.16|432.08|429.48|432.41|429.81|431.65|429.05|0
1638849300000|2021-12-07 03:55:00|432.19|429.59|431.65|429.05|432.73|430.13|431.44|428.84|0
1638849600000|2021-12-07 04:00:00|431.55|428.95|430.36|427.76|432.08|429.48|430.36|427.76|0
1638849900000|2021-12-07 04:05:00|430.15|427.55|429.5|426.9|430.36|427.76|429.29|426.69|0
1638850200000|2021-12-07 04:10:00|429.4|426.8|426.72|424.12|429.4|426.8|426.5|423.9|0
1638850500000|2021-12-07 04:15:00|426.93|424.33|427.78|425.18|428|425.4|426.93|424.33|0
1638850800000|2021-12-07 04:20:00|427.68|425.08|427.35|424.75|428|425.4|427.14|424.54|0
1638851100000|2021-12-07 04:25:00|427.14|424.54|426.71|424.11|427.78|425.18|426.4|423.8|0
1638851400000|2021-12-07 04:30:00|426.5|423.9|426.71|424.11|426.71|424.11|426.07|423.47|0
1638851700000|2021-12-07 04:35:00|426.5|423.9|427.35|424.75|427.46|424.86|425.85|423.25|0
1638852000000|2021-12-07 04:40:00|427.56|424.96|426.49|423.89|427.78|425.18|426.28|423.68|0
1638852300000|2021-12-07 04:45:00|426.71|424.11|428.42|425.82|428.42|425.82|426.49|423.89|0
1638852600000|2021-12-07 04:50:00|428.85|426.25|428.63|426.03|429.06|426.46|428.31|425.71|0
1638852900000|2021-12-07 04:55:00|428.42|425.82|427.13|424.53|428.53|425.93|427.13|424.53|0
1638853200000|2021-12-07 05:00:00|426.92|424.32|427.56|424.96|428.2|425.6|426.92|424.32|0
1638853500000|2021-12-07 05:05:00|427.34|424.74|426.91|424.31|427.99|425.39|426.91|424.31|0
1638853800000|2021-12-07 05:10:00|426.7|424.1|424.89|422.29|426.7|424.1|424.56|421.96|0
1638854100000|2021-12-07 05:15:00|424.78|422.18|423.46|420.86|425.2|422.6|423.25|420.65|0
1638854400000|2021-12-07 05:20:00|423.67|421.07|423.46|420.86|423.89|421.29|423.03|420.43|0
1638854700000|2021-12-07 05:25:00|423.67|421.07|422.81|420.21|423.67|421.07|422.81|420.21|0
1638855000000|2021-12-07 05:30:00|422.92|420.32|423.67|421.07|423.67|421.07|422.6|420|0
1638855300000|2021-12-07 05:35:00|423.57|420.97|421.1|418.5|423.67|421.07|419.93|417.33|0
1638855600000|2021-12-07 05:40:00|421.31|418.71|419.81|417.21|421.74|419.14|419.6|417|0
1638855900000|2021-12-07 05:45:00|419.6|417|419.38|416.78|421.31|418.71|419.17|416.57|0
1638856200000|2021-12-07 05:50:00|419.17|416.57|417.04|414.44|419.38|416.78|417.04|414.44|0
1638856500000|2021-12-07 05:55:00|417.25|414.65|415.54|412.94|417.46|414.86|415.54|412.94|0
1638856800000|2021-12-07 06:00:00|415.76|413.16|418.53|415.93|419.17|416.57|415.54|412.94|0
1638857100000|2021-12-07 06:05:00|418.74|416.14|418.31|415.71|418.74|416.14|417.25|414.65|0
1638857400000|2021-12-07 06:10:00|418.53|415.93|417.67|415.07|418.74|416.14|416.93|414.33|0
1638857700000|2021-12-07 06:15:00|417.88|415.28|417.14|414.54|418.31|415.71|416.82|414.22|0
1638858000000|2021-12-07 06:20:00|417.24|414.64|416.81|414.21|417.57|414.97|415.96|413.36|0
1638858300000|2021-12-07 06:25:00|416.6|414|418.09|415.49|418.09|415.49|416.6|414|0
1638858600000|2021-12-07 06:30:00|417.99|415.39|417.45|414.85|418.09|415.49|417.03|414.43|0
1638858900000|2021-12-07 06:35:00|417.66|415.06|417.24|414.64|417.99|415.39|416.81|414.21|0
1638859200000|2021-12-07 06:40:00|417.02|414.42|417.02|414.42|417.24|414.64|415.96|413.36|0
1638859500000|2021-12-07 06:45:00|416.81|414.21|416.38|413.78|417.35|414.75|415.74|413.14|0
1638859800000|2021-12-07 06:50:00|416.59|413.99|414.89|412.29|416.81|414.21|414.25|411.65|0
1638860100000|2021-12-07 06:55:00|414.79|412.19|415.53|412.93|416.38|413.78|414.79|412.19|0
1638860400000|2021-12-07 07:00:00|415.31|412.71|413.19|410.59|416.17|413.57|412.24|409.64|0
1638860700000|2021-12-07 07:05:00|412.97|410.37|412.55|409.95|413.61|411.01|411.06|408.46|0
1638861000000|2021-12-07 07:10:00|412.66|410.06|413.4|410.8|414.03|411.43|412.55|409.95|0
1638861300000|2021-12-07 07:15:00|413.51|410.91|412.54|409.94|413.82|411.22|411.48|408.88|0
1638861600000|2021-12-07 07:20:00|412.44|409.84|413.39|410.79|413.61|411.01|411.7|409.1|0
1638861900000|2021-12-07 07:25:00|413.18|410.58|413.82|411.22|414.03|411.43|412.54|409.94|0
1638862200000|2021-12-07 07:30:00|414.24|411.64|414.45|411.85|414.67|412.07|412.12|409.52|0
1638862500000|2021-12-07 07:35:00|414.24|411.64|413.6|411|414.45|411.85|412.75|410.15|0
1638862800000|2021-12-07 07:40:00|413.39|410.79|414.03|411.43|414.03|411.43|412.75|410.15|0
1638863100000|2021-12-07 07:45:00|414.24|411.64|413.6|411|414.24|411.64|412.32|409.72|0
1638863400000|2021-12-07 07:50:00|413.39|410.79|409.78|407.18|413.6|411|409.25|406.65|0
1638863700000|2021-12-07 07:55:00|409.89|407.29|407.57|404.97|411.5|408.9|404.77|402.17|0
1638864000000|2021-12-07 08:00:00|407.47|404.87|411.93|409.33|412.56|409.96|407.47|404.87|0
1638864300000|2021-12-07 08:05:00|411.94|409.74|410.48|408.28|413.82|411.62|410.27|408.07|0
1638864600000|2021-12-07 08:10:00|410.68|408.48|407.07|404.87|410.68|408.48|406.65|404.45|0
1638864900000|2021-12-07 08:15:00|407.49|405.29|407.28|405.08|409.99|407.79|407.07|404.87|0
1638865200000|2021-12-07 08:20:00|407.07|404.87|407.28|405.08|408.32|406.12|406.03|403.83|0
1638865500000|2021-12-07 08:25:00|407.48|405.28|404.37|402.17|407.48|405.28|403.96|401.76|0
1638865800000|2021-12-07 08:30:00|404.16|401.96|403.33|401.13|406.04|403.84|403.33|401.13|0
1638866100000|2021-12-07 08:35:00|403.54|401.34|403.12|400.92|404.58|402.38|402.7|400.5|0
1638866400000|2021-12-07 08:40:00|402.91|400.71|401.66|399.46|403.95|401.75|401.66|399.46|0
1638866700000|2021-12-07 08:45:00|401.87|399.67|400|397.8|401.87|399.67|399.17|396.97|0
1638867000000|2021-12-07 08:50:00|399.79|397.59|401.24|399.04|401.24|399.04|398.96|396.76|0
1638867300000|2021-12-07 08:55:00|400|397.8|399.17|396.97|400|397.8|398.13|395.93|0
1638867600000|2021-12-07 09:00:00|398.96|396.76|398.34|396.14|399.58|397.38|397.09|394.89|0
1638867900000|2021-12-07 09:05:00|398.13|395.93|398.13|395.93|398.54|396.34|396.89|394.69|0
1638868200000|2021-12-07 09:10:00|398.24|396.04|397.51|395.31|398.96|396.76|396.89|394.69|0
1638868500000|2021-12-07 09:15:00|397.71|395.51|395.66|393.46|397.71|395.51|395.45|393.25|0
1638868800000|2021-12-07 09:20:00|395.87|393.67|394|391.8|395.87|393.67|393.59|391.39|0
1638869100000|2021-12-07 09:25:00|393.8|391.6|395.87|393.67|395.87|393.67|393.38|391.18|0
1638869400000|2021-12-07 09:30:00|396.07|393.87|399.19|396.99|399.19|396.99|395.45|393.25|0
1638869700000|2021-12-07 09:35:00|398.98|396.78|400.02|397.82|400.02|397.82|397.94|395.74|0
1638870000000|2021-12-07 09:40:00|399.81|397.61|397.52|395.32|400.23|398.03|397.11|394.91|0
1638870300000|2021-12-07 09:45:00|397.42|395.22|396.27|394.07|398.14|395.94|396.27|394.07|0
1638870600000|2021-12-07 09:50:00|396.38|394.18|396.89|394.69|397.52|395.32|395.97|393.77|0
1638870900000|2021-12-07 09:55:00|396.8|394.6|397.1|394.9|397.52|395.32|395.86|393.66|0
1638871200000|2021-12-07 10:00:00|396.89|394.69|394.82|392.62|397.31|395.11|394.2|392|0
1638871500000|2021-12-07 10:05:00|395.03|392.83|395.02|392.82|396.48|394.28|394.82|392.62|0
1638871800000|2021-12-07 10:10:00|395.65|393.45|393.16|390.96|395.65|393.45|393.16|390.96|0
1638872100000|2021-12-07 10:15:00|392.95|390.75|392.33|390.13|393.37|391.17|391.92|389.72|0
1638872400000|2021-12-07 10:20:00|392.54|390.34|393.57|391.37|393.57|391.37|391.92|389.72|0
1638872700000|2021-12-07 10:25:00|392.95|390.75|392.53|390.33|392.95|390.75|391.92|389.72|0
1638873000000|2021-12-07 10:30:00|392.85|390.65|393.36|391.16|393.77|391.57|392.53|390.33|0
1638873300000|2021-12-07 10:35:00|393.57|391.37|392.74|390.54|393.77|391.57|392.74|390.54|0
1638873600000|2021-12-07 10:40:00|392.94|390.74|392.12|389.92|392.94|390.74|391.7|389.5|0
1638873900000|2021-12-07 10:45:00|391.91|389.71|392.11|389.91|392.32|390.12|391.7|389.5|0
1638874200000|2021-12-07 10:50:00|392.02|389.82|388.61|386.41|392.11|389.91|385.53|383.33|0
1638874500000|2021-12-07 10:55:00|388.4|386.2|388.48|386.28|390.14|387.94|388.4|386.2|0
1638874800000|2021-12-07 11:00:00|388.69|386.49|389.2|387|389.92|387.72|388.07|385.87|0
1638875100000|2021-12-07 11:05:00|389.1|386.9|388.89|386.69|389.71|387.51|388.27|386.07|0
1638875400000|2021-12-07 11:10:00|389.09|386.89|390.74|388.54|391.16|388.96|388.27|386.07|0
1638875700000|2021-12-07 11:15:00|390.33|388.13|389.3|387.1|390.54|388.34|389.09|386.89|0
1638876000000|2021-12-07 11:20:00|389.5|387.3|391.36|389.16|391.57|389.37|389.5|387.3|0
1638876300000|2021-12-07 11:25:00|391.15|388.95|390.74|388.54|392.19|389.99|389.71|387.51|0
1638876600000|2021-12-07 11:30:00|390.85|388.65|390.12|387.92|390.94|388.74|388.88|386.68|0
1638876900000|2021-12-07 11:35:00|390.32|388.12|388.88|386.68|390.32|388.12|388.67|386.47|0
1638877200000|2021-12-07 11:40:00|389.08|386.88|387.64|385.44|389.29|387.09|387.23|385.03|0
1638877500000|2021-12-07 11:45:00|387.54|385.34|389.08|386.88|389.49|387.29|387.54|385.34|0
1638877800000|2021-12-07 11:50:00|388.88|386.68|389.29|387.09|389.49|387.29|388.26|386.06|0
1638878100000|2021-12-07 11:55:00|389.19|386.99|389.28|387.08|389.7|387.5|388.26|386.06|0
1638878400000|2021-12-07 12:00:00|389.9|387.7|392.28|390.08|392.59|390.39|388.87|386.67|0
1638878700000|2021-12-07 12:05:00|392.38|390.18|391.14|388.94|393.62|391.42|390.52|388.32|0
1638879000000|2021-12-07 12:10:00|390.93|388.73|391.34|389.14|391.96|389.76|389.9|387.7|0
1638879300000|2021-12-07 12:15:00|391.24|389.04|390.93|388.73|391.55|389.35|390.1|387.9|0
1638879600000|2021-12-07 12:20:00|391.14|388.94|390.1|387.9|391.14|388.94|389.69|387.49|0
1638879900000|2021-12-07 12:25:00|390.31|388.11|391.13|388.93|391.34|389.14|390.1|387.9|0
1638880200000|2021-12-07 12:30:00|391.34|389.14|391.13|388.93|392.16|389.96|390.51|388.31|0
1638880500000|2021-12-07 12:35:00|391.34|389.14|391.34|389.14|391.54|389.34|390.1|387.9|0
1638880800000|2021-12-07 12:40:00|391.54|389.34|391.13|388.93|391.95|389.75|390.92|388.72|0
1638881100000|2021-12-07 12:45:00|390.92|388.72|391.13|388.93|391.33|389.13|390.71|388.51|0
1638881400000|2021-12-07 12:50:00|390.92|388.72|389.89|387.69|391.13|388.93|389.68|387.48|0
1638881700000|2021-12-07 12:55:00|390.09|387.89|390.5|388.3|391.33|389.13|389.89|387.69|0
1638882000000|2021-12-07 13:00:00|390.3|388.1|391.33|389.13|391.74|389.54|389.47|387.27|0
1638882300000|2021-12-07 13:05:00|391.53|389.33|391.33|389.13|392.15|389.95|390.71|388.51|0
1638882600000|2021-12-07 13:10:00|391.53|389.33|389.88|387.68|391.53|389.33|389.88|387.68|0
1638882900000|2021-12-07 13:15:00|390.09|387.89|390.08|387.88|390.7|388.5|389.67|387.47|0
1638883200000|2021-12-07 13:20:00|390.19|387.99|390.5|388.3|390.7|388.5|390.08|387.88|0
1638883500000|2021-12-07 13:25:00|390.29|388.09|389.46|387.26|390.5|388.3|388.43|386.23|0
1638883800000|2021-12-07 13:30:00|389.67|387.47|389.87|387.67|390.7|388.5|388.84|386.64|0
1638884100000|2021-12-07 13:35:00|390.08|387.88|388.43|386.23|390.08|387.88|387.4|385.2|0
1638884400000|2021-12-07 13:40:00|388.22|386.02|389.46|387.26|389.67|387.47|388.22|386.02|0
1638884700000|2021-12-07 13:45:00|389.25|387.05|389.04|386.84|390.08|387.88|388.84|386.64|0
1638885000000|2021-12-07 13:50:00|389.25|387.05|391.52|389.32|391.93|389.73|389.25|387.05|0
1638885300000|2021-12-07 13:55:00|391.73|389.53|392.96|390.76|393.17|390.97|391.31|389.11|0
1638885600000|2021-12-07 14:00:00|393.17|390.97|391.51|389.31|393.38|391.18|391.31|389.11|0
1638885900000|2021-12-07 14:05:00|391.31|389.11|391.83|389.63|391.93|389.73|391.3|389.1|0
1638886200000|2021-12-07 14:10:00|391.93|389.73|393.79|391.59|394.21|392.01|391.93|389.73|0
1638886500000|2021-12-07 14:15:00|393.69|391.49|395.45|393.25|395.87|393.67|393.38|391.18|0
1638886800000|2021-12-07 14:20:00|395.66|393.46|394|391.8|396.08|393.88|392.96|390.76|0
1638887100000|2021-12-07 14:25:00|393.79|391.59|391.92|389.72|393.79|391.59|391.09|388.89|0
1638887400000|2021-12-07 14:30:00|390.68|388.48|389.02|386.82|391.71|389.51|384.28|382.08|0
1638887700000|2021-12-07 14:35:00|388.4|386.2|386.54|384.34|388.4|386.2|382.43|380.23|0
1638888000000|2021-12-07 14:40:00|386.34|384.14|380.17|377.97|387.37|385.17|380.17|377.97|0
1638888300000|2021-12-07 14:45:00|379.35|377.15|376.09|373.89|379.35|377.15|375.68|373.48|0
1638888600000|2021-12-07 14:50:00|375.48|373.28|372.63|370.43|377.31|375.11|371.21|369.01|0
1638888900000|2021-12-07 14:55:00|372.43|370.23|368.11|365.91|374.1|371.9|368.11|365.91|0
1638889200000|2021-12-07 15:00:00|367.3|365.1|369.33|367.13|369.94|367.74|366.29|364.09|0
1638889500000|2021-12-07 15:05:00|368.72|366.52|366.29|364.09|369.94|367.74|366.29|364.09|0
1638889800000|2021-12-07 15:10:00|365.89|363.69|362.05|359.85|366.69|364.49|361.85|359.65|0
1638890100000|2021-12-07 15:15:00|361.85|359.65|363.07|360.87|363.46|361.26|361.05|358.85|0
1638890400000|2021-12-07 15:20:00|362.67|360.47|365.21|363.01|365.21|363.01|359.15|356.95|0
1638890700000|2021-12-07 15:25:00|364.61|362.41|366.42|364.22|366.42|364.22|363.41|361.21|0
1638891000000|2021-12-07 15:30:00|366.82|364.62|364.01|361.81|366.82|364.62|363.81|361.61|0
1638891300000|2021-12-07 15:35:00|364.21|362.01|363.2|361|364.61|362.41|362.4|360.2|0
1638891600000|2021-12-07 15:40:00|363.4|361.2|359.8|357.6|363.6|361.4|359.6|357.4|0
1638891900000|2021-12-07 15:45:00|360|357.8|359.8|357.6|361.4|359.2|358.8|356.6|0
1638892200000|2021-12-07 15:50:00|359.6|357.4|359.2|357|360.4|358.2|357.01|354.81|0
1638892500000|2021-12-07 15:55:00|359|356.8|358.9|356.7|360.4|358.2|358.4|356.2|0
1638892800000|2021-12-07 16:00:00|358.8|356.6|356.61|354.41|358.8|356.6|355.81|353.61|0
1638893100000|2021-12-07 16:05:00|356.41|354.21|356.41|354.21|357.4|355.2|356.01|353.81|0
1638893400000|2021-12-07 16:10:00|356.21|354.01|361.19|358.99|361.39|359.19|356.21|354.01|0
1638893700000|2021-12-07 16:15:00|361.39|359.19|359.79|357.59|362.19|359.99|359.19|356.99|0
1638894000000|2021-12-07 16:20:00|359.59|357.39|361.39|359.19|362.19|359.99|359.39|357.19|0
1638894300000|2021-12-07 16:25:00|361.19|358.99|360.18|357.98|361.99|359.79|359.99|357.79|0
1638894600000|2021-12-07 16:30:00|360.38|358.18|359.58|357.38|362.38|360.18|358.99|356.79|0
1638894900000|2021-12-07 16:35:00|359.78|357.58|358.58|356.38|360.18|357.98|357.99|355.79|0
1638895200000|2021-12-07 16:40:00|358.39|356.19|359.78|357.58|360.18|357.98|357.79|355.59|0
1638895500000|2021-12-07 16:45:00|359.98|357.78|361.78|359.58|361.98|359.78|359.38|357.18|0
1638895800000|2021-12-07 16:50:00|361.58|359.38|361.17|358.97|361.78|359.58|359.78|357.58|0
1638896100000|2021-12-07 16:55:00|361.37|359.17|361.77|359.57|361.77|359.57|360.17|357.97|0
1638896400000|2021-12-07 17:00:00|361.57|359.37|360.68|358.48|361.77|359.57|360.57|358.37|0
1638896700000|2021-12-07 17:05:00|360.57|358.37|361.17|358.97|361.97|359.77|359.17|356.97|0
1638897000000|2021-12-07 17:10:00|360.97|358.77|359.97|357.77|360.97|358.77|359.57|357.37|0
1638897300000|2021-12-07 17:15:00|359.77|357.57|362.37|360.17|362.97|360.77|359.37|357.17|0
1638897600000|2021-12-07 17:20:00|362.57|360.37|361.56|359.36|362.77|360.57|360.96|358.76|0
1638897900000|2021-12-07 17:25:00|361.76|359.56|361.56|359.36|362.16|359.96|360.56|358.36|0
1638898200000|2021-12-07 17:30:00|361.36|359.16|360.36|358.16|361.76|359.56|360.16|357.96|0
1638898500000|2021-12-07 17:35:00|360.56|358.36|359.76|357.56|360.76|358.56|359.76|357.56|0
1638898800000|2021-12-07 17:40:00|359.96|357.76|360.76|358.56|360.96|358.76|359.76|357.56|0
1638899100000|2021-12-07 17:45:00|360.96|358.76|359.96|357.76|360.96|358.76|359.76|357.56|0
1638899400000|2021-12-07 17:50:00|360.16|357.96|359.56|357.36|360.16|357.96|358.76|356.56|0
1638899700000|2021-12-07 17:55:00|359.36|357.16|356.38|354.18|359.36|357.16|356.38|354.18|0
1638900000000|2021-12-07 18:00:00|356.58|354.38|358.18|355.98|358.18|355.98|356.58|354.38|0
1638900300000|2021-12-07 18:05:00|357.98|355.78|360.38|358.18|360.58|358.38|357.37|355.17|0
1638900600000|2021-12-07 18:10:00|360.18|357.98|361.99|359.79|362.8|360.6|360.18|357.98|0
1638900900000|2021-12-07 18:15:00|361.79|359.59|358.97|356.77|361.79|359.59|358.97|356.77|0
1638901200000|2021-12-07 18:20:00|359.17|356.97|360.06|357.86|360.06|357.86|358.37|356.17|0
1638901500000|2021-12-07 18:25:00|360.26|358.06|360.26|358.06|360.86|358.66|359.46|357.26|0
1638901800000|2021-12-07 18:30:00|360.05|357.85|359.65|357.45|361.06|358.86|359.45|357.25|0
1638902100000|2021-12-07 18:35:00|359.45|357.25|359.45|357.25|360.65|358.45|359.25|357.05|0
1638902400000|2021-12-07 18:40:00|359.65|357.45|358.45|356.25|360.05|357.85|357.85|355.65|0
1638902700000|2021-12-07 18:45:00|358.65|356.45|357.85|355.65|358.85|356.65|357.85|355.65|0
1638903000000|2021-12-07 18:50:00|358.05|355.85|357.45|355.25|358.25|356.05|355.85|353.65|0
1638903300000|2021-12-07 18:55:00|357.65|355.45|358.04|355.84|358.64|356.44|357.45|355.25|0
1638903600000|2021-12-07 19:00:00|358.24|356.04|359.64|357.44|361.05|358.85|358.24|356.04|0
1638903900000|2021-12-07 19:05:00|359.84|357.64|359.64|357.44|360.24|358.04|359.44|357.24|0
1638904200000|2021-12-07 19:10:00|359.84|357.64|359.64|357.44|360.44|358.24|358.84|356.64|0
1638904500000|2021-12-07 19:15:00|359.84|357.64|360.04|357.84|360.44|358.24|359.54|357.34|0
1638904800000|2021-12-07 19:20:00|360.24|358.04|359.84|357.64|360.84|358.64|359.64|357.44|0
1638905100000|2021-12-07 19:25:00|360.04|357.84|359.43|357.23|360.04|357.84|357.83|355.63|0
1638905400000|2021-12-07 19:30:00|359.63|357.43|360.63|358.43|360.64|358.44|359.43|357.23|0
1638905700000|2021-12-07 19:35:00|360.23|358.03|362.24|360.04|363.45|361.25|360.03|357.83|0
1638906000000|2021-12-07 19:40:00|362.04|359.84|360.33|358.13|362.44|360.24|360.23|358.03|0
1638906300000|2021-12-07 19:45:00|360.23|358.03|360.63|358.43|362.44|360.24|359.63|357.43|0
1638906600000|2021-12-07 19:50:00|361.03|358.83|359.43|357.23|361.43|359.23|359.03|356.83|0
1638906900000|2021-12-07 19:55:00|359.63|357.43|360.63|358.43|361.63|359.43|358.62|356.42|0
1638907200000|2021-12-07 20:00:00|361.03|358.83|359.62|357.42|362.03|359.83|359.22|357.02|0
1638907500000|2021-12-07 20:05:00|359.42|357.22|360.42|358.22|360.82|358.62|357.82|355.62|0
1638907800000|2021-12-07 20:10:00|360.22|358.02|362.97|360.77|363.77|361.57|360.22|358.02|0
1638908100000|2021-12-07 20:15:00|362.77|360.57|363.07|360.87|363.17|360.97|361.36|359.16|0
1638908400000|2021-12-07 20:20:00|363.17|360.97|366.99|364.79|366.99|364.79|362.16|359.96|0
1638908700000|2021-12-07 20:25:00|366.79|364.59|368|365.8|368|365.8|365.58|363.38|0
1638909000000|2021-12-07 20:30:00|368.2|366|369.61|367.41|370.21|368.01|366.18|363.98|0
1638909300000|2021-12-07 20:35:00|370.01|367.81|372.64|370.44|373.04|370.84|369.21|367.01|0
1638909600000|2021-12-07 20:40:00|372.43|370.23|370.01|367.81|373.04|370.84|369.2|367|0
1638909900000|2021-12-07 20:45:00|370.21|368.01|371.22|369.02|373.04|370.84|369.2|367|0
1638910200000|2021-12-07 20:50:00|371.42|369.22|368.6|366.4|377.29|375.09|368.6|366.4|0
1638910500000|2021-12-07 20:55:00|369|366.8|361.15|358.95|370.21|368.01|360.55|358.35|0
1638910800000|2021-12-07 21:00:00|359.75|357.55|359.35|357.15|360.75|358.55|356.75|354.55|0
1638911100000|2021-12-07 21:05:00|359.15|356.95|355.95|353.75|359.15|356.95|355.16|352.96|0
1638911400000|2021-12-07 21:10:00|356.35|354.15|356.25|354.05|357.35|355.15|355.35|353.15|0
1638911700000|2021-12-07 21:15:00|357.15|354.55|352.62|350.02|357.15|354.55|351.83|349.23|0
1638912000000|2021-12-07 21:20:00|352.82|350.22|353.41|350.81|354.01|351.41|352.62|350.02|0
1638912300000|2021-12-07 21:25:00|353.21|350.61|353.41|350.81|353.41|350.81|352.62|350.02|0
1638912600000|2021-12-07 21:30:00|353.21|350.61|352.42|349.82|353.41|350.81|351.82|349.22|0
1638912900000|2021-12-07 21:35:00|352.22|349.62|353.01|350.41|353.01|350.41|352.22|349.62|0
1638913200000|2021-12-07 21:40:00|352.81|350.21|351.42|348.82|352.81|350.21|351.42|348.82|0
1638913500000|2021-12-07 21:45:00|351.62|349.02|352.61|350.01|352.61|350.01|351.42|348.82|0
1638913800000|2021-12-07 21:50:00|352.81|350.21|352.61|350.01|352.81|350.21|352.01|349.41|0
1638914100000|2021-12-07 21:55:00|352.81|350.21|353.11|350.51|353.11|350.51|352.41|349.81|0
1638914400000|2021-12-07 22:00:00|352.91|350.31|352.92|350.32|352.92|350.32|352.69|350.09|0
1638914700000|2021-12-07 22:05:00|352.83|350.23|352.83|350.23|352.89|350.29|352.69|350.09|0
1638915000000|2021-12-07 22:10:00|352.86|350.26|352.69|350.09|352.86|350.26|352.69|350.09|0
1638915300000|2021-12-07 22:15:00|352.71|350.11|352.8|350.2|352.86|350.26|352.71|350.11|0
1638915600000|2021-12-07 22:20:00|352.88|350.28|352.34|349.74|352.88|350.28|352.04|349.44|0
1638915900000|2021-12-07 22:25:00|351.95|349.35|352.21|349.61|352.53|349.93|351.95|349.35|0
1638916200000|2021-12-07 22:30:00|352.19|349.59|352.24|349.64|352.65|350.05|352.19|349.59|0
1638916500000|2021-12-07 22:35:00|352.21|349.61|352.53|349.93|352.53|349.93|352.19|349.59|0
1638916800000|2021-12-07 22:40:00|352.59|349.99|352.73|350.13|352.73|350.13|352.5|349.9|0
1638917100000|2021-12-07 22:45:00|352.7|350.1|352.64|350.04|352.7|350.1|352.33|349.73|0
1638917400000|2021-12-07 22:50:00|352.61|350.01|352.03|349.43|352.61|350.01|351.75|349.15|0
1638917700000|2021-12-07 22:55:00|352.01|349.41|352.2|349.6|352.29|349.69|351.86|349.26|0
1638918000000|2021-12-07 23:00:00|352.49|349.89|356.76|354.16|357.27|354.67|351.7|349.1|0
1638918300000|2021-12-07 23:05:00|356.96|354.36|357.76|355.16|357.86|355.26|356.56|353.96|0
1638918600000|2021-12-07 23:10:00|357.56|354.96|357.76|355.16|358.96|356.36|357.46|354.86|0
1638918900000|2021-12-07 23:15:00|357.96|355.36|357.16|354.56|357.96|355.36|356.96|354.36|0
1638919200000|2021-12-07 23:20:00|357.36|354.76|357.35|354.75|358.55|355.95|356.86|354.26|0
1638919500000|2021-12-07 23:25:00|357.55|354.95|358.35|355.75|358.75|356.15|357.55|354.95|0
1638919800000|2021-12-07 23:30:00|358.15|355.55|358.35|355.75|358.55|355.95|357.95|355.35|0
1638920100000|2021-12-07 23:35:00|358.45|355.85|357.25|354.65|358.55|355.95|356.75|354.15|0
1638920400000|2021-12-07 23:40:00|357.15|354.55|357.35|354.75|357.85|355.25|356.75|354.15|0
1638920700000|2021-12-07 23:45:00|357.75|355.15|356.95|354.35|357.95|355.35|355.75|353.15|0
1638921000000|2021-12-07 23:50:00|357.05|354.45|356.55|353.95|357.35|354.75|356.35|353.75|0
1638921300000|2021-12-07 23:55:00|356.65|354.05|357.34|354.74|358.14|355.54|356.15|353.55|0
1638921600000|2021-12-08 00:00:00|357.54|354.94|358.34|355.74|359.14|356.54|357.34|354.74|0
1638921900000|2021-12-08 00:05:00|358.24|355.64|359.24|356.64|360.14|357.54|358.24|355.64|0
1638922200000|2021-12-08 00:10:00|359.34|356.74|360.34|357.74|360.94|358.34|359.34|356.74|0
1638922500000|2021-12-08 00:15:00|360.54|357.94|360.84|358.24|361.54|358.94|359.94|357.34|0
1638922800000|2021-12-08 00:20:00|360.74|358.14|361.84|359.24|362.34|359.74|360.34|357.74|0
1638923100000|2021-12-08 00:25:00|361.74|359.14|358.73|356.13|361.74|359.14|358.73|356.13|0
1638923400000|2021-12-08 00:30:00|358.64|356.04|356.44|353.84|358.64|356.04|356.33|353.73|0
1638923700000|2021-12-08 00:35:00|356.53|353.93|357.13|354.53|357.53|354.93|356.33|353.73|0
1638924000000|2021-12-08 00:40:00|357.33|354.73|355.13|352.53|357.33|354.73|355.04|352.44|0
1638924300000|2021-12-08 00:45:00|355.33|352.73|354.93|352.33|355.53|352.93|354.14|351.54|0
1638924600000|2021-12-08 00:50:00|354.84|352.24|353.34|350.74|354.84|352.24|353.34|350.74|0
1638924900000|2021-12-08 00:55:00|353.54|350.94|349.18|346.58|353.54|350.94|349.18|346.58|0
1638925200000|2021-12-08 01:00:00|348.58|345.98|351.75|349.15|351.95|349.35|348.58|345.98|0
1638925500000|2021-12-08 01:05:00|351.55|348.95|352.74|350.14|353.93|351.33|351.55|348.95|0
1638925800000|2021-12-08 01:10:00|352.94|350.34|352.05|349.45|353.24|350.64|351.55|348.95|0
1638926100000|2021-12-08 01:15:00|351.94|349.34|352.34|349.74|352.74|350.14|351.55|348.95|0
1638926400000|2021-12-08 01:20:00|352.54|349.94|353.93|351.33|354.52|351.92|352.54|349.94|0
1638926700000|2021-12-08 01:25:00|354.32|351.72|353.43|350.83|354.32|351.72|352.93|350.33|0
1638927000000|2021-12-08 01:30:00|353.53|350.93|355.32|352.72|356.31|353.71|352.93|350.33|0
1638927300000|2021-12-08 01:35:00|355.12|352.52|354.72|352.12|355.12|352.52|353.33|350.73|0
1638927600000|2021-12-08 01:40:00|354.62|352.02|353.72|351.12|354.72|352.12|352.53|349.93|0
1638927900000|2021-12-08 01:45:00|353.52|350.92|354.51|351.91|354.71|352.11|353.32|350.72|0
1638928200000|2021-12-08 01:50:00|354.32|351.72|353.72|351.12|354.32|351.72|352.63|350.03|0
1638928500000|2021-12-08 01:55:00|353.42|350.82|353.12|350.52|353.52|350.92|352.72|350.12|0
1638928800000|2021-12-08 02:00:00|352.92|350.32|350.93|348.33|353.32|350.72|350.74|348.14|0
1638929100000|2021-12-08 02:05:00|351.04|348.44|351.53|348.93|351.73|349.13|350.74|348.14|0
1638929400000|2021-12-08 02:10:00|351.43|348.83|350.24|347.64|351.73|349.13|349.94|347.34|0
1638929700000|2021-12-08 02:15:00|350.14|347.54|347.37|344.77|350.34|347.74|345.4|342.8|0
1638930000000|2021-12-08 02:20:00|346.98|344.38|348.95|346.35|348.95|346.35|346.98|344.38|0
1638930300000|2021-12-08 02:25:00|349.15|346.55|349.34|346.74|349.94|347.34|348.95|346.35|0
1638930600000|2021-12-08 02:30:00|349.54|346.94|348.85|346.25|351.32|348.72|348.55|345.95|0
1638930900000|2021-12-08 02:35:00|348.95|346.35|348.26|345.66|348.95|346.35|347.96|345.36|0
1638931200000|2021-12-08 02:40:00|348.06|345.46|347.95|345.35|349.73|347.13|347.76|345.16|0
1638931500000|2021-12-08 02:45:00|347.56|344.96|347.07|344.47|347.95|345.35|345.79|343.19|0
1638931800000|2021-12-08 02:50:00|347.16|344.56|347.95|345.35|348.15|345.55|346.38|343.78|0
1638932100000|2021-12-08 02:55:00|348.05|345.45|347.85|345.25|348.54|345.94|347.36|344.76|0
1638932400000|2021-12-08 03:00:00|347.75|345.15|348.14|345.54|349.33|346.73|347.75|345.15|0
1638932700000|2021-12-08 03:05:00|348.34|345.74|348.14|345.54|349.13|346.53|348.14|345.54|0
1638933000000|2021-12-08 03:10:00|348.34|345.74|348.24|345.64|348.93|346.33|347.94|345.34|0
1638933300000|2021-12-08 03:15:00|348.34|345.74|347.94|345.34|348.34|345.74|346.56|343.96|0
1638933600000|2021-12-08 03:20:00|348.14|345.54|347.94|345.34|348.93|346.33|347.94|345.34|0
1638933900000|2021-12-08 03:25:00|348.34|345.74|348.73|346.13|348.93|346.33|347.35|344.75|0
1638934200000|2021-12-08 03:30:00|348.93|346.33|346.86|344.26|348.93|346.33|346.66|344.06|0
1638934500000|2021-12-08 03:35:00|346.75|344.15|345.96|343.36|347.54|344.94|345.77|343.17|0
1638934800000|2021-12-08 03:40:00|345.87|343.27|345.87|343.27|345.96|343.36|344.78|342.18|0
1638935100000|2021-12-08 03:45:00|345.96|343.36|346.75|344.15|346.95|344.35|345.67|343.07|0
1638935400000|2021-12-08 03:50:00|346.55|343.95|345.96|343.36|346.75|344.15|345.76|343.16|0
1638935700000|2021-12-08 03:55:00|346.06|343.46|346.65|344.05|346.94|344.34|345.96|343.36|0
1638936000000|2021-12-08 04:00:00|346.74|344.14|346.45|343.85|346.74|344.14|345.96|343.36|0
1638936300000|2021-12-08 04:05:00|346.55|343.95|346.35|343.75|346.65|344.05|345.76|343.16|0
1638936600000|2021-12-08 04:10:00|346.45|343.85|345.75|343.15|346.74|344.14|345.36|342.76|0
1638936900000|2021-12-08 04:15:00|345.66|343.06|345.75|343.15|345.75|343.15|345.16|342.56|0
1638937200000|2021-12-08 04:20:00|345.95|343.35|345.55|342.95|345.95|343.35|345.16|342.56|0
1638937500000|2021-12-08 04:25:00|345.36|342.76|345.55|342.95|345.75|343.15|345.16|342.56|0
1638937800000|2021-12-08 04:30:00|345.46|342.86|345.55|342.95|345.75|343.15|345.16|342.56|0
1638938100000|2021-12-08 04:35:00|345.35|342.75|346.53|343.93|346.73|344.13|345.35|342.75|0
1638938400000|2021-12-08 04:40:00|346.73|344.13|346.73|344.13|347.52|344.92|346.53|343.93|0
1638938700000|2021-12-08 04:45:00|346.53|343.93|347.52|344.92|347.62|345.02|346.53|343.93|0
1638939000000|2021-12-08 04:50:00|347.32|344.72|348.7|346.1|348.7|346.1|347.32|344.72|0
1638939300000|2021-12-08 04:55:00|348.6|346|347.32|344.72|348.9|346.3|346.92|344.32|0
1638939600000|2021-12-08 05:00:00|347.22|344.62|347.51|344.91|347.71|345.11|346.33|343.73|0
1638939900000|2021-12-08 05:05:00|347.61|345.01|349.09|346.49|349.49|346.89|347.51|344.91|0
1638940200000|2021-12-08 05:10:00|348.69|346.09|349.48|346.88|350.28|347.68|348.69|346.09|0
1638940500000|2021-12-08 05:15:00|349.39|346.79|349.88|347.28|350.08|347.48|349.09|346.49|0
1638940800000|2021-12-08 05:20:00|349.68|347.08|350.07|347.47|350.27|347.67|349.28|346.68|0
1638941100000|2021-12-08 05:25:00|349.98|347.38|348.69|346.09|350.07|347.47|348.49|345.89|0
1638941400000|2021-12-08 05:30:00|348.88|346.28|350.37|347.77|350.86|348.26|348.88|346.28|0
1638941700000|2021-12-08 05:35:00|350.27|347.67|349.67|347.07|350.47|347.87|349.38|346.78|0
1638942000000|2021-12-08 05:40:00|349.77|347.17|350.07|347.47|350.26|347.66|349.47|346.87|0
1638942300000|2021-12-08 05:45:00|350.26|347.66|350.26|347.66|350.86|348.26|350.07|347.47|0
1638942600000|2021-12-08 05:50:00|350.36|347.76|349.47|346.87|350.36|347.76|349.27|346.67|0
1638942900000|2021-12-08 05:55:00|349.27|346.67|346.31|343.71|349.37|346.77|346.11|343.51|0
1638943200000|2021-12-08 06:00:00|346.51|343.91|347.2|344.6|348.28|345.68|345.91|343.31|0
1638943500000|2021-12-08 06:05:00|347.39|344.79|347.59|344.99|348.08|345.48|347.09|344.49|0
1638943800000|2021-12-08 06:10:00|347.49|344.89|349.17|346.57|349.26|346.66|347.29|344.69|0
1638944100000|2021-12-08 06:15:00|349.07|346.47|348.38|345.78|349.07|346.47|348.08|345.48|0
1638944400000|2021-12-08 06:20:00|348.47|345.87|349.26|346.66|349.26|346.66|347.48|344.88|0
1638944700000|2021-12-08 06:25:00|348.86|346.26|347.68|345.08|349.17|346.57|347.68|345.08|0
1638945000000|2021-12-08 06:30:00|347.88|345.28|348.07|345.47|348.66|346.06|347.38|344.78|0
1638945300000|2021-12-08 06:35:00|348.27|345.67|349.85|347.25|349.85|347.25|348.27|345.67|0
1638945600000|2021-12-08 06:40:00|349.95|347.35|350.04|347.44|350.44|347.84|349.45|346.85|0
1638945900000|2021-12-08 06:45:00|350.15|347.55|349.45|346.85|350.44|347.84|349.25|346.65|0
1638946200000|2021-12-08 06:50:00|349.55|346.95|350.04|347.44|350.24|347.64|348.86|346.26|0
1638946500000|2021-12-08 06:55:00|349.84|347.24|349.64|347.04|350.24|347.64|349.25|346.65|0
1638946800000|2021-12-08 07:00:00|349.94|347.34|350.93|348.33|351.03|348.43|348.36|345.76|0
1638947100000|2021-12-08 07:05:00|350.83|348.23|353.21|350.61|353.31|350.71|349.64|347.04|0
1638947400000|2021-12-08 07:10:00|353.11|350.51|352.02|349.42|354.2|351.6|352.02|349.42|0
1638947700000|2021-12-08 07:15:00|352.22|349.62|352.74|350.14|353.14|350.54|352.02|349.42|0
1638948000000|2021-12-08 07:20:00|352.84|350.24|353.44|350.84|353.53|350.93|352.34|349.74|0
1638948300000|2021-12-08 07:25:00|353.73|351.13|354.33|351.73|355.53|352.93|353.13|350.53|0
1638948600000|2021-12-08 07:30:00|354.13|351.53|353.93|351.33|354.93|352.33|353.73|351.13|0
1638948900000|2021-12-08 07:35:00|353.73|351.13|353.53|350.93|354.23|351.63|352.53|349.93|0
1638949200000|2021-12-08 07:40:00|353.73|351.13|353.93|351.33|354.73|352.13|353.33|350.73|0
1638949500000|2021-12-08 07:45:00|353.73|351.13|352.13|349.53|354.13|351.53|351.73|349.13|0
1638949800000|2021-12-08 07:50:00|351.84|349.24|352.73|350.13|353.13|350.53|351.73|349.13|0
1638950100000|2021-12-08 07:55:00|352.53|349.93|351.04|348.44|352.53|349.93|350.73|348.13|0
1638950400000|2021-12-08 08:00:00|351.43|348.83|351.92|349.32|353.31|350.71|349.94|347.34|0
1638950700000|2021-12-08 08:05:00|350.93|348.73|350.93|348.73|351.72|349.52|349.55|347.35|0
1638951000000|2021-12-08 08:10:00|351.13|348.93|353.3|351.1|353.3|351.1|349.54|347.34|0
1638951300000|2021-12-08 08:15:00|352.91|350.71|353.9|351.7|355.29|353.09|352.91|350.71|0
1638951600000|2021-12-08 08:20:00|354.1|351.9|352.61|350.41|355.49|353.29|352.41|350.21|0
1638951900000|2021-12-08 08:25:00|352.71|350.51|351.32|349.12|353.1|350.9|350.13|347.93|0
1638952200000|2021-12-08 08:30:00|351.51|349.31|348.85|346.65|352.5|350.3|348.75|346.55|0
1638952500000|2021-12-08 08:35:00|348.75|346.55|348.94|346.74|349.73|347.53|348.06|345.86|0
1638952800000|2021-12-08 08:40:00|349.14|346.94|349.14|346.94|349.93|347.73|348.94|346.74|0
1638953100000|2021-12-08 08:45:00|349.33|347.13|350.32|348.12|350.62|348.42|348.74|346.54|0
1638953400000|2021-12-08 08:50:00|350.42|348.22|349.92|347.72|351.71|349.51|349.63|347.43|0
1638953700000|2021-12-08 08:55:00|349.73|347.53|348.15|345.95|350.32|348.12|348.15|345.95|0
1638954000000|2021-12-08 09:00:00|348.34|346.14|349.53|347.33|350.32|348.12|348.34|346.14|0
1638954300000|2021-12-08 09:05:00|350.12|347.92|349.13|346.93|350.12|347.92|348.34|346.14|0
1638954600000|2021-12-08 09:10:00|349.33|347.13|350.51|348.31|351.1|348.9|349.23|347.03|0
1638954900000|2021-12-08 09:15:00|350.81|348.61|351.7|349.5|351.89|349.69|350.51|348.31|0
1638955200000|2021-12-08 09:20:00|351.5|349.3|352.09|349.89|353.08|350.88|350.71|348.51|0
1638955500000|2021-12-08 09:25:00|351.89|349.69|353.28|351.08|353.38|351.18|351.5|349.3|0
1638955800000|2021-12-08 09:30:00|353.18|350.98|354.27|352.07|354.67|352.47|353.08|350.88|0
1638956100000|2021-12-08 09:35:00|354.47|352.27|351.49|349.29|354.67|352.47|351.49|349.29|0
1638956400000|2021-12-08 09:40:00|351.29|349.09|352.28|350.08|352.28|350.08|351.09|348.89|0
1638956700000|2021-12-08 09:45:00|352.48|350.28|354.06|351.86|355.06|352.86|352.28|350.08|0
1638957000000|2021-12-08 09:50:00|353.67|351.47|353.97|351.77|354.26|352.06|353.27|351.07|0
1638957300000|2021-12-08 09:55:00|354.06|351.86|353.07|350.87|354.06|351.86|352.28|350.08|0
1638957600000|2021-12-08 10:00:00|352.67|350.47|353.66|351.46|353.77|351.57|352.47|350.27|0
1638957900000|2021-12-08 10:05:00|353.77|351.57|352.67|350.47|354.26|352.06|352.67|350.47|0
1638958200000|2021-12-08 10:10:00|352.87|350.67|352.67|350.47|353.26|351.06|352.47|350.27|0
1638958500000|2021-12-08 10:15:00|352.87|350.67|352.86|350.66|353.46|351.26|352.67|350.47|0
1638958800000|2021-12-08 10:20:00|352.66|350.46|353.06|350.86|353.16|350.96|352.47|350.27|0
1638959100000|2021-12-08 10:25:00|353.26|351.06|354.85|352.65|354.85|352.65|353.06|350.86|0
1638959400000|2021-12-08 10:30:00|355.04|352.84|356.44|354.24|357.04|354.84|354.65|352.45|0
1638959700000|2021-12-08 10:35:00|356.64|354.44|360.03|357.83|360.43|358.23|356.64|354.44|0
1638960000000|2021-12-08 10:40:00|359.83|357.63|359.23|357.03|361.03|358.83|358.13|355.93|0
1638960300000|2021-12-08 10:45:00|359.43|357.23|359.43|357.23|360.83|358.63|358.53|356.33|0
1638960600000|2021-12-08 10:50:00|359.23|357.03|359.82|357.62|360.23|358.03|358.63|356.43|0
1638960900000|2021-12-08 10:55:00|359.62|357.42|361.02|358.82|361.02|358.82|358.82|356.62|0
1638961200000|2021-12-08 11:00:00|361.43|359.23|363.43|361.23|363.43|361.23|360.42|358.22|0
1638961500000|2021-12-08 11:05:00|363.23|361.03|361.82|359.62|364.03|361.83|361.82|359.62|0
1638961800000|2021-12-08 11:10:00|361.62|359.42|358.32|356.12|361.62|359.42|357.02|354.82|0
1638962100000|2021-12-08 11:15:00|358.42|356.22|358.62|356.42|359.62|357.42|357.42|355.22|0
1638962400000|2021-12-08 11:20:00|358.42|356.22|359.32|357.12|359.61|357.41|356.42|354.22|0
1638962700000|2021-12-08 11:25:00|359.41|357.21|359.21|357.01|360.01|357.81|358.61|356.41|0
1638963000000|2021-12-08 11:30:00|359.61|357.41|358.41|356.21|359.72|357.52|357.61|355.41|0
1638963300000|2021-12-08 11:35:00|358.21|356.01|357.81|355.61|359.61|357.41|357.61|355.41|0
1638963600000|2021-12-08 11:40:00|357.61|355.41|356.61|354.41|358.61|356.41|356.21|354.01|0
1638963900000|2021-12-08 11:45:00|356.72|354.52|348.48|346.28|360.01|357.81|342.78|340.58|0
1638964200000|2021-12-08 11:50:00|348.87|346.67|342.39|340.19|349.86|347.66|341.8|339.6|0
1638964500000|2021-12-08 11:55:00|342.19|339.99|346.9|344.7|346.9|344.7|340.14|337.94|0
1638964800000|2021-12-08 12:00:00|345.52|343.32|343.36|341.16|345.92|343.72|341.51|339.31|0
1638965100000|2021-12-08 12:05:00|343.17|340.97|348.67|346.47|348.67|346.47|342.58|340.38|0
1638965400000|2021-12-08 12:10:00|348.47|346.27|349.85|347.65|351.63|349.43|348.47|346.27|0
1638965700000|2021-12-08 12:15:00|349.66|347.46|350.44|348.24|353.22|351.02|349.46|347.26|0
1638966000000|2021-12-08 12:20:00|350.64|348.44|351.63|349.43|352.03|349.83|349.85|347.65|0
1638966300000|2021-12-08 12:25:00|351.73|349.53|349.85|347.65|352.22|350.02|349.26|347.06|0
1638966600000|2021-12-08 12:30:00|350.24|348.04|349.65|347.45|350.84|348.64|349.06|346.86|0
1638966900000|2021-12-08 12:35:00|349.75|347.55|350.74|348.54|351.63|349.43|349.25|347.05|0
1638967200000|2021-12-08 12:40:00|350.64|348.44|353.61|351.41|353.81|351.61|350.24|348.04|0
1638967500000|2021-12-08 12:45:00|354|351.8|355.2|353|356.19|353.99|353.31|351.11|0
1638967800000|2021-12-08 12:50:00|355|352.8|354|351.8|355.39|353.19|353.41|351.21|0
1638968100000|2021-12-08 12:55:00|354.4|352.2|352.71|350.51|354.99|352.79|352.61|350.41|0
1638968400000|2021-12-08 13:00:00|352.41|350.21|354.2|352|355.19|352.99|352.41|350.21|0
1638968700000|2021-12-08 13:05:00|354.59|352.39|354.19|351.99|354.79|352.59|352.41|350.21|0
1638969000000|2021-12-08 13:10:00|353.8|351.6|352.21|350.01|354|351.8|351.81|349.61|0
1638969300000|2021-12-08 13:15:00|352.6|350.4|353.4|351.2|353.4|351.2|351.81|349.61|0
1638969600000|2021-12-08 13:20:00|353.59|351.39|355.18|352.98|355.18|352.98|353.4|351.2|0
1638969900000|2021-12-08 13:25:00|354.98|352.78|353.79|351.59|354.98|352.78|352.6|350.4|0
1638970200000|2021-12-08 13:30:00|354.39|352.19|354.38|352.18|355.18|352.98|353.59|351.39|0
1638970500000|2021-12-08 13:35:00|354.29|352.09|355.78|353.58|356.37|354.17|353.99|351.79|0
1638970800000|2021-12-08 13:40:00|355.97|353.77|354.98|352.78|356.37|354.17|354.38|352.18|0
1638971100000|2021-12-08 13:45:00|355.18|352.98|355.37|353.17|356.37|354.17|354.38|352.18|0
1638971400000|2021-12-08 13:50:00|355.57|353.37|355.37|353.17|356.57|354.37|354.97|352.77|0
1638971700000|2021-12-08 13:55:00|355.57|353.37|355.17|352.97|355.97|353.77|354.97|352.77|0
1638972000000|2021-12-08 14:00:00|355.37|353.17|357.56|355.36|357.56|355.36|354.77|352.57|0
1638972300000|2021-12-08 14:05:00|357.76|355.56|358.16|355.96|358.16|355.96|356.56|354.36|0
1638972600000|2021-12-08 14:10:00|357.96|355.76|357.96|355.76|358.36|356.16|357.16|354.96|0
1638972900000|2021-12-08 14:15:00|358.16|355.96|358.35|356.15|358.35|356.15|357.16|354.96|0
1638973200000|2021-12-08 14:20:00|358.15|355.95|357.55|355.35|358.35|356.15|357.16|354.96|0
1638973500000|2021-12-08 14:25:00|357.35|355.15|356.95|354.75|357.55|355.35|356.36|354.16|0
1638973800000|2021-12-08 14:30:00|355.56|353.36|358.75|356.55|363.76|361.56|354.96|352.76|0
1638974100000|2021-12-08 14:35:00|358.95|356.75|364.87|362.67|365.98|363.78|357.35|355.15|0
1638974400000|2021-12-08 14:40:00|364.97|362.77|359.15|356.95|364.97|362.77|357.55|355.35|0
1638974700000|2021-12-08 14:45:00|358.75|356.55|355.95|353.75|360.55|358.35|355.95|353.75|0
1638975000000|2021-12-08 14:50:00|356.75|354.55|355.55|353.35|357.54|355.34|352.17|349.97|0
1638975300000|2021-12-08 14:55:00|355.75|353.55|360.74|358.54|361.95|359.75|355.75|353.55|0
1638975600000|2021-12-08 15:00:00|361.65|359.45|359.14|356.94|361.65|359.45|356.45|354.25|0
1638975900000|2021-12-08 15:05:00|359.54|357.34|361.94|359.74|363.35|361.15|356.54|354.34|0
1638976200000|2021-12-08 15:10:00|361.74|359.54|360.94|358.74|362.34|360.14|357.84|355.64|0
1638976500000|2021-12-08 15:15:00|361.14|358.94|360.54|358.34|361.14|358.94|358.54|356.34|0
1638976800000|2021-12-08 15:20:00|360.74|358.54|357.53|355.33|360.74|358.54|356.14|353.94|0
1638977100000|2021-12-08 15:25:00|357.33|355.13|364.83|362.63|364.83|362.63|355.56|353.36|0
1638977400000|2021-12-08 15:30:00|364.22|362.02|362.6|360.4|364.22|362.02|358.57|356.37|0
1638977700000|2021-12-08 15:35:00|362.71|360.51|363.41|361.21|364.63|362.43|362.6|360.4|0
1638978000000|2021-12-08 15:40:00|363.81|361.61|364.59|362.39|366.07|363.87|361.79|359.59|0
1638978300000|2021-12-08 15:45:00|365|362.8|364.79|362.59|368.84|366.64|363.99|361.79|0
1638978600000|2021-12-08 15:50:00|365|362.8|367.22|365.02|367.62|365.42|364.39|362.19|0
1638978900000|2021-12-08 15:55:00|367.01|364.81|370.15|367.95|370.15|367.95|366.41|364.21|0
1638979200000|2021-12-08 16:00:00|369.64|367.44|369.64|367.44|371.27|369.07|369.03|366.83|0
1638979500000|2021-12-08 16:05:00|369.44|367.24|367.41|365.21|371.06|368.86|367.01|364.81|0
1638979800000|2021-12-08 16:10:00|367.82|365.62|365.19|362.99|367.82|365.62|364.58|362.38|0
1638980100000|2021-12-08 16:15:00|365.39|363.19|365.6|363.4|367.21|365.01|364.58|362.38|0
1638980400000|2021-12-08 16:20:00|365.4|363.2|364.79|362.59|366.42|364.22|364.59|362.39|0
1638980700000|2021-12-08 16:25:00|364.59|362.39|361.76|359.56|364.59|362.39|361.76|359.56|0
1638981000000|2021-12-08 16:30:00|361.96|359.76|363.78|361.58|365.19|362.99|360.15|357.95|0
1638981300000|2021-12-08 16:35:00|364.59|362.39|364.18|361.98|365.19|362.99|363.57|361.37|0
1638981600000|2021-12-08 16:40:00|363.98|361.78|363.57|361.37|364.79|362.59|362.16|359.96|0
1638981900000|2021-12-08 16:45:00|363.17|360.97|360.35|358.15|363.57|361.37|359.54|357.34|0
1638982200000|2021-12-08 16:50:00|360.25|358.05|359.33|357.13|361.16|358.96|357.72|355.52|0
1638982500000|2021-12-08 16:55:00|359.54|357.34|359.13|356.93|360.55|358.35|358.93|356.73|0
1638982800000|2021-12-08 17:00:00|359.33|357.13|359.73|357.53|361.15|358.95|358.52|356.32|0
1638983100000|2021-12-08 17:05:00|360.14|357.94|360.14|357.94|361.56|359.36|358.92|356.72|0
1638983400000|2021-12-08 17:10:00|359.73|357.53|359.13|356.93|360.14|357.94|358.32|356.12|0
1638983700000|2021-12-08 17:15:00|359.33|357.13|361.35|359.15|361.55|359.35|359.23|357.03|0
1638984000000|2021-12-08 17:20:00|361.25|359.05|361.75|359.55|363.99|361.79|361.15|358.95|0
1638984300000|2021-12-08 17:25:00|361.96|359.76|361.35|359.15|362.26|360.06|361.14|358.94|0
1638984600000|2021-12-08 17:30:00|361.14|358.94|360.74|358.54|361.95|359.75|360.13|357.93|0
1638984900000|2021-12-08 17:35:00|360.53|358.33|359.12|356.92|361.75|359.55|359.12|356.92|0
1638985200000|2021-12-08 17:40:00|359.32|357.12|357.3|355.1|359.32|357.12|357.1|354.9|0
1638985500000|2021-12-08 17:45:00|357.1|354.9|356.75|354.55|357.89|355.69|356.09|353.89|0
1638985800000|2021-12-08 17:50:00|356.55|354.35|355.74|353.54|357.15|354.95|355.33|353.13|0
1638986100000|2021-12-08 17:55:00|356.04|353.84|357.15|354.95|357.15|354.95|355.33|353.13|0
1638986400000|2021-12-08 18:00:00|357.05|354.85|356.74|354.54|357.96|355.76|356.14|353.94|0
1638986700000|2021-12-08 18:05:00|356.95|354.75|356.54|354.34|357.96|355.76|356.04|353.84|0
1638987000000|2021-12-08 18:10:00|356.34|354.14|356.34|354.14|357.75|355.55|355.73|353.53|0
1638987300000|2021-12-08 18:15:00|356.54|354.34|354.42|352.22|356.54|354.34|354.11|351.91|0
1638987600000|2021-12-08 18:20:00|354.52|352.32|355.52|353.32|356.13|353.93|354.52|352.32|0
1638987900000|2021-12-08 18:25:00|355.32|353.12|354.51|352.31|355.52|353.32|354.51|352.31|0
1638988200000|2021-12-08 18:30:00|354.72|352.52|355.32|353.12|356.13|353.93|354.51|352.31|0
1638988500000|2021-12-08 18:35:00|355.22|353.02|354.11|351.91|355.52|353.32|353.5|351.3|0
1638988800000|2021-12-08 18:40:00|354.31|352.11|351.89|349.69|354.51|352.31|351.69|349.49|0
1638989100000|2021-12-08 18:45:00|351.69|349.49|352.09|349.89|352.29|350.09|351.08|348.88|0
1638989400000|2021-12-08 18:50:00|351.89|349.69|352.09|349.89|352.89|350.69|351.48|349.28|0
1638989700000|2021-12-08 18:55:00|351.89|349.69|353.9|351.7|354.41|352.21|351.48|349.28|0
1638990000000|2021-12-08 19:00:00|354.1|351.9|352.49|350.29|354.71|352.51|351.88|349.68|0
1638990300000|2021-12-08 19:05:00|352.28|350.08|353.29|351.09|354.5|352.3|352.08|349.88|0
1638990600000|2021-12-08 19:10:00|353.49|351.29|355.71|353.51|355.71|353.51|353.29|351.09|0
1638990900000|2021-12-08 19:15:00|355.51|353.31|355.21|353.01|357.33|355.13|354.5|352.3|0
1638991200000|2021-12-08 19:20:00|355.1|352.9|353.49|351.29|356.32|354.12|353.49|351.29|0
1638991500000|2021-12-08 19:25:00|353.69|351.49|352.48|350.28|353.89|351.69|352.28|350.08|0
1638991800000|2021-12-08 19:30:00|352.28|350.08|352.68|350.48|353.69|351.49|352.07|349.87|0
1638992100000|2021-12-08 19:35:00|352.88|350.68|354.09|351.89|354.69|352.49|352.27|350.07|0
1638992400000|2021-12-08 19:40:00|353.89|351.69|353.48|351.28|354.69|352.49|353.08|350.88|0
1638992700000|2021-12-08 19:45:00|353.59|351.39|353.88|351.68|354.09|351.89|352.67|350.47|0
1638993000000|2021-12-08 19:50:00|354.08|351.88|352.67|350.47|354.08|351.88|352.07|349.87|0
1638993300000|2021-12-08 19:55:00|352.47|350.27|350.26|348.06|352.47|350.27|349.86|347.66|0
1638993600000|2021-12-08 20:00:00|350.46|348.26|350.86|348.66|351.66|349.46|349.45|347.25|0
1638993900000|2021-12-08 20:05:00|351.06|348.86|351.26|349.06|351.66|349.46|350.05|347.85|0
1638994200000|2021-12-08 20:10:00|350.96|348.76|350.45|348.25|351.06|348.86|348.85|346.65|0
1638994500000|2021-12-08 20:15:00|350.65|348.45|350.65|348.45|350.85|348.65|349.65|347.45|0
1638994800000|2021-12-08 20:20:00|350.45|348.25|347.44|345.24|350.65|348.45|347.44|345.24|0
1638995100000|2021-12-08 20:25:00|347.64|345.44|347.44|345.24|348.44|346.24|347.04|344.84|0
1638995400000|2021-12-08 20:30:00|347.24|345.04|347.44|345.24|348.64|346.44|346.64|344.44|0
1638995700000|2021-12-08 20:35:00|347.64|345.44|348.84|346.64|349.04|346.84|347.04|344.84|0
1638996000000|2021-12-08 20:40:00|348.64|346.44|349.84|347.64|350.04|347.84|347.04|344.84|0
1638996300000|2021-12-08 20:45:00|349.74|347.54|348.03|345.83|349.84|347.64|347.43|345.23|0
1638996600000|2021-12-08 20:50:00|347.83|345.63|342.81|340.61|347.83|345.63|342.55|340.35|0
1638996900000|2021-12-08 20:55:00|342.61|340.41|346.42|344.22|346.42|344.22|342.21|340.01|0
1638997200000|2021-12-08 21:00:00|346.02|343.82|346.22|344.02|346.22|344.02|344.61|342.41|0
1638997500000|2021-12-08 21:05:00|346.42|344.22|346.42|344.22|346.82|344.62|344.61|342.41|0
1638997800000|2021-12-08 21:10:00|346.01|343.81|346.01|343.81|346.62|344.42|345.01|342.81|0
1638998100000|2021-12-08 21:15:00|346.41|343.61|346.21|343.61|346.61|344.01|346.01|343.41|0
1638998400000|2021-12-08 21:20:00|346.01|343.41|345.01|342.41|346.21|343.61|344.91|342.31|0
1638998700000|2021-12-08 21:25:00|344.91|342.31|345.4|342.8|345.41|342.81|344.91|342.31|0
1638999000000|2021-12-08 21:30:00|345.2|342.6|345.8|343.2|346.01|343.41|345.2|342.6|0
1638999300000|2021-12-08 21:35:00|345.6|343|345.4|342.8|345.8|343.2|345.31|342.71|0
1638999600000|2021-12-08 21:40:00|345.6|343|345.8|343.2|345.8|343.2|345.4|342.8|0
1638999900000|2021-12-08 21:45:00|345.6|343|345.2|342.6|345.6|343|345|342.4|0
1639000200000|2021-12-08 21:50:00|345|342.4|345.8|343.2|345.8|343.2|344.8|342.2|0
1639000500000|2021-12-08 21:55:00|346|343.4|346.7|344.1|347.41|344.81|346|343.4|0
1639000800000|2021-12-08 22:00:00|346.91|344.31|346.84|344.24|346.96|344.36|346.82|344.22|0
1639001100000|2021-12-08 22:05:00|346.75|344.15|346.69|344.09|346.75|344.15|346.66|344.06|0
1639001400000|2021-12-08 22:10:00|346.75|344.15|346.66|344.06|346.75|344.15|346.64|344.04|0
1639001700000|2021-12-08 22:15:00|346.98|344.38|347.07|344.47|347.07|344.47|346.98|344.38|0
1639002000000|2021-12-08 22:20:00|347.04|344.44|346.74|344.14|347.04|344.44|346.61|344.01|0
1639002300000|2021-12-08 22:25:00|346.78|344.18|346.69|344.09|346.78|344.18|346.69|344.09|0
1639002600000|2021-12-08 22:30:00|346.72|344.12|346.69|344.09|346.9|344.3|346.54|343.94|0
1639002900000|2021-12-08 22:35:00|346.68|344.08|346.89|344.29|346.89|344.29|346.68|344.08|0
1639003200000|2021-12-08 22:40:00|346.86|344.26|346.83|344.23|347|344.4|346.83|344.23|0
1639003500000|2021-12-08 22:45:00|346.86|344.26|346.54|343.94|346.89|344.29|346.54|343.94|0
1639003800000|2021-12-08 22:50:00|346.48|343.88|346.53|343.93|346.68|344.08|346.3|343.7|0
1639004100000|2021-12-08 22:55:00|346.45|343.85|346.6|344|346.71|344.11|346.28|343.68|0
1639004400000|2021-12-08 23:00:00|346.69|344.09|347.18|344.58|347.18|344.58|345.58|342.98|0
1639004700000|2021-12-08 23:05:00|346.98|344.38|347.69|345.09|347.99|345.39|346.98|344.38|0
1639005000000|2021-12-08 23:10:00|347.78|345.18|346.98|344.38|347.99|345.39|346.98|344.38|0
1639005300000|2021-12-08 23:15:00|346.58|343.98|345.97|343.37|346.58|343.98|345.57|342.97|0
1639005600000|2021-12-08 23:20:00|345.77|343.17|345.37|342.77|346.17|343.57|344.97|342.37|0
1639005900000|2021-12-08 23:25:00|345.47|342.87|346.17|343.57|346.77|344.17|345.37|342.77|0
1639006200000|2021-12-08 23:30:00|346.07|343.47|346.37|343.77|347.17|344.57|345.97|343.37|0
1639006500000|2021-12-08 23:35:00|346.17|343.57|346.57|343.97|346.57|343.97|345.76|343.16|0
1639006800000|2021-12-08 23:40:00|346.37|343.77|345.96|343.36|346.57|343.97|345.96|343.36|0
1639007100000|2021-12-08 23:45:00|345.87|343.27|346.77|344.17|347.17|344.57|345.87|343.27|0
1639007400000|2021-12-08 23:50:00|347.97|345.37|347.87|345.27|348.38|345.78|347.77|345.17|0
1639007700000|2021-12-08 23:55:00|347.77|345.17|347.37|344.77|348.57|345.97|347.16|344.56|0
1639008000000|2021-12-09 00:00:00|347.57|344.97|346.56|343.96|347.77|345.17|346.56|343.96|0
1639008300000|2021-12-09 00:05:00|346.66|344.06|348.27|345.67|348.37|345.77|346.56|343.96|0
1639008600000|2021-12-09 00:10:00|348.37|345.77|348.37|345.77|348.77|346.17|347.97|345.37|0
1639008900000|2021-12-09 00:15:00|348.57|345.97|349.37|346.77|349.37|346.77|348.17|345.57|0
1639009200000|2021-12-09 00:20:00|349.28|346.68|348.57|345.97|349.58|346.98|348.36|345.76|0
1639009500000|2021-12-09 00:25:00|348.67|346.07|347.56|344.96|348.87|346.27|347.36|344.76|0
1639009800000|2021-12-09 00:30:00|347.76|345.16|347.96|345.36|348.16|345.56|347.15|344.55|0
1639010100000|2021-12-09 00:35:00|348.06|345.46|348.36|345.76|348.56|345.96|347.55|344.95|0
1639010400000|2021-12-09 00:40:00|348.46|345.86|348.36|345.76|348.56|345.96|348.16|345.56|0
1639010700000|2021-12-09 00:45:00|348.56|345.96|348.76|346.16|348.76|346.16|348.16|345.56|0
1639011000000|2021-12-09 00:50:00|348.66|346.06|347.75|345.15|348.96|346.36|347.75|345.15|0
1639011300000|2021-12-09 00:55:00|347.95|345.35|348.35|345.75|348.46|345.86|347.95|345.35|0
1639011600000|2021-12-09 01:00:00|348.55|345.95|347.75|345.15|348.96|346.36|347.55|344.95|0
1639011900000|2021-12-09 01:05:00|347.65|345.05|348.15|345.55|348.35|345.75|346.94|344.34|0
1639012200000|2021-12-09 01:10:00|348.25|345.65|348.35|345.75|348.35|345.75|347.74|345.14|0
1639012500000|2021-12-09 01:15:00|348.15|345.55|347.94|345.34|348.25|345.65|347.34|344.74|0
1639012800000|2021-12-09 01:20:00|348.05|345.45|347.14|344.54|348.14|345.54|346.94|344.34|0
1639013100000|2021-12-09 01:25:00|347.24|344.64|347.14|344.54|347.34|344.74|346.93|344.33|0
1639013400000|2021-12-09 01:30:00|347.34|344.74|347.54|344.94|348.75|346.15|346.93|344.33|0
1639013700000|2021-12-09 01:35:00|347.64|345.04|346.13|343.53|347.64|345.04|345.52|342.92|0
1639014000000|2021-12-09 01:40:00|346.33|343.73|345.52|342.92|346.33|343.73|345.52|342.92|0
1639014300000|2021-12-09 01:45:00|345.72|343.12|345.92|343.32|346.73|344.13|345.72|343.12|0
1639014600000|2021-12-09 01:50:00|345.83|343.23|346.12|343.52|346.52|343.92|345.52|342.92|0
1639014900000|2021-12-09 01:55:00|346.32|343.72|345.92|343.32|346.32|343.72|345.72|343.12|0
1639015200000|2021-12-09 02:00:00|345.72|343.12|345.32|342.72|346.12|343.52|345.32|342.72|0
1639015500000|2021-12-09 02:05:00|345.11|342.51|346.12|343.52|346.12|343.52|345.11|342.51|0
1639015800000|2021-12-09 02:10:00|346.02|343.42|345.91|343.31|346.72|344.12|345.71|343.11|0
1639016100000|2021-12-09 02:15:00|345.71|343.11|345.71|343.11|345.91|343.31|345.31|342.71|0
1639016400000|2021-12-09 02:20:00|345.82|343.22|345.51|342.91|346.11|343.51|345.51|342.91|0
1639016700000|2021-12-09 02:25:00|345.71|343.11|343.7|341.1|345.81|343.21|343.5|340.9|0
1639017000000|2021-12-09 02:30:00|343.5|340.9|344.1|341.5|344.5|341.9|343.5|340.9|0
1639017300000|2021-12-09 02:35:00|344.21|341.61|344.41|341.81|344.9|342.3|343.9|341.3|0
1639017600000|2021-12-09 02:40:00|344.3|341.7|343.9|341.3|344.3|341.7|343.7|341.1|0
1639017900000|2021-12-09 02:45:00|343.7|341.1|342.3|339.7|343.7|341.1|342.1|339.5|0
1639018200000|2021-12-09 02:50:00|342.5|339.9|342.69|340.09|343.1|340.5|342.29|339.69|0
1639018500000|2021-12-09 02:55:00|342.89|340.29|342.09|339.49|342.89|340.29|341.69|339.09|0
1639018800000|2021-12-09 03:00:00|341.89|339.29|342.29|339.69|342.29|339.69|341.69|339.09|0
1639019100000|2021-12-09 03:05:00|341.99|339.39|341.29|338.69|342.09|339.49|341.09|338.49|0
1639019400000|2021-12-09 03:10:00|341.09|338.49|340.09|337.49|341.49|338.89|339.69|337.09|0
1639019700000|2021-12-09 03:15:00|340.29|337.69|341.09|338.49|341.29|338.69|340.09|337.49|0
1639020000000|2021-12-09 03:20:00|341.19|338.59|341.88|339.28|342.28|339.68|341.09|338.49|0
1639020300000|2021-12-09 03:25:00|342.08|339.48|341.48|338.88|342.08|339.48|341.28|338.68|0
1639020600000|2021-12-09 03:30:00|341.88|339.28|340.88|338.28|341.88|339.28|340.88|338.28|0
1639020900000|2021-12-09 03:35:00|340.99|338.39|342.68|340.08|342.68|340.08|340.99|338.39|0
1639021200000|2021-12-09 03:40:00|342.78|340.18|343.28|340.68|343.48|340.88|342.78|340.18|0
1639021500000|2021-12-09 03:45:00|343.48|340.88|343.28|340.68|343.48|340.88|343.08|340.48|0
1639021800000|2021-12-09 03:50:00|343.18|340.58|343.78|341.18|344.08|341.48|343.18|340.58|0
1639022100000|2021-12-09 03:55:00|343.88|341.28|350.92|348.32|352.13|349.53|343.67|341.07|0
1639022400000|2021-12-09 04:00:00|351.32|348.72|350.92|348.32|354.16|351.56|350.31|347.71|0
1639022700000|2021-12-09 04:05:00|350.82|348.22|349.1|346.5|350.92|348.32|348.29|345.69|0
1639023000000|2021-12-09 04:10:00|349.3|346.7|350.11|347.51|350.11|347.51|348.9|346.3|0
1639023300000|2021-12-09 04:15:00|350.31|347.71|349.7|347.1|350.51|347.91|349.1|346.5|0
1639023600000|2021-12-09 04:20:00|349.81|347.21|349.7|347.1|349.9|347.3|349.3|346.7|0
1639023900000|2021-12-09 04:25:00|349.9|347.3|350.51|347.91|350.71|348.11|349.6|347|0
1639024200000|2021-12-09 04:30:00|350.71|348.11|351.22|348.62|351.22|348.62|350.3|347.7|0
1639024500000|2021-12-09 04:35:00|351.31|348.71|350.3|347.7|351.31|348.71|349.9|347.3|0
1639024800000|2021-12-09 04:40:00|350.5|347.9|350.1|347.5|351.11|348.51|350.1|347.5|0
1639025100000|2021-12-09 04:45:00|350.3|347.7|350.9|348.3|350.9|348.3|349.89|347.29|0
1639025400000|2021-12-09 04:50:00|350.7|348.1|350.7|348.1|350.9|348.3|349.89|347.29|0
1639025700000|2021-12-09 04:55:00|350.9|348.3|351.71|349.11|352.11|349.51|350.7|348.1|0
1639026000000|2021-12-09 05:00:00|352.11|349.51|350.9|348.3|352.11|349.51|350.49|347.89|0
1639026300000|2021-12-09 05:05:00|351.1|348.5|351.5|348.9|351.5|348.9|350.29|347.69|0
1639026600000|2021-12-09 05:10:00|351.3|348.7|351.2|348.6|351.71|349.11|350.9|348.3|0
1639026900000|2021-12-09 05:15:00|351.5|348.9|351.2|348.6|351.5|348.9|350.89|348.29|0
1639027200000|2021-12-09 05:20:00|351.3|348.7|350.89|348.29|351.3|348.7|350.49|347.89|0
1639027500000|2021-12-09 05:25:00|350.79|348.19|350.89|348.29|351.29|348.69|350.28|347.68|0
1639027800000|2021-12-09 05:30:00|351.09|348.49|350.48|347.88|351.09|348.49|350.28|347.68|0
1639028100000|2021-12-09 05:35:00|350.28|347.68|350.28|347.68|350.69|348.09|350.28|347.68|0
1639028400000|2021-12-09 05:40:00|349.47|346.87|350.08|347.48|350.48|347.88|349.07|346.47|0
1639028700000|2021-12-09 05:45:00|350.28|347.68|349.98|347.38|350.68|348.08|349.87|347.27|0
1639029000000|2021-12-09 05:50:00|349.87|347.27|350.88|348.28|351.08|348.48|349.87|347.27|0
1639029300000|2021-12-09 05:55:00|350.99|348.39|351.89|349.29|351.89|349.29|350.88|348.28|0
1639029600000|2021-12-09 06:00:00|351.69|349.09|351.89|349.29|352.09|349.49|350.58|347.98|0
1639029900000|2021-12-09 06:05:00|351.69|349.09|351.08|348.48|351.69|349.09|350.68|348.08|0
1639030200000|2021-12-09 06:10:00|350.88|348.28|350.67|348.07|351.08|348.48|350.07|347.47|0
1639030500000|2021-12-09 06:15:00|350.78|348.18|351.08|348.48|351.28|348.68|350.47|347.87|0
1639030800000|2021-12-09 06:20:00|350.87|348.27|350.27|347.67|350.87|348.27|350.27|347.67|0
1639031100000|2021-12-09 06:25:00|350.37|347.77|350.06|347.46|350.67|348.07|349.97|347.37|0
1639031400000|2021-12-09 06:30:00|349.86|347.26|349.86|347.26|350.06|347.46|349.05|346.45|0
1639031700000|2021-12-09 06:35:00|349.46|346.86|349.15|346.55|349.66|347.06|349.05|346.45|0
1639032000000|2021-12-09 06:40:00|349.25|346.65|349.05|346.45|349.25|346.65|349.05|346.45|0
1639032300000|2021-12-09 06:45:00|348.95|346.35|348.24|345.64|348.95|346.35|347.84|345.24|0
1639032600000|2021-12-09 06:50:00|348.14|345.54|348.64|346.04|348.64|346.04|347.84|345.24|0
1639032900000|2021-12-09 06:55:00|348.75|346.15|348.44|345.84|348.84|346.24|348.24|345.64|0
1639033200000|2021-12-09 07:00:00|348.54|345.94|348.03|345.43|349.45|346.85|347.63|345.03|0
1639033500000|2021-12-09 07:05:00|347.94|345.34|348.54|345.94|348.64|346.04|347.43|344.83|0
1639033800000|2021-12-09 07:10:00|348.64|346.04|348.23|345.63|348.64|346.04|347.83|345.23|0
1639034100000|2021-12-09 07:15:00|348.34|345.74|348.03|345.43|348.84|346.24|348.03|345.43|0
1639034400000|2021-12-09 07:20:00|348.23|345.63|346.22|343.62|348.23|345.63|345.61|343.01|0
1639034700000|2021-12-09 07:25:00|346.01|343.41|346.01|343.41|347.02|344.42|346.01|343.41|0
1639035000000|2021-12-09 07:30:00|345.81|343.21|345.81|343.21|346.21|343.61|345.21|342.61|0
1639035300000|2021-12-09 07:35:00|345.61|343.01|345.41|342.81|346.21|343.61|345.41|342.81|0
1639035600000|2021-12-09 07:40:00|345.21|342.61|345|342.4|345.41|342.81|344.6|342|0
1639035900000|2021-12-09 07:45:00|345.2|342.6|346.01|343.41|346.41|343.81|345|342.4|0
1639036200000|2021-12-09 07:50:00|345.81|343.21|346.81|344.21|346.81|344.21|345.6|343|0
1639036500000|2021-12-09 07:55:00|346.61|344.01|346.91|344.31|347.21|344.61|346.41|343.81|0
1639036800000|2021-12-09 08:00:00|346.71|344.11|349.94|347.34|350.03|347.43|346.41|343.81|0
1639037100000|2021-12-09 08:05:00|349.53|347.33|352.97|350.77|353.07|350.87|349.23|347.03|0
1639037400000|2021-12-09 08:10:00|353.07|350.87|352.56|350.36|354.49|352.29|351.75|349.55|0
1639037700000|2021-12-09 08:15:00|352.36|350.16|349.63|347.43|352.36|350.16|349.12|346.92|0
1639038000000|2021-12-09 08:20:00|349.52|347.32|349.43|347.23|349.93|347.73|349.12|346.92|0
1639038300000|2021-12-09 08:25:00|349.52|347.32|349.72|347.52|350.53|348.33|348.92|346.72|0
1639038600000|2021-12-09 08:30:00|350.33|348.13|349.61|347.41|350.53|348.33|348.8|346.6|0
1639038900000|2021-12-09 08:35:00|349.2|347|350.41|348.21|350.82|348.62|349.2|347|0
1639039200000|2021-12-09 08:40:00|350.61|348.41|352.34|350.14|352.64|350.44|350.61|348.41|0
1639039500000|2021-12-09 08:45:00|352.23|350.03|350.81|348.61|352.84|350.64|350.41|348.21|0
1639039800000|2021-12-09 08:50:00|351.01|348.81|352.02|349.82|353.04|350.84|350.41|348.21|0
1639040100000|2021-12-09 08:55:00|351.82|349.62|352.83|350.63|353.04|350.84|351.62|349.42|0
1639040400000|2021-12-09 09:00:00|352.63|350.43|353.34|351.14|353.85|351.65|352.23|350.03|0
1639040700000|2021-12-09 09:05:00|353.24|351.04|354.45|352.25|354.45|352.25|352.33|350.13|0
1639041000000|2021-12-09 09:10:00|354.25|352.05|355.57|353.37|355.87|353.67|354.25|352.05|0
1639041300000|2021-12-09 09:15:00|355.67|353.47|354.86|352.66|355.67|353.47|354.25|352.05|0
1639041600000|2021-12-09 09:20:00|354.65|352.45|353.03|350.83|355.06|352.86|352.83|350.63|0
1639041900000|2021-12-09 09:25:00|353.13|350.93|353.23|351.03|353.84|351.64|353.13|350.93|0
1639042200000|2021-12-09 09:30:00|353.43|351.23|351.81|349.61|353.63|351.43|351.71|349.51|0
1639042500000|2021-12-09 09:35:00|351.4|349.2|352.42|350.22|352.42|350.22|351.2|349|0
1639042800000|2021-12-09 09:40:00|352.62|350.42|352.21|350.01|353.02|350.82|352.01|349.81|0
1639043100000|2021-12-09 09:45:00|352.62|350.42|352.21|350.01|352.82|350.62|352.01|349.81|0
1639043400000|2021-12-09 09:50:00|352.41|350.21|352.61|350.41|352.61|350.41|352.11|349.91|0
1639043700000|2021-12-09 09:55:00|352.41|350.21|353.02|350.82|353.42|351.22|352.41|350.21|0
1639044000000|2021-12-09 10:00:00|352.92|350.72|355.15|352.95|355.45|353.25|352.81|350.61|0
1639044300000|2021-12-09 10:05:00|355.04|352.84|356.87|354.67|356.87|354.67|354.84|352.64|0
1639044600000|2021-12-09 10:10:00|356.78|354.58|357.48|355.28|357.48|355.28|355.65|353.45|0
1639044900000|2021-12-09 10:15:00|357.08|354.88|359.92|357.72|360.13|357.93|356.04|353.84|0
1639045200000|2021-12-09 10:20:00|360.64|358.44|360.21|358.01|361.03|358.83|358.69|356.49|0
1639045500000|2021-12-09 10:25:00|360.32|358.12|359.39|357.19|360.62|358.42|358.78|356.58|0
1639045800000|2021-12-09 10:30:00|359.5|357.3|358.78|356.58|359.5|357.3|357.77|355.57|0
1639046100000|2021-12-09 10:35:00|358.98|356.78|357.76|355.56|358.98|356.78|357.06|354.86|0
1639046400000|2021-12-09 10:40:00|357.36|355.16|356.95|354.75|358.37|356.17|356.95|354.75|0
1639046700000|2021-12-09 10:45:00|356.75|354.55|357.66|355.46|357.87|355.67|356.75|354.55|0
1639047000000|2021-12-09 10:50:00|357.56|355.36|356.74|354.54|357.56|355.36|356.65|354.45|0
1639047300000|2021-12-09 10:55:00|356.95|354.75|357.86|355.66|357.96|355.76|356.54|354.34|0
1639047600000|2021-12-09 11:00:00|357.96|355.76|356.13|353.93|357.96|355.76|356.03|353.83|0
1639047900000|2021-12-09 11:05:00|356.54|354.34|357.75|355.55|357.75|355.55|355.93|353.73|0
1639048200000|2021-12-09 11:10:00|357.55|355.35|362.23|360.03|363.26|361.06|357.14|354.94|0
1639048500000|2021-12-09 11:15:00|362.14|359.94|359.58|357.38|362.64|360.44|359.58|357.38|0
1639048800000|2021-12-09 11:20:00|359.69|357.49|359.69|357.49|359.89|357.69|358.36|356.16|0
1639049100000|2021-12-09 11:25:00|359.58|357.38|358.36|356.16|359.99|357.79|358.15|355.95|0
1639049400000|2021-12-09 11:30:00|358.15|355.95|356.93|354.73|358.56|356.36|356.32|354.12|0
1639049700000|2021-12-09 11:35:00|356.84|354.64|358.56|356.36|359.17|356.97|356.84|354.64|0
1639050000000|2021-12-09 11:40:00|358.66|356.46|359.17|356.97|360.19|357.99|358.66|356.46|0
1639050300000|2021-12-09 11:45:00|358.96|356.76|360.39|358.19|361.2|359|358.96|356.76|0
1639050600000|2021-12-09 11:50:00|360.18|357.98|360.59|358.39|362.02|359.82|360.18|357.98|0
1639050900000|2021-12-09 11:55:00|360.39|358.19|358.75|356.55|360.59|358.39|358.75|356.55|0
1639051200000|2021-12-09 12:00:00|359.06|356.86|357.64|355.44|359.36|357.16|357.33|355.13|0
1639051500000|2021-12-09 12:05:00|357.74|355.54|356.52|354.32|357.94|355.74|356.52|354.32|0
1639051800000|2021-12-09 12:10:00|356.72|354.52|356.72|354.52|358.14|355.94|356.52|354.32|0
1639052100000|2021-12-09 12:15:00|356.51|354.31|354.89|352.69|356.51|354.31|354.49|352.29|0
1639052400000|2021-12-09 12:20:00|355.09|352.89|356.31|354.11|356.41|354.21|354.79|352.59|0
1639052700000|2021-12-09 12:25:00|356.51|354.31|356.92|354.72|357.12|354.92|355.9|353.7|0
1639053000000|2021-12-09 12:30:00|356.71|354.51|356.71|354.51|356.92|354.72|355.9|353.7|0
1639053300000|2021-12-09 12:35:00|356.61|354.41|356.51|354.31|357.52|355.32|356.51|354.31|0
1639053600000|2021-12-09 12:40:00|356.3|354.1|356.91|354.71|357.11|354.91|356.1|353.9|0
1639053900000|2021-12-09 12:45:00|357.11|354.91|357.92|355.72|358.54|356.34|356.91|354.71|0
1639054200000|2021-12-09 12:50:00|358.13|355.93|358.33|356.13|358.53|356.33|357.92|355.72|0
1639054500000|2021-12-09 12:55:00|358.13|355.93|356.7|354.5|358.13|355.93|355.69|353.49|0
1639054800000|2021-12-09 13:00:00|356.91|354.71|357.51|355.31|358.33|356.13|356.5|354.3|0
1639055100000|2021-12-09 13:05:00|357.31|355.11|358.12|355.92|358.12|355.92|357.31|355.11|0
1639055400000|2021-12-09 13:10:00|358.33|356.13|360.77|358.57|361.18|358.98|357.92|355.72|0
1639055700000|2021-12-09 13:15:00|360.36|358.16|359.14|356.94|360.56|358.36|358.73|356.53|0
1639056000000|2021-12-09 13:20:00|359.54|357.34|361.38|359.18|361.99|359.79|359.54|357.34|0
1639056300000|2021-12-09 13:25:00|361.17|358.97|360.15|357.95|362.19|359.99|359.95|357.75|0
1639056600000|2021-12-09 13:30:00|359.95|357.75|362.4|360.2|363.21|361.01|359.13|356.93|0
1639056900000|2021-12-09 13:35:00|362.6|360.4|360.56|358.36|362.6|360.4|359.85|357.65|0
1639057200000|2021-12-09 13:40:00|360.46|358.26|358.72|356.52|360.56|358.36|358.52|356.32|0
1639057500000|2021-12-09 13:45:00|358.92|356.72|358.92|356.72|358.92|356.72|357.7|355.5|0
1639057800000|2021-12-09 13:50:00|358.72|356.52|359.33|357.13|359.33|357.13|358.11|355.91|0
1639058100000|2021-12-09 13:55:00|359.43|357.23|359.12|356.92|359.94|357.74|358.72|356.52|0
1639058400000|2021-12-09 14:00:00|358.92|356.72|357.7|355.5|358.92|356.72|357.09|354.89|0
1639058700000|2021-12-09 14:05:00|357.9|355.7|356.99|354.79|358.51|356.31|356.88|354.68|0
1639059000000|2021-12-09 14:10:00|356.88|354.68|356.88|354.68|357.49|355.29|356.27|354.07|0
1639059300000|2021-12-09 14:15:00|357.09|354.89|356.07|353.87|357.09|354.89|355.26|353.06|0
1639059600000|2021-12-09 14:20:00|355.87|353.67|357.69|355.49|357.9|355.7|355.87|353.67|0
1639059900000|2021-12-09 14:25:00|357.59|355.39|357.49|355.29|357.69|355.49|356.67|354.47|0
1639060200000|2021-12-09 14:30:00|358.2|356|352.82|350.62|358.91|356.71|352.82|350.62|0
1639060500000|2021-12-09 14:35:00|352.42|350.22|349.94|347.74|353.63|351.43|348.53|346.33|0
1639060800000|2021-12-09 14:40:00|350.15|347.95|351.56|349.36|352.78|350.58|349.33|347.13|0
1639061100000|2021-12-09 14:45:00|351.16|348.96|354.82|352.62|355.02|352.82|349.33|347.13|0
1639061400000|2021-12-09 14:50:00|354.62|352.42|353.8|351.6|356.25|354.05|352.58|350.38|0
1639061700000|2021-12-09 14:55:00|354.21|352.01|354.61|352.41|358.5|356.3|353.8|351.6|0
1639062000000|2021-12-09 15:00:00|354.82|352.62|351.15|348.95|356.65|354.45|350.54|348.34|0
1639062300000|2021-12-09 15:05:00|351.56|349.36|354|351.8|356.24|354.04|350.95|348.75|0
1639062600000|2021-12-09 15:10:00|354.2|352|354.4|352.2|355.22|353.02|352.37|350.17|0
1639062900000|2021-12-09 15:15:00|353.79|351.59|352.98|350.78|354.81|352.61|352.16|349.96|0
1639063200000|2021-12-09 15:20:00|352.27|350.07|357.67|355.47|357.87|355.67|351.35|349.15|0
1639063500000|2021-12-09 15:25:00|357.87|355.67|360.95|358.75|360.95|358.75|356.03|353.83|0
1639063800000|2021-12-09 15:30:00|360.74|358.54|362.19|359.99|363.62|361.42|358.9|356.7|0
1639064100000|2021-12-09 15:35:00|362.4|360.2|362.81|360.61|365.27|363.07|360.96|358.76|0
1639064400000|2021-12-09 15:40:00|363.42|361.22|359.53|357.33|364.45|362.25|358.92|356.72|0
1639064700000|2021-12-09 15:45:00|359.32|357.12|356.46|354.26|359.32|357.12|356.06|353.86|0
1639065000000|2021-12-09 15:50:00|356.67|354.47|356.46|354.26|358.91|356.71|356.26|354.06|0
1639065300000|2021-12-09 15:55:00|356.67|354.47|356.05|353.85|357.28|355.08|355.24|353.04|0
1639065600000|2021-12-09 16:00:00|355.65|353.45|358.91|356.71|358.91|356.71|355.24|353.04|0
1639065900000|2021-12-09 16:05:00|358.7|356.5|356.05|353.85|358.7|356.5|355.85|353.65|0
1639066200000|2021-12-09 16:10:00|356.25|354.05|358.29|356.09|358.7|356.5|355.24|353.04|0
1639066500000|2021-12-09 16:15:00|358.09|355.89|358.09|355.89|361.15|358.95|357.88|355.68|0
1639066800000|2021-12-09 16:20:00|358.29|356.09|354.01|351.81|359.52|357.32|354.01|351.81|0
1639067100000|2021-12-09 16:25:00|354.22|352.02|353.36|351.16|354.62|352.42|352.39|350.19|0
1639067400000|2021-12-09 16:30:00|352.7|350.5|353.31|351.11|353.31|351.11|350.88|348.68|0
1639067700000|2021-12-09 16:35:00|353.11|350.91|353.92|351.72|354.94|352.74|352.7|350.5|0
1639068000000|2021-12-09 16:40:00|354.12|351.92|354.93|352.73|355.54|353.34|353.51|351.31|0
1639068300000|2021-12-09 16:45:00|355.14|352.94|358.19|355.99|358.6|356.4|355.14|352.94|0
1639068600000|2021-12-09 16:50:00|358.3|356.1|357.17|354.97|358.4|356.2|356.15|353.95|0
1639068900000|2021-12-09 16:55:00|356.97|354.77|357.99|355.79|359.42|357.22|356.15|353.95|0
1639069200000|2021-12-09 17:00:00|358.19|355.99|359.62|357.42|359.82|357.62|356.15|353.95|0
1639069500000|2021-12-09 17:05:00|359.42|357.22|357.57|355.37|360.23|358.03|357.57|355.37|0
1639069800000|2021-12-09 17:10:00|357.78|355.58|356.46|354.26|358.6|356.4|356.15|353.95|0
1639070100000|2021-12-09 17:15:00|356.35|354.15|357.98|355.78|357.98|355.78|355.53|353.33|0
1639070400000|2021-12-09 17:20:00|358.18|355.98|354.72|352.52|358.18|355.98|354.72|352.52|0
1639070700000|2021-12-09 17:25:00|354.92|352.72|356.75|354.55|356.75|354.55|354.92|352.72|0
1639071000000|2021-12-09 17:30:00|356.55|354.35|356.14|353.94|357.36|355.16|355.53|353.33|0
1639071300000|2021-12-09 17:35:00|355.94|353.74|352.88|350.68|355.94|353.74|352.68|350.48|0
1639071600000|2021-12-09 17:40:00|353.09|350.89|352.88|350.68|354.1|351.9|352.07|349.87|0
1639071900000|2021-12-09 17:45:00|352.68|350.48|351.06|348.86|353.29|351.09|350.85|348.65|0
1639072200000|2021-12-09 17:50:00|351.26|349.06|348.93|346.73|351.46|349.26|348.52|346.32|0
1639072500000|2021-12-09 17:55:00|348.72|346.52|348.52|346.32|350.76|348.56|348.11|345.91|0
1639072800000|2021-12-09 18:00:00|348.72|346.52|350.55|348.35|351.98|349.78|348.72|346.52|0
1639073100000|2021-12-09 18:05:00|350.75|348.55|350.75|348.55|350.96|348.76|348.72|346.52|0
1639073400000|2021-12-09 18:10:00|350.96|348.76|350.75|348.55|351.77|349.57|349.73|347.53|0
1639073700000|2021-12-09 18:15:00|350.55|348.35|349.53|347.33|350.55|348.35|348.72|346.52|0
1639074000000|2021-12-09 18:20:00|349.73|347.53|351.77|349.57|352.08|349.88|349.53|347.33|0
1639074300000|2021-12-09 18:25:00|351.56|349.36|351.97|349.77|352.58|350.38|350.95|348.75|0
1639074600000|2021-12-09 18:30:00|352.17|349.97|349.93|347.73|352.38|350.18|349.52|347.32|0
1639074900000|2021-12-09 18:35:00|350.34|348.14|348.1|345.9|350.54|348.34|347.09|344.89|0
1639075200000|2021-12-09 18:40:00|348.51|346.31|352.78|350.58|352.78|350.58|348.3|346.1|0
1639075500000|2021-12-09 18:45:00|353.19|350.99|355.88|353.68|356.29|354.09|351.35|349.15|0
1639075800000|2021-12-09 18:50:00|356.08|353.88|355.26|353.06|357.51|355.31|354.86|352.66|0
1639076100000|2021-12-09 18:55:00|355.06|352.86|353.22|351.02|355.06|352.86|351.39|349.19|0
1639076400000|2021-12-09 19:00:00|353.02|350.82|353.42|351.22|354.04|351.84|351.8|349.6|0
1639076700000|2021-12-09 19:05:00|353.53|351.33|353.63|351.43|354.24|352.04|352|349.8|0
1639077000000|2021-12-09 19:10:00|353.42|351.22|355.05|352.85|356.28|354.08|352.61|350.41|0
1639077300000|2021-12-09 19:15:00|354.64|352.44|354.03|351.83|356.07|353.87|353.42|351.22|0
1639077600000|2021-12-09 19:20:00|353.93|351.73|351.59|349.39|354.23|352.03|350.98|348.78|0
1639077900000|2021-12-09 19:25:00|351.38|349.18|355.86|353.66|356.48|354.28|351.38|349.18|0
1639078200000|2021-12-09 19:30:00|356.07|353.87|355.66|353.46|357.3|355.1|354.84|352.64|0
1639078500000|2021-12-09 19:35:00|356.27|354.07|356.68|354.48|357.7|355.5|355.66|353.46|0
1639078800000|2021-12-09 19:40:00|356.88|354.68|359.4|357.2|360.83|358.63|356.27|354.07|0
1639079100000|2021-12-09 19:45:00|359.6|357.4|359.8|357.6|360.83|358.63|358.79|356.59|0
1639079400000|2021-12-09 19:50:00|360.11|357.91|362.25|360.05|362.87|360.67|359.4|357.2|0
1639079700000|2021-12-09 19:55:00|362.05|359.85|363.74|361.54|365.89|363.69|361.44|359.24|0
1639080000000|2021-12-09 20:00:00|363.94|361.74|362.07|359.87|364.56|362.36|359.47|357.27|0
1639080300000|2021-12-09 20:05:00|361.87|359.67|366.78|364.58|366.78|364.58|361.66|359.46|0
1639080600000|2021-12-09 20:10:00|366.98|364.78|368.23|366.03|370.28|368.08|365.17|362.97|0
1639080900000|2021-12-09 20:15:00|368.44|366.24|368.64|366.44|370.28|368.08|366.8|364.6|0
1639081200000|2021-12-09 20:20:00|368.43|366.23|372.13|369.93|372.13|369.93|367.82|365.62|0
1639081500000|2021-12-09 20:25:00|371.92|369.72|368.84|366.64|372.95|370.75|367|364.8|0
1639081800000|2021-12-09 20:30:00|369.05|366.85|367.41|365.21|369.46|367.26|365.36|363.16|0
1639082100000|2021-12-09 20:35:00|367.61|365.41|366.59|364.39|369.25|367.05|365.16|362.96|0
1639082400000|2021-12-09 20:40:00|366.79|364.59|364.75|362.55|368.02|365.82|362.91|360.71|0
1639082700000|2021-12-09 20:45:00|364.54|362.34|362.85|360.65|365.97|363.77|360.8|358.6|0
1639083000000|2021-12-09 20:50:00|364.49|362.29|366.54|364.34|366.95|364.75|362.03|359.83|0
1639083300000|2021-12-09 20:55:00|366.13|363.93|371.7|369.5|372.94|370.74|365.92|363.72|0
1639083600000|2021-12-09 21:00:00|371.9|369.7|373.82|371.62|374.03|371.83|369.89|367.69|0
1639083900000|2021-12-09 21:05:00|373.61|371.41|376.09|373.89|376.3|374.1|372.99|370.79|0
1639084200000|2021-12-09 21:10:00|375.89|373.69|374.23|372.03|375.89|373.69|373.92|371.72|0
1639084500000|2021-12-09 21:15:00|374.64|372.04|374.84|372.24|375.05|372.45|374.22|371.62|0
1639084800000|2021-12-09 21:20:00|374.63|372.03|374.01|371.41|374.84|372.24|374.01|371.41|0
1639085100000|2021-12-09 21:25:00|374.22|371.62|371.33|368.73|374.22|371.62|371.12|368.52|0
1639085400000|2021-12-09 21:30:00|371.64|369.04|372.36|369.76|372.57|369.97|371.12|368.52|0
1639085700000|2021-12-09 21:35:00|372.77|370.17|372.36|369.76|372.77|370.17|372.15|369.55|0
1639086000000|2021-12-09 21:40:00|371.94|369.34|372.77|370.17|372.77|370.17|371.74|369.14|0
1639086300000|2021-12-09 21:45:00|372.56|369.96|371.12|368.52|372.97|370.37|371.12|368.52|0
1639086600000|2021-12-09 21:50:00|371.32|368.72|371.32|368.72|371.74|369.14|371.12|368.52|0
1639086900000|2021-12-09 21:55:00|371.12|368.52|371.22|368.62|371.53|368.93|370.91|368.31|0
1639087200000|2021-12-09 22:00:00|371.43|368.83|371.39|368.79|371.43|368.83|371.06|368.46|0
1639087500000|2021-12-09 22:05:00|371.42|368.82|371.35|368.75|371.44|368.84|371.18|368.58|0
1639087800000|2021-12-09 22:10:00|371.29|368.69|370.55|367.95|371.29|368.69|370.19|367.59|0
1639088100000|2021-12-09 22:15:00|370.7|368.1|370.55|367.95|370.7|368.1|370.48|367.88|0
1639088400000|2021-12-09 22:20:00|370.48|367.88|370.42|367.82|370.57|367.97|370.06|367.46|0
1639088700000|2021-12-09 22:25:00|370.37|367.77|370.46|367.86|370.51|367.91|370.37|367.77|0
1639089000000|2021-12-09 22:30:00|370.48|367.88|370.36|367.76|370.48|367.88|370.27|367.67|0
1639089300000|2021-12-09 22:35:00|370.39|367.79|370.27|367.67|370.39|367.79|370.09|367.49|0
1639089600000|2021-12-09 22:40:00|370.33|367.73|369.76|367.16|370.36|367.76|369.73|367.13|0
1639089900000|2021-12-09 22:45:00|369.82|367.22|369.87|367.27|369.96|367.36|369.61|367.01|0
1639090200000|2021-12-09 22:50:00|369.85|367.25|370.21|367.61|370.32|367.72|369.85|367.25|0
1639090500000|2021-12-09 22:55:00|370.23|367.63|370.32|367.72|370.32|367.72|370.23|367.63|0
1639090800000|2021-12-09 23:00:00|370.59|367.99|368.22|365.62|371|368.4|368.22|365.62|0
1639091100000|2021-12-09 23:05:00|368.32|365.72|367.3|364.7|368.42|365.82|367.19|364.59|0
1639091400000|2021-12-09 23:10:00|367.19|364.59|367.39|364.79|367.8|365.2|367.19|364.59|0
1639091700000|2021-12-09 23:15:00|366.78|364.18|367.8|365.2|367.8|365.2|366.57|363.97|0
1639092000000|2021-12-09 23:20:00|367.91|365.31|368.21|365.61|368.42|365.82|367.39|364.79|0
1639092300000|2021-12-09 23:25:00|368.01|365.41|368|365.4|368.73|366.13|367.8|365.2|0
1639092600000|2021-12-09 23:30:00|367.91|365.31|366.26|363.66|367.91|365.31|365.95|363.35|0
1639092900000|2021-12-09 23:35:00|366.36|363.76|365.95|363.35|366.36|363.76|365.75|363.15|0
1639093200000|2021-12-09 23:40:00|366.16|363.56|366.15|363.55|366.26|363.66|365.65|363.05|0
1639093500000|2021-12-09 23:45:00|366.26|363.66|367.18|364.58|367.18|364.58|366.15|363.55|0
1639093800000|2021-12-09 23:50:00|367.28|364.68|367.38|364.78|367.59|364.99|366.56|363.96|0
1639094100000|2021-12-09 23:55:00|367.18|364.58|367.99|365.39|367.99|365.39|366.67|364.07|0
1639094400000|2021-12-10 00:00:00|367.58|364.98|369.23|366.63|369.64|367.04|366.76|364.16|0
1639094700000|2021-12-10 00:05:00|369.02|366.42|369.74|367.14|370.46|367.86|368.4|365.8|0
1639095000000|2021-12-10 00:10:00|369.63|367.03|366.35|363.75|369.63|367.03|366.35|363.75|0
1639095300000|2021-12-10 00:15:00|366.76|364.16|368.19|365.59|368.4|365.8|366.14|363.54|0
1639095600000|2021-12-10 00:20:00|368.4|365.8|367.37|364.77|368.81|366.21|367.37|364.77|0
1639095900000|2021-12-10 00:25:00|367.58|364.98|368.81|366.21|369.01|366.41|367.37|364.77|0
1639096200000|2021-12-10 00:30:00|369.22|366.62|369.63|367.03|370.04|367.44|368.8|366.2|0
1639096500000|2021-12-10 00:35:00|369.42|366.82|369.63|367.03|369.63|367.03|369.01|366.41|0
1639096800000|2021-12-10 00:40:00|369.53|366.93|369.62|367.02|370.24|367.64|368.5|365.9|0
1639097100000|2021-12-10 00:45:00|369.53|366.93|370.03|367.43|370.65|368.05|369.01|366.41|0
1639097400000|2021-12-10 00:50:00|370.24|367.64|370.65|368.05|370.65|368.05|369.83|367.23|0
1639097700000|2021-12-10 00:55:00|370.55|367.95|371.06|368.46|371.88|369.28|370.55|367.95|0
1639098000000|2021-12-10 01:00:00|370.65|368.05|373.12|370.52|373.53|370.93|370.24|367.64|0
1639098300000|2021-12-10 01:05:00|373.33|370.73|372.71|370.11|373.53|370.93|372.09|369.49|0
1639098600000|2021-12-10 01:10:00|372.61|370.01|373.12|370.52|373.32|370.72|371.26|368.66|0
1639098900000|2021-12-10 01:15:00|373.22|370.62|374.15|371.55|374.56|371.96|372.7|370.1|0
1639099200000|2021-12-10 01:20:00|373.94|371.34|372.19|369.59|374.15|371.55|372.08|369.48|0
1639099500000|2021-12-10 01:25:00|372.29|369.69|370.43|367.83|372.91|370.31|370.43|367.83|0
1639099800000|2021-12-10 01:30:00|370.33|367.73|368.38|365.78|370.64|368.04|368.28|365.68|0
1639100100000|2021-12-10 01:35:00|368.17|365.57|370.33|367.73|370.33|367.73|367.96|365.36|0
1639100400000|2021-12-10 01:40:00|370.22|367.62|367.96|365.36|370.43|367.83|367.96|365.36|0
1639100700000|2021-12-10 01:45:00|368.17|365.57|367.14|364.54|368.37|365.77|367.14|364.54|0
1639101000000|2021-12-10 01:50:00|367.25|364.65|367.96|365.36|368.07|365.47|366.93|364.33|0
1639101300000|2021-12-10 01:55:00|367.55|364.95|367.96|365.36|368.37|365.77|367.34|364.74|0
1639101600000|2021-12-10 02:00:00|368.16|365.56|367.14|364.54|368.27|365.67|366.93|364.33|0
1639101900000|2021-12-10 02:05:00|367.75|365.15|367.54|364.94|367.75|365.15|366.93|364.33|0
1639102200000|2021-12-10 02:10:00|367.65|365.05|366.93|364.33|367.95|365.35|366.93|364.33|0
1639102500000|2021-12-10 02:15:00|367.13|364.53|367.34|364.74|367.34|364.74|366.72|364.12|0
1639102800000|2021-12-10 02:20:00|367.44|364.84|367.54|364.94|367.65|365.05|367.13|364.53|0
1639103100000|2021-12-10 02:25:00|367.33|364.73|367.54|364.94|367.54|364.94|367.13|364.53|0
1639103400000|2021-12-10 02:30:00|367.33|364.73|367.13|364.53|367.74|365.14|367.13|364.53|0
1639103700000|2021-12-10 02:35:00|367.33|364.73|368.36|365.76|368.56|365.96|367.23|364.63|0
1639104000000|2021-12-10 02:40:00|368.46|365.86|368.56|365.96|368.76|366.16|368.35|365.75|0
1639104300000|2021-12-10 02:45:00|368.35|365.75|368.15|365.55|368.67|366.07|368.15|365.55|0
1639104600000|2021-12-10 02:50:00|367.94|365.34|367.32|364.72|367.94|365.34|367.12|364.52|0
1639104900000|2021-12-10 02:55:00|367.43|364.83|367.12|364.52|367.64|365.04|367.12|364.52|0
1639105200000|2021-12-10 03:00:00|367.02|364.42|366.5|363.9|367.32|364.72|365.68|363.08|0
1639105500000|2021-12-10 03:05:00|366.71|364.11|366.09|363.49|366.71|364.11|365.89|363.29|0
1639105800000|2021-12-10 03:10:00|366.2|363.6|366.29|363.69|366.5|363.9|366.09|363.49|0
1639106100000|2021-12-10 03:15:00|366.5|363.9|366.29|363.69|366.7|364.1|366.09|363.49|0
1639106400000|2021-12-10 03:20:00|366.09|363.49|366.29|363.69|366.5|363.9|365.99|363.39|0
1639106700000|2021-12-10 03:25:00|366.4|363.8|365.99|363.39|366.5|363.9|365.88|363.28|0
1639107000000|2021-12-10 03:30:00|366.08|363.48|366.08|363.48|366.29|363.69|365.67|363.07|0
1639107300000|2021-12-10 03:35:00|366.29|363.69|367.31|364.71|367.31|364.71|366.08|363.48|0
1639107600000|2021-12-10 03:40:00|367.52|364.92|367.51|364.91|368.24|365.64|367.31|364.71|0
1639107900000|2021-12-10 03:45:00|367.72|365.12|368.33|365.73|368.33|365.73|367.42|364.82|0
1639108200000|2021-12-10 03:50:00|368.54|365.94|367.92|365.32|368.54|365.94|367.82|365.22|0
1639108500000|2021-12-10 03:55:00|368.13|365.53|368.12|365.52|368.13|365.53|367.71|365.11|0
1639108800000|2021-12-10 04:00:00|367.92|365.32|368.12|365.52|368.74|366.14|367.3|364.7|0
1639109100000|2021-12-10 04:05:00|367.92|365.32|368.12|365.52|368.33|365.73|367.92|365.32|0
1639109400000|2021-12-10 04:10:00|368.02|365.42|368.33|365.73|368.74|366.14|367.92|365.32|0
1639109700000|2021-12-10 04:15:00|368.53|365.93|368.53|365.93|368.94|366.34|368.43|365.83|0
1639110000000|2021-12-10 04:20:00|368.43|365.83|367.91|365.31|368.53|365.93|367.91|365.31|0
1639110300000|2021-12-10 04:25:00|367.71|365.11|367.2|364.6|367.91|365.31|367.09|364.49|0
1639110600000|2021-12-10 04:30:00|367.29|364.69|367.91|365.31|368.11|365.51|367.2|364.6|0
1639110900000|2021-12-10 04:35:00|367.7|365.1|369.04|366.44|369.04|366.44|367.5|364.9|0
1639111200000|2021-12-10 04:40:00|368.93|366.33|368.93|366.33|369.14|366.54|368.52|365.92|0
1639111500000|2021-12-10 04:45:00|368.73|366.13|368.31|365.71|368.83|366.23|368.31|365.71|0
1639111800000|2021-12-10 04:50:00|368.22|365.62|369.96|367.36|369.96|367.36|368.22|365.62|0
1639112100000|2021-12-10 04:55:00|369.75|367.15|370.57|367.97|370.57|367.97|369.75|367.15|0
1639112400000|2021-12-10 05:00:00|370.37|367.77|369.54|366.94|370.57|367.97|369.54|366.94|0
1639112700000|2021-12-10 05:05:00|369.65|367.05|371.19|368.59|371.19|368.59|369.54|366.94|0
1639113000000|2021-12-10 05:10:00|371.09|368.49|370.36|367.76|371.19|368.59|369.94|367.34|0
1639113300000|2021-12-10 05:15:00|370.46|367.86|370.15|367.55|370.77|368.17|370.05|367.45|0
1639113600000|2021-12-10 05:20:00|369.94|367.34|370.77|368.17|370.97|368.37|369.94|367.34|0
1639113900000|2021-12-10 05:25:00|370.56|367.96|370.56|367.96|370.77|368.17|370.35|367.75|0
1639114200000|2021-12-10 05:30:00|370.76|368.16|371.18|368.58|371.38|368.78|370.56|367.96|0
1639114500000|2021-12-10 05:35:00|371.28|368.68|371.18|368.58|371.59|368.99|370.97|368.37|0
1639114800000|2021-12-10 05:40:00|371.08|368.48|373.35|370.75|373.45|370.85|371.08|368.48|0
1639115100000|2021-12-10 05:45:00|373.24|370.64|372.83|370.23|373.45|370.85|372.62|370.02|0
1639115400000|2021-12-10 05:50:00|372.93|370.33|373.24|370.64|373.24|370.64|372.62|370.02|0
1639115700000|2021-12-10 05:55:00|373.14|370.54|372.41|369.81|373.24|370.64|372.41|369.81|0
1639116000000|2021-12-10 06:00:00|372.62|370.02|371.27|368.67|372.82|370.22|371.27|368.67|0
1639116300000|2021-12-10 06:05:00|371.37|368.77|370.13|367.53|371.58|368.98|370.13|367.53|0
1639116600000|2021-12-10 06:10:00|370.34|367.74|370.13|367.53|370.55|367.95|370.03|367.43|0
1639116900000|2021-12-10 06:15:00|370.03|367.43|369.72|367.12|370.03|367.43|369.51|366.91|0
1639117200000|2021-12-10 06:20:00|369.62|367.02|369.51|366.91|369.92|367.32|369.51|366.91|0
1639117500000|2021-12-10 06:25:00|369.72|367.12|370.33|367.73|370.33|367.73|369.72|367.12|0
1639117800000|2021-12-10 06:30:00|370.13|367.53|370.33|367.73|370.33|367.73|370.03|367.43|0
1639118100000|2021-12-10 06:35:00|370.44|367.84|370.33|367.73|370.44|367.84|369.92|367.32|0
1639118400000|2021-12-10 06:40:00|370.54|367.94|370.54|367.94|370.74|368.14|370.54|367.94|0
1639118700000|2021-12-10 06:45:00|370.33|367.73|370.74|368.14|370.74|368.14|370.33|367.73|0
1639119000000|2021-12-10 06:50:00|370.64|368.04|370.12|367.52|370.74|368.14|369.71|367.11|0
1639119300000|2021-12-10 06:55:00|369.91|367.31|368.67|366.07|370.02|367.42|368.67|366.07|0
1639119600000|2021-12-10 07:00:00|368.78|366.18|368.67|366.07|369.09|366.49|367.64|365.04|0
1639119900000|2021-12-10 07:05:00|368.88|366.28|369.29|366.69|369.5|366.9|368.88|366.28|0
1639120200000|2021-12-10 07:10:00|369.5|366.9|369.7|367.1|369.91|367.31|369.29|366.69|0
1639120500000|2021-12-10 07:15:00|369.91|367.31|369.49|366.89|370.53|367.93|369.19|366.59|0
1639120800000|2021-12-10 07:20:00|369.39|366.79|367.95|365.35|369.7|367.1|367.64|365.04|0
1639121100000|2021-12-10 07:25:00|367.84|365.24|368.25|365.65|368.25|365.65|367.43|364.83|0
1639121400000|2021-12-10 07:30:00|368.05|365.45|368.25|365.65|368.46|365.86|367.84|365.24|0
1639121700000|2021-12-10 07:35:00|368.46|365.86|368.66|366.06|368.66|366.06|368.05|365.45|0
1639122000000|2021-12-10 07:40:00|368.87|366.27|369.07|366.47|369.07|366.47|368.66|366.06|0
1639122300000|2021-12-10 07:45:00|368.87|366.27|367.42|364.82|369.07|366.47|367.42|364.82|0
1639122600000|2021-12-10 07:50:00|367.63|365.03|368.04|365.44|368.04|365.44|367.22|364.62|0
1639122900000|2021-12-10 07:55:00|367.94|365.34|367.83|365.23|368.24|365.64|367.21|364.61|0
1639123200000|2021-12-10 08:00:00|367.42|364.82|366.39|363.79|368.45|365.85|365.77|363.17|0
1639123500000|2021-12-10 08:05:00|365.78|363.58|364.96|362.76|365.78|363.58|364.34|362.14|0
1639123800000|2021-12-10 08:10:00|364.75|362.55|366.6|364.4|367.01|364.81|364.55|362.35|0
1639124100000|2021-12-10 08:15:00|366.5|364.3|365.77|363.57|367.42|365.22|365.77|363.57|0
1639124400000|2021-12-10 08:20:00|365.36|363.16|366.8|364.6|367.01|364.81|365.16|362.96|0
1639124700000|2021-12-10 08:25:00|366.6|364.4|365.06|362.86|366.6|364.4|364.54|362.34|0
1639125000000|2021-12-10 08:30:00|365.16|362.96|363.31|361.11|365.67|363.47|363.21|361.01|0
1639125300000|2021-12-10 08:35:00|363.51|361.31|364.33|362.13|364.74|362.54|363.31|361.11|0
1639125600000|2021-12-10 08:40:00|364.44|362.24|363.71|361.51|365.15|362.95|363.71|361.51|0
1639125900000|2021-12-10 08:45:00|363.92|361.72|363.71|361.51|364.53|362.33|363.51|361.31|0
1639126200000|2021-12-10 08:50:00|363.51|361.31|361.05|358.85|363.92|361.72|361.05|358.85|0
1639126500000|2021-12-10 08:55:00|360.85|358.65|361.05|358.85|361.46|359.26|360.84|358.64|0
1639126800000|2021-12-10 09:00:00|360.84|358.64|363.5|361.3|363.5|361.3|360.84|358.64|0
1639127100000|2021-12-10 09:05:00|363.3|361.1|364.12|361.92|364.32|362.12|362.86|360.66|0
1639127400000|2021-12-10 09:10:00|363.91|361.71|364.02|361.82|364.32|362.12|363.5|361.3|0
1639127700000|2021-12-10 09:15:00|363.91|361.71|363.09|360.89|364.32|362.12|362.68|360.48|0
1639128000000|2021-12-10 09:20:00|363.2|361|362.58|360.38|363.5|361.3|362.06|359.86|0
1639128300000|2021-12-10 09:25:00|362.68|360.48|363.7|361.5|363.91|361.71|362.58|360.38|0
1639128600000|2021-12-10 09:30:00|363.81|361.61|363.08|360.88|363.91|361.71|362.88|360.68|0
1639128900000|2021-12-10 09:35:00|363.19|360.99|361.85|359.65|363.19|360.99|361.24|359.04|0
1639129200000|2021-12-10 09:40:00|361.76|359.56|362.26|360.06|362.67|360.47|361.44|359.24|0
1639129500000|2021-12-10 09:45:00|362.16|359.96|361.85|359.65|362.26|360.06|361.65|359.45|0
1639129800000|2021-12-10 09:50:00|361.65|359.45|361.85|359.65|362.26|360.06|360.83|358.63|0
1639130100000|2021-12-10 09:55:00|361.64|359.44|360.83|358.63|362.26|360.06|360.83|358.63|0
1639130400000|2021-12-10 10:00:00|360.62|358.42|361.64|359.44|361.64|359.44|360.62|358.42|0
1639130700000|2021-12-10 10:05:00|361.54|359.34|361.23|359.03|362.05|359.85|361.23|359.03|0
1639131000000|2021-12-10 10:10:00|361.34|359.14|362.66|360.46|362.66|360.46|361.03|358.83|0
1639131300000|2021-12-10 10:15:00|362.46|360.26|362.46|360.26|362.46|360.26|361.84|359.64|0
1639131600000|2021-12-10 10:20:00|362.36|360.16|362.04|359.84|362.46|360.26|361.23|359.03|0
1639131900000|2021-12-10 10:25:00|361.84|359.64|361.63|359.43|362.25|360.05|361.63|359.43|0
1639132200000|2021-12-10 10:30:00|361.84|359.64|360.81|358.61|362.04|359.84|360.81|358.61|0
1639132500000|2021-12-10 10:35:00|360.61|358.41|360.73|358.53|361.37|359.17|360.11|357.91|0
1639132800000|2021-12-10 10:40:00|361.13|358.93|360.29|358.09|361.45|359.25|359.88|357.68|0
1639133100000|2021-12-10 10:45:00|360.49|358.29|359.88|357.68|360.7|358.5|359.78|357.58|0
1639133400000|2021-12-10 10:50:00|360.29|358.09|360.08|357.88|361.31|359.11|360.08|357.88|0
1639133700000|2021-12-10 10:55:00|360.19|357.99|359.88|357.68|360.9|358.7|359.67|357.47|0
1639134000000|2021-12-10 11:00:00|360.08|357.88|358.85|356.65|360.08|357.88|358.85|356.65|0
1639134300000|2021-12-10 11:05:00|359.06|356.86|357.21|355.01|359.16|356.96|357.01|354.81|0
1639134600000|2021-12-10 11:10:00|357.01|354.81|357.21|355.01|357.62|355.42|357.01|354.81|0
1639134900000|2021-12-10 11:15:00|357.11|354.91|357.41|355.21|357.82|355.62|356.6|354.4|0
1639135200000|2021-12-10 11:20:00|357.21|355.01|356.8|354.6|357.21|355.01|356.6|354.4|0
1639135500000|2021-12-10 11:25:00|356.6|354.4|355.58|353.38|356.6|354.4|355.37|353.17|0
1639135800000|2021-12-10 11:30:00|355.68|353.48|356.59|354.39|357|354.8|355.58|353.38|0
1639136100000|2021-12-10 11:35:00|356.39|354.19|355.57|353.37|356.39|354.19|355.37|353.17|0
1639136400000|2021-12-10 11:40:00|355.78|353.58|354.55|352.35|355.78|353.58|353.94|351.74|0
1639136700000|2021-12-10 11:45:00|354.35|352.15|353.74|351.54|355.16|352.96|353.74|351.54|0
1639137000000|2021-12-10 11:50:00|353.84|351.64|352.68|350.48|354.14|351.94|352.48|350.28|0
1639137300000|2021-12-10 11:55:00|352.99|350.79|354.1|351.9|354.1|351.9|352.47|350.27|0
1639137600000|2021-12-10 12:00:00|354.31|352.11|355.12|352.92|355.33|353.13|353.7|351.5|0
1639137900000|2021-12-10 12:05:00|355.23|353.03|356.35|354.15|356.35|354.15|355.12|352.92|0
1639138200000|2021-12-10 12:10:00|356.25|354.05|357.37|355.17|357.58|355.38|355.94|353.74|0
1639138500000|2021-12-10 12:15:00|357.27|355.07|357.37|355.17|358.19|355.99|356.96|354.76|0
1639138800000|2021-12-10 12:20:00|357.57|355.37|355.94|353.74|357.57|355.37|355.73|353.53|0
1639139100000|2021-12-10 12:25:00|356.14|353.94|355.73|353.53|356.75|354.55|355.53|353.33|0
1639139400000|2021-12-10 12:30:00|355.63|353.43|357.16|354.96|357.27|355.07|355.52|353.32|0
1639139700000|2021-12-10 12:35:00|357.37|355.17|356.95|354.75|357.57|355.37|356.75|354.55|0
1639140000000|2021-12-10 12:40:00|357.06|354.86|357.77|355.57|357.77|355.57|356.95|354.75|0
1639140300000|2021-12-10 12:45:00|357.98|355.78|358.39|356.19|359.11|356.91|357.98|355.78|0
1639140600000|2021-12-10 12:50:00|358.18|355.98|357.97|355.77|358.59|356.39|357.97|355.77|0
1639140900000|2021-12-10 12:55:00|358.08|355.88|358.18|355.98|358.59|356.39|357.97|355.77|0
1639141200000|2021-12-10 13:00:00|358.28|356.08|358.59|356.39|359.2|357|357.97|355.77|0
1639141500000|2021-12-10 13:05:00|358.49|356.29|358.79|356.59|359.2|357|358.38|356.18|0
1639141800000|2021-12-10 13:10:00|358.58|356.38|358.79|356.59|359.61|357.41|358.58|356.38|0
1639142100000|2021-12-10 13:15:00|358.58|356.38|354.49|352.29|358.58|356.38|354.28|352.08|0
1639142400000|2021-12-10 13:20:00|354.28|352.08|357.35|355.15|357.76|355.56|354.28|352.08|0
1639142700000|2021-12-10 13:25:00|357.15|354.95|357.25|355.05|357.55|355.35|356.33|354.13|0
1639143000000|2021-12-10 13:30:00|357.45|355.25|342.96|340.76|357.76|355.56|342.15|339.95|0
1639143300000|2021-12-10 13:35:00|341.75|339.55|338.43|336.23|341.75|339.55|336.46|334.26|0
1639143600000|2021-12-10 13:40:00|338.32|336.12|338.12|335.92|340.35|338.15|336.3|334.1|0
1639143900000|2021-12-10 13:45:00|338.52|336.32|340.14|337.94|341.36|339.16|337.92|335.72|0
1639144200000|2021-12-10 13:50:00|340.34|338.14|340.95|338.75|341.56|339.36|339.13|336.93|0
1639144500000|2021-12-10 13:55:00|341.15|338.95|340.14|337.94|341.36|339.16|339.53|337.33|0
1639144800000|2021-12-10 14:00:00|339.73|337.53|340.14|337.94|340.34|338.14|338.92|336.72|0
1639145100000|2021-12-10 14:05:00|340.34|338.14|342.37|340.17|342.37|340.17|339.73|337.53|0
1639145400000|2021-12-10 14:10:00|342.17|339.97|341.15|338.95|342.57|340.37|340.74|338.54|0
1639145700000|2021-12-10 14:15:00|340.95|338.75|341.76|339.56|342.37|340.17|340.95|338.75|0
1639146000000|2021-12-10 14:20:00|341.96|339.76|341.15|338.95|342.77|340.57|340.74|338.54|0
1639146300000|2021-12-10 14:25:00|341.35|339.15|344.19|341.99|344.6|342.4|341.15|338.95|0
1639146600000|2021-12-10 14:30:00|343.58|341.38|340.49|338.29|345.59|343.39|340.49|338.29|0
1639146900000|2021-12-10 14:35:00|340.08|337.88|338.05|335.85|343.14|340.94|336.83|334.63|0
1639147200000|2021-12-10 14:40:00|338.25|336.05|343.54|341.34|343.95|341.75|336.83|334.63|0
1639147500000|2021-12-10 14:45:00|342.93|340.73|348.66|346.46|349.28|347.08|341.71|339.51|0
1639147800000|2021-12-10 14:50:00|348.46|346.26|346.81|344.61|349.49|347.29|344.46|342.26|0
1639148100000|2021-12-10 14:55:00|347.02|344.82|351.14|348.94|352.79|350.59|346.2|344|0
1639148400000|2021-12-10 15:00:00|351.45|349.25|351.14|348.94|351.87|349.67|345.61|343.41|0
1639148700000|2021-12-10 15:05:00|351.35|349.15|347.86|345.66|351.96|349.76|346.63|344.43|0
1639149000000|2021-12-10 15:10:00|346.83|344.63|349.29|347.09|351.96|349.76|346.83|344.63|0
1639149300000|2021-12-10 15:15:00|349.49|347.29|341.66|339.46|350.52|348.32|341.05|338.85|0
1639149600000|2021-12-10 15:20:00|341.46|339.26|343.09|340.89|343.91|341.71|340.64|338.44|0
1639149900000|2021-12-10 15:25:00|343.5|341.3|341.46|339.26|344.94|342.74|341.46|339.26|0
1639150200000|2021-12-10 15:30:00|341.05|338.85|350.71|348.51|351.94|349.74|340.43|338.23|0
1639150500000|2021-12-10 15:35:00|350.91|348.71|353.6|351.4|355.87|353.67|350.71|348.51|0
1639150800000|2021-12-10 15:40:00|354.01|351.81|354.42|352.22|355.87|353.67|352.77|350.57|0
1639151100000|2021-12-10 15:45:00|354.84|352.64|358.97|356.77|358.97|356.77|354.01|351.81|0
1639151400000|2021-12-10 15:50:00|358.56|356.36|356.28|354.08|359.39|357.19|355.25|353.05|0
1639151700000|2021-12-10 15:55:00|356.07|353.87|354.21|352.01|357.31|355.11|353.8|351.6|0
1639152000000|2021-12-10 16:00:00|354.01|351.81|358.34|356.14|358.55|356.35|353.39|351.19|0
1639152300000|2021-12-10 16:05:00|358.55|356.35|367.18|364.98|368.63|366.43|358.14|355.94|0
1639152600000|2021-12-10 16:10:00|366.56|364.36|364.07|361.87|368|365.8|364.07|361.87|0
1639152900000|2021-12-10 16:15:00|365.11|362.91|362.01|359.81|365.93|363.73|360.57|358.37|0
1639153200000|2021-12-10 16:20:00|362.42|360.22|359.12|356.92|362.84|360.64|358.71|356.51|0
1639153500000|2021-12-10 16:25:00|360.15|357.95|356.3|354.1|360.15|357.95|355.63|353.43|0
1639153800000|2021-12-10 16:30:00|356.2|354|357.82|355.62|358.64|356.44|355.77|353.57|0
1639154100000|2021-12-10 16:35:00|357.61|355.41|356.38|354.18|359.06|356.86|354.94|352.74|0
1639154400000|2021-12-10 16:40:00|356.59|354.39|351.67|349.47|357.41|355.21|351.46|349.26|0
1639154700000|2021-12-10 16:45:00|351.46|349.26|349.22|347.02|351.46|349.26|348.4|346.2|0
1639155000000|2021-12-10 16:50:00|349.83|347.63|351.26|349.06|351.66|349.46|348|345.8|0
1639155300000|2021-12-10 16:55:00|350.85|348.65|349.83|347.63|352.28|350.08|349.42|347.22|0
1639155600000|2021-12-10 17:00:00|349.21|347.01|351.25|349.05|352.48|350.28|349.21|347.01|0
1639155900000|2021-12-10 17:05:00|350.64|348.44|349.06|346.86|350.84|348.64|346.41|344.21|0
1639156200000|2021-12-10 17:10:00|348.56|346.36|348.65|346.45|349.27|347.07|346.82|344.62|0
1639156500000|2021-12-10 17:15:00|348.45|346.25|350.9|348.7|351.31|349.11|347.63|345.43|0
1639156800000|2021-12-10 17:20:00|350.08|347.88|348.45|346.25|351.73|349.53|348.45|346.25|0
1639157100000|2021-12-10 17:25:00|348.86|346.66|349.98|347.78|350.29|348.09|347.02|344.82|0
1639157400000|2021-12-10 17:30:00|349.88|347.68|352.95|350.75|353.57|351.37|349.26|347.06|0
1639157700000|2021-12-10 17:35:00|352.75|350.55|354.19|351.99|355.01|352.81|351.72|349.52|0
1639158000000|2021-12-10 17:40:00|354.39|352.19|353.77|351.57|354.8|352.6|352.75|350.55|0
1639158300000|2021-12-10 17:45:00|353.98|351.78|349.87|347.67|354.8|352.6|349.67|347.47|0
1639158600000|2021-12-10 17:50:00|350.28|348.08|348.85|346.65|350.28|348.08|348.85|346.65|0
1639158900000|2021-12-10 17:55:00|349.05|346.85|346.77|344.57|349.66|347.46|346.77|344.57|0
1639159200000|2021-12-10 18:00:00|346.98|344.78|344.32|342.12|348.41|346.21|343.71|341.51|0
1639159500000|2021-12-10 18:05:00|344.22|342.02|343.3|341.1|345.34|343.14|342.48|340.28|0
1639159800000|2021-12-10 18:10:00|343.09|340.89|343.5|341.3|344.32|342.12|342.69|340.49|0
1639160100000|2021-12-10 18:15:00|343.7|341.5|342.68|340.48|344.52|342.32|342.48|340.28|0
1639160400000|2021-12-10 18:20:00|342.89|340.69|345.13|342.93|345.44|343.24|342.89|340.69|0
1639160700000|2021-12-10 18:25:00|344.93|342.73|343.7|341.5|345.54|343.34|343.29|341.09|0
1639161000000|2021-12-10 18:30:00|343.81|341.61|344.51|342.31|345.33|343.13|343.29|341.09|0
1639161300000|2021-12-10 18:35:00|344.31|342.11|345.33|343.13|346.76|344.56|344.11|341.91|0
1639161600000|2021-12-10 18:40:00|345.53|343.33|345.53|343.33|346.35|344.15|345.12|342.92|0
1639161900000|2021-12-10 18:45:00|345.33|343.13|346.76|344.56|347.17|344.97|345.12|342.92|0
1639162200000|2021-12-10 18:50:00|346.96|344.76|344.71|342.51|347.17|344.97|344.51|342.31|0
1639162500000|2021-12-10 18:55:00|344.92|342.72|343.49|341.29|345.32|343.12|343.08|340.88|0
1639162800000|2021-12-10 19:00:00|343.28|341.08|344.5|342.3|345.32|343.12|342.67|340.47|0
1639163100000|2021-12-10 19:05:00|344.3|342.1|345.12|342.92|345.52|343.32|343.69|341.49|0
1639163400000|2021-12-10 19:10:00|344.91|342.71|343.89|341.69|345.52|343.32|343.69|341.49|0
1639163700000|2021-12-10 19:15:00|344|341.8|342.66|340.46|344.91|342.71|342.66|340.46|0
1639164000000|2021-12-10 19:20:00|342.87|340.67|342.26|340.06|342.87|340.67|341.85|339.65|0
1639164300000|2021-12-10 19:25:00|342.46|340.26|342.25|340.05|343.68|341.48|341.85|339.65|0
1639164600000|2021-12-10 19:30:00|342.05|339.85|345.31|343.11|346.03|343.83|341.03|338.83|0
1639164900000|2021-12-10 19:35:00|344.7|342.5|344.49|342.29|345.72|343.52|343.68|341.48|0
1639165200000|2021-12-10 19:40:00|344.09|341.89|345.1|342.9|345.1|342.9|343.88|341.68|0
1639165500000|2021-12-10 19:45:00|344.7|342.5|344.9|342.7|345.72|343.52|344.08|341.88|0
1639165800000|2021-12-10 19:50:00|345.31|343.11|347.56|345.36|347.56|345.36|344.69|342.49|0
1639166100000|2021-12-10 19:55:00|347.35|345.15|348.38|346.18|349.4|347.2|346.33|344.13|0
1639166400000|2021-12-10 20:00:00|348.79|346.59|350.02|347.82|350.22|348.02|346.94|344.74|0
1639166700000|2021-12-10 20:05:00|349.81|347.61|346.12|343.92|350.43|348.23|345.3|343.1|0
1639167000000|2021-12-10 20:10:00|346.32|344.12|345.5|343.3|346.73|344.53|344.89|342.69|0
1639167300000|2021-12-10 20:15:00|346.12|343.92|344.07|341.87|346.32|344.12|344.07|341.87|0
1639167600000|2021-12-10 20:20:00|344.28|342.08|341.83|339.63|344.48|342.28|341.02|338.82|0
1639167900000|2021-12-10 20:25:00|341.63|339.43|341.83|339.63|342.64|340.44|341.22|339.02|0
1639168200000|2021-12-10 20:30:00|341.63|339.43|338.17|335.97|341.83|339.63|338.17|335.97|0
1639168500000|2021-12-10 20:35:00|338.38|336.18|338.78|336.58|339.79|337.59|337.77|335.57|0
1639168800000|2021-12-10 20:40:00|338.98|336.78|337.77|335.57|338.98|336.78|337.56|335.36|0
1639169100000|2021-12-10 20:45:00|337.56|335.36|335.29|333.09|337.56|335.36|335.24|333.04|0
1639169400000|2021-12-10 20:50:00|335.39|333.19|333.87|331.67|335.39|333.19|332.26|330.06|0
1639169700000|2021-12-10 20:55:00|333.67|331.47|331.85|329.65|334.68|332.48|330.04|327.84|0
1639170000000|2021-12-10 21:00:00|331.04|328.84|331.04|328.84|333.17|330.97|330.64|328.44|0
1639170300000|2021-12-10 21:05:00|330.84|328.64|330.74|328.54|331.65|329.45|330.44|328.24|0
1639170600000|2021-12-10 21:10:00|331.04|328.84|331.04|328.84|331.04|328.84|330.84|328.64|0
1639382700000|2021-12-13 08:05:00|324.56|322.76|326.36|324.16|326.36|324.16|323.87|321.67|0
1639383000000|2021-12-13 08:10:00|326.16|323.96|324.56|322.36|326.16|323.96|323.66|321.46|0
1639383300000|2021-12-13 08:15:00|324.16|321.96|322.56|320.36|324.96|322.76|322.46|320.26|0
1639383600000|2021-12-13 08:20:00|322.46|320.26|321.36|319.16|323.16|320.96|320.97|318.77|0
1639383900000|2021-12-13 08:25:00|321.56|319.36|321.76|319.56|322.56|320.36|321.36|319.16|0
1639384200000|2021-12-13 08:30:00|321.96|319.76|320.57|318.37|322.76|320.56|320.17|317.97|0
1639384500000|2021-12-13 08:35:00|320.07|317.87|320.17|317.97|320.96|318.76|319.97|317.77|0
1639384800000|2021-12-13 08:40:00|320.56|318.36|320.76|318.56|321.26|319.06|320.17|317.97|0
1639385100000|2021-12-13 08:45:00|320.67|318.47|320.36|318.16|320.86|318.66|320.16|317.96|0
1639385400000|2021-12-13 08:50:00|320.56|318.36|319.96|317.76|320.96|318.76|319.17|316.97|0
1639385700000|2021-12-13 08:55:00|320.16|317.96|321.95|319.75|322.05|319.85|320.16|317.96|0
1639386000000|2021-12-13 09:00:00|322.25|320.05|319.96|317.76|322.75|320.55|319.96|317.76|0
1639386300000|2021-12-13 09:05:00|320.06|317.86|320.86|318.66|321.15|318.95|319.67|317.47|0
1639386600000|2021-12-13 09:10:00|320.95|318.75|318.27|316.07|320.95|318.75|317.97|315.77|0
1639386900000|2021-12-13 09:15:00|318.17|315.97|317.77|315.57|318.17|315.97|317.38|315.18|0
1639387200000|2021-12-13 09:20:00|317.88|315.68|317.57|315.37|318.17|315.97|317.18|314.98|0
1639387500000|2021-12-13 09:25:00|317.77|315.57|317.57|315.37|318.17|315.97|317.57|315.37|0
1639387800000|2021-12-13 09:30:00|317.37|315.17|317.37|315.17|317.57|315.37|316.29|314.09|0
1639388100000|2021-12-13 09:35:00|317.28|315.08|318.16|315.96|318.16|315.96|316.98|314.78|0
1639388400000|2021-12-13 09:40:00|318.27|316.07|318.36|316.16|318.36|316.16|317.77|315.57|0
1639388700000|2021-12-13 09:45:00|318.16|315.96|317.96|315.76|318.86|316.66|317.76|315.56|0
1639389000000|2021-12-13 09:50:00|318.06|315.86|318.55|316.35|319.15|316.95|317.96|315.76|0
1639389300000|2021-12-13 09:55:00|318.75|316.55|318.46|316.26|319.35|317.15|318.35|316.15|0
1639389600000|2021-12-13 10:00:00|318.35|316.15|317.76|315.56|318.46|316.26|317.36|315.16|0
1639389900000|2021-12-13 10:05:00|317.66|315.46|318.75|316.55|318.95|316.75|317.47|315.27|0
1639390200000|2021-12-13 10:10:00|318.95|316.75|320.13|317.93|320.53|318.33|318.75|316.55|0
1639390500000|2021-12-13 10:15:00|320.33|318.13|321.23|319.03|321.53|319.33|320.33|318.13|0
1639390800000|2021-12-13 10:20:00|321.03|318.83|320.93|318.73|321.13|318.93|320.13|317.93|0
1639391100000|2021-12-13 10:25:00|321.43|319.23|320.53|318.33|322.42|320.22|320.53|318.33|0
1639391400000|2021-12-13 10:30:00|320.33|318.13|320.92|318.72|320.92|318.72|320.33|318.13|0
1639391700000|2021-12-13 10:35:00|321.12|318.92|319.73|317.53|321.12|318.92|319.53|317.33|0
1639392000000|2021-12-13 10:40:00|319.53|317.33|318.74|316.54|319.73|317.53|318.54|316.34|0
1639392300000|2021-12-13 10:45:00|318.54|316.34|318.73|316.53|318.93|316.73|318.34|316.14|0
1639392600000|2021-12-13 10:50:00|318.54|316.34|319.72|317.52|320.12|317.92|318.54|316.34|0
1639392900000|2021-12-13 10:55:00|319.92|317.72|319.52|317.32|320.52|318.32|319.52|317.32|0
1639393200000|2021-12-13 11:00:00|319.33|317.13|318.13|315.93|319.52|317.32|317.94|315.74|0
1639393500000|2021-12-13 11:05:00|317.94|315.74|318.13|315.93|318.33|316.13|317.54|315.34|0
1639393800000|2021-12-13 11:10:00|317.93|315.73|316.75|314.55|318.13|315.93|315.96|313.76|0
1639394100000|2021-12-13 11:15:00|316.94|314.74|317.73|315.53|317.73|315.53|316.55|314.35|0
1639394400000|2021-12-13 11:20:00|317.93|315.73|317.93|315.73|318.33|316.13|317.34|315.14|0
1639394700000|2021-12-13 11:25:00|318.13|315.93|318.52|316.32|318.52|316.32|317.73|315.53|0
1639395000000|2021-12-13 11:30:00|318.72|316.52|319.12|316.92|319.12|316.92|318.52|316.32|0
1639395300000|2021-12-13 11:35:00|319.02|316.82|318.72|316.52|321.8|319.6|318.52|316.32|0
1639395600000|2021-12-13 11:40:00|318.92|316.72|320.3|318.1|320.3|318.1|317.73|315.53|0
1639395900000|2021-12-13 11:45:00|320.41|318.21|321.69|319.49|322.29|320.09|320.3|318.1|0
1639396200000|2021-12-13 11:50:00|321.49|319.29|321.1|318.9|321.69|319.49|320.3|318.1|0
1639396500000|2021-12-13 11:55:00|320.9|318.7|320.3|318.1|320.9|318.7|320.1|317.9|0
1639396800000|2021-12-13 12:00:00|321.49|319.29|322.88|320.68|323.88|321.68|321.49|319.29|0
1639397100000|2021-12-13 12:05:00|322.69|320.49|322.19|319.99|323.08|320.88|321.89|319.69|0
1639397400000|2021-12-13 12:10:00|322.28|320.08|322.68|320.48|322.88|320.68|322.09|319.89|0
1639397700000|2021-12-13 12:15:00|322.59|320.39|324.08|321.88|324.08|321.88|322.28|320.08|0
1639398000000|2021-12-13 12:20:00|324.28|322.08|321.48|319.28|324.28|322.08|321.09|318.89|0
1639398300000|2021-12-13 12:25:00|321.28|319.08|323.08|320.88|323.28|321.08|321.19|318.99|0
1639398600000|2021-12-13 12:30:00|323.28|321.08|322.87|320.67|323.47|321.27|322.48|320.28|0
1639398900000|2021-12-13 12:35:00|322.68|320.48|322.28|320.08|322.87|320.67|322.18|319.98|0
1639399200000|2021-12-13 12:40:00|322.47|320.27|321.87|319.67|323.07|320.87|321.87|319.67|0
1639399500000|2021-12-13 12:45:00|322.07|319.87|323.47|321.27|324.07|321.87|321.68|319.48|0
1639399800000|2021-12-13 12:50:00|323.27|321.07|324.27|322.07|324.27|322.07|322.87|320.67|0
1639400100000|2021-12-13 12:55:00|324.47|322.27|324.26|322.06|324.86|322.66|324.06|321.86|0
1639400400000|2021-12-13 13:00:00|324.06|321.86|324.46|322.26|324.66|322.46|323.26|321.06|0
1639400700000|2021-12-13 13:05:00|324.66|322.46|324.26|322.06|325.26|323.06|324.26|322.06|0
1639401000000|2021-12-13 13:10:00|324.06|321.86|322.86|320.66|324.06|321.86|322.86|320.66|0
1639401300000|2021-12-13 13:15:00|323.46|321.26|325.26|323.06|325.46|323.26|323.06|320.86|0
1639401600000|2021-12-13 13:20:00|325.06|322.86|324.06|321.86|325.46|323.26|324.06|321.86|0
1639401900000|2021-12-13 13:25:00|324.16|321.96|323.46|321.26|324.16|321.96|323.46|321.26|0
1639402200000|2021-12-13 13:30:00|323.65|321.45|323.25|321.05|323.65|321.45|322.46|320.26|0
1639402500000|2021-12-13 13:35:00|323.05|320.85|322.65|320.45|323.45|321.25|322.65|320.45|0
1639402800000|2021-12-13 13:40:00|322.85|320.65|323.85|321.65|323.85|321.65|322.06|319.86|0
1639403100000|2021-12-13 13:45:00|323.65|321.45|324.25|322.05|324.85|322.65|323.65|321.45|0
1639403400000|2021-12-13 13:50:00|324.45|322.25|325.05|322.85|325.45|323.25|324.05|321.85|0
1639403700000|2021-12-13 13:55:00|325.45|323.25|325.64|323.44|325.64|323.44|324.84|322.64|0
1639404000000|2021-12-13 14:00:00|325.55|323.35|328.05|325.85|328.05|325.85|325.44|323.24|0
1639404300000|2021-12-13 14:05:00|327.85|325.65|326.04|323.84|327.85|325.65|325.84|323.64|0
1639404600000|2021-12-13 14:10:00|326.24|324.04|328.05|325.85|328.25|326.05|325.64|323.44|0
1639404900000|2021-12-13 14:15:00|327.85|325.65|328.85|326.65|328.85|326.65|327.24|325.04|0
1639405200000|2021-12-13 14:20:00|328.75|326.55|330.46|328.26|330.66|328.46|328.04|325.84|0
1639405500000|2021-12-13 14:25:00|330.56|328.36|334.9|332.7|335.11|332.91|330.56|328.36|0
1639405800000|2021-12-13 14:30:00|335.31|333.11|340.82|338.62|340.82|338.62|332.88|330.68|0
1639406100000|2021-12-13 14:35:00|341.83|339.63|344.68|342.48|345.29|343.09|337.18|334.98|0
1639406400000|2021-12-13 14:40:00|344.88|342.68|341.22|339.02|344.88|342.68|339.4|337.2|0
1639406700000|2021-12-13 14:45:00|342.44|340.24|345.89|343.69|347.12|344.92|341.42|339.22|0
1639407000000|2021-12-13 14:50:00|346.91|344.71|349.37|347.17|351.62|349.42|346.51|344.31|0
1639407300000|2021-12-13 14:55:00|350.19|347.99|348.96|346.76|350.39|348.19|345.28|343.08|0
1639407600000|2021-12-13 15:00:00|349.47|347.27|351.63|349.43|353.47|351.27|349.16|346.96|0
1639407900000|2021-12-13 15:05:00|351.43|349.23|349.79|347.59|352.04|349.84|348.36|346.16|0
1639408200000|2021-12-13 15:10:00|351.01|348.81|346.63|344.43|352.04|349.84|345.51|343.31|0
1639408500000|2021-12-13 15:15:00|346.32|344.12|347.95|345.75|348.15|345.95|344.9|342.7|0
1639408800000|2021-12-13 15:20:00|347.34|345.14|354.29|352.09|355.52|353.32|346.93|344.73|0
1639409100000|2021-12-13 15:25:00|354.49|352.29|357.79|355.59|361.09|358.89|353.47|351.27|0
1639409400000|2021-12-13 15:30:00|357.99|355.79|361.11|358.91|361.92|359.72|357.99|355.79|0
1639409700000|2021-12-13 15:35:00|360.29|358.09|358.95|356.75|360.81|358.61|355.25|353.05|0
1639410000000|2021-12-13 15:40:00|358.85|356.65|359.16|356.96|361.01|358.81|356.89|354.69|0
1639410300000|2021-12-13 15:45:00|359.98|357.78|355.25|353.05|359.98|357.78|354.43|352.23|0
1639410600000|2021-12-13 15:50:00|354.63|352.43|357.3|355.1|357.92|355.72|352.99|350.79|0
1639410900000|2021-12-13 15:55:00|357.09|354.89|358.33|356.13|360.39|358.19|356.89|354.69|0
1639411200000|2021-12-13 16:00:00|358.95|356.75|362.87|360.67|364.11|361.91|356.89|354.69|0
1639411500000|2021-12-13 16:05:00|362.46|360.26|360.18|357.98|362.87|360.67|358.32|356.12|0
1639411800000|2021-12-13 16:10:00|360.8|358.6|362.87|360.67|364.43|362.23|358.53|356.33|0
1639412100000|2021-12-13 16:15:00|362.25|360.05|364.63|362.43|365.56|363.36|360.59|358.39|0
1639412400000|2021-12-13 16:20:00|364.32|362.12|365.98|363.78|365.98|363.78|363.07|360.87|0
1639412700000|2021-12-13 16:25:00|365.77|363.57|365.83|363.63|367.49|365.29|364.52|362.32|0
1639413000000|2021-12-13 16:30:00|366.04|363.84|363.97|361.77|367.49|365.29|362.52|360.32|0
1639413300000|2021-12-13 16:35:00|364.17|361.97|364.38|362.18|365|362.8|361.49|359.29|0
1639413600000|2021-12-13 16:40:00|364.17|361.97|363.14|360.94|364.17|361.97|361.07|358.87|0
1639413900000|2021-12-13 16:45:00|362.93|360.73|365.2|363|365.2|363|361.69|359.49|0
1639414200000|2021-12-13 16:50:00|364.99|362.79|366.86|364.66|367.48|365.28|364.17|361.97|0
1639414500000|2021-12-13 16:55:00|366.65|364.45|362.72|360.52|367.48|365.28|362.31|360.11|0
1639414800000|2021-12-13 17:00:00|363.54|361.34|363.34|361.14|367.48|365.28|363.13|360.93|0
1639415100000|2021-12-13 17:05:00|363.13|360.93|359.63|357.43|364.37|362.17|359.21|357.01|0
1639415400000|2021-12-13 17:10:00|359.83|357.63|358.8|356.6|360.65|358.45|357.78|355.58|0
1639415700000|2021-12-13 17:15:00|358.6|356.4|360.86|358.66|361.06|358.86|358.6|356.4|0
1639416000000|2021-12-13 17:20:00|361.06|358.86|359.42|357.22|361.06|358.86|359.21|357.01|0
1639416300000|2021-12-13 17:25:00|359|356.8|358.39|356.19|359.62|357.42|357.98|355.78|0
1639416600000|2021-12-13 17:30:00|358.59|356.39|359|356.8|359.62|357.42|357.77|355.57|0
1639416900000|2021-12-13 17:35:00|359.21|357.01|355.41|353.21|359.41|357.21|355.21|353.01|0
1639417200000|2021-12-13 17:40:00|355.62|353.42|355.82|353.62|357.06|354.86|355.41|353.21|0
1639417500000|2021-12-13 17:45:00|356.44|354.24|359.54|357.34|359.54|357.34|356.44|354.24|0
1639417800000|2021-12-13 17:50:00|359.33|357.13|361.4|359.2|361.82|359.62|358.71|356.51|0
1639418100000|2021-12-13 17:55:00|361.2|359|359.74|357.54|362.23|360.03|359.54|357.34|0
1639418400000|2021-12-13 18:00:00|360.16|357.96|358.71|356.51|361.61|359.41|357.06|354.86|0
1639418700000|2021-12-13 18:05:00|358.5|356.3|359.74|357.54|359.74|357.54|357.88|355.68|0
1639419000000|2021-12-13 18:10:00|359.53|357.33|359.53|357.33|360.57|358.37|358.91|356.71|0
1639419300000|2021-12-13 18:15:00|359.95|357.75|359.32|357.12|361.4|359.2|358.91|356.71|0
1639419600000|2021-12-13 18:20:00|358.91|356.71|359.94|357.74|361.19|358.99|358.7|356.5|0
1639419900000|2021-12-13 18:25:00|360.15|357.95|360.36|358.16|361.39|359.19|359.74|357.54|0
1639420200000|2021-12-13 18:30:00|359.73|357.53|362.64|360.44|364.09|361.89|359.73|357.53|0
1639420500000|2021-12-13 18:35:00|362.84|360.64|363.47|361.27|363.67|361.47|361.6|359.4|0
1639420800000|2021-12-13 18:40:00|363.26|361.06|359.52|357.32|363.47|361.27|358.9|356.7|0
1639421100000|2021-12-13 18:45:00|359.73|357.53|361.8|359.6|361.8|359.6|359.73|357.53|0
1639421400000|2021-12-13 18:50:00|361.59|359.39|357.66|355.46|361.59|359.39|357.45|355.25|0
1639421700000|2021-12-13 18:55:00|358.07|355.87|358.07|355.87|359.11|356.91|357.25|355.05|0
1639422000000|2021-12-13 19:00:00|358.48|356.28|359.31|357.11|360.97|358.77|358.07|355.87|0
1639422300000|2021-12-13 19:05:00|359.1|356.9|357.24|355.04|359.72|357.52|357.24|355.04|0
1639422600000|2021-12-13 19:10:00|357.45|355.25|357.45|355.25|357.65|355.45|356.21|354.01|0
1639422900000|2021-12-13 19:15:00|357.24|355.04|357.45|355.25|358.27|356.07|357.24|355.04|0
1639423200000|2021-12-13 19:20:00|357.24|355.04|354.35|352.15|357.45|355.25|353.94|351.74|0
1639423500000|2021-12-13 19:25:00|354.56|352.36|356.62|354.42|357.65|355.45|354.15|351.95|0
1639423800000|2021-12-13 19:30:00|356.41|354.21|355.58|353.38|358.48|356.28|355.58|353.38|0
1639424100000|2021-12-13 19:35:00|355.69|353.49|356.61|354.41|357.23|355.03|355.38|353.18|0
1639424400000|2021-12-13 19:40:00|356.41|354.21|357.03|354.83|357.13|354.93|355.79|353.59|0
1639424700000|2021-12-13 19:45:00|356.82|354.62|357.85|355.65|358.26|356.06|356.41|354.21|0
1639425000000|2021-12-13 19:50:00|357.64|355.44|356.2|354|357.85|355.65|356.2|354|0
1639425300000|2021-12-13 19:55:00|355.99|353.79|354.55|352.35|356.4|354.2|354.55|352.35|0
1639425600000|2021-12-13 20:00:00|354.75|352.55|352.08|349.88|354.75|352.55|352.08|349.88|0
1639425900000|2021-12-13 20:05:00|352.49|350.29|356.4|354.2|356.4|354.2|351.46|349.26|0
1639426200000|2021-12-13 20:10:00|356.19|353.99|353.51|351.31|356.81|354.61|353.1|350.9|0
1639426500000|2021-12-13 20:15:00|353.31|351.11|355.36|353.16|356.4|354.2|352.28|350.08|0
1639426800000|2021-12-13 20:20:00|354.95|352.75|354.95|352.75|357.43|355.23|354.54|352.34|0
1639427100000|2021-12-13 20:25:00|354.75|352.55|357.63|355.43|357.74|355.54|354.33|352.13|0
1639427400000|2021-12-13 20:30:00|357.84|355.64|354.33|352.13|357.84|355.64|354.33|352.13|0
1639427700000|2021-12-13 20:35:00|354.54|352.34|354.12|351.92|354.95|352.75|351.87|349.67|0
1639428000000|2021-12-13 20:40:00|354.54|352.34|355.77|353.57|355.77|353.57|352.27|350.07|0
1639428300000|2021-12-13 20:45:00|355.36|353.16|358.24|356.04|358.24|356.04|353.5|351.3|0
1639428600000|2021-12-13 20:50:00|359.69|357.49|366.59|364.39|366.59|364.39|359.69|357.49|0
1639428900000|2021-12-13 20:55:00|367.01|364.81|369.3|367.1|370.77|368.57|365.55|363.35|0
1639429200000|2021-12-13 21:00:00|367.42|365.22|370.82|368.62|373.73|371.53|367.42|365.22|0
1639429500000|2021-12-13 21:05:00|370.61|368.41|369.36|367.16|372.06|369.86|369.36|367.16|0
1639429800000|2021-12-13 21:10:00|369.57|367.37|368.32|366.12|370.4|368.2|367.7|365.5|0
1639430100000|2021-12-13 21:15:00|369.56|366.96|368.52|365.92|370.18|367.58|368.42|365.82|0
1639430400000|2021-12-13 21:20:00|368.93|366.33|370.18|367.58|370.18|367.58|368.31|365.71|0
1639430700000|2021-12-13 21:25:00|369.97|367.37|369.76|367.16|370.59|367.99|369.14|366.54|0
1639431000000|2021-12-13 21:30:00|369.55|366.95|369.76|367.16|369.76|367.16|368.72|366.12|0
1639431300000|2021-12-13 21:35:00|369.97|367.37|368.31|365.71|369.97|367.37|368.31|365.71|0
1639431600000|2021-12-13 21:40:00|368.3|365.7|368.3|365.7|368.51|365.91|367.89|365.29|0
1639431900000|2021-12-13 21:45:00|367.89|365.29|366.02|363.42|367.89|365.29|365.82|363.22|0
1639432200000|2021-12-13 21:50:00|365.82|363.22|366.85|364.25|367.89|365.29|365.82|363.22|0
1639432500000|2021-12-13 21:55:00|366.64|364.04|367.37|364.77|367.68|365.08|366.64|364.04|0
1639432800000|2021-12-13 22:00:00|367.34|364.74|367.37|364.77|367.37|364.77|367.3|364.7|0
1639433100000|2021-12-13 22:05:00|367.48|364.88|367.72|365.12|367.97|365.37|367.48|364.88|0
1639433400000|2021-12-13 22:10:00|367.7|365.1|367.37|364.77|367.85|365.25|367.33|364.73|0
1639433700000|2021-12-13 22:15:00|367.3|364.7|367.45|364.85|367.45|364.85|367.3|364.7|0
1639434000000|2021-12-13 22:20:00|367.63|365.03|367.48|364.88|367.66|365.06|367.48|364.88|0
1639434300000|2021-12-13 22:25:00|367.45|364.85|367.44|364.84|367.45|364.85|367.36|364.76|0
1639434600000|2021-12-13 22:30:00|367.66|365.06|367.53|364.93|367.72|365.12|367.48|364.88|0
1639434900000|2021-12-13 22:35:00|367.57|364.97|368.2|365.6|368.41|365.81|367.57|364.97|0
1639435200000|2021-12-13 22:40:00|368.29|365.69|368.17|365.57|368.59|365.99|368.11|365.51|0
1639435500000|2021-12-13 22:45:00|368.14|365.54|367.93|365.33|368.38|365.78|367.86|365.26|0
1639435800000|2021-12-13 22:50:00|367.95|365.35|368.2|365.6|368.2|365.6|367.95|365.35|0
1639436100000|2021-12-13 22:55:00|368.11|365.51|368.16|365.56|368.2|365.6|367.8|365.2|0
1639436400000|2021-12-13 23:00:00|368.2|365.6|365.59|362.99|368.2|365.6|365.38|362.78|0
1639436700000|2021-12-13 23:05:00|365.17|362.57|365.17|362.57|365.49|362.89|364.97|362.37|0
1639437000000|2021-12-13 23:10:00|365.28|362.68|366.41|363.81|366.83|364.23|364.96|362.36|0
1639437300000|2021-12-13 23:15:00|366.62|364.02|366.41|363.81|367.65|365.05|366.1|363.5|0
1639437600000|2021-12-13 23:20:00|366.2|363.6|366.82|364.22|367.44|364.84|365.99|363.39|0
1639437900000|2021-12-13 23:25:00|367.03|364.43|368.59|365.99|369.1|366.5|365.79|363.19|0
1639438200000|2021-12-13 23:30:00|369|366.4|366.61|364.01|369|366.4|366.41|363.81|0
1639438500000|2021-12-13 23:35:00|366.2|363.6|366.4|363.8|366.61|364.01|365.37|362.77|0
1639438800000|2021-12-13 23:40:00|366.61|364.01|365.57|362.97|366.61|364.01|365.37|362.77|0
1639439100000|2021-12-13 23:45:00|365.37|362.77|366.4|363.8|366.61|364.01|365.16|362.56|0
1639439400000|2021-12-13 23:50:00|366.3|363.7|366.4|363.8|367.23|364.63|366.19|363.59|0
1639439700000|2021-12-13 23:55:00|366.61|364.01|366.19|363.59|367.02|364.42|366.19|363.59|0
1639440000000|2021-12-14 00:00:00|366.4|363.8|364.44|361.84|366.4|363.8|363.92|361.32|0
1639440300000|2021-12-14 00:05:00|364.33|361.73|363.91|361.31|364.85|362.25|363.91|361.31|0
1639440600000|2021-12-14 00:10:00|363.71|361.11|364.32|361.72|364.53|361.93|362.88|360.28|0
1639440900000|2021-12-14 00:15:00|363.91|361.31|363.29|360.69|364.32|361.72|362.88|360.28|0
1639441200000|2021-12-14 00:20:00|363.5|360.9|363.5|360.9|364.02|361.42|362.67|360.07|0
1639441500000|2021-12-14 00:25:00|363.4|360.8|364.32|361.72|364.94|362.34|362.88|360.28|0
1639441800000|2021-12-14 00:30:00|364.22|361.62|363.49|360.89|364.84|362.24|363.08|360.48|0
1639442100000|2021-12-14 00:35:00|363.6|361|365.35|362.75|365.35|362.75|363.29|360.69|0
1639442400000|2021-12-14 00:40:00|365.56|362.96|364.11|361.51|365.56|362.96|363.9|361.3|0
1639442700000|2021-12-14 00:45:00|363.9|361.3|362.66|360.06|364.22|361.62|362.46|359.86|0
1639443000000|2021-12-14 00:50:00|362.77|360.17|362.87|360.27|363.69|361.09|362.46|359.86|0
1639443300000|2021-12-14 00:55:00|362.66|360.06|362.45|359.85|363.49|360.89|362.25|359.65|0
1639443600000|2021-12-14 01:00:00|362.25|359.65|363.28|360.68|363.28|360.68|362.04|359.44|0
1639443900000|2021-12-14 01:05:00|363.18|360.58|362.66|360.06|363.28|360.68|362.45|359.85|0
1639444200000|2021-12-14 01:10:00|362.56|359.96|363.07|360.47|363.07|360.47|362.24|359.64|0
1639444500000|2021-12-14 01:15:00|363.18|360.58|363.89|361.29|364.72|362.12|363.18|360.58|0
1639444800000|2021-12-14 01:20:00|364|361.4|365.96|363.36|365.96|363.36|364|361.4|0
1639445100000|2021-12-14 01:25:00|365.86|363.26|365.33|362.73|365.96|363.36|364.72|362.12|0
1639445400000|2021-12-14 01:30:00|365.24|362.64|362.44|359.84|365.54|362.94|362.24|359.64|0
1639445700000|2021-12-14 01:35:00|362.55|359.95|363.79|361.19|364.3|361.7|362.24|359.64|0
1639446000000|2021-12-14 01:40:00|363.89|361.29|365.74|363.14|366.06|363.46|363.47|360.87|0
1639446300000|2021-12-14 01:45:00|365.95|363.35|365.12|362.52|365.95|363.35|364.5|361.9|0
1639446600000|2021-12-14 01:50:00|365.02|362.42|364.71|362.11|365.54|362.94|364.29|361.69|0
1639446900000|2021-12-14 01:55:00|364.61|362.01|364.5|361.9|365.12|362.52|364.09|361.49|0
1639447200000|2021-12-14 02:00:00|364.71|362.11|364.5|361.9|365.33|362.73|363.67|361.07|0
1639447500000|2021-12-14 02:05:00|364.91|362.31|365.32|362.72|365.53|362.93|364.5|361.9|0
1639447800000|2021-12-14 02:10:00|365.22|362.62|364.7|362.1|365.53|362.93|364.7|362.1|0
1639448100000|2021-12-14 02:15:00|364.81|362.21|366.15|363.55|366.15|363.55|364.81|362.21|0
1639448400000|2021-12-14 02:20:00|365.94|363.34|365.01|362.41|365.94|363.34|364.7|362.1|0
1639448700000|2021-12-14 02:25:00|365.11|362.51|365.32|362.72|365.42|362.82|364.49|361.89|0
1639449000000|2021-12-14 02:30:00|365.52|362.92|364.28|361.68|366.14|363.54|364.28|361.68|0
1639449300000|2021-12-14 02:35:00|364.18|361.58|365.01|362.41|365.42|362.82|364.07|361.47|0
1639449600000|2021-12-14 02:40:00|365.11|362.51|363.87|361.27|365.11|362.51|363.87|361.27|0
1639449900000|2021-12-14 02:45:00|363.66|361.06|365|362.4|365.31|362.71|363.66|361.06|0
1639450200000|2021-12-14 02:50:00|365.1|362.5|366.14|363.54|366.34|363.74|365.1|362.5|0
1639450500000|2021-12-14 02:55:00|366.34|363.74|365.93|363.33|366.34|363.74|365.42|362.82|0
1639450800000|2021-12-14 03:00:00|365.83|363.23|365.1|362.5|365.83|363.23|365|362.4|0
1639451100000|2021-12-14 03:05:00|365.51|362.91|365.92|363.32|366.13|363.53|364.89|362.29|0
1639451400000|2021-12-14 03:10:00|366.13|363.53|364.48|361.88|366.13|363.53|364.48|361.88|0
1639451700000|2021-12-14 03:15:00|364.38|361.78|364.06|361.46|364.48|361.88|364.06|361.46|0
1639452000000|2021-12-14 03:20:00|364.17|361.57|363.96|361.36|364.47|361.87|363.85|361.25|0
1639452300000|2021-12-14 03:25:00|363.85|361.25|364.06|361.46|364.27|361.67|363.85|361.25|0
1639452600000|2021-12-14 03:30:00|364.26|361.66|365.09|362.49|365.3|362.7|364.17|361.57|0
1639452900000|2021-12-14 03:35:00|365.3|362.7|367.57|364.97|370.06|367.46|365.3|362.7|0
1639453200000|2021-12-14 03:40:00|367.78|365.18|366.95|364.35|368.61|366.01|366.74|364.14|0
1639453500000|2021-12-14 03:45:00|366.74|364.14|366.12|363.52|367.16|364.56|365.91|363.31|0
1639453800000|2021-12-14 03:50:00|365.91|363.31|365.19|362.59|366.12|363.52|364.26|361.66|0
1639454100000|2021-12-14 03:55:00|364.88|362.28|364.36|361.76|365.08|362.48|363.84|361.24|0
1639454400000|2021-12-14 04:00:00|364.25|361.65|363.84|361.24|364.46|361.86|363.63|361.03|0
1639454700000|2021-12-14 04:05:00|363.63|361.03|363.74|361.14|364.05|361.45|363.63|361.03|0
1639455000000|2021-12-14 04:10:00|363.84|361.24|364.25|361.65|364.46|361.86|363.63|361.03|0
1639455300000|2021-12-14 04:15:00|364.46|361.86|364.04|361.44|364.46|361.86|363.74|361.14|0
1639455600000|2021-12-14 04:20:00|364.15|361.55|364.66|362.06|364.66|362.06|364.04|361.44|0
1639455900000|2021-12-14 04:25:00|364.45|361.85|364.66|362.06|364.87|362.27|364.25|361.65|0
1639456200000|2021-12-14 04:30:00|364.87|362.27|364.66|362.06|365.28|362.68|364.45|361.85|0
1639456500000|2021-12-14 04:35:00|364.45|361.85|364.66|362.06|364.86|362.26|364.45|361.85|0
1639456800000|2021-12-14 04:40:00|364.56|361.96|364.24|361.64|364.76|362.16|364.24|361.64|0
1639457100000|2021-12-14 04:45:00|364.35|361.75|364.65|362.05|364.86|362.26|364.03|361.43|0
1639457400000|2021-12-14 04:50:00|364.55|361.95|366.1|363.5|366.1|363.5|364.35|361.75|0
1639457700000|2021-12-14 04:55:00|365.89|363.29|365.06|362.46|366|363.4|365.06|362.46|0
1639458000000|2021-12-14 05:00:00|365.27|362.67|364.85|362.25|365.68|363.08|364.65|362.05|0
1639458300000|2021-12-14 05:05:00|364.65|362.05|365.47|362.87|365.47|362.87|364.65|362.05|0
1639458600000|2021-12-14 05:10:00|365.27|362.67|365.47|362.87|365.47|362.87|364.85|362.25|0
1639458900000|2021-12-14 05:15:00|365.37|362.77|365.68|363.08|366.09|363.49|365.26|362.66|0
1639459200000|2021-12-14 05:20:00|365.88|363.28|366.3|363.7|366.3|363.7|365.47|362.87|0
1639459500000|2021-12-14 05:25:00|366.09|363.49|365.05|362.45|366.09|363.49|364.85|362.25|0
1639459800000|2021-12-14 05:30:00|365.26|362.66|364.85|362.25|365.88|363.28|364.23|361.63|0
1639460100000|2021-12-14 05:35:00|364.75|362.15|364.22|361.62|364.75|362.15|363.81|361.21|0
1639460400000|2021-12-14 05:40:00|364.43|361.83|365.05|362.45|365.05|362.45|363.81|361.21|0
1639460700000|2021-12-14 05:45:00|364.84|362.24|365.25|362.65|365.46|362.86|364.84|362.24|0
1639461000000|2021-12-14 05:50:00|365.15|362.55|366.29|363.69|366.29|363.69|365.05|362.45|0
1639461300000|2021-12-14 05:55:00|366.19|363.59|365.66|363.06|366.49|363.89|365.04|362.44|0
1639461600000|2021-12-14 06:00:00|365.46|362.86|365.46|362.86|366.49|363.89|365.25|362.65|0
1639461900000|2021-12-14 06:05:00|365.25|362.65|365.87|363.27|366.08|363.48|365.25|362.65|0
1639462200000|2021-12-14 06:10:00|365.77|363.17|366.49|363.89|367.52|364.92|365.77|363.17|0
1639462500000|2021-12-14 06:15:00|366.6|364|366.69|364.09|367.22|364.62|366.07|363.47|0
1639462800000|2021-12-14 06:20:00|366.59|363.99|365.04|362.44|366.59|363.99|364.83|362.23|0
1639463100000|2021-12-14 06:25:00|365.14|362.54|364.41|361.81|365.14|362.54|364.21|361.61|0
1639463400000|2021-12-14 06:30:00|364.32|361.72|364|361.4|364.83|362.23|363.79|361.19|0
1639463700000|2021-12-14 06:35:00|364.21|361.61|364.31|361.71|364.41|361.81|364|361.4|0
1639464000000|2021-12-14 06:40:00|364.21|361.61|364|361.4|364.41|361.81|364|361.4|0
1639464300000|2021-12-14 06:45:00|363.9|361.3|362.66|360.06|363.9|361.3|362.14|359.54|0
1639464600000|2021-12-14 06:50:00|362.55|359.95|362.55|359.95|362.76|360.16|362.25|359.65|0
1639464900000|2021-12-14 06:55:00|362.76|360.16|363.58|360.98|363.58|360.98|362.75|360.15|0
1639465200000|2021-12-14 07:00:00|363.17|360.57|362.96|360.36|363.99|361.39|362.75|360.15|0
1639465500000|2021-12-14 07:05:00|362.75|360.15|364.61|362.01|364.61|362.01|362.55|359.95|0
1639465800000|2021-12-14 07:10:00|364.51|361.91|362.75|360.15|364.92|362.32|362.54|359.94|0
1639466100000|2021-12-14 07:15:00|362.54|359.94|359.86|357.26|362.75|360.15|359.45|356.85|0
1639466400000|2021-12-14 07:20:00|359.66|357.06|360.79|358.19|361.1|358.5|359.45|356.85|0
1639466700000|2021-12-14 07:25:00|360.69|358.09|361.1|358.5|361.3|358.7|360.68|358.08|0
1639467000000|2021-12-14 07:30:00|360.89|358.29|361.09|358.49|361.3|358.7|360.27|357.67|0
1639467300000|2021-12-14 07:35:00|360.89|358.29|361.92|359.32|361.92|359.32|360.89|358.29|0
1639467600000|2021-12-14 07:40:00|361.82|359.22|360.68|358.08|361.82|359.22|359.86|357.26|0
1639467900000|2021-12-14 07:45:00|360.58|357.98|360.99|358.39|361.71|359.11|360.27|357.67|0
1639468200000|2021-12-14 07:50:00|360.88|358.28|360.06|357.46|360.88|358.28|359.65|357.05|0
1639468500000|2021-12-14 07:55:00|359.85|357.25|360.73|358.13|361.14|358.54|359.49|356.89|0
1639468800000|2021-12-14 08:00:00|360.32|357.72|357.84|355.24|360.32|357.72|357.43|354.83|0
1639469100000|2021-12-14 08:05:00|357.44|355.03|356.2|354|357.44|355.14|355.79|353.59|0
1639469400000|2021-12-14 08:10:00|356|353.8|356.82|354.62|357.02|354.82|355.59|353.39|0
1639469700000|2021-12-14 08:15:00|357.23|355.03|358.46|356.26|358.67|356.47|356.92|354.72|0
1639470000000|2021-12-14 08:20:00|358.67|356.47|357.43|355.23|358.87|356.67|356.81|354.61|0
1639470300000|2021-12-14 08:25:00|357.22|355.02|358.25|356.05|358.77|356.57|357.02|354.82|0
1639470600000|2021-12-14 08:30:00|358.36|356.16|358.66|356.46|359.28|357.08|357.63|355.43|0
1639470900000|2021-12-14 08:35:00|358.46|356.26|357.84|355.64|359.59|357.39|357.84|355.64|0
1639471200000|2021-12-14 08:40:00|358.15|355.95|357.22|355.02|358.66|356.46|357.01|354.81|0
1639471500000|2021-12-14 08:45:00|357.42|355.22|358.76|356.56|358.86|356.66|357.22|355.02|0
1639471800000|2021-12-14 08:50:00|359.07|356.87|359.48|357.28|359.48|357.28|358.25|356.05|0
1639472100000|2021-12-14 08:55:00|359.69|357.49|360.72|358.52|360.72|358.52|359.07|356.87|0
1639472400000|2021-12-14 09:00:00|360.51|358.31|361.54|359.34|361.75|359.55|360.1|357.9|0
1639472700000|2021-12-14 09:05:00|361.44|359.24|358.24|356.04|361.54|359.34|358.24|356.04|0
1639473000000|2021-12-14 09:10:00|358.03|355.83|360.61|358.41|361.44|359.24|357.83|355.63|0
1639473300000|2021-12-14 09:15:00|360.51|358.31|360.5|358.3|360.71|358.51|359.68|357.48|0
1639473600000|2021-12-14 09:20:00|360.3|358.1|361.74|359.54|361.74|359.54|359.47|357.27|0
1639473900000|2021-12-14 09:25:00|361.53|359.33|362.15|359.95|362.15|359.95|360.09|357.89|0
1639474200000|2021-12-14 09:30:00|362.36|360.16|361.74|359.54|363.19|360.99|360.91|358.71|0
1639474500000|2021-12-14 09:35:00|361.94|359.74|368.07|365.87|368.07|365.87|361.74|359.54|0
1639474800000|2021-12-14 09:40:00|367.96|365.76|371.35|369.15|372.6|370.4|367.96|365.76|0
1639475100000|2021-12-14 09:45:00|371.77|369.57|372.08|369.88|372.6|370.4|370.11|367.91|0
1639475400000|2021-12-14 09:50:00|371.97|369.77|382.82|380.62|383.24|381.04|371.77|369.57|0
1639475700000|2021-12-14 09:55:00|383.24|381.04|385.66|383.46|385.87|383.67|381.15|378.95|0
1639476000000|2021-12-14 10:00:00|385.24|383.04|386.08|383.88|387.55|385.35|383.98|381.78|0
1639476300000|2021-12-14 10:05:00|385.66|383.46|382.51|380.31|386.71|384.51|382.51|380.31|0
1639476600000|2021-12-14 10:10:00|382.72|380.52|383.35|381.15|385.03|382.83|382.51|380.31|0
1639476900000|2021-12-14 10:15:00|383.56|381.36|385.23|383.03|385.44|383.24|382.93|380.73|0
1639477200000|2021-12-14 10:20:00|384.39|382.19|383.76|381.56|385.23|383.03|383.55|381.35|0
1639477500000|2021-12-14 10:25:00|383.55|381.35|382.93|380.73|384.39|382.19|382.51|380.31|0
1639477800000|2021-12-14 10:30:00|382.82|380.62|380.62|378.42|382.93|380.73|380.21|378.01|0
1639478100000|2021-12-14 10:35:00|381.46|379.26|381.67|379.47|381.88|379.68|380.21|378.01|0
1639478400000|2021-12-14 10:40:00|381.88|379.68|382.29|380.09|382.5|380.3|380.62|378.42|0
1639478700000|2021-12-14 10:45:00|382.08|379.88|383.97|381.77|384.39|382.19|381.46|379.26|0
1639479000000|2021-12-14 10:50:00|383.76|381.56|384.38|382.18|385.43|383.23|383.76|381.56|0
1639479300000|2021-12-14 10:55:00|384.59|382.39|382.92|380.72|384.59|382.39|382.29|380.09|0
1639479600000|2021-12-14 11:00:00|382.71|380.51|381.24|379.04|382.71|380.51|380.82|378.62|0
1639479900000|2021-12-14 11:05:00|380.62|378.42|379.36|377.16|381.03|378.83|379.36|377.16|0
1639480200000|2021-12-14 11:10:00|378.32|376.12|379.36|377.16|379.78|377.58|377.7|375.5|0
1639480500000|2021-12-14 11:15:00|378.94|376.74|378.93|376.73|379.78|377.58|378.19|375.99|0
1639480800000|2021-12-14 11:20:00|379.24|377.04|378.4|376.2|379.66|377.46|377.98|375.78|0
1639481100000|2021-12-14 11:25:00|378.51|376.31|379.65|377.45|380.7|378.5|378.19|375.99|0
1639481400000|2021-12-14 11:30:00|379.76|377.56|381.33|379.13|381.33|379.13|377.98|375.78|0
1639481700000|2021-12-14 11:35:00|381.12|378.92|380.07|377.87|381.12|378.92|379.86|377.66|0
1639482000000|2021-12-14 11:40:00|380.28|378.08|380.18|377.98|381.75|379.55|379.86|377.66|0
1639482300000|2021-12-14 11:45:00|380.49|378.29|380.28|378.08|381.02|378.82|376.93|374.73|0
1639482600000|2021-12-14 11:50:00|380.91|378.71|380.6|378.4|381.96|379.76|378.39|376.19|0
1639482900000|2021-12-14 11:55:00|380.81|378.61|380.06|377.86|380.81|378.61|378.6|376.4|0
1639483200000|2021-12-14 12:00:00|379.85|377.65|377.97|375.77|380.27|378.07|377.55|375.35|0
1639483500000|2021-12-14 12:05:00|377.76|375.56|377.34|375.14|378.39|376.19|376.5|374.3|0
1639483800000|2021-12-14 12:10:00|376.92|374.72|376.08|373.88|377.34|375.14|375.66|373.46|0
1639484100000|2021-12-14 12:15:00|376.29|374.09|375.66|373.46|376.29|374.09|375.25|373.05|0
1639484400000|2021-12-14 12:20:00|375.45|373.25|374.41|372.21|375.87|373.67|374.41|372.21|0
1639484700000|2021-12-14 12:25:00|373.99|371.79|374.62|372.42|375.87|373.67|373.78|371.58|0
1639485000000|2021-12-14 12:30:00|374.41|372.21|375.24|373.04|376.49|374.29|374.41|372.21|0
1639485300000|2021-12-14 12:35:00|375.45|373.25|377.75|375.55|377.75|375.55|375.24|373.04|0
1639485600000|2021-12-14 12:40:00|377.65|375.45|378.16|375.96|380.05|377.85|377.23|375.03|0
1639485900000|2021-12-14 12:45:00|378.37|376.17|377.54|375.34|378.58|376.38|377.33|375.13|0
1639486200000|2021-12-14 12:50:00|377.74|375.54|378.06|375.86|378.37|376.17|377.32|375.12|0
1639486500000|2021-12-14 12:55:00|378.37|376.17|378.37|376.17|379|376.8|377.74|375.54|0
1639486800000|2021-12-14 13:00:00|378.16|375.96|378.37|376.17|378.79|376.59|377.32|375.12|0
1639487100000|2021-12-14 13:05:00|378.58|376.38|376.48|374.28|379.21|377.01|375.23|373.03|0
1639487400000|2021-12-14 13:10:00|376.27|374.07|377.22|375.02|377.32|375.12|375.65|373.45|0
1639487700000|2021-12-14 13:15:00|377.11|374.91|377.11|374.91|377.74|375.54|376.69|374.49|0
1639488000000|2021-12-14 13:20:00|377.53|375.33|379.41|377.21|381.09|378.89|377.53|375.33|0
1639488300000|2021-12-14 13:25:00|379.2|377|379.31|377.11|380.99|378.79|379.2|377|0
1639488600000|2021-12-14 13:30:00|379.1|376.9|390.91|388.71|390.91|388.71|379.1|376.9|0
1639488900000|2021-12-14 13:35:00|391.43|389.23|390.27|388.07|391.65|389.45|387.62|385.42|0
1639489200000|2021-12-14 13:40:00|390.37|388.17|393.77|391.57|394.83|392.63|388.85|386.65|0
1639489500000|2021-12-14 13:45:00|393.98|391.78|397.42|395.22|398.05|395.85|393.98|391.78|0
1639489800000|2021-12-14 13:50:00|397.84|395.64|396.25|394.05|398.26|396.06|395.3|393.1|0
1639490100000|2021-12-14 13:55:00|396.14|393.94|395.93|393.73|396.78|394.58|393.82|391.62|0
1639490400000|2021-12-14 14:00:00|396.14|393.94|394.66|392.46|397.41|395.21|394.03|391.83|0
1639490700000|2021-12-14 14:05:00|394.77|392.57|399.11|396.91|399.11|396.91|394.45|392.25|0
1639491000000|2021-12-14 14:10:00|398.9|396.7|396.99|394.79|401.66|399.46|396.56|394.36|0
1639491300000|2021-12-14 14:15:00|396.77|394.57|398.04|395.84|399.11|396.91|396.35|394.15|0
1639491600000|2021-12-14 14:20:00|398.68|396.48|401.02|398.82|401.23|399.03|397.2|395|0
1639491900000|2021-12-14 14:25:00|401.23|399.03|401.01|398.81|402.08|399.88|399.32|397.12|0
1639492200000|2021-12-14 14:30:00|401.44|399.24|394.16|391.96|402.5|400.3|394.16|391.96|0
1639492500000|2021-12-14 14:35:00|393.32|391.12|391.84|389.64|395|392.8|389.74|387.54|0
1639492800000|2021-12-14 14:40:00|391.21|389.01|383.05|380.85|391.42|389.22|383.05|380.85|0
1639493100000|2021-12-14 14:45:00|382.84|380.64|386.39|384.19|389.74|387.54|379.31|377.11|0
1639493400000|2021-12-14 14:50:00|385.97|383.77|388.06|385.86|390.37|388.17|384.93|382.73|0
1639493700000|2021-12-14 14:55:00|387.64|385.44|388.69|386.49|390.58|388.38|383.05|380.85|0
1639494000000|2021-12-14 15:00:00|389.74|387.54|394.78|392.58|394.78|392.58|387.85|385.65|0
1639494300000|2021-12-14 15:05:00|394.57|392.37|393.52|391.32|395.63|393.43|389.73|387.53|0
1639494600000|2021-12-14 15:10:00|394.05|391.85|398.58|396.38|400.7|398.5|393.52|391.32|0
1639494900000|2021-12-14 15:15:00|399|396.8|399|396.8|400.7|398.5|397.52|395.32|0
1639495200000|2021-12-14 15:20:00|398.69|396.49|392.46|390.26|401.12|398.92|392.25|390.05|0
1639495500000|2021-12-14 15:25:00|392.25|390.05|391.62|389.42|392.25|390.05|388.05|385.85|0
1639495800000|2021-12-14 15:30:00|392.04|389.84|395.62|393.42|396.25|394.05|390.99|388.79|0
1639496100000|2021-12-14 15:35:00|395.83|393.63|399|396.8|399.63|397.43|394.56|392.36|0
1639496400000|2021-12-14 15:40:00|399.21|397.01|402.6|400.4|404.52|402.32|397.94|395.74|0
1639496700000|2021-12-14 15:45:00|402.39|400.19|410.71|408.51|411.13|408.93|401.12|398.92|0
1639497000000|2021-12-14 15:50:00|409.42|407.22|415.62|413.42|415.62|413.42|408.99|406.79|0
1639497300000|2021-12-14 15:55:00|415.83|413.63|414.17|411.97|418.68|416.48|414.17|411.97|0
1639497600000|2021-12-14 16:00:00|415.14|412.94|414.81|412.61|419.11|416.91|414.17|411.97|0
1639497900000|2021-12-14 16:05:00|414.38|412.18|414.38|412.18|415.24|413.04|411.6|409.4|0
1639498200000|2021-12-14 16:10:00|413.52|411.32|417.6|415.4|417.81|415.61|412.24|410.04|0
1639498500000|2021-12-14 16:15:00|416.95|414.75|414.49|412.29|418.24|416.04|412.45|410.25|0
1639498800000|2021-12-14 16:20:00|415.45|413.25|414.8|412.6|417.81|415.61|412.02|409.82|0
1639499100000|2021-12-14 16:25:00|415.02|412.82|411.16|408.96|415.66|413.46|410.52|408.32|0
1639499400000|2021-12-14 16:30:00|410.95|408.75|415.57|413.37|416.64|414.44|408.51|406.31|0
1639499700000|2021-12-14 16:35:00|415.35|413.15|416|413.8|416.86|414.66|414.06|411.86|0
1639500000000|2021-12-14 16:40:00|416.64|414.44|416.21|414.01|417.29|415.09|412.99|410.79|0
1639500300000|2021-12-14 16:45:00|416.85|414.65|416.64|414.44|417.07|414.87|413.63|411.43|0
1639500600000|2021-12-14 16:50:00|416.32|414.12|417.5|415.3|417.93|415.73|413.84|411.64|0
1639500900000|2021-12-14 16:55:00|417.28|415.08|420.17|417.97|422.76|420.56|415.78|413.58|0
1639501200000|2021-12-14 17:00:00|420.38|418.18|423.62|421.42|423.62|421.42|419.52|417.32|0
1639501500000|2021-12-14 17:05:00|422.75|420.55|419.3|417.1|425.13|422.93|418.87|416.67|0
1639501800000|2021-12-14 17:10:00|419.73|417.53|422.1|419.9|422.75|420.55|418.44|416.24|0
1639502100000|2021-12-14 17:15:00|422.54|420.34|424.21|422.01|426.15|423.95|421.89|419.69|0
1639502400000|2021-12-14 17:20:00|423.99|421.79|423.13|420.93|424.64|422.44|421.2|419|0
1639502700000|2021-12-14 17:25:00|423.35|421.15|419.7|417.5|424.42|422.22|419.27|417.07|0
1639503000000|2021-12-14 17:30:00|420.55|418.35|420.55|418.35|423.34|421.14|419.05|416.85|0
1639503300000|2021-12-14 17:35:00|420.34|418.14|422.34|420.14|422.91|420.71|419.91|417.71|0
1639503600000|2021-12-14 17:40:00|421.91|419.71|424.94|422.74|424.94|422.74|421.47|419.27|0
1639503900000|2021-12-14 17:45:00|425.15|422.95|424.93|422.73|426.24|424.04|422.77|420.57|0
1639504200000|2021-12-14 17:50:00|425.37|423.17|422.98|420.78|425.58|423.38|422.98|420.78|0
1639504500000|2021-12-14 17:55:00|423.42|421.22|422.98|420.78|425.15|422.95|422.55|420.35|0
1639504800000|2021-12-14 18:00:00|423.2|421|419.52|417.32|424.5|422.3|418.66|416.46|0
1639505100000|2021-12-14 18:05:00|419.95|417.75|417.58|415.38|420.07|417.87|416.72|414.52|0
1639505400000|2021-12-14 18:10:00|417.8|415.6|418.15|415.95|420.17|417.97|416.42|414.22|0
1639505700000|2021-12-14 18:15:00|417.93|415.73|418.36|416.16|419.88|417.68|417.5|415.3|0
1639506000000|2021-12-14 18:20:00|418.14|415.94|418.58|416.38|420.09|417.89|417.71|415.51|0
1639506300000|2021-12-14 18:25:00|418.79|416.59|416.2|414|419.87|417.67|415.34|413.14|0
1639506600000|2021-12-14 18:30:00|416.41|414.21|418.07|415.87|418.28|416.08|415.18|412.98|0
1639506900000|2021-12-14 18:35:00|417.85|415.65|418.07|415.87|418.93|416.73|415.9|413.7|0
1639507200000|2021-12-14 18:40:00|418.28|416.08|420.88|418.68|420.88|418.68|418.07|415.87|0
1639507500000|2021-12-14 18:45:00|420.67|418.47|421.1|418.9|421.32|419.12|419.37|417.17|0
1639507800000|2021-12-14 18:50:00|420.88|418.68|421.53|419.33|422.62|420.42|419.15|416.95|0
1639508100000|2021-12-14 18:55:00|421.75|419.55|421.75|419.55|423.71|421.51|421.32|419.12|0
1639508400000|2021-12-14 19:00:00|422.18|419.98|417.41|415.21|423.05|420.85|416.11|413.91|0
1639508700000|2021-12-14 19:05:00|417.63|415.43|411.36|409.16|418.28|416.08|411.36|409.16|0
1639509000000|2021-12-14 19:10:00|411.58|409.38|411.58|409.38|412.22|410.02|409|406.8|0
1639509300000|2021-12-14 19:15:00|411.79|409.59|410.28|408.08|411.79|409.59|409.42|407.22|0
1639509600000|2021-12-14 19:20:00|410.5|408.3|408.56|406.36|413.08|410.88|408.56|406.36|0
1639509900000|2021-12-14 19:25:00|408.78|406.58|410.5|408.3|411.57|409.37|407.7|405.5|0
1639510200000|2021-12-14 19:30:00|411.14|408.94|408.13|405.93|412.22|410.02|407.27|405.07|0
1639510500000|2021-12-14 19:35:00|408.35|406.15|408.99|406.79|410.93|408.73|407.49|405.29|0
1639510800000|2021-12-14 19:40:00|408.56|406.36|406.63|404.43|409.63|407.43|405.98|403.78|0
1639511100000|2021-12-14 19:45:00|406.84|404.64|407.39|405.19|407.82|405.62|404.17|401.97|0
1639511400000|2021-12-14 19:50:00|407.61|405.41|407.39|405.19|409.33|407.13|406.74|404.54|0
1639511700000|2021-12-14 19:55:00|407.5|405.3|405.67|403.47|408.9|406.7|405.45|403.25|0
1639512000000|2021-12-14 20:00:00|405.88|403.68|400.1|397.9|406.1|403.9|400.1|397.9|0
1639512300000|2021-12-14 20:05:00|400.31|398.11|397.75|395.55|401.38|399.18|397.32|395.12|0
1639512600000|2021-12-14 20:10:00|397.32|395.12|399.02|396.82|400.73|398.53|395.62|393.42|0
1639512900000|2021-12-14 20:15:00|398.38|396.18|395.28|393.08|400.74|398.54|395.28|393.08|0
1639513200000|2021-12-14 20:20:00|395.92|393.72|395.92|393.72|398.06|395.86|394.85|392.65|0
1639513500000|2021-12-14 20:25:00|395.71|393.51|392.29|390.09|397.21|395.01|391.86|389.66|0
1639513800000|2021-12-14 20:30:00|392.72|390.52|390.8|388.6|394|391.8|389.74|387.54|0
1639514100000|2021-12-14 20:35:00|390.59|388.39|392.71|390.51|393.35|391.15|388.04|385.84|0
1639514400000|2021-12-14 20:40:00|392.5|390.3|399.23|397.03|399.23|397.03|392.5|390.3|0
1639514700000|2021-12-14 20:45:00|399.02|396.82|401.59|399.39|402.01|399.81|396.45|394.25|0
1639515000000|2021-12-14 20:50:00|401.05|398.85|404.59|402.39|405.02|402.82|398.37|396.17|0
1639515300000|2021-12-14 20:55:00|404.38|402.18|397.75|395.55|405.43|403.23|397.75|395.55|0
1639515600000|2021-12-14 21:00:00|397.11|394.91|399.23|397.03|400.94|398.74|397.11|394.91|0
1639515900000|2021-12-14 21:05:00|399.66|397.46|397.95|395.75|399.66|397.46|397.74|395.54|0
1639516200000|2021-12-14 21:10:00|398.28|396.08|400.93|398.73|401.57|399.37|397.74|395.54|0
1639516500000|2021-12-14 21:15:00|401.35|398.75|400.49|397.89|401.35|398.75|400.49|397.89|0
1639516800000|2021-12-14 21:20:00|400.28|397.68|399.43|396.83|400.92|398.32|399.43|396.83|0
1639517100000|2021-12-14 21:25:00|399.21|396.61|399.85|397.25|399.85|397.25|399.21|396.61|0
1639517400000|2021-12-14 21:30:00|399.43|396.83|399.21|396.61|399.43|396.83|398.15|395.55|0
1639517700000|2021-12-14 21:35:00|398.79|396.19|398.47|395.87|398.79|396.19|398.36|395.76|0
1639518000000|2021-12-14 21:40:00|398.36|395.76|397.93|395.33|398.36|395.76|397.72|395.12|0
1639518300000|2021-12-14 21:45:00|397.72|395.12|397.51|394.91|398.89|396.29|397.51|394.91|0
1639518600000|2021-12-14 21:50:00|397.5|394.9|397.29|394.69|397.5|394.9|397.08|394.48|0
1639518900000|2021-12-14 21:55:00|397.08|394.48|397.4|394.8|397.61|395.01|397.08|394.48|0
1639519200000|2021-12-14 22:00:00|397.77|395.17|397.76|395.16|398.11|395.51|397.51|394.91|0
1639519500000|2021-12-14 22:05:00|397.73|395.13|398.26|395.66|398.35|395.75|397.73|395.13|0
1639519800000|2021-12-14 22:10:00|398.22|395.62|397.94|395.34|398.22|395.62|397.94|395.34|0
1639520100000|2021-12-14 22:15:00|397.85|395.25|397.97|395.37|398.13|395.53|397.79|395.19|0
1639520400000|2021-12-14 22:20:00|398.07|395.47|398.07|395.47|398.07|395.47|397.94|395.34|0
1639520700000|2021-12-14 22:25:00|398.03|395.43|398.16|395.56|398.25|395.65|398.03|395.43|0
1639521000000|2021-12-14 22:30:00|398.1|395.5|398.06|395.46|398.19|395.59|398.06|395.46|0
1639521300000|2021-12-14 22:35:00|398.03|395.43|398.34|395.74|398.46|395.86|397.84|395.24|0
1639521600000|2021-12-14 22:40:00|398.31|395.71|398.43|395.83|398.46|395.86|398.31|395.71|0
1639521900000|2021-12-14 22:45:00|398.4|395.8|398.3|395.7|398.4|395.8|398.19|395.59|0
1639522200000|2021-12-14 22:50:00|398.09|395.49|398.09|395.49|398.15|395.55|398.02|395.42|0
1639522500000|2021-12-14 22:55:00|398.06|395.46|397.96|395.36|398.06|395.46|397.66|395.06|0
1639522800000|2021-12-14 23:00:00|397.81|395.21|397.06|394.46|398.23|395.63|396.85|394.25|0
1639523100000|2021-12-14 23:05:00|396.85|394.25|397.06|394.46|397.48|394.88|396.85|394.25|0
1639523400000|2021-12-14 23:10:00|396.96|394.36|395.36|392.76|397.06|394.46|395.15|392.55|0
1639523700000|2021-12-14 23:15:00|395.15|392.55|397.05|394.45|397.05|394.45|395.15|392.55|0
1639524000000|2021-12-14 23:20:00|396.84|394.24|399.39|396.79|399.39|396.79|395.99|393.39|0
1639524300000|2021-12-14 23:25:00|399.29|396.69|400.88|398.28|400.88|398.28|398.75|396.15|0
1639524600000|2021-12-14 23:30:00|400.67|398.07|399.6|397|401.74|399.14|399.6|397|0
1639524900000|2021-12-14 23:35:00|400.03|397.43|400.67|398.07|401.09|398.49|399.39|396.79|0
1639525200000|2021-12-14 23:40:00|400.45|397.85|399.17|396.57|401.09|398.49|399.07|396.47|0
1639525500000|2021-12-14 23:45:00|399.39|396.79|398.96|396.36|399.6|397|398.96|396.36|0
1639525800000|2021-12-14 23:50:00|399.07|396.47|398.22|395.62|399.39|396.79|397.9|395.3|0
1639526100000|2021-12-14 23:55:00|398.32|395.72|399.17|396.57|399.17|396.57|397.89|395.29|0
1639526400000|2021-12-15 00:00:00|398.74|396.14|397.04|394.44|399.59|396.99|397.04|394.44|0
1639526700000|2021-12-15 00:05:00|396.83|394.23|395.34|392.74|397.25|394.65|394.92|392.32|0
1639527000000|2021-12-15 00:10:00|395.55|392.95|395.77|393.17|395.98|393.38|394.82|392.22|0
1639527300000|2021-12-15 00:15:00|395.98|393.38|395.13|392.53|395.98|393.38|394.7|392.1|0
1639527600000|2021-12-15 00:20:00|395.24|392.64|395.76|393.16|396.61|394.01|395.24|392.64|0
1639527900000|2021-12-15 00:25:00|394.7|392.1|394.06|391.46|394.91|392.31|394.06|391.46|0
1639528200000|2021-12-15 00:30:00|394.28|391.68|393.64|391.04|394.7|392.1|393.64|391.04|0
1639528500000|2021-12-15 00:35:00|393.43|390.83|393.43|390.83|394.49|391.89|393.22|390.62|0
1639528800000|2021-12-15 00:40:00|393.64|391.04|395.12|392.52|395.33|392.73|393.43|390.83|0
1639529100000|2021-12-15 00:45:00|395.02|392.42|395.12|392.52|395.33|392.73|394.48|391.88|0
1639529400000|2021-12-15 00:50:00|395.33|392.73|394.91|392.31|395.54|392.94|394.27|391.67|0
1639529700000|2021-12-15 00:55:00|394.8|392.2|394.69|392.09|395.12|392.52|394.06|391.46|0
1639530000000|2021-12-15 01:00:00|394.9|392.3|395.54|392.94|396.39|393.79|394.48|391.88|0
1639530300000|2021-12-15 01:05:00|395.75|393.15|396.5|393.9|396.6|394|395.75|393.15|0
1639530600000|2021-12-15 01:10:00|396.39|393.79|397.56|394.96|397.66|395.06|396.17|393.57|0
1639530900000|2021-12-15 01:15:00|397.66|395.06|399.36|396.76|400.85|398.25|397.66|395.06|0
1639531200000|2021-12-15 01:20:00|399.15|396.55|398.29|395.69|399.36|396.76|397.34|394.74|0
1639531500000|2021-12-15 01:25:00|398.4|395.8|402.03|399.43|402.13|399.53|398.08|395.48|0
1639531800000|2021-12-15 01:30:00|401.91|399.31|401.91|399.31|402.98|400.38|400.63|398.03|0
1639532100000|2021-12-15 01:35:00|401.7|399.1|399.78|397.18|402.55|399.95|399.78|397.18|0
1639532400000|2021-12-15 01:40:00|399.57|396.97|399.25|396.65|399.78|397.18|398.5|395.9|0
1639532700000|2021-12-15 01:45:00|399.35|396.75|399.14|396.54|399.78|397.18|398.29|395.69|0
1639533000000|2021-12-15 01:50:00|398.93|396.33|398.61|396.01|399.56|396.96|397.44|394.84|0
1639533300000|2021-12-15 01:55:00|398.71|396.11|396.8|394.2|398.71|396.11|396.37|393.77|0
1639533600000|2021-12-15 02:00:00|397.01|394.41|396.79|394.19|397.43|394.83|395.52|392.92|0
1639533900000|2021-12-15 02:05:00|396.91|394.31|397.43|394.83|397.64|395.04|396.37|393.77|0
1639534200000|2021-12-15 02:10:00|397.64|395.04|397.22|394.62|398.18|395.58|397|394.4|0
1639534500000|2021-12-15 02:15:00|397|394.4|399.45|396.85|399.77|397.17|396.58|393.98|0
1639534800000|2021-12-15 02:20:00|399.56|396.96|398.49|395.89|399.98|397.38|398.49|395.89|0
1639535100000|2021-12-15 02:25:00|398.7|396.1|399.77|397.17|400.62|398.02|398.49|395.89|0
1639535400000|2021-12-15 02:30:00|399.45|396.85|397|394.4|399.98|397.38|396.79|394.19|0
1639535700000|2021-12-15 02:35:00|396.9|394.3|395.72|393.12|397.21|394.61|395.51|392.91|0
1639536000000|2021-12-15 02:40:00|396.36|393.76|396.57|393.97|397|394.4|395.51|392.91|0
1639536300000|2021-12-15 02:45:00|396.47|393.87|395.93|393.33|397|394.4|395.72|393.12|0
1639536600000|2021-12-15 02:50:00|396.14|393.54|395.51|392.91|396.14|393.54|394.87|392.27|0
1639536900000|2021-12-15 02:55:00|395.29|392.69|395.29|392.69|396.14|393.54|394.87|392.27|0
1639537200000|2021-12-15 03:00:00|395.08|392.48|394.87|392.27|395.29|392.69|394.23|391.63|0
1639537500000|2021-12-15 03:05:00|394.98|392.38|394.65|392.05|395.08|392.48|394.65|392.05|0
1639537800000|2021-12-15 03:10:00|394.87|392.27|393.92|391.32|395.08|392.48|393.38|390.78|0
1639538100000|2021-12-15 03:15:00|393.81|391.21|394.76|392.16|395.4|392.8|393.81|391.21|0
1639538400000|2021-12-15 03:20:00|394.44|391.84|394.23|391.63|394.65|392.05|394.01|391.41|0
1639538700000|2021-12-15 03:25:00|394.34|391.74|395.07|392.47|395.18|392.58|394.34|391.74|0
1639539000000|2021-12-15 03:30:00|394.97|392.37|395.07|392.47|395.07|392.47|394.43|391.83|0
1639539300000|2021-12-15 03:35:00|394.97|392.37|394.33|391.73|395.07|392.47|394.12|391.52|0
1639539600000|2021-12-15 03:40:00|394.43|391.83|394.01|391.41|394.43|391.83|394.01|391.41|0
1639539900000|2021-12-15 03:45:00|393.8|391.2|393.16|390.56|394.01|391.41|392.95|390.35|0
1639540200000|2021-12-15 03:50:00|393.37|390.77|392.95|390.35|393.37|390.77|392.73|390.13|0
1639540500000|2021-12-15 03:55:00|392.73|390.13|393.16|390.56|393.37|390.77|392.73|390.13|0
1639540800000|2021-12-15 04:00:00|392.94|390.34|393.16|390.56|393.16|390.56|392.73|390.13|0
1639541100000|2021-12-15 04:05:00|393.15|390.55|392.94|390.34|393.37|390.77|392.94|390.34|0
1639541400000|2021-12-15 04:10:00|393.15|390.55|393.15|390.55|393.37|390.77|393.05|390.45|0
1639541700000|2021-12-15 04:15:00|393.47|390.87|392.73|390.13|393.47|390.87|392.52|389.92|0
1639542000000|2021-12-15 04:20:00|392.94|390.34|393.36|390.76|393.57|390.97|392.73|390.13|0
1639542300000|2021-12-15 04:25:00|393.47|390.87|394.21|391.61|394.42|391.82|393.36|390.76|0
1639542600000|2021-12-15 04:30:00|393.99|391.39|393.15|390.55|394.21|391.61|393.15|390.55|0
1639542900000|2021-12-15 04:35:00|392.93|390.33|392.93|390.33|393.36|390.76|392.72|390.12|0
1639543200000|2021-12-15 04:40:00|392.72|390.12|392.93|390.33|392.93|390.33|392.51|389.91|0
1639543500000|2021-12-15 04:45:00|393.14|390.54|392.72|390.12|393.14|390.54|392.72|390.12|0
1639543800000|2021-12-15 04:50:00|392.93|390.33|393.35|390.75|393.35|390.75|392.72|390.12|0
1639544100000|2021-12-15 04:55:00|393.14|390.54|393.35|390.75|393.56|390.96|392.93|390.33|0
1639544400000|2021-12-15 05:00:00|393.25|390.65|392.93|390.33|393.77|391.17|392.93|390.33|0
1639544700000|2021-12-15 05:05:00|393.14|390.54|394.62|392.02|394.62|392.02|393.04|390.44|0
1639545000000|2021-12-15 05:10:00|394.83|392.23|395.25|392.65|395.89|393.29|394.83|392.23|0
1639545300000|2021-12-15 05:15:00|395.04|392.44|395.25|392.65|395.25|392.65|394.4|391.8|0
1639545600000|2021-12-15 05:20:00|395.36|392.76|395.15|392.55|396.1|393.5|395.04|392.44|0
1639545900000|2021-12-15 05:25:00|395.25|392.65|393.98|391.38|395.25|392.65|393.98|391.38|0
1639546200000|2021-12-15 05:30:00|394.19|391.59|392.49|389.89|394.4|391.8|392.49|389.89|0
1639546500000|2021-12-15 05:35:00|392.92|390.32|392.92|390.32|393.24|390.64|392.7|390.1|0
1639546800000|2021-12-15 05:40:00|392.81|390.21|392.91|390.31|392.92|390.32|392.49|389.89|0
1639547100000|2021-12-15 05:45:00|392.81|390.21|392.49|389.89|392.91|390.31|392.49|389.89|0
1639547400000|2021-12-15 05:50:00|392.7|390.1|392.49|389.89|392.7|390.1|392.49|389.89|0
1639547700000|2021-12-15 05:55:00|392.7|390.1|393.12|390.52|393.33|390.73|391.64|389.04|0
1639548000000|2021-12-15 06:00:00|392.06|389.46|391.01|388.41|393.12|390.52|390.58|387.98|0
1639548300000|2021-12-15 06:05:00|391.12|388.52|391.64|389.04|391.85|389.25|390.58|387.98|0
1639548600000|2021-12-15 06:10:00|391.54|388.94|391.85|389.25|392.69|390.09|391.11|388.51|0
1639548900000|2021-12-15 06:15:00|391.64|389.04|392.48|389.88|392.59|389.99|391.11|388.51|0
1639549200000|2021-12-15 06:20:00|392.27|389.67|393.54|390.94|393.75|391.15|392.06|389.46|0
1639549500000|2021-12-15 06:25:00|393.65|391.05|393.75|391.15|393.96|391.36|393.32|390.72|0
1639549800000|2021-12-15 06:30:00|393.54|390.94|397.35|394.75|397.35|394.75|393.32|390.72|0
1639550100000|2021-12-15 06:35:00|397.57|394.97|396.83|394.23|398.1|395.5|396.83|394.23|0
1639550400000|2021-12-15 06:40:00|396.72|394.12|397.56|394.96|397.99|395.39|396.19|393.59|0
1639550700000|2021-12-15 06:45:00|397.78|395.18|396.71|394.11|397.78|395.18|396.71|394.11|0
1639551000000|2021-12-15 06:50:00|396.82|394.22|399.05|396.45|399.05|396.45|396.71|394.11|0
1639551300000|2021-12-15 06:55:00|398.84|396.24|399.05|396.45|400.12|397.52|398.74|396.14|0
1639551600000|2021-12-15 07:00:00|399.48|396.88|401.93|399.33|402.67|400.07|397.99|395.39|0
1639551900000|2021-12-15 07:05:00|402.03|399.43|400.97|398.37|402.03|399.43|400.33|397.73|0
1639552200000|2021-12-15 07:10:00|401.18|398.58|400.75|398.15|402.57|399.97|400.54|397.94|0
1639552500000|2021-12-15 07:15:00|400.65|398.05|400.32|397.72|401.39|398.79|399.79|397.19|0
1639552800000|2021-12-15 07:20:00|399.9|397.3|399.47|396.87|400.75|398.15|399.04|396.44|0
1639553100000|2021-12-15 07:25:00|399.37|396.77|399.89|397.29|400.75|398.15|399.26|396.66|0
1639553400000|2021-12-15 07:30:00|400.11|397.51|399.47|396.87|400.53|397.93|399.47|396.87|0
1639553700000|2021-12-15 07:35:00|398.4|395.8|396.27|393.67|399.25|396.65|395.85|393.25|0
1639554000000|2021-12-15 07:40:00|395.96|393.36|395.11|392.51|396.27|393.67|395.11|392.51|0
1639554300000|2021-12-15 07:45:00|394.79|392.19|394.47|391.87|395.53|392.93|393.94|391.34|0
1639554600000|2021-12-15 07:50:00|394.57|391.97|394.57|391.97|395.63|393.03|394.15|391.55|0
1639554900000|2021-12-15 07:55:00|394.78|392.18|396.48|393.88|396.69|394.09|394.57|391.97|0
1639555200000|2021-12-15 08:00:00|396.69|394.09|393.51|390.91|396.69|394.09|391.93|389.33|0
1639555500000|2021-12-15 08:05:00|392.88|390.68|391.83|389.63|393.73|391.53|390.98|388.78|0
1639555800000|2021-12-15 08:10:00|391.61|389.41|393.31|391.11|393.94|391.74|391.4|389.2|0
1639556100000|2021-12-15 08:15:00|392.88|390.68|390.98|388.78|393.94|391.74|390.98|388.78|0
1639556400000|2021-12-15 08:20:00|390.77|388.57|391.93|389.73|392.46|390.26|390.55|388.35|0
1639556700000|2021-12-15 08:25:00|391.82|389.62|394.57|392.37|394.57|392.37|391.61|389.41|0
1639557000000|2021-12-15 08:30:00|394.79|392.59|395.42|393.22|395.63|393.43|393.72|391.52|0
1639557300000|2021-12-15 08:35:00|395.21|393.01|396.06|393.86|396.91|394.71|394.57|392.37|0
1639557600000|2021-12-15 08:40:00|396.27|394.07|395.21|393.01|397.23|395.03|394.99|392.79|0
1639557900000|2021-12-15 08:45:00|394.99|392.79|395.63|393.43|395.84|393.64|394.14|391.94|0
1639558200000|2021-12-15 08:50:00|395.84|393.64|392.35|390.15|395.95|393.75|392.24|390.04|0
1639558500000|2021-12-15 08:55:00|392.45|390.25|394.99|392.79|395.2|393|392.24|390.04|0
1639558800000|2021-12-15 09:00:00|395.1|392.9|394.77|392.57|395.1|392.9|393.5|391.3|0
1639559100000|2021-12-15 09:05:00|394.56|392.36|395.62|393.42|396.05|393.85|394.25|392.05|0
1639559400000|2021-12-15 09:10:00|395.41|393.21|398.6|396.4|398.6|396.4|395.2|393|0
1639559700000|2021-12-15 09:15:00|398.81|396.61|400.63|398.43|400.73|398.53|398.07|395.87|0
1639560000000|2021-12-15 09:20:00|400.73|398.53|401.79|399.59|401.8|399.6|400.51|398.31|0
1639560300000|2021-12-15 09:25:00|401.15|398.95|402.65|400.45|404.36|402.16|401.15|398.95|0
1639560600000|2021-12-15 09:30:00|403.19|400.99|399.66|397.46|403.19|400.99|399.23|397.03|0
1639560900000|2021-12-15 09:35:00|399.87|397.67|399.23|397.03|400.08|397.88|398.17|395.97|0
1639561200000|2021-12-15 09:40:00|399.44|397.24|399.87|397.67|401.15|398.95|398.8|396.6|0
1639561500000|2021-12-15 09:45:00|400.08|397.88|399.44|397.24|400.08|397.88|398.8|396.6|0
1639561800000|2021-12-15 09:50:00|399.34|397.14|400.72|398.52|400.72|398.52|398.59|396.39|0
1639562100000|2021-12-15 09:55:00|400.93|398.73|400.29|398.09|400.93|398.73|398.8|396.6|0
1639562400000|2021-12-15 10:00:00|400.5|398.3|399.65|397.45|401.36|399.16|399.22|397.02|0
1639562700000|2021-12-15 10:05:00|399.55|397.35|399.86|397.66|399.86|397.66|399.22|397.02|0
1639563000000|2021-12-15 10:10:00|399.65|397.45|400.93|398.73|401.14|398.94|399.65|397.45|0
1639563300000|2021-12-15 10:15:00|400.71|398.51|399.22|397.02|400.71|398.51|398.58|396.38|0
1639563600000|2021-12-15 10:20:00|399.43|397.23|399.64|397.44|400.28|398.08|399.01|396.81|0
1639563900000|2021-12-15 10:25:00|399.43|397.23|398.05|395.85|399.54|397.34|397.94|395.74|0
1639564200000|2021-12-15 10:30:00|397.94|395.74|398.58|396.38|398.79|396.59|396.98|394.78|0
1639564500000|2021-12-15 10:35:00|399|396.8|398.36|396.16|399|396.8|398.15|395.95|0
1639564800000|2021-12-15 10:40:00|398.57|396.37|397.3|395.1|399|396.8|397.3|395.1|0
1639565100000|2021-12-15 10:45:00|397.93|395.73|397.93|395.73|398.57|396.37|397.29|395.09|0
1639565400000|2021-12-15 10:50:00|398.36|396.16|397.93|395.73|398.78|396.58|397.72|395.52|0
1639565700000|2021-12-15 10:55:00|397.83|395.63|396.02|393.82|399.21|397.01|395.8|393.6|0
1639566000000|2021-12-15 11:00:00|395.8|393.6|397.93|395.73|398.14|395.94|395.59|393.39|0
1639566300000|2021-12-15 11:05:00|397.83|395.63|398.35|396.15|398.57|396.37|397.08|394.88|0
1639566600000|2021-12-15 11:10:00|398.56|396.36|399.42|397.22|399.84|397.64|398.35|396.15|0
1639566900000|2021-12-15 11:15:00|399.2|397|399.84|397.64|399.84|397.64|398.56|396.36|0
1639567200000|2021-12-15 11:20:00|399.74|397.54|401.12|398.92|403.47|401.27|399.74|397.54|0
1639567500000|2021-12-15 11:25:00|400.91|398.71|400.48|398.28|401.12|398.92|400.05|397.85|0
1639567800000|2021-12-15 11:30:00|400.69|398.49|403.04|400.84|403.26|401.06|400.69|398.49|0
1639568100000|2021-12-15 11:35:00|403.25|401.05|401.76|399.56|403.47|401.27|401.54|399.34|0
1639568400000|2021-12-15 11:40:00|401.87|399.67|401.33|399.13|401.97|399.77|400.69|398.49|0
1639568700000|2021-12-15 11:45:00|401.54|399.34|400.37|398.17|401.75|399.55|400.26|398.06|0
1639569000000|2021-12-15 11:50:00|400.26|398.06|400.26|398.06|400.69|398.49|399.52|397.32|0
1639569300000|2021-12-15 11:55:00|400.04|397.84|400.26|398.06|400.47|398.27|399.4|397.2|0
1639569600000|2021-12-15 12:00:00|400.04|397.84|399.61|397.41|400.04|397.84|398.12|395.92|0
1639569900000|2021-12-15 12:05:00|399.83|397.63|398.76|396.56|400.04|397.84|398.76|396.56|0
1639570200000|2021-12-15 12:10:00|398.97|396.77|397.91|395.71|399.19|396.99|397.69|395.49|0
1639570500000|2021-12-15 12:15:00|397.69|395.49|396.63|394.43|397.91|395.71|395.78|393.58|0
1639570800000|2021-12-15 12:20:00|396.84|394.64|398.87|396.67|399.18|396.98|396.84|394.64|0
1639571100000|2021-12-15 12:25:00|398.97|396.77|396.41|394.21|398.97|396.77|396.31|394.11|0
1639571400000|2021-12-15 12:30:00|396.2|394|395.99|393.79|396.63|394.43|395.56|393.36|0
1639571700000|2021-12-15 12:35:00|396.2|394|397.26|395.06|397.26|395.06|395.99|393.79|0
1639572000000|2021-12-15 12:40:00|397.05|394.85|396.41|394.21|397.26|395.06|396.41|394.21|0
1639572300000|2021-12-15 12:45:00|396.62|394.42|397.05|394.85|398.11|395.91|394.92|392.72|0
1639572600000|2021-12-15 12:50:00|396.83|394.63|398.54|396.34|398.96|396.76|396.83|394.63|0
1639572900000|2021-12-15 12:55:00|398.43|396.23|398.75|396.55|399.39|397.19|397.68|395.48|0
1639573200000|2021-12-15 13:00:00|398.96|396.76|398.32|396.12|399.28|397.08|396.83|394.63|0
1639573500000|2021-12-15 13:05:00|398.43|396.23|400.66|398.46|401.94|399.74|397.68|395.48|0
1639573800000|2021-12-15 13:10:00|400.45|398.25|397.68|395.48|400.45|398.25|397.46|395.26|0
1639574100000|2021-12-15 13:15:00|397.58|395.38|396.83|394.63|398.1|395.9|396.83|394.63|0
1639574400000|2021-12-15 13:20:00|396.61|394.41|396.82|394.62|397.04|394.84|394.7|392.5|0
1639574700000|2021-12-15 13:25:00|396.61|394.41|397.15|394.95|397.57|395.37|396.19|393.99|0
1639575000000|2021-12-15 13:30:00|397.36|395.16|395.97|393.77|397.67|395.47|392.79|390.59|0
1639575300000|2021-12-15 13:35:00|396.18|393.98|396.18|393.98|397.88|395.68|395.76|393.56|0
1639575600000|2021-12-15 13:40:00|396.39|394.19|398.95|396.75|399.16|396.96|396.39|394.19|0
1639575900000|2021-12-15 13:45:00|398.73|396.53|397.88|395.68|398.95|396.75|396.82|394.62|0
1639576200000|2021-12-15 13:50:00|397.67|395.47|398.3|396.1|398.73|396.53|397.03|394.83|0
1639576500000|2021-12-15 13:55:00|398.09|395.89|398.73|396.53|400.44|398.24|397.67|395.47|0
1639576800000|2021-12-15 14:00:00|399.16|396.96|397.45|395.25|400.86|398.66|397.24|395.04|0
1639577100000|2021-12-15 14:05:00|397.66|395.46|396.17|393.97|398.51|396.31|395.96|393.76|0
1639577400000|2021-12-15 14:10:00|396.39|394.19|397.23|395.03|398.09|395.89|396.17|393.97|0
1639577700000|2021-12-15 14:15:00|397.02|394.82|396.81|394.61|397.66|395.46|396.38|394.18|0
1639578000000|2021-12-15 14:20:00|396.6|394.4|397.23|395.03|397.23|395.03|395.32|393.12|0
1639578300000|2021-12-15 14:25:00|397.02|394.82|397.66|395.46|398.08|395.88|396.59|394.39|0
1639578600000|2021-12-15 14:30:00|397.44|395.24|402.35|400.15|402.56|400.36|394.68|392.48|0
1639578900000|2021-12-15 14:35:00|402.56|400.36|402.82|400.62|403.63|401.43|397.65|395.45|0
1639579200000|2021-12-15 14:40:00|403.67|401.47|409.65|407.45|410.5|408.3|403.67|401.47|0
1639579500000|2021-12-15 14:45:00|409.22|407.02|414.57|412.37|414.99|412.79|407.3|405.1|0
1639579800000|2021-12-15 14:50:00|413.92|411.72|414.35|412.15|416.28|414.08|413.06|410.86|0
1639580100000|2021-12-15 14:55:00|413.92|411.72|414.35|412.15|415.64|413.44|411.99|409.79|0
1639580400000|2021-12-15 15:00:00|414.03|411.83|411.99|409.79|418.43|416.23|410.92|408.72|0
1639580700000|2021-12-15 15:05:00|412.63|410.43|413.06|410.86|413.06|410.86|410.07|407.87|0
1639581000000|2021-12-15 15:10:00|413.27|411.07|413.27|411.07|414.77|412.57|410.28|408.08|0
1639581300000|2021-12-15 15:15:00|412.63|410.43|414.13|411.93|414.77|412.57|410.7|408.5|0
1639581600000|2021-12-15 15:20:00|414.56|412.36|412.41|410.21|414.56|412.36|409.85|407.65|0
1639581900000|2021-12-15 15:25:00|412.2|410|411.77|409.57|413.06|410.86|411.13|408.93|0
1639582200000|2021-12-15 15:30:00|411.67|409.47|409.42|407.22|412.41|410.21|409.21|407.01|0
1639582500000|2021-12-15 15:35:00|409.63|407.43|404.52|402.32|409.63|407.43|404.52|402.32|0
1639582800000|2021-12-15 15:40:00|404.73|402.53|404.29|402.09|406.01|403.81|403.22|401.02|0
1639583100000|2021-12-15 15:45:00|404.51|402.31|408.78|406.58|408.78|406.58|404.08|401.88|0
1639583400000|2021-12-15 15:50:00|408.14|405.94|410.07|407.87|410.28|408.08|407.93|405.73|0
1639583700000|2021-12-15 15:55:00|409.75|407.55|410.91|408.71|412.83|410.63|409.64|407.44|0
1639584000000|2021-12-15 16:00:00|410.48|408.28|409.41|407.21|412.4|410.2|408.13|405.93|0
1639584300000|2021-12-15 16:05:00|409.62|407.42|412.83|410.63|412.83|410.63|409.2|407|0
1639584600000|2021-12-15 16:10:00|413.04|410.84|414.76|412.56|415.4|413.2|411.76|409.56|0
1639584900000|2021-12-15 16:15:00|414.97|412.77|417.12|414.92|417.55|415.35|414.11|411.91|0
1639585200000|2021-12-15 16:20:00|416.9|414.7|414.21|412.01|418.19|415.99|413.78|411.58|0
1639585500000|2021-12-15 16:25:00|413.99|411.79|415.92|413.72|416.35|414.15|412.71|410.51|0
1639585800000|2021-12-15 16:30:00|416.13|413.93|420.02|417.82|421.31|419.11|415.7|413.5|0
1639586100000|2021-12-15 16:35:00|420.24|418.04|420.66|418.46|422.17|419.97|419.16|416.96|0
1639586400000|2021-12-15 16:40:00|420.45|418.25|419.59|417.39|422.6|420.4|419.16|416.96|0
1639586700000|2021-12-15 16:45:00|419.38|417.18|417.45|415.25|420.45|418.25|417.02|414.82|0
1639587000000|2021-12-15 16:50:00|417.66|415.46|416.38|414.18|419.37|417.17|415.95|413.75|0
1639587300000|2021-12-15 16:55:00|416.59|414.39|417.02|414.82|418.3|416.1|415.52|413.32|0
1639587600000|2021-12-15 17:00:00|417.44|415.24|414.66|412.46|417.87|415.67|414.24|412.04|0
1639587900000|2021-12-15 17:05:00|414.45|412.25|417.87|415.67|418.73|416.53|414.24|412.04|0
1639588200000|2021-12-15 17:10:00|417.44|415.24|418.3|416.1|418.51|416.31|416.8|414.6|0
1639588500000|2021-12-15 17:15:00|417.87|415.67|421.08|418.88|421.08|418.88|417.87|415.67|0
1639588800000|2021-12-15 17:20:00|420.87|418.67|419.79|417.59|421.3|419.1|418.94|416.74|0
1639589100000|2021-12-15 17:25:00|419.58|417.38|411.89|409.69|420.01|417.81|411.89|409.69|0
1639589400000|2021-12-15 17:30:00|412.1|409.9|410.82|408.62|413.16|410.96|410.82|408.62|0
1639589700000|2021-12-15 17:35:00|411.03|408.83|412.95|410.75|412.95|410.75|410.18|407.98|0
1639590000000|2021-12-15 17:40:00|412.73|410.53|414.87|412.67|415.08|412.88|412.52|410.32|0
1639590300000|2021-12-15 17:45:00|414.65|412.45|414.44|412.24|415.72|413.52|412.95|410.75|0
1639590600000|2021-12-15 17:50:00|414.22|412.02|410.6|408.4|414.44|412.24|410.6|408.4|0
1639590900000|2021-12-15 17:55:00|410.81|408.61|409.91|407.71|412.09|409.89|409.91|407.71|0
1639591200000|2021-12-15 18:00:00|410.12|407.92|411.83|409.63|411.83|409.63|409.7|407.5|0
1639591500000|2021-12-15 18:05:00|412.04|409.84|408.63|406.43|412.04|409.84|408.2|406|0
1639591800000|2021-12-15 18:10:00|408.42|406.22|410.12|407.92|411.61|409.41|408.42|406.22|0
1639592100000|2021-12-15 18:15:00|410.33|408.13|409.05|406.85|411.61|409.41|408.63|406.43|0
1639592400000|2021-12-15 18:20:00|409.27|407.07|410.54|408.34|411.4|409.2|409.27|407.07|0
1639592700000|2021-12-15 18:25:00|410.76|408.56|410.33|408.13|411.61|409.41|409.48|407.28|0
1639593000000|2021-12-15 18:30:00|410.12|407.92|408.83|406.63|410.97|408.77|407.35|405.15|0
1639593300000|2021-12-15 18:35:00|408.62|406.42|409.26|407.06|409.69|407.49|407.34|405.14|0
1639593600000|2021-12-15 18:40:00|409.47|407.27|407.34|405.14|410.97|408.77|407.34|405.14|0
1639593900000|2021-12-15 18:45:00|407.55|405.35|409.47|407.27|409.68|407.48|407.13|404.93|0
1639594200000|2021-12-15 18:50:00|409.26|407.06|411.82|409.62|412.67|410.47|408.83|406.63|0
1639594500000|2021-12-15 18:55:00|411.6|409.4|406.17|403.97|411.82|409.62|405.42|403.22|0
1639594800000|2021-12-15 19:00:00|407.87|405.67|398.02|395.82|421.25|419.05|397.39|395.19|0
1639595100000|2021-12-15 19:05:00|395.7|393.5|386.68|384.48|395.7|393.5|385.41|383.21|0
1639595400000|2021-12-15 19:10:00|386.47|384.27|378.45|376.25|389.23|387.03|378.03|375.83|0
1639595700000|2021-12-15 19:15:00|378.56|376.36|379.29|377.09|382.87|380.67|378.24|376.04|0
1639596000000|2021-12-15 19:20:00|379.61|377.41|388.59|386.39|389.44|387.24|378.66|376.46|0
1639596300000|2021-12-15 19:25:00|389.44|387.24|393.06|390.86|399.48|397.28|389.23|387.03|0
1639596600000|2021-12-15 19:30:00|393.27|391.07|394.88|392.68|397.12|394.92|389.23|387.03|0
1639596900000|2021-12-15 19:35:00|394.77|392.57|383.29|381.09|395.41|393.21|382.23|380.03|0
1639597200000|2021-12-15 19:40:00|383.92|381.72|387.1|384.9|388.16|385.96|378.02|375.82|0
1639597500000|2021-12-15 19:45:00|386.25|384.05|384.55|382.35|387.31|385.11|379.28|377.08|0
1639597800000|2021-12-15 19:50:00|387.52|385.32|378.02|375.82|388.8|386.6|378.02|375.82|0
1639598100000|2021-12-15 19:55:00|378.23|376.03|384.98|382.78|386.46|384.26|376.13|373.93|0
1639598400000|2021-12-15 20:00:00|383.92|381.72|379.06|376.86|384.76|382.56|376.54|374.34|0
1639598700000|2021-12-15 20:05:00|378.64|376.44|365.07|362.87|379.7|377.5|364.66|362.46|0
1639599000000|2021-12-15 20:10:00|365.49|363.29|361.14|358.94|367.35|365.15|361.14|358.94|0
1639599300000|2021-12-15 20:15:00|362.17|359.97|345.31|343.11|362.17|359.97|344.27|342.07|0
1639599600000|2021-12-15 20:20:00|344.69|342.49|341.7|339.5|345.94|343.74|338.46|336.26|0
1639599900000|2021-12-15 20:25:00|340.87|338.67|338.37|336.17|344.21|342.01|337.96|335.76|0
1639600200000|2021-12-15 20:30:00|337.75|335.55|338.16|335.96|341.91|339.71|336.3|334.1|0
1639600500000|2021-12-15 20:35:00|338.69|336.49|333.4|331.2|338.69|336.49|332.99|330.79|0
1639600800000|2021-12-15 20:40:00|333.61|331.41|343.37|341.17|344.1|341.9|332.16|329.96|0
1639601100000|2021-12-15 20:45:00|342.53|340.33|348.82|346.62|349.45|347.25|341.49|339.29|0
1639601400000|2021-12-15 20:50:00|346.62|344.42|335.03|332.83|346.62|344.42|334.21|332.01|0
1639601700000|2021-12-15 20:55:00|335.44|333.24|332.83|330.63|335.44|333.24|329.37|327.17|0
1639602000000|2021-12-15 21:00:00|331.4|329.2|329.16|326.96|333.85|331.65|328.35|326.15|0
1639602300000|2021-12-15 21:05:00|328.96|326.76|329.77|327.57|331.2|329|327.34|325.14|0
1639602600000|2021-12-15 21:10:00|329.98|327.78|330.99|328.79|331.2|329|329.77|327.57|0
1639602900000|2021-12-15 21:15:00|330.58|327.98|331.91|329.31|331.91|329.31|330.58|327.98|0
1639603200000|2021-12-15 21:20:00|331.8|329.2|330.58|327.98|332.21|329.61|330.37|327.77|0
1639603500000|2021-12-15 21:25:00|330.78|328.18|330.17|327.57|330.98|328.38|330.17|327.57|0
1639603800000|2021-12-15 21:30:00|330.37|327.77|331.19|328.59|331.59|328.99|330.17|327.57|0
1639604100000|2021-12-15 21:35:00|330.98|328.38|330.78|328.18|331.8|329.2|330.57|327.97|0
1639604400000|2021-12-15 21:40:00|330.98|328.38|330.37|327.77|331.18|328.58|329.96|327.36|0
1639604700000|2021-12-15 21:45:00|330.17|327.57|330.16|327.56|330.37|327.77|329.15|326.55|0
1639605000000|2021-12-15 21:50:00|329.76|327.16|330.06|327.46|330.16|327.56|329.76|327.16|0
1639605300000|2021-12-15 21:55:00|330.16|327.56|330.06|327.46|330.16|327.56|329.14|326.54|0
1639605600000|2021-12-15 22:00:00|330.05|327.45|329.73|327.13|330.14|327.54|329.47|326.87|0
1639605900000|2021-12-15 22:05:00|329.61|327.01|329.79|327.19|330.03|327.43|329.61|327.01|0
1639606200000|2021-12-15 22:10:00|329.49|326.89|329.61|327.01|329.85|327.25|329.49|326.89|0
1639606500000|2021-12-15 22:15:00|329.7|327.1|329.52|326.92|329.7|327.1|329.44|326.84|0
1639606800000|2021-12-15 22:20:00|329.49|326.89|329.02|326.42|329.49|326.89|329.02|326.42|0
1639607100000|2021-12-15 22:25:00|329.35|326.75|329.52|326.92|329.7|327.1|329.17|326.57|0
1639607400000|2021-12-15 22:30:00|329.7|327.1|329.52|326.92|329.7|327.1|329.52|326.92|0
1639607700000|2021-12-15 22:35:00|329.51|326.91|329.16|326.56|329.51|326.91|329.13|326.53|0
1639608000000|2021-12-15 22:40:00|329.13|326.53|329.07|326.47|329.22|326.62|329.07|326.47|0
1639608300000|2021-12-15 22:45:00|329.22|326.62|329.19|326.59|329.22|326.62|329.02|326.42|0
1639608600000|2021-12-15 22:50:00|329.22|326.62|329.45|326.85|329.48|326.88|329.16|326.56|0
1639608900000|2021-12-15 22:55:00|329.51|326.91|329.65|327.05|329.65|327.05|329.51|326.91|0
1639609200000|2021-12-15 23:00:00|330.25|327.65|326.69|324.09|330.55|327.95|325.88|323.28|0
1639609500000|2021-12-15 23:05:00|326.49|323.89|326.49|323.89|326.89|324.29|325.07|322.47|0
1639609800000|2021-12-15 23:10:00|326.28|323.68|324.26|321.66|327.09|324.49|324.06|321.46|0
1639610100000|2021-12-15 23:15:00|324.46|321.86|323.25|320.65|325.07|322.47|323.25|320.65|0
1639610400000|2021-12-15 23:20:00|323.45|320.85|323.45|320.85|324.06|321.46|322.45|319.85|0
1639610700000|2021-12-15 23:25:00|323.25|320.65|323.85|321.25|324.26|321.66|323.05|320.45|0
1639611000000|2021-12-15 23:30:00|323.65|321.05|323.45|320.85|324.05|321.45|322.75|320.15|0
1639611300000|2021-12-15 23:35:00|327.09|324.49|327.29|324.69|327.29|324.69|326.18|323.58|0
1639611600000|2021-12-15 23:40:00|327.08|324.48|326.48|323.88|327.29|324.69|326.07|323.47|0
1639611900000|2021-12-15 23:45:00|326.88|324.28|324.76|322.16|326.88|324.28|324.65|322.05|0
1639612200000|2021-12-15 23:50:00|324.65|322.05|326.07|323.47|326.88|324.28|324.36|321.76|0
1639612500000|2021-12-15 23:55:00|326.17|323.57|325.66|323.06|326.47|323.87|325.56|322.96|0
1639612800000|2021-12-16 00:00:00|325.77|323.17|329.31|326.71|329.62|327.02|325.77|323.17|0
1639613100000|2021-12-16 00:05:00|329.1|326.5|329.92|327.32|330.43|327.83|328.09|325.49|0
1639613400000|2021-12-16 00:10:00|330.12|327.52|330.32|327.72|330.53|327.93|328.49|325.89|0
1639613700000|2021-12-16 00:15:00|330.12|327.52|330.52|327.92|331.13|328.53|328.7|326.1|0
1639614000000|2021-12-16 00:20:00|330.73|328.13|329.5|326.9|331.13|328.53|329.5|326.9|0
1639614300000|2021-12-16 00:25:00|329.3|326.7|330.11|327.51|330.72|328.12|329.3|326.7|0
1639614600000|2021-12-16 00:30:00|329.71|327.11|328.69|326.09|330.52|327.92|328.49|325.89|0
1639614900000|2021-12-16 00:35:00|328.89|326.29|328.08|325.48|329.09|326.49|328.08|325.48|0
1639615200000|2021-12-16 00:40:00|328.18|325.58|327.27|324.67|328.18|325.58|326.66|324.06|0
1639615500000|2021-12-16 00:45:00|327.06|324.46|327.06|324.46|327.37|324.77|326.66|324.06|0
1639615800000|2021-12-16 00:50:00|326.86|324.26|328.28|325.68|328.48|325.88|326.66|324.06|0
1639616100000|2021-12-16 00:55:00|328.38|325.78|329.29|326.69|329.4|326.8|328.07|325.47|0
1639616400000|2021-12-16 01:00:00|329.49|326.89|327.97|325.37|329.7|327.1|327.67|325.07|0
1639616700000|2021-12-16 01:05:00|328.07|325.47|329.69|327.09|329.69|327.09|328.07|325.47|0
1639617000000|2021-12-16 01:10:00|329.6|327|328.27|325.67|329.69|327.09|328.07|325.47|0
1639617300000|2021-12-16 01:15:00|328.17|325.57|329.69|327.09|329.89|327.29|328.07|325.47|0
1639617600000|2021-12-16 01:20:00|329.8|327.2|327.66|325.06|329.8|327.2|327.36|324.76|0
1639617900000|2021-12-16 01:25:00|327.86|325.26|328.06|325.46|328.47|325.87|327.76|325.16|0
1639618200000|2021-12-16 01:30:00|327.86|325.26|326.14|323.54|327.97|325.37|326.04|323.44|0
1639618500000|2021-12-16 01:35:00|326.04|323.44|327.96|325.36|328.26|325.66|325.83|323.23|0
1639618800000|2021-12-16 01:40:00|328.06|325.46|328.46|325.86|328.87|326.27|327.45|324.85|0
1639619100000|2021-12-16 01:45:00|328.67|326.07|331.72|329.12|331.92|329.32|328.67|326.07|0
1639619400000|2021-12-16 01:50:00|331.92|329.32|333.35|330.75|333.96|331.36|331.31|328.71|0
1639619700000|2021-12-16 01:55:00|333.55|330.95|333.35|330.75|334.37|331.77|332.23|329.63|0
1639620000000|2021-12-16 02:00:00|332.73|330.13|331.61|329.01|332.94|330.34|331.31|328.71|0
1639620300000|2021-12-16 02:05:00|331.51|328.91|332.12|329.52|332.53|329.93|331.3|328.7|0
1639620600000|2021-12-16 02:10:00|332.22|329.62|331.1|328.5|332.43|329.83|331.1|328.5|0
1639620900000|2021-12-16 02:15:00|330.89|328.29|328.25|325.65|330.89|328.29|327.64|325.04|0
1639621200000|2021-12-16 02:20:00|328.36|325.76|328.05|325.45|328.45|325.85|327.64|325.04|0
1639621500000|2021-12-16 02:25:00|328.25|325.65|328.25|325.65|328.56|325.96|327.95|325.35|0
1639621800000|2021-12-16 02:30:00|328.45|325.85|329.46|326.86|329.46|326.86|328.45|325.85|0
1639622100000|2021-12-16 02:35:00|329.26|326.66|329.67|327.07|330.07|327.47|329.26|326.66|0
1639622400000|2021-12-16 02:40:00|329.87|327.27|329.87|327.27|330.48|327.88|329.67|327.07|0
1639622700000|2021-12-16 02:45:00|329.77|327.17|330.27|327.67|330.48|327.88|328.85|326.25|0
1639623000000|2021-12-16 02:50:00|330.38|327.78|329.66|327.06|330.68|328.08|329.25|326.65|0
1639623300000|2021-12-16 02:55:00|329.86|327.26|328.85|326.25|330.07|327.47|328.24|325.64|0
1639623600000|2021-12-16 03:00:00|328.95|326.35|329.05|326.45|329.46|326.86|328.64|326.04|0
1639623900000|2021-12-16 03:05:00|329.15|326.55|327.83|325.23|329.25|326.65|327.83|325.23|0
1639624200000|2021-12-16 03:10:00|327.63|325.03|328.84|326.24|329.25|326.65|327.53|324.93|0
1639624500000|2021-12-16 03:15:00|328.64|326.04|328.54|325.94|329.04|326.44|328.23|325.63|0
1639624800000|2021-12-16 03:20:00|328.64|326.04|328.64|326.04|328.84|326.24|327.82|325.22|0
1639625100000|2021-12-16 03:25:00|328.54|325.94|329.04|326.44|329.65|327.05|328.43|325.83|0
1639625400000|2021-12-16 03:30:00|329.24|326.64|328.43|325.83|329.45|326.85|327.82|325.22|0
1639625700000|2021-12-16 03:35:00|328.02|325.42|327.01|324.41|328.23|325.63|326.4|323.8|0
1639626000000|2021-12-16 03:40:00|327.21|324.61|327.41|324.81|327.62|325.02|327.01|324.41|0
1639626300000|2021-12-16 03:45:00|327.61|325.01|327.01|324.41|327.61|325.01|326.8|324.2|0
1639626600000|2021-12-16 03:50:00|327|324.4|327.61|325.01|327.61|325.01|326.4|323.8|0
1639626900000|2021-12-16 03:55:00|327.51|324.91|327|324.4|327.61|325.01|326.39|323.79|0
1639627200000|2021-12-16 04:00:00|326.39|323.79|325.67|323.07|326.8|324.2|325.06|322.46|0
1639627500000|2021-12-16 04:05:00|325.87|323.27|325.06|322.46|325.87|323.27|324.25|321.65|0
1639627800000|2021-12-16 04:10:00|325.46|322.86|325.26|322.66|325.66|323.06|325.06|322.46|0
1639628100000|2021-12-16 04:15:00|325.46|322.86|325.66|323.06|325.86|323.26|325.06|322.46|0
1639628400000|2021-12-16 04:20:00|325.86|323.26|325.25|322.65|326.47|323.87|325.25|322.65|0
1639628700000|2021-12-16 04:25:00|325.46|322.86|324.24|321.64|325.66|323.06|323.64|321.04|0
1639629000000|2021-12-16 04:30:00|324.14|321.54|324.04|321.44|325.05|322.45|323.84|321.24|0
1639629300000|2021-12-16 04:35:00|323.84|321.24|324.04|321.44|324.24|321.64|323.63|321.03|0
1639629600000|2021-12-16 04:40:00|324.24|321.64|323.83|321.23|324.24|321.64|323.23|320.63|0
1639629900000|2021-12-16 04:45:00|324.03|321.43|324.03|321.43|324.24|321.64|323.83|321.23|0
1639630200000|2021-12-16 04:50:00|324.23|321.63|324.03|321.43|324.23|321.63|323.63|321.03|0
1639630500000|2021-12-16 04:55:00|324.23|321.63|323.22|320.62|324.44|321.84|323.22|320.62|0
1639630800000|2021-12-16 05:00:00|323.02|320.42|323.22|320.62|323.83|321.23|322.82|320.22|0
1639631100000|2021-12-16 05:05:00|323.12|320.52|324.23|321.63|324.23|321.63|322.82|320.22|0
1639631400000|2021-12-16 05:10:00|324.43|321.83|323.62|321.02|324.43|321.83|323.22|320.62|0
1639631700000|2021-12-16 05:15:00|323.52|320.92|323.32|320.72|323.82|321.22|323.22|320.62|0
1639632000000|2021-12-16 05:20:00|323.42|320.82|323.82|321.22|324.02|321.42|322.81|320.21|0
1639632300000|2021-12-16 05:25:00|323.62|321.02|322.81|320.21|323.62|321.02|322.81|320.21|0
1639632600000|2021-12-16 05:30:00|322.4|319.8|320.99|318.39|322.4|319.8|319.99|317.39|0
1639632900000|2021-12-16 05:35:00|320.79|318.19|320.59|317.99|320.79|318.19|319.78|317.18|0
1639633200000|2021-12-16 05:40:00|320.79|318.19|321.39|318.79|321.59|318.99|320.79|318.19|0
1639633500000|2021-12-16 05:45:00|321.19|318.59|320.18|317.58|321.39|318.79|319.18|316.58|0
1639633800000|2021-12-16 05:50:00|319.98|317.38|319.58|316.98|320.18|317.58|319.18|316.58|0
1639634100000|2021-12-16 05:55:00|319.38|316.78|319.58|316.98|320.18|317.58|319.38|316.78|0
1639634400000|2021-12-16 06:00:00|319.78|317.18|319.37|316.77|320.18|317.58|318.97|316.37|0
1639634700000|2021-12-16 06:05:00|319.28|316.68|317.77|315.17|319.28|316.68|317.37|314.77|0
1639635000000|2021-12-16 06:10:00|317.97|315.37|317.76|315.16|318.77|316.17|317.67|315.07|0
1639635300000|2021-12-16 06:15:00|317.56|314.96|317.16|314.56|318.16|315.56|317.16|314.56|0
1639635600000|2021-12-16 06:20:00|316.96|314.36|317.56|314.96|317.76|315.16|316.96|314.36|0
1639635900000|2021-12-16 06:25:00|317.66|315.06|316.96|314.36|317.66|315.06|315.56|312.96|0
1639636200000|2021-12-16 06:30:00|317.16|314.56|318.16|315.56|318.56|315.96|317.16|314.56|0
1639636500000|2021-12-16 06:35:00|318.36|315.76|317.76|315.16|318.56|315.96|317.36|314.76|0
1639636800000|2021-12-16 06:40:00|317.56|314.96|316.79|314.19|317.76|315.16|316.15|313.55|0
1639637100000|2021-12-16 06:45:00|316.68|314.08|318.08|315.48|318.08|315.48|316.28|313.68|0
1639637400000|2021-12-16 06:50:00|317.88|315.28|316.68|314.08|318.08|315.48|316.28|313.68|0
1639637700000|2021-12-16 06:55:00|316.88|314.28|316.68|314.08|317.48|314.88|316.48|313.88|0
1639638000000|2021-12-16 07:00:00|316.28|313.68|314.68|312.08|317.68|315.08|314.08|311.48|0
1639638300000|2021-12-16 07:05:00|314.48|311.88|312.29|309.69|314.48|311.88|312.2|309.6|0
1639638600000|2021-12-16 07:10:00|312.49|309.89|311.1|308.5|313.09|310.49|309.71|307.11|0
1639638900000|2021-12-16 07:15:00|310.9|308.3|309.12|306.52|310.9|308.3|308.33|305.73|0
1639639200000|2021-12-16 07:20:00|308.92|306.32|306.92|304.32|310.15|307.55|306.32|303.72|0
1639639500000|2021-12-16 07:25:00|306.82|304.22|308.17|305.57|309.16|306.56|306.82|304.22|0
1639639800000|2021-12-16 07:30:00|308.37|305.77|308.56|305.96|309.35|306.75|307.38|304.78|0
1639640100000|2021-12-16 07:35:00|308.76|306.16|308.96|306.36|309.75|307.15|308.56|305.96|0
1639640400000|2021-12-16 07:40:00|308.76|306.16|307.57|304.97|309.15|306.55|307.57|304.97|0
1639640700000|2021-12-16 07:45:00|308.07|305.47|309.74|307.14|309.94|307.34|308.07|305.47|0
1639641000000|2021-12-16 07:50:00|309.94|307.34|312.32|309.72|312.52|309.92|309.35|306.75|0
1639641300000|2021-12-16 07:55:00|312.52|309.92|312.12|309.52|312.91|310.31|312.02|309.42|0
1639641600000|2021-12-16 08:00:00|312.32|309.72|316.8|314.2|317.1|314.5|310.93|308.33|0
1639641900000|2021-12-16 08:05:00|316.7|314.5|314.81|312.61|316.9|314.7|313.81|311.61|0
1639642200000|2021-12-16 08:10:00|314.91|312.71|316.11|313.91|317.21|315.01|314.41|312.21|0
1639642500000|2021-12-16 08:15:00|316.2|314|316.71|314.51|317.41|315.21|314.8|312.6|0
1639642800000|2021-12-16 08:20:00|316.8|314.6|313.2|311|316.8|314.6|312.91|310.71|0
1639643100000|2021-12-16 08:25:00|313.4|311.2|314.6|312.4|314.8|312.6|312.8|310.6|0
1639643400000|2021-12-16 08:30:00|314.8|312.6|312.6|310.4|315.2|313|312.6|310.4|0
1639643700000|2021-12-16 08:35:00|312.8|310.6|309.42|307.22|312.8|310.6|308.82|306.62|0
1639644000000|2021-12-16 08:40:00|309.72|307.52|309.42|307.22|310.61|308.41|308.82|306.62|0
1639644300000|2021-12-16 08:45:00|309.22|307.02|308.62|306.42|310.01|307.81|308.62|306.42|0
1639644600000|2021-12-16 08:50:00|308.42|306.22|308.62|306.42|310.01|307.81|307.24|305.04|0
1639644900000|2021-12-16 08:55:00|308.82|306.62|308.82|306.62|309.81|307.61|307.63|305.43|0
1639645200000|2021-12-16 09:00:00|309.02|306.82|310.8|308.6|311|308.8|309.02|306.82|0
1639645500000|2021-12-16 09:05:00|310.9|308.7|313.29|311.09|313.29|311.09|310.4|308.2|0
1639645800000|2021-12-16 09:10:00|313.19|310.99|311.19|308.99|313.69|311.49|311|308.8|0
1639646100000|2021-12-16 09:15:00|311.39|309.19|312.59|310.39|312.79|310.59|311.19|308.99|0
1639646400000|2021-12-16 09:20:00|312.79|310.59|313.18|310.98|313.18|310.98|311.89|309.69|0
1639646700000|2021-12-16 09:25:00|312.39|310.19|313.38|311.18|313.58|311.38|312.39|310.19|0
1639647000000|2021-12-16 09:30:00|313.18|310.98|311.19|308.99|313.38|311.18|310.99|308.79|0
1639647300000|2021-12-16 09:35:00|311.39|309.19|312.98|310.78|313.28|311.08|311.39|309.19|0
1639647600000|2021-12-16 09:40:00|312.78|310.58|311.38|309.18|313.18|310.98|311.19|308.99|0
1639647900000|2021-12-16 09:45:00|311.58|309.38|311.58|309.38|311.58|309.38|310.19|307.99|0
1639648200000|2021-12-16 09:50:00|311.78|309.58|311.38|309.18|312.18|309.98|310.78|308.58|0
1639648500000|2021-12-16 09:55:00|311.48|309.28|310.58|308.38|311.58|309.38|310.39|308.19|0
1639648800000|2021-12-16 10:00:00|310.78|308.58|309.79|307.59|312.37|310.17|309.79|307.59|0
1639649100000|2021-12-16 10:05:00|309.99|307.79|310.58|308.38|310.98|308.78|309.99|307.79|0
1639649400000|2021-12-16 10:10:00|310.78|308.58|309.78|307.58|310.78|308.58|309.19|306.99|0
1639649700000|2021-12-16 10:15:00|309.98|307.78|310.35|308.15|310.75|308.55|309.19|306.99|0
1639650000000|2021-12-16 10:20:00|310.55|308.35|310.35|308.15|311.74|309.54|309.96|307.76|0
1639650300000|2021-12-16 10:25:00|310.55|308.35|311.73|309.53|311.93|309.73|310.55|308.35|0
1639650600000|2021-12-16 10:30:00|311.93|309.73|310.55|308.35|311.93|309.73|310.15|307.95|0
1639650900000|2021-12-16 10:35:00|310.74|308.54|310.94|308.74|311.14|308.94|310.25|308.05|0
1639651200000|2021-12-16 10:40:00|310.54|308.34|309.07|306.87|311.14|308.94|308.97|306.77|0
1639651500000|2021-12-16 10:45:00|309.16|306.96|309.75|307.55|309.95|307.75|308.97|306.77|0
1639651800000|2021-12-16 10:50:00|309.95|307.75|308.37|306.17|309.95|307.75|308.37|306.17|0
1639652100000|2021-12-16 10:55:00|308.18|305.98|305.82|303.62|308.18|305.98|305.62|303.42|0
1639652400000|2021-12-16 11:00:00|305.62|303.42|306.6|304.4|306.6|304.4|305.43|303.23|0
1639652700000|2021-12-16 11:05:00|306.8|304.6|306.21|304.01|306.8|304.6|306.21|304.01|0
1639653000000|2021-12-16 11:10:00|306.01|303.81|304.64|302.44|306.21|304.01|303.66|301.46|0
1639653300000|2021-12-16 11:15:00|304.83|302.63|303.85|301.65|304.83|302.63|303.46|301.26|0
1639653600000|2021-12-16 11:20:00|303.66|301.46|303.27|301.07|304.24|302.04|302.29|300.09|0
1639653900000|2021-12-16 11:25:00|303.07|300.87|301.7|299.5|303.07|300.87|300.54|298.34|0
1639654200000|2021-12-16 11:30:00|301.31|299.11|299.95|297.75|301.51|299.31|299.76|297.56|0
1639654500000|2021-12-16 11:35:00|301.01|298.81|299.8|297.6|301.01|298.81|298.88|296.68|0
1639654800000|2021-12-16 11:40:00|299.6|297.4|299.7|297.5|300.19|297.99|299.41|297.21|0
1639655100000|2021-12-16 11:45:00|299.8|297.6|297.65|295.45|299.99|297.79|297.46|295.26|0
1639655400000|2021-12-16 11:50:00|298.04|295.84|300.57|298.37|300.96|298.76|297.65|295.45|0
1639655700000|2021-12-16 11:55:00|300.38|298.18|300.57|298.37|300.96|298.76|300.28|298.08|0
1639656000000|2021-12-16 12:00:00|300.77|298.57|302.62|300.42|303.5|301.3|300.77|298.57|0
1639656300000|2021-12-16 12:05:00|302.52|300.32|304.48|302.28|305.07|302.87|302.52|300.32|0
1639656600000|2021-12-16 12:10:00|304.68|302.48|304.28|302.08|304.87|302.67|302.52|300.32|0
1639656900000|2021-12-16 12:15:00|304.48|302.28|305.46|303.26|305.66|303.46|303.5|301.3|0
1639657200000|2021-12-16 12:20:00|304.87|302.67|304.08|301.88|305.85|303.65|304.08|301.88|0
1639657500000|2021-12-16 12:25:00|303.89|301.69|305.46|303.26|305.65|303.45|303.49|301.29|0
1639657800000|2021-12-16 12:30:00|305.65|303.45|304.47|302.27|305.65|303.45|303.88|301.68|0
1639658100000|2021-12-16 12:35:00|304.67|302.47|304.47|302.27|304.87|302.67|303.88|301.68|0
1639658400000|2021-12-16 12:40:00|304.57|302.37|306.24|304.04|306.24|304.04|304.47|302.27|0
1639658700000|2021-12-16 12:45:00|306.04|303.84|305.25|303.05|307.03|304.83|305.06|302.86|0
1639659000000|2021-12-16 12:50:00|305.45|303.25|306.04|303.84|306.83|304.63|304.86|302.66|0
1639659300000|2021-12-16 12:55:00|306.14|303.94|305.84|303.64|306.83|304.63|305.84|303.64|0
1639659600000|2021-12-16 13:00:00|305.64|303.44|306.63|304.43|307.22|305.02|305.45|303.25|0
1639659900000|2021-12-16 13:05:00|306.23|304.03|310.3|308.1|310.5|308.3|306.23|304.03|0
1639660200000|2021-12-16 13:10:00|311.19|308.99|310.7|308.5|311.58|309.38|309.22|307.02|0
1639660500000|2021-12-16 13:15:00|310.6|308.4|310.4|308.2|311.38|309.18|309.81|307.61|0
1639660800000|2021-12-16 13:20:00|310.2|308|308.04|305.84|310.4|308.2|308.04|305.84|0
1639661100000|2021-12-16 13:25:00|308.24|306.04|307.95|305.75|308.63|306.43|307.65|305.45|0
1639661400000|2021-12-16 13:30:00|308.04|305.84|309.81|307.61|310|307.8|306.87|304.67|0
1639661700000|2021-12-16 13:35:00|309.61|307.41|310.98|308.78|311.18|308.98|309.32|307.12|0
1639662000000|2021-12-16 13:40:00|311.18|308.98|311.77|309.57|312.95|310.75|310.59|308.39|0
1639662300000|2021-12-16 13:45:00|311.96|309.76|315.12|312.92|316.91|314.71|311.96|309.76|0
1639662600000|2021-12-16 13:50:00|315.72|313.52|315.12|312.92|316.11|313.91|314.04|311.84|0
1639662900000|2021-12-16 13:55:00|315.32|313.12|313.14|310.94|315.71|313.51|312.75|310.55|0
1639663200000|2021-12-16 14:00:00|312.95|310.75|315.91|313.71|318.09|315.89|312.95|310.75|0
1639663500000|2021-12-16 14:05:00|316.11|313.91|317.29|315.09|317.3|315.1|315.51|313.31|0
1639663800000|2021-12-16 14:10:00|317.1|314.9|315.66|313.46|318.6|316.4|315.26|313.06|0
1639664100000|2021-12-16 14:15:00|320.84|318.64|314.07|311.87|320.84|318.64|314.07|311.87|0
1639664400000|2021-12-16 14:20:00|314.27|312.07|313.67|311.47|314.66|312.46|312.88|310.68|0
1639664700000|2021-12-16 14:25:00|313.58|311.38|316.64|314.44|316.84|314.64|313.47|311.27|0
1639665000000|2021-12-16 14:30:00|315.25|313.05|320.03|317.83|321.63|319.43|315.06|312.86|0
1639665300000|2021-12-16 14:35:00|319.63|317.43|324.03|321.83|324.03|321.83|314.66|312.46|0
1639665600000|2021-12-16 14:40:00|323.83|321.63|327.51|325.31|329.12|326.92|323.43|321.23|0
1639665900000|2021-12-16 14:45:00|327.81|325.61|319.11|316.91|327.91|325.71|318.71|316.51|0
1639666200000|2021-12-16 14:50:00|318.91|316.71|323.13|320.93|326.6|324.4|318.91|316.71|0
1639666500000|2021-12-16 14:55:00|322.07|319.87|330.51|328.31|330.51|328.31|322.07|319.87|0
1639666800000|2021-12-16 15:00:00|330.1|327.9|334.48|332.28|337.73|335.53|328.02|325.82|0
1639667100000|2021-12-16 15:05:00|334.59|332.39|338.33|336.13|338.95|336.75|332.46|330.26|0
1639667400000|2021-12-16 15:10:00|338.74|336.54|333.67|331.47|338.74|336.54|332.46|330.26|0
1639667700000|2021-12-16 15:15:00|333.27|331.07|330.45|328.25|336.91|334.71|329.24|327.04|0
1639668000000|2021-12-16 15:20:00|330.65|328.45|328.23|326.03|331.45|329.25|327.83|325.63|0
1639668300000|2021-12-16 15:25:00|327.63|325.43|323.63|321.43|328.23|326.03|322.24|320.04|0
1639668600000|2021-12-16 15:30:00|323.44|321.24|323.03|320.83|324.83|322.63|320.06|317.86|0
1639668900000|2021-12-16 15:35:00|322.84|320.64|326.83|324.63|326.83|324.63|321.24|319.04|0
1639669200000|2021-12-16 15:40:00|327.03|324.83|328.43|326.23|328.43|326.23|324.63|322.43|0
1639669500000|2021-12-16 15:45:00|328.23|326.03|323.43|321.23|328.23|326.03|322.03|319.83|0
1639669800000|2021-12-16 15:50:00|323.63|321.43|326.08|323.88|326.08|323.88|322.03|319.83|0
1639670100000|2021-12-16 15:55:00|325.29|323.09|324.82|322.62|327.83|325.63|323.16|320.96|0
1639670400000|2021-12-16 16:00:00|325.02|322.82|335.7|333.5|336.71|334.51|324.42|322.22|0
1639670700000|2021-12-16 16:05:00|335.5|333.3|335.7|333.5|338.95|336.75|333.27|331.07|0
1639671000000|2021-12-16 16:10:00|335.9|333.7|338.44|336.24|339.97|337.77|334.48|332.28|0
1639671300000|2021-12-16 16:15:00|337.93|335.73|334.07|331.87|337.93|335.73|332.45|330.25|0
1639671600000|2021-12-16 16:20:00|333.67|331.47|333.06|330.86|334.48|332.28|331.04|328.84|0
1639671900000|2021-12-16 16:25:00|333.26|331.06|332.65|330.45|335.69|333.49|332.05|329.85|0
1639672200000|2021-12-16 16:30:00|333.06|330.86|337.92|335.72|338.94|336.74|332.05|329.85|0
1639672500000|2021-12-16 16:35:00|338.13|335.93|338.13|335.93|338.94|336.74|336.5|334.3|0
1639672800000|2021-12-16 16:40:00|338.33|336.13|336.2|334|338.33|336.13|335.28|333.08|0
1639673100000|2021-12-16 16:45:00|336.5|334.3|337.72|335.52|340.98|338.78|334.87|332.67|0
1639673400000|2021-12-16 16:50:00|337.51|335.31|340.18|337.98|340.79|338.59|336.93|334.73|0
1639673700000|2021-12-16 16:55:00|339.36|337.16|342.83|340.63|343.64|341.44|338.75|336.55|0
1639674000000|2021-12-16 17:00:00|343.23|341.03|343.13|340.93|344.46|342.26|339.57|337.37|0
1639674300000|2021-12-16 17:05:00|343.03|340.83|348.7|346.5|349.31|347.11|343.03|340.83|0
1639674600000|2021-12-16 17:10:00|348.9|346.7|349.95|347.75|350.36|348.16|347.72|345.52|0
1639674900000|2021-12-16 17:15:00|350.56|348.36|349.14|346.94|351.78|349.58|348.93|346.73|0
1639675200000|2021-12-16 17:20:00|349.34|347.14|348.3|346.1|349.34|347.14|344.88|342.68|0
1639675500000|2021-12-16 17:25:00|347.69|345.49|349.52|347.32|351.56|349.36|347.69|345.49|0
1639675800000|2021-12-16 17:30:00|349.93|347.73|349.31|347.11|351.15|348.95|348.3|346.1|0
1639676100000|2021-12-16 17:35:00|349.52|347.32|350.95|348.75|351.35|349.15|347.48|345.28|0
1639676400000|2021-12-16 17:40:00|351.35|349.15|352.17|349.97|352.37|350.17|350.33|348.13|0
1639676700000|2021-12-16 17:45:00|351.97|349.77|356.06|353.86|356.06|353.86|350.03|347.83|0
1639677000000|2021-12-16 17:50:00|355.86|353.66|357.09|354.89|357.91|355.71|353.6|351.4|0
1639677300000|2021-12-16 17:55:00|356.88|354.68|359.77|357.57|359.77|357.57|356.47|354.27|0
1639677600000|2021-12-16 18:00:00|359.56|357.36|356.88|354.68|359.56|357.36|355.24|353.04|0
1639677900000|2021-12-16 18:05:00|357.09|354.89|354|351.8|359.35|357.15|354|351.8|0
1639678200000|2021-12-16 18:10:00|354.41|352.21|350.53|348.33|354.82|352.62|350.12|347.92|0
1639678500000|2021-12-16 18:15:00|350.32|348.12|349.71|347.51|352.57|350.37|349.5|347.3|0
1639678800000|2021-12-16 18:20:00|349.91|347.71|350.93|348.73|352.57|350.37|348.69|346.49|0
1639679100000|2021-12-16 18:25:00|350.73|348.53|350.52|348.32|351.13|348.93|348.89|346.69|0
1639679400000|2021-12-16 18:30:00|350.93|348.73|355.43|353.23|355.43|353.23|350.11|347.91|0
1639679700000|2021-12-16 18:35:00|355.23|353.03|353.58|351.38|356.05|353.85|353.17|350.97|0
1639680000000|2021-12-16 18:40:00|353.79|351.59|352.56|350.36|355.02|352.82|352.35|350.15|0
1639680300000|2021-12-16 18:45:00|352.35|350.15|348.7|346.5|353.79|351.59|348.29|346.09|0
1639680600000|2021-12-16 18:50:00|349.11|346.91|352.77|350.57|352.97|350.77|347.89|345.69|0
1639680900000|2021-12-16 18:55:00|352.97|350.77|355.83|353.63|355.83|353.63|352.16|349.96|0
1639681200000|2021-12-16 19:00:00|354.81|352.61|353.79|351.59|356.04|353.84|353.17|350.97|0
1639681500000|2021-12-16 19:05:00|353.48|351.28|359.11|356.91|359.11|356.91|352.77|350.57|0
1639681800000|2021-12-16 19:10:00|358.91|356.71|360.76|358.56|361.17|358.97|358.5|356.3|0
1639682100000|2021-12-16 19:15:00|360.55|358.35|363.65|361.45|364.47|362.27|360.14|357.94|0
1639682400000|2021-12-16 19:20:00|363.44|361.24|369.03|366.83|369.24|367.04|363.44|361.24|0
1639682700000|2021-12-16 19:25:00|368.83|366.63|367.06|364.86|369.03|366.83|365.3|363.1|0
1639683000000|2021-12-16 19:30:00|366.96|364.76|369.24|367.04|369.45|367.25|365.09|362.89|0
1639683300000|2021-12-16 19:35:00|369.03|366.83|363.95|361.75|370.28|368.08|363.23|361.03|0
1639683600000|2021-12-16 19:40:00|364.15|361.95|368.69|366.49|369.72|367.52|362.31|360.11|0
1639683900000|2021-12-16 19:45:00|368.9|366.7|381.65|379.45|382.76|380.56|368.9|366.7|0
1639684200000|2021-12-16 19:50:00|381.44|379.24|387.81|385.61|387.81|385.61|381.44|379.24|0
1639684500000|2021-12-16 19:55:00|387.6|385.4|378.89|376.69|387.6|385.4|378.47|376.27|0
1639684800000|2021-12-16 20:00:00|379.09|376.89|378.88|376.68|384.27|382.07|378.68|376.48|0
1639685100000|2021-12-16 20:05:00|378.06|375.86|383.23|381.03|383.23|381.03|374.77|372.57|0
1639685400000|2021-12-16 20:10:00|383.02|380.82|382.19|379.99|386.55|384.35|380.95|378.75|0
1639685700000|2021-12-16 20:15:00|383.02|380.82|377.44|375.24|384.89|382.69|377.23|375.03|0
1639686000000|2021-12-16 20:20:00|377.02|374.82|374.14|371.94|378.16|375.96|373.12|370.92|0
1639686300000|2021-12-16 20:25:00|373.94|371.74|368.41|366.21|375.38|373.18|366.58|364.38|0
1639686600000|2021-12-16 20:30:00|368.11|365.91|362.76|360.56|370.79|368.59|361.94|359.74|0
1639686900000|2021-12-16 20:35:00|363.68|361.48|358.87|356.67|365.42|363.22|358.05|355.85|0
1639687200000|2021-12-16 20:40:00|358.67|356.47|367.48|365.28|368.1|365.9|356.74|354.54|0
1639687500000|2021-12-16 20:45:00|366.24|364.04|373.47|371.27|373.47|371.27|365.22|363.02|0
1639687800000|2021-12-16 20:50:00|372.44|370.24|370.16|367.96|372.64|370.44|360.09|357.89|0
1639688100000|2021-12-16 20:55:00|369.13|366.93|371.72|369.52|372.76|370.56|364.8|362.6|0
1639688400000|2021-12-16 21:00:00|371.31|369.11|368.85|366.65|374.21|372.01|368.85|366.65|0
1639688700000|2021-12-16 21:05:00|369.06|366.86|364.72|362.52|369.06|366.86|364.72|362.52|0
1639689000000|2021-12-16 21:10:00|364.51|362.31|365.95|363.75|367.81|365.61|364.1|361.9|0
1639689300000|2021-12-16 21:15:00|366.57|364.37|368.63|366.03|369.05|366.45|366.57|364.37|0
1639689600000|2021-12-16 21:20:00|368.43|365.83|369.88|367.28|371.12|368.52|368.43|365.83|0
1639689900000|2021-12-16 21:25:00|369.98|367.38|369.46|366.86|370.08|367.48|367.6|365|0
1639690200000|2021-12-16 21:30:00|369.67|367.07|368.42|365.82|369.67|367.07|368.42|365.82|0
1639690500000|2021-12-16 21:35:00|368.01|365.41|367.38|364.78|368.42|365.82|367.08|364.48|0
1639690800000|2021-12-16 21:40:00|367.18|364.58|368.11|365.51|368.63|366.03|366.87|364.27|0
1639691100000|2021-12-16 21:45:00|367.59|364.99|366.14|363.54|368.21|365.61|366.14|363.54|0
1639691400000|2021-12-16 21:50:00|366.35|363.75|366.76|364.16|368.42|365.82|366.14|363.54|0
1639691700000|2021-12-16 21:55:00|366.55|363.95|366.14|363.54|366.66|364.06|365.52|362.92|0
1639692000000|2021-12-16 22:00:00|366.15|363.55|366.91|364.31|366.91|364.31|366.15|363.55|0
1639692300000|2021-12-16 22:05:00|366.57|363.97|367.62|365.02|367.68|365.08|366.3|363.7|0
1639692600000|2021-12-16 22:10:00|367.59|364.99|366.88|364.28|367.68|365.08|366.88|364.28|0
1639692900000|2021-12-16 22:15:00|367.08|364.48|368.04|365.44|368.04|365.44|366.81|364.21|0
1639693200000|2021-12-16 22:20:00|367.98|365.38|368.41|365.81|368.56|365.96|367.86|365.26|0
1639693500000|2021-12-16 22:25:00|368.4|365.8|367.98|365.38|368.49|365.89|367.98|365.38|0
1639693800000|2021-12-16 22:30:00|367.82|365.22|368.04|365.44|368.31|365.71|367.73|365.13|0
1639694100000|2021-12-16 22:35:00|367.98|365.38|368.19|365.59|368.28|365.68|367.67|365.07|0
1639694400000|2021-12-16 22:40:00|368.22|365.62|367.98|365.38|368.22|365.62|367.79|365.19|0
1639694700000|2021-12-16 22:45:00|367.94|365.34|368|365.4|368.12|365.52|367.76|365.16|0
1639695000000|2021-12-16 22:50:00|368.03|365.43|367.67|365.07|368.09|365.49|367.63|365.03|0
1639695300000|2021-12-16 22:55:00|367.7|365.1|367.43|364.83|367.85|365.25|367.43|364.83|0
1639695600000|2021-12-16 23:00:00|366.85|364.25|369.01|366.41|369.01|366.41|366.23|363.63|0
1639695900000|2021-12-16 23:05:00|368.71|366.11|367.98|365.38|369.22|366.62|367.98|365.38|0
1639696200000|2021-12-16 23:10:00|367.77|365.17|369.01|366.41|369.01|366.41|367.26|364.66|0
1639696500000|2021-12-16 23:15:00|369.22|366.62|371.19|368.59|371.92|369.32|369.22|366.62|0
1639696800000|2021-12-16 23:20:00|371.29|368.69|373.37|370.77|373.37|370.77|370.88|368.28|0
1639697100000|2021-12-16 23:25:00|373.16|370.56|375.66|373.06|376.08|373.48|372.95|370.35|0
1639697400000|2021-12-16 23:30:00|375.25|372.65|372.53|369.93|375.25|372.65|372.12|369.52|0
1639697700000|2021-12-16 23:35:00|372.33|369.73|371.81|369.21|374.41|371.81|371.08|368.48|0
1639698000000|2021-12-16 23:40:00|371.7|369.1|372.43|369.83|372.85|370.25|371.49|368.89|0
1639698300000|2021-12-16 23:45:00|372.32|369.72|372.11|369.51|372.53|369.93|370.04|367.44|0
1639698600000|2021-12-16 23:50:00|371.91|369.31|372.11|369.51|372.32|369.72|370.66|368.06|0
1639698900000|2021-12-16 23:55:00|371.9|369.3|371.9|369.3|373.15|370.55|371.28|368.68|0
1639699200000|2021-12-17 00:00:00|371.49|368.89|369.62|367.02|371.7|369.1|367.96|365.36|0
1639699500000|2021-12-17 00:05:00|369.2|366.6|368.07|365.47|371.07|368.47|368.07|365.47|0
1639699800000|2021-12-17 00:10:00|368.48|365.88|368.37|365.77|368.99|366.39|367.54|364.94|0
1639700100000|2021-12-17 00:15:00|368.16|365.56|370.97|368.37|371.38|368.78|367.96|365.36|0
1639700400000|2021-12-17 00:20:00|371.07|368.47|369.93|367.33|371.07|368.47|369.4|366.8|0
1639700700000|2021-12-17 00:25:00|369.82|367.22|370.02|367.42|371.06|368.46|369.4|366.8|0
1639701000000|2021-12-17 00:30:00|370.23|367.63|368.16|365.56|370.44|367.84|367.95|365.35|0
1639701300000|2021-12-17 00:35:00|367.95|365.35|366.91|364.31|368.78|366.18|366.71|364.11|0
1639701600000|2021-12-17 00:40:00|366.71|364.11|366.5|363.9|367.74|365.14|366.5|363.9|0
1639701900000|2021-12-17 00:45:00|366.29|363.69|366.4|363.8|366.91|364.31|365.67|363.07|0
1639702200000|2021-12-17 00:50:00|366.29|363.69|366.49|363.89|366.6|364|365.67|363.07|0
1639702500000|2021-12-17 00:55:00|366.29|363.69|367.32|364.72|367.73|365.13|365.67|363.07|0
1639702800000|2021-12-17 01:00:00|367.73|365.13|366.91|364.31|367.94|365.34|365.46|362.86|0
1639703100000|2021-12-17 01:05:00|366.7|364.1|367.11|364.51|367.32|364.72|366.28|363.68|0
1639703400000|2021-12-17 01:10:00|366.9|364.3|366.9|364.3|367.32|364.72|364.22|361.62|0
1639703700000|2021-12-17 01:15:00|366.7|364.1|364.83|362.23|367.11|364.51|363.8|361.2|0
1639704000000|2021-12-17 01:20:00|365.04|362.44|364.42|361.82|365.04|362.44|363.8|361.2|0
1639704300000|2021-12-17 01:25:00|364.53|361.93|364.83|362.23|365.45|362.85|364.42|361.82|0
1639704600000|2021-12-17 01:30:00|365.04|362.44|366.9|364.3|366.9|364.3|364.62|362.02|0
1639704900000|2021-12-17 01:35:00|366.69|364.09|368.76|366.16|368.76|366.16|366.07|363.47|0
1639705200000|2021-12-17 01:40:00|368.55|365.95|367.1|364.5|368.66|366.06|367.1|364.5|0
1639705500000|2021-12-17 01:45:00|366.89|364.29|366.06|363.46|368.13|365.53|365.65|363.05|0
1639705800000|2021-12-17 01:50:00|365.86|363.26|366.48|363.88|366.89|364.29|365.03|362.43|0
1639706100000|2021-12-17 01:55:00|366.68|364.08|365.55|362.95|367.3|364.7|365.03|362.43|0
1639706400000|2021-12-17 02:00:00|365.44|362.84|366.17|363.57|366.47|363.87|365.23|362.63|0
1639706700000|2021-12-17 02:05:00|366.06|363.46|365.02|362.42|366.06|363.46|365.02|362.42|0
1639707000000|2021-12-17 02:10:00|364.82|362.22|364.82|362.22|365.23|362.63|364.61|362.01|0
1639707300000|2021-12-17 02:15:00|365.02|362.42|365.02|362.42|365.43|362.83|364.82|362.22|0
1639707600000|2021-12-17 02:20:00|365.23|362.63|365.75|363.15|366.05|363.45|364.81|362.21|0
1639707900000|2021-12-17 02:25:00|365.85|363.25|367.08|364.48|367.5|364.9|365.75|363.15|0
1639708200000|2021-12-17 02:30:00|367.19|364.59|368.53|365.93|368.53|365.93|367.08|364.48|0
1639708500000|2021-12-17 02:35:00|368.33|365.73|368.22|365.62|368.53|365.93|367.4|364.8|0
1639708800000|2021-12-17 02:40:00|368.32|365.72|366.77|364.17|368.32|365.72|366.67|364.07|0
1639709100000|2021-12-17 02:45:00|366.87|364.27|367.29|364.69|367.49|364.89|366.25|363.65|0
1639709400000|2021-12-17 02:50:00|367.39|364.79|367.7|365.1|368.53|365.93|367.39|364.79|0
1639709700000|2021-12-17 02:55:00|367.81|365.21|367.49|364.89|368.32|365.72|367.08|364.48|0
1639710000000|2021-12-17 03:00:00|367.7|365.1|369.56|366.96|370.18|367.58|367.49|364.89|0
1639710300000|2021-12-17 03:05:00|369.77|367.17|371.43|368.83|371.84|369.24|369.77|367.17|0
1639710600000|2021-12-17 03:10:00|371.64|369.04|372.88|370.28|373.72|371.12|371.43|368.83|0
1639710900000|2021-12-17 03:15:00|372.99|370.39|372.57|369.97|373.92|371.32|372.36|369.76|0
1639711200000|2021-12-17 03:20:00|372.46|369.86|373.5|370.9|373.5|370.9|372.46|369.86|0
1639711500000|2021-12-17 03:25:00|373.4|370.8|372.25|369.65|373.71|371.11|372.25|369.65|0
1639711800000|2021-12-17 03:30:00|372.46|369.86|375.59|372.99|377.47|374.87|372.25|369.65|0
1639712100000|2021-12-17 03:35:00|375.49|372.89|377.05|374.45|378.72|376.12|375.49|372.89|0
1639712400000|2021-12-17 03:40:00|377.26|374.66|377.36|374.76|377.68|375.08|376.42|373.82|0
1639712700000|2021-12-17 03:45:00|377.67|375.07|376.74|374.14|378.3|375.7|376|373.4|0
1639713000000|2021-12-17 03:50:00|376.53|373.93|376.83|374.23|376.84|374.24|376.42|373.82|0
1639713300000|2021-12-17 03:55:00|376.63|374.03|382.61|380.01|383.87|381.27|376.63|374.03|0
1639713600000|2021-12-17 04:00:00|382.71|380.11|384.18|381.58|384.18|381.58|381.76|379.16|0
1639713900000|2021-12-17 04:05:00|383.97|381.37|381.86|379.26|384.18|381.58|381.44|378.84|0
1639714200000|2021-12-17 04:10:00|381.76|379.16|381.44|378.84|382.07|379.47|381.13|378.53|0
1639714500000|2021-12-17 04:15:00|381.86|379.26|381.34|378.74|381.86|379.26|380.6|378|0
1639714800000|2021-12-17 04:20:00|381.23|378.63|381.44|378.84|381.86|379.26|380.39|377.79|0
1639715100000|2021-12-17 04:25:00|381.34|378.74|381.23|378.63|381.34|378.74|380.39|377.79|0
1639715400000|2021-12-17 04:30:00|381.02|378.42|379.13|376.53|381.65|379.05|378.5|375.9|0
1639715700000|2021-12-17 04:35:00|379.34|376.74|377.66|375.06|379.34|376.74|377.35|374.75|0
1639716000000|2021-12-17 04:40:00|377.45|374.85|376.19|373.59|377.66|375.06|375.57|372.97|0
1639716300000|2021-12-17 04:45:00|376.3|373.7|376.82|374.22|377.35|374.75|376.09|373.49|0
1639716600000|2021-12-17 04:50:00|376.72|374.12|376.4|373.8|376.72|374.12|375.56|372.96|0
1639716900000|2021-12-17 04:55:00|376.51|373.91|375.14|372.54|376.82|374.22|374.31|371.71|0
1639717200000|2021-12-17 05:00:00|374.93|372.33|377.44|374.84|377.65|375.05|373.47|370.87|0
1639717500000|2021-12-17 05:05:00|377.65|375.05|378.91|376.31|379.01|376.41|377.34|374.74|0
1639717800000|2021-12-17 05:10:00|379.01|376.41|380.79|378.19|381|378.4|378.7|376.1|0
1639718100000|2021-12-17 05:15:00|381.11|378.51|378.8|376.2|381.11|378.51|378.27|375.67|0
1639718400000|2021-12-17 05:20:00|378.9|376.3|378.48|375.88|379.11|376.51|377.85|375.25|0
1639718700000|2021-12-17 05:25:00|378.27|375.67|377.85|375.25|378.9|376.3|377.22|374.62|0
1639719000000|2021-12-17 05:30:00|377.64|375.04|379.11|376.51|379.22|376.62|376.91|374.31|0
1639719300000|2021-12-17 05:35:00|378.69|376.09|375.97|373.37|378.69|376.09|373.25|370.65|0
1639719600000|2021-12-17 05:40:00|375.87|373.27|374.4|371.8|376.59|373.99|374.4|371.8|0
1639719900000|2021-12-17 05:45:00|374.5|371.9|376.38|373.78|376.38|373.78|373.99|371.39|0
1639720200000|2021-12-17 05:50:00|375.96|373.36|376.07|373.47|376.8|374.2|375.34|372.74|0
1639720500000|2021-12-17 05:55:00|376.17|373.57|376.49|373.89|377.11|374.51|375.33|372.73|0
1639720800000|2021-12-17 06:00:00|376.59|373.99|374.91|372.31|376.59|373.99|374.08|371.48|0
1639721100000|2021-12-17 06:05:00|375.02|372.42|375.02|372.42|375.65|373.05|373.45|370.85|0
1639721400000|2021-12-17 06:10:00|374.91|372.31|375.23|372.63|375.65|373.05|373.45|370.85|0
1639721700000|2021-12-17 06:15:00|375.12|372.52|375.33|372.73|375.75|373.15|373.66|371.06|0
1639722000000|2021-12-17 06:20:00|374.91|372.31|374.7|372.1|375.33|372.73|373.66|371.06|0
1639722300000|2021-12-17 06:25:00|374.49|371.89|376.9|374.3|377.41|374.81|374.07|371.47|0
1639722600000|2021-12-17 06:30:00|376.58|373.98|376.99|374.39|377|374.4|375.64|373.04|0
1639722900000|2021-12-17 06:35:00|377.1|374.5|375.32|372.72|377.1|374.5|374.8|372.2|0
1639723200000|2021-12-17 06:40:00|375.01|372.41|375.32|372.72|375.32|372.72|374.48|371.88|0
1639723500000|2021-12-17 06:45:00|375.53|372.93|375.74|373.14|375.74|373.14|374.07|371.47|0
1639723800000|2021-12-17 06:50:00|375.94|373.34|380.13|377.53|381.18|378.58|375.32|372.72|0
1639724100000|2021-12-17 06:55:00|380.34|377.74|376.78|374.18|380.76|378.16|376.05|373.45|0
1639724400000|2021-12-17 07:00:00|376.99|374.39|375.1|372.5|377.51|374.91|374.69|372.09|0
1639724700000|2021-12-17 07:05:00|374.9|372.3|373.43|370.83|375.31|372.71|372.39|369.79|0
1639725000000|2021-12-17 07:10:00|373.64|371.04|373.43|370.83|374.27|371.67|372.81|370.21|0
1639725300000|2021-12-17 07:15:00|373.54|370.94|369.89|367.29|374.89|372.29|369.89|367.29|0
1639725600000|2021-12-17 07:20:00|370.1|367.5|369.89|367.29|370.83|368.23|368.86|366.26|0
1639725900000|2021-12-17 07:25:00|370.21|367.61|370.1|367.5|371.14|368.54|369.68|367.08|0
1639726200000|2021-12-17 07:30:00|369.89|367.29|368.85|366.25|370.93|368.33|368.23|365.63|0
1639726500000|2021-12-17 07:35:00|368.64|366.04|370.3|367.7|371.34|368.74|368.02|365.42|0
1639726800000|2021-12-17 07:40:00|370.1|367.5|370.3|367.7|370.3|367.7|368.02|365.42|0
1639727100000|2021-12-17 07:45:00|369.68|367.08|368.64|366.04|370.92|368.32|368.43|365.83|0
1639727400000|2021-12-17 07:50:00|368.85|366.25|368.85|366.25|370.09|367.49|368.22|365.62|0
1639727700000|2021-12-17 07:55:00|368.43|365.83|368.22|365.62|369.67|367.07|368.01|365.41|0
1639728000000|2021-12-17 08:00:00|368.43|365.83|368.84|366.24|369.88|367.28|365.74|363.14|0
1639728300000|2021-12-17 08:05:00|368.02|365.82|368.43|366.23|368.43|366.23|365.33|363.13|0
1639728600000|2021-12-17 08:10:00|368.64|366.44|370.41|368.21|371.96|369.76|367.5|365.3|0
1639728900000|2021-12-17 08:15:00|370.92|368.72|368.84|366.64|372.59|370.39|367.19|364.99|0
1639729200000|2021-12-17 08:20:00|369.05|366.85|367.91|365.71|370.3|368.1|367.29|365.09|0
1639729500000|2021-12-17 08:25:00|367.6|365.4|366.56|364.36|368.84|366.64|366.56|364.36|0
1639729800000|2021-12-17 08:30:00|367.08|364.88|369.67|367.47|370.29|368.09|367.08|364.88|0
1639730100000|2021-12-17 08:35:00|369.88|367.68|370.71|368.51|371.33|369.13|369.16|366.96|0
1639730400000|2021-12-17 08:40:00|370.92|368.72|374.46|372.26|375.5|373.3|370.5|368.3|0
1639730700000|2021-12-17 08:45:00|374.87|372.67|374.04|371.84|376.75|374.55|373.83|371.63|0
1639731000000|2021-12-17 08:50:00|374.24|372.04|373.41|371.21|374.66|372.46|372.78|370.58|0
1639731300000|2021-12-17 08:55:00|373.2|371|374.24|372.04|374.56|372.36|372.57|370.37|0
1639731600000|2021-12-17 09:00:00|373.62|371.42|376.96|374.76|378.84|376.64|373.41|371.21|0
1639731900000|2021-12-17 09:05:00|377.17|374.97|378.63|376.43|380.73|378.53|377.17|374.97|0
1639732200000|2021-12-17 09:10:00|379.05|376.85|388.43|386.23|388.43|386.23|378.84|376.64|0
1639732500000|2021-12-17 09:15:00|388.32|386.12|379.68|377.48|391.08|388.88|379.68|377.48|0
1639732800000|2021-12-17 09:20:00|379.47|377.27|378.42|376.22|381.15|378.95|377.16|374.96|0
1639733100000|2021-12-17 09:25:00|378.11|375.91|378|375.8|378.21|376.01|375.07|372.87|0
1639733400000|2021-12-17 09:30:00|378.11|375.91|377.27|375.07|378.52|376.32|376.53|374.33|0
1639733700000|2021-12-17 09:35:00|377.58|375.38|379.04|376.84|379.88|377.68|376.74|374.54|0
1639734000000|2021-12-17 09:40:00|379.46|377.26|383.88|381.68|384.09|381.89|379.25|377.05|0
1639734300000|2021-12-17 09:45:00|384.09|381.89|383.35|381.15|386.2|384|381.98|379.78|0
1639734600000|2021-12-17 09:50:00|383.24|381.04|377.15|374.95|384.3|382.1|376.94|374.74|0
1639734900000|2021-12-17 09:55:00|377.78|375.58|376.31|374.11|377.78|375.58|375.48|373.28|0
1639735200000|2021-12-17 10:00:00|376.52|374.32|377.78|375.58|378.2|376|375.06|372.86|0
1639735500000|2021-12-17 10:05:00|377.57|375.37|377.36|375.16|377.77|375.57|375.68|373.48|0
1639735800000|2021-12-17 10:10:00|377.46|375.26|378.82|376.62|378.82|376.62|376.1|373.9|0
1639736100000|2021-12-17 10:15:00|379.03|376.83|379.45|377.25|380.71|378.51|377.98|375.78|0
1639736400000|2021-12-17 10:20:00|379.35|377.15|380.29|378.09|380.29|378.09|377.77|375.57|0
1639736700000|2021-12-17 10:25:00|380.4|378.2|383.86|381.66|384.61|382.41|380.29|378.09|0
1639737000000|2021-12-17 10:30:00|383.44|381.24|381.23|379.03|384.5|382.3|380.92|378.72|0
1639737300000|2021-12-17 10:35:00|381.13|378.93|382.39|380.19|383.23|381.03|381.13|378.93|0
1639737600000|2021-12-17 10:40:00|381.97|379.77|385.13|382.93|385.55|383.35|381.97|379.77|0
1639737900000|2021-12-17 10:45:00|385.24|383.04|385.76|383.56|385.76|383.56|383.23|381.03|0
1639738200000|2021-12-17 10:50:00|385.55|383.35|386.39|384.19|388.08|385.88|383.23|381.03|0
1639738500000|2021-12-17 10:55:00|386.5|384.3|383.64|381.44|386.5|384.3|383.22|381.02|0
1639738800000|2021-12-17 11:00:00|383.54|381.34|384.49|382.29|384.81|382.61|381.33|379.13|0
1639739100000|2021-12-17 11:05:00|384.7|382.5|384.91|382.71|385.54|383.34|381.96|379.76|0
1639739400000|2021-12-17 11:10:00|384.81|382.61|386.17|383.97|386.17|383.97|383.01|380.81|0
1639739700000|2021-12-17 11:15:00|386.38|384.18|384.69|382.49|386.6|384.4|384.48|382.28|0
1639740000000|2021-12-17 11:20:00|384.9|382.7|381.74|379.54|384.9|382.7|381.74|379.54|0
1639740300000|2021-12-17 11:25:00|381.53|379.33|381.01|378.81|381.74|379.54|379.22|377.02|0
1639740600000|2021-12-17 11:30:00|380.8|378.6|382.16|379.96|382.37|380.17|379.43|377.23|0
1639740900000|2021-12-17 11:35:00|382.37|380.17|381.86|379.66|383.54|381.34|381.58|379.38|0
1639741200000|2021-12-17 11:40:00|382.07|379.87|380.39|378.19|382.07|379.87|379.56|377.36|0
1639741500000|2021-12-17 11:45:00|380.6|378.4|382.49|380.29|383.33|381.13|380.5|378.3|0
1639741800000|2021-12-17 11:50:00|382.28|380.08|383.54|381.34|384.17|381.97|382.18|379.98|0
1639742100000|2021-12-17 11:55:00|383.65|381.45|380.81|378.61|384.38|382.18|380.81|378.61|0
1639742400000|2021-12-17 12:00:00|381.02|378.82|380.18|377.98|381.44|379.24|379.55|377.35|0
1639742700000|2021-12-17 12:05:00|380.39|378.19|381.02|378.82|381.64|379.44|379.97|377.77|0
1639743000000|2021-12-17 12:10:00|381.22|379.02|383.95|381.75|383.95|381.75|381.22|379.02|0
1639743300000|2021-12-17 12:15:00|384.37|382.17|384.16|381.96|385|382.8|383.74|381.54|0
1639743600000|2021-12-17 12:20:00|383.95|381.75|385.63|383.43|385.63|383.43|382.48|380.28|0
1639743900000|2021-12-17 12:25:00|385.42|383.22|388.58|386.38|388.79|386.59|384.79|382.59|0
1639744200000|2021-12-17 12:30:00|388.37|386.17|389.21|387.01|390.06|387.86|386.68|384.48|0
1639744500000|2021-12-17 12:35:00|389.42|387.22|390.44|388.24|391.68|389.48|388.16|385.96|0
1639744800000|2021-12-17 12:40:00|390.55|388.35|390.44|388.24|391.29|389.09|389.59|387.39|0
1639745100000|2021-12-17 12:45:00|390.65|388.45|395.12|392.92|395.33|393.13|389.8|387.6|0
1639745400000|2021-12-17 12:50:00|395.02|392.82|396.83|394.63|399.61|397.41|394.69|392.49|0
1639745700000|2021-12-17 12:55:00|397.04|394.84|395.12|392.92|397.04|394.84|393.84|391.64|0
1639746000000|2021-12-17 13:00:00|394.8|392.6|393.83|391.63|394.8|392.6|392.77|390.57|0
1639746300000|2021-12-17 13:05:00|394.05|391.85|397.25|395.05|398.11|395.91|393.41|391.21|0
1639746600000|2021-12-17 13:10:00|397.15|394.95|395.54|393.34|397.46|395.26|395.11|392.91|0
1639746900000|2021-12-17 13:15:00|395.97|393.77|397.03|394.83|397.46|395.26|395.54|393.34|0
1639747200000|2021-12-17 13:20:00|396.61|394.41|395.11|392.91|398.1|395.9|395.11|392.91|0
1639747500000|2021-12-17 13:25:00|395.32|393.12|394.47|392.27|395.32|393.12|393.19|390.99|0
1639747800000|2021-12-17 13:30:00|394.25|392.05|393.61|391.41|395.75|393.55|392.98|390.78|0
1639748100000|2021-12-17 13:35:00|393.19|390.99|395.1|392.9|395.1|392.9|392.55|390.35|0
1639748400000|2021-12-17 13:40:00|394.89|392.69|393.61|391.41|397.24|395.04|392.55|390.35|0
1639748700000|2021-12-17 13:45:00|394.04|391.84|395.1|392.9|395.64|393.44|392.33|390.13|0
1639749000000|2021-12-17 13:50:00|395.32|393.12|394.89|392.69|396.38|394.18|394.03|391.83|0
1639749300000|2021-12-17 13:55:00|395.1|392.9|392.75|390.55|395.53|393.33|392.33|390.13|0
1639749600000|2021-12-17 14:00:00|392.54|390.34|396.06|393.86|396.59|394.39|391.26|389.06|0
1639749900000|2021-12-17 14:05:00|396.17|393.97|401.09|398.89|401.3|399.1|395.95|393.75|0
1639750200000|2021-12-17 14:10:00|400.87|398.67|400.23|398.03|400.87|398.67|399.37|397.17|0
1639750500000|2021-12-17 14:15:00|400.02|397.82|396.59|394.39|400.98|398.78|396.59|394.39|0
1639750800000|2021-12-17 14:20:00|397.02|394.82|396.91|394.71|397.44|395.24|395.09|392.89|0
1639751100000|2021-12-17 14:25:00|397.66|395.46|399.58|397.38|402.8|400.6|395.3|393.1|0
1639751400000|2021-12-17 14:30:00|400.01|397.81|397.95|395.75|400.01|397.81|393.9|391.7|0
1639751700000|2021-12-17 14:35:00|397.74|395.54|410.97|408.77|415.06|412.86|397.74|395.54|0
1639752000000|2021-12-17 14:40:00|411.4|409.2|418.86|416.66|419.27|417.07|409.9|407.7|0
1639752300000|2021-12-17 14:45:00|419.08|416.88|407.04|404.84|421.38|419.18|407.04|404.84|0
1639752600000|2021-12-17 14:50:00|406.18|403.98|411.32|409.12|411.97|409.77|398.73|396.53|0
1639752900000|2021-12-17 14:55:00|412.18|409.98|411.4|409.2|416.05|413.85|410.68|408.48|0
1639753200000|2021-12-17 15:00:00|411.3|409.1|414.32|412.12|418.43|416.23|409.89|407.69|0
1639753500000|2021-12-17 15:05:00|413.46|411.26|415.83|413.63|418.21|416.01|413.03|410.83|0
1639753800000|2021-12-17 15:10:00|416.16|413.96|426.47|424.27|426.69|424.49|416.16|413.96|0
1639754100000|2021-12-17 15:15:00|426.25|424.05|424.94|422.74|430.62|428.42|424.94|422.74|0
1639754400000|2021-12-17 15:20:00|425.59|423.39|428.79|426.59|430.09|427.89|424.94|422.74|0
1639754700000|2021-12-17 15:25:00|428.68|426.48|420.58|418.38|429.22|427.02|420.58|418.38|0
1639755000000|2021-12-17 15:30:00|420.79|418.59|410.71|408.51|424.46|422.26|410.28|408.08|0
1639755300000|2021-12-17 15:35:00|410.07|407.87|402.01|399.81|410.95|408.75|399.45|397.25|0
1639755600000|2021-12-17 15:40:00|402.23|400.03|402.01|399.81|405.23|403.03|399.23|397.03|0
1639755900000|2021-12-17 15:45:00|402.23|400.03|388.61|386.41|402.23|400.03|388.61|386.41|0
1639756200000|2021-12-17 15:50:00|388.19|385.99|381.45|379.25|391.15|388.95|379.77|377.57|0
1639756500000|2021-12-17 15:55:00|381.24|379.04|385.44|383.24|388.4|386.2|380.82|378.62|0
1639756800000|2021-12-17 16:00:00|385.02|382.82|388.64|386.44|388.64|386.44|383.13|380.93|0
1639757100000|2021-12-17 16:05:00|388.22|386.02|386.09|383.89|388.64|386.44|384.4|382.2|0
1639757400000|2021-12-17 16:10:00|385.88|383.68|373.24|371.04|385.88|383.68|371.98|369.78|0
1639757700000|2021-12-17 16:15:00|372.61|370.41|374.7|372.5|378.06|375.86|372.19|369.99|0
1639758000000|2021-12-17 16:20:00|374.49|372.29|377.85|375.65|378.8|376.6|374.49|372.29|0
1639758300000|2021-12-17 16:25:00|377.43|375.23|376.92|374.72|380.59|378.39|375.96|373.76|0
1639758600000|2021-12-17 16:30:00|376.5|374.3|389.13|386.93|389.13|386.93|375.66|373.46|0
1639758900000|2021-12-17 16:35:00|387.84|385.64|393.42|391.22|395.78|393.58|387.84|385.64|0
1639759200000|2021-12-17 16:40:00|393.31|391.11|402.15|399.95|403.66|401.46|392.56|390.36|0
1639759500000|2021-12-17 16:45:00|401.94|399.74|408.62|406.42|409.48|407.28|400.44|398.24|0
1639759800000|2021-12-17 16:50:00|407.75|405.55|405.38|403.18|407.97|405.77|403.01|400.81|0
1639760100000|2021-12-17 16:55:00|406.03|403.83|400.65|398.45|407.75|405.55|400.11|397.91|0
1639760400000|2021-12-17 17:00:00|401.08|398.88|407.01|404.81|409.16|406.96|401.08|398.88|0
1639760700000|2021-12-17 17:05:00|407.23|405.03|411.52|409.32|414.98|412.78|406.91|404.71|0
1639761000000|2021-12-17 17:10:00|411.74|409.54|401.66|399.46|411.74|409.54|401.66|399.46|0
1639761300000|2021-12-17 17:15:00|402.3|400.1|403.79|401.59|404.65|402.45|398.03|395.83|0
1639761600000|2021-12-17 17:20:00|403.37|401.17|402.51|400.31|403.37|401.17|398.67|396.47|0
1639761900000|2021-12-17 17:25:00|402.08|399.88|400.8|398.6|406.58|404.38|400.16|397.96|0
1639762200000|2021-12-17 17:30:00|400.59|398.39|393.35|391.15|402.08|399.88|390.26|388.06|0
1639762500000|2021-12-17 17:35:00|393.68|391.48|395.7|393.5|397.2|395|390.79|388.59|0
1639762800000|2021-12-17 17:40:00|395.49|393.29|398.06|395.86|398.71|396.51|394.63|392.43|0
1639763100000|2021-12-17 17:45:00|397.96|395.76|396.34|394.14|398.6|396.4|395.92|393.72|0
1639763400000|2021-12-17 17:50:00|396.56|394.36|399.67|397.47|402.79|400.59|393.56|391.36|0
1639763700000|2021-12-17 17:55:00|399.99|397.79|397.1|394.9|399.99|397.79|395.27|393.07|0
1639764000000|2021-12-17 18:00:00|397.63|395.43|395.7|393.5|400.2|398|393.99|391.79|0
1639764300000|2021-12-17 18:05:00|396.34|394.14|401.92|399.72|402.78|400.58|396.34|394.14|0
1639764600000|2021-12-17 18:10:00|401.28|399.08|399.99|397.79|402.78|400.58|397.74|395.54|0
1639764900000|2021-12-17 18:15:00|399.77|397.57|395.91|393.71|400.84|398.64|395.48|393.28|0
1639765200000|2021-12-17 18:20:00|396.02|393.82|393.13|390.93|396.12|393.92|392.7|390.5|0
1639765500000|2021-12-17 18:25:00|393.34|391.14|387.38|385.18|394.41|392.21|386.31|384.11|0
1639765800000|2021-12-17 18:30:00|387.16|384.96|385.77|383.57|388.65|386.45|384.83|382.63|0
1639766100000|2021-12-17 18:35:00|385.98|383.78|388.54|386.34|389.6|387.4|384.28|382.08|0
1639766400000|2021-12-17 18:40:00|388.75|386.55|390.24|388.04|392.38|390.18|387.69|385.49|0
1639766700000|2021-12-17 18:45:00|390.67|388.47|383.86|381.66|390.67|388.47|383.86|381.66|0
1639767000000|2021-12-17 18:50:00|384.49|382.29|384.92|382.72|385.34|383.14|383.01|380.81|0
1639767300000|2021-12-17 18:55:00|384.6|382.4|380.46|378.26|385.98|383.78|379.62|377.42|0
1639767600000|2021-12-17 19:00:00|380.25|378.05|385.55|383.35|386.4|384.2|380.04|377.84|0
1639767900000|2021-12-17 19:05:00|385.34|383.14|383.64|381.44|386.83|384.63|383|380.8|0
1639768200000|2021-12-17 19:10:00|383.85|381.65|383.56|381.36|384.06|381.86|378.97|376.77|0
1639768500000|2021-12-17 19:15:00|383.67|381.47|382.28|380.08|383.67|381.47|379.82|377.62|0
1639768800000|2021-12-17 19:20:00|382.17|379.97|382.17|379.97|384.63|382.43|380.67|378.47|0
1639769100000|2021-12-17 19:25:00|382.38|380.18|390.43|388.23|391.82|389.62|382.38|380.18|0
1639769400000|2021-12-17 19:30:00|390.1|387.9|389.45|387.25|390.1|387.9|386.66|384.46|0
1639769700000|2021-12-17 19:35:00|389.24|387.04|390.31|388.11|392.9|390.7|387.95|385.75|0
1639770000000|2021-12-17 19:40:00|390.1|387.9|387.3|385.1|390.31|388.11|387.3|385.1|0
1639770300000|2021-12-17 19:45:00|386.66|384.46|384.73|382.53|386.66|384.46|381.52|379.32|0
1639770600000|2021-12-17 19:50:00|384.94|382.74|392.46|390.26|392.46|390.26|384.73|382.53|0
1639770900000|2021-12-17 19:55:00|392.68|390.48|390.91|388.71|393.98|391.78|388.59|386.39|0
1639771200000|2021-12-17 20:00:00|391.12|388.92|390.69|388.49|391.12|388.92|382.8|380.6|0
1639771500000|2021-12-17 20:05:00|390.27|388.07|387.27|385.07|390.27|388.07|386.42|384.22|0
1639771800000|2021-12-17 20:10:00|387.06|384.86|392.84|390.64|393.05|390.85|387.06|384.86|0
1639772100000|2021-12-17 20:15:00|392.62|390.42|393.91|391.71|398.22|396.02|389.83|387.63|0
1639772400000|2021-12-17 20:20:00|393.69|391.49|390.05|387.85|394.98|392.78|388.33|386.13|0
1639772700000|2021-12-17 20:25:00|390.47|388.27|395.72|393.52|398.09|395.89|390.26|388.06|0
1639773000000|2021-12-17 20:30:00|395.5|393.3|405.04|402.84|407.43|405.23|394|391.8|0
1639773300000|2021-12-17 20:35:00|405.47|403.27|403.33|401.13|408.69|406.49|402.47|400.27|0
1639773600000|2021-12-17 20:40:00|403.11|400.91|400.97|398.77|405.04|402.84|397.35|395.15|0
1639773900000|2021-12-17 20:45:00|401.83|399.63|412.35|410.15|412.35|410.15|400.55|398.35|0
1639774200000|2021-12-17 20:50:00|411.17|408.97|412.22|410.02|418.62|416.42|409.21|407.01|0
1639774500000|2021-12-17 20:55:00|411.79|409.59|411.97|409.77|413.94|411.74|403.87|401.67|0
1639774800000|2021-12-17 21:00:00|414.14|411.94|408.09|405.89|415.22|413.02|408.09|405.89|0
1639775100000|2021-12-17 21:05:00|408.3|406.1|407.22|405.02|409.59|407.39|405.29|403.09|0
1639775400000|2021-12-17 21:10:00|407.44|405.24|406.79|404.59|408.08|405.88|405.93|403.73|0
1639987500000|2021-12-20 08:05:00|471.55|469.35|470.88|468.68|472.45|470.25|465.96|463.76|0
1639987800000|2021-12-20 08:10:00|471.22|469.02|473.12|470.92|474.69|472.49|469.54|467.34|0
1639988100000|2021-12-20 08:15:00|473.57|471.37|469.2|467|474.24|472.04|468.64|466.44|0
1639988400000|2021-12-20 08:20:00|469.09|466.89|474.46|472.26|478.28|476.08|467.74|465.54|0
1639988700000|2021-12-20 08:25:00|474.91|472.71|467.52|465.32|474.91|472.71|466.63|464.43|0
1639989000000|2021-12-20 08:30:00|466.4|464.2|469.53|467.33|471.21|469.01|466.4|464.2|0
1639989300000|2021-12-20 08:35:00|469.87|467.67|478.17|475.97|478.73|476.53|467.29|465.09|0
1639989600000|2021-12-20 08:40:00|478.4|476.2|475.8|473.6|483.35|481.15|475.36|473.16|0
1639989900000|2021-12-20 08:45:00|476.15|473.95|477.1|474.9|478.05|475.85|474.68|472.48|0
1639990200000|2021-12-20 08:50:00|477.32|475.12|481.37|479.17|482.94|480.74|477.1|474.9|0
1639990500000|2021-12-20 08:55:00|481.71|479.51|481.33|479.13|486.03|483.83|480.36|478.16|0
1639990800000|2021-12-20 09:00:00|481.55|479.35|485.13|482.93|486.02|483.82|480.66|478.46|0
1639991100000|2021-12-20 09:05:00|485.58|483.38|487.93|485.73|490.06|487.86|485.58|483.38|0
1639991400000|2021-12-20 09:10:00|488.04|485.84|489.83|487.63|490.06|487.86|485.13|482.93|0
1639991700000|2021-12-20 09:15:00|490.28|488.08|488.96|486.76|490.28|488.08|487.36|485.16|0
1639992000000|2021-12-20 09:20:00|489.07|486.87|489.09|486.89|491.22|489.02|486.18|483.98|0
1639992300000|2021-12-20 09:25:00|488.42|486.22|487.74|485.54|490.43|488.23|487.07|484.87|0
1639992600000|2021-12-20 09:30:00|487.97|485.77|483.72|481.52|488.08|485.88|482.16|479.96|0
1639992900000|2021-12-20 09:35:00|483.84|481.64|484.39|482.19|485.18|482.98|481.05|478.85|0
1639993200000|2021-12-20 09:40:00|484.06|481.86|482.16|479.96|484.17|481.97|480.83|478.63|0
1639993500000|2021-12-20 09:45:00|481.72|479.52|482.28|480.08|483.94|481.74|481.71|479.51|0
1639993800000|2021-12-20 09:50:00|483.5|481.3|485.73|483.53|486.74|484.54|483.5|481.3|0
1639994100000|2021-12-20 09:55:00|485.95|483.75|478.6|476.4|486.62|484.42|478.6|476.4|0
1639994400000|2021-12-20 10:00:00|478.82|476.62|475.27|473.07|478.82|476.62|473.27|471.07|0
1639994700000|2021-12-20 10:05:00|474.6|472.4|472.72|470.52|474.6|472.4|470.62|468.42|0
1639995000000|2021-12-20 10:10:00|472.39|470.19|471.06|468.86|472.72|470.52|469.73|467.53|0
1639995300000|2021-12-20 10:15:00|470.84|468.64|467.04|464.84|473.27|471.07|467.04|464.84|0
1639995600000|2021-12-20 10:20:00|467.26|465.06|466.81|464.61|469.05|466.85|465.37|463.17|0
1639995900000|2021-12-20 10:25:00|467.15|464.95|468.15|465.95|468.94|466.74|466.81|464.61|0
1639996200000|2021-12-20 10:30:00|467.93|465.73|471.28|469.08|472.4|470.2|467.03|464.83|0
1639996500000|2021-12-20 10:35:00|471.17|468.97|470.16|467.96|471.17|468.97|468.82|466.62|0
1639996800000|2021-12-20 10:40:00|469.94|467.74|467.7|465.5|471.72|469.52|467.15|464.95|0
1639997100000|2021-12-20 10:45:00|468.15|465.95|464.13|461.93|468.37|466.17|464.13|461.93|0
1639997400000|2021-12-20 10:50:00|463.91|461.71|462.79|460.59|465.91|463.71|462.79|460.59|0
1639997700000|2021-12-20 10:55:00|462.02|459.82|464.02|461.82|464.24|462.04|461.35|459.15|0
1639998000000|2021-12-20 11:00:00|463.91|461.71|468.59|466.39|468.59|466.39|463.46|461.26|0
1639998300000|2021-12-20 11:05:00|468.81|466.61|464.35|462.15|469.26|467.06|463.9|461.7|0
1639998600000|2021-12-20 11:10:00|464.57|462.37|464.02|461.82|466.35|464.15|462.57|460.37|0
1639998900000|2021-12-20 11:15:00|463.68|461.48|466.8|464.6|467.36|465.16|463.57|461.37|0
1639999200000|2021-12-20 11:20:00|467.02|464.82|463.46|461.26|467.36|465.16|463.46|461.26|0
1639999500000|2021-12-20 11:25:00|463.68|461.48|462.52|460.32|464.28|462.08|462.3|460.1|0
1639999800000|2021-12-20 11:30:00|462.97|460.77|461.18|458.98|463.63|461.43|459.3|457.1|0
1640000100000|2021-12-20 11:35:00|460.96|458.76|462.96|460.76|463.19|460.99|459.4|457.2|0
1640000400000|2021-12-20 11:40:00|463.08|460.88|463.41|461.21|463.63|461.43|462.07|459.87|0
1640000700000|2021-12-20 11:45:00|463.19|460.99|464.3|462.1|464.52|462.32|461.63|459.43|0
1640001000000|2021-12-20 11:50:00|464.52|462.32|462.96|460.76|464.97|462.77|462.29|460.09|0
1640001300000|2021-12-20 11:55:00|462.29|460.09|456.73|454.53|462.74|460.54|456.73|454.53|0
1640001600000|2021-12-20 12:00:00|456.29|454.09|456.29|454.09|456.95|454.75|452.97|450.77|0
1640001900000|2021-12-20 12:05:00|456.07|453.87|452.7|450.5|456.85|454.65|450.92|448.72|0
1640002200000|2021-12-20 12:10:00|452.92|450.72|454.5|452.3|454.95|452.75|452.7|450.5|0
1640002500000|2021-12-20 12:15:00|454.72|452.52|459.64|457.44|459.86|457.66|454.5|452.3|0
1640002800000|2021-12-20 12:20:00|459.41|457.21|458.54|456.34|460.46|458.26|457.76|455.56|0
1640003100000|2021-12-20 12:25:00|458.76|456.56|460.76|458.56|460.99|458.79|457.65|455.45|0
1640003400000|2021-12-20 12:30:00|460.99|458.79|458.76|456.56|461.43|459.23|458.53|456.33|0
1640003700000|2021-12-20 12:35:00|458.53|456.33|458.76|456.56|460.32|458.12|458.09|455.89|0
1640004000000|2021-12-20 12:40:00|458.53|456.33|459.2|457|459.42|457.22|457.42|455.22|0
1640004300000|2021-12-20 12:45:00|458.98|456.78|461.87|459.67|462.54|460.34|458.87|456.67|0
1640004600000|2021-12-20 12:50:00|461.65|459.45|463.21|461.01|463.88|461.68|460.31|458.11|0
1640004900000|2021-12-20 12:55:00|463.33|461.13|465.45|463.25|465.67|463.47|461.87|459.67|0
1640005200000|2021-12-20 13:00:00|464.77|462.57|464.1|461.9|465.89|463.69|462.54|460.34|0
1640005500000|2021-12-20 13:05:00|463.88|461.68|466.34|464.14|466.79|464.59|462.54|460.34|0
1640005800000|2021-12-20 13:10:00|465.89|463.69|467.23|465.03|468.8|466.6|465.67|463.47|0
1640006100000|2021-12-20 13:15:00|467.46|465.26|468.35|466.15|468.8|466.6|466.45|464.25|0
1640006400000|2021-12-20 13:20:00|468.24|466.04|464.99|462.79|468.24|466.04|464.99|462.79|0
1640006700000|2021-12-20 13:25:00|465.22|463.02|467.45|465.25|467.45|465.25|464.55|462.35|0
1640007000000|2021-12-20 13:30:00|467.9|465.7|466.78|464.58|469.47|467.27|466.78|464.58|0
1640007300000|2021-12-20 13:35:00|466.56|464.36|466.78|464.58|468.57|466.37|465.66|463.46|0
1640007600000|2021-12-20 13:40:00|467|464.8|467.67|465.47|468.35|466.15|465.88|463.68|0
1640007900000|2021-12-20 13:45:00|467.23|465.03|468.12|465.92|468.79|466.59|466.33|464.13|0
1640008200000|2021-12-20 13:50:00|468.34|466.14|466.33|464.13|469.91|467.71|466.33|464.13|0
1640008500000|2021-12-20 13:55:00|466.1|463.9|466.33|464.13|466.33|464.13|463.87|461.67|0
1640008800000|2021-12-20 14:00:00|466|463.8|463.64|461.44|466.55|464.35|463.42|461.22|0
1640009100000|2021-12-20 14:05:00|462.97|460.77|463.39|461.19|464.76|462.56|462.15|459.95|0
1640009400000|2021-12-20 14:10:00|464.02|461.82|461.6|459.4|464.48|462.28|461.6|459.4|0
1640009700000|2021-12-20 14:15:00|462.04|459.84|462.26|460.06|463.59|461.39|461.15|458.95|0
1640010000000|2021-12-20 14:20:00|462.04|459.84|461.15|458.95|462.26|460.06|460.49|458.29|0
1640010300000|2021-12-20 14:25:00|461.37|459.17|465.59|463.39|466.48|464.28|461.37|459.17|0
1640010600000|2021-12-20 14:30:00|467.26|465.06|467.37|465.17|472.27|470.07|463.81|461.61|0
1640010900000|2021-12-20 14:35:00|467.59|465.39|461.18|458.98|469.82|467.62|460.29|458.09|0
1640011200000|2021-12-20 14:40:00|462.52|460.32|467.89|465.69|475.78|473.58|462.52|460.32|0
1640011500000|2021-12-20 14:45:00|468.11|465.91|479.94|477.74|479.94|477.74|467.67|465.47|0
1640011800000|2021-12-20 14:50:00|479.84|477.64|476.92|474.72|482.41|480.21|476.81|474.61|0
1640012100000|2021-12-20 14:55:00|477.59|475.39|468.67|466.47|477.7|475.5|465.44|463.24|0
1640012400000|2021-12-20 15:00:00|469|466.8|472.6|470.4|473.61|471.41|466.58|464.38|0
1640012700000|2021-12-20 15:05:00|472.27|470.07|478.09|475.89|480.66|478.46|470.14|467.94|0
1640013000000|2021-12-20 15:10:00|477.52|475.32|479.66|477.46|482.24|480.04|477.3|475.1|0
1640013300000|2021-12-20 15:15:00|479.76|477.56|472.82|470.62|481.79|479.59|469.91|467.71|0
1640013600000|2021-12-20 15:20:00|472.37|470.17|479.82|477.62|480.49|478.29|470.14|467.94|0
1640013900000|2021-12-20 15:25:00|479.59|477.39|483.42|481.22|484.55|482.35|475.77|473.57|0
1640014200000|2021-12-20 15:30:00|483.65|481.45|481.62|479.42|486.58|484.38|481.39|479.19|0
1640014500000|2021-12-20 15:35:00|482.29|480.09|478.51|476.31|483.19|480.99|476.67|474.47|0
1640014800000|2021-12-20 15:40:00|478.95|476.75|476.94|474.74|481.65|479.45|476.94|474.74|0
1640015100000|2021-12-20 15:45:00|476.71|474.51|484.57|482.37|484.8|482.6|476.49|474.29|0
1640015400000|2021-12-20 15:50:00|484.12|481.92|486.6|484.4|488.18|485.98|482.77|480.57|0
1640015700000|2021-12-20 15:55:00|486.82|484.62|487.95|485.75|490.43|488.23|483.89|481.69|0
1640016000000|2021-12-20 16:00:00|487.84|485.64|492.36|490.16|492.47|490.27|486.6|484.4|0
1640016300000|2021-12-20 16:05:00|492.24|490.04|487.72|485.52|492.24|490.04|487.72|485.52|0
1640016600000|2021-12-20 16:10:00|488.17|485.97|490.88|488.68|491.79|489.59|486.37|484.17|0
1640016900000|2021-12-20 16:15:00|491.56|489.36|486.59|484.39|493.37|491.17|486.59|484.39|0
1640017200000|2021-12-20 16:20:00|486.82|484.62|483.66|481.46|489.53|487.33|483.21|481.01|0
1640017500000|2021-12-20 16:25:00|483.89|481.69|489.07|486.87|489.52|487.32|483.89|481.69|0
1640017800000|2021-12-20 16:30:00|489.19|486.99|492.23|490.03|493.82|491.62|486.36|484.16|0
1640018100000|2021-12-20 16:35:00|491.56|489.36|493.85|491.65|497.35|495.15|490.2|488|0
1640018400000|2021-12-20 16:40:00|493.63|491.43|491.17|488.97|496.53|494.33|490.72|488.52|0
1640018700000|2021-12-20 16:45:00|491.39|489.19|492.06|489.86|495.75|493.55|491.39|489.19|0
1640019000000|2021-12-20 16:50:00|491.62|489.42|481.08|478.88|491.62|489.42|479.74|477.54|0
1640019300000|2021-12-20 16:55:00|480.86|478.66|480.41|478.21|483.77|481.57|479.96|477.76|0
1640019600000|2021-12-20 17:00:00|480.18|477.98|479.29|477.09|483.55|481.35|478.84|476.64|0
1640019900000|2021-12-20 17:05:00|479.63|477.43|482.87|480.67|483.55|481.35|479.63|477.43|0
1640020200000|2021-12-20 17:10:00|482.42|480.22|485.12|482.92|485.34|483.14|479.96|477.76|0
1640020500000|2021-12-20 17:15:00|485.34|483.14|477.04|474.84|485.57|483.37|474.7|472.5|0
1640020800000|2021-12-20 17:20:00|476.37|474.17|481.97|479.77|482.42|480.22|476.37|474.17|0
1640021100000|2021-12-20 17:25:00|481.75|479.55|480.18|477.98|481.97|479.77|479.06|476.86|0
1640021400000|2021-12-20 17:30:00|480.85|478.65|488.27|486.07|488.72|486.52|480.4|478.2|0
1640021700000|2021-12-20 17:35:00|488.04|485.84|486.69|484.49|489.39|487.19|485.34|483.14|0
1640022000000|2021-12-20 17:40:00|486.91|484.71|486.24|484.04|487.81|485.61|484.89|482.69|0
1640022300000|2021-12-20 17:45:00|486.91|484.71|486.01|483.81|488.38|486.18|484.66|482.46|0
1640022600000|2021-12-20 17:50:00|485.79|483.59|483.76|481.56|487.59|485.39|482.19|479.99|0
1640022900000|2021-12-20 17:55:00|484.21|482.01|486.71|484.51|487.39|485.19|481.93|479.73|0
1640023200000|2021-12-20 18:00:00|486.94|484.74|488.76|486.56|489.21|487.01|485.8|483.6|0
1640023500000|2021-12-20 18:05:00|488.3|486.1|483.35|481.15|489.37|487.17|483.35|481.15|0
1640023800000|2021-12-20 18:10:00|483.58|481.38|480.86|478.66|485.61|483.41|480.18|477.98|0
1640024100000|2021-12-20 18:15:00|481.31|479.11|482.22|480.02|482.44|480.24|479.28|477.08|0
1640024400000|2021-12-20 18:20:00|482.44|480.24|481.99|479.79|483.57|481.37|480.18|477.98|0
1640024700000|2021-12-20 18:25:00|482.21|480.01|481.08|478.88|482.67|480.47|480.18|477.98|0
1640025000000|2021-12-20 18:30:00|480.86|478.66|484.93|482.73|485.38|483.18|479.05|476.85|0
1640025300000|2021-12-20 18:35:00|484.7|482.5|475.1|472.9|484.7|482.5|475.1|472.9|0
1640025600000|2021-12-20 18:40:00|474.76|472.56|473.64|471.44|475.21|473.01|469.14|466.94|0
1640025900000|2021-12-20 18:45:00|474.09|471.89|470.69|468.49|475.21|473.01|470.1|467.9|0
1640026200000|2021-12-20 18:50:00|470.92|468.72|468.19|465.99|474.33|472.13|468.19|465.99|0
1640026500000|2021-12-20 18:55:00|468.42|466.22|471.14|468.94|472.51|470.31|465.24|463.04|0
1640026800000|2021-12-20 19:00:00|470.69|468.49|469.78|467.58|472.05|469.85|466.83|464.63|0
1640027100000|2021-12-20 19:05:00|469.55|467.35|465.24|463.04|469.55|467.35|464.79|462.59|0
1640027400000|2021-12-20 19:10:00|465.92|463.72|467.28|465.08|467.96|465.76|465.24|463.04|0
1640027700000|2021-12-20 19:15:00|466.6|464.4|463.2|461|466.6|464.4|462.3|460.1|0
1640028000000|2021-12-20 19:20:00|462.97|460.77|465.03|462.83|465.03|462.83|461.6|459.4|0
1640028300000|2021-12-20 19:25:00|465.26|463.06|467.78|465.58|469.16|466.96|464.35|462.15|0
1640028600000|2021-12-20 19:30:00|468.01|465.81|471.91|469.71|472.6|470.4|467.09|464.89|0
1640028900000|2021-12-20 19:35:00|471.68|469.48|470.99|468.79|473.75|471.55|469.84|467.64|0
1640029200000|2021-12-20 19:40:00|470.3|468.1|469.38|467.18|471.91|469.71|468.47|466.27|0
1640029500000|2021-12-20 19:45:00|469.15|466.95|468.69|466.49|471.45|469.25|468.24|466.04|0
1640029800000|2021-12-20 19:50:00|468.46|466.26|463.88|461.68|468.69|466.49|462.97|460.77|0
1640030100000|2021-12-20 19:55:00|464.11|461.91|467.32|465.12|468.46|466.26|460.91|458.71|0
1640030400000|2021-12-20 20:00:00|467.09|464.89|463.88|461.68|467.09|464.89|460.91|458.71|0
1640030700000|2021-12-20 20:05:00|463.54|461.34|463.42|461.22|466.17|463.97|461.71|459.51|0
1640031000000|2021-12-20 20:10:00|463.19|460.99|466.86|464.66|466.86|464.66|461.14|458.94|0
1640031300000|2021-12-20 20:15:00|465.94|463.74|462.05|459.85|466.86|464.66|459.08|456.88|0
1640031600000|2021-12-20 20:20:00|461.59|459.39|463.65|461.45|464.56|462.36|456.12|453.92|0
1640031900000|2021-12-20 20:25:00|463.42|461.22|460.22|458.02|463.88|461.68|458.63|456.43|0
1640032200000|2021-12-20 20:30:00|460.45|458.25|467.31|465.11|467.54|465.34|460.45|458.25|0
1640032500000|2021-12-20 20:35:00|467.54|465.34|464.56|462.36|468.46|466.26|464.56|462.36|0
1640032800000|2021-12-20 20:40:00|465.14|462.94|464.56|462.36|465.48|463.28|460.68|458.48|0
1640033100000|2021-12-20 20:45:00|465.02|462.82|462.96|460.76|466.62|464.42|459.31|457.11|0
1640033400000|2021-12-20 20:50:00|458.85|456.65|457.94|455.74|458.85|456.65|452.93|450.73|0
1640033700000|2021-12-20 20:55:00|457.71|455.51|454.98|452.78|457.71|455.51|450.89|448.69|0
1640034000000|2021-12-20 21:00:00|453.61|451.41|454.07|451.87|457.71|455.51|453.61|451.41|0
1640034300000|2021-12-20 21:05:00|454.52|452.32|449.3|447.1|454.98|452.78|449.3|447.1|0
1640034600000|2021-12-20 21:10:00|448.85|446.65|443.87|441.67|448.85|446.65|443.87|441.67|0
1640034900000|2021-12-20 21:15:00|445.42|442.82|442.94|440.34|446.33|443.73|442.71|440.11|0
1640035200000|2021-12-20 21:20:00|443.17|440.57|444.29|441.69|444.75|442.15|443.17|440.57|0
1640035500000|2021-12-20 21:25:00|444.07|441.47|443.61|441.01|444.64|442.04|442.94|440.34|0
1640035800000|2021-12-20 21:30:00|443.39|440.79|444.29|441.69|444.29|441.69|442.71|440.11|0
1640036100000|2021-12-20 21:35:00|444.07|441.47|443.5|440.9|444.29|441.69|443.39|440.79|0
1640036400000|2021-12-20 21:40:00|443.39|440.79|444.51|441.91|444.74|442.14|443.16|440.56|0
1640036700000|2021-12-20 21:45:00|443.84|441.24|444.51|441.91|444.74|442.14|443.84|441.24|0
1640037000000|2021-12-20 21:50:00|444.74|442.14|445.42|442.82|445.64|443.04|444.51|441.91|0
1640037300000|2021-12-20 21:55:00|445.19|442.59|445.31|442.71|445.64|443.04|445.19|442.59|0
1640037600000|2021-12-20 22:00:00|445.33|442.73|445.23|442.63|445.53|442.93|445|442.4|0
1640037900000|2021-12-20 22:05:00|445.2|442.6|445.1|442.5|445.26|442.66|445.1|442.5|0
1640038200000|2021-12-20 22:10:00|445.13|442.53|445.23|442.63|445.26|442.66|444.96|442.36|0
1640038500000|2021-12-20 22:15:00|445.29|442.69|445.26|442.66|445.29|442.69|445.1|442.5|0
1640038800000|2021-12-20 22:20:00|445.09|442.49|445.09|442.49|445.33|442.73|445.09|442.49|0
1640039100000|2021-12-20 22:25:00|445.33|442.73|445.06|442.46|445.33|442.73|444.73|442.13|0
1640039400000|2021-12-20 22:30:00|445.09|442.49|445.23|442.63|445.23|442.63|445.09|442.49|0
1640039700000|2021-12-20 22:35:00|445.25|442.65|445.29|442.69|445.29|442.69|445.25|442.65|0
1640040000000|2021-12-20 22:40:00|445.33|442.73|445.13|442.53|445.33|442.73|445.13|442.53|0
1640040300000|2021-12-20 22:45:00|444.99|442.39|445.12|442.52|445.13|442.53|444.99|442.39|0
1640040600000|2021-12-20 22:50:00|445.09|442.49|444.79|442.19|445.12|442.52|444.76|442.16|0
1640040900000|2021-12-20 22:55:00|445.12|442.52|444.82|442.22|445.25|442.65|444.82|442.22|0
1640041200000|2021-12-20 23:00:00|444.84|442.24|445.4|442.8|445.4|442.8|441.57|438.97|0
1640041500000|2021-12-20 23:05:00|444.84|442.24|444.05|441.45|445.4|442.8|443.82|441.22|0
1640041800000|2021-12-20 23:10:00|444.27|441.67|444.27|441.67|444.95|442.35|443.37|440.77|0
1640042100000|2021-12-20 23:15:00|443.82|441.22|442.46|439.86|445.85|443.25|442.24|439.64|0
1640042400000|2021-12-20 23:20:00|442.24|439.64|440.43|437.83|442.91|440.31|440.43|437.83|0
1640042700000|2021-12-20 23:25:00|440.55|437.95|439.76|437.16|440.66|438.06|439.53|436.93|0
1640043000000|2021-12-20 23:30:00|439.53|436.93|439.08|436.48|439.53|436.93|438.75|436.15|0
1640043300000|2021-12-20 23:35:00|438.86|436.26|437.06|434.46|439.08|436.48|436.38|433.78|0
1640043600000|2021-12-20 23:40:00|436.83|434.23|435.71|433.11|437.51|434.91|435.48|432.88|0
1640043900000|2021-12-20 23:45:00|435.6|433|436.83|434.23|437.95|435.35|435.03|432.43|0
1640044200000|2021-12-20 23:50:00|437.05|434.45|438.18|435.58|438.63|436.03|436.95|434.35|0
1640044500000|2021-12-20 23:55:00|437.95|435.35|437.05|434.45|438.4|435.8|436.38|433.78|0
1640044800000|2021-12-21 00:00:00|436.94|434.34|439.75|437.15|439.98|437.38|436.38|433.78|0
1640045100000|2021-12-21 00:05:00|439.42|436.82|439.07|436.47|439.75|437.15|438.17|435.57|0
1640045400000|2021-12-21 00:10:00|439.19|436.59|437.72|435.12|439.75|437.15|437.27|434.67|0
1640045700000|2021-12-21 00:15:00|437.95|435.35|439.75|437.15|440.42|437.82|437.72|435.12|0
1640046000000|2021-12-21 00:20:00|439.52|436.92|442|439.4|442.22|439.62|439.3|436.7|0
1640046300000|2021-12-21 00:25:00|442.12|439.52|443.35|440.75|443.35|440.75|440.65|438.05|0
1640046600000|2021-12-21 00:30:00|443.13|440.53|443.35|440.75|444.71|442.11|442.45|439.85|0
1640046900000|2021-12-21 00:35:00|443.12|440.52|439.97|437.37|443.35|440.75|439.07|436.47|0
1640047200000|2021-12-21 00:40:00|440.08|437.48|439.29|436.69|440.19|437.59|438.62|436.02|0
1640047500000|2021-12-21 00:45:00|439.07|436.47|441.09|438.49|441.09|438.49|438.62|436.02|0
1640047800000|2021-12-21 00:50:00|441.32|438.72|441.09|438.49|441.32|438.72|439.97|437.37|0
1640048100000|2021-12-21 00:55:00|441.32|438.72|441.32|438.72|441.66|439.06|440.64|438.04|0
1640048400000|2021-12-21 01:00:00|440.76|438.16|446.51|443.91|448.32|445.72|440.41|437.81|0
1640048700000|2021-12-21 01:05:00|446.28|443.68|445.6|443|446.62|444.02|444.25|441.65|0
1640049000000|2021-12-21 01:10:00|445.27|442.67|443.23|440.63|445.27|442.67|442.33|439.73|0
1640049300000|2021-12-21 01:15:00|442.89|440.29|443.34|440.74|443.34|440.74|441.76|439.16|0
1640049600000|2021-12-21 01:20:00|443.23|440.63|443.79|441.19|443.79|441.19|440.86|438.26|0
1640049900000|2021-12-21 01:25:00|444.02|441.42|440.86|438.26|444.24|441.64|440.41|437.81|0
1640050200000|2021-12-21 01:30:00|441.31|438.71|435.68|433.08|441.31|438.71|435.46|432.86|0
1640050500000|2021-12-21 01:35:00|435.8|433.2|434.23|431.63|436.36|433.76|431.42|428.82|0
1640050800000|2021-12-21 01:40:00|434.11|431.51|431.99|429.39|434.56|431.96|431.42|428.82|0
1640051100000|2021-12-21 01:45:00|432.09|429.49|431.42|428.82|432.77|430.17|430.75|428.15|0
1640051400000|2021-12-21 01:50:00|431.54|428.94|430.52|427.92|431.87|429.27|430.08|427.48|0
1640051700000|2021-12-21 01:55:00|430.42|427.82|430.16|427.56|432.09|429.49|429.72|427.12|0
1640052000000|2021-12-21 02:00:00|430.39|427.79|430.39|427.79|431.06|428.46|429.71|427.11|0
1640052300000|2021-12-21 02:05:00|430.51|427.91|431.29|428.69|431.74|429.14|429.71|427.11|0
1640052600000|2021-12-21 02:10:00|431.06|428.46|431.63|429.03|431.96|429.36|430.84|428.24|0
1640052900000|2021-12-21 02:15:00|431.73|429.13|432.3|429.7|433.31|430.71|431.06|428.46|0
1640053200000|2021-12-21 02:20:00|432.63|430.03|432.18|429.58|432.63|430.03|431.51|428.91|0
1640053500000|2021-12-21 02:25:00|432.3|429.7|432.41|429.81|432.63|430.03|431.62|429.02|0
1640053800000|2021-12-21 02:30:00|432.3|429.7|432.07|429.47|433.53|430.93|431.73|429.13|0
1640054100000|2021-12-21 02:35:00|431.96|429.36|433.98|431.38|433.98|431.38|431.73|429.13|0
1640054400000|2021-12-21 02:40:00|433.87|431.27|437.59|434.99|437.59|434.99|433.53|430.93|0
1640054700000|2021-12-21 02:45:00|437.71|435.11|435.11|432.51|437.71|435.11|435|432.4|0
1640055000000|2021-12-21 02:50:00|435|432.4|434.2|431.6|435|432.4|433.53|430.93|0
1640055300000|2021-12-21 02:55:00|434.43|431.83|434.65|432.05|434.65|432.05|433.53|430.93|0
1640055600000|2021-12-21 03:00:00|434.88|432.28|431.27|428.67|434.88|432.28|430.83|428.23|0
1640055900000|2021-12-21 03:05:00|431.17|428.57|432.62|430.02|433.07|430.47|431.17|428.57|0
1640056200000|2021-12-21 03:10:00|432.4|429.8|431.72|429.12|432.85|430.25|431.5|428.9|0
1640056500000|2021-12-21 03:15:00|431.61|429.01|427.68|425.08|431.61|429.01|426.11|423.51|0
1640056800000|2021-12-21 03:20:00|427.8|425.2|428.13|425.53|428.35|425.75|427.35|424.75|0
1640057100000|2021-12-21 03:25:00|428.02|425.42|429.25|426.65|429.7|427.1|427.68|425.08|0
1640057400000|2021-12-21 03:30:00|429.14|426.54|429.7|427.1|429.7|427.1|428.57|425.97|0
1640057700000|2021-12-21 03:35:00|429.92|427.32|429.25|426.65|429.92|427.32|428.57|425.97|0
1640058000000|2021-12-21 03:40:00|429.02|426.42|429.47|426.87|429.69|427.09|429.02|426.42|0
1640058300000|2021-12-21 03:45:00|429.36|426.76|430.93|428.33|431.49|428.89|429.36|426.76|0
1640058600000|2021-12-21 03:50:00|430.82|428.22|428.69|426.09|431.04|428.44|428.57|425.97|0
1640058900000|2021-12-21 03:55:00|428.79|426.19|428.91|426.31|429.24|426.64|428.34|425.74|0
1640059200000|2021-12-21 04:00:00|429.02|426.42|429.46|426.86|429.91|427.31|429.02|426.42|0
1640059500000|2021-12-21 04:05:00|429.69|427.09|430.36|427.76|430.48|427.88|428.57|425.97|0
1640059800000|2021-12-21 04:10:00|430.14|427.54|429.35|426.75|430.81|428.21|429.35|426.75|0
1640060100000|2021-12-21 04:15:00|429.24|426.64|430.13|427.53|430.25|427.65|429.24|426.64|0
1640060400000|2021-12-21 04:20:00|430.36|427.76|429.24|426.64|431.03|428.43|429.24|426.64|0
1640060700000|2021-12-21 04:25:00|429.01|426.41|428.11|425.51|429.68|427.08|428|425.4|0
1640061000000|2021-12-21 04:30:00|428|425.4|428.56|425.96|428.56|425.96|427.66|425.06|0
1640061300000|2021-12-21 04:35:00|428.78|426.18|428.56|425.96|429.01|426.41|428.34|425.74|0
1640061600000|2021-12-21 04:40:00|428.78|426.18|428.56|425.96|429.01|426.41|427.44|424.84|0
1640061900000|2021-12-21 04:45:00|428.45|425.85|427.66|425.06|429.23|426.63|427.55|424.95|0
1640062200000|2021-12-21 04:50:00|427.78|425.18|427.43|424.83|428.11|425.51|427.43|424.83|0
1640062500000|2021-12-21 04:55:00|427.55|424.95|428.33|425.73|428.33|425.73|427.43|424.83|0
1640062800000|2021-12-21 05:00:00|428.11|425.51|425.19|422.59|428.11|425.51|423.4|420.8|0
1640063100000|2021-12-21 05:05:00|425.08|422.48|423.85|421.25|425.64|423.04|423.85|421.25|0
1640063400000|2021-12-21 05:10:00|424.07|421.47|423.4|420.8|424.97|422.37|423.18|420.58|0
1640063700000|2021-12-21 05:15:00|423.62|421.02|423.74|421.14|424.29|421.69|423.18|420.58|0
1640064000000|2021-12-21 05:20:00|423.51|420.91|422.95|420.35|424.52|421.92|422.95|420.35|0
1640064300000|2021-12-21 05:25:00|423.17|420.57|423.74|421.14|423.84|421.24|422.95|420.35|0
1640064600000|2021-12-21 05:30:00|423.84|421.24|423.39|420.79|424.29|421.69|423.29|420.69|0
1640064900000|2021-12-21 05:35:00|423.62|421.02|423.62|421.02|424.51|421.91|423.62|421.02|0
1640065200000|2021-12-21 05:40:00|423.39|420.79|422.39|419.79|423.62|421.02|422.28|419.68|0
1640065500000|2021-12-21 05:45:00|422.5|419.9|421.6|419|422.95|420.35|421.6|419|0
1640065800000|2021-12-21 05:50:00|421.83|419.23|422.27|419.67|422.27|419.67|421.16|418.56|0
1640066100000|2021-12-21 05:55:00|422.5|419.9|421.38|418.78|422.5|419.9|421.16|418.56|0
1640066400000|2021-12-21 06:00:00|421.6|419|419.59|416.99|421.94|419.34|419.37|416.77|0
1640066700000|2021-12-21 06:05:00|419.37|416.77|420.93|418.33|421.38|418.78|419.37|416.77|0
1640067000000|2021-12-21 06:10:00|421.15|418.55|420.26|417.66|421.6|419|420.26|417.66|0
1640067300000|2021-12-21 06:15:00|420.48|417.88|419.37|416.77|420.48|417.88|419.14|416.54|0
1640067600000|2021-12-21 06:20:00|419.14|416.54|420.03|417.43|420.26|417.66|419.14|416.54|0
1640067900000|2021-12-21 06:25:00|419.93|417.33|422.49|419.89|422.49|419.89|419.81|417.21|0
1640068200000|2021-12-21 06:30:00|422.27|419.67|421.04|418.44|422.38|419.78|420.48|417.88|0
1640068500000|2021-12-21 06:35:00|421.15|418.55|420.92|418.32|421.15|418.55|420.15|417.55|0
1640068800000|2021-12-21 06:40:00|421.15|418.55|420.48|417.88|421.82|419.22|420.37|417.77|0
1640069100000|2021-12-21 06:45:00|420.37|417.77|418.47|415.87|421.04|418.44|418.47|415.87|0
1640069400000|2021-12-21 06:50:00|418.69|416.09|415.57|412.97|418.69|416.09|415.57|412.97|0
1640069700000|2021-12-21 06:55:00|415.35|412.75|416.24|413.64|416.58|413.98|415.35|412.75|0
1640070000000|2021-12-21 07:00:00|416.46|413.86|419.8|417.2|420.03|417.43|416.46|413.86|0
1640070300000|2021-12-21 07:05:00|420.03|417.43|417.57|414.97|420.47|417.87|417.47|414.87|0
1640070600000|2021-12-21 07:10:00|417.35|414.75|417.57|414.97|418.69|416.09|417.13|414.53|0
1640070900000|2021-12-21 07:15:00|417.79|415.19|418.02|415.42|418.24|415.64|415.79|413.19|0
1640071200000|2021-12-21 07:20:00|418.24|415.64|418.91|416.31|420.02|417.42|418.02|415.42|0
1640071500000|2021-12-21 07:25:00|418.68|416.08|417.57|414.97|420.24|417.64|417.57|414.97|0
1640071800000|2021-12-21 07:30:00|417.68|415.08|422.14|419.54|422.47|419.87|417.68|415.08|0
1640072100000|2021-12-21 07:35:00|422.25|419.65|420.58|417.98|422.47|419.87|420.02|417.42|0
1640072400000|2021-12-21 07:40:00|420.46|417.86|422.92|420.32|424.26|421.66|420.24|417.64|0
1640072700000|2021-12-21 07:45:00|423.48|420.88|424.71|422.11|426.5|423.9|422.92|420.32|0
1640073000000|2021-12-21 07:50:00|424.48|421.88|425.6|423|426.5|423.9|423.81|421.21|0
1640073300000|2021-12-21 07:55:00|425.72|423.12|425.15|422.55|426.95|424.35|424.48|421.88|0
1640073600000|2021-12-21 08:00:00|426.27|423.67|430.2|427.6|432.79|430.19|426.27|423.67|0
1640073900000|2021-12-21 08:05:00|430.11|427.91|429.44|427.24|431.46|429.26|427.64|425.44|0
1640074200000|2021-12-21 08:10:00|428.76|426.56|427.19|424.99|431.01|428.81|426.97|424.77|0
1640074500000|2021-12-21 08:15:00|427.76|425.56|429.66|427.46|431.23|429.03|427.41|425.21|0
1640074800000|2021-12-21 08:20:00|429.78|427.58|430.25|428.05|431.51|429.31|428.45|426.25|0
1640075100000|2021-12-21 08:25:00|430.48|428.28|434.29|432.09|434.74|432.54|430.48|428.28|0
1640075400000|2021-12-21 08:30:00|434.51|432.31|435.14|432.94|437.43|435.23|434.51|432.31|0
1640075700000|2021-12-21 08:35:00|435.03|432.83|431.55|429.35|435.14|432.94|431.55|429.35|0
1640076000000|2021-12-21 08:40:00|431.78|429.58|430.88|428.68|433.34|431.14|430.66|428.46|0
1640076300000|2021-12-21 08:45:00|431.11|428.91|430.66|428.46|431.55|429.35|428.87|426.67|0
1640076600000|2021-12-21 08:50:00|430.55|428.35|430.33|428.13|431.11|428.91|428.87|426.67|0
1640076900000|2021-12-21 08:55:00|430.43|428.23|429.09|426.89|431.1|428.9|428.65|426.45|0
1640077200000|2021-12-21 09:00:00|429.32|427.12|430.66|428.46|432.22|430.02|429.09|426.89|0
1640077500000|2021-12-21 09:05:00|429.99|427.79|426.76|424.56|430.32|428.12|426.2|424|0
1640077800000|2021-12-21 09:10:00|426.64|424.44|424.64|422.44|427.09|424.89|424.19|421.99|0
1640078100000|2021-12-21 09:15:00|424.86|422.66|424.64|422.44|425.53|423.33|423.97|421.77|0
1640078400000|2021-12-21 09:20:00|425.08|422.88|425.97|423.77|426.42|424.22|425.08|422.88|0
1640078700000|2021-12-21 09:25:00|425.75|423.55|424.86|422.66|425.97|423.77|424.53|422.33|0
1640079000000|2021-12-21 09:30:00|424.75|422.55|428.19|425.99|428.42|426.22|424.63|422.43|0
1640079300000|2021-12-21 09:35:00|428.31|426.11|427.3|425.1|428.64|426.44|425.97|423.77|0
1640079600000|2021-12-21 09:40:00|427.08|424.88|430.2|428|430.42|428.22|426.86|424.66|0
1640079900000|2021-12-21 09:45:00|430.42|428.22|433.78|431.58|434|431.8|429.98|427.78|0
1640080200000|2021-12-21 09:50:00|433.89|431.69|431.31|429.11|434|431.8|431.31|429.11|0
1640080500000|2021-12-21 09:55:00|431.54|429.34|434.22|432.02|435.12|432.92|431.54|429.34|0
1640080800000|2021-12-21 10:00:00|434.11|431.91|433.77|431.57|436.24|434.04|433.32|431.12|0
1640081100000|2021-12-21 10:05:00|433.89|431.69|431.98|429.78|434.89|432.69|431.76|429.56|0
1640081400000|2021-12-21 10:10:00|432.1|429.9|430.98|428.78|432.65|430.45|430.53|428.33|0
1640081700000|2021-12-21 10:15:00|430.86|428.66|428.18|425.98|430.86|428.66|427.63|425.43|0
1640082000000|2021-12-21 10:20:00|427.96|425.76|427.07|424.87|428.41|426.21|426.85|424.65|0
1640082300000|2021-12-21 10:25:00|426.85|424.65|429.52|427.32|429.74|427.54|426.62|424.42|0
1640082600000|2021-12-21 10:30:00|429.74|427.54|426.62|424.42|429.97|427.77|426.62|424.42|0
1640082900000|2021-12-21 10:35:00|426.84|424.64|426.4|424.2|426.96|424.76|424.84|422.64|0
1640083200000|2021-12-21 10:40:00|426.17|423.97|427.85|425.65|428.18|425.98|426.17|423.97|0
1640083500000|2021-12-21 10:45:00|427.63|425.43|426.29|424.09|428.18|425.98|425.28|423.08|0
1640083800000|2021-12-21 10:50:00|426.17|423.97|425.95|423.75|427.85|425.65|425.95|423.75|0
1640084100000|2021-12-21 10:55:00|425.73|423.53|424.61|422.41|426.62|424.42|423.95|421.75|0
1640084400000|2021-12-21 11:00:00|424.28|422.08|424.18|421.98|424.61|422.41|422.84|420.64|0
1640084700000|2021-12-21 11:05:00|423.95|421.75|422.84|420.64|424.84|422.64|422.62|420.42|0
1640085000000|2021-12-21 11:10:00|422.62|420.42|421.29|419.09|423.73|421.53|421.29|419.09|0
1640085300000|2021-12-21 11:15:00|421.06|418.86|418.62|416.42|421.95|419.75|418.18|415.98|0
1640085600000|2021-12-21 11:20:00|418.4|416.2|418.84|416.64|419.73|417.53|417.29|415.09|0
1640085900000|2021-12-21 11:25:00|418.62|416.42|413.98|411.78|419.06|416.86|413.53|411.33|0
1640086200000|2021-12-21 11:30:00|413.75|411.55|414.64|412.44|415.52|413.32|413.09|410.89|0
1640086500000|2021-12-21 11:35:00|414.2|412|415.08|412.88|415.08|412.88|413.09|410.89|0
1640086800000|2021-12-21 11:40:00|414.86|412.66|416.4|414.2|416.4|414.2|414.86|412.66|0
1640087100000|2021-12-21 11:45:00|416.18|413.98|413.53|411.33|416.4|414.2|413.53|411.33|0
1640087400000|2021-12-21 11:50:00|413.75|411.55|414.41|412.21|414.85|412.65|413.53|411.33|0
1640087700000|2021-12-21 11:55:00|414.19|411.99|414.85|412.65|414.85|412.65|414.08|411.88|0
1640088000000|2021-12-21 12:00:00|414.63|412.43|415.07|412.87|415.96|413.76|414.63|412.43|0
1640088300000|2021-12-21 12:05:00|415.29|413.09|416.4|414.2|416.4|414.2|415.07|412.87|0
1640088600000|2021-12-21 12:10:00|416.18|413.98|416.17|413.97|416.4|414.2|415.29|413.09|0
1640088900000|2021-12-21 12:15:00|416.07|413.87|416.17|413.97|416.62|414.42|415.73|413.53|0
1640089200000|2021-12-21 12:20:00|416.29|414.09|415.07|412.87|416.39|414.19|413.96|411.76|0
1640089500000|2021-12-21 12:25:00|414.85|412.65|414.4|412.2|415.07|412.87|413.19|410.99|0
1640089800000|2021-12-21 12:30:00|414.62|412.42|415.95|413.75|416.61|414.41|414.4|412.2|0
1640090100000|2021-12-21 12:35:00|416.39|414.19|415.5|413.3|416.61|414.41|414.84|412.64|0
1640090400000|2021-12-21 12:40:00|415.28|413.08|415.62|413.42|416.39|414.19|415.06|412.86|0
1640090700000|2021-12-21 12:45:00|415.5|413.3|414.4|412.2|415.72|413.52|413.07|410.87|0
1640091000000|2021-12-21 12:50:00|414.29|412.09|412.85|410.65|414.62|412.42|412.31|410.11|0
1640091300000|2021-12-21 12:55:00|412.75|410.55|413.07|410.87|413.73|411.53|412.41|410.21|0
1640091600000|2021-12-21 13:00:00|412.85|410.65|416.38|414.18|416.38|414.18|412.85|410.65|0
1640091900000|2021-12-21 13:05:00|416.16|413.96|419.93|417.73|419.93|417.73|415.94|413.74|0
1640092200000|2021-12-21 13:10:00|419.7|417.5|421.04|418.84|422.37|420.17|419.48|417.28|0
1640092500000|2021-12-21 13:15:00|421.26|419.06|419.48|417.28|421.26|419.06|418.59|416.39|0
1640092800000|2021-12-21 13:20:00|419.7|417.5|420.59|418.39|421.03|418.83|419.26|417.06|0
1640093100000|2021-12-21 13:25:00|420.37|418.17|419.26|417.06|420.37|418.17|418.81|416.61|0
1640093400000|2021-12-21 13:30:00|419.48|417.28|417.93|415.73|420.37|418.17|417.26|415.06|0
1640093700000|2021-12-21 13:35:00|418.04|415.84|419.92|417.72|419.92|417.72|417.93|415.73|0
1640094000000|2021-12-21 13:40:00|419.7|417.5|419.25|417.05|420.14|417.94|418.81|416.61|0
1640094300000|2021-12-21 13:45:00|419.03|416.83|420.25|418.05|420.7|418.5|417.26|415.06|0
1640094600000|2021-12-21 13:50:00|420.36|418.16|417.7|415.5|420.36|418.16|417.37|415.17|0
1640094900000|2021-12-21 13:55:00|417.48|415.28|416.93|414.73|418.36|416.16|415.71|413.51|0
1640095200000|2021-12-21 14:00:00|417.03|414.83|420.14|417.94|420.14|417.94|416.37|414.17|0
1640095500000|2021-12-21 14:05:00|419.91|417.71|419.47|417.27|420.69|418.49|419.25|417.05|0
1640095800000|2021-12-21 14:10:00|419.69|417.49|420.8|418.6|421.47|419.27|419.02|416.82|0
1640096100000|2021-12-21 14:15:00|420.58|418.38|420.35|418.15|421.91|419.71|419.91|417.71|0
1640096400000|2021-12-21 14:20:00|420.58|418.38|421.68|419.48|422.35|420.15|420.35|418.15|0
1640096700000|2021-12-21 14:25:00|421.46|419.26|422.35|420.15|422.8|420.6|420.57|418.37|0
1640097000000|2021-12-21 14:30:00|421.24|419.04|420.79|418.59|421.24|419.04|415.26|413.06|0
1640097300000|2021-12-21 14:35:00|421.24|419.04|416.58|414.38|422.79|420.59|414.59|412.39|0
1640097600000|2021-12-21 14:40:00|416.36|414.16|425.02|422.82|427.47|425.27|416.36|414.16|0
1640097900000|2021-12-21 14:45:00|424.79|422.59|431.27|429.07|431.49|429.29|424.79|422.59|0
1640098200000|2021-12-21 14:50:00|431.71|429.51|432.83|430.63|435.3|433.1|429.25|427.05|0
1640098500000|2021-12-21 14:55:00|432.39|430.19|432.38|430.18|434.85|432.65|430.82|428.62|0
1640098800000|2021-12-21 15:00:00|432.28|430.08|433.06|430.86|433.73|431.53|428.36|426.16|0
1640099100000|2021-12-21 15:05:00|433.5|431.3|430.82|428.62|433.95|431.75|429.47|427.27|0
1640099400000|2021-12-21 15:10:00|431.49|429.29|427.8|425.6|432.38|430.18|427.24|425.04|0
1640099700000|2021-12-21 15:15:00|427.91|425.71|422.78|420.58|428.02|425.82|422.78|420.58|0
1640100000000|2021-12-21 15:20:00|422.56|420.36|429.37|427.17|429.37|427.17|419.99|417.79|0
1640100300000|2021-12-21 15:25:00|429.59|427.39|437.01|434.81|439.04|436.84|429.59|427.39|0
1640100600000|2021-12-21 15:30:00|436.78|434.58|439.1|436.9|439.1|436.9|433.66|431.46|0
1640100900000|2021-12-21 15:35:00|438.88|436.68|438.43|436.23|442.48|440.28|436.18|433.98|0
1640101200000|2021-12-21 15:40:00|438.88|436.68|435.06|432.86|438.88|436.68|434.16|431.96|0
1640101500000|2021-12-21 15:45:00|435.28|433.08|435.95|433.75|440.45|438.25|433.49|431.29|0
1640101800000|2021-12-21 15:50:00|436.18|433.98|432.86|430.66|437.08|434.88|432.64|430.44|0
1640102100000|2021-12-21 15:55:00|433.08|430.88|431.11|428.91|433.31|431.11|429.99|427.79|0
1640102400000|2021-12-21 16:00:00|431.56|429.36|428.64|426.44|433.71|431.51|428.64|426.44|0
1640102700000|2021-12-21 16:05:00|428.42|426.22|420.81|418.61|428.42|426.22|420.14|417.94|0
1640103000000|2021-12-21 16:10:00|420.59|418.39|420.59|418.39|423.49|421.29|420.37|418.17|0
1640103300000|2021-12-21 16:15:00|420.81|418.61|424.38|422.18|425.05|422.85|420.81|418.61|0
1640103600000|2021-12-21 16:20:00|423.94|421.74|425.05|422.85|425.73|423.53|422.82|420.62|0
1640103900000|2021-12-21 16:25:00|425.28|423.08|423.71|421.51|425.72|423.52|422.82|420.62|0
1640104200000|2021-12-21 16:30:00|423.26|421.06|420.7|418.5|423.71|421.51|419.58|417.38|0
1640104500000|2021-12-21 16:35:00|421.15|418.95|413.54|411.34|422.05|419.85|413.54|411.34|0
1640104800000|2021-12-21 16:40:00|412.88|410.68|405.31|403.11|413.77|411.57|405.09|402.89|0
1640105100000|2021-12-21 16:45:00|404.65|402.45|408.42|406.22|408.64|406.44|404.65|402.45|0
1640105400000|2021-12-21 16:50:00|407.98|405.78|406.2|404|408.64|406.44|405.76|403.56|0
1640105700000|2021-12-21 16:55:00|405.98|403.78|409.53|407.33|411.31|409.11|405.53|403.33|0
1640106000000|2021-12-21 17:00:00|409.31|407.11|408.86|406.66|409.75|407.55|405.98|403.78|0
1640106300000|2021-12-21 17:05:00|409.08|406.88|405.31|403.11|409.97|407.77|405.31|403.11|0
1640106600000|2021-12-21 17:10:00|405.53|403.33|401.32|399.12|406.64|404.44|400|397.8|0
1640106900000|2021-12-21 17:15:00|401.1|398.9|400.88|398.68|402.21|400.01|399.56|397.36|0
1640107200000|2021-12-21 17:20:00|401.1|398.9|400.44|398.24|403.09|400.89|400.44|398.24|0
1640107500000|2021-12-21 17:25:00|400.66|398.46|397.35|395.15|401.76|399.56|397.13|394.93|0
1640107800000|2021-12-21 17:30:00|396.24|394.04|395.36|393.16|398.01|395.81|394.25|392.05|0
1640108100000|2021-12-21 17:35:00|395.58|393.38|395.03|392.83|396.68|394.48|393.59|391.39|0
1640108400000|2021-12-21 17:40:00|394.69|392.49|396.24|394.04|396.68|394.48|394.47|392.27|0
1640108700000|2021-12-21 17:45:00|396.02|393.82|394.47|392.27|396.24|394.04|393.15|390.95|0
1640109000000|2021-12-21 17:50:00|394.69|392.49|392.48|390.28|395.13|392.93|390.5|388.3|0
1640109300000|2021-12-21 17:55:00|392.26|390.06|389.84|387.64|392.48|390.28|389.18|386.98|0
1640109600000|2021-12-21 18:00:00|390.5|388.3|391.82|389.62|392.26|390.06|390.28|388.08|0
1640109900000|2021-12-21 18:05:00|391.6|389.4|392.04|389.84|393.92|391.72|391.38|389.18|0
1640110200000|2021-12-21 18:10:00|391.82|389.62|394.02|391.82|395.35|393.15|391.82|389.62|0
1640110500000|2021-12-21 18:15:00|394.24|392.04|394.02|391.82|394.91|392.71|392.7|390.5|0
1640110800000|2021-12-21 18:20:00|394.24|392.04|390.49|388.29|394.24|392.04|390.28|388.08|0
1640111100000|2021-12-21 18:25:00|390.71|388.51|390.49|388.29|392.03|389.83|390.05|387.85|0
1640111400000|2021-12-21 18:30:00|390.27|388.07|388.73|386.53|390.71|388.51|388.73|386.53|0
1640111700000|2021-12-21 18:35:00|388.95|386.75|387.63|385.43|389.17|386.97|386.32|384.12|0
1640112000000|2021-12-21 18:40:00|387.85|385.65|385.88|383.68|388.07|385.87|385.22|383.02|0
1640112300000|2021-12-21 18:45:00|385.66|383.46|384.56|382.36|386.1|383.9|384.34|382.14|0
1640112600000|2021-12-21 18:50:00|384.34|382.14|386.97|384.77|387.41|385.21|384.34|382.14|0
1640112900000|2021-12-21 18:55:00|386.53|384.33|387.41|385.21|387.63|385.43|386.53|384.33|0
1640113200000|2021-12-21 19:00:00|387.19|384.99|384.78|382.58|388.29|386.09|384.12|381.92|0
1640113500000|2021-12-21 19:05:00|385.44|383.24|386.09|383.89|386.75|384.55|384.34|382.14|0
1640113800000|2021-12-21 19:10:00|385.87|383.67|386.31|384.11|386.53|384.33|385|382.8|0
1640114100000|2021-12-21 19:15:00|386.09|383.89|386.75|384.55|387.62|385.42|386.09|383.89|0
1640114400000|2021-12-21 19:20:00|386.53|384.33|390.09|387.89|390.53|388.33|386.53|384.33|0
1640114700000|2021-12-21 19:25:00|389.87|387.67|387.25|385.05|390.09|387.89|387.03|384.83|0
1640115000000|2021-12-21 19:30:00|387.03|384.83|386.59|384.39|387.47|385.27|385.28|383.08|0
1640115300000|2021-12-21 19:35:00|386.37|384.17|391.74|389.54|391.74|389.54|386.15|383.95|0
1640115600000|2021-12-21 19:40:00|390.97|388.77|390.97|388.77|391.62|389.42|388.56|386.36|0
1640115900000|2021-12-21 19:45:00|391.18|388.98|387.46|385.26|391.18|388.98|385.39|383.19|0
1640116200000|2021-12-21 19:50:00|386.81|384.61|385.93|383.73|387.46|385.26|385.5|383.3|0
1640116500000|2021-12-21 19:55:00|386.15|383.95|382.66|380.46|386.15|383.95|382.66|380.46|0
1640116800000|2021-12-21 20:00:00|382.88|380.68|382.66|380.46|383.75|381.55|381.57|379.37|0
1640117100000|2021-12-21 20:05:00|382.88|380.68|386.15|383.95|386.15|383.95|382.88|380.68|0
1640117400000|2021-12-21 20:10:00|385.93|383.73|384.4|382.2|386.15|383.95|383.53|381.33|0
1640117700000|2021-12-21 20:15:00|383.96|381.76|383.96|381.76|385.49|383.29|383.09|380.89|0
1640118000000|2021-12-21 20:20:00|384.18|381.98|386.8|384.6|386.8|384.6|383.74|381.54|0
1640118300000|2021-12-21 20:25:00|386.36|384.16|385.92|383.72|386.8|384.6|384.83|382.63|0
1640118600000|2021-12-21 20:30:00|386.14|383.94|386.79|384.59|386.8|384.6|384.39|382.19|0
1640118900000|2021-12-21 20:35:00|386.58|384.38|388.76|386.56|390.29|388.09|385.48|383.28|0
1640119200000|2021-12-21 20:40:00|388.98|386.78|392.71|390.51|393.15|390.95|388.54|386.34|0
1640119500000|2021-12-21 20:45:00|392.49|390.29|394.9|392.7|396.01|393.81|392.49|390.29|0
1640119800000|2021-12-21 20:50:00|393.14|390.94|381.56|379.36|393.14|390.94|381.34|379.14|0
1640120100000|2021-12-21 20:55:00|382.43|380.23|380.69|378.49|384.39|382.19|378.73|376.53|0
1640120400000|2021-12-21 21:00:00|379.6|377.4|381.56|379.36|384.17|381.97|379.6|377.4|0
1640120700000|2021-12-21 21:05:00|381.12|378.92|380.03|377.83|381.12|378.92|379.6|377.4|0
1640121000000|2021-12-21 21:10:00|380.25|378.05|380.9|378.7|381.12|378.92|380.25|378.05|0
1640121300000|2021-12-21 21:15:00|380.67|378.07|380.01|377.41|380.67|378.07|379.8|377.2|0
1640121600000|2021-12-21 21:20:00|379.8|377.2|378.39|375.79|380.45|377.85|378.28|375.68|0
1640121900000|2021-12-21 21:25:00|378.28|375.68|378.71|376.11|378.82|376.22|378.28|375.68|0
1640122200000|2021-12-21 21:30:00|378.49|375.89|378.49|375.89|378.93|376.33|378.28|375.68|0
1640122500000|2021-12-21 21:35:00|378.71|376.11|378.49|375.89|378.71|376.11|378.49|375.89|0
1640122800000|2021-12-21 21:40:00|378.27|375.67|378.27|375.67|378.49|375.89|378.27|375.67|0
1640123100000|2021-12-21 21:45:00|378.49|375.89|378.49|375.89|378.71|376.11|378.06|375.46|0
1640123400000|2021-12-21 21:50:00|378.7|376.1|378.27|375.67|378.7|376.1|378.05|375.45|0
1640123700000|2021-12-21 21:55:00|378.49|375.89|378.82|376.22|378.82|376.22|378.05|375.45|0
1640124000000|2021-12-21 22:00:00|378.53|375.93|378.15|375.55|378.53|375.93|377.9|375.3|0
1640124300000|2021-12-21 22:05:00|378.05|375.45|378.11|375.51|378.46|375.86|378.02|375.42|0
1640124600000|2021-12-21 22:10:00|378.3|375.7|378.46|375.86|378.55|375.95|378.3|375.7|0
1640124900000|2021-12-21 22:15:00|378.39|375.79|378.58|375.98|378.62|376.02|378.39|375.79|0
1640125200000|2021-12-21 22:20:00|378.62|376.02|378.81|376.21|378.97|376.37|378.58|375.98|0
1640125500000|2021-12-21 22:25:00|378.62|376.02|378.45|375.85|378.62|376.02|378.36|375.76|0
1640125800000|2021-12-21 22:30:00|378.39|375.79|378.29|375.69|378.45|375.85|378.23|375.63|0
1640126100000|2021-12-21 22:35:00|378.23|375.63|378.61|376.01|378.61|376.01|378.23|375.63|0
1640126400000|2021-12-21 22:40:00|378.54|375.94|378.61|376.01|378.71|376.11|378.29|375.69|0
1640126700000|2021-12-21 22:45:00|378.71|376.11|378.99|376.39|378.99|376.39|378.71|376.11|0
1640127000000|2021-12-21 22:50:00|378.92|376.32|378.83|376.23|378.92|376.32|378.83|376.23|0
1640127300000|2021-12-21 22:55:00|378.77|376.17|379.49|376.89|379.93|377.33|378.77|376.17|0
1640127600000|2021-12-21 23:00:00|379.23|376.63|379.77|377.17|381.51|378.91|378.25|375.65|0
1640127900000|2021-12-21 23:05:00|380.2|377.6|380.2|377.6|380.86|378.26|378.9|376.3|0
1640128200000|2021-12-21 23:10:00|379.77|377.17|381.07|378.47|381.29|378.69|379.77|377.17|0
1640128500000|2021-12-21 23:15:00|381.29|378.69|383.25|380.65|383.25|380.65|381.07|378.47|0
1640128800000|2021-12-21 23:20:00|382.81|380.21|381.83|379.23|383.03|380.43|381.72|379.12|0
1640129100000|2021-12-21 23:25:00|381.94|379.34|382.59|379.99|382.81|380.21|381.83|379.23|0
1640129400000|2021-12-21 23:30:00|382.27|379.67|381.07|378.47|383.57|380.97|381.07|378.47|0
1640129700000|2021-12-21 23:35:00|381.18|378.58|381.93|379.33|382.15|379.55|381.07|378.47|0
1640130000000|2021-12-21 23:40:00|382.15|379.55|382.8|380.2|383.02|380.42|381.93|379.33|0
1640130300000|2021-12-21 23:45:00|383.02|380.42|383.24|380.64|383.67|381.07|381.93|379.33|0
1640130600000|2021-12-21 23:50:00|383.46|380.86|382.58|379.98|383.46|380.86|382.58|379.98|0
1640130900000|2021-12-21 23:55:00|382.8|380.2|382.36|379.76|383.02|380.42|381.93|379.33|0
1640131200000|2021-12-22 00:00:00|383.02|380.42|380.62|378.02|383.02|380.42|380.19|377.59|0
1640131500000|2021-12-22 00:05:00|380.84|378.24|381.49|378.89|382.14|379.54|380.19|377.59|0
1640131800000|2021-12-22 00:10:00|381.71|379.11|381.39|378.79|381.93|379.33|380.62|378.02|0
1640132100000|2021-12-22 00:15:00|381.49|378.89|383.23|380.63|383.67|381.07|381.49|378.89|0
1640132400000|2021-12-22 00:20:00|383.34|380.74|381.6|379|384.76|382.16|381.6|379|0
1640132700000|2021-12-22 00:25:00|381.71|379.11|381.05|378.45|381.92|379.32|380.62|378.02|0
1640133000000|2021-12-22 00:30:00|380.83|378.23|381.49|378.89|382.03|379.43|380.83|378.23|0
1640133300000|2021-12-22 00:35:00|381.27|378.67|381.92|379.32|382.14|379.54|381.05|378.45|0
1640133600000|2021-12-22 00:40:00|382.03|379.43|382.03|379.43|382.35|379.75|381.05|378.45|0
1640133900000|2021-12-22 00:45:00|381.92|379.32|382.9|380.3|383.22|380.62|381.7|379.1|0
1640134200000|2021-12-22 00:50:00|382.79|380.19|382.35|379.75|383.12|380.52|382.13|379.53|0
1640134500000|2021-12-22 00:55:00|382.25|379.65|383.66|381.06|384.09|381.49|381.48|378.88|0
1640134800000|2021-12-22 01:00:00|383.44|380.84|381.91|379.31|383.66|381.06|381.91|379.31|0
1640135100000|2021-12-22 01:05:00|382.13|379.53|381.04|378.44|382.13|379.53|380.39|377.79|0
1640135400000|2021-12-22 01:10:00|381.15|378.55|381.48|378.88|381.69|379.09|380.82|378.22|0
1640135700000|2021-12-22 01:15:00|381.69|379.09|381.47|378.87|382.34|379.74|381.26|378.66|0
1640136000000|2021-12-22 01:20:00|381.26|378.66|381.04|378.44|381.26|378.66|380.17|377.57|0
1640136300000|2021-12-22 01:25:00|380.82|378.22|380.6|378|381.26|378.66|380.17|377.57|0
1640136600000|2021-12-22 01:30:00|380.38|377.78|380.17|377.57|380.82|378.22|379.73|377.13|0
1640136900000|2021-12-22 01:35:00|379.95|377.35|378.65|376.05|380.38|377.78|378.32|375.72|0
1640137200000|2021-12-22 01:40:00|378.54|375.94|379.51|376.91|379.95|377.35|378.43|375.83|0
1640137500000|2021-12-22 01:45:00|379.73|377.13|382.34|379.74|382.34|379.74|379.73|377.13|0
1640137800000|2021-12-22 01:50:00|382.23|379.63|382.99|380.39|383.97|381.37|381.9|379.3|0
1640138100000|2021-12-22 01:55:00|382.77|380.17|383.32|380.72|383.42|380.82|382.33|379.73|0
1640138400000|2021-12-22 02:00:00|383.2|380.6|382.11|379.51|383.42|380.82|381.9|379.3|0
1640138700000|2021-12-22 02:05:00|382.01|379.41|382.55|379.95|382.98|380.38|382.01|379.41|0
1640139000000|2021-12-22 02:10:00|382.33|379.73|382.33|379.73|382.55|379.95|381.9|379.3|0
1640139300000|2021-12-22 02:15:00|382.55|379.95|384.29|381.69|384.29|381.69|382.11|379.51|0
1640139600000|2021-12-22 02:20:00|384.51|381.91|383.53|380.93|384.94|382.34|382.88|380.28|0
1640139900000|2021-12-22 02:25:00|383.42|380.82|382.22|379.62|383.85|381.25|382.22|379.62|0
1640140200000|2021-12-22 02:30:00|382.33|379.73|382.76|380.16|383.09|380.49|382.11|379.51|0
1640140500000|2021-12-22 02:35:00|382.87|380.27|383.19|380.59|383.63|381.03|382.76|380.16|0
1640140800000|2021-12-22 02:40:00|383.41|380.81|384.94|382.34|384.94|382.34|383.19|380.59|0
1640141100000|2021-12-22 02:45:00|385.16|382.56|387.12|384.52|387.34|384.74|384.94|382.34|0
1640141400000|2021-12-22 02:50:00|387.34|384.74|386.68|384.08|387.89|385.29|386.36|383.76|0
1640141700000|2021-12-22 02:55:00|386.58|383.98|386.46|383.86|386.9|384.3|386.24|383.64|0
1640142000000|2021-12-22 03:00:00|386.68|384.08|387.55|384.95|388.21|385.61|386.46|383.86|0
1640142300000|2021-12-22 03:05:00|387.45|384.85|386.24|383.64|387.45|384.85|386.02|383.42|0
1640142600000|2021-12-22 03:10:00|386.46|383.86|386.13|383.53|386.79|384.19|386.02|383.42|0
1640142900000|2021-12-22 03:15:00|386.02|383.42|386.24|383.64|386.46|383.86|386.02|383.42|0
1640143200000|2021-12-22 03:20:00|386.35|383.75|386.02|383.42|387.01|384.41|386.02|383.42|0
1640143500000|2021-12-22 03:25:00|386.24|383.64|385.36|382.76|386.24|383.64|384.71|382.11|0
1640143800000|2021-12-22 03:30:00|384.93|382.33|384.27|381.67|385.14|382.54|384.05|381.45|0
1640144100000|2021-12-22 03:35:00|384.05|381.45|384.38|381.78|384.6|382|383.62|381.02|0
1640144400000|2021-12-22 03:40:00|384.49|381.89|384.92|382.32|385.36|382.76|384.27|381.67|0
1640144700000|2021-12-22 03:45:00|384.82|382.22|385.03|382.43|385.58|382.98|384.7|382.1|0
1640145000000|2021-12-22 03:50:00|384.82|382.22|385.36|382.76|385.36|382.76|384.48|381.88|0
1640145300000|2021-12-22 03:55:00|385.57|382.97|385.35|382.75|386.01|383.41|385.14|382.54|0
1640145600000|2021-12-22 04:00:00|385.14|382.54|384.92|382.32|385.35|382.75|384.92|382.32|0
1640145900000|2021-12-22 04:05:00|384.48|381.88|384.7|382.1|384.7|382.1|383.83|381.23|0
1640146200000|2021-12-22 04:10:00|384.48|381.88|385.13|382.53|385.35|382.75|384.48|381.88|0
1640146500000|2021-12-22 04:15:00|385.25|382.65|384.91|382.31|385.35|382.75|384.91|382.31|0
1640146800000|2021-12-22 04:20:00|385.03|382.43|384.91|382.31|385.57|382.97|384.91|382.31|0
1640147100000|2021-12-22 04:25:00|385.03|382.43|385.57|382.97|385.57|382.97|384.69|382.09|0
1640147400000|2021-12-22 04:30:00|385.68|383.08|385.35|382.75|386|383.4|385.35|382.75|0
1640147700000|2021-12-22 04:35:00|385.46|382.86|385.13|382.53|385.46|382.86|384.91|382.31|0
1640148000000|2021-12-22 04:40:00|385.24|382.64|385.34|382.74|385.56|382.96|385.13|382.53|0
1640148300000|2021-12-22 04:45:00|385.13|382.53|384.69|382.09|385.24|382.64|384.69|382.09|0
1640148600000|2021-12-22 04:50:00|384.58|381.98|385.02|382.42|385.24|382.64|384.47|381.87|0
1640148900000|2021-12-22 04:55:00|385.12|382.52|385.34|382.74|385.78|383.18|384.9|382.3|0
1640149200000|2021-12-22 05:00:00|385.12|382.52|383.16|380.56|385.56|382.96|382.94|380.34|0
1640149500000|2021-12-22 05:05:00|383.27|380.67|385.99|383.39|386.21|383.61|383.16|380.56|0
1640149800000|2021-12-22 05:10:00|386.11|383.51|386.21|383.61|386.43|383.83|385.55|382.95|0
1640150100000|2021-12-22 05:15:00|386.43|383.83|386.86|384.26|387.08|384.48|386.21|383.61|0
1640150400000|2021-12-22 05:20:00|386.98|384.38|387.08|384.48|387.52|384.92|386.65|384.05|0
1640150700000|2021-12-22 05:25:00|386.86|384.26|385.88|383.28|386.86|384.26|385.88|383.28|0
1640151000000|2021-12-22 05:30:00|385.55|382.95|384.24|381.64|385.55|382.95|384.02|381.42|0
1640151300000|2021-12-22 05:35:00|384.35|381.75|384.68|382.08|384.79|382.19|384.02|381.42|0
1640151600000|2021-12-22 05:40:00|384.57|381.97|386.42|383.82|386.42|383.82|384.57|381.97|0
1640151900000|2021-12-22 05:45:00|386.32|383.72|385.22|382.62|386.42|383.82|385.22|382.62|0
1640152200000|2021-12-22 05:50:00|385.11|382.51|384.89|382.29|385.44|382.84|384.24|381.64|0
1640152500000|2021-12-22 05:55:00|384.67|382.07|383.48|380.88|385|382.4|383.36|380.76|0
1640152800000|2021-12-22 06:00:00|383.36|380.76|384.45|381.85|384.89|382.29|382.93|380.33|0
1640153100000|2021-12-22 06:05:00|384.23|381.63|382.38|379.78|384.45|381.85|382.05|379.45|0
1640153400000|2021-12-22 06:10:00|382.49|379.89|382.7|380.1|382.82|380.22|381.4|378.8|0
1640153700000|2021-12-22 06:15:00|382.49|379.89|380.09|377.49|382.92|380.32|379.77|377.17|0
1640154000000|2021-12-22 06:20:00|380.31|377.71|379.55|376.95|380.74|378.14|378.47|375.87|0
1640154300000|2021-12-22 06:25:00|379.44|376.84|380.86|378.26|381.18|378.58|379.44|376.84|0
1640154600000|2021-12-22 06:30:00|380.31|377.71|380.52|377.92|380.52|377.92|379.12|376.52|0
1640154900000|2021-12-22 06:35:00|380.64|378.04|382.38|379.78|382.48|379.88|380.2|377.6|0
1640155200000|2021-12-22 06:40:00|382.26|379.66|381.94|379.34|382.81|380.21|381.61|379.01|0
1640155500000|2021-12-22 06:45:00|382.26|379.66|382.04|379.44|382.7|380.1|382.04|379.44|0
1640155800000|2021-12-22 06:50:00|382.26|379.66|382.81|380.21|383.35|380.75|382.26|379.66|0
1640156100000|2021-12-22 06:55:00|382.69|380.09|383.68|381.08|384.66|382.06|382.26|379.66|0
1640156400000|2021-12-22 07:00:00|383.78|381.18|383.13|380.53|384.55|381.95|383.13|380.53|0
1640156700000|2021-12-22 07:05:00|383.02|380.42|383.56|380.96|384.55|381.95|382.91|380.31|0
1640157000000|2021-12-22 07:10:00|383.34|380.74|382.04|379.44|383.56|380.96|380.95|378.35|0
1640157300000|2021-12-22 07:15:00|382.15|379.55|383.45|380.85|384|381.4|381.93|379.33|0
1640157600000|2021-12-22 07:20:00|383.56|380.96|383.02|380.42|383.56|380.96|382.58|379.98|0
1640157900000|2021-12-22 07:25:00|383.12|380.52|384.76|382.16|384.87|382.27|383.12|380.52|0
1640158200000|2021-12-22 07:30:00|385.3|382.7|385.08|382.48|385.74|383.14|384.86|382.26|0
1640158500000|2021-12-22 07:35:00|384.86|382.26|385.3|382.7|385.52|382.92|384.54|381.94|0
1640158800000|2021-12-22 07:40:00|385.08|382.48|384.21|381.61|385.52|382.92|384.21|381.61|0
1640159100000|2021-12-22 07:45:00|384.54|381.94|385.3|382.7|386.39|383.79|384.54|381.94|0
1640159400000|2021-12-22 07:50:00|385.08|382.48|386.61|384.01|387.04|384.44|385.08|382.48|0
1640159700000|2021-12-22 07:55:00|386.39|383.79|386.39|383.79|386.61|384.01|384.86|382.26|0
1640160000000|2021-12-22 08:00:00|386.17|383.57|385.95|383.35|386.6|384|384.86|382.26|0
1640160300000|2021-12-22 08:05:00|385.53|383.33|386.84|384.64|387.5|385.3|385.53|383.33|0
1640160600000|2021-12-22 08:10:00|386.95|384.75|384.65|382.45|386.95|384.75|384|381.8|0
1640160900000|2021-12-22 08:15:00|384.87|382.67|387.49|385.29|387.71|385.51|384.55|382.35|0
1640161200000|2021-12-22 08:20:00|387.71|385.51|388.37|386.17|389.9|387.7|386.84|384.64|0
1640161500000|2021-12-22 08:25:00|388.59|386.39|389.24|387.04|389.9|387.7|388.37|386.17|0
1640161800000|2021-12-22 08:30:00|389.68|387.48|391.81|389.61|393.12|390.92|388.37|386.17|0
1640162100000|2021-12-22 08:35:00|391.92|389.72|394.77|392.57|394.87|392.67|391.81|389.61|0
1640162400000|2021-12-22 08:40:00|394.65|392.45|392.68|390.48|396.41|394.21|391.37|389.17|0
1640162700000|2021-12-22 08:45:00|392.9|390.7|389.4|387.2|393.33|391.13|389.18|386.98|0
1640163000000|2021-12-22 08:50:00|389.18|386.98|390.27|388.07|391.15|388.95|388.96|386.76|0
1640163300000|2021-12-22 08:55:00|390.17|387.97|390.71|388.51|390.93|388.73|389.4|387.2|0
1640163600000|2021-12-22 09:00:00|390.49|388.29|390.05|387.85|391.36|389.16|389.83|387.63|0
1640163900000|2021-12-22 09:05:00|390.49|388.29|390.7|388.5|391.36|389.16|389.39|387.19|0
1640164200000|2021-12-22 09:10:00|390.6|388.4|388.52|386.32|391.36|389.16|388.08|385.88|0
1640164500000|2021-12-22 09:15:00|388.3|386.1|386.99|384.79|389.07|386.87|386.78|384.58|0
1640164800000|2021-12-22 09:20:00|386.78|384.58|388.52|386.32|388.95|386.75|386.34|384.14|0
1640165100000|2021-12-22 09:25:00|388.95|386.75|389.17|386.97|389.39|387.19|387.86|385.66|0
1640165400000|2021-12-22 09:30:00|388.95|386.75|387.21|385.01|389.39|387.19|386.77|384.57|0
1640165700000|2021-12-22 09:35:00|386.89|384.69|388.08|385.88|388.51|386.31|386.77|384.57|0
1640166000000|2021-12-22 09:40:00|388.19|385.99|389.17|386.97|389.39|387.19|388.08|385.88|0
1640166300000|2021-12-22 09:45:00|388.95|386.75|389.82|387.62|390.48|388.28|388.73|386.53|0
1640166600000|2021-12-22 09:50:00|389.6|387.4|388.84|386.64|390.26|388.06|387.86|385.66|0
1640166900000|2021-12-22 09:55:00|388.95|386.75|389.6|387.4|390.47|388.27|388.29|386.09|0
1640167200000|2021-12-22 10:00:00|389.38|387.18|388.94|386.74|390.47|388.27|388.18|385.98|0
1640167500000|2021-12-22 10:05:00|388.73|386.53|388.29|386.09|389.71|387.51|388.29|386.09|0
1640167800000|2021-12-22 10:10:00|388.07|385.87|388.07|385.87|388.72|386.52|387.53|385.33|0
1640168100000|2021-12-22 10:15:00|387.85|385.65|387.53|385.33|387.85|385.65|386.98|384.78|0
1640168400000|2021-12-22 10:20:00|387.63|385.43|388.07|385.87|388.29|386.09|386.98|384.78|0
1640168700000|2021-12-22 10:25:00|387.85|385.65|387.41|385.21|388.28|386.08|386.98|384.78|0
1640169000000|2021-12-22 10:30:00|387.19|384.99|388.94|386.74|389.15|386.95|386.76|384.56|0
1640169300000|2021-12-22 10:35:00|388.5|386.3|385.67|383.47|388.5|386.3|385.67|383.47|0
1640169600000|2021-12-22 10:40:00|385.45|383.25|383.93|381.73|385.67|383.47|383.06|380.86|0
1640169900000|2021-12-22 10:45:00|383.82|381.62|381.97|379.77|384.14|381.94|381.97|379.77|0
1640170200000|2021-12-22 10:50:00|381.32|379.12|381.54|379.34|381.54|379.34|380.02|377.82|0
1640170500000|2021-12-22 10:55:00|381.32|379.12|380.24|378.04|381.54|379.34|380.02|377.82|0
1640170800000|2021-12-22 11:00:00|380.35|378.15|380.24|378.04|382.3|380.1|380.02|377.82|0
1640171100000|2021-12-22 11:05:00|380.13|377.93|379.8|377.6|380.89|378.69|379.59|377.39|0
1640171400000|2021-12-22 11:10:00|379.59|377.39|380.23|378.03|380.45|378.25|378.72|376.52|0
1640171700000|2021-12-22 11:15:00|380.02|377.82|378.93|376.73|380.02|377.82|378.29|376.09|0
1640172000000|2021-12-22 11:20:00|378.72|376.52|378.93|376.73|379.15|376.95|378.29|376.09|0
1640172300000|2021-12-22 11:25:00|379.15|376.95|380.23|378.03|380.34|378.14|379.15|376.95|0
1640172600000|2021-12-22 11:30:00|380.13|377.93|381.09|378.89|381.31|379.11|380.13|377.93|0
1640172900000|2021-12-22 11:35:00|381.31|379.11|381.53|379.33|381.74|379.54|381.09|378.89|0
1640173200000|2021-12-22 11:40:00|381.31|379.11|380.66|378.46|381.96|379.76|380.23|378.03|0
1640173500000|2021-12-22 11:45:00|380.44|378.24|378.71|376.51|380.44|378.24|378.28|376.08|0
1640173800000|2021-12-22 11:50:00|378.93|376.73|378.93|376.73|379.14|376.94|378.71|376.51|0
1640174100000|2021-12-22 11:55:00|378.71|376.51|376.33|374.13|378.71|376.51|376.12|373.92|0
1640174400000|2021-12-22 12:00:00|376.55|374.35|377.2|375|377.41|375.21|375.9|373.7|0
1640174700000|2021-12-22 12:05:00|377.19|374.99|376.98|374.78|377.41|375.21|376.98|374.78|0
1640175000000|2021-12-22 12:10:00|377.19|374.99|376.98|374.78|377.41|375.21|376.98|374.78|0
1640175300000|2021-12-22 12:15:00|377.19|374.99|378.05|375.85|378.06|375.86|377.19|374.99|0
1640175600000|2021-12-22 12:20:00|378.27|376.07|377.62|375.42|378.49|376.29|377.62|375.42|0
1640175900000|2021-12-22 12:25:00|377.84|375.64|378.92|376.72|379.13|376.93|377.62|375.42|0
1640176200000|2021-12-22 12:30:00|379.13|376.93|378.05|375.85|379.13|376.93|378.05|375.85|0
1640176500000|2021-12-22 12:35:00|378.7|376.5|378.91|376.71|379.35|377.15|378.7|376.5|0
1640176800000|2021-12-22 12:40:00|379.13|376.93|379.13|376.93|379.99|377.79|378.91|376.71|0
1640177100000|2021-12-22 12:45:00|378.91|376.71|379.13|376.93|379.13|376.93|378.48|376.28|0
1640177400000|2021-12-22 12:50:00|378.91|376.71|379.99|377.79|380.21|378.01|378.48|376.28|0
1640177700000|2021-12-22 12:55:00|379.56|377.36|381.29|379.09|381.51|379.31|379.34|377.14|0
1640178000000|2021-12-22 13:00:00|381.07|378.87|382.15|379.95|382.59|380.39|380.42|378.22|0
1640178300000|2021-12-22 13:05:00|381.94|379.74|381.72|379.52|382.37|380.17|381.5|379.3|0
1640178600000|2021-12-22 13:10:00|381.5|379.3|382.8|380.6|383.02|380.82|380.85|378.65|0
1640178900000|2021-12-22 13:15:00|383.02|380.82|383.89|381.69|384.32|382.12|382.59|380.39|0
1640179200000|2021-12-22 13:20:00|383.67|381.47|387.37|385.17|387.58|385.38|383.67|381.47|0
1640179500000|2021-12-22 13:25:00|387.15|384.95|386.93|384.73|389.98|387.78|386.93|384.73|0
1640179800000|2021-12-22 13:30:00|386.82|384.62|386.06|383.86|387.15|384.95|384.54|382.34|0
1640180100000|2021-12-22 13:35:00|386.49|384.29|390.2|388|390.64|388.44|385.4|383.2|0
1640180400000|2021-12-22 13:40:00|390.09|387.89|392.72|390.52|393.04|390.84|387.8|385.6|0
1640180700000|2021-12-22 13:45:00|392.6|390.4|390.41|388.21|392.6|390.4|390.2|388|0
1640181000000|2021-12-22 13:50:00|390.63|388.43|391.07|388.87|391.07|388.87|389.32|387.12|0
1640181300000|2021-12-22 13:55:00|390.85|388.65|389.54|387.34|390.85|388.65|389.32|387.12|0
1640181600000|2021-12-22 14:00:00|389.32|387.12|388.88|386.68|391.07|388.87|388.88|386.68|0
1640181900000|2021-12-22 14:05:00|388.66|386.46|383.44|381.24|388.66|386.46|383.44|381.24|0
1640182200000|2021-12-22 14:10:00|383.22|381.02|384.96|382.76|385.39|383.19|382.57|380.37|0
1640182500000|2021-12-22 14:15:00|384.74|382.54|384.74|382.54|385.83|383.63|384.31|382.11|0
1640182800000|2021-12-22 14:20:00|384.96|382.76|385.83|383.63|386.7|384.5|384.96|382.76|0
1640183100000|2021-12-22 14:25:00|385.61|383.41|383.22|381.02|385.61|383.41|382.78|380.58|0
1640183400000|2021-12-22 14:30:00|383.43|381.23|382.56|380.36|384.3|382.1|380.61|378.41|0
1640183700000|2021-12-22 14:35:00|382.78|380.58|378.02|375.82|382.78|380.58|377.15|374.95|0
1640184000000|2021-12-22 14:40:00|377.8|375.6|375.86|373.66|381.91|379.71|375.86|373.66|0
1640184300000|2021-12-22 14:45:00|375.64|373.44|378.45|376.25|378.45|376.25|374.13|371.93|0
1640184600000|2021-12-22 14:50:00|378.34|376.14|375.21|373.01|380.39|378.19|374.99|372.79|0
1640184900000|2021-12-22 14:55:00|374.99|372.79|377.69|375.49|379.96|377.76|373.7|371.5|0
1640185200000|2021-12-22 15:00:00|377.26|375.06|377.58|375.38|377.79|375.59|372.84|370.64|0
1640185500000|2021-12-22 15:05:00|377.15|374.95|378.87|376.67|380.39|378.19|377.15|374.95|0
1640185800000|2021-12-22 15:10:00|378.66|376.46|375.42|373.22|378.66|376.46|374.34|372.14|0
1640186100000|2021-12-22 15:15:00|375.2|373|370.47|368.27|376.71|374.51|368.97|366.77|0
1640186400000|2021-12-22 15:20:00|370.26|368.06|369.83|367.63|372.62|370.42|369.83|367.63|0
1640186700000|2021-12-22 15:25:00|370.26|368.06|370.9|368.7|370.9|368.7|367.9|365.7|0
1640187000000|2021-12-22 15:30:00|371.76|369.56|368.65|366.45|371.76|369.56|368.22|366.02|0
1640187300000|2021-12-22 15:35:00|368.33|366.13|362.57|360.37|370.58|368.38|360.87|358.67|0
1640187600000|2021-12-22 15:40:00|362.35|360.15|361.29|359.09|362.57|360.37|360.44|358.24|0
1640187900000|2021-12-22 15:45:00|361.5|359.3|358.74|356.54|361.5|359.3|358.53|356.33|0
1640188200000|2021-12-22 15:50:00|358.53|356.33|355.15|352.95|358.74|356.54|354.09|351.89|0
1640188500000|2021-12-22 15:55:00|355.36|353.16|354.51|352.31|356.41|354.21|353.25|351.05|0
1640188800000|2021-12-22 16:00:00|354.3|352.1|354.93|352.73|355.57|353.37|353.88|351.68|0
1640189100000|2021-12-22 16:05:00|354.62|352.42|355.35|353.15|357.47|355.27|354.51|352.31|0
1640189400000|2021-12-22 16:10:00|355.14|352.94|351.35|349.15|355.56|353.36|351.14|348.94|0
1640189700000|2021-12-22 16:15:00|351.56|349.36|352.82|350.62|353.56|351.36|351.56|349.36|0
1640190000000|2021-12-22 16:20:00|352.61|350.41|354.93|352.73|355.35|353.15|351.98|349.78|0
1640190300000|2021-12-22 16:25:00|355.14|352.94|353.38|351.18|357.13|354.93|352.48|350.28|0
1640190600000|2021-12-22 16:30:00|352.96|350.76|351.07|348.87|354.23|352.03|350.23|348.03|0
1640190900000|2021-12-22 16:35:00|351.28|349.08|351.91|349.71|352.96|350.76|350.55|348.35|0
1640191200000|2021-12-22 16:40:00|351.7|349.5|352.12|349.92|352.96|350.76|351.06|348.86|0
1640191500000|2021-12-22 16:45:00|351.9|349.7|353.8|351.6|355.49|353.29|351.9|349.7|0
1640191800000|2021-12-22 16:50:00|354.01|351.81|353.38|351.18|354.22|352.02|352.53|350.33|0
1640192100000|2021-12-22 16:55:00|353.16|350.96|351.48|349.28|354.01|351.81|351.27|349.07|0
1640192400000|2021-12-22 17:00:00|350.85|348.65|350.22|348.02|353.16|350.96|350.22|348.02|0
1640192700000|2021-12-22 17:05:00|350.43|348.23|349.59|347.39|351.06|348.86|349.17|346.97|0
1640193000000|2021-12-22 17:10:00|349.8|347.6|351.82|349.62|352.24|350.04|349.8|347.6|0
1640193300000|2021-12-22 17:15:00|351.61|349.41|353.18|350.98|354.34|352.14|351.61|349.41|0
1640193600000|2021-12-22 17:20:00|353.28|351.08|355.18|352.98|355.18|352.98|352.86|350.66|0
1640193900000|2021-12-22 17:25:00|354.97|352.77|351.6|349.4|354.97|352.77|351.6|349.4|0
1640194200000|2021-12-22 17:30:00|351.81|349.61|351.39|349.19|352.44|350.24|350.97|348.77|0
1640194500000|2021-12-22 17:35:00|351.6|349.4|353.49|351.29|354.44|352.24|351.39|349.19|0
1640194800000|2021-12-22 17:40:00|353.28|351.08|352.44|350.24|354.54|352.34|351.81|349.61|0
1640195100000|2021-12-22 17:45:00|352.65|350.45|352.44|350.24|353.28|351.08|352.02|349.82|0
1640195400000|2021-12-22 17:50:00|352.02|349.82|350.13|347.93|352.02|349.82|349.5|347.3|0
1640195700000|2021-12-22 17:55:00|350.34|348.14|349.29|347.09|350.34|348.14|348.66|346.46|0
1640196000000|2021-12-22 18:00:00|349.5|347.3|349.5|347.3|351.38|349.18|349.08|346.88|0
1640196300000|2021-12-22 18:05:00|349.29|347.09|349.71|347.51|350.75|348.55|349.08|346.88|0
1640196600000|2021-12-22 18:10:00|349.91|347.71|350.75|348.55|351.59|349.39|349.71|347.51|0
1640196900000|2021-12-22 18:15:00|350.96|348.76|351.38|349.18|352.01|349.81|350.33|348.13|0
1640197200000|2021-12-22 18:20:00|351.17|348.97|353.06|350.86|353.06|350.86|351.17|348.97|0
1640197500000|2021-12-22 18:25:00|352.43|350.23|353.68|351.48|354.1|351.9|352.32|350.12|0
1640197800000|2021-12-22 18:30:00|353.26|351.06|352|349.8|353.68|351.48|351.37|349.17|0
1640198100000|2021-12-22 18:35:00|352.21|350.01|357.26|355.06|357.68|355.48|352.21|350.01|0
1640198400000|2021-12-22 18:40:00|357.05|354.85|357.26|355.06|359.37|357.17|356.21|354.01|0
1640198700000|2021-12-22 18:45:00|357.05|354.85|356.63|354.43|357.79|355.59|354.94|352.74|0
1640199000000|2021-12-22 18:50:00|356.41|354.21|355.36|353.16|356.95|354.75|355.15|352.95|0
1640199300000|2021-12-22 18:55:00|355.57|353.37|357.26|355.06|357.47|355.27|354.94|352.74|0
1640199600000|2021-12-22 19:00:00|357.04|354.84|357.56|355.36|360.21|358.01|357.04|354.84|0
1640199900000|2021-12-22 19:05:00|357.35|355.15|358.83|356.63|359.68|357.48|356.93|354.73|0
1640200200000|2021-12-22 19:10:00|358.62|356.42|357.25|355.05|359.58|357.38|356.92|354.72|0
1640200500000|2021-12-22 19:15:00|357.14|354.94|357.24|355.04|357.77|355.57|356.08|353.88|0
1640200800000|2021-12-22 19:20:00|357.35|355.15|356.71|354.51|357.77|355.57|355.44|353.24|0
1640201100000|2021-12-22 19:25:00|356.5|354.3|360.74|358.54|361.8|359.6|356.07|353.87|0
1640201400000|2021-12-22 19:30:00|360.52|358.32|357.98|355.78|360.52|358.32|356.5|354.3|0
1640201700000|2021-12-22 19:35:00|358.19|355.99|355.65|353.45|358.82|356.62|355.44|353.24|0
1640202000000|2021-12-22 19:40:00|355.86|353.66|356.49|354.29|356.7|354.5|354.8|352.6|0
1640202300000|2021-12-22 19:45:00|356.7|354.5|355.22|353.02|356.7|354.5|355.01|352.81|0
1640202600000|2021-12-22 19:50:00|355.43|353.23|353.2|351|355.64|353.44|353.2|351|0
1640202900000|2021-12-22 19:55:00|352.99|350.79|352.57|350.37|353.62|351.42|352.15|349.95|0
1640203200000|2021-12-22 20:00:00|352.36|350.16|352.57|350.37|353.2|351|351.51|349.31|0
1640203500000|2021-12-22 20:05:00|352.35|350.15|351.3|349.1|353.2|351|350.67|348.47|0
1640203800000|2021-12-22 20:10:00|351.93|349.73|349.61|347.41|351.93|349.73|349.4|347.2|0
1640204100000|2021-12-22 20:15:00|349.72|347.52|352.14|349.94|352.98|350.78|348.98|346.78|0
1640204400000|2021-12-22 20:20:00|352.56|350.36|351.5|349.3|354.04|351.84|351.29|349.09|0
1640204700000|2021-12-22 20:25:00|351.08|348.88|350.33|348.13|351.5|349.3|349.06|346.86|0
1640205000000|2021-12-22 20:30:00|350.12|347.92|350.54|348.34|351.6|349.4|349.27|347.07|0
1640205300000|2021-12-22 20:35:00|350.75|348.55|348|345.8|350.96|348.76|347.79|345.59|0
1640205600000|2021-12-22 20:40:00|347.79|345.59|347.58|345.38|349.27|347.07|347.16|344.96|0
1640205900000|2021-12-22 20:45:00|347.79|345.59|346.95|344.75|349.06|346.86|345.69|343.49|0
1640206200000|2021-12-22 20:50:00|347.16|344.96|341.07|338.87|347.16|344.96|340.45|338.25|0
1640206500000|2021-12-22 20:55:00|340.86|338.66|341.07|338.87|341.28|339.08|339.4|337.2|0
1640206800000|2021-12-22 21:00:00|341.28|339.08|340.02|337.82|341.28|339.08|339.27|337.07|0
1640207100000|2021-12-22 21:05:00|339.81|337.61|338.56|336.36|340.02|337.82|338.14|335.94|0
1640207400000|2021-12-22 21:10:00|338.35|336.15|337.51|335.31|338.35|336.15|337.1|334.9|0
1640207700000|2021-12-22 21:15:00|337.71|335.11|337.71|335.11|337.92|335.32|337.5|334.9|0
1640208000000|2021-12-22 21:20:00|337.92|335.32|337.5|334.9|337.92|335.32|337.29|334.69|0
1640208300000|2021-12-22 21:25:00|337.29|334.69|337.71|335.11|337.71|335.11|337.29|334.69|0
1640208600000|2021-12-22 21:30:00|337.92|335.32|337.71|335.11|337.92|335.32|337.71|335.11|0
1640208900000|2021-12-22 21:35:00|337.92|335.32|337.5|334.9|337.92|335.32|337.5|334.9|0
1640209200000|2021-12-22 21:40:00|337.71|335.11|337.7|335.1|337.91|335.31|337.7|335.1|0
1640209500000|2021-12-22 21:45:00|337.6|335|337.29|334.69|337.91|335.31|336.87|334.27|0
1640209800000|2021-12-22 21:50:00|337.49|334.89|337.49|334.89|337.7|335.1|336.87|334.27|0
1640210100000|2021-12-22 21:55:00|337.28|334.68|337.6|335|337.81|335.21|336.87|334.27|0
1640210400000|2021-12-22 22:00:00|337.62|335.02|337.83|335.23|337.9|335.3|337.53|334.93|0
1640210700000|2021-12-22 22:05:00|337.81|335.21|337.77|335.17|337.81|335.21|337.71|335.11|0
1640211000000|2021-12-22 22:10:00|337.74|335.14|337.68|335.08|337.74|335.14|337.65|335.05|0
1640211300000|2021-12-22 22:15:00|337.71|335.11|337.71|335.11|337.71|335.11|337.71|335.11|0
1640211600000|2021-12-22 22:20:00|337.68|335.08|337.62|335.02|337.71|335.11|337.55|334.95|0
1640211900000|2021-12-22 22:25:00|337.71|335.11|337.52|334.92|337.83|335.23|337.52|334.92|0
1640212200000|2021-12-22 22:30:00|337.55|334.95|337.49|334.89|337.55|334.95|337.43|334.83|0
1640212500000|2021-12-22 22:35:00|337.55|334.95|337.55|334.95|337.71|335.11|337.55|334.95|0
1640212800000|2021-12-22 22:40:00|337.64|335.04|337.73|335.13|337.8|335.2|337.58|334.98|0
1640213100000|2021-12-22 22:45:00|337.7|335.1|337.63|335.03|337.73|335.13|337.63|335.03|0
1640213400000|2021-12-22 22:50:00|337.73|335.13|337.82|335.22|337.94|335.34|337.73|335.13|0
1640213700000|2021-12-22 22:55:00|337.54|334.94|338.15|335.55|338.15|335.55|337.54|334.94|0
1640214000000|2021-12-22 23:00:00|337.79|335.19|335.6|333|337.79|335.19|334.97|332.37|0
1640214300000|2021-12-22 23:05:00|335.81|333.21|335.18|332.58|336.01|333.41|334.56|331.96|0
1640214600000|2021-12-22 23:10:00|334.97|332.37|336.84|334.24|337.26|334.66|334.97|332.37|0
1640214900000|2021-12-22 23:15:00|336.64|334.04|335.8|333.2|336.64|334.04|335.59|332.99|0
1640215200000|2021-12-22 23:20:00|335.59|332.99|336.42|333.82|336.63|334.03|335.38|332.78|0
1640215500000|2021-12-22 23:25:00|336.22|333.62|337.05|334.45|337.26|334.66|336.01|333.41|0
1640215800000|2021-12-22 23:30:00|336.84|334.24|335.38|332.78|337.05|334.45|335.38|332.78|0
1640216100000|2021-12-22 23:35:00|335.59|332.99|335.38|332.78|336.11|333.51|335.17|332.57|0
1640216400000|2021-12-22 23:40:00|335.59|332.99|335.79|333.19|336.84|334.24|334.96|332.36|0
1640216700000|2021-12-22 23:45:00|335.38|332.78|337.25|334.65|337.46|334.86|334.96|332.36|0
1640217000000|2021-12-22 23:50:00|337.04|334.44|336.41|333.81|337.04|334.44|336.21|333.61|0
1640217300000|2021-12-22 23:55:00|336.62|334.02|336.21|333.61|336.83|334.23|335.79|333.19|0
1640217600000|2021-12-23 00:00:00|336.62|334.02|337.24|334.64|337.45|334.85|336|333.4|0
1640217900000|2021-12-23 00:05:00|336.94|334.34|338.08|335.48|338.08|335.48|336.94|334.34|0
1640218200000|2021-12-23 00:10:00|337.87|335.27|339.12|336.52|339.12|336.52|337.35|334.75|0
1640218500000|2021-12-23 00:15:00|338.91|336.31|338.49|335.89|339.33|336.73|338.28|335.68|0
1640218800000|2021-12-23 00:20:00|338.6|336|338.91|336.31|339.33|336.73|338.07|335.47|0
1640219100000|2021-12-23 00:25:00|339.02|336.42|338.07|335.47|339.12|336.52|338.07|335.47|0
1640219400000|2021-12-23 00:30:00|338.18|335.58|337.86|335.26|338.28|335.68|337.03|334.43|0
1640219700000|2021-12-23 00:35:00|337.65|335.05|337.03|334.43|337.65|335.05|336.82|334.22|0
1640220000000|2021-12-23 00:40:00|337.13|334.53|337.65|335.05|338.07|335.47|337.13|334.53|0
1640220300000|2021-12-23 00:45:00|337.86|335.26|336.61|334.01|337.86|335.26|336.19|333.59|0
1640220600000|2021-12-23 00:50:00|336.81|334.21|337.13|334.53|337.23|334.63|336.6|334|0
1640220900000|2021-12-23 00:55:00|337.02|334.42|337.85|335.25|338.27|335.67|337.02|334.42|0
1640221200000|2021-12-23 01:00:00|337.96|335.36|339.1|336.5|339.94|337.34|337.64|335.04|0
1640221500000|2021-12-23 01:05:00|338.9|336.3|338.38|335.78|339.31|336.71|338.27|335.67|0
1640221800000|2021-12-23 01:10:00|338.27|335.67|338.68|336.08|338.89|336.29|338.27|335.67|0
1640222100000|2021-12-23 01:15:00|338.79|336.19|338.89|336.29|339.1|336.5|338.68|336.08|0
1640222400000|2021-12-23 01:20:00|338.68|336.08|338.68|336.08|339|336.4|338.47|335.87|0
1640222700000|2021-12-23 01:25:00|338.89|336.29|337.64|335.04|338.89|336.29|337.43|334.83|0
1640223000000|2021-12-23 01:30:00|337.43|334.83|339.3|336.7|339.3|336.7|337.43|334.83|0
1640223300000|2021-12-23 01:35:00|339.1|336.5|338.58|335.98|339.3|336.7|338.26|335.66|0
1640223600000|2021-12-23 01:40:00|338.68|336.08|338.47|335.87|339.09|336.49|338.26|335.66|0
1640223900000|2021-12-23 01:45:00|338.37|335.77|338.88|336.28|339.51|336.91|338.37|335.77|0
1640224200000|2021-12-23 01:50:00|338.78|336.18|338.67|336.07|338.78|336.18|338.25|335.65|0
1640224500000|2021-12-23 01:55:00|338.46|335.86|339.3|336.7|339.3|336.7|338.46|335.86|0
1640224800000|2021-12-23 02:00:00|339.09|336.49|338.67|336.07|339.3|336.7|338.04|335.44|0
1640225100000|2021-12-23 02:05:00|338.78|336.18|337.42|334.82|339.09|336.49|337.42|334.82|0
1640225400000|2021-12-23 02:10:00|337.62|335.02|337|334.4|337.62|335.02|336.16|333.56|0
1640225700000|2021-12-23 02:15:00|336.9|334.3|337.2|334.6|337.41|334.81|336.79|334.19|0
1640226000000|2021-12-23 02:20:00|337.41|334.81|337.62|335.02|338.04|335.44|337.2|334.6|0
1640226300000|2021-12-23 02:25:00|337.73|335.13|336.78|334.18|337.73|335.13|336.78|334.18|0
1640226600000|2021-12-23 02:30:00|336.99|334.39|336.99|334.39|337.2|334.6|336.16|333.56|0
1640226900000|2021-12-23 02:35:00|336.78|334.18|336.36|333.76|336.99|334.39|336.16|333.56|0
1640227200000|2021-12-23 02:40:00|336.47|333.87|336.99|334.39|337.2|334.6|336.16|333.56|0
1640227500000|2021-12-23 02:45:00|336.78|334.18|336.57|333.97|336.99|334.39|336.57|333.97|0
1640227800000|2021-12-23 02:50:00|336.78|334.18|336.57|333.97|336.99|334.39|336.57|333.97|0
1640228100000|2021-12-23 02:55:00|336.47|333.87|336.36|333.76|336.78|334.18|336.15|333.55|0
1640228400000|2021-12-23 03:00:00|336.57|333.97|336.88|334.28|336.88|334.28|336.15|333.55|0
1640228700000|2021-12-23 03:05:00|336.77|334.17|336.77|334.17|336.88|334.28|336.56|333.96|0
1640229000000|2021-12-23 03:10:00|336.98|334.38|336.56|333.96|336.98|334.38|336.46|333.86|0
1640229300000|2021-12-23 03:15:00|336.67|334.07|338.02|335.42|338.02|335.42|336.56|333.96|0
1640229600000|2021-12-23 03:20:00|337.81|335.21|337.39|334.79|338.02|335.42|337.39|334.79|0
1640229900000|2021-12-23 03:25:00|337.5|334.9|337.6|335|337.6|335|337.29|334.69|0
1640230200000|2021-12-23 03:30:00|337.5|334.9|338.22|335.62|338.22|335.62|337.39|334.79|0
1640230500000|2021-12-23 03:35:00|338.43|335.83|337.7|335.1|338.43|335.83|337.39|334.79|0
1640230800000|2021-12-23 03:40:00|337.6|335|336.87|334.27|337.7|335.1|336.76|334.16|0
1640231100000|2021-12-23 03:45:00|336.97|334.37|337.18|334.58|337.39|334.79|336.76|334.16|0
1640231400000|2021-12-23 03:50:00|337.08|334.48|337.17|334.57|337.38|334.78|336.97|334.37|0
1640231700000|2021-12-23 03:55:00|337.07|334.47|337.28|334.68|337.38|334.78|337.07|334.47|0
1640232000000|2021-12-23 04:00:00|337.38|334.78|337.17|334.57|337.38|334.78|337.07|334.47|0
1640232300000|2021-12-23 04:05:00|337.38|334.78|337.59|334.99|337.59|334.99|337.17|334.57|0
1640232600000|2021-12-23 04:10:00|337.38|334.78|337.17|334.57|337.38|334.78|336.96|334.36|0
1640232900000|2021-12-23 04:15:00|337.38|334.78|337.38|334.78|337.58|334.98|337.17|334.57|0
1640233200000|2021-12-23 04:20:00|337.17|334.57|337.37|334.77|337.37|334.77|336.96|334.36|0
1640233500000|2021-12-23 04:25:00|337.17|334.57|337.16|334.56|337.37|334.77|337.16|334.56|0
1640233800000|2021-12-23 04:30:00|337.27|334.67|336.95|334.35|337.37|334.77|336.95|334.35|0
1640234100000|2021-12-23 04:35:00|337.06|334.46|337.37|334.77|337.37|334.77|336.95|334.35|0
1640234400000|2021-12-23 04:40:00|337.16|334.56|337.16|334.56|337.37|334.77|337.16|334.56|0
1640234700000|2021-12-23 04:45:00|337.37|334.77|337.58|334.98|337.78|335.18|337.37|334.77|0
1640235000000|2021-12-23 04:50:00|337.68|335.08|337.78|335.18|337.78|335.18|337.57|334.97|0
1640235300000|2021-12-23 04:55:00|337.89|335.29|337.78|335.18|338.2|335.6|337.78|335.18|0
1640235600000|2021-12-23 05:00:00|337.57|334.97|337.15|334.55|337.68|335.08|337.15|334.55|0
1640235900000|2021-12-23 05:05:00|337.36|334.76|337.36|334.76|337.57|334.97|337.15|334.55|0
1640236200000|2021-12-23 05:10:00|337.15|334.55|337.78|335.18|337.78|335.18|337.15|334.55|0
1640236500000|2021-12-23 05:15:00|337.68|335.08|337.36|334.76|337.78|335.18|337.36|334.76|0
1640236800000|2021-12-23 05:20:00|337.26|334.66|336.52|333.92|337.36|334.76|336.52|333.92|0
1640237100000|2021-12-23 05:25:00|336.73|334.13|337.35|334.75|337.35|334.75|336.73|334.13|0
1640237400000|2021-12-23 05:30:00|337.15|334.55|336.73|334.13|337.15|334.55|336.31|333.71|0
1640237700000|2021-12-23 05:35:00|336.52|333.92|336.52|333.92|336.73|334.13|336.52|333.92|0
1640238000000|2021-12-23 05:40:00|336.42|333.82|336.1|333.5|336.52|333.92|336.1|333.5|0
1640238300000|2021-12-23 05:45:00|336.21|333.61|336.1|333.5|336.52|333.92|336.1|333.5|0
1640238600000|2021-12-23 05:50:00|336.21|333.61|337.14|334.54|337.14|334.54|336.21|333.61|0
1640238900000|2021-12-23 05:55:00|336.72|334.12|336.93|334.33|337.35|334.75|336.1|333.5|0
1640239200000|2021-12-23 06:00:00|336.72|334.12|334.85|332.25|336.72|334.12|334.43|331.83|0
1640239500000|2021-12-23 06:05:00|335.05|332.45|336.09|333.49|336.09|333.49|334.85|332.25|0
1640239800000|2021-12-23 06:10:00|336.3|333.7|337.34|334.74|337.55|334.95|336.3|333.7|0
1640240100000|2021-12-23 06:15:00|337.55|334.95|337.97|335.37|337.97|335.37|336.71|334.11|0
1640240400000|2021-12-23 06:20:00|338.17|335.57|337.75|335.15|338.17|335.57|337.13|334.53|0
1640240700000|2021-12-23 06:25:00|337.96|335.36|337.34|334.74|338.17|335.57|336.92|334.32|0
1640241000000|2021-12-23 06:30:00|337.13|334.53|337.13|334.53|337.54|334.94|337.03|334.43|0
1640241300000|2021-12-23 06:35:00|336.92|334.32|337.75|335.15|337.96|335.36|336.92|334.32|0
1640241600000|2021-12-23 06:40:00|337.96|335.36|337.54|334.94|337.96|335.36|337.33|334.73|0
1640241900000|2021-12-23 06:45:00|337.65|335.05|337.54|334.94|337.75|335.15|337.12|334.52|0
1640242200000|2021-12-23 06:50:00|337.44|334.84|337.75|335.15|337.75|335.15|337.12|334.52|0
1640242500000|2021-12-23 06:55:00|337.65|335.05|336.49|333.89|337.65|335.05|336.29|333.69|0
1640242800000|2021-12-23 07:00:00|336.29|333.69|336.91|334.31|337.12|334.52|336.08|333.48|0
1640243100000|2021-12-23 07:05:00|337.02|334.42|336.49|333.89|337.02|334.42|336.28|333.68|0
1640243400000|2021-12-23 07:10:00|336.39|333.79|336.49|333.89|336.91|334.31|336.28|333.68|0
1640243700000|2021-12-23 07:15:00|336.7|334.1|336.7|334.1|337.53|334.93|336.49|333.89|0
1640244000000|2021-12-23 07:20:00|336.8|334.2|337.32|334.72|337.53|334.93|336.7|334.1|0
1640244300000|2021-12-23 07:25:00|337.11|334.51|337.11|334.51|337.53|334.93|336.69|334.09|0
1640244600000|2021-12-23 07:30:00|337.32|334.72|337.53|334.93|337.94|335.34|337.11|334.51|0
1640244900000|2021-12-23 07:35:00|337.42|334.82|335.86|333.26|337.53|334.93|335.44|332.84|0
1640245200000|2021-12-23 07:40:00|335.76|333.16|335.76|333.16|336.27|333.67|335.44|332.84|0
1640245500000|2021-12-23 07:45:00|335.65|333.05|336.27|333.67|336.48|333.88|335.65|333.05|0
1640245800000|2021-12-23 07:50:00|336.48|333.88|336.48|333.88|336.69|334.09|336.06|333.46|0
1640246100000|2021-12-23 07:55:00|336.06|333.46|336.27|333.67|336.68|334.08|335.43|332.83|0
1640246400000|2021-12-23 08:00:00|336.17|333.57|336.47|333.87|336.89|334.29|335.43|332.83|0
1640246700000|2021-12-23 08:05:00|336.27|334.07|336.48|334.28|337.22|335.02|336.07|333.87|0
1640247000000|2021-12-23 08:10:00|336.27|334.07|337.73|335.53|337.94|335.74|336.06|333.86|0
1640247300000|2021-12-23 08:15:00|337.63|335.43|338.98|336.78|339.19|336.99|336.9|334.7|0
1640247600000|2021-12-23 08:20:00|339.19|336.99|337.1|334.9|339.4|337.2|337.1|334.9|0
1640247900000|2021-12-23 08:25:00|337.21|335.01|336.68|334.48|337.73|335.53|336.47|334.27|0
1640248200000|2021-12-23 08:30:00|336.89|334.69|336.26|334.06|337.52|335.32|336.26|334.06|0
1640248500000|2021-12-23 08:35:00|336.47|334.27|339.81|337.61|341.07|338.87|336.26|334.06|0
1640248800000|2021-12-23 08:40:00|339.71|337.51|339.08|336.88|340.02|337.82|338.35|336.15|0
1640249100000|2021-12-23 08:45:00|338.97|336.77|337.72|335.52|339.71|337.51|337.51|335.31|0
1640249400000|2021-12-23 08:50:00|337.93|335.73|333.66|331.46|338.14|335.94|332.93|330.73|0
1640249700000|2021-12-23 08:55:00|333.76|331.56|333.14|330.94|333.76|331.56|332.31|330.11|0
1640250000000|2021-12-23 09:00:00|333.35|331.15|333.97|331.77|335.01|332.81|333.34|331.14|0
1640250300000|2021-12-23 09:05:00|333.76|331.56|332.1|329.9|333.76|331.56|331.48|329.28|0
1640250600000|2021-12-23 09:10:00|332.21|330.01|332.72|330.52|332.72|330.52|331.48|329.28|0
1640250900000|2021-12-23 09:15:00|332.83|330.63|333.55|331.35|333.86|331.66|332.72|330.52|0
1640251200000|2021-12-23 09:20:00|333.34|331.14|334.79|332.59|335.11|332.91|333.34|331.14|0
1640251500000|2021-12-23 09:25:00|334.58|332.38|335.21|333.01|335.21|333.01|334.38|332.18|0
1640251800000|2021-12-23 09:30:00|335.41|333.21|335|332.8|335.83|333.63|334.37|332.17|0
1640252100000|2021-12-23 09:35:00|335.11|332.91|334.16|331.96|335.11|332.91|334.16|331.96|0
1640252400000|2021-12-23 09:40:00|333.96|331.76|333.75|331.55|334.37|332.17|333.33|331.13|0
1640252700000|2021-12-23 09:45:00|333.54|331.34|334.16|331.96|334.99|332.79|333.54|331.34|0
1640253000000|2021-12-23 09:50:00|334.27|332.07|334.89|332.69|334.99|332.79|333.95|331.75|0
1640253300000|2021-12-23 09:55:00|334.78|332.58|334.37|332.17|334.78|332.58|333.95|331.75|0
1640253600000|2021-12-23 10:00:00|334.27|332.07|334.36|332.16|335.2|333|334.16|331.96|0
1640253900000|2021-12-23 10:05:00|334.16|331.96|334.36|332.16|334.78|332.58|333.95|331.75|0
1640254200000|2021-12-23 10:10:00|334.15|331.95|333.95|331.75|334.15|331.95|333.74|331.54|0
1640254500000|2021-12-23 10:15:00|333.74|331.54|333.74|331.54|333.94|331.74|333.74|331.54|0
1640254800000|2021-12-23 10:20:00|333.64|331.44|332.7|330.5|333.64|331.44|331.87|329.67|0
1640255100000|2021-12-23 10:25:00|332.9|330.7|332.8|330.6|333.11|330.91|332.49|330.29|0
1640255400000|2021-12-23 10:30:00|332.9|330.7|333.01|330.81|333.11|330.91|332.69|330.49|0
1640255700000|2021-12-23 10:35:00|333.11|330.91|331.45|329.25|333.11|330.91|331.45|329.25|0
1640256000000|2021-12-23 10:40:00|330.83|328.63|331.24|329.04|331.45|329.25|330.83|328.63|0
1640256300000|2021-12-23 10:45:00|331.45|329.25|331.65|329.45|332.07|329.87|331.44|329.24|0
1640256600000|2021-12-23 10:50:00|331.44|329.24|330.2|328|331.44|329.24|329.37|327.17|0
1640256900000|2021-12-23 10:55:00|330.1|327.9|330.2|328|330.2|328|329.58|327.38|0
1640257200000|2021-12-23 11:00:00|329.99|327.79|330.4|328.2|330.61|328.41|329.79|327.59|0
1640257500000|2021-12-23 11:05:00|330.61|328.41|329.37|327.17|330.61|328.41|329.16|326.96|0
1640257800000|2021-12-23 11:10:00|329.16|326.96|329.99|327.79|329.99|327.79|328.54|326.34|0
1640258100000|2021-12-23 11:15:00|330.19|327.99|330.19|327.99|330.81|328.61|329.57|327.37|0
1640258400000|2021-12-23 11:20:00|329.99|327.79|329.78|327.58|329.99|327.79|329.36|327.16|0
1640258700000|2021-12-23 11:25:00|329.98|327.78|328.54|326.34|330.19|327.99|328.54|326.34|0
1640259000000|2021-12-23 11:30:00|328.74|326.54|329.57|327.37|329.57|327.37|328.74|326.54|0
1640259300000|2021-12-23 11:35:00|329.77|327.57|329.57|327.37|330.19|327.99|329.47|327.27|0
1640259600000|2021-12-23 11:40:00|329.36|327.16|329.56|327.36|329.57|327.37|328.74|326.54|0
1640259900000|2021-12-23 11:45:00|329.36|327.16|329.77|327.57|330.18|327.98|329.36|327.16|0
1640260200000|2021-12-23 11:50:00|329.88|327.68|329.77|327.57|329.98|327.78|329.15|326.95|0
1640260500000|2021-12-23 11:55:00|329.35|327.15|328.73|326.53|329.35|327.15|328.53|326.33|0
1640260800000|2021-12-23 12:00:00|328.53|326.33|326.88|324.68|328.53|326.33|326.67|324.47|0
1640261100000|2021-12-23 12:05:00|326.67|324.47|327.7|325.5|327.7|325.5|326.67|324.47|0
1640261400000|2021-12-23 12:10:00|327.49|325.29|326.67|324.47|327.7|325.5|326.67|324.47|0
1640261700000|2021-12-23 12:15:00|326.77|324.57|327.7|325.5|327.9|325.7|326.25|324.05|0
1640262000000|2021-12-23 12:20:00|327.9|325.7|328.11|325.91|328.31|326.11|327.08|324.88|0
1640262300000|2021-12-23 12:25:00|328.21|326.01|329.14|326.94|329.76|327.56|328.11|325.91|0
1640262600000|2021-12-23 12:30:00|329.34|327.14|329.14|326.94|329.76|327.56|328.93|326.73|0
1640262900000|2021-12-23 12:35:00|329.24|327.04|329.71|327.51|329.71|327.51|328.93|326.73|0
1640263200000|2021-12-23 12:40:00|327.4|325.2|325.73|323.53|327.4|325.2|325.73|323.53|0
1640263500000|2021-12-23 12:45:00|325.52|323.32|325.52|323.32|325.94|323.74|325.52|323.32|0
1640263800000|2021-12-23 12:50:00|325.73|323.53|325.52|323.32|325.84|323.64|325.52|323.32|0
1640264100000|2021-12-23 12:55:00|325.31|323.11|325.42|323.22|325.94|323.74|325.31|323.11|0
1640264400000|2021-12-23 13:00:00|325.52|323.32|326.35|324.15|326.35|324.15|323.86|321.66|0
1640264700000|2021-12-23 13:05:00|326.56|324.36|326.76|324.56|326.97|324.77|325.93|323.73|0
1640265000000|2021-12-23 13:10:00|326.97|324.77|326.55|324.35|327.39|325.19|326.55|324.35|0
1640265300000|2021-12-23 13:15:00|326.76|324.56|327.59|325.39|327.59|325.39|326.76|324.56|0
1640265600000|2021-12-23 13:20:00|327.8|325.6|328.84|326.64|328.84|326.64|327.8|325.6|0
1640265900000|2021-12-23 13:25:00|329.05|326.85|328.21|326.01|329.88|327.68|328.21|326.01|0
1640266200000|2021-12-23 13:30:00|328.11|325.91|328.42|326.22|329.78|327.58|327.38|325.18|0
1640266500000|2021-12-23 13:35:00|328.21|326.01|329.67|327.47|329.88|327.68|327.38|325.18|0
1640266800000|2021-12-23 13:40:00|329.88|327.68|331.97|329.77|333.44|331.24|329.46|327.26|0
1640267100000|2021-12-23 13:45:00|332.18|329.98|329.36|327.16|332.18|329.98|329.04|326.84|0
1640267400000|2021-12-23 13:50:00|329.25|327.05|329.67|327.47|329.88|327.68|329.04|326.84|0
1640267700000|2021-12-23 13:55:00|329.88|327.68|329.04|326.84|330.08|327.88|328.62|326.42|0
1640268000000|2021-12-23 14:00:00|328.83|326.63|326.75|324.55|328.83|326.63|326.33|324.13|0
1640268300000|2021-12-23 14:05:00|327.37|325.17|326.95|324.75|327.79|325.59|326.54|324.34|0
1640268600000|2021-12-23 14:10:00|326.75|324.55|328.41|326.21|328.62|326.42|326.33|324.13|0
1640268900000|2021-12-23 14:15:00|328.62|326.42|329.03|326.83|329.45|327.25|327.78|325.58|0
1640269200000|2021-12-23 14:20:00|329.24|327.04|328.41|326.21|329.66|327.46|327.99|325.79|0
1640269500000|2021-12-23 14:25:00|328.2|326|329.66|327.46|329.66|327.46|327.99|325.79|0
1640269800000|2021-12-23 14:30:00|329.03|326.83|323.24|321.04|330.28|328.08|322.83|320.63|0
1640270100000|2021-12-23 14:35:00|323.04|320.84|316.69|314.49|323.24|321.04|315.07|312.87|0
1640270400000|2021-12-23 14:40:00|316.9|314.7|318.53|316.33|321.8|319.6|316.69|314.49|0
1640270700000|2021-12-23 14:45:00|317.92|315.72|320.11|317.91|321.33|319.13|317.1|314.9|0
1640271000000|2021-12-23 14:50:00|320.42|318.22|319.91|317.71|320.42|318.22|317.04|314.84|0
1640271300000|2021-12-23 14:55:00|319.7|317.5|318.27|316.07|322.37|320.17|317.56|315.36|0
1640271600000|2021-12-23 15:00:00|318.06|315.86|319.29|317.09|319.6|317.4|316.43|314.23|0
1640271900000|2021-12-23 15:05:00|319.49|317.29|318.67|316.47|320.11|317.91|317.86|315.66|0
1640272200000|2021-12-23 15:10:00|318.47|316.27|314.29|312.09|318.67|316.47|313.37|311.17|0
1640272500000|2021-12-23 15:15:00|313.98|311.78|315.2|313|316.02|313.82|313.78|311.58|0
1640272800000|2021-12-23 15:20:00|315|312.8|313.57|311.37|315.81|313.61|313.37|311.17|0
1640273100000|2021-12-23 15:25:00|313.78|311.58|314.79|312.59|316.22|314.02|313.57|311.37|0
1640273400000|2021-12-23 15:30:00|314.59|312.39|316.22|314.02|317.44|315.24|312.76|310.56|0
1640273700000|2021-12-23 15:35:00|316.42|314.22|316.21|314.01|317.03|314.83|314.99|312.79|0
1640274000000|2021-12-23 15:40:00|316.01|313.81|315.19|312.99|316.42|314.22|314.58|312.38|0
1640274300000|2021-12-23 15:45:00|315.4|313.2|313.57|311.37|315.6|313.4|313.36|311.16|0
1640274600000|2021-12-23 15:50:00|313.16|310.96|312.75|310.55|314.38|312.18|312.14|309.94|0
1640274900000|2021-12-23 15:55:00|312.55|310.35|311.13|308.93|312.75|310.55|310.93|308.73|0
1640275200000|2021-12-23 16:00:00|310.93|308.73|311.13|308.93|312.34|310.14|310.12|307.92|0
1640275500000|2021-12-23 16:05:00|310.92|308.72|309.51|307.31|311.33|309.13|308.9|306.7|0
1640275800000|2021-12-23 16:10:00|309.31|307.11|309.71|307.51|309.71|307.51|308.09|305.89|0
1640276100000|2021-12-23 16:15:00|309.3|307.1|309.1|306.9|309.71|307.51|308.29|306.09|0
1640276400000|2021-12-23 16:20:00|309.3|307.1|310.31|308.11|311.32|309.12|309.3|307.1|0
1640276700000|2021-12-23 16:25:00|310.51|308.31|312.54|310.34|313.35|311.15|309.91|307.71|0
1640277000000|2021-12-23 16:30:00|312.33|310.13|310.91|308.71|312.33|310.13|310.71|308.51|0
1640277300000|2021-12-23 16:35:00|310.71|308.51|309.71|307.51|311.35|309.15|309.71|307.51|0
1640277600000|2021-12-23 16:40:00|309.91|307.71|310.11|307.91|310.52|308.32|309.71|307.51|0
1640277900000|2021-12-23 16:45:00|309.91|307.71|309.5|307.3|310.11|307.91|308.49|306.29|0
1640278200000|2021-12-23 16:50:00|309.3|307.1|309.3|307.1|309.91|307.71|308.49|306.29|0
1640278500000|2021-12-23 16:55:00|309.09|306.89|308.49|306.29|309.91|307.71|308.49|306.29|0
1640278800000|2021-12-23 17:00:00|308.69|306.49|309.5|307.3|309.6|307.4|308.69|306.49|0
1640279100000|2021-12-23 17:05:00|309.29|307.09|310.1|307.9|310.31|308.11|309.09|306.89|0
1640279400000|2021-12-23 17:10:00|309.9|307.7|310.31|308.11|310.31|308.11|309.49|307.29|0
1640279700000|2021-12-23 17:15:00|310.1|307.9|311.32|309.12|311.73|309.53|310.1|307.9|0
1640280000000|2021-12-23 17:20:00|311.12|308.92|311.52|309.32|311.73|309.53|310.71|308.51|0
1640280300000|2021-12-23 17:25:00|311.73|309.53|311.32|309.12|311.73|309.53|310.91|308.71|0
1640280600000|2021-12-23 17:30:00|311.52|309.32|311.11|308.91|311.52|309.32|310.3|308.1|0
1640280900000|2021-12-23 17:35:00|310.91|308.71|311.52|309.32|311.72|309.52|310.91|308.71|0
1640281200000|2021-12-23 17:40:00|311.32|309.12|310.91|308.71|311.32|309.12|310.51|308.31|0
1640281500000|2021-12-23 17:45:00|310.71|308.51|311.72|309.52|311.92|309.72|310.71|308.51|0
1640281800000|2021-12-23 17:50:00|311.52|309.32|311.52|309.32|312.12|309.92|311.11|308.91|0
1640282100000|2021-12-23 17:55:00|311.72|309.52|310.7|308.5|311.72|309.52|310.7|308.5|0
1640282400000|2021-12-23 18:00:00|310.91|308.71|311.72|309.52|311.72|309.52|310.3|308.1|0
1640282700000|2021-12-23 18:05:00|311.51|309.31|310.9|308.7|311.51|309.31|310.69|308.49|0
1640283000000|2021-12-23 18:10:00|310.69|308.49|312.32|310.12|312.93|310.73|310.69|308.49|0
1640283300000|2021-12-23 18:15:00|312.52|310.32|312.11|309.91|312.52|310.32|311.51|309.31|0
1640283600000|2021-12-23 18:20:00|311.91|309.71|311.5|309.3|312.11|309.91|311.5|309.3|0
1640283900000|2021-12-23 18:25:00|311.71|309.51|309.06|306.86|311.71|309.51|308.86|306.66|0
1640284200000|2021-12-23 18:30:00|308.86|306.66|309.87|307.67|310.08|307.88|308.86|306.66|0
1640284500000|2021-12-23 18:35:00|310.08|307.88|310.28|308.08|310.28|308.08|309.67|307.47|0
1640284800000|2021-12-23 18:40:00|310.48|308.28|310.07|307.87|310.68|308.48|309.87|307.67|0
1640285100000|2021-12-23 18:45:00|310.28|308.08|309.26|307.06|310.28|308.08|309.26|307.06|0
1640285400000|2021-12-23 18:50:00|309.06|306.86|308.45|306.25|309.06|306.86|308.45|306.25|0
1640285700000|2021-12-23 18:55:00|308.24|306.04|308.45|306.25|308.85|306.65|307.64|305.44|0
1640286000000|2021-12-23 19:00:00|308.24|306.04|307.23|305.03|308.24|306.04|306.62|304.42|0
1640286300000|2021-12-23 19:05:00|307.03|304.83|307.63|305.43|307.84|305.64|306.42|304.22|0
1640286600000|2021-12-23 19:10:00|307.43|305.23|307.83|305.63|308.04|305.84|307.43|305.23|0
1640286900000|2021-12-23 19:15:00|308.04|305.84|307.22|305.02|309.25|307.05|307.02|304.82|0
1640287200000|2021-12-23 19:20:00|307.43|305.23|305.91|303.71|307.43|305.23|305.81|303.61|0
1640287500000|2021-12-23 19:25:00|305.81|303.61|306.21|304.01|306.41|304.21|305.4|303.2|0
1640287800000|2021-12-23 19:30:00|306.41|304.21|306.52|304.32|307.42|305.22|306.01|303.81|0
1640288100000|2021-12-23 19:35:00|306.61|304.41|307.22|305.02|307.42|305.22|306.61|304.41|0
1640288400000|2021-12-23 19:40:00|307.32|305.12|306.21|304.01|307.32|305.12|306.21|304.01|0
1640288700000|2021-12-23 19:45:00|306.41|304.21|305.8|303.6|306.81|304.61|305.8|303.6|0
1640289000000|2021-12-23 19:50:00|306|303.8|304.59|302.39|306|303.8|304.59|302.39|0
1640289300000|2021-12-23 19:55:00|304.79|302.59|304.59|302.39|304.99|302.79|304.39|302.19|0
1640289600000|2021-12-23 20:00:00|304.79|302.59|308.42|306.22|308.42|306.22|304.39|302.19|0
1640289900000|2021-12-23 20:05:00|308.22|306.02|307.21|305.01|308.42|306.22|306.6|304.4|0
1640290200000|2021-12-23 20:10:00|307.01|304.81|305.59|303.39|307.41|305.21|305.59|303.39|0
1640290500000|2021-12-23 20:15:00|304.98|302.78|305.99|303.79|306.4|304.2|304.78|302.58|0
1640290800000|2021-12-23 20:20:00|305.79|303.59|307.2|305|307.2|305|305.59|303.39|0
1640291100000|2021-12-23 20:25:00|307|304.8|307.2|305|307.81|305.61|306.6|304.4|0
1640291400000|2021-12-23 20:30:00|307.4|305.2|310.04|307.84|310.44|308.24|307.2|305|0
1640291700000|2021-12-23 20:35:00|310.24|308.04|307.1|304.9|310.24|308.04|306.29|304.09|0
1640292000000|2021-12-23 20:40:00|306.9|304.7|304.88|302.68|307.51|305.31|304.67|302.47|0
1640292300000|2021-12-23 20:45:00|304.67|302.47|302.86|300.66|304.88|302.68|302.25|300.05|0
1640292600000|2021-12-23 20:50:00|301.65|299.45|303.46|301.26|303.46|301.26|301.04|298.84|0
1640292900000|2021-12-23 20:55:00|303.66|301.46|313.82|311.62|314.03|311.83|303.66|301.46|0
1640293200000|2021-12-23 21:00:00|314.03|311.83|312.8|310.6|314.03|311.83|311.17|308.97|0
1640293500000|2021-12-23 21:05:00|312.39|310.19|313.41|311.21|313.41|311.21|311.16|308.96|0
1640293800000|2021-12-23 21:10:00|313.2|311|313.2|311|313.82|311.62|313|310.8|0
1640592300000|2021-12-27 08:05:00|313.96|311.76|312.64|310.44|314.07|311.87|310.81|308.61|0
1640592600000|2021-12-27 08:10:00|312.23|310.03|311.31|309.11|312.23|310.03|310.3|308.1|0
1640592900000|2021-12-27 08:15:00|311.52|309.32|311.31|309.11|311.72|309.52|309.89|307.69|0
1640593200000|2021-12-27 08:20:00|311.11|308.91|312.33|310.13|312.84|310.64|310.4|308.2|0
1640593500000|2021-12-27 08:25:00|312.23|310.03|313.24|311.04|313.55|311.35|311.92|309.72|0
1640593800000|2021-12-27 08:30:00|313.14|310.94|311.31|309.11|313.55|311.35|311.1|308.9|0
1640594100000|2021-12-27 08:35:00|311.21|309.01|310.29|308.09|311.31|309.11|309.88|307.68|0
1640594400000|2021-12-27 08:40:00|310.39|308.19|310.69|308.49|311.3|309.1|310.09|307.89|0
1640594700000|2021-12-27 08:45:00|310.9|308.7|310.89|308.69|312.11|309.91|310.89|308.69|0
1640595000000|2021-12-27 08:50:00|311.1|308.9|310.49|308.29|311.2|309|309.78|307.58|0
1640595300000|2021-12-27 08:55:00|310.59|308.39|310.28|308.08|310.69|308.49|308.46|306.26|0
1640595600000|2021-12-27 09:00:00|310.08|307.88|312.52|310.32|312.92|310.72|310.08|307.88|0
1640595900000|2021-12-27 09:05:00|312.62|310.42|309.26|307.06|312.72|310.52|309.26|307.06|0
1640596200000|2021-12-27 09:10:00|309.17|306.97|309.47|307.27|309.67|307.47|308.66|306.46|0
1640596500000|2021-12-27 09:15:00|309.26|307.06|310.88|308.68|311.09|308.89|309.26|307.06|0
1640596800000|2021-12-27 09:20:00|310.68|308.48|311.09|308.89|311.49|309.29|310.68|308.48|0
1640597100000|2021-12-27 09:25:00|311.19|308.99|310.78|308.58|311.49|309.29|310.68|308.48|0
1640597400000|2021-12-27 09:30:00|310.88|308.68|312|309.8|312.91|310.71|310.88|308.68|0
1640597700000|2021-12-27 09:35:00|312.1|309.9|310.47|308.27|312.1|309.9|310.27|308.07|0
1640598000000|2021-12-27 09:40:00|310.27|308.07|309.36|307.16|310.27|308.07|308.85|306.65|0
1640598300000|2021-12-27 09:45:00|309.46|307.26|308.85|306.85|309.56|307.36|308.14|306.14|0
1640598600000|2021-12-27 09:50:00|308.95|306.95|307.53|305.53|308.95|306.95|307.53|305.53|0
1640598900000|2021-12-27 09:55:00|307.73|305.73|307.43|305.43|308.24|306.24|306.72|304.72|0
1640599200000|2021-12-27 10:00:00|307.33|305.33|307.83|305.83|308.13|306.13|306.32|304.32|0
1640599500000|2021-12-27 10:05:00|307.93|305.93|308.74|306.74|308.94|306.94|307.73|305.73|0
1640599800000|2021-12-27 10:10:00|308.94|306.94|308.53|306.53|308.94|306.94|308.33|306.33|0
1640600100000|2021-12-27 10:15:00|308.33|306.33|306.92|304.92|308.33|306.33|306.71|304.71|0
1640600400000|2021-12-27 10:20:00|307.12|305.12|307.63|305.63|308.13|306.13|306.91|304.91|0
1640600700000|2021-12-27 10:25:00|307.72|305.72|307.52|305.52|307.92|305.92|307.11|305.11|0
1640601000000|2021-12-27 10:30:00|307.32|305.32|306.91|304.91|307.32|305.32|306.51|304.51|0
1640601300000|2021-12-27 10:35:00|307.11|305.11|307.11|305.11|307.52|305.52|306.71|304.71|0
1640601600000|2021-12-27 10:40:00|307.01|305.01|306.7|304.7|307.31|305.31|306.7|304.7|0
1640601900000|2021-12-27 10:45:00|306.61|304.61|306.3|304.3|306.61|304.61|305.9|303.9|0
1640602200000|2021-12-27 10:50:00|306.5|304.5|307.01|305.01|307.01|305.01|305.89|303.89|0
1640602500000|2021-12-27 10:55:00|307.11|305.11|307.1|305.1|307.71|305.71|307.1|305.1|0
1640602800000|2021-12-27 11:00:00|307.21|305.21|307.51|305.51|307.91|305.91|306.9|304.9|0
1640603100000|2021-12-27 11:05:00|307.3|305.3|306.9|304.9|307.51|305.51|306.7|304.7|0
1640603400000|2021-12-27 11:10:00|306.8|304.8|307.1|305.1|307.3|305.3|306.8|304.8|0
1640603700000|2021-12-27 11:15:00|307|305|307.1|305.1|307.3|305.3|306.8|304.8|0
1640604000000|2021-12-27 11:20:00|307.2|305.2|308.01|306.01|308.51|306.51|307.2|305.2|0
1640604300000|2021-12-27 11:25:00|308.11|306.11|308.01|306.01|308.11|306.11|307.3|305.3|0
1640604600000|2021-12-27 11:30:00|307.9|305.9|308.21|306.21|308.71|306.71|307.5|305.5|0
1640604900000|2021-12-27 11:35:00|308.1|306.1|307.49|305.49|308.1|306.1|307.29|305.29|0
1640605200000|2021-12-27 11:40:00|307.29|305.29|307.49|305.49|307.49|305.49|306.79|304.79|0
1640605500000|2021-12-27 11:45:00|307.69|305.69|308|306|308.1|306.1|307.49|305.49|0
1640605800000|2021-12-27 11:50:00|307.89|305.89|307.49|305.49|308.2|306.2|307.29|305.29|0
1640606100000|2021-12-27 11:55:00|307.29|305.29|307.08|305.08|307.69|305.69|307.08|305.08|0
1640606400000|2021-12-27 12:00:00|307.19|305.19|307.28|305.28|307.49|305.49|306.88|304.88|0
1640606700000|2021-12-27 12:05:00|307.19|305.19|306.68|304.68|307.69|305.69|306.47|304.47|0
1640607000000|2021-12-27 12:10:00|306.88|304.88|306.27|304.27|306.88|304.88|306.27|304.27|0
1640607300000|2021-12-27 12:15:00|306.07|304.07|305.06|303.06|306.27|304.27|305.06|303.06|0
1640607600000|2021-12-27 12:20:00|304.86|302.86|304.05|302.05|305.06|303.06|303.85|301.85|0
1640607900000|2021-12-27 12:25:00|303.85|301.85|304.05|302.05|304.65|302.65|303.85|301.85|0
1640608200000|2021-12-27 12:30:00|303.85|301.85|301.64|299.64|303.85|301.85|300.83|298.83|0
1640608500000|2021-12-27 12:35:00|301.43|299.43|301.23|299.23|302.24|300.24|301.03|299.03|0
1640608800000|2021-12-27 12:40:00|301.43|299.43|301.42|299.42|302.03|300.03|299.61|297.61|0
1640609100000|2021-12-27 12:45:00|301.62|299.62|301.61|299.61|302.32|300.32|301.41|299.41|0
1640609400000|2021-12-27 12:50:00|301.21|299.21|302.02|300.02|302.22|300.22|301.21|299.21|0
1640609700000|2021-12-27 12:55:00|301.81|299.81|302.22|300.22|302.22|300.22|301.61|299.61|0
1640610000000|2021-12-27 13:00:00|302.01|300.01|301.81|299.81|302.32|300.32|301.41|299.41|0
1640610300000|2021-12-27 13:05:00|302.01|300.01|301.61|299.61|302.01|300.01|301.21|299.21|0
1640610600000|2021-12-27 13:10:00|301.41|299.41|301.4|299.4|302.21|300.21|301.4|299.4|0
1640610900000|2021-12-27 13:15:00|301.2|299.2|299.8|297.8|301.2|299.2|299.8|297.8|0
1640611200000|2021-12-27 13:20:00|299.6|297.6|300.2|298.2|300.4|298.4|299.19|297.19|0
1640611500000|2021-12-27 13:25:00|299.99|297.99|300.8|298.8|301.4|299.4|299.99|297.99|0
1640611800000|2021-12-27 13:30:00|300.39|298.39|300.5|298.5|301|299|300.39|298.39|0
1640612100000|2021-12-27 13:35:00|300.39|298.39|299.99|297.99|300.59|298.59|299.59|297.59|0
1640612400000|2021-12-27 13:40:00|299.79|297.79|299.19|297.19|299.99|297.99|299.19|297.19|0
1640612700000|2021-12-27 13:45:00|299.39|297.39|298.78|296.78|299.39|297.39|298.18|296.18|0
1640613000000|2021-12-27 13:50:00|298.98|296.98|298.32|296.32|299.86|297.86|297.72|295.72|0
1640613300000|2021-12-27 13:55:00|298.53|296.53|299.33|297.33|299.33|297.33|298.32|296.32|0
1640613600000|2021-12-27 14:00:00|299.53|297.53|299.12|297.12|299.73|297.73|298.92|296.92|0
1640613900000|2021-12-27 14:05:00|299.32|297.32|299.72|297.72|300.33|298.33|298.32|296.32|0
1640614200000|2021-12-27 14:10:00|299.52|297.52|298.92|296.92|299.72|297.72|298.92|296.92|0
1640614500000|2021-12-27 14:15:00|299.12|297.12|300.12|298.12|300.32|298.32|298.52|296.52|0
1640614800000|2021-12-27 14:20:00|299.92|297.92|299.72|297.72|300.52|298.52|299.32|297.32|0
1640615100000|2021-12-27 14:25:00|299.92|297.92|301.73|299.73|301.73|299.73|299.92|297.92|0
1640615400000|2021-12-27 14:30:00|301.33|299.33|294.91|292.91|301.73|299.73|292.52|290.52|0
1640615700000|2021-12-27 14:35:00|295.51|293.51|294.51|292.51|295.51|293.51|293.12|291.12|0
1640616000000|2021-12-27 14:40:00|294.11|292.11|293.51|291.51|294.51|292.51|291.72|289.72|0
1640616300000|2021-12-27 14:45:00|293.91|291.91|290.33|288.33|294.71|292.71|290.33|288.33|0
1640616600000|2021-12-27 14:50:00|291.13|289.13|293.31|291.31|293.51|291.51|288.35|286.35|0
1640616900000|2021-12-27 14:55:00|293.11|291.11|292.76|290.76|293.71|291.71|291.92|289.92|0
1640617200000|2021-12-27 15:00:00|292.16|290.16|289|287|293.35|291.35|289|287|0
1640617500000|2021-12-27 15:05:00|289.19|287.19|286.63|284.63|289.59|287.59|286.63|284.63|0
1640617800000|2021-12-27 15:10:00|286.83|284.83|286.43|284.43|288.21|286.21|286.43|284.43|0
1640618100000|2021-12-27 15:15:00|286.63|284.63|286.43|284.43|287.61|285.61|286.24|284.24|0
1640618400000|2021-12-27 15:20:00|286.24|284.24|284.27|282.27|286.83|284.83|283.49|281.49|0
1640618700000|2021-12-27 15:25:00|284.08|282.08|281.15|279.15|285.06|283.06|281.15|279.15|0
1640619000000|2021-12-27 15:30:00|280.95|278.95|280.56|278.56|282.9|280.9|279.98|277.98|0
1640619300000|2021-12-27 15:35:00|280.76|278.76|280.17|278.17|282.12|280.12|279.78|277.78|0
1640619600000|2021-12-27 15:40:00|280.36|278.36|280.36|278.36|281.53|279.53|279.78|277.78|0
1640619900000|2021-12-27 15:45:00|280.17|278.17|280.56|278.56|282.51|280.51|279.58|277.58|0
1640620200000|2021-12-27 15:50:00|280.36|278.36|280.75|278.75|280.94|278.94|279.58|277.58|0
1640620500000|2021-12-27 15:55:00|280.85|278.85|278.61|276.61|280.94|278.94|278.61|276.61|0
1640620800000|2021-12-27 16:00:00|278.03|276.03|277.06|275.06|279.38|277.38|277.06|275.06|0
1640621100000|2021-12-27 16:05:00|277.25|275.25|277.83|275.83|279.38|277.38|277.25|275.25|0
1640621400000|2021-12-27 16:10:00|277.74|275.74|276.86|274.86|278.02|276.02|276.28|274.28|0
1640621700000|2021-12-27 16:15:00|276.67|274.67|279.57|277.57|280.35|278.35|276.28|274.28|0
1640622000000|2021-12-27 16:20:00|279.38|277.38|279.57|277.57|281.13|279.13|278.79|276.79|0
1640622300000|2021-12-27 16:25:00|279.76|277.76|277.43|275.43|279.96|277.96|276.85|274.85|0
1640622600000|2021-12-27 16:30:00|278.02|276.02|278.79|276.79|279.18|277.18|277.24|275.24|0
1640622900000|2021-12-27 16:35:00|279.18|277.18|277.24|275.24|279.76|277.76|277.04|275.04|0
1640623200000|2021-12-27 16:40:00|277.62|275.62|277.62|275.62|278.21|276.21|277.04|275.04|0
1640623500000|2021-12-27 16:45:00|277.82|275.82|278.4|276.4|278.59|276.59|277.04|275.04|0
1640623800000|2021-12-27 16:50:00|278.59|276.59|277.81|275.81|278.78|276.78|277.42|275.42|0
1640624100000|2021-12-27 16:55:00|277.62|275.62|276.46|274.46|277.81|275.81|276.46|274.46|0
1640624400000|2021-12-27 17:00:00|276.65|274.65|274.91|272.91|276.65|274.65|274.72|272.72|0
1640624700000|2021-12-27 17:05:00|275.1|273.1|274.52|272.52|275.1|273.1|274.33|272.33|0
1640625000000|2021-12-27 17:10:00|274.91|272.91|274.33|272.33|275.87|273.87|274.13|272.13|0
1640625300000|2021-12-27 17:15:00|274.13|272.13|274.52|272.52|274.9|272.9|274.13|272.13|0
1640625600000|2021-12-27 17:20:00|274.33|272.33|274.13|272.13|275.1|273.1|273.94|271.94|0
1640625900000|2021-12-27 17:25:00|273.94|271.94|270.68|268.68|274.13|272.13|270.59|268.59|0
1640626200000|2021-12-27 17:30:00|270.59|268.59|271.07|269.07|271.84|269.84|270.1|268.1|0
1640626500000|2021-12-27 17:35:00|271.26|269.26|270.87|268.87|272.04|270.04|270.87|268.87|0
1640626800000|2021-12-27 17:40:00|271.06|269.06|270.67|268.67|272.04|270.04|270.67|268.67|0
1640627100000|2021-12-27 17:45:00|270.87|268.87|270.28|268.28|271.45|269.45|270.28|268.28|0
1640627400000|2021-12-27 17:50:00|270.48|268.48|269.89|267.89|270.67|268.67|269.7|267.7|0
1640627700000|2021-12-27 17:55:00|270.09|268.09|269.89|267.89|270.28|268.28|269.61|267.61|0
1640628000000|2021-12-27 18:00:00|269.99|267.99|270.28|268.28|270.86|268.86|269.99|267.99|0
1640628300000|2021-12-27 18:05:00|270.08|268.08|269.5|267.5|270.47|268.47|269.5|267.5|0
1640628600000|2021-12-27 18:10:00|269.7|267.7|269.11|267.11|270.47|268.47|269.11|267.11|0
1640628900000|2021-12-27 18:15:00|268.92|266.92|269.3|267.3|269.69|267.69|268.92|266.92|0
1640629200000|2021-12-27 18:20:00|269.5|267.5|268.14|266.14|269.69|267.69|268.14|266.14|0
1640629500000|2021-12-27 18:25:00|268.33|266.33|268.14|266.14|268.33|266.33|266.79|264.79|0
1640629800000|2021-12-27 18:30:00|267.95|265.95|268.52|266.52|268.82|266.82|267.94|265.94|0
1640630100000|2021-12-27 18:35:00|268.33|266.33|267.94|265.94|268.52|266.52|267.36|265.36|0
1640630400000|2021-12-27 18:40:00|267.75|265.75|267.75|265.75|268.33|266.33|267.55|265.55|0
1640630700000|2021-12-27 18:45:00|267.94|265.94|267.55|265.55|268.52|266.52|267.55|265.55|0
1640631000000|2021-12-27 18:50:00|267.75|265.75|266.97|264.97|267.75|265.75|266.78|264.78|0
1640631300000|2021-12-27 18:55:00|266.78|264.78|265.62|263.62|267.16|265.16|265.62|263.62|0
1640631600000|2021-12-27 19:00:00|265.81|263.81|266|264|267.55|265.55|265.81|263.81|0
1640631900000|2021-12-27 19:05:00|265.81|263.81|265.81|263.81|266.68|264.68|265.81|263.81|0
1640632200000|2021-12-27 19:10:00|266|264|265.81|263.81|266.39|264.39|265.42|263.42|0
1640632500000|2021-12-27 19:15:00|266|264|265.61|263.61|266.38|264.38|265.61|263.61|0
1640632800000|2021-12-27 19:20:00|265.81|263.81|264.84|262.84|265.81|263.81|264.46|262.46|0
1640633100000|2021-12-27 19:25:00|264.46|262.46|262.15|260.15|264.84|262.84|262.15|260.15|0
1640633400000|2021-12-27 19:30:00|262.35|260.35|262.92|260.92|263.12|261.12|262.34|260.34|0
1640633700000|2021-12-27 19:35:00|262.73|260.73|263.5|261.5|263.69|261.69|262.15|260.15|0
1640634000000|2021-12-27 19:40:00|263.31|261.31|265.04|263.04|265.04|263.04|262.53|260.53|0
1640634300000|2021-12-27 19:45:00|265.43|263.43|265.82|263.82|266.79|264.79|264.85|262.85|0
1640634600000|2021-12-27 19:50:00|265.62|263.62|266.59|264.59|266.98|264.98|265.62|263.62|0
1640634900000|2021-12-27 19:55:00|266.78|264.78|265.42|263.42|267.37|265.37|265.23|263.23|0
1640635200000|2021-12-27 20:00:00|265.62|263.62|266.59|264.59|267.36|265.36|265.62|263.62|0
1640635500000|2021-12-27 20:05:00|266.69|264.69|266.58|264.58|268.14|266.14|266.39|264.39|0
1640635800000|2021-12-27 20:10:00|266.78|264.78|267.16|265.16|268.14|266.14|266.78|264.78|0
1640636100000|2021-12-27 20:15:00|267.36|265.36|267.55|265.55|268.91|266.91|267.16|265.16|0
1640636400000|2021-12-27 20:20:00|267.74|265.74|267.64|265.64|269|267|266.97|264.97|0
1640636700000|2021-12-27 20:25:00|267.45|265.45|265.13|263.13|267.45|265.45|264.93|262.93|0
1640637000000|2021-12-27 20:30:00|264.93|262.93|264.74|262.74|264.93|262.93|264.16|262.16|0
1640637300000|2021-12-27 20:35:00|264.93|262.93|266.28|264.28|266.28|264.28|264.74|262.74|0
1640637600000|2021-12-27 20:40:00|266.09|264.09|262.81|260.81|266.28|264.28|262.62|260.62|0
1640637900000|2021-12-27 20:45:00|262.62|260.62|261.85|259.85|263|261|261.27|259.27|0
1640638200000|2021-12-27 20:50:00|261.46|259.46|259.36|257.36|262.62|260.62|258.78|256.78|0
1640638500000|2021-12-27 20:55:00|259.17|257.17|257.61|255.61|259.93|257.93|257.42|255.42|0
1640638800000|2021-12-27 21:00:00|257.04|255.04|257.23|255.23|257.23|255.23|256.66|254.66|0
1640639100000|2021-12-27 21:05:00|257.42|255.42|257.99|255.99|258.18|256.18|257.04|255.04|0
1640639400000|2021-12-27 21:10:00|257.8|255.8|258.75|256.75|258.75|256.75|257.8|255.8|0
1640639700000|2021-12-27 21:15:00|258.86|256.26|257.91|255.31|258.86|256.26|257.72|255.12|0
1640640000000|2021-12-27 21:20:00|258.1|255.5|258.29|255.69|258.29|255.69|257.91|255.31|0
1640640300000|2021-12-27 21:25:00|258.1|255.5|257.9|255.3|258.1|255.5|257.9|255.3|0
1640640600000|2021-12-27 21:30:00|257.71|255.11|257.71|255.11|258.09|255.49|257.52|254.92|0
1640640900000|2021-12-27 21:35:00|257.9|255.3|257.14|254.54|257.9|255.3|256.95|254.35|0
1640641200000|2021-12-27 21:40:00|257.33|254.73|257.71|255.11|257.9|255.3|257.14|254.54|0
1640641500000|2021-12-27 21:45:00|257.9|255.3|258.47|255.87|258.47|255.87|257.52|254.92|0
1640641800000|2021-12-27 21:50:00|258.28|255.68|257.51|254.91|258.28|255.68|257.32|254.72|0
1640642100000|2021-12-27 21:55:00|257.32|254.72|258.18|255.58|258.37|255.77|257.32|254.72|0
1640642400000|2021-12-27 22:00:00|258.43|255.83|258.8|256.2|259.3|256.7|258.16|255.56|0
1640642700000|2021-12-27 22:05:00|258.77|256.17|258.51|255.91|258.77|256.17|258.51|255.91|0
1640643000000|2021-12-27 22:10:00|258.54|255.94|258.76|256.16|258.79|256.19|258.54|255.94|0
1640643300000|2021-12-27 22:15:00|258.79|256.19|258.62|256.02|258.79|256.19|258.62|256.02|0
1640643600000|2021-12-27 22:20:00|258.65|256.05|258.76|256.16|258.96|256.36|258.62|256.02|0
1640643900000|2021-12-27 22:25:00|258.79|256.19|258.79|256.19|258.93|256.33|258.25|255.65|0
1640644200000|2021-12-27 22:30:00|258.76|256.16|258.75|256.15|258.84|256.24|258.53|255.93|0
1640644500000|2021-12-27 22:35:00|258.72|256.12|258.39|255.79|258.78|256.18|258.39|255.79|0
1640644800000|2021-12-27 22:40:00|258.45|255.85|258.7|256.1|258.7|256.1|258.33|255.73|0
1640645100000|2021-12-27 22:45:00|258.64|256.04|258.7|256.1|258.7|256.1|258.64|256.04|0
1640645400000|2021-12-27 22:50:00|258.69|256.09|258.8|256.2|258.8|256.2|258.64|256.04|0
1640645700000|2021-12-27 22:55:00|258.86|256.26|258.91|256.31|258.91|256.31|258.75|256.15|0
1640646000000|2021-12-27 23:00:00|259.68|257.08|258.35|255.75|259.68|257.08|257.87|255.27|0
1640646300000|2021-12-27 23:05:00|258.25|255.65|259.2|256.6|259.39|256.79|257.97|255.37|0
1640646600000|2021-12-27 23:10:00|259.01|256.41|259.2|256.6|259.39|256.79|258.63|256.03|0
1640646900000|2021-12-27 23:15:00|259.01|256.41|259.19|256.59|259.2|256.6|258.62|256.02|0
1640647200000|2021-12-27 23:20:00|259.29|256.69|260.15|257.55|260.34|257.74|259|256.4|0
1640647500000|2021-12-27 23:25:00|260.34|257.74|260.63|258.03|261.29|258.69|259.96|257.36|0
1640647800000|2021-12-27 23:30:00|260.72|258.12|259.95|257.35|260.72|258.12|259.95|257.35|0
1640648100000|2021-12-27 23:35:00|260.05|257.45|260.52|257.92|260.52|257.92|259.95|257.35|0
1640648400000|2021-12-27 23:40:00|260.62|258.02|260.9|258.3|261.1|258.5|260.24|257.64|0
1640648700000|2021-12-27 23:45:00|261.29|258.69|260.9|258.3|261.29|258.69|260.52|257.92|0
1640649000000|2021-12-27 23:50:00|261|258.4|261|258.4|261.28|258.68|260.9|258.3|0
1640649300000|2021-12-27 23:55:00|261.09|258.49|261.09|258.49|261.19|258.59|260.71|258.11|0
1640649600000|2021-12-28 00:00:00|260.9|258.3|262.24|259.64|262.62|260.02|260.9|258.3|0
1640649900000|2021-12-28 00:05:00|262.43|259.83|263|260.4|263.39|260.79|261.85|259.25|0
1640650200000|2021-12-28 00:10:00|263.2|260.6|263.58|260.98|263.58|260.98|262.43|259.83|0
1640650500000|2021-12-28 00:15:00|263.49|260.89|262.81|260.21|263.49|260.89|262.42|259.82|0
1640650800000|2021-12-28 00:20:00|262.62|260.02|261.08|258.48|262.91|260.31|260.89|258.29|0
1640651100000|2021-12-28 00:25:00|260.89|258.29|260.51|257.91|261.66|259.06|260.51|257.91|0
1640651400000|2021-12-28 00:30:00|260.31|257.71|261.08|258.48|261.27|258.67|260.31|257.71|0
1640651700000|2021-12-28 00:35:00|261.27|258.67|261.27|258.67|261.84|259.24|260.99|258.39|0
1640652000000|2021-12-28 00:40:00|261.08|258.48|259.93|257.33|261.65|259.05|259.93|257.33|0
1640652300000|2021-12-28 00:45:00|260.12|257.52|260.69|258.09|260.69|258.09|259.35|256.75|0
1640652600000|2021-12-28 00:50:00|260.88|258.28|260.69|258.09|261.26|258.66|260.5|257.9|0
1640652900000|2021-12-28 00:55:00|260.5|257.9|259.92|257.32|260.5|257.9|259.54|256.94|0
1640653200000|2021-12-28 01:00:00|259.54|256.94|260.49|257.89|260.87|258.27|259.54|256.94|0
1640653500000|2021-12-28 01:05:00|260.59|257.99|261.06|258.46|261.83|259.23|260.49|257.89|0
1640653800000|2021-12-28 01:10:00|261.26|258.66|261.06|258.46|261.45|258.85|260.68|258.08|0
1640654100000|2021-12-28 01:15:00|261.25|258.65|262.21|259.61|262.98|260.38|260.68|258.08|0
1640654400000|2021-12-28 01:20:00|262.4|259.8|262.4|259.8|262.78|260.18|262.21|259.61|0
1640654700000|2021-12-28 01:25:00|262.59|259.99|263.07|260.47|263.36|260.76|262.59|259.99|0
1640655000000|2021-12-28 01:30:00|262.97|260.37|263.16|260.56|263.55|260.95|262.59|259.99|0
1640655300000|2021-12-28 01:35:00|262.97|260.37|262.39|259.79|263.16|260.56|262.01|259.41|0
1640655600000|2021-12-28 01:40:00|262.59|259.99|262.01|259.41|262.78|260.18|261.82|259.22|0
1640655900000|2021-12-28 01:45:00|261.82|259.22|262.77|260.17|262.97|260.37|261.82|259.22|0
1640656200000|2021-12-28 01:50:00|262.87|260.27|261.62|259.02|263.64|261.04|261.62|259.02|0
1640656500000|2021-12-28 01:55:00|261.43|258.83|262.19|259.59|262.39|259.79|261.34|258.74|0
1640656800000|2021-12-28 02:00:00|262.39|259.79|263.15|260.55|263.35|260.75|262.1|259.5|0
1640657100000|2021-12-28 02:05:00|262.96|260.36|262.58|259.98|263.15|260.55|262.58|259.98|0
1640657400000|2021-12-28 02:10:00|262.57|259.97|262.96|260.36|263.06|260.46|262.19|259.59|0
1640657700000|2021-12-28 02:15:00|262.87|260.27|264.49|261.89|264.49|261.89|262.67|260.07|0
1640658000000|2021-12-28 02:20:00|264.3|261.7|264.3|261.7|264.49|261.89|263.72|261.12|0
1640658300000|2021-12-28 02:25:00|264.4|261.8|263.72|261.12|264.69|262.09|263.72|261.12|0
1640658600000|2021-12-28 02:30:00|263.82|261.22|263.91|261.31|264.11|261.51|263.53|260.93|0
1640658900000|2021-12-28 02:35:00|263.82|261.22|263.33|260.73|263.91|261.31|263.14|260.54|0
1640659200000|2021-12-28 02:40:00|263.14|260.54|262.56|259.96|263.33|260.73|262.56|259.96|0
1640659500000|2021-12-28 02:45:00|262.47|259.87|262.94|260.34|262.94|260.34|262.18|259.58|0
1640659800000|2021-12-28 02:50:00|262.75|260.15|262.94|260.34|262.94|260.34|262.47|259.87|0
1640660100000|2021-12-28 02:55:00|262.85|260.25|263.13|260.53|263.13|260.53|262.75|260.15|0
1640660400000|2021-12-28 03:00:00|262.94|260.34|262.75|260.15|263.32|260.72|262.36|259.76|0
1640660700000|2021-12-28 03:05:00|262.55|259.95|262.55|259.95|262.94|260.34|262.36|259.76|0
1640661000000|2021-12-28 03:10:00|262.74|260.14|263.32|260.72|263.7|261.1|262.74|260.14|0
1640661300000|2021-12-28 03:15:00|263.23|260.63|263.7|261.1|263.7|261.1|263.13|260.53|0
1640661600000|2021-12-28 03:20:00|263.61|261.01|263.7|261.1|263.89|261.29|263.51|260.91|0
1640661900000|2021-12-28 03:25:00|263.51|260.91|263.31|260.71|263.7|261.1|263.12|260.52|0
1640662200000|2021-12-28 03:30:00|263.12|260.52|263.31|260.71|263.31|260.71|262.74|260.14|0
1640662500000|2021-12-28 03:35:00|263.41|260.81|262.64|260.04|263.41|260.81|262.54|259.94|0
1640662800000|2021-12-28 03:40:00|262.54|259.94|262.35|259.75|262.64|260.04|261.96|259.36|0
1640663100000|2021-12-28 03:45:00|262.54|259.94|261.77|259.17|262.54|259.94|261.77|259.17|0
1640663400000|2021-12-28 03:50:00|261.96|259.36|262.34|259.74|262.34|259.74|261.96|259.36|0
1640663700000|2021-12-28 03:55:00|262.44|259.84|262.15|259.55|262.54|259.94|262.15|259.55|0
1640664000000|2021-12-28 04:00:00|262.34|259.74|262.53|259.93|262.53|259.93|262.15|259.55|0
1640664300000|2021-12-28 04:05:00|262.72|260.12|262.34|259.74|262.72|260.12|262.34|259.74|0
1640664600000|2021-12-28 04:10:00|262.25|259.65|262.14|259.54|262.53|259.93|262.14|259.54|0
1640664900000|2021-12-28 04:15:00|262.24|259.64|261.86|259.26|262.34|259.74|261.76|259.16|0
1640665200000|2021-12-28 04:20:00|261.76|259.16|262.14|259.54|262.33|259.73|261.76|259.16|0
1640665500000|2021-12-28 04:25:00|262.24|259.64|261.56|258.96|262.24|259.64|261.37|258.77|0
1640665800000|2021-12-28 04:30:00|261.37|258.77|261.18|258.58|261.56|258.96|260.79|258.19|0
1640666100000|2021-12-28 04:35:00|260.99|258.39|261.37|258.77|261.56|258.96|260.99|258.39|0
1640666400000|2021-12-28 04:40:00|261.18|258.58|261.37|258.77|261.56|258.96|261.17|258.57|0
1640666700000|2021-12-28 04:45:00|261.56|258.96|261.56|258.96|261.56|258.96|261.36|258.76|0
1640667000000|2021-12-28 04:50:00|261.55|258.95|261.55|258.95|261.85|259.25|261.55|258.95|0
1640667300000|2021-12-28 04:55:00|261.36|258.76|261.74|259.14|261.74|259.14|261.36|258.76|0
1640667600000|2021-12-28 05:00:00|261.94|259.34|261.93|259.33|262.32|259.72|261.74|259.14|0
1640667900000|2021-12-28 05:05:00|262.12|259.52|261.93|259.33|262.12|259.52|261.74|259.14|0
1640668200000|2021-12-28 05:10:00|261.74|259.14|261.16|258.56|261.74|259.14|260.97|258.37|0
1640668500000|2021-12-28 05:15:00|261.07|258.47|261.35|258.75|261.54|258.94|261.07|258.47|0
1640668800000|2021-12-28 05:20:00|261.26|258.66|261.54|258.94|261.73|259.13|261.16|258.56|0
1640669100000|2021-12-28 05:25:00|261.35|258.75|261.54|258.94|261.92|259.32|261.35|258.75|0
1640669400000|2021-12-28 05:30:00|261.64|259.04|261.35|258.75|261.73|259.13|261.35|258.75|0
1640669700000|2021-12-28 05:35:00|261.45|258.85|260.2|257.6|261.45|258.85|260.2|257.6|0
1640670000000|2021-12-28 05:40:00|260.1|257.5|260.39|257.79|260.39|257.79|260|257.4|0
1640670300000|2021-12-28 05:45:00|260.19|257.59|259.81|257.21|260.39|257.79|259.81|257.21|0
1640670600000|2021-12-28 05:50:00|259.62|257.02|259.04|256.44|259.62|257.02|259.04|256.44|0
1640670900000|2021-12-28 05:55:00|259.23|256.63|258.85|256.25|259.23|256.63|258.66|256.06|0
1640671200000|2021-12-28 06:00:00|258.47|255.87|258.66|256.06|259.42|256.82|258.09|255.49|0
1640671500000|2021-12-28 06:05:00|258.85|256.25|260.57|257.97|260.57|257.97|258.85|256.25|0
1640671800000|2021-12-28 06:10:00|260.76|258.16|261.14|258.54|261.14|258.54|260.38|257.78|0
1640672100000|2021-12-28 06:15:00|260.95|258.35|260.56|257.96|260.95|258.35|259.8|257.2|0
1640672400000|2021-12-28 06:20:00|260.37|257.77|260.18|257.58|260.37|257.77|259.99|257.39|0
1640672700000|2021-12-28 06:25:00|260.37|257.77|259.22|256.62|260.37|257.77|259.22|256.62|0
1640673000000|2021-12-28 06:30:00|259.03|256.43|259.22|256.62|259.79|257.19|259.03|256.43|0
1640673300000|2021-12-28 06:35:00|259.32|256.72|259.6|257|259.6|257|259.03|256.43|0
1640673600000|2021-12-28 06:40:00|259.41|256.81|259.02|256.42|259.51|256.91|259.02|256.42|0
1640673900000|2021-12-28 06:45:00|259.41|256.81|259.6|257|259.6|257|259.21|256.61|0
1640674200000|2021-12-28 06:50:00|259.31|256.71|259.59|256.99|259.88|257.28|259.02|256.42|0
1640674500000|2021-12-28 06:55:00|259.69|257.09|258.64|256.04|259.78|257.18|258.45|255.85|0
1640674800000|2021-12-28 07:00:00|258.74|256.14|260.16|257.56|260.35|257.75|258.26|255.66|0
1640675100000|2021-12-28 07:05:00|260.35|257.75|259.59|256.99|260.55|257.95|259.4|256.8|0
1640675400000|2021-12-28 07:10:00|259.69|257.09|259.78|257.18|259.97|257.37|259.01|256.41|0
1640675700000|2021-12-28 07:15:00|259.59|256.99|259.87|257.27|259.97|257.37|259.58|256.98|0
1640676000000|2021-12-28 07:20:00|259.78|257.18|260.35|257.75|260.35|257.75|259.78|257.18|0
1640676300000|2021-12-28 07:25:00|260.26|257.66|260.73|258.13|260.73|258.13|260.26|257.66|0
1640676600000|2021-12-28 07:30:00|260.92|258.32|261.68|259.08|261.88|259.28|260.73|258.13|0
1640676900000|2021-12-28 07:35:00|261.59|258.99|262.26|259.66|262.26|259.66|261.49|258.89|0
1640677200000|2021-12-28 07:40:00|262.07|259.47|263.22|260.62|263.22|260.62|262.07|259.47|0
1640677500000|2021-12-28 07:45:00|263.03|260.43|262.06|259.46|263.22|260.62|262.06|259.46|0
1640677800000|2021-12-28 07:50:00|261.97|259.37|262.44|259.84|262.83|260.23|261.39|258.79|0
1640678100000|2021-12-28 07:55:00|262.25|259.65|261.48|258.88|262.64|260.04|261.48|258.88|0
1640678400000|2021-12-28 08:00:00|261.87|259.27|261.67|259.07|262.06|259.46|260.91|258.31|0
1640678700000|2021-12-28 08:05:00|261.57|259.57|259.96|257.96|261.87|259.87|259.96|257.96|0
1640679000000|2021-12-28 08:10:00|260.15|258.15|260.53|258.53|260.53|258.53|259.96|257.96|0
1640679300000|2021-12-28 08:15:00|260.44|258.44|259.76|257.76|260.53|258.53|259.19|257.19|0
1640679600000|2021-12-28 08:20:00|259.95|257.95|259.76|257.76|260.14|258.14|259.38|257.38|0
1640679900000|2021-12-28 08:25:00|259.57|257.57|255.77|253.77|259.76|257.76|254.64|252.64|0
1640680200000|2021-12-28 08:30:00|255.58|253.58|256.53|254.53|257.29|255.29|255.58|253.58|0
1640680500000|2021-12-28 08:35:00|256.72|254.72|257.85|255.85|258.42|256.42|256.72|254.72|0
1640680800000|2021-12-28 08:40:00|257.95|255.95|257.09|255.09|258.04|256.04|256.33|254.33|0
1640681100000|2021-12-28 08:45:00|256.9|254.9|255.57|253.57|256.9|254.9|255.01|253.01|0
1640681400000|2021-12-28 08:50:00|255.76|253.76|254.44|252.44|255.95|253.95|254.06|252.06|0
1640681700000|2021-12-28 08:55:00|254.25|252.25|253.59|251.59|255.01|253.01|253.12|251.12|0
1640682000000|2021-12-28 09:00:00|253.49|251.49|252.84|250.84|254.63|252.63|252.74|250.74|0
1640682300000|2021-12-28 09:05:00|252.74|250.74|252.17|250.17|253.3|251.3|251.71|249.71|0
1640682600000|2021-12-28 09:10:00|252.36|250.36|250.86|248.86|252.74|250.74|250.67|248.67|0
1640682900000|2021-12-28 09:15:00|251.05|249.05|251.61|249.61|252.36|250.36|250.86|248.86|0
1640683200000|2021-12-28 09:20:00|251.42|249.42|249.54|247.54|251.61|249.61|249.54|247.54|0
1640683500000|2021-12-28 09:25:00|249.64|247.64|250.1|248.1|250.11|248.11|249.54|247.54|0
1640683800000|2021-12-28 09:30:00|250.29|248.29|250.29|248.29|250.85|248.85|249.73|247.73|0
1640684100000|2021-12-28 09:35:00|250.48|248.48|248.98|246.98|250.48|248.48|248.79|246.79|0
1640684400000|2021-12-28 09:40:00|249.16|247.16|249.35|247.35|249.91|247.91|248.98|246.98|0
1640684700000|2021-12-28 09:45:00|249.91|247.91|250.47|248.47|250.84|248.84|249.63|247.63|0
1640685000000|2021-12-28 09:50:00|250.66|248.66|249.91|247.91|251.03|249.03|249.72|247.72|0
1640685300000|2021-12-28 09:55:00|250.09|248.09|249.25|247.25|250.09|248.09|248.97|246.97|0
1640685600000|2021-12-28 10:00:00|249.16|247.16|248.59|246.59|249.25|247.25|248.41|246.41|0
1640685900000|2021-12-28 10:05:00|248.51|246.51|247.29|245.29|248.59|246.59|247.29|245.29|0
1640686200000|2021-12-28 10:10:00|247.47|245.47|247.08|245.08|248.09|246.09|247.08|245.08|0
1640686500000|2021-12-28 10:15:00|247.18|245.18|246.9|244.9|247.46|245.46|246.71|244.71|0
1640686800000|2021-12-28 10:20:00|247.08|245.08|248.01|246.01|248.2|246.2|247.08|245.08|0
1640687100000|2021-12-28 10:25:00|247.83|245.83|249.32|247.32|249.5|247.5|247.83|245.83|0
1640687400000|2021-12-28 10:30:00|249.5|247.5|247.64|245.64|249.69|247.69|247.64|245.64|0
1640687700000|2021-12-28 10:35:00|247.82|245.82|248.38|246.38|248.75|246.75|247.63|245.63|0
1640688000000|2021-12-28 10:40:00|248.57|246.57|248.56|246.56|248.57|246.57|248.19|246.19|0
1640688300000|2021-12-28 10:45:00|248.66|246.66|249.5|247.5|249.5|247.5|248.66|246.66|0
1640688600000|2021-12-28 10:50:00|249.41|247.41|249.68|247.68|249.87|247.87|249.31|247.31|0
1640688900000|2021-12-28 10:55:00|249.78|247.78|248.56|246.56|250.06|248.06|248.56|246.56|0
1640689200000|2021-12-28 11:00:00|248.37|246.37|249.3|247.3|249.49|247.49|248.37|246.37|0
1640689500000|2021-12-28 11:05:00|249.12|247.12|249.49|247.49|249.68|247.68|249.12|247.12|0
1640689800000|2021-12-28 11:10:00|249.3|247.3|249.11|247.11|249.68|247.68|249.11|247.11|0
1640690100000|2021-12-28 11:15:00|249.21|247.21|248.46|246.46|249.21|247.21|248.36|246.36|0
1640690400000|2021-12-28 11:20:00|248.36|246.36|248.36|246.36|248.55|246.55|248.18|246.18|0
1640690700000|2021-12-28 11:25:00|248.27|246.27|248.36|246.36|248.73|246.73|248.17|246.17|0
1640691000000|2021-12-28 11:30:00|248.55|246.55|248.92|246.92|248.92|246.92|248.54|246.54|0
1640691300000|2021-12-28 11:35:00|248.83|246.83|249.48|247.48|249.66|247.66|248.73|246.73|0
1640691600000|2021-12-28 11:40:00|249.66|247.66|249.85|247.85|250.79|248.79|249.66|247.66|0
1640691900000|2021-12-28 11:45:00|249.66|247.66|249.66|247.66|249.95|247.95|249.47|247.47|0
1640692200000|2021-12-28 11:50:00|250.03|248.03|250.03|248.03|250.22|248.22|249.85|247.85|0
1640692500000|2021-12-28 11:55:00|250.22|248.22|250.41|248.41|250.97|248.97|250.22|248.22|0
1640692800000|2021-12-28 12:00:00|250.59|248.59|250.22|248.22|251.16|249.16|249.94|247.94|0
1640693100000|2021-12-28 12:05:00|250.03|248.03|250.03|248.03|250.4|248.4|249.84|247.84|0
1640693400000|2021-12-28 12:10:00|249.94|247.94|249.09|247.09|249.94|247.94|249.09|247.09|0
1640693700000|2021-12-28 12:15:00|249|247|248.71|246.71|249.09|247.09|248.71|246.71|0
1640694000000|2021-12-28 12:20:00|248.62|246.62|248.15|246.15|248.71|246.71|247.59|245.59|0
1640694300000|2021-12-28 12:25:00|247.96|245.96|248.34|246.34|248.34|246.34|247.78|245.78|0
1640694600000|2021-12-28 12:30:00|248.43|246.43|248.06|246.06|248.43|246.43|247.59|245.59|0
1640694900000|2021-12-28 12:35:00|248.15|246.15|248.52|246.52|248.52|246.52|247.77|245.77|0
1640695200000|2021-12-28 12:40:00|248.33|246.33|247.58|245.58|248.33|246.33|247.58|245.58|0
1640695500000|2021-12-28 12:45:00|247.77|245.77|247.95|245.95|248.33|246.33|247.58|245.58|0
1640695800000|2021-12-28 12:50:00|247.77|245.77|247.58|245.58|248.14|246.14|247.21|245.21|0
1640696100000|2021-12-28 12:55:00|247.77|245.77|248.51|246.51|248.51|246.51|247.77|245.77|0
1640696400000|2021-12-28 13:00:00|248.32|246.32|247.76|245.76|248.51|246.51|247.58|245.58|0
1640696700000|2021-12-28 13:05:00|247.67|245.67|248.13|246.13|248.32|246.32|247.67|245.67|0
1640697000000|2021-12-28 13:10:00|247.95|245.95|249.44|247.44|249.44|247.44|247.95|245.95|0
1640697300000|2021-12-28 13:15:00|249.25|247.25|249.06|247.06|249.81|247.81|249.06|247.06|0
1640697600000|2021-12-28 13:20:00|249.25|247.25|248.69|246.69|249.25|247.25|248.69|246.69|0
1640697900000|2021-12-28 13:25:00|248.87|246.87|249.06|247.06|249.06|247.06|248.69|246.69|0
1640698200000|2021-12-28 13:30:00|249.25|247.25|249.06|247.06|249.62|247.62|249.06|247.06|0
1640698500000|2021-12-28 13:35:00|248.87|246.87|248.68|246.68|248.87|246.87|248.31|246.31|0
1640698800000|2021-12-28 13:40:00|248.87|246.87|247.75|245.75|248.87|246.87|247.75|245.75|0
1640699100000|2021-12-28 13:45:00|247.66|245.66|249.05|247.05|249.05|247.05|247.66|245.66|0
1640699400000|2021-12-28 13:50:00|248.86|246.86|251.3|249.3|251.58|249.58|248.49|246.49|0
1640699700000|2021-12-28 13:55:00|251.11|249.11|252.8|250.8|252.99|250.99|250.55|248.55|0
1640700000000|2021-12-28 14:00:00|252.61|250.61|254.95|252.95|255.14|253.14|252.24|250.24|0
1640700300000|2021-12-28 14:05:00|255.14|253.14|256.83|254.83|257.4|255.4|254.76|252.76|0
1640700600000|2021-12-28 14:10:00|256.93|254.93|255.51|253.51|257.02|255.02|254.94|252.94|0
1640700900000|2021-12-28 14:15:00|255.89|253.89|253.44|251.44|255.89|253.89|253.44|251.44|0
1640701200000|2021-12-28 14:20:00|253.63|251.63|255.32|253.32|255.42|253.42|253.44|251.44|0
1640701500000|2021-12-28 14:25:00|254.75|252.75|255.31|253.31|256.82|254.82|254.56|252.56|0
1640701800000|2021-12-28 14:30:00|255.13|253.13|254.37|252.37|257.39|255.39|254.37|252.37|0
1640702100000|2021-12-28 14:35:00|254|252|257.79|255.79|259.53|257.53|253.81|251.81|0
1640702400000|2021-12-28 14:40:00|258.17|256.17|252.75|250.75|258.17|256.17|251.82|249.82|0
1640702700000|2021-12-28 14:45:00|253.69|251.69|254.96|252.96|257.03|255.03|252|250|0
1640703000000|2021-12-28 14:50:00|255.15|253.15|251.22|249.22|256.19|254.19|251.22|249.22|0
1640703300000|2021-12-28 14:55:00|251.6|249.6|250.29|248.29|251.78|249.78|247.88|245.88|0
1640703600000|2021-12-28 15:00:00|250.1|248.1|248.99|246.99|251.59|249.59|248.43|246.43|0
1640703900000|2021-12-28 15:05:00|249.17|247.17|257.59|255.59|257.59|255.59|248.99|246.99|0
1640704200000|2021-12-28 15:10:00|257.78|255.78|256.29|254.29|258.15|256.15|253.47|251.47|0
1640704500000|2021-12-28 15:15:00|256.1|254.1|259.12|257.12|259.12|257.12|254.97|252.97|0
1640704800000|2021-12-28 15:20:00|259.5|257.5|254.61|252.61|259.5|257.5|254.05|252.05|0
1640705100000|2021-12-28 15:25:00|254.43|252.43|252.96|250.96|255.74|253.74|251.65|249.65|0
1640705400000|2021-12-28 15:30:00|252.78|250.78|250.89|248.89|254.47|252.47|250.71|248.71|0
1640705700000|2021-12-28 15:35:00|250.8|248.8|252.4|250.4|252.96|250.96|249.21|247.21|0
1640706000000|2021-12-28 15:40:00|252.58|250.58|253.15|251.15|255.22|253.22|251.27|249.27|0
1640706300000|2021-12-28 15:45:00|253.52|251.52|252.2|250.2|254.47|252.47|251.26|249.26|0
1640706600000|2021-12-28 15:50:00|252.39|250.39|254.27|252.27|254.56|252.56|251.08|249.08|0
1640706900000|2021-12-28 15:55:00|254.46|252.46|253.71|251.71|254.46|252.46|252.77|250.77|0
1640707200000|2021-12-28 16:00:00|253.89|251.89|251.45|249.45|254.46|252.46|251.45|249.45|0
1640707500000|2021-12-28 16:05:00|251.63|249.63|253.89|251.89|253.89|251.89|251.45|249.45|0
1640707800000|2021-12-28 16:10:00|254.08|252.08|254.08|252.08|254.27|252.27|252.62|250.62|0
1640708100000|2021-12-28 16:15:00|254.27|252.27|255.4|253.4|255.78|253.78|254.08|252.08|0
1640708400000|2021-12-28 16:20:00|255.5|253.5|255.32|253.32|256.08|254.08|252.86|250.86|0
1640708700000|2021-12-28 16:25:00|255.51|253.51|254.94|252.94|257.98|255.98|254.75|252.75|0
1640709000000|2021-12-28 16:30:00|254.37|252.37|254.94|252.94|257.03|255.03|254.37|252.37|0
1640709300000|2021-12-28 16:35:00|255.32|253.32|255.5|253.5|257.21|255.21|255.32|253.32|0
1640709600000|2021-12-28 16:40:00|255.69|253.69|256.64|254.64|257.21|255.21|254.93|252.93|0
1640709900000|2021-12-28 16:45:00|256.45|254.45|254.74|252.74|257.21|255.21|254.55|252.55|0
1640710200000|2021-12-28 16:50:00|254.93|252.93|251.34|249.34|254.93|252.93|251.15|249.15|0
1640710500000|2021-12-28 16:55:00|251.53|249.53|251.44|249.44|251.9|249.9|250.59|248.59|0
1640710800000|2021-12-28 17:00:00|251.34|249.34|252.28|250.28|253.41|251.41|251.15|249.15|0
1640711100000|2021-12-28 17:05:00|252.09|250.09|253.98|251.98|254.55|252.55|252.09|250.09|0
1640711400000|2021-12-28 17:10:00|254.17|252.17|254.73|252.73|255.49|253.49|253.6|251.6|0
1640711700000|2021-12-28 17:15:00|254.54|252.54|255.49|253.49|256.25|254.25|254.54|252.54|0
1640712000000|2021-12-28 17:20:00|255.68|253.68|255.49|253.49|256.63|254.63|255.3|253.3|0
1640712300000|2021-12-28 17:25:00|255.68|253.68|260.44|258.44|260.82|258.82|255.11|253.11|0
1640712600000|2021-12-28 17:30:00|260.54|258.54|266.41|264.41|266.41|264.41|259.1|257.1|0
1640712900000|2021-12-28 17:35:00|266.6|264.6|264.47|262.47|266.6|264.6|263.51|261.51|0
1640713200000|2021-12-28 17:40:00|264.57|262.57|264.47|262.47|265.05|263.05|263.89|261.89|0
1640713500000|2021-12-28 17:45:00|264.28|262.28|264.66|262.66|266.01|264.01|263.89|261.89|0
1640713800000|2021-12-28 17:50:00|264.85|262.85|262.35|260.35|265.34|263.34|261.87|259.87|0
1640714100000|2021-12-28 17:55:00|262.16|260.16|261.37|259.37|262.16|260.16|259.91|257.91|0
1640714400000|2021-12-28 18:00:00|261.66|259.66|259.84|257.84|262.91|260.91|259.84|257.84|0
1640714700000|2021-12-28 18:05:00|260.03|258.03|260.41|258.41|261.37|259.37|259.84|257.84|0
1640715000000|2021-12-28 18:10:00|260.6|258.6|261.37|259.37|261.75|259.75|260.03|258.03|0
1640715300000|2021-12-28 18:15:00|261.18|259.18|262.23|260.23|262.32|260.32|260.03|258.03|0
1640715600000|2021-12-28 18:20:00|262.13|260.13|262.51|260.51|263.86|261.86|260.98|258.98|0
1640715900000|2021-12-28 18:25:00|262.32|260.32|260.6|258.6|263.66|261.66|260.41|258.41|0
1640716200000|2021-12-28 18:30:00|260.79|258.79|261.93|259.93|261.93|259.93|260.02|258.02|0
1640716500000|2021-12-28 18:35:00|261.74|259.74|262.7|260.7|262.89|260.89|261.17|259.17|0
1640716800000|2021-12-28 18:40:00|262.89|260.89|262.89|260.89|263.18|261.18|260.59|258.59|0
1640717100000|2021-12-28 18:45:00|263.08|261.08|261.55|259.55|263.27|261.27|261.55|259.55|0
1640717400000|2021-12-28 18:50:00|261.74|259.74|260.97|258.97|261.74|259.74|260.4|258.4|0
1640717700000|2021-12-28 18:55:00|260.78|258.78|258.3|256.3|261.35|259.35|258.3|256.3|0
1640718000000|2021-12-28 19:00:00|258.68|256.68|265.19|263.19|265.19|263.19|258.3|256.3|0
1640718300000|2021-12-28 19:05:00|265|263|265.38|263.38|265.38|263.38|263.27|261.27|0
1640718600000|2021-12-28 19:10:00|265.19|263.19|264.42|262.42|265.38|263.38|264.42|262.42|0
1640718900000|2021-12-28 19:15:00|264.22|262.22|263.26|261.26|264.22|262.22|261.73|259.73|0
1640719200000|2021-12-28 19:20:00|263.07|261.07|262.11|260.11|263.26|261.26|261.34|259.34|0
1640719500000|2021-12-28 19:25:00|261.92|259.92|262.3|260.3|263.45|261.45|261.53|259.53|0
1640719800000|2021-12-28 19:30:00|262.49|260.49|262.1|260.1|263.06|261.06|260.95|258.95|0
1640720100000|2021-12-28 19:35:00|262.29|260.29|261.53|259.53|262.68|260.68|261.53|259.53|0
1640720400000|2021-12-28 19:40:00|261.72|259.72|260.99|258.99|262.1|260.1|260.57|258.57|0
1640720700000|2021-12-28 19:45:00|260.8|258.8|260.99|258.99|263.3|261.3|260.41|258.41|0
1640721000000|2021-12-28 19:50:00|261.18|259.18|259.84|257.84|262.72|260.72|259.07|257.07|0
1640721300000|2021-12-28 19:55:00|260.03|258.03|259.45|257.45|261.18|259.18|259.45|257.45|0
1640721600000|2021-12-28 20:00:00|259.64|257.64|260.49|258.49|260.98|258.98|259.64|257.64|0
1640721900000|2021-12-28 20:05:00|260.69|258.69|258.38|256.38|261.65|259.65|258.19|256.19|0
1640722200000|2021-12-28 20:10:00|258.19|256.19|257.42|255.42|258.96|256.96|257.42|255.42|0
1640722500000|2021-12-28 20:15:00|257.61|255.61|258.42|256.42|259.48|257.48|257.42|255.42|0
1640722800000|2021-12-28 20:20:00|258.61|256.61|258.22|256.22|258.61|256.61|257.27|255.27|0
1640723100000|2021-12-28 20:25:00|258.03|256.03|258.61|256.61|258.61|256.61|257.46|255.46|0
1640723400000|2021-12-28 20:30:00|258.41|256.41|259.37|257.37|261.68|259.68|256.69|254.69|0
1640723700000|2021-12-28 20:35:00|259.47|257.47|257.84|255.84|259.57|257.57|257.07|255.07|0
1640724000000|2021-12-28 20:40:00|258.03|256.03|255.92|253.92|258.22|256.22|254.01|252.01|0
1640724300000|2021-12-28 20:45:00|255.54|253.54|254.77|252.77|255.92|253.92|253.06|251.06|0
1640724600000|2021-12-28 20:50:00|255.54|253.54|260.52|258.52|261.87|259.87|255.54|253.54|0
1640724900000|2021-12-28 20:55:00|260.71|258.71|259.36|257.36|262.06|260.06|259.36|257.36|0
1640725200000|2021-12-28 21:00:00|258.4|256.4|254.77|252.77|258.4|256.4|254.39|252.39|0
1640725500000|2021-12-28 21:05:00|254.58|252.58|254.2|252.2|254.77|252.77|253.62|251.62|0
1640725800000|2021-12-28 21:10:00|254.58|252.58|254.58|252.58|255.16|253.16|254.2|252.2|0
1640726100000|2021-12-28 21:15:00|254.5|251.9|254.69|252.09|254.88|252.28|254.3|251.7|0
1640726400000|2021-12-28 21:20:00|254.68|252.08|254.68|252.08|254.68|252.08|254.3|251.7|0
1640726700000|2021-12-28 21:25:00|254.49|251.89|254.68|252.08|254.68|252.08|254.49|251.89|0
1640727000000|2021-12-28 21:30:00|254.87|252.27|255.25|252.65|255.45|252.85|254.87|252.27|0
1640727300000|2021-12-28 21:35:00|255.45|252.85|255.64|253.04|255.83|253.23|255.45|252.85|0
1640727600000|2021-12-28 21:40:00|255.83|253.23|256.4|253.8|256.59|253.99|255.83|253.23|0
1640727900000|2021-12-28 21:45:00|256.31|253.71|256.59|253.99|257.17|254.57|256.02|253.42|0
1640728200000|2021-12-28 21:50:00|256.4|253.8|256.78|254.18|257.17|254.57|256.4|253.8|0
1640728500000|2021-12-28 21:55:00|256.97|254.37|256.88|254.28|257.36|254.76|256.78|254.18|0
1640728800000|2021-12-28 22:00:00|257.06|254.46|256.95|254.35|257.06|254.46|256.7|254.1|0
1640729100000|2021-12-28 22:05:00|256.89|254.29|257.22|254.62|257.22|254.62|256.89|254.29|0
1640729400000|2021-12-28 22:10:00|257.08|254.48|257.31|254.71|257.34|254.74|257.08|254.48|0
1640729700000|2021-12-28 22:15:00|257.34|254.74|257.58|254.98|257.92|255.32|257.14|254.54|0
1640730000000|2021-12-28 22:20:00|257.5|254.9|257.6|255|257.6|255|257.25|254.65|0
1640730300000|2021-12-28 22:25:00|257.55|254.95|257.75|255.15|257.75|255.15|257.55|254.95|0
1640730600000|2021-12-28 22:30:00|257.63|255.03|257.6|255|257.75|255.15|257.49|254.89|0
1640730900000|2021-12-28 22:35:00|257.66|255.06|257.63|255.03|257.66|255.06|257.63|255.03|0
1640731200000|2021-12-28 22:40:00|257.66|255.06|257.74|255.14|257.8|255.2|257.66|255.06|0
1640731500000|2021-12-28 22:45:00|257.68|255.08|257.62|255.02|257.71|255.11|257.62|255.02|0
1640731800000|2021-12-28 22:50:00|257.59|254.99|257.54|254.94|257.62|255.02|257.48|254.88|0
1640732100000|2021-12-28 22:55:00|257.59|254.99|257.2|254.6|257.65|255.05|257.2|254.6|0
1640732400000|2021-12-28 23:00:00|255.51|252.91|256.56|253.96|256.56|253.96|255.32|252.72|0
1640732700000|2021-12-28 23:05:00|256.37|253.77|255.6|253|256.37|253.77|254.64|252.04|0
1640733000000|2021-12-28 23:10:00|255.41|252.81|256.18|253.58|256.18|253.58|255.13|252.53|0
1640733300000|2021-12-28 23:15:00|255.98|253.38|254.64|252.04|255.98|253.38|253.68|251.08|0
1640733600000|2021-12-28 23:20:00|254.83|252.23|253.68|251.08|255.02|252.42|253.68|251.08|0
1640733900000|2021-12-28 23:25:00|254.26|251.66|254.25|251.65|254.45|251.85|253.97|251.37|0
1640734200000|2021-12-28 23:30:00|254.06|251.46|253.68|251.08|254.25|251.65|253.49|250.89|0
1640734500000|2021-12-28 23:35:00|253.87|251.27|253.68|251.08|254.25|251.65|253.49|250.89|0
1640734800000|2021-12-28 23:40:00|253.58|250.98|253.48|250.88|254.06|251.46|253.29|250.69|0
1640735100000|2021-12-28 23:45:00|253.29|250.69|252.15|249.55|253.29|250.69|251.95|249.35|0
1640735400000|2021-12-28 23:50:00|252.34|249.74|252.33|249.73|252.72|250.12|252.14|249.54|0
1640735700000|2021-12-28 23:55:00|252.52|249.92|252.9|250.3|253.1|250.5|252.52|249.92|0
1640736000000|2021-12-29 00:00:00|253.1|250.5|253.28|250.68|254.24|251.64|251.76|249.16|0
1640736300000|2021-12-29 00:05:00|253.48|250.88|252.52|249.92|253.67|251.07|251.76|249.16|0
1640736600000|2021-12-29 00:10:00|252.33|249.73|253|250.4|253.09|250.49|252.14|249.54|0
1640736900000|2021-12-29 00:15:00|252.9|250.3|253.47|250.87|253.85|251.25|252.9|250.3|0
1640737200000|2021-12-29 00:20:00|253.57|250.97|253.28|250.68|253.66|251.06|252.32|249.72|0
1640737500000|2021-12-29 00:25:00|253.18|250.58|253.47|250.87|254.04|251.44|253.09|250.49|0
1640737800000|2021-12-29 00:30:00|253.66|251.06|254.42|251.82|254.61|252.01|253.57|250.97|0
1640738100000|2021-12-29 00:35:00|254.33|251.73|254.42|251.82|254.61|252.01|254.14|251.54|0
1640738400000|2021-12-29 00:40:00|254.23|251.63|253.84|251.24|254.42|251.82|253.84|251.24|0
1640738700000|2021-12-29 00:45:00|253.65|251.05|253.46|250.86|253.84|251.24|253.27|250.67|0
1640739000000|2021-12-29 00:50:00|253.27|250.67|253.56|250.96|253.84|251.24|253.27|250.67|0
1640739300000|2021-12-29 00:55:00|253.65|251.05|252.31|249.71|253.65|251.05|252.31|249.71|0
1640739600000|2021-12-29 01:00:00|252.41|249.81|252.31|249.71|252.69|250.09|251.74|249.14|0
1640739900000|2021-12-29 01:05:00|252.12|249.52|251.92|249.32|252.12|249.52|251.35|248.75|0
1640740200000|2021-12-29 01:10:00|252.12|249.52|252.49|249.89|252.69|250.09|251.35|248.75|0
1640740500000|2021-12-29 01:15:00|252.4|249.8|254.21|251.61|254.6|252|252.11|249.51|0
1640740800000|2021-12-29 01:20:00|254.4|251.8|253.83|251.23|254.4|251.8|253.25|250.65|0
1640741100000|2021-12-29 01:25:00|253.74|251.14|253.63|251.03|253.83|251.23|253.06|250.46|0
1640741400000|2021-12-29 01:30:00|253.83|251.23|257.86|255.26|258.15|255.55|253.83|251.23|0
1640741700000|2021-12-29 01:35:00|257.76|255.16|257.47|254.87|258.05|255.45|256.7|254.1|0
1640742000000|2021-12-29 01:40:00|257.66|255.06|257.47|254.87|258.15|255.55|256.89|254.29|0
1640742300000|2021-12-29 01:45:00|257.37|254.77|257.46|254.86|258.24|255.64|257.27|254.67|0
1640742600000|2021-12-29 01:50:00|257.66|255.06|257.46|254.86|258.04|255.44|256.69|254.09|0
1640742900000|2021-12-29 01:55:00|257.27|254.67|259.78|257.18|260.16|257.56|257.27|254.67|0
1640743200000|2021-12-29 02:00:00|259.88|257.28|260.16|257.56|260.94|258.34|259.78|257.18|0
1640743500000|2021-12-29 02:05:00|260.26|257.66|259.58|256.98|260.74|258.14|259.58|256.98|0
1640743800000|2021-12-29 02:10:00|259.68|257.08|259.38|256.78|259.77|257.17|259.19|256.59|0
1640744100000|2021-12-29 02:15:00|259.19|256.59|259.58|256.98|259.58|256.98|258.8|256.2|0
1640744400000|2021-12-29 02:20:00|259.38|256.78|259.19|256.59|259.38|256.78|258.99|256.39|0
1640744700000|2021-12-29 02:25:00|259.09|256.49|259.19|256.59|259.96|257.36|258.99|256.39|0
1640745000000|2021-12-29 02:30:00|259.38|256.78|258.41|255.81|259.57|256.97|258.41|255.81|0
1640745300000|2021-12-29 02:35:00|258.22|255.62|257.06|254.46|258.6|256|256.87|254.27|0
1640745600000|2021-12-29 02:40:00|257.25|254.65|257.16|254.56|257.83|255.23|256.97|254.37|0
1640745900000|2021-12-29 02:45:00|257.25|254.65|257.44|254.84|257.83|255.23|257.06|254.46|0
1640746200000|2021-12-29 02:50:00|257.64|255.04|256.29|253.69|257.83|255.23|256.09|253.49|0
1640746500000|2021-12-29 02:55:00|256.09|253.49|255.9|253.3|256.67|254.07|255.9|253.3|0
1640746800000|2021-12-29 03:00:00|256|253.4|256.47|253.87|256.48|253.88|255.9|253.3|0
1640747100000|2021-12-29 03:05:00|256.38|253.78|255.9|253.3|256.47|253.87|255.7|253.1|0
1640747400000|2021-12-29 03:10:00|255.7|253.1|255.32|252.72|255.7|253.1|254.74|252.14|0
1640747700000|2021-12-29 03:15:00|255.42|252.82|255.89|253.29|256.09|253.49|255.32|252.72|0
1640748000000|2021-12-29 03:20:00|255.7|253.1|255.89|253.29|256.28|253.68|255.7|253.1|0
1640748300000|2021-12-29 03:25:00|256.08|253.48|256.85|254.25|257.43|254.83|255.99|253.39|0
1640748600000|2021-12-29 03:30:00|256.66|254.06|255.41|252.81|256.66|254.06|254.74|252.14|0
1640748900000|2021-12-29 03:35:00|255.31|252.71|255.69|253.09|255.89|253.29|255.31|252.71|0
1640749200000|2021-12-29 03:40:00|255.79|253.19|255.22|252.62|255.89|253.29|254.93|252.33|0
1640749500000|2021-12-29 03:45:00|255.31|252.71|255.21|252.61|255.5|252.9|254.73|252.13|0
1640749800000|2021-12-29 03:50:00|255.31|252.71|254.83|252.23|255.31|252.71|254.15|251.55|0
1640750100000|2021-12-29 03:55:00|254.73|252.13|254.92|252.32|255.49|252.89|254.73|252.13|0
1640750400000|2021-12-29 04:00:00|255.11|252.51|255.49|252.89|255.49|252.89|255.02|252.42|0
1640750700000|2021-12-29 04:05:00|255.68|253.08|255.3|252.7|255.68|253.08|254.92|252.32|0
1640751000000|2021-12-29 04:10:00|255.11|252.51|256.26|253.66|256.26|253.66|255.11|252.51|0
1640751300000|2021-12-29 04:15:00|256.06|253.46|255.87|253.27|256.26|253.66|255.87|253.27|0
1640751600000|2021-12-29 04:20:00|256.06|253.46|255.68|253.08|256.06|253.46|255.48|252.88|0
1640751900000|2021-12-29 04:25:00|255.87|253.27|256.06|253.46|256.25|253.65|255.48|252.88|0
1640752200000|2021-12-29 04:30:00|255.87|253.27|255.48|252.88|256.06|253.46|255.48|252.88|0
1640752500000|2021-12-29 04:35:00|255.39|252.79|255.67|253.07|255.77|253.17|255.1|252.5|0
1640752800000|2021-12-29 04:40:00|255.48|252.88|255.48|252.88|255.67|253.07|255.09|252.49|0
1640753100000|2021-12-29 04:45:00|255.29|252.69|255.67|253.07|255.67|253.07|255.28|252.68|0
1640753400000|2021-12-29 04:50:00|255.48|252.88|254.9|252.3|255.48|252.88|254.9|252.3|0
1640753700000|2021-12-29 04:55:00|255|252.4|255.09|252.49|255.28|252.68|254.9|252.3|0
1640754000000|2021-12-29 05:00:00|255.19|252.59|255.66|253.06|255.86|253.26|255.19|252.59|0
1640754300000|2021-12-29 05:05:00|255.47|252.87|255.08|252.48|255.66|253.06|254.89|252.29|0
1640754600000|2021-12-29 05:10:00|255.28|252.68|255.08|252.48|255.28|252.68|254.7|252.1|0
1640754900000|2021-12-29 05:15:00|254.89|252.29|254.51|251.91|254.89|252.29|254.31|251.71|0
1640755200000|2021-12-29 05:20:00|254.7|252.1|255.27|252.67|255.27|252.67|254.51|251.91|0
1640755500000|2021-12-29 05:25:00|255.46|252.86|256.81|254.21|256.81|254.21|255.27|252.67|0
1640755800000|2021-12-29 05:30:00|256.61|254.01|255.46|252.86|257|254.4|255.27|252.67|0
1640756100000|2021-12-29 05:35:00|255.37|252.77|252.78|250.18|255.46|252.86|252.78|250.18|0
1640756400000|2021-12-29 05:40:00|252.97|250.37|252.77|250.17|253.35|250.75|252.77|250.17|0
1640756700000|2021-12-29 05:45:00|252.58|249.98|252.2|249.6|252.77|250.17|252.01|249.41|0
1640757000000|2021-12-29 05:50:00|252.39|249.79|252.68|250.08|252.87|250.27|252.39|249.79|0
1640757300000|2021-12-29 05:55:00|252.58|249.98|253.06|250.46|253.34|250.74|252.58|249.98|0
1640757600000|2021-12-29 06:00:00|252.96|250.36|253.15|250.55|253.72|251.12|252|249.4|0
1640757900000|2021-12-29 06:05:00|253.25|250.65|253.72|251.12|254.1|251.5|253.15|250.55|0
1640758200000|2021-12-29 06:10:00|253.53|250.93|255.44|252.84|255.44|252.84|253.34|250.74|0
1640758500000|2021-12-29 06:15:00|255.25|252.65|255.06|252.46|255.35|252.75|254.68|252.08|0
1640758800000|2021-12-29 06:20:00|254.67|252.07|254.29|251.69|255.06|252.46|254.1|251.5|0
1640759100000|2021-12-29 06:25:00|254.39|251.79|254.29|251.69|254.48|251.88|254.1|251.5|0
1640759400000|2021-12-29 06:30:00|254.2|251.6|253.71|251.11|254.2|251.6|253.24|250.64|0
1640759700000|2021-12-29 06:35:00|253.81|251.21|253.71|251.11|254.09|251.49|253.33|250.73|0
1640760000000|2021-12-29 06:40:00|253.62|251.02|253.71|251.11|253.9|251.3|253.43|250.83|0
1640760300000|2021-12-29 06:45:00|253.62|251.02|253.71|251.11|253.9|251.3|253.51|250.91|0
1640760600000|2021-12-29 06:50:00|253.51|250.91|253.51|250.91|253.71|251.11|253.51|250.91|0
1640760900000|2021-12-29 06:55:00|253.32|250.72|253.32|250.72|253.51|250.91|252.94|250.34|0
1640761200000|2021-12-29 07:00:00|253.13|250.53|252.36|249.76|253.32|250.72|252.17|249.57|0
1640761500000|2021-12-29 07:05:00|252.17|249.57|252.55|249.95|252.74|250.14|251.79|249.19|0
1640761800000|2021-12-29 07:10:00|252.74|250.14|251.98|249.38|252.74|250.14|251.79|249.19|0
1640762100000|2021-12-29 07:15:00|251.79|249.19|251.18|248.58|251.98|249.38|251.18|248.58|0
1640762400000|2021-12-29 07:20:00|251.28|248.68|251.56|248.96|251.75|249.15|250.23|247.63|0
1640762700000|2021-12-29 07:25:00|251.75|249.15|251.75|249.15|252.13|249.53|251.66|249.06|0
1640763000000|2021-12-29 07:30:00|251.94|249.34|252.7|250.1|252.9|250.3|251.85|249.25|0
1640763300000|2021-12-29 07:35:00|252.8|250.2|251.94|249.34|252.9|250.3|251.94|249.34|0
1640763600000|2021-12-29 07:40:00|252.04|249.44|251.46|248.86|252.04|249.44|250.6|248|0
1640763900000|2021-12-29 07:45:00|251.55|248.95|250.98|248.38|251.55|248.95|250.41|247.81|0
1640764200000|2021-12-29 07:50:00|250.89|248.29|250.79|248.19|251.17|248.57|250.41|247.81|0
1640764500000|2021-12-29 07:55:00|250.6|248|250.21|247.61|250.98|248.38|249.64|247.04|0
1640764800000|2021-12-29 08:00:00|250.41|247.81|251.65|249.05|252.12|249.52|249.83|247.23|0
1640765100000|2021-12-29 08:05:00|251.63|249.63|251.34|249.34|251.82|249.82|249.91|247.91|0
1640765400000|2021-12-29 08:10:00|251.05|249.05|252.2|250.2|252.58|250.58|251.05|249.05|0
1640765700000|2021-12-29 08:15:00|252.39|250.39|252.39|250.39|252.58|250.58|250.86|248.86|0
1640766000000|2021-12-29 08:20:00|252.2|250.2|251.43|249.43|252.2|250.2|250.86|248.86|0
1640766300000|2021-12-29 08:25:00|251.62|249.62|251.43|249.43|251.62|249.62|250.67|248.67|0
1640766600000|2021-12-29 08:30:00|251.62|249.62|250.47|248.47|252.38|250.38|250.09|248.09|0
1640766900000|2021-12-29 08:35:00|250.28|248.28|250.19|248.19|250.66|248.66|250.09|248.09|0
1640767200000|2021-12-29 08:40:00|250.28|248.28|249.9|247.9|250.47|248.47|249.71|247.71|0
1640767500000|2021-12-29 08:45:00|250.09|248.09|250.09|248.09|250.47|248.47|249.52|247.52|0
1640767800000|2021-12-29 08:50:00|249.9|247.9|250.85|248.85|251.04|249.04|249.7|247.7|0
1640768100000|2021-12-29 08:55:00|251.04|249.04|250.84|248.84|251.04|249.04|250.08|248.08|0
1640768400000|2021-12-29 09:00:00|251.04|249.04|249.7|247.7|251.04|249.04|249.51|247.51|0
1640768700000|2021-12-29 09:05:00|249.51|247.51|251.22|249.22|251.6|249.6|249.51|247.51|0
1640769000000|2021-12-29 09:10:00|251.32|249.32|251.41|249.41|251.41|249.41|250.65|248.65|0
1640769300000|2021-12-29 09:15:00|251.6|249.6|251.6|249.6|251.79|249.79|251.41|249.41|0
1640769600000|2021-12-29 09:20:00|251.7|249.7|251.6|249.6|252.17|250.17|251.51|249.51|0
1640769900000|2021-12-29 09:25:00|251.98|249.98|250.45|248.45|251.98|249.98|250.45|248.45|0
1640770200000|2021-12-29 09:30:00|250.64|248.64|250.64|248.64|250.83|248.83|250.17|248.17|0
1640770500000|2021-12-29 09:35:00|250.45|248.45|250.45|248.45|250.64|248.64|250.26|248.26|0
1640770800000|2021-12-29 09:40:00|250.64|248.64|250.45|248.45|250.64|248.64|249.88|247.88|0
1640771100000|2021-12-29 09:45:00|250.26|248.26|250.44|248.44|250.64|248.64|250.25|248.25|0
1640771400000|2021-12-29 09:50:00|250.25|248.25|250.44|248.44|250.82|248.82|250.06|248.06|0
1640771700000|2021-12-29 09:55:00|250.35|248.35|250.06|248.06|250.63|248.63|250.06|248.06|0
1640772000000|2021-12-29 10:00:00|250.25|248.25|249.68|247.68|250.25|248.25|248.92|246.92|0
1640772300000|2021-12-29 10:05:00|249.78|247.78|250.44|248.44|250.63|248.63|249.11|247.11|0
1640772600000|2021-12-29 10:10:00|250.63|248.63|250.82|248.82|251.01|249.01|250.44|248.44|0
1640772900000|2021-12-29 10:15:00|250.92|248.92|251.01|249.01|251.39|249.39|250.43|248.43|0
1640773200000|2021-12-29 10:20:00|250.81|248.81|251.39|249.39|251.77|249.77|250.62|248.62|0
1640773500000|2021-12-29 10:25:00|251.48|249.48|251|249|251.58|249.58|250.81|248.81|0
1640773800000|2021-12-29 10:30:00|251.1|249.1|251.19|249.19|251.38|249.38|251|249|0
1640774100000|2021-12-29 10:35:00|251.29|249.29|251.57|249.57|251.76|249.76|251.19|249.19|0
1640774400000|2021-12-29 10:40:00|251.19|249.19|251|249|251.38|249.38|250.81|248.81|0
1640774700000|2021-12-29 10:45:00|250.42|248.42|250.71|248.71|250.99|248.99|250.23|248.23|0
1640775000000|2021-12-29 10:50:00|250.61|248.61|252.52|250.52|252.71|250.71|250.61|248.61|0
1640775300000|2021-12-29 10:55:00|252.43|250.43|251.37|249.37|252.43|250.43|251.18|249.18|0
1640775600000|2021-12-29 11:00:00|253.09|251.09|252.81|250.81|253.19|251.19|252.33|250.33|0
1640775900000|2021-12-29 11:05:00|252.9|250.9|254.05|252.05|254.43|252.43|252.9|250.9|0
1640776200000|2021-12-29 11:10:00|254.24|252.24|253.66|251.66|254.24|252.24|253.28|251.28|0
1640776500000|2021-12-29 11:15:00|253.57|251.57|254.62|252.62|254.81|252.81|253.57|251.57|0
1640776800000|2021-12-29 11:20:00|254.81|252.81|253.85|251.85|255.2|253.2|253.85|251.85|0
1640777100000|2021-12-29 11:25:00|253.76|251.76|255.39|253.39|255.39|253.39|253.47|251.47|0
1640777400000|2021-12-29 11:30:00|255.58|253.58|254.61|252.61|255.58|253.58|254.61|252.61|0
1640777700000|2021-12-29 11:35:00|254.81|252.81|255|253|255.38|253.38|254.81|252.81|0
1640778000000|2021-12-29 11:40:00|254.91|252.91|255|253|255|253|254.61|252.61|0
1640778300000|2021-12-29 11:45:00|255.19|253.19|255.52|253.52|255.53|253.53|254.99|252.99|0
1640778600000|2021-12-29 11:50:00|255.72|253.72|255.72|253.72|255.72|253.72|255.33|253.33|0
1640778900000|2021-12-29 11:55:00|255.91|253.91|254.95|252.95|256.1|254.1|254.95|252.95|0
1640779200000|2021-12-29 12:00:00|255.14|253.14|255.71|253.71|255.9|253.9|254.94|252.94|0
1640779500000|2021-12-29 12:05:00|255.9|253.9|257.25|255.25|257.44|255.44|255.71|253.71|0
1640779800000|2021-12-29 12:10:00|257.44|255.44|256.67|254.67|257.83|255.83|256.28|254.28|0
1640780100000|2021-12-29 12:15:00|256.86|254.86|256.09|254.09|256.86|254.86|255.9|253.9|0
1640780400000|2021-12-29 12:20:00|256|254|255.9|253.9|256.86|254.86|255.71|253.71|0
1640780700000|2021-12-29 12:25:00|256.09|254.09|255.13|253.13|256.09|254.09|255.13|253.13|0
1640781000000|2021-12-29 12:30:00|255.32|253.32|256.85|254.85|257.05|255.05|255.32|253.32|0
1640781300000|2021-12-29 12:35:00|256.76|254.76|255.89|253.89|256.85|254.85|255.32|253.32|0
1640781600000|2021-12-29 12:40:00|256.08|254.08|255.7|253.7|256.08|254.08|255.5|253.5|0
1640781900000|2021-12-29 12:45:00|255.89|253.89|256.46|254.46|257.04|255.04|255.89|253.89|0
1640782200000|2021-12-29 12:50:00|256.66|254.66|256.65|254.65|256.85|254.85|256.08|254.08|0
1640782500000|2021-12-29 12:55:00|256.85|254.85|257.81|255.81|258|256|256.65|254.65|0
1640782800000|2021-12-29 13:00:00|257.42|255.42|258.39|256.39|258.58|256.58|257.23|255.23|0
1640783100000|2021-12-29 13:05:00|258|256|257.42|255.42|258.19|256.19|257.23|255.23|0
1640783400000|2021-12-29 13:10:00|257.23|255.23|257.03|255.03|257.42|255.42|256.46|254.46|0
1640783700000|2021-12-29 13:15:00|256.84|254.84|256.65|254.65|257.03|255.03|256.45|254.45|0
1640784000000|2021-12-29 13:20:00|256.84|254.84|258.38|256.38|258.57|256.57|256.64|254.64|0
1640784300000|2021-12-29 13:25:00|258.19|256.19|260.01|258.01|260.59|258.59|257.8|255.8|0
1640784600000|2021-12-29 13:30:00|259.43|257.43|259.42|257.42|259.81|257.81|258.18|256.18|0
1640784900000|2021-12-29 13:35:00|259.23|257.23|261.36|259.36|261.36|259.36|259.23|257.23|0
1640785200000|2021-12-29 13:40:00|260.97|258.97|260.39|258.39|261.16|259.16|259.61|257.61|0
1640785500000|2021-12-29 13:45:00|260.77|258.77|259.42|257.42|260.77|258.77|259.23|257.23|0
1640785800000|2021-12-29 13:50:00|259.61|257.61|258.45|256.45|260|258|257.88|255.88|0
1640786100000|2021-12-29 13:55:00|258.26|256.26|258.07|256.07|258.84|256.84|257.68|255.68|0
1640786400000|2021-12-29 14:00:00|258.26|256.26|255.37|253.37|258.26|256.26|255.18|253.18|0
1640786700000|2021-12-29 14:05:00|255.47|253.47|254.99|252.99|256.33|254.33|254.61|252.61|0
1640787000000|2021-12-29 14:10:00|254.8|252.8|255.18|253.18|255.76|253.76|254.61|252.61|0
1640787300000|2021-12-29 14:15:00|254.8|252.8|254.79|252.79|255.95|253.95|254.22|252.22|0
1640787600000|2021-12-29 14:20:00|254.99|252.99|255.94|253.94|255.94|253.94|254.99|252.99|0
1640787900000|2021-12-29 14:25:00|256.13|254.13|257.28|255.28|257.28|255.28|255.37|253.37|0
1640788200000|2021-12-29 14:30:00|256.52|254.52|253.93|251.93|257.09|255.09|253.26|251.26|0
1640788500000|2021-12-29 14:35:00|254.02|252.02|252.88|250.88|254.98|252.98|252.11|250.11|0
1640788800000|2021-12-29 14:40:00|252.5|250.5|254.4|252.4|254.59|252.59|248.7|246.7|0
1640789100000|2021-12-29 14:45:00|254.21|252.21|252.68|250.68|256.32|254.32|252.11|250.11|0
1640789400000|2021-12-29 14:50:00|252.87|250.87|250.59|248.59|253.83|251.83|249.83|247.83|0
1640789700000|2021-12-29 14:55:00|250.78|248.78|252.87|250.87|254.4|252.4|250.59|248.59|0
1640790000000|2021-12-29 15:00:00|252.11|250.11|254.2|252.2|254.59|252.59|251.92|249.92|0
1640790300000|2021-12-29 15:05:00|254.4|252.4|253.44|251.44|255.54|253.54|252.67|250.67|0
1640790600000|2021-12-29 15:10:00|253.63|251.63|261.32|259.32|262.48|260.48|252.67|250.67|0
1640790900000|2021-12-29 15:15:00|261.51|259.51|260.16|258.16|265.21|263.21|259.39|257.39|0
1640791200000|2021-12-29 15:20:00|260.54|258.54|257.46|255.46|260.93|258.93|257.46|255.46|0
1640791500000|2021-12-29 15:25:00|258.03|256.03|259.96|257.96|260.73|258.73|257.65|255.65|0
1640791800000|2021-12-29 15:30:00|259.77|257.77|257.84|255.84|261.31|259.31|257.84|255.84|0
1640792100000|2021-12-29 15:35:00|258.22|256.22|258.8|256.8|259.96|257.96|258.03|256.03|0
1640792400000|2021-12-29 15:40:00|259.18|257.18|255.34|253.34|259.57|257.57|254.19|252.19|0
1640792700000|2021-12-29 15:45:00|255.91|253.91|254.95|252.95|255.91|253.91|254|252|0
1640793000000|2021-12-29 15:50:00|254.86|252.86|254.38|252.38|256.87|254.87|254.38|252.38|0
1640793300000|2021-12-29 15:55:00|254.57|252.57|255.52|253.52|256.29|254.29|254.38|252.38|0
1640793600000|2021-12-29 16:00:00|255.71|253.71|253.01|251.01|256.48|254.48|252.82|250.82|0
1640793900000|2021-12-29 16:05:00|253.2|251.2|254.16|252.16|254.36|252.36|252.63|250.63|0
1640794200000|2021-12-29 16:10:00|254.36|252.36|257.06|255.06|257.25|255.25|254.36|252.36|0
1640794500000|2021-12-29 16:15:00|256.87|254.87|255.51|253.51|256.87|254.87|255.32|253.32|0
1640794800000|2021-12-29 16:20:00|255.12|253.12|256.09|254.09|256.09|254.09|254.35|252.35|0
1640795100000|2021-12-29 16:25:00|256.28|254.28|258.22|256.22|258.61|256.61|255.89|253.89|0
1640795400000|2021-12-29 16:30:00|258.41|256.41|258.02|256.02|260.16|258.16|257.83|255.83|0
1640795700000|2021-12-29 16:35:00|257.83|255.83|258.6|256.6|259.38|257.38|257.25|255.25|0
1640796000000|2021-12-29 16:40:00|258.8|256.8|258.02|256.02|259.38|257.38|257.24|255.24|0
1640796300000|2021-12-29 16:45:00|257.82|255.82|257.05|255.05|258.79|256.79|256.66|254.66|0
1640796600000|2021-12-29 16:50:00|257.24|255.24|258.99|256.99|258.99|256.99|256.47|254.47|0
1640796900000|2021-12-29 16:55:00|259.18|257.18|259.18|257.18|259.76|257.76|257.63|255.63|0
1640797200000|2021-12-29 17:00:00|259.37|257.37|258.98|256.98|260.54|258.54|258.59|256.59|0
1640797500000|2021-12-29 17:05:00|259.18|257.18|260.15|258.15|260.54|258.54|258.4|256.4|0
1640797800000|2021-12-29 17:10:00|260.34|258.34|260.73|258.73|261.12|259.12|259.56|257.56|0
1640798100000|2021-12-29 17:15:00|260.93|258.93|260.53|258.53|261.71|259.71|260.14|258.14|0
1640798400000|2021-12-29 17:20:00|260.34|258.34|260.92|258.92|260.92|258.92|259.75|257.75|0
1640798700000|2021-12-29 17:25:00|261.12|259.12|261.7|259.7|262.09|260.09|260.73|258.73|0
1640799000000|2021-12-29 17:30:00|261.61|259.61|261.31|259.31|262.48|260.48|261.31|259.31|0
1640799300000|2021-12-29 17:35:00|261.11|259.11|258.77|256.77|261.11|259.11|258.77|256.77|0
1640799600000|2021-12-29 17:40:00|258.97|256.97|259.36|257.36|259.46|257.46|258.77|256.77|0
1640799900000|2021-12-29 17:45:00|259.46|257.46|259.55|257.55|260.52|258.52|259.36|257.36|0
1640800200000|2021-12-29 17:50:00|259.74|257.74|258.77|256.77|259.74|257.74|258.58|256.58|0
1640800500000|2021-12-29 17:55:00|258.57|256.57|257.99|255.99|258.77|256.77|257.8|255.8|0
1640800800000|2021-12-29 18:00:00|257.8|255.8|256.05|254.05|258.18|256.18|256.05|254.05|0
1640801100000|2021-12-29 18:05:00|256.25|254.25|255.47|253.47|256.44|254.44|255.38|253.38|0
1640801400000|2021-12-29 18:10:00|255.66|253.66|255.66|253.66|256.63|254.63|255.66|253.66|0
1640801700000|2021-12-29 18:15:00|255.85|253.85|255.85|253.85|256.63|254.63|255.66|253.66|0
1640802000000|2021-12-29 18:20:00|256.05|254.05|257.79|255.79|257.98|255.98|256.05|254.05|0
1640802300000|2021-12-29 18:25:00|257.59|255.59|257.98|255.98|258.17|256.17|257.21|255.21|0
1640802600000|2021-12-29 18:30:00|257.79|255.79|257.2|255.2|257.98|255.98|256.24|254.24|0
1640802900000|2021-12-29 18:35:00|257.01|255.01|258.36|256.36|258.95|256.95|256.81|254.81|0
1640803200000|2021-12-29 18:40:00|258.17|256.17|256.73|254.73|258.17|256.17|256.73|254.73|0
1640803500000|2021-12-29 18:45:00|256.53|254.53|256.53|254.53|257.12|255.12|256.14|254.14|0
1640803800000|2021-12-29 18:50:00|256.73|254.73|254.98|252.98|257.31|255.31|254.98|252.98|0
1640804100000|2021-12-29 18:55:00|255.17|253.17|254.01|252.01|255.56|253.56|253.24|251.24|0
1640804400000|2021-12-29 19:00:00|254.2|252.2|254.78|252.78|255.17|253.17|254.2|252.2|0
1640804700000|2021-12-29 19:05:00|254.59|252.59|254.39|252.39|254.78|252.78|254.2|252.2|0
1640805000000|2021-12-29 19:10:00|254.2|252.2|252.65|250.65|254.39|252.39|252.65|250.65|0
1640805300000|2021-12-29 19:15:00|252.84|250.84|252.65|250.65|253.42|251.42|252.46|250.46|0
1640805600000|2021-12-29 19:20:00|252.84|250.84|253.42|251.42|253.42|251.42|252.26|250.26|0
1640805900000|2021-12-29 19:25:00|253.61|251.61|252.84|250.84|253.61|251.61|252.45|250.45|0
1640806200000|2021-12-29 19:30:00|253.03|251.03|252.26|250.26|253.03|251.03|252.07|250.07|0
1640806500000|2021-12-29 19:35:00|252.07|250.07|252.06|250.06|252.45|250.45|251.49|249.49|0
1640806800000|2021-12-29 19:40:00|251.97|249.97|252.83|250.83|253.61|251.61|251.97|249.97|0
1640807100000|2021-12-29 19:45:00|252.64|250.64|252.64|250.64|253.03|251.03|252.64|250.64|0
1640807400000|2021-12-29 19:50:00|252.45|250.45|251.29|249.29|252.64|250.64|250.9|248.9|0
1640807700000|2021-12-29 19:55:00|251.48|249.48|250.9|248.9|251.48|249.48|250.71|248.71|0
1640808000000|2021-12-29 20:00:00|251.09|249.09|251.48|249.48|252.63|250.63|251.09|249.09|0
1640808300000|2021-12-29 20:05:00|251.67|249.67|250.13|248.13|252.05|250.05|250.13|248.13|0
1640808600000|2021-12-29 20:10:00|250.32|248.32|250.32|248.32|250.71|248.71|249.75|247.75|0
1640808900000|2021-12-29 20:15:00|250.51|248.51|248.98|246.98|250.9|248.9|248.59|246.59|0
1640809200000|2021-12-29 20:20:00|249.17|247.17|249.55|247.55|250.32|248.32|248.97|246.97|0
1640809500000|2021-12-29 20:25:00|249.46|247.46|248.4|246.4|249.74|247.74|248.21|246.21|0
1640809800000|2021-12-29 20:30:00|248.21|246.21|245.72|243.72|248.4|246.4|245.34|243.34|0
1640810100000|2021-12-29 20:35:00|245.03|243.03|245.69|243.69|246.07|244.07|243.97|241.97|0
1640810400000|2021-12-29 20:40:00|245.5|243.5|245.88|243.88|246.45|244.45|244.54|242.54|0
1640810700000|2021-12-29 20:45:00|246.07|244.07|243.96|241.96|246.07|244.07|243.2|241.2|0
1640811000000|2021-12-29 20:50:00|243.01|241.01|246.26|244.26|246.45|244.45|242.82|240.82|0
1640811300000|2021-12-29 20:55:00|246.45|244.45|250.88|248.88|250.88|248.88|246.45|244.45|0
1640811600000|2021-12-29 21:00:00|250.69|248.69|249.91|247.91|251.08|249.08|249.34|247.34|0
1640811900000|2021-12-29 21:05:00|249.72|247.72|249.33|247.33|249.91|247.91|248.56|246.56|0
1640812200000|2021-12-29 21:10:00|249.52|247.52|251.85|249.85|251.85|249.85|249.52|247.52|0
1640812500000|2021-12-29 21:15:00|251.76|249.16|251.17|248.57|252.05|249.45|251.17|248.57|0
1640812800000|2021-12-29 21:20:00|251.37|248.77|251.17|248.57|251.37|248.77|250.79|248.19|0
1640813100000|2021-12-29 21:25:00|250.98|248.38|251.56|248.96|251.56|248.96|250.78|248.18|0
1640813400000|2021-12-29 21:30:00|251.36|248.76|251.36|248.76|251.56|248.96|251.17|248.57|0
1640813700000|2021-12-29 21:35:00|251.56|248.96|251.36|248.76|251.56|248.96|250.97|248.37|0
1640814000000|2021-12-29 21:40:00|251.55|248.95|251.55|248.95|251.94|249.34|251.36|248.76|0
1640814300000|2021-12-29 21:45:00|251.36|248.76|251.55|248.95|251.75|249.15|251.36|248.76|0
1640814600000|2021-12-29 21:50:00|251.36|248.76|252.13|249.53|252.13|249.53|251.36|248.76|0
1640814900000|2021-12-29 21:55:00|252.32|249.72|251.73|249.13|252.32|249.72|251.46|248.86|0
1640815200000|2021-12-29 22:00:00|251.46|248.86|251.35|248.75|251.49|248.89|251.29|248.69|0
1640815500000|2021-12-29 22:05:00|251.46|248.86|251.18|248.58|251.46|248.86|251.15|248.55|0
1640815800000|2021-12-29 22:10:00|251.2|248.6|251.2|248.6|251.2|248.6|251.2|248.6|0
1640816100000|2021-12-29 22:15:00|251.26|248.66|251.15|248.55|251.26|248.66|251.15|248.55|0
1640816400000|2021-12-29 22:20:00|251.14|248.54|251.03|248.43|251.14|248.54|250.94|248.34|0
1640816700000|2021-12-29 22:25:00|251|248.4|251|248.4|251|248.4|250.97|248.37|0
1640817000000|2021-12-29 22:30:00|250.97|248.37|250.97|248.37|250.97|248.37|250.97|248.37|0
1640817300000|2021-12-29 22:35:00|251|248.4|251.28|248.68|251.31|248.71|250.94|248.34|0
1640817600000|2021-12-29 22:40:00|251.31|248.71|251.19|248.59|251.31|248.71|251.17|248.57|0
1640817900000|2021-12-29 22:45:00|251.17|248.57|251.39|248.79|251.56|248.96|251.17|248.57|0
1640818200000|2021-12-29 22:50:00|251.31|248.71|251.39|248.79|251.39|248.79|251.16|248.56|0
1640818500000|2021-12-29 22:55:00|251.27|248.67|251.39|248.79|251.39|248.79|251.27|248.67|0
1640818800000|2021-12-29 23:00:00|250.66|248.06|254.93|252.33|254.93|252.33|249.59|246.99|0
1640819100000|2021-12-29 23:05:00|255.02|252.42|253.85|251.25|255.02|252.42|253.85|251.25|0
1640819400000|2021-12-29 23:10:00|253.76|251.16|253.85|251.25|254.05|251.45|253.27|250.67|0
1640819700000|2021-12-29 23:15:00|253.76|251.16|254.82|252.22|254.82|252.22|253.46|250.86|0
1640820000000|2021-12-29 23:20:00|253.85|251.25|254.63|252.03|255.02|252.42|253.85|251.25|0
1640820300000|2021-12-29 23:25:00|254.43|251.83|255.12|252.52|255.6|253|254.43|251.83|0
1640820600000|2021-12-29 23:30:00|255.01|252.41|254.62|252.02|255.21|252.61|254.23|251.63|0
1640820900000|2021-12-29 23:35:00|254.82|252.22|253.84|251.24|254.92|252.32|253.65|251.05|0
1640821200000|2021-12-29 23:40:00|253.65|251.05|253.45|250.85|254.23|251.63|253.45|250.85|0
1640821500000|2021-12-29 23:45:00|253.55|250.95|253.64|251.04|253.84|251.24|252.67|250.07|0
1640821800000|2021-12-29 23:50:00|253.84|251.24|254.42|251.82|254.62|252.02|253.55|250.95|0
1640822100000|2021-12-29 23:55:00|254.33|251.73|254.22|251.62|254.42|251.82|253.25|250.65|0
1640822400000|2021-12-30 00:00:00|254.42|251.82|254.81|252.21|255.39|252.79|254.03|251.43|0
1640822700000|2021-12-30 00:05:00|255|252.4|255|252.4|255.39|252.79|254.71|252.11|0
1640823000000|2021-12-30 00:10:00|254.81|252.21|256.37|253.77|256.95|254.35|254.81|252.21|0
1640823300000|2021-12-30 00:15:00|256.56|253.96|256.56|253.96|257.93|255.33|256.37|253.77|0
1640823600000|2021-12-30 00:20:00|256.47|253.87|255.88|253.28|256.75|254.15|255.58|252.98|0
1640823900000|2021-12-30 00:25:00|255.78|253.18|255.97|253.37|256.36|253.76|255.38|252.78|0
1640824200000|2021-12-30 00:30:00|256.16|253.56|255.09|252.49|256.36|253.76|254.8|252.2|0
1640824500000|2021-12-30 00:35:00|255.19|252.59|254.41|251.81|255.29|252.69|254.41|251.81|0
1640824800000|2021-12-30 00:40:00|254.6|252|254.89|252.29|254.99|252.39|254.4|251.8|0
1640825100000|2021-12-30 00:45:00|254.79|252.19|254.4|251.8|255.38|252.78|254.4|251.8|0
1640825400000|2021-12-30 00:50:00|254.6|252|254.21|251.61|254.99|252.39|254.21|251.61|0
1640825700000|2021-12-30 00:55:00|254.4|251.8|254.2|251.6|254.59|251.99|254.01|251.41|0
1640826000000|2021-12-30 01:00:00|254.11|251.51|255.18|252.58|255.18|252.58|254.01|251.41|0
1640826300000|2021-12-30 01:05:00|254.98|252.38|254.78|252.18|255.17|252.57|254.4|251.8|0
1640826600000|2021-12-30 01:10:00|254.59|251.99|253.23|250.63|254.78|252.18|253.03|250.43|0
1640826900000|2021-12-30 01:15:00|253.03|250.43|252.06|249.46|253.33|250.73|252.06|249.46|0
1640827200000|2021-12-30 01:20:00|252.25|249.65|253.03|250.43|254|251.4|252.25|249.65|0
1640827500000|2021-12-30 01:25:00|252.83|250.23|252.83|250.23|253.03|250.43|252.44|249.84|0
1640827800000|2021-12-30 01:30:00|252.64|250.04|252.64|250.04|253.13|250.53|252.05|249.45|0
1640828100000|2021-12-30 01:35:00|253.02|250.42|251.28|248.68|253.12|250.52|251.08|248.48|0
1640828400000|2021-12-30 01:40:00|251.08|248.48|251.08|248.48|251.86|249.26|250.89|248.29|0
1640828700000|2021-12-30 01:45:00|250.89|248.29|251.08|248.48|251.47|248.87|250.69|248.09|0
1640829000000|2021-12-30 01:50:00|251.27|248.67|251.27|248.67|251.66|249.06|251.08|248.48|0
1640829300000|2021-12-30 01:55:00|251.08|248.48|251.27|248.67|251.66|249.06|251.07|248.47|0
1640829600000|2021-12-30 02:00:00|251.07|248.47|249.91|247.31|251.46|248.86|249.72|247.12|0
1640829900000|2021-12-30 02:05:00|250.11|247.51|250.49|247.89|250.49|247.89|250.1|247.5|0
1640830200000|2021-12-30 02:10:00|250.68|248.08|252.04|249.44|252.04|249.44|250.68|248.08|0
1640830500000|2021-12-30 02:15:00|251.84|249.24|251.84|249.24|252.04|249.44|251.46|248.86|0
1640830800000|2021-12-30 02:20:00|251.75|249.15|251.65|249.05|252.23|249.63|251.45|248.85|0
1640831100000|2021-12-30 02:25:00|251.45|248.85|251.75|249.15|251.84|249.24|251.45|248.85|0
1640831400000|2021-12-30 02:30:00|251.65|249.05|251.45|248.85|252.23|249.63|251.26|248.66|0
1640831700000|2021-12-30 02:35:00|251.64|249.04|251.64|249.04|252.23|249.63|251.64|249.04|0
1640832000000|2021-12-30 02:40:00|251.84|249.24|251.83|249.23|252.61|250.01|251.64|249.04|0
1640832300000|2021-12-30 02:45:00|252.03|249.43|251.64|249.04|252.03|249.43|251.44|248.84|0
1640832600000|2021-12-30 02:50:00|251.44|248.84|252.41|249.81|252.61|250.01|251.44|248.84|0
1640832900000|2021-12-30 02:55:00|252.61|250.01|252.6|250|253.19|250.59|252.41|249.81|0
1640833200000|2021-12-30 03:00:00|252.8|250.2|251.93|249.33|252.99|250.39|251.83|249.23|0
1640833500000|2021-12-30 03:05:00|252.02|249.42|252.21|249.61|252.41|249.81|251.83|249.23|0
1640833800000|2021-12-30 03:10:00|252.31|249.71|252.99|250.39|253.18|250.58|252.21|249.61|0
1640834100000|2021-12-30 03:15:00|252.79|250.19|252.79|250.19|253.18|250.58|252.6|250|0
1640834400000|2021-12-30 03:20:00|252.99|250.39|252.79|250.19|253.18|250.58|252.79|250.19|0
1640834700000|2021-12-30 03:25:00|252.98|250.38|253.76|251.16|253.76|251.16|252.98|250.38|0
1640835000000|2021-12-30 03:30:00|253.57|250.97|253.76|251.16|253.86|251.26|253.37|250.77|0
1640835300000|2021-12-30 03:35:00|253.56|250.96|253.56|250.96|253.76|251.16|253.56|250.96|0
1640835600000|2021-12-30 03:40:00|253.37|250.77|253.37|250.77|253.37|250.77|253.17|250.57|0
1640835900000|2021-12-30 03:45:00|253.17|250.57|253.56|250.96|253.56|250.96|252.98|250.38|0
1640836200000|2021-12-30 03:50:00|253.36|250.76|253.56|250.96|253.75|251.15|253.36|250.76|0
1640836500000|2021-12-30 03:55:00|253.36|250.76|253.75|251.15|253.75|251.15|253.36|250.76|0
1640836800000|2021-12-30 04:00:00|253.66|251.06|253.75|251.15|253.94|251.34|253.55|250.95|0
1640837100000|2021-12-30 04:05:00|253.85|251.25|253.36|250.76|253.85|251.25|253.36|250.76|0
1640837400000|2021-12-30 04:10:00|253.16|250.56|253.16|250.56|253.16|250.56|252.97|250.37|0
1640837700000|2021-12-30 04:15:00|253.07|250.47|252.58|249.98|253.16|250.56|252.38|249.78|0
1640838000000|2021-12-30 04:20:00|252.38|249.78|252.57|249.97|252.58|249.98|252.19|249.59|0
1640838300000|2021-12-30 04:25:00|252.77|250.17|252.67|250.07|252.96|250.36|252.38|249.78|0
1640838600000|2021-12-30 04:30:00|252.57|249.97|253.15|250.55|253.35|250.75|252.57|249.97|0
1640838900000|2021-12-30 04:35:00|252.96|250.36|253.35|250.75|253.35|250.75|252.96|250.36|0
1640839200000|2021-12-30 04:40:00|253.15|250.55|252.96|250.36|253.15|250.55|252.76|250.16|0
1640839500000|2021-12-30 04:45:00|253.06|250.46|252.37|249.77|253.25|250.65|252.37|249.77|0
1640839800000|2021-12-30 04:50:00|252.57|249.97|252.56|249.96|253.15|250.55|252.18|249.58|0
1640840100000|2021-12-30 04:55:00|252.76|250.16|252.17|249.57|252.76|250.16|251.98|249.38|0
1640840400000|2021-12-30 05:00:00|252.08|249.48|251.59|248.99|252.17|249.57|251.59|248.99|0
1640840700000|2021-12-30 05:05:00|251.78|249.18|252.17|249.57|252.56|249.96|251.78|249.18|0
1640841000000|2021-12-30 05:10:00|251.98|249.38|252.56|249.96|252.56|249.96|251.98|249.38|0
1640841300000|2021-12-30 05:15:00|252.36|249.76|252.36|249.76|252.56|249.96|251.97|249.37|0
1640841600000|2021-12-30 05:20:00|252.46|249.86|252.36|249.76|252.75|250.15|252.16|249.56|0
1640841900000|2021-12-30 05:25:00|252.55|249.95|252.75|250.15|253.14|250.54|252.36|249.76|0
1640842200000|2021-12-30 05:30:00|252.85|250.25|253.13|250.53|253.72|251.12|252.85|250.25|0
1640842500000|2021-12-30 05:35:00|253.33|250.73|253.13|250.53|253.72|251.12|252.74|250.14|0
1640842800000|2021-12-30 05:40:00|253.23|250.63|253.62|251.02|253.91|251.31|253.13|250.53|0
1640843100000|2021-12-30 05:45:00|253.71|251.11|253.32|250.72|253.71|251.11|253.13|250.53|0
1640843400000|2021-12-30 05:50:00|253.52|250.92|253.32|250.72|253.91|251.31|253.32|250.72|0
1640843700000|2021-12-30 05:55:00|253.51|250.91|254.68|252.08|254.88|252.28|253.32|250.72|0
1640844000000|2021-12-30 06:00:00|254.88|252.28|254.49|251.89|254.88|252.28|253.71|251.11|0
1640844300000|2021-12-30 06:05:00|254.59|251.99|252.93|250.33|254.98|252.38|252.54|249.94|0
1640844600000|2021-12-30 06:10:00|253.03|250.43|251.86|249.26|253.12|250.52|251.67|249.07|0
1640844900000|2021-12-30 06:15:00|251.95|249.35|252.34|249.74|252.73|250.13|251.95|249.35|0
1640845200000|2021-12-30 06:20:00|252.44|249.84|252.44|249.84|252.92|250.32|252.25|249.65|0
1640845500000|2021-12-30 06:25:00|252.53|249.93|252.92|250.32|253.11|250.51|252.34|249.74|0
1640845800000|2021-12-30 06:30:00|252.72|250.12|252.92|250.32|253.31|250.71|252.72|250.12|0
1640846100000|2021-12-30 06:35:00|253.02|250.42|252.53|249.93|253.11|250.51|252.33|249.73|0
1640846400000|2021-12-30 06:40:00|252.72|250.12|252.52|249.92|252.72|250.12|252.43|249.83|0
1640846700000|2021-12-30 06:45:00|252.72|250.12|252.72|250.12|253.11|250.51|252.52|249.92|0
1640847000000|2021-12-30 06:50:00|252.82|250.22|251.94|249.34|252.82|250.22|251.94|249.34|0
1640847300000|2021-12-30 06:55:00|251.74|249.14|251.94|249.34|252.33|249.73|251.74|249.14|0
1640847600000|2021-12-30 07:00:00|251.74|249.14|252.32|249.72|252.52|249.92|251.55|248.95|0
1640847900000|2021-12-30 07:05:00|252.42|249.82|253.1|250.5|253.29|250.69|251.93|249.33|0
1640848200000|2021-12-30 07:10:00|253.01|250.41|253.68|251.08|253.88|251.28|252.9|250.3|0
1640848500000|2021-12-30 07:15:00|253.49|250.89|253.29|250.69|254.07|251.47|253.2|250.6|0
1640848800000|2021-12-30 07:20:00|253.1|250.5|252.51|249.91|253.68|251.08|252.32|249.72|0
1640849100000|2021-12-30 07:25:00|252.42|249.82|251.54|248.94|252.51|249.91|251.54|248.94|0
1640849400000|2021-12-30 07:30:00|251.34|248.74|249.41|246.81|251.34|248.74|249.02|246.42|0
1640849700000|2021-12-30 07:35:00|249.6|247|250.57|247.97|250.76|248.16|249.41|246.81|0
1640850000000|2021-12-30 07:40:00|250.37|247.77|251.34|248.74|251.53|248.93|250.37|247.77|0
1640850300000|2021-12-30 07:45:00|251.44|248.84|251.73|249.13|251.92|249.32|251.34|248.74|0
1640850600000|2021-12-30 07:50:00|251.92|249.32|252.5|249.9|252.69|250.09|251.92|249.32|0
1640850900000|2021-12-30 07:55:00|252.31|249.71|252.58|249.98|252.69|250.09|251.92|249.32|0
1640851200000|2021-12-30 08:00:00|252|249.4|251.8|249.2|252.39|249.79|251.03|248.43|0
1640851500000|2021-12-30 08:05:00|252.08|250.08|250.73|248.73|252.66|250.66|250.54|248.54|0
1640851800000|2021-12-30 08:10:00|250.92|248.92|251.11|249.11|251.6|249.6|250.73|248.73|0
1640852100000|2021-12-30 08:15:00|251.31|249.31|250.53|248.53|251.31|249.31|250.15|248.15|0
1640852400000|2021-12-30 08:20:00|250.63|248.63|249.37|247.37|250.92|248.92|248.99|246.99|0
1640852700000|2021-12-30 08:25:00|248.6|246.6|248.99|246.99|249.37|247.37|248.41|246.41|0
1640853000000|2021-12-30 08:30:00|249.18|247.18|249.76|247.76|249.95|247.95|248.6|246.6|0
1640853300000|2021-12-30 08:35:00|249.95|247.95|250.82|248.82|250.91|248.91|249.95|247.95|0
1640853600000|2021-12-30 08:40:00|250.91|248.91|249.75|247.75|251.01|249.01|249.56|247.56|0
1640853900000|2021-12-30 08:45:00|249.56|247.56|248.59|246.59|250.14|248.14|248.4|246.4|0
1640854200000|2021-12-30 08:50:00|248.79|246.79|248.4|246.4|248.79|246.79|248.4|246.4|0
1640854500000|2021-12-30 08:55:00|248.21|246.21|248.4|246.4|248.78|246.78|248.01|246.01|0
1640854800000|2021-12-30 09:00:00|248.21|246.21|247.82|245.82|249.55|247.55|247.82|245.82|0
1640855100000|2021-12-30 09:05:00|247.63|245.63|247.43|245.43|248.01|246.01|247.24|245.24|0
1640855400000|2021-12-30 09:10:00|247.63|245.63|248.2|246.2|248.2|246.2|247.24|245.24|0
1640855700000|2021-12-30 09:15:00|248.01|246.01|247.24|245.24|248.01|246.01|247.05|245.05|0
1640856000000|2021-12-30 09:20:00|247.43|245.43|247.05|245.05|247.62|245.62|246.28|244.28|0
1640856300000|2021-12-30 09:25:00|247.24|245.24|246.47|244.47|247.62|245.62|246.28|244.28|0
1640856600000|2021-12-30 09:30:00|246.38|244.38|246.47|244.47|246.85|244.85|246.28|244.28|0
1640856900000|2021-12-30 09:35:00|246.28|244.28|245.32|243.32|246.66|244.66|245.13|243.13|0
1640857200000|2021-12-30 09:40:00|245.51|243.51|245.7|243.7|245.7|243.7|244.93|242.93|0
1640857500000|2021-12-30 09:45:00|245.89|243.89|246.84|244.84|247.04|245.04|245.7|243.7|0
1640857800000|2021-12-30 09:50:00|246.65|244.65|246.84|244.84|247.04|245.04|246.27|244.27|0
1640858100000|2021-12-30 09:55:00|247.03|245.03|246.75|244.75|247.03|245.03|246.46|244.46|0
1640858400000|2021-12-30 10:00:00|246.46|244.46|247.51|245.51|247.51|245.51|246.27|244.27|0
1640858700000|2021-12-30 10:05:00|247.61|245.61|248.37|246.37|248.37|246.37|247.22|245.22|0
1640859000000|2021-12-30 10:10:00|248.18|246.18|247.99|245.99|248.37|246.37|247.41|245.41|0
1640859300000|2021-12-30 10:15:00|247.79|245.79|247.22|245.22|248.09|246.09|247.03|245.03|0
1640859600000|2021-12-30 10:20:00|247.32|245.32|248.18|246.18|248.18|246.18|247.32|245.32|0
1640859900000|2021-12-30 10:25:00|248.28|246.28|248.17|246.17|248.75|246.75|247.98|245.98|0
1640860200000|2021-12-30 10:30:00|248.37|246.37|249.43|247.43|249.71|247.71|248.17|246.17|0
1640860500000|2021-12-30 10:35:00|249.33|247.33|248.36|246.36|249.43|247.43|248.36|246.36|0
1640860800000|2021-12-30 10:40:00|248.46|246.46|247.98|245.98|248.55|246.55|247.4|245.4|0
1640861100000|2021-12-30 10:45:00|247.78|245.78|248.17|246.17|248.17|246.17|247.4|245.4|0
1640861400000|2021-12-30 10:50:00|248.36|246.36|248.55|246.55|248.93|246.93|248.07|246.07|0
1640861700000|2021-12-30 10:55:00|248.65|246.65|247.69|245.69|248.74|246.74|247.39|245.39|0
1640862000000|2021-12-30 11:00:00|247.78|245.78|247.97|245.97|248.55|246.55|247.39|245.39|0
1640862300000|2021-12-30 11:05:00|247.78|245.78|246.72|244.72|247.78|245.78|246.72|244.72|0
1640862600000|2021-12-30 11:10:00|246.82|244.82|247.01|245.01|247.2|245.2|246.62|244.62|0
1640862900000|2021-12-30 11:15:00|247.1|245.1|247.77|245.77|247.96|245.96|246.81|244.81|0
1640863200000|2021-12-30 11:20:00|247.96|245.96|247.1|245.1|248.15|246.15|247.1|245.1|0
1640863500000|2021-12-30 11:25:00|247.19|245.19|247.77|245.77|248.06|246.06|247|245|0
1640863800000|2021-12-30 11:30:00|247.58|245.58|246.81|244.81|247.77|245.77|246.81|244.81|0
1640864100000|2021-12-30 11:35:00|246.61|244.61|245.27|243.27|246.61|244.61|245.08|243.08|0
1640864400000|2021-12-30 11:40:00|245.08|243.08|245.46|243.46|245.65|243.65|245.08|243.08|0
1640864700000|2021-12-30 11:45:00|245.27|243.27|243.55|241.55|245.27|243.27|243.55|241.55|0
1640865000000|2021-12-30 11:50:00|243.74|241.74|244.5|242.5|244.6|242.6|243.36|241.36|0
1640865300000|2021-12-30 11:55:00|244.6|242.6|242.78|240.78|244.87|242.87|242.78|240.78|0
1640865600000|2021-12-30 12:00:00|242.98|240.98|243.74|241.74|244.32|242.32|242.98|240.98|0
1640865900000|2021-12-30 12:05:00|243.93|241.93|243.55|241.55|244.13|242.13|243.46|241.46|0
1640866200000|2021-12-30 12:10:00|243.74|241.74|242.78|240.78|243.74|241.74|242.78|240.78|0
1640866500000|2021-12-30 12:15:00|242.59|240.59|243.16|241.16|243.35|241.35|242.59|240.59|0
1640866800000|2021-12-30 12:20:00|242.97|240.97|243.26|241.26|243.74|241.74|242.78|240.78|0
1640867100000|2021-12-30 12:25:00|243.16|241.16|242.96|240.96|243.35|241.35|242.77|240.77|0
1640867400000|2021-12-30 12:30:00|242.77|240.77|243.15|241.15|243.73|241.73|242.77|240.77|0
1640867700000|2021-12-30 12:35:00|243.06|241.06|242.87|240.87|243.15|241.15|242.77|240.77|0
1640868000000|2021-12-30 12:40:00|242.96|240.96|242.38|240.38|243.15|241.15|242|240|0
1640868300000|2021-12-30 12:45:00|242.58|240.58|242.14|240.14|243.34|241.34|241.94|239.94|0
1640868600000|2021-12-30 12:50:00|242.04|240.04|243.1|241.1|243.29|241.29|242.04|240.04|0
1640868900000|2021-12-30 12:55:00|243.29|241.29|243.87|241.87|244.06|242.06|243.1|241.1|0
1640869200000|2021-12-30 13:00:00|243.68|241.68|243.1|241.1|244.45|242.45|243.1|241.1|0
1640869500000|2021-12-30 13:05:00|242.9|240.9|243.09|241.09|243.29|241.29|242.32|240.32|0
1640869800000|2021-12-30 13:10:00|242.9|240.9|243.86|241.86|243.86|241.86|242.9|240.9|0
1640870100000|2021-12-30 13:15:00|243.67|241.67|244.25|242.25|244.35|242.35|243.67|241.67|0
1640870400000|2021-12-30 13:20:00|244.44|242.44|245.41|243.41|245.99|243.99|244.25|242.25|0
1640870700000|2021-12-30 13:25:00|245.6|243.6|244.83|242.83|245.99|243.99|244.83|242.83|0
1640871000000|2021-12-30 13:30:00|244.63|242.63|243.47|241.47|244.63|242.63|243.47|241.47|0
1640871300000|2021-12-30 13:35:00|243.38|241.38|242.89|240.89|243.66|241.66|242.89|240.89|0
1640871600000|2021-12-30 13:40:00|242.7|240.7|243.94|241.94|244.33|242.33|242.5|240.5|0
1640871900000|2021-12-30 13:45:00|244.14|242.14|244.52|242.52|244.91|242.91|243.75|241.75|0
1640872200000|2021-12-30 13:50:00|244.71|242.71|245.1|243.1|245.1|243.1|244.23|242.23|0
1640872500000|2021-12-30 13:55:00|245.01|243.01|244.71|242.71|245.29|243.29|244.33|242.33|0
1640872800000|2021-12-30 14:00:00|244.9|242.9|245.29|243.29|246.45|244.45|244.71|242.71|0
1640873100000|2021-12-30 14:05:00|245.48|243.48|244.9|242.9|245.48|243.48|244.9|242.9|0
1640873400000|2021-12-30 14:10:00|245.09|243.09|244.13|242.13|245.09|243.09|243.93|241.93|0
1640873700000|2021-12-30 14:15:00|244.32|242.32|244.51|242.51|244.51|242.51|243.36|241.36|0
1640874000000|2021-12-30 14:20:00|244.42|242.42|244.51|242.51|244.9|242.9|244.12|242.12|0
1640874300000|2021-12-30 14:25:00|244.89|242.89|245.66|243.66|246.63|244.63|244.89|242.89|0
1640874600000|2021-12-30 14:30:00|246.24|244.24|240.47|238.47|247.79|245.79|240.47|238.47|0
1640874900000|2021-12-30 14:35:00|239.71|237.71|239.9|237.9|240.47|238.47|238.37|236.37|0
1640875200000|2021-12-30 14:40:00|239.71|237.71|245.47|243.47|246.82|244.82|239.71|237.71|0
1640875500000|2021-12-30 14:45:00|245.85|243.85|243.34|241.34|246.53|244.53|242.38|240.38|0
1640875800000|2021-12-30 14:50:00|243.15|241.15|245.08|243.08|246.04|244.04|242.96|240.96|0
1640876100000|2021-12-30 14:55:00|244.88|242.88|243.73|241.73|245.46|243.46|243.15|241.15|0
1640876400000|2021-12-30 15:00:00|243.92|241.92|244.3|242.3|245.46|243.46|242.76|240.76|0
1640876700000|2021-12-30 15:05:00|244.11|242.11|240.65|238.65|244.69|242.69|240.65|238.65|0
1640877000000|2021-12-30 15:10:00|240.84|238.84|239.12|237.12|241.8|239.8|239.12|237.12|0
1640877300000|2021-12-30 15:15:00|239.31|237.31|238.17|236.17|240.08|238.08|237.98|235.98|0
1640877600000|2021-12-30 15:20:00|238.36|236.36|238.74|236.74|240.65|238.65|238.36|236.36|0
1640877900000|2021-12-30 15:25:00|238.93|236.93|239.31|237.31|239.31|237.31|237.78|235.78|0
1640878200000|2021-12-30 15:30:00|239.5|237.5|240.45|238.45|241.6|239.6|238.92|236.92|0
1640878500000|2021-12-30 15:35:00|240.26|238.26|242.17|240.17|242.56|240.56|239.88|237.88|0
1640878800000|2021-12-30 15:40:00|241.98|239.98|241.21|239.21|242.17|240.17|240.64|238.64|0
1640879100000|2021-12-30 15:45:00|241.02|239.02|241.4|239.4|241.79|239.79|240.64|238.64|0
1640879400000|2021-12-30 15:50:00|241.21|239.21|241.59|239.59|241.79|239.79|240.44|238.44|0
1640879700000|2021-12-30 15:55:00|241.78|239.78|243.9|241.9|244.28|242.28|241.59|239.59|0
1640880000000|2021-12-30 16:00:00|244.28|242.28|243.51|241.51|245.05|243.05|243.32|241.32|0
1640880300000|2021-12-30 16:05:00|243.7|241.7|244.66|242.66|244.86|242.86|243.32|241.32|0
1640880600000|2021-12-30 16:10:00|244.86|242.86|243.12|241.12|245.05|243.05|242.74|240.74|0
1640880900000|2021-12-30 16:15:00|243.31|241.31|244.08|242.08|244.08|242.08|242.74|240.74|0
1640881200000|2021-12-30 16:20:00|243.89|241.89|243.89|241.89|244.85|242.85|243.5|241.5|0
1640881500000|2021-12-30 16:25:00|244.08|242.08|242.92|240.92|244.08|242.08|241.96|239.96|0
1640881800000|2021-12-30 16:30:00|242.73|240.73|243.11|241.11|243.69|241.69|242.15|240.15|0
1640882100000|2021-12-30 16:35:00|242.92|240.92|242.34|240.34|243.5|241.5|242.34|240.34|0
1640882400000|2021-12-30 16:40:00|242.15|240.15|244.07|242.07|244.56|242.56|242.15|240.15|0
1640882700000|2021-12-30 16:45:00|243.88|241.88|244.26|242.26|244.84|242.84|243.88|241.88|0
1640883000000|2021-12-30 16:50:00|244.07|242.07|244.26|242.26|244.65|242.65|243.68|241.68|0
1640883300000|2021-12-30 16:55:00|244.45|242.45|243.3|241.3|244.45|242.45|243.3|241.3|0
1640883600000|2021-12-30 17:00:00|243.1|241.1|242.14|240.14|243.1|241.1|241.95|239.95|0
1640883900000|2021-12-30 17:05:00|242.33|240.33|243.49|241.49|243.68|241.68|242.14|240.14|0
1640884200000|2021-12-30 17:10:00|243.68|241.68|244.45|242.45|245.03|243.03|243.29|241.29|0
1640884500000|2021-12-30 17:15:00|244.64|242.64|245.99|243.99|246.18|244.18|244.45|242.45|0
1640884800000|2021-12-30 17:20:00|246.18|244.18|246.57|244.57|246.57|244.57|245.8|243.8|0
1640885100000|2021-12-30 17:25:00|246.38|244.38|245.02|243.02|246.76|244.76|244.83|242.83|0
1640885400000|2021-12-30 17:30:00|244.83|242.83|245.79|243.79|245.99|243.99|244.83|242.83|0
1640885700000|2021-12-30 17:35:00|245.99|243.99|245.02|243.02|245.99|243.99|244.82|242.82|0
1640886000000|2021-12-30 17:40:00|245.21|243.21|243.67|241.67|245.4|243.4|243.67|241.67|0
1640886300000|2021-12-30 17:45:00|243.86|241.86|243.47|241.47|243.86|241.86|243.09|241.09|0
1640886600000|2021-12-30 17:50:00|243.66|241.66|244.05|242.05|244.05|242.05|243.28|241.28|0
1640886900000|2021-12-30 17:55:00|243.85|241.85|242.7|240.7|243.85|241.85|242.7|240.7|0
1640887200000|2021-12-30 18:00:00|242.89|240.89|243.66|241.66|243.66|241.66|242.89|240.89|0
1640887500000|2021-12-30 18:05:00|243.47|241.47|243.08|241.08|243.85|241.85|242.89|240.89|0
1640887800000|2021-12-30 18:10:00|243.46|241.46|244.43|242.43|244.62|242.62|243.46|241.46|0
1640888100000|2021-12-30 18:15:00|244.62|242.62|245.39|243.39|245.58|243.58|244.23|242.23|0
1640888400000|2021-12-30 18:20:00|245.2|243.2|244.42|242.42|245.78|243.78|244.23|242.23|0
1640888700000|2021-12-30 18:25:00|244.62|242.62|244.81|242.81|245|243|244.42|242.42|0
1640889000000|2021-12-30 18:30:00|244.61|242.61|243.84|241.84|244.61|242.61|243.65|241.65|0
1640889300000|2021-12-30 18:35:00|244.03|242.03|244.22|242.22|244.8|242.8|243.84|241.84|0
1640889600000|2021-12-30 18:40:00|244.61|242.61|243.84|241.84|244.8|242.8|243.84|241.84|0
1640889900000|2021-12-30 18:45:00|243.64|241.64|243.45|241.45|243.64|241.64|242.87|240.87|0
1640890200000|2021-12-30 18:50:00|243.26|241.26|242.01|240.01|243.45|241.45|241.81|239.81|0
1640890500000|2021-12-30 18:55:00|242.2|240.2|242.78|240.78|243.16|241.16|242.01|240.01|0
1640890800000|2021-12-30 19:00:00|242.97|240.97|245.48|243.48|246.07|244.07|242.97|240.97|0
1640891100000|2021-12-30 19:05:00|245.68|243.68|244.9|242.9|246.45|244.45|244.51|242.51|0
1640891400000|2021-12-30 19:10:00|244.81|242.81|245.29|243.29|245.87|243.87|244.71|242.71|0
1640891700000|2021-12-30 19:15:00|245.09|243.09|244.51|242.51|245.29|243.29|244.12|242.12|0
1640892000000|2021-12-30 19:20:00|244.7|242.7|245.09|243.09|245.28|243.28|244.12|242.12|0
1640892300000|2021-12-30 19:25:00|244.89|242.89|243.54|241.54|245.09|243.09|243.54|241.54|0
1640892600000|2021-12-30 19:30:00|243.73|241.73|243.92|241.92|244.51|242.51|243.54|241.54|0
1640892900000|2021-12-30 19:35:00|244.12|242.12|243.34|241.34|244.12|242.12|243.15|241.15|0
1640893200000|2021-12-30 19:40:00|243.15|241.15|242.18|240.18|243.15|241.15|242.18|240.18|0
1640893500000|2021-12-30 19:45:00|242.37|240.37|242.87|240.87|243.06|241.06|241.9|239.9|0
1640893800000|2021-12-30 19:50:00|242.67|240.67|243.45|241.45|243.84|241.84|242.67|240.67|0
1640894100000|2021-12-30 19:55:00|243.64|241.64|242.86|240.86|243.64|241.64|242.86|240.86|0
1640894400000|2021-12-30 20:00:00|242.67|240.67|244.22|242.22|245.58|243.58|242.67|240.67|0
1640894700000|2021-12-30 20:05:00|244.41|242.41|245.58|243.58|245.58|243.58|244.02|242.02|0
1640895000000|2021-12-30 20:10:00|245.38|243.38|246.55|244.55|247.34|245.34|245.38|243.38|0
1640895300000|2021-12-30 20:15:00|246.75|244.75|245.38|243.38|246.94|244.94|245.19|243.19|0
1640895600000|2021-12-30 20:20:00|245.58|243.58|246.55|244.55|246.94|244.94|244.99|242.99|0
1640895900000|2021-12-30 20:25:00|246.74|244.74|247.13|245.13|247.33|245.33|245.68|243.68|0
1640896200000|2021-12-30 20:30:00|246.94|244.94|248.31|246.31|248.31|246.31|245.96|243.96|0
1640896500000|2021-12-30 20:35:00|248.11|246.11|248.7|246.7|249.48|247.48|247.52|245.52|0
1640896800000|2021-12-30 20:40:00|248.89|246.89|251.44|249.44|252.43|250.43|248.89|246.89|0
1640897100000|2021-12-30 20:45:00|251.64|249.64|253.02|251.02|255|253|250.46|248.46|0
1640897400000|2021-12-30 20:50:00|255.2|253.2|256.78|254.78|259.57|257.57|252.82|250.82|0
1640897700000|2021-12-30 20:55:00|256.39|254.39|259.57|257.57|262.19|260.19|255.19|253.19|0
1640898000000|2021-12-30 21:00:00|258.97|256.97|261|259|261.39|259.39|258.19|256.19|0
1640898300000|2021-12-30 21:05:00|261.39|259.39|258.82|256.82|261.39|259.39|258.62|256.62|0
1640898600000|2021-12-30 21:10:00|258.62|256.62|257.44|255.44|258.82|256.82|257.24|255.24|0
1640898900000|2021-12-30 21:15:00|259.12|256.52|258.33|255.73|259.31|256.71|257.93|255.33|0
1640899200000|2021-12-30 21:20:00|258.52|255.92|258.92|256.32|259.11|256.51|258.13|255.53|0
1640899500000|2021-12-30 21:25:00|258.82|256.22|259.31|256.71|259.31|256.71|258.72|256.12|0
1640899800000|2021-12-30 21:30:00|259.11|256.51|259.5|256.9|259.7|257.1|259.11|256.51|0
1640900100000|2021-12-30 21:35:00|259.31|256.71|259.31|256.71|259.31|256.71|258.52|255.92|0
1640900400000|2021-12-30 21:40:00|259.5|256.9|259.7|257.1|260.29|257.69|259.11|256.51|0
1640900700000|2021-12-30 21:45:00|259.5|256.9|260.49|257.89|260.49|257.89|258.91|256.31|0
1640901000000|2021-12-30 21:50:00|260.29|257.69|259.7|257.1|260.29|257.69|259.1|256.5|0
1640901300000|2021-12-30 21:55:00|259.8|257.2|259.4|256.8|259.89|257.29|259.1|256.5|0
1640901600000|2021-12-30 22:00:00|259.58|256.98|259.64|257.04|259.64|257.04|259.55|256.95|0
1640901900000|2021-12-30 22:05:00|259.55|256.95|259.35|256.75|259.61|257.01|259.12|256.52|0
1640902200000|2021-12-30 22:10:00|259.3|256.7|259.6|257|259.83|257.23|259.29|256.69|0
1640902500000|2021-12-30 22:15:00|259.48|256.88|259.69|257.09|259.97|257.37|259.26|256.66|0
1640902800000|2021-12-30 22:20:00|259.63|257.03|259.77|257.17|260.18|257.58|259.57|256.97|0
1640903100000|2021-12-30 22:25:00|259.91|257.31|259.97|257.37|259.97|257.37|259.8|257.2|0
1640903400000|2021-12-30 22:30:00|260|257.4|259.89|257.29|260|257.4|259.83|257.23|0
1640903700000|2021-12-30 22:35:00|260.03|257.43|260.03|257.43|260.03|257.43|260.03|257.43|0
1640904000000|2021-12-30 22:40:00|260|257.4|260|257.4|260|257.4|260|257.4|0
1640904300000|2021-12-30 22:45:00|260.03|257.43|259.68|257.08|260.03|257.43|259.68|257.08|0
1640904600000|2021-12-30 22:50:00|259.71|257.11|259.68|257.08|259.71|257.11|259.68|257.08|0
1640904900000|2021-12-30 22:55:00|259.59|256.99|259.64|257.04|259.85|257.25|259.56|256.96|0
1640905200000|2021-12-30 23:00:00|258.39|255.79|257.7|255.1|258.39|255.79|256.91|254.31|0
1640905500000|2021-12-30 23:05:00|257.89|255.29|257.8|255.2|258.09|255.49|256.91|254.31|0
1640905800000|2021-12-30 23:10:00|257.7|255.1|257.89|255.29|257.89|255.29|257.5|254.9|0
1640906100000|2021-12-30 23:15:00|257.69|255.09|257.69|255.09|258.19|255.59|256.9|254.3|0
1640906400000|2021-12-30 23:20:00|257.6|255|257.89|255.29|258.48|255.88|257.6|255|0
1640906700000|2021-12-30 23:25:00|258.08|255.48|258.08|255.48|258.68|256.08|258.08|255.48|0
1640907000000|2021-12-30 23:30:00|258.28|255.68|258.87|256.27|259.86|257.26|258.08|255.48|0
1640907300000|2021-12-30 23:35:00|259.07|256.47|258.87|256.27|259.66|257.06|258.87|256.27|0
1640907600000|2021-12-30 23:40:00|258.67|256.07|258.77|256.17|258.87|256.27|258.67|256.07|0
1640907900000|2021-12-30 23:45:00|258.87|256.27|259.26|256.66|259.46|256.86|258.87|256.27|0
1640908200000|2021-12-30 23:50:00|259.46|256.86|259.65|257.05|260.25|257.65|259.26|256.66|0
1640908500000|2021-12-30 23:55:00|259.46|256.86|258.86|256.26|259.65|257.05|258.67|256.07|0
1640908800000|2021-12-31 00:00:00|258.77|256.17|258.96|256.36|259.26|256.66|258.47|255.87|0
1640909100000|2021-12-31 00:05:00|259.06|256.46|260.35|257.75|260.44|257.84|259.06|256.46|0
1640909400000|2021-12-31 00:10:00|260.44|257.84|260.34|257.74|260.44|257.84|259.65|257.05|0
1640909700000|2021-12-31 00:15:00|260.44|257.84|263.82|261.22|264.21|261.61|260.04|257.44|0
1640910000000|2021-12-31 00:20:00|263.62|261.02|268.21|265.61|268.21|265.61|263.62|261.02|0
1640910300000|2021-12-31 00:25:00|268.12|265.52|273.65|271.05|276.49|273.89|267.61|265.01|0
1640910600000|2021-12-31 00:30:00|273.45|270.85|275.27|272.67|275.27|272.67|273.25|270.65|0
1640910900000|2021-12-31 00:35:00|275.07|272.47|273.04|270.44|275.07|272.47|272.64|270.04|0
1640911200000|2021-12-31 00:40:00|272.95|270.35|274.05|271.45|274.26|271.66|272.95|270.35|0
1640911500000|2021-12-31 00:45:00|273.96|271.36|273.65|271.05|273.96|271.36|273.04|270.44|0
1640911800000|2021-12-31 00:50:00|273.55|270.95|272.43|269.83|273.65|271.05|272.23|269.63|0
1640912100000|2021-12-31 00:55:00|272.63|270.03|273.24|270.64|274.05|271.45|272.23|269.63|0
1640912400000|2021-12-31 01:00:00|272.03|269.43|270.81|268.21|272.63|270.03|270.72|268.12|0
1640912700000|2021-12-31 01:05:00|270.72|268.12|271.62|269.02|271.82|269.22|270.41|267.81|0
1640913000000|2021-12-31 01:10:00|271.52|268.92|271.82|269.22|272.43|269.83|271.22|268.62|0
1640913300000|2021-12-31 01:15:00|272.13|269.53|267.59|264.99|272.13|269.53|266.39|263.79|0
1640913600000|2021-12-31 01:20:00|267.3|264.7|264.7|262.1|267.99|265.39|263.6|261|0
1640913900000|2021-12-31 01:25:00|264.79|262.19|263.79|261.19|264.79|262.19|263.79|261.19|0
1640914200000|2021-12-31 01:30:00|263.59|260.99|265.89|263.29|266.09|263.49|263.19|260.59|0
1640914500000|2021-12-31 01:35:00|265.99|263.39|264.39|261.79|266.19|263.59|264.39|261.79|0
1640914800000|2021-12-31 01:40:00|264.59|261.99|262.99|260.39|265.38|262.78|262.99|260.39|0
1640915100000|2021-12-31 01:45:00|262.79|260.19|263.19|260.59|263.89|261.29|262.79|260.19|0
1640915400000|2021-12-31 01:50:00|262.99|260.39|263.39|260.79|264.18|261.58|261.8|259.2|0
1640915700000|2021-12-31 01:55:00|263.58|260.98|261.59|258.99|263.58|260.98|261.59|258.99|0
1640916000000|2021-12-31 02:00:00|261.99|259.39|262.78|260.18|263.38|260.78|261.59|258.99|0
1640916300000|2021-12-31 02:05:00|262.59|259.99|262.39|259.79|262.98|260.38|261.99|259.39|0
1640916600000|2021-12-31 02:10:00|262.29|259.69|263.98|261.38|263.98|261.38|262.29|259.69|0
1640916900000|2021-12-31 02:15:00|263.78|261.18|263.18|260.58|264.18|261.58|263.08|260.48|0
1640917200000|2021-12-31 02:20:00|263.58|260.98|265.37|262.77|265.97|263.37|263.38|260.78|0
1640917500000|2021-12-31 02:25:00|265.27|262.67|265.17|262.57|265.77|263.17|264.77|262.17|0
1640917800000|2021-12-31 02:30:00|265.37|262.77|266.77|264.17|267.37|264.77|265.37|262.77|0
1640918100000|2021-12-31 02:35:00|266.57|263.97|267.17|264.57|267.57|264.97|266.57|263.97|0
1640918400000|2021-12-31 02:40:00|267.37|264.77|267.36|264.76|268.17|265.57|267.17|264.57|0
1640918700000|2021-12-31 02:45:00|267.16|264.56|266.36|263.76|267.36|264.76|266.16|263.56|0
1640919000000|2021-12-31 02:50:00|266.27|263.67|266.16|263.56|266.56|263.96|265.96|263.36|0
1640919300000|2021-12-31 02:55:00|265.96|263.36|266.36|263.76|267.56|264.96|265.96|263.36|0
1640919600000|2021-12-31 03:00:00|266.56|263.96|266.26|263.66|267.56|264.96|266.16|263.56|0
1640919900000|2021-12-31 03:05:00|266.36|263.76|267.36|264.76|267.46|264.86|266.26|263.66|0
1640920200000|2021-12-31 03:10:00|268.96|266.36|269.77|267.17|270.77|268.17|268.16|265.56|0
1640920500000|2021-12-31 03:15:00|269.87|267.27|268.76|266.16|270.37|267.77|268.76|266.16|0
1640920800000|2021-12-31 03:20:00|268.96|266.36|270.16|267.56|270.37|267.77|268.76|266.16|0
1640921100000|2021-12-31 03:25:00|270.07|267.47|269.76|267.16|270.87|268.27|269.76|267.16|0
1640921400000|2021-12-31 03:30:00|269.56|266.96|269.26|266.66|270.16|267.56|268.35|265.75|0
1640921700000|2021-12-31 03:35:00|269.16|266.56|269.35|266.75|270.16|267.56|268.86|266.26|0
1640922000000|2021-12-31 03:40:00|269.56|266.96|269.96|267.36|270.16|267.56|269.35|266.75|0
1640922300000|2021-12-31 03:45:00|269.86|267.26|269.55|266.95|269.96|267.36|269.15|266.55|0
1640922600000|2021-12-31 03:50:00|269.66|267.06|268.95|266.35|269.75|267.15|268.35|265.75|0
1640922900000|2021-12-31 03:55:00|268.85|266.25|268.85|266.25|269.15|266.55|268.74|266.14|0
1640923200000|2021-12-31 04:00:00|268.54|265.94|267.44|264.84|268.85|266.25|267.14|264.54|0
1640923500000|2021-12-31 04:05:00|267.54|264.94|267.54|264.94|267.54|264.94|267.04|264.44|0
1640923800000|2021-12-31 04:10:00|267.74|265.14|267.54|264.94|267.94|265.34|267.13|264.53|0
1640924100000|2021-12-31 04:15:00|267.74|265.14|267.73|265.13|267.94|265.34|267.73|265.13|0
1640924400000|2021-12-31 04:20:00|267.53|264.93|267.73|265.13|267.93|265.33|267.53|264.93|0
1640924700000|2021-12-31 04:25:00|267.64|265.04|268.13|265.53|268.13|265.53|267.53|264.93|0
1640925000000|2021-12-31 04:30:00|268.24|265.64|267.43|264.83|268.24|265.64|267.33|264.73|0
1640925300000|2021-12-31 04:35:00|267.33|264.73|267.13|264.53|267.73|265.13|267.13|264.53|0
1640925600000|2021-12-31 04:40:00|266.93|264.33|267.12|264.52|267.53|264.93|266.93|264.33|0
1640925900000|2021-12-31 04:45:00|266.92|264.32|266.92|264.32|267.12|264.52|266.72|264.12|0
1640926200000|2021-12-31 04:50:00|266.72|264.12|266.92|264.32|267.12|264.52|266.52|263.92|0
1640926500000|2021-12-31 04:55:00|266.72|264.12|266.52|263.92|266.82|264.22|266.32|263.72|0
1640926800000|2021-12-31 05:00:00|266.62|264.02|267.12|264.52|267.52|264.92|266.52|263.92|0
1640927100000|2021-12-31 05:05:00|267.22|264.62|267.52|264.92|267.92|265.32|267.12|264.52|0
1640927400000|2021-12-31 05:10:00|267.32|264.72|266.51|263.91|267.32|264.72|266.51|263.91|0
1640927700000|2021-12-31 05:15:00|266.31|263.71|266.51|263.91|266.51|263.91|266.11|263.51|0
1640928000000|2021-12-31 05:20:00|266.62|264.02|266.91|264.31|266.91|264.31|266.51|263.91|0
1640928300000|2021-12-31 05:25:00|267.11|264.51|267.11|264.51|267.51|264.91|266.91|264.31|0
1640928600000|2021-12-31 05:30:00|266.91|264.31|263.91|261.31|266.91|264.31|263.31|260.71|0
1640928900000|2021-12-31 05:35:00|264.11|261.51|265.11|262.51|265.31|262.71|264.11|261.51|0
1640929200000|2021-12-31 05:40:00|265.31|262.71|265.3|262.7|265.5|262.9|265.1|262.5|0
1640929500000|2021-12-31 05:45:00|265.5|262.9|264.9|262.3|265.7|263.1|264.9|262.3|0
1640929800000|2021-12-31 05:50:00|265.01|262.41|264.1|261.5|265.01|262.41|264.1|261.5|0
1640930100000|2021-12-31 05:55:00|264.01|261.41|264.1|261.5|264.1|261.5|263.7|261.1|0
1640930400000|2021-12-31 06:00:00|263.9|261.3|264.1|261.5|264.6|262|263.1|260.5|0
1640930700000|2021-12-31 06:05:00|263.9|261.3|263.6|261|263.9|261.3|262.7|260.1|0
1640931000000|2021-12-31 06:10:00|263.5|260.9|264.1|261.5|264.3|261.7|263.5|260.9|0
1640931300000|2021-12-31 06:15:00|264.2|261.6|263.69|261.09|264.29|261.69|263.69|261.09|0
1640931600000|2021-12-31 06:20:00|263.5|260.9|264.79|262.19|265.39|262.79|263.4|260.8|0
1640931900000|2021-12-31 06:25:00|264.69|262.09|264.89|262.29|264.99|262.39|264.49|261.89|0
1640932200000|2021-12-31 06:30:00|264.69|262.09|265.29|262.69|265.29|262.69|264.69|262.09|0
1640932500000|2021-12-31 06:35:00|265.09|262.49|265.29|262.69|265.79|263.19|265.09|262.49|0
1640932800000|2021-12-31 06:40:00|265.09|262.49|264.88|262.28|265.09|262.49|264.68|262.08|0
1640933100000|2021-12-31 06:45:00|264.99|262.39|265.19|262.59|265.28|262.68|264.88|262.28|0
1640933400000|2021-12-31 06:50:00|265.08|262.48|265.18|262.58|265.38|262.78|265.08|262.48|0
1640933700000|2021-12-31 06:55:00|265.28|262.68|265.38|262.78|265.68|263.08|264.88|262.28|0
1640934000000|2021-12-31 07:00:00|265.28|262.68|264.28|261.68|265.38|262.78|264.08|261.48|0
1640934300000|2021-12-31 07:05:00|264.08|261.48|263.68|261.08|264.08|261.48|263.68|261.08|0
1640934600000|2021-12-31 07:10:00|263.58|260.98|263.08|260.48|263.68|261.08|263.08|260.48|0
1640934900000|2021-12-31 07:15:00|262.88|260.28|262.98|260.38|263.68|261.08|262.68|260.08|0
1640935200000|2021-12-31 07:20:00|263.08|260.48|263.47|260.87|263.47|260.87|262.88|260.28|0
1640935500000|2021-12-31 07:25:00|263.58|260.98|263.47|260.87|263.78|261.18|263.47|260.87|0
1640935800000|2021-12-31 07:30:00|263.67|261.07|263.47|260.87|263.77|261.17|263.27|260.67|0
1640936100000|2021-12-31 07:35:00|263.67|261.07|263.07|260.47|263.87|261.27|262.87|260.27|0
1640936400000|2021-12-31 07:40:00|263.17|260.57|262.87|260.27|263.27|260.67|262.87|260.27|0
1640936700000|2021-12-31 07:45:00|263.07|260.47|263.86|261.26|264.06|261.46|262.67|260.07|0
1640937000000|2021-12-31 07:50:00|263.66|261.06|264.66|262.06|264.86|262.26|263.27|260.67|0
1640937300000|2021-12-31 07:55:00|264.46|261.86|263.66|261.06|264.86|262.26|263.66|261.06|0
1640937600000|2021-12-31 08:00:00|263.46|260.86|262.46|259.86|263.66|261.06|262.07|259.47|0
1640937900000|2021-12-31 08:05:00|262.16|260.16|261.77|259.77|263.16|261.16|261.77|259.77|0
1640938200000|2021-12-31 08:10:00|261.76|259.76|260.18|258.18|261.76|259.76|259.98|257.98|0
1640938500000|2021-12-31 08:15:00|260.37|258.37|261.96|259.96|262.16|260.16|259.78|257.78|0
1640938800000|2021-12-31 08:20:00|261.76|259.76|261.96|259.96|262.16|260.16|261.36|259.36|0
1640939100000|2021-12-31 08:25:00|261.76|259.76|261.56|259.56|261.96|259.96|261.16|259.16|0
1640939400000|2021-12-31 08:30:00|261.66|259.66|260.17|258.17|261.66|259.66|260.17|258.17|0
1640939700000|2021-12-31 08:35:00|260.37|258.37|261.16|259.16|261.36|259.36|260.37|258.37|0
1640940000000|2021-12-31 08:40:00|261.36|259.36|260.56|258.56|261.75|259.75|260.36|258.36|0
1640940300000|2021-12-31 08:45:00|260.47|258.47|261.16|259.16|261.16|259.16|259.77|257.77|0
1640940600000|2021-12-31 08:50:00|260.96|258.96|261.35|259.35|261.35|259.35|260.96|258.96|0
1640940900000|2021-12-31 08:55:00|261.46|259.46|261.75|259.75|262.25|260.25|261.35|259.35|0
1640941200000|2021-12-31 09:00:00|261.95|259.95|261.95|259.95|262.34|260.34|261.75|259.75|0
1640941500000|2021-12-31 09:05:00|261.85|259.85|260.35|258.35|262.14|260.14|260.35|258.35|0
1640941800000|2021-12-31 09:10:00|260.55|258.55|260.75|258.75|260.75|258.75|260.35|258.35|0
1640942100000|2021-12-31 09:15:00|260.65|258.65|263.73|261.73|263.73|261.73|260.55|258.55|0
1640942400000|2021-12-31 09:20:00|263.84|261.84|264.13|262.13|264.73|262.73|263.33|261.33|0
1640942700000|2021-12-31 09:25:00|264.33|262.33|263.53|261.53|264.33|262.33|263.33|261.33|0
1640943000000|2021-12-31 09:30:00|263.73|261.73|263.53|261.53|263.73|261.73|263.13|261.13|0
1640943300000|2021-12-31 09:35:00|263.43|261.43|262.73|260.73|263.43|261.43|262.73|260.73|0
1640943600000|2021-12-31 09:40:00|262.53|260.53|262.43|260.43|262.73|260.73|262.13|260.13|0
1640943900000|2021-12-31 09:45:00|262.33|260.33|262.73|260.73|262.73|260.73|262.13|260.13|0
1640944200000|2021-12-31 09:50:00|262.53|260.53|262.33|260.33|262.53|260.53|261.93|259.93|0
1640944500000|2021-12-31 09:55:00|262.13|260.13|261.93|259.93|262.33|260.33|261.93|259.93|0
1640944800000|2021-12-31 10:00:00|261.73|259.73|262.72|260.72|262.72|260.72|261.73|259.73|0
1640945100000|2021-12-31 10:05:00|262.92|260.92|263.12|261.12|263.32|261.32|262.52|260.52|0
1640945400000|2021-12-31 10:10:00|262.92|260.92|263.12|261.12|263.32|261.32|262.92|260.92|0
1640945700000|2021-12-31 10:15:00|263.02|261.02|263.12|261.12|263.22|261.22|262.92|260.92|0
1640946000000|2021-12-31 10:20:00|263.22|261.22|263.51|261.51|263.71|261.71|263.11|261.11|0
1640946300000|2021-12-31 10:25:00|263.42|261.42|262.71|260.71|263.51|261.51|262.71|260.71|0
1640946600000|2021-12-31 10:30:00|262.51|260.51|262.51|260.51|262.71|260.71|262.12|260.12|0
1640946900000|2021-12-31 10:35:00|262.71|260.71|263.31|261.31|263.31|261.31|262.51|260.51|0
1640947200000|2021-12-31 10:40:00|263.51|261.51|264.5|262.5|265.3|263.3|263.51|261.51|0
1640947500000|2021-12-31 10:45:00|264.3|262.3|265.1|263.1|265.3|263.3|264.1|262.1|0
1640947800000|2021-12-31 10:50:00|264.9|262.9|264.9|262.9|265.5|263.5|264.7|262.7|0
1640948100000|2021-12-31 10:55:00|264.7|262.7|264.9|262.9|264.9|262.9|264.3|262.3|0
1640948400000|2021-12-31 11:00:00|264.5|262.5|265.5|263.5|265.5|263.5|264.4|262.4|0
1640948700000|2021-12-31 11:05:00|266.3|264.3|267.7|265.7|267.9|265.9|266.1|264.1|0
1640949000000|2021-12-31 11:10:00|267.81|265.81|266.7|264.7|267.9|265.9|266.7|264.7|0
1640949300000|2021-12-31 11:15:00|266.6|264.6|266.29|264.29|266.7|264.7|265.89|263.89|0
1640949600000|2021-12-31 11:20:00|266.09|264.09|266.81|264.81|267.01|265.01|265.29|263.29|0
1640949900000|2021-12-31 11:25:00|266.92|264.92|266.21|264.21|267.21|265.21|265.81|263.81|0
1640950200000|2021-12-31 11:30:00|266.41|264.41|267.21|265.21|267.31|265.31|266.41|264.41|0
1640950500000|2021-12-31 11:35:00|267.41|265.41|267.21|265.21|267.41|265.41|267.01|265.01|0
1640950800000|2021-12-31 11:40:00|267.01|265.01|267.2|265.2|267.31|265.31|266.31|264.31|0
1640951100000|2021-12-31 11:45:00|267|265|267.4|265.4|267.6|265.6|267|265|0
1640951400000|2021-12-31 11:50:00|267.2|265.2|268.4|266.4|269|267|267.2|265.2|0
1640951700000|2021-12-31 11:55:00|268.2|266.2|269.4|267.4|270.4|268.4|268|266|0
1640952000000|2021-12-31 12:00:00|269.2|267.2|271|269|271|269|269.2|267.2|0
1640952300000|2021-12-31 12:05:00|271.4|269.4|272.21|270.21|272.81|270.81|270.8|268.8|0
1640952600000|2021-12-31 12:10:00|272.01|270.01|271.23|269.23|273.45|271.45|270.64|268.64|0
1640952900000|2021-12-31 12:15:00|270.83|268.83|269.84|267.84|271.03|269.03|269.64|267.64|0
1640953200000|2021-12-31 12:20:00|270.04|268.04|268.44|266.44|270.23|268.23|268.44|266.44|0
1640953500000|2021-12-31 12:25:00|268.24|266.24|267.45|265.45|268.84|266.84|267.45|265.45|0
1640953800000|2021-12-31 12:30:00|267.35|265.35|267.25|265.25|267.75|265.75|266.85|264.85|0
1640954100000|2021-12-31 12:35:00|267.44|265.44|266.82|264.82|267.44|265.44|266.42|264.42|0
1640954400000|2021-12-31 12:40:00|266.92|264.92|264.43|262.43|266.92|264.92|264.24|262.24|0
1640954700000|2021-12-31 12:45:00|264.63|262.63|264.63|262.63|264.83|262.83|264.04|262.04|0
1640955000000|2021-12-31 12:50:00|264.54|262.54|264.03|262.03|264.83|262.83|264.03|262.03|0
1640955300000|2021-12-31 12:55:00|264.23|262.23|264.63|262.63|264.83|262.83|263.64|261.64|0
1640955600000|2021-12-31 13:00:00|264.43|262.43|265.22|263.22|265.82|263.82|264.43|262.43|0
1640955900000|2021-12-31 13:05:00|265.42|263.42|265.42|263.42|266.02|264.02|264.82|262.82|0
1640956200000|2021-12-31 13:10:00|265.22|263.22|265.62|263.62|265.62|263.62|264.43|262.43|0
1640956500000|2021-12-31 13:15:00|265.52|263.52|265.02|263.02|265.81|263.81|264.62|262.62|0
1640956800000|2021-12-31 13:20:00|264.82|262.82|265.02|263.02|265.61|263.61|264.82|262.82|0
1640957100000|2021-12-31 13:25:00|264.92|262.92|264.82|262.82|265.02|263.02|264.62|262.62|0
1640957400000|2021-12-31 13:30:00|264.62|262.62|265.01|263.01|265.21|263.21|264.62|262.62|0
1640957700000|2021-12-31 13:35:00|265.21|263.21|263.62|261.62|265.61|263.61|262.63|260.63|0
1640958000000|2021-12-31 13:40:00|263.53|261.53|263.23|261.23|264.22|262.22|263.03|261.03|0
1640958300000|2021-12-31 13:45:00|263.42|261.42|264.21|262.21|264.61|262.61|263.22|261.22|0
1640958600000|2021-12-31 13:50:00|264.61|262.61|263.42|261.42|265.6|263.6|263.22|261.22|0
1640958900000|2021-12-31 13:55:00|263.62|261.62|264.81|262.81|264.91|262.91|263.22|261.22|0
1640959200000|2021-12-31 14:00:00|264.61|262.61|264.21|262.21|265|263|263.42|261.42|0
1640959500000|2021-12-31 14:05:00|264.01|262.01|263.41|261.41|264.01|262.01|263.02|261.02|0
1640959800000|2021-12-31 14:10:00|263.22|261.22|264.01|262.01|264.21|262.21|263.22|261.22|0
1640960100000|2021-12-31 14:15:00|263.81|261.81|265|263|265.59|263.59|263.41|261.41|0
1640960400000|2021-12-31 14:20:00|264.6|262.6|264.8|262.8|265.19|263.19|264|262|0
1640960700000|2021-12-31 14:25:00|265|263|265.39|263.39|265.39|263.39|264.6|262.6|0
1640961000000|2021-12-31 14:30:00|265.19|263.19|255.43|253.43|265.79|263.79|255.43|253.43|0
1640961300000|2021-12-31 14:35:00|255.63|253.63|255.82|253.82|257.4|255.4|254.84|252.84|0
1640961600000|2021-12-31 14:40:00|255.63|253.63|261.16|259.16|261.16|259.16|254.25|252.25|0
1640961900000|2021-12-31 14:45:00|260.76|258.76|262.55|260.55|264.15|262.15|258.98|256.98|0
1640962200000|2021-12-31 14:50:00|262.75|260.75|259.57|257.57|263.35|261.35|259.37|257.37|0
1640962500000|2021-12-31 14:55:00|259.37|257.37|263.34|261.34|265.34|263.34|257.59|255.59|0
1640962800000|2021-12-31 15:00:00|263.14|261.14|265.74|263.74|269.96|267.96|262.25|260.25|0
1640963100000|2021-12-31 15:05:00|265.14|263.14|261.33|259.33|265.74|263.74|259.34|257.34|0
1640963400000|2021-12-31 15:10:00|261.13|259.13|263.76|261.76|263.76|261.76|260.33|258.33|0
1640963700000|2021-12-31 15:15:00|263.96|261.96|260.39|258.39|264.36|262.36|259.6|257.6|0
1640964000000|2021-12-31 15:20:00|260.98|258.98|264.15|262.15|264.55|262.55|260.98|258.98|0
1640964300000|2021-12-31 15:25:00|264.35|262.35|261.77|259.77|264.55|262.55|261.18|259.18|0
1640964600000|2021-12-31 15:30:00|261.37|259.37|265.73|263.73|265.93|263.93|261.34|259.34|0
1640964900000|2021-12-31 15:35:00|265.53|263.53|265.73|263.73|267.33|265.33|263.93|261.93|0
1640965200000|2021-12-31 15:40:00|266.03|264.03|265.76|263.76|268.34|266.34|265.54|263.54|0
1640965500000|2021-12-31 15:45:00|265.36|263.36|266.35|264.35|267.35|265.35|264.96|262.96|0
1640965800000|2021-12-31 15:50:00|266.15|264.15|264.16|262.16|268.35|266.35|263.76|261.76|0
1640966100000|2021-12-31 15:55:00|264.36|262.36|263.46|261.46|264.55|262.55|262.76|260.76|0
1640966400000|2021-12-31 16:00:00|263.16|261.16|264.75|262.75|266.15|264.15|261.77|259.77|0
1640966700000|2021-12-31 16:05:00|264.95|262.95|265.15|263.15|266.55|264.55|264.55|262.55|0
1640967000000|2021-12-31 16:10:00|265.35|263.35|264.55|262.55|265.95|263.95|262.46|260.46|0
1640967300000|2021-12-31 16:15:00|264.75|262.75|262.76|260.76|264.95|262.95|261.96|259.96|0
1640967600000|2021-12-31 16:20:00|262.95|260.95|262.56|260.56|262.95|260.95|261.96|259.96|0
1640967900000|2021-12-31 16:25:00|262.55|260.55|262.35|260.35|262.75|260.75|261.96|259.96|0
1640968200000|2021-12-31 16:30:00|262.55|260.55|263.74|261.74|264.14|262.14|261.96|259.96|0
1640968500000|2021-12-31 16:35:00|263.55|261.55|264.14|262.14|265.14|263.14|263.55|261.55|0
1640968800000|2021-12-31 16:40:00|263.94|261.94|263.14|261.14|264.34|262.34|262.95|260.95|0
1640969100000|2021-12-31 16:45:00|262.95|260.95|263.74|261.74|264.34|262.34|262.35|260.35|0
1640969400000|2021-12-31 16:50:00|263.94|261.94|265.53|263.53|267.13|265.13|263.94|261.94|0
1640969700000|2021-12-31 16:55:00|265.73|263.73|266.93|264.93|267.13|265.13|264.53|262.53|0
1640970000000|2021-12-31 17:00:00|266.73|264.73|265.13|263.13|268.53|266.53|264.73|262.73|0
1640970300000|2021-12-31 17:05:00|265.33|263.33|265.73|263.73|265.73|263.73|264.33|262.33|0
1640970600000|2021-12-31 17:10:00|265.53|263.53|266.52|264.52|267.33|265.33|264.93|262.93|0
1640970900000|2021-12-31 17:15:00|266.72|264.72|269.13|267.13|269.73|267.73|266.72|264.72|0
1640971200000|2021-12-31 17:20:00|269.33|267.33|267.52|265.52|269.73|267.73|267.12|265.12|0
1640971500000|2021-12-31 17:25:00|267.72|265.72|268.12|266.12|268.12|266.12|266.32|264.32|0
1640971800000|2021-12-31 17:30:00|267.92|265.92|268.32|266.32|268.72|266.72|267.52|265.52|0
1640972100000|2021-12-31 17:35:00|268.12|266.12|264.12|262.12|268.32|266.32|264.12|262.12|0
1640972400000|2021-12-31 17:40:00|264.32|262.32|264.12|262.12|264.32|262.32|263.72|261.72|0
1640972700000|2021-12-31 17:45:00|263.92|261.92|265.51|263.51|265.71|263.71|263.92|261.92|0
1640973000000|2021-12-31 17:50:00|265.31|263.31|263.92|261.92|265.31|263.31|263.72|261.72|0
1640973300000|2021-12-31 17:55:00|264.12|262.12|259.9|257.9|264.12|262.12|259.9|257.9|0
1640973600000|2021-12-31 18:00:00|259.51|257.51|259.31|257.31|260.5|258.5|258.91|256.91|0
1640973900000|2021-12-31 18:05:00|259.11|257.11|259.3|257.3|259.7|257.7|258.12|256.12|0
1640974200000|2021-12-31 18:10:00|259.5|257.5|259.5|257.5|259.7|257.7|258.71|256.71|0
1640974500000|2021-12-31 18:15:00|259.7|257.7|260.09|258.09|260.49|258.49|258.91|256.91|0
1640974800000|2021-12-31 18:20:00|260.29|258.29|259.5|257.5|260.49|258.49|258.51|256.51|0
1640975100000|2021-12-31 18:25:00|259.7|257.7|258.51|256.51|259.89|257.89|258.31|256.31|0
1640975400000|2021-12-31 18:30:00|258.31|256.31|257.52|255.52|260.29|258.29|257.12|255.12|0
1640975700000|2021-12-31 18:35:00|257.71|255.71|259.29|257.29|259.3|257.3|257.12|255.12|0
1640976000000|2021-12-31 18:40:00|259.1|257.1|261.08|259.08|261.08|259.08|259.1|257.1|0
1640976300000|2021-12-31 18:45:00|261.28|259.28|260.88|258.88|261.67|259.67|260.48|258.48|0
1640976600000|2021-12-31 18:50:00|261.08|259.08|259.88|257.88|261.47|259.47|259.88|257.88|0
1640976900000|2021-12-31 18:55:00|260.08|258.08|258.3|256.3|260.08|258.08|258.3|256.3|0
1640977200000|2021-12-31 19:00:00|258.1|256.1|257.51|255.51|258.89|256.89|256.91|254.91|0
1640977500000|2021-12-31 19:05:00|257.31|255.31|256.45|254.45|257.31|255.31|254.27|252.27|0
1640977800000|2021-12-31 19:10:00|256.65|254.65|257.44|255.44|257.84|255.84|256.05|254.05|0
1640978100000|2021-12-31 19:15:00|257.64|255.64|259.83|257.83|260.23|258.23|257.44|255.44|0
1640978400000|2021-12-31 19:20:00|260.03|258.03|260.43|258.43|260.63|258.63|259.03|257.03|0
1640978700000|2021-12-31 19:25:00|260.23|258.23|259.03|257.03|260.63|258.63|258.43|256.43|0
1640979000000|2021-12-31 19:30:00|258.83|256.83|258.23|256.23|259.13|257.13|257.04|255.04|0
1640979300000|2021-12-31 19:35:00|258.43|256.43|257.43|255.43|259.03|257.03|257.43|255.43|0
1640979600000|2021-12-31 19:40:00|257.63|255.63|257.83|255.83|258.23|256.23|257.03|255.03|0
1640979900000|2021-12-31 19:45:00|258.03|256.03|258.82|256.82|259.42|257.42|257.63|255.63|0
1640980200000|2021-12-31 19:50:00|258.62|256.62|259.82|257.82|259.82|257.82|258.22|256.22|0
1640980500000|2021-12-31 19:55:00|259.62|257.62|260.02|258.02|261.42|259.42|259.22|257.22|0
1640980800000|2021-12-31 20:00:00|260.22|258.22|257.62|255.62|260.22|258.22|256.23|254.23|0
1640981100000|2021-12-31 20:05:00|257.82|255.82|258.02|256.02|259.02|257.02|257.42|255.42|0
1640981400000|2021-12-31 20:10:00|257.82|255.82|259.61|257.61|259.81|257.81|257.02|255.02|0
1640981700000|2021-12-31 20:15:00|259.81|257.81|257.62|255.62|260.41|258.41|257.62|255.62|0
1640982000000|2021-12-31 20:20:00|257.82|255.82|258.01|256.01|259.61|257.61|257.81|255.81|0
1640982300000|2021-12-31 20:25:00|258.21|256.21|255.83|253.83|258.41|256.41|255.03|253.03|0
1640982600000|2021-12-31 20:30:00|255.63|253.63|258.81|256.81|259.21|257.21|254.64|252.64|0
1640982900000|2021-12-31 20:35:00|258.61|256.61|258.01|256.01|259.41|257.41|258.01|256.01|0
1640983200000|2021-12-31 20:40:00|257.81|255.81|255.82|253.82|258.21|256.21|255.62|253.62|0
1640983500000|2021-12-31 20:45:00|256.02|254.02|257.61|255.61|257.61|255.61|253.84|251.84|0
1640983800000|2021-12-31 20:50:00|257.71|255.71|267.24|265.24|267.44|265.44|257.71|255.71|0
1640984100000|2021-12-31 20:55:00|267.44|265.44|269.46|267.46|269.46|267.46|265.82|263.82|0
1640984400000|2021-12-31 21:00:00|268.86|266.86|265.01|263.01|268.86|266.86|262.6|260.6|0
1640984700000|2021-12-31 21:05:00|265.21|263.21|265.41|263.41|266.02|264.02|264.61|262.61|0
1640985000000|2021-12-31 21:10:00|265.21|263.21|264|262|266.02|264.02|264|262|0
1641197100000|2022-01-03 08:05:00|252.33|250.33|253.12|251.12|253.12|251.12|251.53|249.53|0
1641197400000|2022-01-03 08:10:00|252.92|250.92|252.12|250.12|253.32|251.32|252.12|250.12|0
1641197700000|2022-01-03 08:15:00|252.03|250.03|252.12|250.12|252.12|250.12|250.74|248.74|0
1641198000000|2022-01-03 08:20:00|251.73|249.73|251.53|249.53|252.12|250.12|251.13|249.13|0
1641198300000|2022-01-03 08:25:00|251.72|249.72|251.13|249.13|251.92|249.92|251.13|249.13|0
1641198600000|2022-01-03 08:30:00|250.93|248.93|251.72|249.72|251.92|249.92|250.93|248.93|0
1641198900000|2022-01-03 08:35:00|251.63|249.63|250.93|248.93|251.72|249.72|250.53|248.53|0
1641199200000|2022-01-03 08:40:00|251.03|249.03|251.52|249.52|251.72|249.72|250.73|248.73|0
1641199500000|2022-01-03 08:45:00|251.32|249.32|252.31|250.31|252.31|250.31|251.12|249.12|0
1641199800000|2022-01-03 08:50:00|252.11|250.11|253.5|251.5|253.7|251.7|252.11|250.11|0
1641200100000|2022-01-03 08:55:00|253.61|251.61|253.5|251.5|254|252|252.9|250.9|0
1641200400000|2022-01-03 09:00:00|253.3|251.3|253.9|251.9|254.3|252.3|252.51|250.51|0
1641200700000|2022-01-03 09:05:00|253.8|251.8|254.49|252.49|255.29|253.29|253.8|251.8|0
1641201000000|2022-01-03 09:10:00|254.69|252.69|251.91|249.91|254.69|252.69|251.71|249.71|0
1641201300000|2022-01-03 09:15:00|251.81|249.81|253.6|251.6|253.89|251.89|251.71|249.71|0
1641201600000|2022-01-03 09:20:00|253.49|251.49|251.9|249.9|253.49|251.49|251.9|249.9|0
1641201900000|2022-01-03 09:25:00|252.1|250.1|252.1|250.1|252.69|250.69|251.41|249.41|0
1641202200000|2022-01-03 09:30:00|251.9|249.9|251.6|249.6|252.69|250.69|251.5|249.5|0
1641202500000|2022-01-03 09:35:00|251.7|249.7|252|250|252.29|250.29|251.3|249.3|0
1641202800000|2022-01-03 09:40:00|252.29|250.29|251.89|249.89|252.69|250.69|251.7|249.7|0
1641203100000|2022-01-03 09:45:00|252|250|250.7|248.7|252.29|250.29|250.7|248.7|0
1641203400000|2022-01-03 09:50:00|250.9|248.9|249.71|247.71|250.9|248.9|249.12|247.12|0
1641203700000|2022-01-03 09:55:00|249.62|247.62|248.53|246.53|249.91|247.91|248.33|246.33|0
1641204000000|2022-01-03 10:00:00|248.33|246.33|249.12|247.12|249.42|247.42|248.33|246.33|0
1641204300000|2022-01-03 10:05:00|249.02|247.02|248.52|246.52|249.12|247.12|248.52|246.52|0
1641204600000|2022-01-03 10:10:00|248.63|246.63|247.34|245.34|248.72|246.72|247.34|245.34|0
1641204900000|2022-01-03 10:15:00|247.14|245.14|247.34|245.34|247.53|245.53|246.55|244.55|0
1641205200000|2022-01-03 10:20:00|247.14|245.14|246.26|244.26|247.14|245.14|245.37|243.37|0
1641205500000|2022-01-03 10:25:00|246.16|244.16|244.98|242.98|246.16|244.16|244.98|242.98|0
1641205800000|2022-01-03 10:30:00|245.17|243.17|245.56|243.56|245.96|243.96|245.08|243.08|0
1641206100000|2022-01-03 10:35:00|245.37|243.37|245.17|243.17|245.76|243.76|244.78|242.78|0
1641206400000|2022-01-03 10:40:00|245.37|243.37|245.17|243.17|245.56|243.56|245.17|243.17|0
1641206700000|2022-01-03 10:45:00|245.27|243.27|245.27|243.27|245.36|243.36|245.17|243.17|0
1641207000000|2022-01-03 10:50:00|245.17|243.17|245.16|243.16|245.75|243.75|244.97|242.97|0
1641207300000|2022-01-03 10:55:00|244.97|242.97|244.57|242.57|245.16|243.16|244.38|242.38|0
1641207600000|2022-01-03 11:00:00|244.38|242.38|243.01|241.01|244.38|242.38|242.72|240.72|0
1641207900000|2022-01-03 11:05:00|242.81|240.81|242.81|240.81|243.01|241.01|242.23|240.23|0
1641208200000|2022-01-03 11:10:00|242.62|240.62|243|241|243|241|242.03|240.03|0
1641208500000|2022-01-03 11:15:00|242.81|240.81|242.42|240.42|243|241|242.42|240.42|0
1641208800000|2022-01-03 11:20:00|242.22|240.22|242.03|240.03|242.22|240.22|241.83|239.83|0
1641209100000|2022-01-03 11:25:00|241.83|239.83|243|241|243.59|241.59|241.64|239.64|0
1641209400000|2022-01-03 11:30:00|242.91|240.91|242.41|240.41|243|241|242.12|240.12|0
1641209700000|2022-01-03 11:35:00|242.51|240.51|242.02|240.02|243|241|241.83|239.83|0
1641210000000|2022-01-03 11:40:00|242.22|240.22|242.6|240.6|242.99|240.99|242.22|240.22|0
1641210300000|2022-01-03 11:45:00|242.71|240.71|242.8|240.8|243.19|241.19|242.6|240.6|0
1641210600000|2022-01-03 11:50:00|242.99|240.99|242.6|240.6|242.99|240.99|242.21|240.21|0
1641210900000|2022-01-03 11:55:00|242.51|240.51|242.01|240.01|242.6|240.6|241.82|239.82|0
1641211200000|2022-01-03 12:00:00|242.21|240.21|242.99|240.99|243.18|241.18|242.21|240.21|0
1641211500000|2022-01-03 12:05:00|243.38|241.38|244.55|242.55|244.55|242.55|243.09|241.09|0
1641211800000|2022-01-03 12:10:00|244.35|242.35|243.87|241.87|244.55|242.55|243.37|241.37|0
1641212100000|2022-01-03 12:15:00|243.96|241.96|243.37|241.37|243.96|241.96|243.18|241.18|0
1641212400000|2022-01-03 12:20:00|243.57|241.57|244.54|242.54|244.54|242.54|243.18|241.18|0
1641212700000|2022-01-03 12:25:00|244.45|242.45|244.35|242.35|244.94|242.94|243.57|241.57|0
1641213000000|2022-01-03 12:30:00|244.54|242.54|244.93|242.93|245.91|243.91|244.54|242.54|0
1641213300000|2022-01-03 12:35:00|245.03|243.03|244.74|242.74|245.52|243.52|244.74|242.74|0
1641213600000|2022-01-03 12:40:00|244.93|242.93|245.52|243.52|245.52|243.52|244.34|242.34|0
1641213900000|2022-01-03 12:45:00|245.32|243.32|246.01|244.01|247.29|245.29|245.32|243.32|0
1641214200000|2022-01-03 12:50:00|245.91|243.91|245.91|243.91|246.11|244.11|245.32|243.32|0
1641214500000|2022-01-03 12:55:00|246.3|244.3|246.89|244.89|247.09|245.09|246.1|244.1|0
1641214800000|2022-01-03 13:00:00|247.28|245.28|246.3|244.3|247.28|245.28|246.3|244.3|0
1641215100000|2022-01-03 13:05:00|246.49|244.49|246.69|244.69|247.48|245.48|246.3|244.3|0
1641215400000|2022-01-03 13:10:00|246.49|244.49|246.88|244.88|247.08|245.08|246.49|244.49|0
1641215700000|2022-01-03 13:15:00|247.08|245.08|245.93|243.93|247.27|245.27|244.94|242.94|0
1641216000000|2022-01-03 13:20:00|246.13|244.13|245.53|243.53|246.32|244.32|245.53|243.53|0
1641216300000|2022-01-03 13:25:00|245.33|243.33|245.13|243.13|246.12|244.12|244.93|242.93|0
1641216600000|2022-01-03 13:30:00|245.33|243.33|246.72|244.72|247.31|245.31|244.73|242.73|0
1641216900000|2022-01-03 13:35:00|246.82|244.82|246.71|244.71|246.91|244.91|245.92|243.92|0
1641217200000|2022-01-03 13:40:00|246.91|244.91|247.31|245.31|247.91|245.91|246.52|244.52|0
1641217500000|2022-01-03 13:45:00|247.51|245.51|246.12|244.12|247.51|245.51|246.12|244.12|0
1641217800000|2022-01-03 13:50:00|246.31|244.31|246.71|244.71|247.11|245.11|245.92|243.92|0
1641218100000|2022-01-03 13:55:00|246.61|244.61|252.7|250.7|252.7|250.7|246.51|244.51|0
1641218400000|2022-01-03 14:00:00|252.29|250.29|253.1|251.1|254.5|252.5|251.69|249.69|0
1641218700000|2022-01-03 14:05:00|252.89|250.89|252.09|250.09|254.9|252.9|252.09|250.09|0
1641219000000|2022-01-03 14:10:00|251.89|249.89|251.09|249.09|253.09|251.09|251.09|249.09|0
1641219300000|2022-01-03 14:15:00|251.29|249.29|250.49|248.49|252.69|250.69|250.09|248.09|0
1641219600000|2022-01-03 14:20:00|250.59|248.59|251.28|249.28|252.09|250.09|250.59|248.59|0
1641219900000|2022-01-03 14:25:00|251.48|249.48|254.7|252.7|254.9|252.9|251.08|249.08|0
1641220200000|2022-01-03 14:30:00|254.29|252.29|248.29|246.29|254.49|252.49|247.89|245.89|0
1641220500000|2022-01-03 14:35:00|248.68|246.68|247.69|245.69|249.68|247.68|243.72|241.72|0
1641220800000|2022-01-03 14:40:00|246.5|244.5|248.79|246.79|249.28|247.28|246.1|244.1|0
1641221100000|2022-01-03 14:45:00|247.49|245.49|270.38|268.38|272.2|270.2|247.49|245.49|0
1641221400000|2022-01-03 14:50:00|269.77|267.77|268.58|266.58|277.92|275.92|265.44|263.44|0
1641221700000|2022-01-03 14:55:00|267.97|265.97|268.78|266.78|271.22|269.22|263.93|261.93|0
1641222000000|2022-01-03 15:00:00|268.58|266.58|266.35|264.35|269.59|267.59|262.43|260.43|0
1641222300000|2022-01-03 15:05:00|266.55|264.55|266.35|264.35|268.58|266.58|264.13|262.13|0
1641222600000|2022-01-03 15:10:00|266.15|264.15|259.12|257.12|266.15|264.15|258.72|256.72|0
1641222900000|2022-01-03 15:15:00|259.62|257.62|258.71|256.71|261.32|259.32|256.72|254.72|0
1641223200000|2022-01-03 15:20:00|259.11|257.11|258.51|256.51|263.52|261.52|258.12|256.12|0
1641223500000|2022-01-03 15:25:00|258.31|256.31|254.34|252.34|259.51|257.51|254.34|252.34|0
1641223800000|2022-01-03 15:30:00|254.14|252.14|259.91|257.91|263.12|261.12|253.94|251.94|0
1641224100000|2022-01-03 15:35:00|259.71|257.71|259.31|257.31|260.71|258.71|258.31|256.31|0
1641224400000|2022-01-03 15:40:00|259.41|257.41|260.31|258.31|261.11|259.11|256.81|254.81|0
1641224700000|2022-01-03 15:45:00|260.51|258.51|257.3|255.3|261.31|259.31|256.5|254.5|0
1641225000000|2022-01-03 15:50:00|257.1|255.1|258.5|256.5|259.7|257.7|256.9|254.9|0
1641225300000|2022-01-03 15:55:00|258.3|256.3|258.3|256.3|260.3|258.3|257.3|255.3|0
1641225600000|2022-01-03 16:00:00|258.1|256.1|259.5|257.5|261.11|259.11|257.5|255.5|0
1641225900000|2022-01-03 16:05:00|259.7|257.7|262.31|260.31|263.32|261.32|258.3|256.3|0
1641226200000|2022-01-03 16:10:00|262.51|260.51|265.54|263.54|265.95|263.95|262.11|260.11|0
1641226500000|2022-01-03 16:15:00|265.34|263.34|265.34|263.34|266.96|264.96|264.12|262.12|0
1641226800000|2022-01-03 16:20:00|265.54|263.54|263.31|261.31|266.96|264.96|262.71|260.71|0
1641227100000|2022-01-03 16:25:00|263.52|261.52|263.31|261.31|265.34|263.34|262.91|260.91|0
1641227400000|2022-01-03 16:30:00|263.92|261.92|266.14|264.14|266.55|264.55|263.72|261.72|0
1641227700000|2022-01-03 16:35:00|265.94|263.94|271.23|269.23|271.84|269.84|265.53|263.53|0
1641228000000|2022-01-03 16:40:00|271.03|269.03|264.92|262.92|271.03|269.03|264.92|262.92|0
1641228300000|2022-01-03 16:45:00|265.13|263.13|263.71|261.71|265.94|263.94|261.09|259.09|0
1641228600000|2022-01-03 16:50:00|264.72|262.72|264.62|262.62|266.95|264.95|262.9|260.9|0
1641228900000|2022-01-03 16:55:00|264.52|262.52|264.14|262.14|265.93|263.93|263.3|261.3|0
1641229200000|2022-01-03 17:00:00|264.34|262.34|263.93|261.93|266.78|264.78|263.53|261.53|0
1641229500000|2022-01-03 17:05:00|264.13|262.13|263.12|261.12|265.96|263.96|262.51|260.51|0
1641229800000|2022-01-03 17:10:00|262.92|260.92|262.31|260.31|265.35|263.35|262.31|260.31|0
1641230100000|2022-01-03 17:15:00|262.51|260.51|262.21|260.21|263.72|261.72|261.9|259.9|0
1641230400000|2022-01-03 17:20:00|262.31|260.31|259.68|257.68|262.31|260.31|259.08|257.08|0
1641230700000|2022-01-03 17:25:00|259.79|257.79|259.68|257.68|260.89|258.89|259.48|257.48|0
1641231000000|2022-01-03 17:30:00|259.48|257.48|260.69|258.69|261.29|259.29|259.48|257.48|0
1641231300000|2022-01-03 17:35:00|260.48|258.48|261.49|259.49|262.1|260.1|260.08|258.08|0
1641231600000|2022-01-03 17:40:00|261.69|259.69|261.89|259.89|263.31|261.31|261.09|259.09|0
1641231900000|2022-01-03 17:45:00|261.49|259.49|260.88|258.88|261.49|259.49|260.48|258.48|0
1641232200000|2022-01-03 17:50:00|260.68|258.68|262.7|260.7|262.7|260.7|259.67|257.67|0
1641232500000|2022-01-03 17:55:00|262.5|260.5|262.5|260.5|262.9|260.9|261.69|259.69|0
1641232800000|2022-01-03 18:00:00|262.29|260.29|262.09|260.09|263.91|261.91|261.89|259.89|0
1641233100000|2022-01-03 18:05:00|261.89|259.89|263.51|261.51|263.71|261.71|261.89|259.89|0
1641233400000|2022-01-03 18:10:00|263.71|261.71|259.87|257.87|264.52|262.52|258.26|256.26|0
1641233700000|2022-01-03 18:15:00|260.07|258.07|259.46|257.46|260.47|258.47|258.46|256.46|0
1641234000000|2022-01-03 18:20:00|259.26|257.26|259.06|257.06|259.26|257.26|258.05|256.05|0
1641234300000|2022-01-03 18:25:00|258.86|256.86|258.65|256.65|259.06|257.06|257.65|255.65|0
1641234600000|2022-01-03 18:30:00|258.25|256.25|259.46|257.46|260.06|258.06|257.65|255.65|0
1641234900000|2022-01-03 18:35:00|259.26|257.26|259.25|257.25|259.66|257.66|258.65|256.65|0
1641235200000|2022-01-03 18:40:00|259.46|257.46|256.04|254.04|259.86|257.86|255.84|253.84|0
1641235500000|2022-01-03 18:45:00|255.84|253.84|256.04|254.04|257.44|255.44|255.84|253.84|0
1641235800000|2022-01-03 18:50:00|255.84|253.84|253.84|251.84|256.04|254.04|253.84|251.84|0
1641236100000|2022-01-03 18:55:00|253.64|251.64|253.24|251.24|254.44|252.44|253.04|251.04|0
1641236400000|2022-01-03 19:00:00|253.44|251.44|253.44|251.44|254.24|252.24|252.25|250.25|0
1641236700000|2022-01-03 19:05:00|253.64|251.64|251.25|249.25|254.24|252.24|250.65|248.65|0
1641237000000|2022-01-03 19:10:00|251.45|249.45|251.84|249.84|252.24|250.24|251.05|249.05|0
1641237300000|2022-01-03 19:15:00|252.04|250.04|251.84|249.84|252.84|250.84|250.85|248.85|0
1641237600000|2022-01-03 19:20:00|251.64|249.64|252.27|250.27|252.88|250.88|251.64|249.64|0
1641237900000|2022-01-03 19:25:00|252.07|250.07|250.67|248.67|252.47|250.47|250.67|248.67|0
1641238200000|2022-01-03 19:30:00|250.87|248.87|251.67|249.67|251.67|249.67|249.87|247.87|0
1641238500000|2022-01-03 19:35:00|251.47|249.47|249.67|247.67|251.87|249.87|249.67|247.67|0
1641238800000|2022-01-03 19:40:00|249.07|247.07|245.31|243.31|249.07|247.07|244.91|242.91|0
1641239100000|2022-01-03 19:45:00|245.5|243.5|246.29|244.29|246.89|244.89|244.71|242.71|0
1641239400000|2022-01-03 19:50:00|246.1|244.1|246.89|244.89|247.28|245.28|245.5|243.5|0
1641239700000|2022-01-03 19:55:00|247.08|245.08|248.27|246.27|248.67|246.67|247.08|245.08|0
1641240000000|2022-01-03 20:00:00|248.47|246.47|247.68|245.68|249.86|247.86|247.08|245.08|0
1641240300000|2022-01-03 20:05:00|247.87|245.87|247.67|245.67|249.07|247.07|247.28|245.28|0
1641240600000|2022-01-03 20:10:00|247.87|245.87|247.08|245.08|247.87|245.87|246.28|244.28|0
1641240900000|2022-01-03 20:15:00|246.88|244.88|247.27|245.27|248.27|246.27|246.28|244.28|0
1641241200000|2022-01-03 20:20:00|246.88|244.88|247.67|245.67|247.87|245.87|245.89|243.89|0
1641241500000|2022-01-03 20:25:00|247.47|245.47|247.07|245.07|247.87|245.87|246.28|244.28|0
1641241800000|2022-01-03 20:30:00|246.87|244.87|246.08|244.08|247.86|245.86|245.88|243.88|0
1641242100000|2022-01-03 20:35:00|245.88|243.88|246.87|244.87|247.66|245.66|244.3|242.3|0
1641242400000|2022-01-03 20:40:00|247.07|245.07|250.65|248.65|252.85|250.85|246.67|244.67|0
1641242700000|2022-01-03 20:45:00|250.85|248.85|244.69|242.69|251.25|249.25|244.69|242.69|0
1641243000000|2022-01-03 20:50:00|246.47|244.47|246.27|244.27|249.05|247.05|244.49|242.49|0
1641243300000|2022-01-03 20:55:00|246.07|244.07|244.49|242.49|248.85|246.85|244.1|242.1|0
1641243600000|2022-01-03 21:00:00|243.9|241.9|243.9|241.9|245.28|243.28|243.9|241.9|0
1641243900000|2022-01-03 21:05:00|243.7|241.7|243.19|241.19|244.88|242.88|242.99|240.99|0
1641244200000|2022-01-03 21:10:00|243.38|241.38|244.38|242.38|244.77|242.77|242.99|240.99|0
1641244500000|2022-01-03 21:15:00|244.28|241.68|243.09|240.49|244.28|241.68|243.09|240.49|0
1641244800000|2022-01-03 21:20:00|242.89|240.29|242.89|240.29|243.09|240.49|242.29|239.69|0
1641245100000|2022-01-03 21:25:00|243.09|240.49|243.48|240.88|243.68|241.08|242.49|239.89|0
1641245400000|2022-01-03 21:30:00|243.28|240.68|243.28|240.68|243.48|240.88|243.08|240.48|0
1641245700000|2022-01-03 21:35:00|243.48|240.88|242.49|239.89|243.48|240.88|242.29|239.69|0
1641246000000|2022-01-03 21:40:00|242.68|240.08|243.47|240.87|243.67|241.07|242.59|239.99|0
1641246300000|2022-01-03 21:45:00|243.28|240.68|245.06|242.46|245.06|242.46|243.28|240.68|0
1641246600000|2022-01-03 21:50:00|244.86|242.26|244.66|242.06|245.06|242.46|244.66|242.06|0
1641246900000|2022-01-03 21:55:00|244.57|241.97|244.76|242.16|245.06|242.46|244.46|241.86|0
1641247200000|2022-01-03 22:00:00|244.82|242.22|244.5|241.9|244.82|242.22|244.5|241.9|0
1641247500000|2022-01-03 22:05:00|244.47|241.87|244.35|241.75|244.5|241.9|244.35|241.75|0
1641247800000|2022-01-03 22:10:00|244.38|241.78|244.41|241.81|244.43|241.83|244.38|241.78|0
1641248100000|2022-01-03 22:15:00|244.38|241.78|244.32|241.72|244.55|241.95|244.32|241.72|0
1641248400000|2022-01-03 22:20:00|244.52|241.92|244.2|241.6|244.52|241.92|244.2|241.6|0
1641248700000|2022-01-03 22:25:00|244.34|241.74|244.2|241.6|244.34|241.74|244.17|241.57|0
1641249000000|2022-01-03 22:30:00|244.25|241.65|244.17|241.57|244.34|241.74|244.17|241.57|0
1641249300000|2022-01-03 22:35:00|244.2|241.6|244.31|241.71|244.31|241.71|244.14|241.54|0
1641249600000|2022-01-03 22:40:00|244.34|241.74|244.37|241.77|244.37|241.77|244.31|241.71|0
1641249900000|2022-01-03 22:45:00|244.54|241.94|244.48|241.88|244.6|242|244.45|241.85|0
1641250200000|2022-01-03 22:50:00|244.45|241.85|244.24|241.64|244.45|241.85|244.24|241.64|0
1641250500000|2022-01-03 22:55:00|244.22|241.62|244.19|241.59|244.42|241.82|244.13|241.53|0
1641250800000|2022-01-03 23:00:00|244.35|241.75|244.24|241.64|244.64|242.04|243.35|240.75|0
1641251100000|2022-01-03 23:05:00|244.04|241.44|243.64|241.04|244.24|241.64|243.45|240.85|0
1641251400000|2022-01-03 23:10:00|243.45|240.85|243.25|240.65|244.04|241.44|242.85|240.25|0
1641251700000|2022-01-03 23:15:00|243.15|240.55|243.64|241.04|243.94|241.34|243.05|240.45|0
1641252000000|2022-01-03 23:20:00|243.44|240.84|244.04|241.44|244.24|241.64|243.05|240.45|0
1641252300000|2022-01-03 23:25:00|243.94|241.34|244.63|242.03|244.63|242.03|243.94|241.34|0
1641252600000|2022-01-03 23:30:00|244.43|241.83|244.43|241.83|245.82|243.22|244.43|241.83|0
1641252900000|2022-01-03 23:35:00|244.63|242.03|245.42|242.82|245.82|243.22|244.63|242.03|0
1641253200000|2022-01-03 23:40:00|245.33|242.73|244.43|241.83|245.62|243.02|244.43|241.83|0
1641253500000|2022-01-03 23:45:00|244.23|241.63|245.02|242.42|245.42|242.82|244.23|241.63|0
1641253800000|2022-01-03 23:50:00|245.22|242.62|245.42|242.82|246.02|243.42|245.12|242.52|0
1641254100000|2022-01-03 23:55:00|245.52|242.92|246.01|243.41|246.61|244.01|245.22|242.62|0
1641254400000|2022-01-04 00:00:00|245.81|243.21|245.92|243.32|247.41|244.81|245.41|242.81|0
1641254700000|2022-01-04 00:05:00|246.11|243.51|246.61|244.01|247.01|244.41|246.11|243.51|0
1641255000000|2022-01-04 00:10:00|246.81|244.21|246.21|243.61|246.81|244.21|245.81|243.21|0
1641255300000|2022-01-04 00:15:00|246.01|243.41|246.01|243.41|247.2|244.6|245.81|243.21|0
1641255600000|2022-01-04 00:20:00|246.11|243.51|246.6|244|246.8|244.2|245.81|243.21|0
1641255900000|2022-01-04 00:25:00|246.4|243.8|246.51|243.91|246.6|244|245.8|243.2|0
1641256200000|2022-01-04 00:30:00|246.6|244|246.4|243.8|246.9|244.3|246|243.4|0
1641256500000|2022-01-04 00:35:00|246.5|243.9|246.4|243.8|246.8|244.2|246|243.4|0
1641256800000|2022-01-04 00:40:00|246.6|244|246.4|243.8|247.3|244.7|246.2|243.6|0
1641257100000|2022-01-04 00:45:00|246.2|243.6|245|242.4|246.2|243.6|245|242.4|0
1641257400000|2022-01-04 00:50:00|244.8|242.2|244.4|241.8|245.2|242.6|244.2|241.6|0
1641257700000|2022-01-04 00:55:00|244.6|242|244.8|242.2|245|242.4|243.71|241.11|0
1641258000000|2022-01-04 01:00:00|245|242.4|245.99|243.39|246.39|243.79|245|242.4|0
1641258300000|2022-01-04 01:05:00|245.79|243.19|244.5|241.9|245.79|243.19|244.4|241.8|0
1641258600000|2022-01-04 01:10:00|244.4|241.8|243.8|241.2|245.19|242.59|243.8|241.2|0
1641258900000|2022-01-04 01:15:00|244|241.4|244.2|241.6|244.2|241.6|243.21|240.61|0
1641259200000|2022-01-04 01:20:00|244.4|241.8|243.8|241.2|244.4|241.8|243.6|241|0
1641259500000|2022-01-04 01:25:00|243.7|241.1|243.99|241.39|244.19|241.59|243.5|240.9|0
1641259800000|2022-01-04 01:30:00|244.19|241.59|244.79|242.19|244.79|242.19|243.99|241.39|0
1641260100000|2022-01-04 01:35:00|244.59|241.99|243.9|241.3|244.79|242.19|243.59|240.99|0
1641260400000|2022-01-04 01:40:00|243.99|241.39|243.79|241.19|244.39|241.79|243.4|240.8|0
1641260700000|2022-01-04 01:45:00|243.59|240.99|244.19|241.59|244.19|241.59|243|240.4|0
1641261000000|2022-01-04 01:50:00|243.99|241.39|244.58|241.98|244.78|242.18|243.89|241.29|0
1641261300000|2022-01-04 01:55:00|244.49|241.89|244.78|242.18|244.78|242.18|243.98|241.38|0
1641261600000|2022-01-04 02:00:00|244.58|241.98|244.88|242.28|244.88|242.28|243.98|241.38|0
1641261900000|2022-01-04 02:05:00|244.98|242.38|244.78|242.18|245.18|242.58|244.18|241.58|0
1641262200000|2022-01-04 02:10:00|244.68|242.08|244.38|241.78|244.68|242.08|244.18|241.58|0
1641262500000|2022-01-04 02:15:00|244.28|241.68|244.18|241.58|244.38|241.78|243.58|240.98|0
1641262800000|2022-01-04 02:20:00|244.38|241.78|243.78|241.18|244.57|241.97|243.58|240.98|0
1641263100000|2022-01-04 02:25:00|243.88|241.28|243.58|240.98|244.17|241.57|243.58|240.98|0
1641263400000|2022-01-04 02:30:00|243.78|241.18|243.77|241.17|244.37|241.77|243.58|240.98|0
1641263700000|2022-01-04 02:35:00|243.88|241.28|243.57|240.97|244.37|241.77|243.38|240.78|0
1641264000000|2022-01-04 02:40:00|243.77|241.17|243.18|240.58|243.77|241.17|243.18|240.58|0
1641264300000|2022-01-04 02:45:00|242.98|240.38|243.17|240.57|243.57|240.97|242.78|240.18|0
1641264600000|2022-01-04 02:50:00|242.98|240.38|242.18|239.58|243.08|240.48|242.18|239.58|0
1641264900000|2022-01-04 02:55:00|242.38|239.78|241.19|238.59|242.58|239.98|241|238.4|0
1641265200000|2022-01-04 03:00:00|241.1|238.5|241.98|239.38|242.18|239.58|240.8|238.2|0
1641265500000|2022-01-04 03:05:00|242.18|239.58|242.38|239.78|242.68|240.08|241.98|239.38|0
1641265800000|2022-01-04 03:10:00|242.57|239.97|242.37|239.77|242.57|239.97|242.18|239.58|0
1641266100000|2022-01-04 03:15:00|242.18|239.58|241.58|238.98|242.18|239.58|241.58|238.98|0
1641266400000|2022-01-04 03:20:00|241.38|238.78|240.59|237.99|241.58|238.98|240.39|237.79|0
1641266700000|2022-01-04 03:25:00|240.79|238.19|240.79|238.19|240.79|238.19|240.39|237.79|0
1641267000000|2022-01-04 03:30:00|240.59|237.99|240.49|237.89|240.98|238.38|240.39|237.79|0
1641267300000|2022-01-04 03:35:00|240.39|237.79|240.59|237.99|240.98|238.38|240.39|237.79|0
1641267600000|2022-01-04 03:40:00|240.49|237.89|239.99|237.39|240.59|237.99|239.99|237.39|0
1641267900000|2022-01-04 03:45:00|240.19|237.59|240.19|237.59|240.19|237.59|239.8|237.2|0
1641268200000|2022-01-04 03:50:00|240.39|237.79|240.78|238.18|240.78|238.18|240.38|237.78|0
1641268500000|2022-01-04 03:55:00|240.68|238.08|240.38|237.78|240.78|238.18|240.19|237.59|0
1641268800000|2022-01-04 04:00:00|240.19|237.59|240.18|237.58|240.38|237.78|239.99|237.39|0
1641269100000|2022-01-04 04:05:00|240.38|237.78|239.98|237.38|240.58|237.98|239.98|237.38|0
1641269400000|2022-01-04 04:10:00|240.18|237.58|239.98|237.38|240.18|237.58|239.98|237.38|0
1641269700000|2022-01-04 04:15:00|240.18|237.58|239.59|236.99|240.18|237.58|239.59|236.99|0
1641270000000|2022-01-04 04:20:00|239.39|236.79|237.82|235.22|239.39|236.79|237.82|235.22|0
1641270300000|2022-01-04 04:25:00|238.01|235.41|237.72|235.12|238.41|235.81|237.62|235.02|0
1641270600000|2022-01-04 04:30:00|237.81|235.21|237.81|235.21|237.81|235.21|237.42|234.82|0
1641270900000|2022-01-04 04:35:00|237.62|235.02|237.81|235.21|238.01|235.41|237.62|235.02|0
1641271200000|2022-01-04 04:40:00|238.01|235.41|237.81|235.21|238.01|235.41|237.61|235.01|0
1641271500000|2022-01-04 04:45:00|237.61|235.01|237.42|234.82|237.81|235.21|237.22|234.62|0
1641271800000|2022-01-04 04:50:00|237.41|234.81|236.43|233.83|237.41|234.81|236.43|233.83|0
1641272100000|2022-01-04 04:55:00|236.63|234.03|236.82|234.22|236.82|234.22|236.63|234.03|0
1641272400000|2022-01-04 05:00:00|236.63|234.03|236.63|234.03|236.82|234.22|236.24|233.64|0
1641272700000|2022-01-04 05:05:00|236.43|233.83|236.43|233.83|236.63|234.03|236.43|233.83|0
1641273000000|2022-01-04 05:10:00|236.23|233.63|236.04|233.44|236.43|233.83|235.84|233.24|0
1641273300000|2022-01-04 05:15:00|236.03|233.43|235.06|232.46|236.33|233.73|235.06|232.46|0
1641273600000|2022-01-04 05:20:00|235.25|232.65|234.86|232.26|235.25|232.65|234.86|232.26|0
1641273900000|2022-01-04 05:25:00|235.05|232.45|234.66|232.06|235.44|232.84|234.66|232.06|0
1641274200000|2022-01-04 05:30:00|234.86|232.26|234.86|232.26|235.25|232.65|234.66|232.06|0
1641274500000|2022-01-04 05:35:00|234.66|232.06|234.66|232.06|234.86|232.26|234.46|231.86|0
1641274800000|2022-01-04 05:40:00|234.85|232.25|234.46|231.86|234.85|232.25|234.27|231.67|0
1641275100000|2022-01-04 05:45:00|234.66|232.06|234.27|231.67|234.66|232.06|234.27|231.67|0
1641275400000|2022-01-04 05:50:00|234.46|231.86|234.46|231.86|234.66|232.06|234.26|231.66|0
1641275700000|2022-01-04 05:55:00|234.26|231.66|234.65|232.05|234.65|232.05|234.07|231.47|0
1641276000000|2022-01-04 06:00:00|234.46|231.86|234.46|231.86|234.85|232.25|234.46|231.86|0
1641276300000|2022-01-04 06:05:00|234.45|231.85|234.06|231.46|234.45|231.85|233.67|231.07|0
1641276600000|2022-01-04 06:10:00|233.87|231.27|234.06|231.46|234.06|231.46|233.67|231.07|0
1641276900000|2022-01-04 06:15:00|234.16|231.56|235.62|233.02|235.62|233.02|234.16|231.56|0
1641277200000|2022-01-04 06:20:00|235.82|233.22|235.42|232.82|236.01|233.41|235.42|232.82|0
1641277500000|2022-01-04 06:25:00|235.62|233.02|235.81|233.21|236.01|233.41|235.42|232.82|0
1641277800000|2022-01-04 06:30:00|235.92|233.32|235.42|232.82|236.01|233.41|235.42|232.82|0
1641278100000|2022-01-04 06:35:00|235.23|232.63|235.22|232.62|235.62|233.02|235.03|232.43|0
1641278400000|2022-01-04 06:40:00|235.03|232.43|235.13|232.53|235.22|232.62|234.64|232.04|0
1641278700000|2022-01-04 06:45:00|235.22|232.62|235.03|232.43|235.71|233.11|234.83|232.23|0
1641279000000|2022-01-04 06:50:00|235.02|232.42|235.02|232.42|235.42|232.82|234.63|232.03|0
1641279300000|2022-01-04 06:55:00|234.93|232.33|235.22|232.62|235.41|232.81|234.83|232.23|0
1641279600000|2022-01-04 07:00:00|235.61|233.01|236.78|234.18|237.17|234.57|235.61|233.01|0
1641279900000|2022-01-04 07:05:00|236.98|234.38|237.56|234.96|237.76|235.16|236.58|233.98|0
1641280200000|2022-01-04 07:10:00|237.47|234.87|236.58|233.98|237.76|235.16|236.39|233.79|0
1641280500000|2022-01-04 07:15:00|236.49|233.89|237.17|234.57|237.36|234.76|236.39|233.79|0
1641280800000|2022-01-04 07:20:00|237.36|234.76|237.36|234.76|237.76|235.16|237.17|234.57|0
1641281100000|2022-01-04 07:25:00|237.27|234.67|237.16|234.56|237.36|234.76|236.58|233.98|0
1641281400000|2022-01-04 07:30:00|237.07|234.47|236.18|233.58|237.07|234.47|235.99|233.39|0
1641281700000|2022-01-04 07:35:00|236.38|233.78|236.18|233.58|236.57|233.97|235.79|233.19|0
1641282000000|2022-01-04 07:40:00|236.38|233.78|235.2|232.6|236.38|233.78|235.2|232.6|0
1641282300000|2022-01-04 07:45:00|235.3|232.7|235.79|233.19|236.18|233.58|235.2|232.6|0
1641282600000|2022-01-04 07:50:00|235.98|233.38|235.2|232.6|235.98|233.38|234.81|232.21|0
1641282900000|2022-01-04 07:55:00|235.39|232.79|234.61|232.01|235.98|233.38|234.52|231.92|0
1641283200000|2022-01-04 08:00:00|234.42|231.82|235.59|232.99|236.56|233.96|234.42|231.82|0
1641283500000|2022-01-04 08:05:00|235.68|233.68|236.07|234.07|236.26|234.26|234.11|232.11|0
1641283800000|2022-01-04 08:10:00|236.17|234.17|237.04|235.04|237.24|235.24|236.07|234.07|0
1641284100000|2022-01-04 08:15:00|236.85|234.85|235.87|233.87|237.63|235.63|235.87|233.87|0
1641284400000|2022-01-04 08:20:00|235.97|233.97|235.08|233.08|236.45|234.45|234.89|232.89|0
1641284700000|2022-01-04 08:25:00|235.28|233.28|235.8|233.8|236.59|234.59|235.28|233.28|0
1641285000000|2022-01-04 08:30:00|235.61|233.61|235.8|233.8|236.88|234.88|235.41|233.41|0
1641285300000|2022-01-04 08:35:00|235.9|233.9|235.61|233.61|236.39|234.39|235.21|233.21|0
1641285600000|2022-01-04 08:40:00|235.41|233.41|237.17|235.17|237.17|235.17|234.63|232.63|0
1641285900000|2022-01-04 08:45:00|236.97|234.97|236.38|234.38|237.17|235.17|236.19|234.19|0
1641286200000|2022-01-04 08:50:00|236.49|234.49|236.68|234.68|237.36|235.36|236.19|234.19|0
1641286500000|2022-01-04 08:55:00|236.77|234.77|237.27|235.27|237.95|235.95|236.48|234.48|0
1641286800000|2022-01-04 09:00:00|237.36|235.36|236.77|234.77|237.56|235.56|236.58|234.58|0
1641287100000|2022-01-04 09:05:00|236.97|234.97|236.77|234.77|237.07|235.07|236.28|234.28|0
1641287400000|2022-01-04 09:10:00|236.57|234.57|236.18|234.18|236.77|234.77|235.98|233.98|0
1641287700000|2022-01-04 09:15:00|235.98|233.98|235.4|233.4|236.18|234.18|235.4|233.4|0
1641288000000|2022-01-04 09:20:00|235.59|233.59|236.8|234.8|236.8|234.8|235.16|233.16|0
1641288300000|2022-01-04 09:25:00|236.61|234.61|237|235|237.19|235.19|236.61|234.61|0
1641288600000|2022-01-04 09:30:00|237.1|235.1|237.78|235.78|237.78|235.78|236.8|234.8|0
1641288900000|2022-01-04 09:35:00|237.97|235.97|237.58|235.58|238.27|236.27|237.38|235.38|0
1641289200000|2022-01-04 09:40:00|237.49|235.49|236.6|234.6|237.97|235.97|236.6|234.6|0
1641289500000|2022-01-04 09:45:00|236.8|234.8|236.6|234.6|236.99|234.99|236.41|234.41|0
1641289800000|2022-01-04 09:50:00|236.41|234.41|236.4|234.4|236.41|234.41|236.02|234.02|0
1641290100000|2022-01-04 09:55:00|236.6|234.6|235.82|233.82|236.6|234.6|235.82|233.82|0
1641290400000|2022-01-04 10:00:00|235.62|233.62|234.65|232.65|235.62|233.62|234.65|232.65|0
1641290700000|2022-01-04 10:05:00|234.84|232.84|233.48|231.48|235.23|233.23|233.29|231.29|0
1641291000000|2022-01-04 10:10:00|233.68|231.68|232.13|230.13|233.68|231.68|231.16|229.16|0
1641291300000|2022-01-04 10:15:00|232.32|230.32|231.74|229.74|232.9|230.9|231.74|229.74|0
1641291600000|2022-01-04 10:20:00|231.55|229.55|230|228|231.93|229.93|229.81|227.81|0
1641291900000|2022-01-04 10:25:00|229.81|227.81|229.81|227.81|230.58|228.58|229.43|227.43|0
1641292200000|2022-01-04 10:30:00|229.62|227.62|229.23|227.23|230.19|228.19|229.04|227.04|0
1641292500000|2022-01-04 10:35:00|229.42|227.42|230|228|230.38|228.38|229.23|227.23|0
1641292800000|2022-01-04 10:40:00|229.81|227.81|229.23|227.23|230.19|228.19|229.23|227.23|0
1641293100000|2022-01-04 10:45:00|229.14|227.14|229.35|227.35|230|228|228.32|226.32|0
1641293400000|2022-01-04 10:50:00|229.16|227.16|230.32|228.32|230.32|228.32|228.96|226.96|0
1641293700000|2022-01-04 10:55:00|230.12|228.12|229.15|227.15|230.32|228.32|229.15|227.15|0
1641294000000|2022-01-04 11:00:00|229.35|227.35|228.19|226.19|230.31|228.31|227.42|225.42|0
1641294300000|2022-01-04 11:05:00|228|226|227.22|225.22|228.29|226.29|227.03|225.03|0
1641294600000|2022-01-04 11:10:00|226.84|224.84|227.03|225.03|227.42|225.42|226.45|224.45|0
1641294900000|2022-01-04 11:15:00|226.94|224.94|227.22|225.22|227.41|225.41|226.64|224.64|0
1641295200000|2022-01-04 11:20:00|227.03|225.03|229.49|227.49|229.49|227.49|226.64|224.64|0
1641295500000|2022-01-04 11:25:00|229.87|227.87|230.25|228.25|230.64|228.64|229.49|227.49|0
1641295800000|2022-01-04 11:30:00|230.35|228.35|230.83|228.83|230.83|228.83|229.87|227.87|0
1641296100000|2022-01-04 11:35:00|231.02|229.02|230.25|228.25|231.21|229.21|230.06|228.06|0
1641296400000|2022-01-04 11:40:00|230.16|228.16|230.82|228.82|231.02|229.02|230.16|228.16|0
1641296700000|2022-01-04 11:45:00|230.63|228.63|230.25|228.25|230.82|228.82|230.25|228.25|0
1641297000000|2022-01-04 11:50:00|230.06|228.06|229.86|227.86|230.25|228.25|229.86|227.86|0
1641297300000|2022-01-04 11:55:00|230.05|228.05|231.39|229.39|231.59|229.59|229.86|227.86|0
1641297600000|2022-01-04 12:00:00|231.59|229.59|231.97|229.97|231.97|229.97|231.2|229.2|0
1641297900000|2022-01-04 12:05:00|231.78|229.78|231.58|229.58|231.97|229.97|231.01|229.01|0
1641298200000|2022-01-04 12:10:00|231.77|229.77|232.54|230.54|232.54|230.54|231.01|229.01|0
1641298500000|2022-01-04 12:15:00|232.73|230.73|232.73|230.73|232.93|230.93|231.96|229.96|0
1641298800000|2022-01-04 12:20:00|232.64|230.64|234.85|232.85|235.05|233.05|232.35|230.35|0
1641299100000|2022-01-04 12:25:00|235.05|233.05|236.21|234.21|237.57|235.57|235.05|233.05|0
1641299400000|2022-01-04 12:30:00|236.4|234.4|234.46|232.46|236.98|234.98|234.46|232.46|0
1641299700000|2022-01-04 12:35:00|234.66|232.66|236.01|234.01|236.01|234.01|234.27|232.27|0
1641300000000|2022-01-04 12:40:00|235.82|233.82|235.23|233.23|236.2|234.2|234.46|232.46|0
1641300300000|2022-01-04 12:45:00|235.62|233.62|235.62|233.62|235.81|233.81|234.65|232.65|0
1641300600000|2022-01-04 12:50:00|235.81|233.81|236|234|236.59|234.59|235.42|233.42|0
1641300900000|2022-01-04 12:55:00|235.81|233.81|234.45|232.45|236|234|234.07|232.07|0
1641301200000|2022-01-04 13:00:00|234.55|232.55|234.84|232.84|235.23|233.23|234.07|232.07|0
1641301500000|2022-01-04 13:05:00|234.65|232.65|233.87|231.87|235.03|233.03|233.68|231.68|0
1641301800000|2022-01-04 13:10:00|234.06|232.06|232.71|230.71|234.16|232.16|232.71|230.71|0
1641302100000|2022-01-04 13:15:00|232.9|230.9|232.13|230.13|233.68|231.68|231.94|229.94|0
1641302400000|2022-01-04 13:20:00|232.33|230.33|230.79|228.79|232.33|230.33|230.02|228.02|0
1641302700000|2022-01-04 13:25:00|230.6|228.6|231.17|229.17|232.04|230.04|230.4|228.4|0
1641303000000|2022-01-04 13:30:00|231.27|229.27|232.13|230.13|232.32|230.32|230.78|228.78|0
1641303300000|2022-01-04 13:35:00|232.32|230.32|232.32|230.32|233.48|231.48|232.13|230.13|0
1641303600000|2022-01-04 13:40:00|232.51|230.51|232.12|230.12|232.89|230.89|231.74|229.74|0
1641303900000|2022-01-04 13:45:00|232.32|230.32|233.47|231.47|233.47|231.47|232.12|230.12|0
1641304200000|2022-01-04 13:50:00|233.28|231.28|231.64|229.64|233.28|231.28|231.54|229.54|0
1641304500000|2022-01-04 13:55:00|231.74|229.74|231.73|229.73|231.93|229.93|231.35|229.35|0
1641304800000|2022-01-04 14:00:00|231.54|229.54|233.66|231.66|233.66|231.66|230.97|228.97|0
1641305100000|2022-01-04 14:05:00|233.46|231.46|232.11|230.11|233.46|231.46|231.92|229.92|0
1641305400000|2022-01-04 14:10:00|232.21|230.21|231.34|229.34|232.31|230.31|230.58|228.58|0
1641305700000|2022-01-04 14:15:00|231.54|229.54|231.73|229.73|232.11|230.11|231.15|229.15|0
1641306000000|2022-01-04 14:20:00|231.53|229.53|231.15|229.15|231.73|229.73|231.15|229.15|0
1641306300000|2022-01-04 14:25:00|231.34|229.34|232.49|230.49|233.07|231.07|231.34|229.34|0
1641306600000|2022-01-04 14:30:00|232.3|230.3|230.19|228.19|234.42|232.42|229.8|227.8|0
1641306900000|2022-01-04 14:35:00|230.76|228.76|229.42|227.42|232.88|230.88|227.7|225.7|0
1641307200000|2022-01-04 14:40:00|229.23|227.23|230.41|228.41|231.94|229.94|227.84|225.84|0
1641307500000|2022-01-04 14:45:00|230.6|228.6|231.17|229.17|231.55|229.55|229.46|227.46|0
1641307800000|2022-01-04 14:50:00|231.55|229.55|229.84|227.84|233.66|231.66|229.65|227.65|0
1641308100000|2022-01-04 14:55:00|229.65|227.65|231.45|229.45|232.21|230.21|229.07|227.07|0
1641308400000|2022-01-04 15:00:00|231.55|229.55|234.5|232.5|236.61|234.61|231.45|229.45|0
1641308700000|2022-01-04 15:05:00|234.69|232.69|233.54|231.54|235.84|233.84|233.54|231.54|0
1641309000000|2022-01-04 15:10:00|233.74|231.74|235.26|233.26|236.42|234.42|232.4|230.4|0
1641309300000|2022-01-04 15:15:00|235.07|233.07|236.99|234.99|237.38|235.38|234.12|232.12|0
1641309600000|2022-01-04 15:20:00|236.41|234.41|235.26|233.26|237.76|235.76|233.64|231.64|0
1641309900000|2022-01-04 15:25:00|235.17|233.17|232.01|230.01|238.53|236.53|232.01|230.01|0
1641310200000|2022-01-04 15:30:00|231.82|229.82|235.83|233.83|235.93|233.93|230.68|228.68|0
1641310500000|2022-01-04 15:35:00|235.26|233.26|239.1|237.1|239.1|237.1|235.06|233.06|0
1641310800000|2022-01-04 15:40:00|238.72|236.72|240.7|238.7|241.29|239.29|236.98|234.98|0
1641311100000|2022-01-04 15:45:00|241.09|239.09|239.73|237.73|241.48|239.48|238.57|236.57|0
1641311400000|2022-01-04 15:50:00|239.54|237.54|242.25|240.25|242.84|240.84|238.96|236.96|0
1641311700000|2022-01-04 15:55:00|242.45|240.45|246.94|244.94|247.73|245.73|242.45|240.45|0
1641312000000|2022-01-04 16:00:00|247.14|245.14|252.76|250.76|255.24|253.24|246.75|244.75|0
1641312300000|2022-01-04 16:05:00|252.37|250.37|252.02|250.02|254.63|252.63|251.23|249.23|0
1641312600000|2022-01-04 16:10:00|251.82|249.82|251.43|249.43|254.58|252.58|251.03|249.03|0
1641312900000|2022-01-04 16:15:00|251.62|249.62|252.61|250.61|254.58|252.58|251.62|249.62|0
1641313200000|2022-01-04 16:20:00|252.41|250.41|254.38|252.38|257.16|255.16|252.41|250.41|0
1641313500000|2022-01-04 16:25:00|254.18|252.18|253.39|251.39|256.76|254.76|253|251|0
1641313800000|2022-01-04 16:30:00|253.59|251.59|249.65|247.65|253.98|251.98|249.65|247.65|0
1641314100000|2022-01-04 16:35:00|249.46|247.46|249.06|247.06|250.83|248.83|249.06|247.06|0
1641314400000|2022-01-04 16:40:00|249.26|247.26|248.47|246.47|251.02|249.02|248.47|246.47|0
1641314700000|2022-01-04 16:45:00|248.28|246.28|245.93|243.93|248.67|246.67|245.15|243.15|0
1641315000000|2022-01-04 16:50:00|246.13|244.13|246.13|244.13|247.69|245.69|245.74|243.74|0
1641315300000|2022-01-04 16:55:00|246.32|244.32|249.05|247.05|249.64|247.64|245.93|243.93|0
1641315600000|2022-01-04 17:00:00|249.16|247.16|250.43|248.43|251.02|249.02|248.27|246.27|0
1641315900000|2022-01-04 17:05:00|250.03|248.03|250.62|248.62|251.8|249.8|249.44|247.44|0
1641316200000|2022-01-04 17:10:00|250.42|248.42|247.48|245.48|250.62|248.62|247.29|245.29|0
1641316500000|2022-01-04 17:15:00|247.68|245.68|246.45|244.45|247.68|245.68|245.34|243.34|0
1641316800000|2022-01-04 17:20:00|246.65|244.65|246.8|244.8|247.04|245.04|245.24|243.24|0
1641317100000|2022-01-04 17:25:00|247|245|247.39|245.39|247.59|245.59|246.02|244.02|0
1641317400000|2022-01-04 17:30:00|247.59|245.59|248.57|246.57|249.76|247.76|247.59|245.59|0
1641317700000|2022-01-04 17:35:00|248.37|246.37|248.18|246.18|248.37|246.37|247|245|0
1641318000000|2022-01-04 17:40:00|247.98|245.98|249.55|247.55|249.75|247.75|247.78|245.78|0
1641318300000|2022-01-04 17:45:00|249.36|247.36|250.74|248.74|251.33|249.33|247.88|245.88|0
1641318600000|2022-01-04 17:50:00|250.34|248.34|251.72|249.72|252.32|250.32|249.55|247.55|0
1641318900000|2022-01-04 17:55:00|251.53|249.53|253.51|251.51|254.11|252.11|250.93|248.93|0
1641319200000|2022-01-04 18:00:00|253.31|251.31|252.12|250.12|254.7|252.7|251.72|249.72|0
1641319500000|2022-01-04 18:05:00|252.32|250.32|251.32|249.32|252.32|250.32|249.35|247.35|0
1641319800000|2022-01-04 18:10:00|250.93|248.93|252.31|250.31|252.71|250.71|250.93|248.93|0
1641320100000|2022-01-04 18:15:00|252.11|250.11|254.1|252.1|254.5|252.5|251.72|249.72|0
1641320400000|2022-01-04 18:20:00|254.3|252.3|253.1|251.1|254.89|252.89|252.71|250.71|0
1641320700000|2022-01-04 18:25:00|253.3|251.3|253.3|251.3|253.9|251.9|250.92|248.92|0
1641321000000|2022-01-04 18:30:00|253.5|251.5|258.89|256.89|259.09|257.09|253.3|251.3|0
1641321300000|2022-01-04 18:35:00|258.69|256.69|256.68|254.68|259.29|257.29|255.68|253.68|0
1641321600000|2022-01-04 18:40:00|257.08|255.08|256.68|254.68|257.88|255.88|255.88|253.88|0
1641321900000|2022-01-04 18:45:00|256.48|254.48|257.08|255.08|257.28|255.28|255.68|253.68|0
1641322200000|2022-01-04 18:50:00|257.28|255.28|259.68|257.68|261.09|259.09|257.28|255.28|0
1641322500000|2022-01-04 18:55:00|259.88|257.88|261.9|259.9|262.7|260.7|259.88|257.88|0
1641322800000|2022-01-04 19:00:00|262.3|260.3|257.47|255.47|262.3|260.3|257.47|255.47|0
1641323100000|2022-01-04 19:05:00|257.67|255.67|259.28|257.28|259.88|257.88|257.27|255.27|0
1641323400000|2022-01-04 19:10:00|259.48|257.48|256.27|254.27|260.08|258.08|256.27|254.27|0
1641323700000|2022-01-04 19:15:00|256.07|254.07|254.68|252.68|257.07|255.07|253.68|251.68|0
1641324000000|2022-01-04 19:20:00|254.88|252.88|256.28|254.28|256.48|254.48|254.08|252.08|0
1641324300000|2022-01-04 19:25:00|256.48|254.48|254.87|252.87|256.48|254.48|254.07|252.07|0
1641324600000|2022-01-04 19:30:00|254.67|252.67|251.68|249.68|255.07|253.07|249.29|247.29|0
1641324900000|2022-01-04 19:35:00|251.28|249.28|252.07|250.07|252.47|250.47|251.08|249.08|0
1641325200000|2022-01-04 19:40:00|251.87|249.87|248.69|246.69|252.07|250.07|248.5|246.5|0
1641325500000|2022-01-04 19:45:00|249.09|247.09|248.3|246.3|249.68|247.68|247.51|245.51|0
1641325800000|2022-01-04 19:50:00|247.9|245.9|247.5|245.5|248.69|246.69|246.72|244.72|0
1641326100000|2022-01-04 19:55:00|247.9|245.9|247.9|245.9|248.49|246.49|247.41|245.41|0
1641326400000|2022-01-04 20:00:00|247.7|245.7|245.72|243.72|247.9|245.9|245.53|243.53|0
1641326700000|2022-01-04 20:05:00|245.92|243.92|245.53|243.53|246.51|244.51|245.13|243.13|0
1641327000000|2022-01-04 20:10:00|245.33|243.33|244.15|242.15|245.33|243.33|243.56|241.56|0
1641327300000|2022-01-04 20:15:00|243.95|241.95|243.95|241.95|245.13|243.13|243.17|241.17|0
1641327600000|2022-01-04 20:20:00|243.75|241.75|242.18|240.18|243.75|241.75|241.01|239.01|0
1641327900000|2022-01-04 20:25:00|241.99|239.99|241.2|239.2|243.16|241.16|240.81|238.81|0
1641328200000|2022-01-04 20:30:00|241.01|239.01|242.77|240.77|243.75|241.75|241.01|239.01|0
1641328500000|2022-01-04 20:35:00|243.16|241.16|241.58|239.58|243.42|241.42|240.6|238.6|0
1641328800000|2022-01-04 20:40:00|241.39|239.39|239.42|237.42|241.98|239.98|238.64|236.64|0
1641329100000|2022-01-04 20:45:00|239.23|237.23|237.27|235.27|239.62|237.62|237.07|235.07|0
1641329400000|2022-01-04 20:50:00|238.05|236.05|240.79|238.79|240.79|238.79|234.93|232.93|0
1641329700000|2022-01-04 20:55:00|241.97|239.97|246.32|244.32|246.32|244.32|241.77|239.77|0
1641330000000|2022-01-04 21:00:00|245.72|243.72|246.71|244.71|247.51|245.51|244.93|242.93|0
1641330300000|2022-01-04 21:05:00|246.91|244.91|246.31|244.31|247.11|245.11|245.32|243.32|0
1641330600000|2022-01-04 21:10:00|246.51|244.51|247.3|245.3|247.9|245.9|246.31|244.31|0
1641330900000|2022-01-04 21:15:00|248|245.4|246.21|243.61|248|245.4|246.21|243.61|0
1641331200000|2022-01-04 21:20:00|245.82|243.22|245.81|243.21|246.21|243.61|245.62|243.02|0
1641331500000|2022-01-04 21:25:00|246.01|243.41|246.8|244.2|247.2|244.6|245.81|243.21|0
1641331800000|2022-01-04 21:30:00|247|244.4|247.6|245|248|245.4|246.61|244.01|0
1641332100000|2022-01-04 21:35:00|247.2|244.6|247|244.4|247.4|244.8|246.8|244.2|0
1641332400000|2022-01-04 21:40:00|246.8|244.2|246.4|243.8|246.8|244.2|246.2|243.6|0
1641332700000|2022-01-04 21:45:00|246.51|243.91|246.8|244.2|247.39|244.79|246.4|243.8|0
1641333000000|2022-01-04 21:50:00|247|244.4|246.99|244.39|247.19|244.59|246.99|244.39|0
1641333300000|2022-01-04 21:55:00|246.8|244.2|246.19|243.59|247.19|244.59|246.1|243.5|0
1641333600000|2022-01-04 22:00:00|246.4|243.8|246.75|244.15|246.75|244.15|246.4|243.8|0
1641333900000|2022-01-04 22:05:00|246.74|244.14|246.6|244|246.74|244.14|246.43|243.83|0
1641334200000|2022-01-04 22:10:00|246.66|244.06|246.68|244.08|246.74|244.14|246.6|244|0
1641334500000|2022-01-04 22:15:00|246.8|244.2|246.53|243.93|246.85|244.25|246.53|243.93|0
1641334800000|2022-01-04 22:20:00|246.65|244.05|246.36|243.76|246.65|244.05|246.27|243.67|0
1641335100000|2022-01-04 22:25:00|246.53|243.93|246.51|243.91|246.53|243.93|246.33|243.73|0
1641335400000|2022-01-04 22:30:00|246.47|243.87|246.73|244.13|246.74|244.14|246.36|243.76|0
1641335700000|2022-01-04 22:35:00|246.65|244.05|246.82|244.22|246.85|244.25|246.65|244.05|0
1641336000000|2022-01-04 22:40:00|246.73|244.13|246.82|244.22|246.84|244.24|246.73|244.13|0
1641336300000|2022-01-04 22:45:00|246.79|244.19|246.75|244.15|246.87|244.27|246.75|244.15|0
1641336600000|2022-01-04 22:50:00|246.78|244.18|246.75|244.15|246.78|244.18|246.75|244.15|0
1641336900000|2022-01-04 22:55:00|246.61|244.01|246.75|244.15|246.9|244.3|246.61|244.01|0
1641337200000|2022-01-04 23:00:00|246.48|243.88|246.57|243.97|246.97|244.37|245.69|243.09|0
1641337500000|2022-01-04 23:05:00|246.38|243.78|247.76|245.16|247.76|245.16|245.98|243.38|0
1641337800000|2022-01-04 23:10:00|247.37|244.77|247.27|244.67|247.56|244.96|246.77|244.17|0
1641338100000|2022-01-04 23:15:00|247.36|244.76|249.15|246.55|249.15|246.55|247.36|244.76|0
1641338400000|2022-01-04 23:20:00|248.96|246.36|250.15|247.55|250.35|247.75|248.96|246.36|0
1641338700000|2022-01-04 23:25:00|250.05|247.45|249.25|246.65|250.35|247.75|248.35|245.75|0
1641339000000|2022-01-04 23:30:00|249.55|246.95|249.75|247.15|250.55|247.95|249.55|246.95|0
1641339300000|2022-01-04 23:35:00|249.85|247.25|249.55|246.95|250.15|247.55|249.35|246.75|0
1641339600000|2022-01-04 23:40:00|249.75|247.15|250.14|247.54|250.54|247.94|249.35|246.75|0
1641339900000|2022-01-04 23:45:00|249.94|247.34|251.14|248.54|251.34|248.74|249.94|247.34|0
1641340200000|2022-01-04 23:50:00|251.05|248.45|250.54|247.94|251.14|248.54|250.14|247.54|0
1641340500000|2022-01-04 23:55:00|250.34|247.74|250.54|247.94|250.94|248.34|249.94|247.34|0
1641340800000|2022-01-05 00:00:00|250.34|247.74|251.54|248.94|252.34|249.74|249.74|247.14|0
1641341100000|2022-01-05 00:05:00|251.34|248.74|251.94|249.34|252.84|250.24|251.14|248.54|0
1641341400000|2022-01-05 00:10:00|251.74|249.14|251.44|248.84|252.54|249.94|251.13|248.53|0
1641341700000|2022-01-05 00:15:00|251.53|248.93|252.94|250.34|252.94|250.34|251.13|248.53|0
1641342000000|2022-01-05 00:20:00|252.73|250.13|251.53|248.93|253.14|250.54|251.33|248.73|0
1641342300000|2022-01-05 00:25:00|251.63|249.03|252.03|249.43|252.23|249.63|251.53|248.93|0
1641342600000|2022-01-05 00:30:00|251.93|249.33|252.53|249.93|253.24|250.64|251.93|249.33|0
1641342900000|2022-01-05 00:35:00|252.13|249.53|252.93|250.33|253.53|250.93|251.73|249.13|0
1641343200000|2022-01-05 00:40:00|252.83|250.23|252.53|249.93|253.13|250.53|252.33|249.73|0
1641343500000|2022-01-05 00:45:00|252.63|250.03|252.32|249.72|252.93|250.33|252.12|249.52|0
1641343800000|2022-01-05 00:50:00|252.52|249.92|251.72|249.12|252.52|249.92|251.52|248.92|0
1641344100000|2022-01-05 00:55:00|251.62|249.02|251.52|248.92|251.92|249.32|251.32|248.72|0
1641344400000|2022-01-05 01:00:00|251.32|248.72|251.32|248.72|251.72|249.12|250.92|248.32|0
1641344700000|2022-01-05 01:05:00|251.52|248.92|251.92|249.32|251.92|249.32|250.92|248.32|0
1641345000000|2022-01-05 01:10:00|252.12|249.52|250.31|247.71|252.52|249.92|250.31|247.71|0
1641345300000|2022-01-05 01:15:00|250.11|247.51|248.72|246.12|250.31|247.71|248.12|245.52|0
1641345600000|2022-01-05 01:20:00|248.91|246.31|249.31|246.71|249.91|247.31|248.72|246.12|0
1641345900000|2022-01-05 01:25:00|249.51|246.91|250.51|247.91|250.51|247.91|249.51|246.91|0
1641346200000|2022-01-05 01:30:00|250.71|248.11|253.31|250.71|253.92|251.32|250.71|248.11|0
1641346500000|2022-01-05 01:35:00|253.11|250.51|254.02|251.42|254.72|252.12|252.71|250.11|0
1641346800000|2022-01-05 01:40:00|254.11|251.51|254.52|251.92|255.12|252.52|253.71|251.11|0
1641347100000|2022-01-05 01:45:00|254.42|251.82|256.13|253.53|256.73|254.13|254.42|251.82|0
1641347400000|2022-01-05 01:50:00|256.33|253.73|255.32|252.72|256.33|253.73|254.71|252.11|0
1641347700000|2022-01-05 01:55:00|255.12|252.52|255.32|252.72|255.52|252.92|254.71|252.11|0
1641348000000|2022-01-05 02:00:00|255.11|252.51|255.31|252.71|255.31|252.71|253.91|251.31|0
1641348300000|2022-01-05 02:05:00|255.52|252.92|255.51|252.91|256.12|253.52|255.11|252.51|0
1641348600000|2022-01-05 02:10:00|255.11|252.51|254.51|251.91|255.31|252.71|253.9|251.3|0
1641348900000|2022-01-05 02:15:00|254.41|251.81|253.5|250.9|254.41|251.81|253.3|250.7|0
1641349200000|2022-01-05 02:20:00|253.6|251|254.1|251.5|254.3|251.7|253.6|251|0
1641349500000|2022-01-05 02:25:00|253.9|251.3|254.9|252.3|254.9|252.3|253.7|251.1|0
1641349800000|2022-01-05 02:30:00|255.1|252.5|254.5|251.9|255.71|253.11|254.1|251.5|0
1641350100000|2022-01-05 02:35:00|254.3|251.7|255.1|252.5|255.3|252.7|254.1|251.5|0
1641350400000|2022-01-05 02:40:00|255.3|252.7|255.7|253.1|255.91|253.31|255.3|252.7|0
1641350700000|2022-01-05 02:45:00|255.5|252.9|255.1|252.5|255.7|253.1|254.9|252.3|0
1641351000000|2022-01-05 02:50:00|254.9|252.3|254.89|252.29|255.1|252.5|254.49|251.89|0
1641351300000|2022-01-05 02:55:00|255.1|252.5|254.09|251.49|255.1|252.5|253.69|251.09|0
1641351600000|2022-01-05 03:00:00|253.89|251.29|253.88|251.28|254.29|251.69|253.48|250.88|0
1641351900000|2022-01-05 03:05:00|253.79|251.19|253.88|251.28|254.09|251.49|253.48|250.88|0
1641352200000|2022-01-05 03:10:00|254.08|251.48|255.09|252.49|255.29|252.69|253.88|251.28|0
1641352500000|2022-01-05 03:15:00|255.29|252.69|255.49|252.89|255.9|253.3|255.29|252.69|0
1641352800000|2022-01-05 03:20:00|255.69|253.09|255.09|252.49|255.89|253.29|254.68|252.08|0
1641353100000|2022-01-05 03:25:00|255.29|252.69|255.08|252.48|255.49|252.89|255.08|252.48|0
1641353400000|2022-01-05 03:30:00|255.19|252.59|255.08|252.48|255.69|253.09|254.68|252.08|0
1641353700000|2022-01-05 03:35:00|254.88|252.28|254.28|251.68|254.88|252.28|254.07|251.47|0
1641354000000|2022-01-05 03:40:00|254.48|251.88|254.07|251.47|254.48|251.88|254.07|251.47|0
1641354300000|2022-01-05 03:45:00|254.27|251.67|254.88|252.28|254.88|252.28|254.27|251.67|0
1641354600000|2022-01-05 03:50:00|255.08|252.48|254.17|251.57|255.08|252.48|254.07|251.47|0
1641354900000|2022-01-05 03:55:00|254.07|251.47|253.97|251.37|254.47|251.87|253.67|251.07|0
1641355200000|2022-01-05 04:00:00|254.07|251.47|253.87|251.27|254.07|251.47|253.46|250.86|0
1641355500000|2022-01-05 04:05:00|253.86|251.26|254.27|251.67|254.47|251.87|253.86|251.26|0
1641355800000|2022-01-05 04:10:00|254.06|251.46|254.26|251.66|254.27|251.67|254.06|251.46|0
1641356100000|2022-01-05 04:15:00|254.47|251.87|254.46|251.86|254.67|252.07|254.26|251.66|0
1641356400000|2022-01-05 04:20:00|254.26|251.66|254.06|251.46|254.46|251.86|254.06|251.46|0
1641356700000|2022-01-05 04:25:00|254.16|251.56|254.46|251.86|254.46|251.86|254.16|251.56|0
1641357000000|2022-01-05 04:30:00|254.66|252.06|255.06|252.46|255.27|252.67|254.66|252.06|0
1641357300000|2022-01-05 04:35:00|254.86|252.26|255.46|252.86|255.87|253.27|254.86|252.26|0
1641357600000|2022-01-05 04:40:00|255.26|252.66|255.06|252.46|255.26|252.66|254.86|252.26|0
1641357900000|2022-01-05 04:45:00|254.86|252.26|254.36|251.76|255.06|252.46|254.36|251.76|0
1641358200000|2022-01-05 04:50:00|254.45|251.85|254.86|252.26|255.06|252.46|254.25|251.65|0
1641358500000|2022-01-05 04:55:00|255.06|252.46|254.85|252.25|255.06|252.46|254.85|252.25|0
1641358800000|2022-01-05 05:00:00|254.65|252.05|255.46|252.86|256.06|253.46|254.56|251.96|0
1641359100000|2022-01-05 05:05:00|255.56|252.96|256.06|253.46|256.46|253.86|255.25|252.65|0
1641359400000|2022-01-05 05:10:00|255.86|253.26|255.05|252.45|256.06|253.46|254.85|252.25|0
1641359700000|2022-01-05 05:15:00|254.85|252.25|256.26|253.66|256.46|253.86|254.85|252.25|0
1641360000000|2022-01-05 05:20:00|256.06|253.46|257.47|254.87|257.67|255.07|256.06|253.46|0
1641360300000|2022-01-05 05:25:00|257.27|254.67|258.68|256.08|259.29|256.69|256.46|253.86|0
1641360600000|2022-01-05 05:30:00|258.48|255.88|258.48|255.88|258.59|255.99|257.47|254.87|0
1641360900000|2022-01-05 05:35:00|258.28|255.68|257.26|254.66|259.09|256.49|257.17|254.57|0
1641361200000|2022-01-05 05:40:00|257.37|254.77|257.67|255.07|257.67|255.07|256.86|254.26|0
1641361500000|2022-01-05 05:45:00|257.87|255.27|257.46|254.86|258.07|255.47|257.26|254.66|0
1641361800000|2022-01-05 05:50:00|257.57|254.97|257.66|255.06|258.07|255.47|257.46|254.86|0
1641362100000|2022-01-05 05:55:00|257.46|254.86|258.07|255.47|258.07|255.47|257.46|254.86|0
1641362400000|2022-01-05 06:00:00|258.27|255.67|257.66|255.06|258.27|255.67|257.66|255.06|0
1641362700000|2022-01-05 06:05:00|257.46|254.86|259.08|256.48|259.48|256.88|257.46|254.86|0
1641363000000|2022-01-05 06:10:00|258.98|256.38|257.56|254.96|258.98|256.38|257.45|254.85|0
1641363300000|2022-01-05 06:15:00|257.45|254.85|257.05|254.45|257.66|255.06|256.75|254.15|0
1641363600000|2022-01-05 06:20:00|256.85|254.25|256.24|253.64|256.85|254.25|256.24|253.64|0
1641363900000|2022-01-05 06:25:00|256.44|253.84|256.64|254.04|256.84|254.24|256.24|253.64|0
1641364200000|2022-01-05 06:30:00|256.84|254.24|257.04|254.44|257.45|254.85|256.54|253.94|0
1641364500000|2022-01-05 06:35:00|256.84|254.24|256.43|253.83|257.04|254.44|256.23|253.63|0
1641364800000|2022-01-05 06:40:00|256.23|253.63|254.01|251.41|256.23|253.63|254.01|251.41|0
1641365100000|2022-01-05 06:45:00|254.21|251.61|252.71|250.11|254.21|251.61|252.4|249.8|0
1641365400000|2022-01-05 06:50:00|252.6|250|253|250.4|253.21|250.61|252.4|249.8|0
1641365700000|2022-01-05 06:55:00|253.21|250.61|253.41|250.81|253.41|250.81|252.2|249.6|0
1641366000000|2022-01-05 07:00:00|253.11|250.51|252.8|250.2|254.41|251.81|252.6|250|0
1641366300000|2022-01-05 07:05:00|252.9|250.3|251.7|249.1|253|250.4|251.39|248.79|0
1641366600000|2022-01-05 07:10:00|251.8|249.2|251.99|249.39|252.4|249.8|251.39|248.79|0
1641366900000|2022-01-05 07:15:00|252.19|249.59|251.39|248.79|252.19|249.59|251.39|248.79|0
1641367200000|2022-01-05 07:20:00|251.5|248.9|252.59|249.99|252.59|249.99|251.39|248.79|0
1641367500000|2022-01-05 07:25:00|252.39|249.79|252.79|250.19|253.2|250.6|252.19|249.59|0
1641367800000|2022-01-05 07:30:00|252.99|250.39|251.79|249.19|253.19|250.59|251.79|249.19|0
1641368100000|2022-01-05 07:35:00|251.59|248.99|253.59|250.99|253.59|250.99|251.39|248.79|0
1641368400000|2022-01-05 07:40:00|253.39|250.79|251.98|249.38|253.59|250.99|251.78|249.18|0
1641368700000|2022-01-05 07:45:00|252.19|249.59|249.18|246.58|252.19|249.59|249.18|246.58|0
1641369000000|2022-01-05 07:50:00|248.98|246.38|249.38|246.78|249.98|247.38|248.58|245.98|0
1641369300000|2022-01-05 07:55:00|249.18|246.58|249.98|247.38|250.18|247.58|248.78|246.18|0
1641369600000|2022-01-05 08:00:00|249.58|246.98|250.62|248.02|250.62|248.02|247.38|244.78|0
1641369900000|2022-01-05 08:05:00|250.32|248.32|251.51|249.51|252.31|250.31|250.32|248.32|0
1641370200000|2022-01-05 08:10:00|251.71|249.71|250.72|248.72|252.71|250.71|249.73|247.73|0
1641370500000|2022-01-05 08:15:00|250.12|248.12|251.11|249.11|251.31|249.31|249.53|247.53|0
1641370800000|2022-01-05 08:20:00|251.31|249.31|250.52|248.52|253.3|251.3|250.52|248.52|0
1641371100000|2022-01-05 08:25:00|250.32|248.32|251.11|249.11|251.31|249.31|249.72|247.72|0
1641371400000|2022-01-05 08:30:00|251.01|249.01|252.1|250.1|252.1|250.1|249.52|247.52|0
1641371700000|2022-01-05 08:35:00|252.2|250.2|251.41|249.41|253.09|251.09|251.41|249.41|0
1641372000000|2022-01-05 08:40:00|251.5|249.5|251.5|249.5|251.7|249.7|250.11|248.11|0
1641372300000|2022-01-05 08:45:00|251.3|249.3|253.09|251.09|253.09|251.09|250.91|248.91|0
1641372600000|2022-01-05 08:50:00|252.89|250.89|252.89|250.89|253.29|251.29|252.29|250.29|0
1641372900000|2022-01-05 08:55:00|253.09|251.09|251.89|249.89|253.49|251.49|251.5|249.5|0
1641373200000|2022-01-05 09:00:00|251.69|249.69|251.1|249.1|252.49|250.49|250.31|248.31|0
1641373500000|2022-01-05 09:05:00|251|249|250.1|248.1|251.1|249.1|249.12|247.12|0
1641373800000|2022-01-05 09:10:00|249.91|247.91|247.93|245.93|250.7|248.7|247.73|245.73|0
1641374100000|2022-01-05 09:15:00|248.52|246.52|247.14|245.14|248.52|246.52|245.76|243.76|0
1641374400000|2022-01-05 09:20:00|246.94|244.94|246.94|244.94|247.53|245.53|245.96|243.96|0
1641374700000|2022-01-05 09:25:00|247.14|245.14|247.33|245.33|247.53|245.53|246.74|244.74|0
1641375000000|2022-01-05 09:30:00|247.24|245.24|247.72|245.72|248.03|246.03|247.13|245.13|0
1641375300000|2022-01-05 09:35:00|247.63|245.63|248.71|246.71|248.71|246.71|247.33|245.33|0
1641375600000|2022-01-05 09:40:00|248.81|246.81|247.72|245.72|249.1|247.1|247.13|245.13|0
1641375900000|2022-01-05 09:45:00|248.12|246.12|248.11|246.11|248.9|246.9|247.13|245.13|0
1641376200000|2022-01-05 09:50:00|248.02|246.02|247.82|245.82|248.51|246.51|247.62|245.62|0
1641376500000|2022-01-05 09:55:00|247.72|245.72|247.23|245.23|248.31|246.31|246.64|244.64|0
1641376800000|2022-01-05 10:00:00|246.93|244.93|245.94|243.94|247.52|245.52|245.16|243.16|0
1641377100000|2022-01-05 10:05:00|245.55|243.55|244.57|242.57|246.14|244.14|244.17|242.17|0
1641377400000|2022-01-05 10:10:00|244.37|242.37|246.13|244.13|246.73|244.73|244.17|242.17|0
1641377700000|2022-01-05 10:15:00|246.33|244.33|246.53|244.53|246.72|244.72|246.13|244.13|0
1641378000000|2022-01-05 10:20:00|246.33|244.33|246.72|244.72|247.12|245.12|245.94|243.94|0
1641378300000|2022-01-05 10:25:00|246.52|244.52|245.34|243.34|246.63|244.63|245.34|243.34|0
1641378600000|2022-01-05 10:30:00|244.75|242.75|246.72|244.72|247.31|245.31|244.36|242.36|0
1641378900000|2022-01-05 10:35:00|246.52|244.52|247.9|245.9|248.29|246.29|246.52|244.52|0
1641379200000|2022-01-05 10:40:00|247.7|245.7|248.69|246.69|248.88|246.88|247.5|245.5|0
1641379500000|2022-01-05 10:45:00|248.49|246.49|248.39|246.39|248.88|246.88|247.9|245.9|0
1641379800000|2022-01-05 10:50:00|248.29|246.29|248.88|246.88|249.28|247.28|247.8|245.8|0
1641380100000|2022-01-05 10:55:00|248.68|246.68|248.68|246.68|248.88|246.88|246.91|244.91|0
1641380400000|2022-01-05 11:00:00|248.88|246.88|250.06|248.06|250.06|248.06|248.29|246.29|0
1641380700000|2022-01-05 11:05:00|249.87|247.87|249.67|247.67|251.05|249.05|249.27|247.27|0
1641381000000|2022-01-05 11:10:00|249.77|247.77|248.68|246.68|250.46|248.46|248.48|246.48|0
1641381300000|2022-01-05 11:15:00|248.87|246.87|249.47|247.47|250.26|248.26|248.48|246.48|0
1641381600000|2022-01-05 11:20:00|249.66|247.66|250.65|248.65|250.65|248.65|249.07|247.07|0
1641381900000|2022-01-05 11:25:00|251.05|249.05|251.05|249.05|251.45|249.45|249.46|247.46|0
1641382200000|2022-01-05 11:30:00|251.25|249.25|251.24|249.24|251.25|249.25|250.45|248.45|0
1641382500000|2022-01-05 11:35:00|251.44|249.44|250.84|248.84|251.44|249.44|250.65|248.65|0
1641382800000|2022-01-05 11:40:00|250.65|248.65|249.85|247.85|250.84|248.84|249.65|247.65|0
1641383100000|2022-01-05 11:45:00|250.05|248.05|249.45|247.45|250.25|248.25|249.06|247.06|0
1641383400000|2022-01-05 11:50:00|249.06|247.06|249.25|247.25|250.44|248.44|248.86|246.86|0
1641383700000|2022-01-05 11:55:00|249.06|247.06|249.25|247.25|249.85|247.85|248.86|246.86|0
1641384000000|2022-01-05 12:00:00|249.65|247.65|249.65|247.65|249.85|247.85|248.46|246.46|0
1641384300000|2022-01-05 12:05:00|249.85|247.85|248.46|246.46|250.64|248.64|247.87|245.87|0
1641384600000|2022-01-05 12:10:00|248.26|246.26|247.86|245.86|248.66|246.66|247.47|245.47|0
1641384900000|2022-01-05 12:15:00|247.67|245.67|248.26|246.26|248.65|246.65|247.27|245.27|0
1641385200000|2022-01-05 12:20:00|248.16|246.16|250.04|248.04|250.04|248.04|248.06|246.06|0
1641385500000|2022-01-05 12:25:00|249.94|247.94|248.06|246.06|250.23|248.23|247.86|245.86|0
1641385800000|2022-01-05 12:30:00|248.25|246.25|249.04|247.04|249.24|247.24|247.76|245.76|0
1641386100000|2022-01-05 12:35:00|248.85|246.85|250.23|248.23|250.23|248.23|248.65|246.65|0
1641386400000|2022-01-05 12:40:00|250.43|248.43|250.62|248.62|251.02|249.02|250.23|248.23|0
1641386700000|2022-01-05 12:45:00|250.82|248.82|252.41|250.41|252.41|250.41|250.62|248.62|0
1641387000000|2022-01-05 12:50:00|252.21|250.21|252.01|250.01|252.41|250.41|251.81|249.81|0
1641387300000|2022-01-05 12:55:00|252.11|250.11|250.82|248.82|252.41|250.41|250.62|248.62|0
1641387600000|2022-01-05 13:00:00|250.42|248.42|250.62|248.62|250.82|248.82|249.63|247.63|0
1641387900000|2022-01-05 13:05:00|250.42|248.42|250.61|248.61|250.81|248.81|249.43|247.43|0
1641388200000|2022-01-05 13:10:00|250.81|248.81|252.2|250.2|252.4|250.4|250.81|248.81|0
1641388500000|2022-01-05 13:15:00|252.4|250.4|250.02|248.02|253.9|251.9|249.23|247.23|0
1641388800000|2022-01-05 13:20:00|250.21|248.21|249.92|247.92|251.01|249.01|249.62|247.62|0
1641389100000|2022-01-05 13:25:00|249.82|247.82|249.22|247.22|250.01|248.01|248.43|246.43|0
1641389400000|2022-01-05 13:30:00|249.02|247.02|249.02|247.02|250.21|248.21|248.43|246.43|0
1641389700000|2022-01-05 13:35:00|248.82|246.82|249.81|247.81|250.41|248.41|248.43|246.43|0
1641390000000|2022-01-05 13:40:00|250.01|248.01|249.61|247.61|250.4|248.4|249.02|247.02|0
1641390300000|2022-01-05 13:45:00|249.41|247.41|250.2|248.2|251.39|249.39|249.02|247.02|0
1641390600000|2022-01-05 13:50:00|250.6|248.6|247.93|245.93|251|249|247.93|245.93|0
1641390900000|2022-01-05 13:55:00|248.03|246.03|248.22|246.22|248.22|246.22|247.04|245.04|0
1641391200000|2022-01-05 14:00:00|248.02|246.02|250.2|248.2|250.2|248.2|247.24|245.24|0
1641391500000|2022-01-05 14:05:00|250|248|250.79|248.79|251.19|249.19|249.41|247.41|0
1641391800000|2022-01-05 14:10:00|250.59|248.59|248.02|246.02|250.59|248.59|248.02|246.02|0
1641392100000|2022-01-05 14:15:00|247.82|245.82|248.02|246.02|248.61|246.61|247.23|245.23|0
1641392400000|2022-01-05 14:20:00|248.22|246.22|247.82|245.82|249|247|247.62|245.62|0
1641392700000|2022-01-05 14:25:00|247.72|245.72|249.7|247.7|250.39|248.39|247.72|245.72|0
1641393000000|2022-01-05 14:30:00|249|247|255.97|253.97|255.97|253.97|246.04|244.04|0
1641393300000|2022-01-05 14:35:00|256.57|254.57|253.97|251.97|257.97|255.97|250.98|248.98|0
1641393600000|2022-01-05 14:40:00|254.16|252.16|252.37|250.37|254.96|252.96|247.62|245.62|0
1641393900000|2022-01-05 14:45:00|252.67|250.67|253.56|251.56|255.76|253.76|251.97|249.97|0
1641394200000|2022-01-05 14:50:00|253.76|251.76|249.57|247.57|254.56|252.56|247.81|245.81|0
1641394500000|2022-01-05 14:55:00|249.77|247.77|248.38|246.38|249.97|247.97|246.59|244.59|0
1641394800000|2022-01-05 15:00:00|248.57|246.57|251.27|249.27|251.97|249.97|246.59|244.59|0
1641395100000|2022-01-05 15:05:00|251.17|249.17|249.67|247.67|251.17|249.17|247.58|245.58|0
1641395400000|2022-01-05 15:10:00|249.37|247.37|250.56|248.56|250.96|248.96|247.97|245.97|0
1641395700000|2022-01-05 15:15:00|250.36|248.36|249.87|247.87|250.56|248.56|248.37|246.37|0
1641396000000|2022-01-05 15:20:00|249.76|247.76|246.58|244.58|249.76|247.76|245.79|243.79|0
1641396300000|2022-01-05 15:25:00|246.38|244.38|244.2|242.2|246.38|244.38|242.43|240.43|0
1641396600000|2022-01-05 15:30:00|244.6|242.6|249.16|247.16|249.56|247.56|244.4|242.4|0
1641396900000|2022-01-05 15:35:00|248.96|246.96|249.16|247.16|249.96|247.96|247.17|245.17|0
1641397200000|2022-01-05 15:40:00|248.96|246.96|248.16|246.16|249.36|247.36|247.37|245.37|0
1641397500000|2022-01-05 15:45:00|247.96|245.96|248.36|246.36|250.15|248.15|247.17|245.17|0
1641397800000|2022-01-05 15:50:00|248.56|246.56|248.16|246.16|250.55|248.55|247.96|245.96|0
1641398100000|2022-01-05 15:55:00|248.36|246.36|247.76|245.76|249.55|247.55|247.36|245.36|0
1641398400000|2022-01-05 16:00:00|247.56|245.56|250.55|248.55|250.55|248.55|246.96|244.96|0
1641398700000|2022-01-05 16:05:00|250.35|248.35|252.15|250.15|252.75|250.75|249.55|247.55|0
1641399000000|2022-01-05 16:10:00|251.95|249.95|250.74|248.74|254.15|252.15|250.74|248.74|0
1641399300000|2022-01-05 16:15:00|250.94|248.94|250.54|248.54|250.94|248.94|249.54|247.54|0
1641399600000|2022-01-05 16:20:00|250.65|248.65|250.54|248.54|251.34|249.34|248.95|246.95|0
1641399900000|2022-01-05 16:25:00|250.34|248.34|248.15|246.15|250.54|248.54|248.15|246.15|0
1641400200000|2022-01-05 16:30:00|248.34|246.34|251.94|249.94|252.34|250.34|247.95|245.95|0
1641400500000|2022-01-05 16:35:00|251.54|249.54|250.94|248.94|252.94|250.94|250.74|248.74|0
1641400800000|2022-01-05 16:40:00|251.14|249.14|254.95|252.95|255.35|253.35|250.74|248.74|0
1641401100000|2022-01-05 16:45:00|254.54|252.54|254.54|252.54|255.55|253.55|253.34|251.34|0
1641401400000|2022-01-05 16:50:00|254.34|252.34|255.15|253.15|255.55|253.55|253.74|251.74|0
1641401700000|2022-01-05 16:55:00|254.94|252.94|253.74|251.74|254.94|252.94|252.93|250.93|0
1641402000000|2022-01-05 17:00:00|253.94|251.94|251.33|249.33|254.94|252.94|251.33|249.33|0
1641402300000|2022-01-05 17:05:00|251.53|249.53|252.33|250.33|253.33|251.33|250.93|248.93|0
1641402600000|2022-01-05 17:10:00|252.53|250.53|251.12|249.12|252.53|250.53|251.12|249.12|0
1641402900000|2022-01-05 17:15:00|250.92|248.92|249.92|247.92|251.52|249.52|249.72|247.72|0
1641403200000|2022-01-05 17:20:00|250.12|248.12|249.72|247.72|250.92|248.92|249.12|247.12|0
1641403500000|2022-01-05 17:25:00|249.52|247.52|248.72|246.72|249.72|247.72|248.13|246.13|0
1641403800000|2022-01-05 17:30:00|248.92|246.92|251.32|249.32|251.92|249.92|248.72|246.72|0
1641404100000|2022-01-05 17:35:00|251.52|249.52|255.94|253.94|256.34|254.34|251.32|249.32|0
1641404400000|2022-01-05 17:40:00|255.74|253.74|256.54|254.54|257.55|255.55|254.53|252.53|0
1641404700000|2022-01-05 17:45:00|256.34|254.34|257.75|255.75|258.77|256.77|256.14|254.14|0
1641405000000|2022-01-05 17:50:00|257.55|255.55|256.74|254.74|258.97|256.97|256.54|254.54|0
1641405300000|2022-01-05 17:55:00|256.94|254.94|258.76|256.76|258.96|256.96|256.54|254.54|0
1641405600000|2022-01-05 18:00:00|258.56|256.56|258.35|256.35|259.98|257.98|257.95|255.95|0
1641405900000|2022-01-05 18:05:00|258.2|256.2|262.79|260.79|263.6|261.6|258|256|0
1641406200000|2022-01-05 18:10:00|262.99|260.99|262.79|260.79|264.82|262.82|262.18|260.18|0
1641406500000|2022-01-05 18:15:00|262.58|260.58|261.98|259.98|262.58|260.58|260.76|258.76|0
1641406800000|2022-01-05 18:20:00|261.97|259.97|260.15|258.15|261.97|259.97|259.15|257.15|0
1641407100000|2022-01-05 18:25:00|259.75|257.75|260.35|258.35|260.76|258.76|259.55|257.55|0
1641407400000|2022-01-05 18:30:00|260.56|258.56|260.05|258.05|260.56|258.56|258.34|256.34|0
1641407700000|2022-01-05 18:35:00|260.15|258.15|259.95|257.95|261.77|259.77|259.14|257.14|0
1641408000000|2022-01-05 18:40:00|260.15|258.15|259.94|257.94|260.55|258.55|258.53|256.53|0
1641408300000|2022-01-05 18:45:00|260.15|258.15|261.97|259.97|262.37|260.37|259.14|257.14|0
1641408600000|2022-01-05 18:50:00|261.56|259.56|261.15|259.15|262.17|260.17|260.55|258.55|0
1641408900000|2022-01-05 18:55:00|260.95|258.95|260.55|258.55|261.96|259.96|260.14|258.14|0
1641409200000|2022-01-05 19:00:00|260.65|258.65|265.21|263.21|265.21|263.21|252.12|250.12|0
1641409500000|2022-01-05 19:05:00|264.6|262.6|272.43|270.43|272.84|270.84|263.79|261.79|0
1641409800000|2022-01-05 19:10:00|272.02|270.02|277.95|275.95|281.14|279.14|271.82|269.82|0
1641410100000|2022-01-05 19:15:00|278.36|276.36|281.73|279.73|283.51|281.51|274.67|272.67|0
1641410400000|2022-01-05 19:20:00|281.93|279.93|281.52|279.52|283.38|281.38|278.44|276.44|0
1641410700000|2022-01-05 19:25:00|281.11|279.11|282.96|280.96|283.99|281.99|277.62|275.62|0
1641411000000|2022-01-05 19:30:00|282.75|280.75|289.6|287.6|289.8|287.8|279.05|277.05|0
1641411300000|2022-01-05 19:35:00|289.39|287.39|291.47|289.47|293.56|291.56|286.89|284.89|0
1641411600000|2022-01-05 19:40:00|292.31|290.31|300.88|298.88|300.88|298.88|292.31|290.31|0
1641411900000|2022-01-05 19:45:00|300.67|298.67|296.27|294.27|302.14|300.14|296.06|294.06|0
1641412200000|2022-01-05 19:50:00|296.06|294.06|294.61|292.61|297.97|295.97|292.21|290.21|0
1641412500000|2022-01-05 19:55:00|295.45|293.45|296.61|294.61|298.39|296.39|295.03|293.03|0
1641412800000|2022-01-05 20:00:00|296.71|294.71|304.1|302.1|304.1|302.1|296.71|294.71|0
1641413100000|2022-01-05 20:05:00|303.89|301.89|309.89|307.89|314.03|312.03|302.41|300.41|0
1641413400000|2022-01-05 20:10:00|310.1|308.1|306.09|304.09|311.78|309.78|303.98|301.98|0
1641413700000|2022-01-05 20:15:00|306.3|304.3|306.72|304.72|308.84|306.84|305.03|303.03|0
1641414000000|2022-01-05 20:20:00|307.25|305.25|307.99|305.99|310.53|308.53|305.45|303.45|0
1641414300000|2022-01-05 20:25:00|308.2|306.2|309.68|307.68|310.74|308.74|305.45|303.45|0
1641414600000|2022-01-05 20:30:00|310.74|308.74|310.32|308.32|312.66|310.66|308.48|306.48|0
1641414900000|2022-01-05 20:35:00|310|308|306.52|304.52|312.44|310.44|301.42|299.42|0
1641415200000|2022-01-05 20:40:00|306.09|304.09|309.83|307.83|310.04|308.04|303.33|301.33|0
1641415500000|2022-01-05 20:45:00|309.4|307.4|316.23|314.23|316.23|314.23|309.4|307.4|0
1641415800000|2022-01-05 20:50:00|318.17|316.17|316.7|314.7|318.42|316.42|312.65|310.65|0
1641416100000|2022-01-05 20:55:00|316.49|314.49|327.83|325.83|328.04|326.04|315.85|313.85|0
1641416400000|2022-01-05 21:00:00|326.75|324.75|328.04|326.04|329.12|327.12|325.24|323.24|0
1641416700000|2022-01-05 21:05:00|327.82|325.82|323.95|321.95|328.9|326.9|322.88|320.88|0
1641417000000|2022-01-05 21:10:00|323.74|321.74|321.59|319.59|324.59|322.59|321.38|319.38|0
1641417300000|2022-01-05 21:15:00|321.81|319.81|322.96|320.36|323.18|320.58|321.81|319.29|0
1641417600000|2022-01-05 21:20:00|322.53|319.93|323.82|321.22|324.25|321.65|322.43|319.83|0
1641417900000|2022-01-05 21:25:00|323.93|321.33|324.89|322.29|324.89|322.29|323.82|321.22|0
1641418200000|2022-01-05 21:30:00|324.67|322.07|324.89|322.29|324.89|322.29|324.46|321.86|0
1641418500000|2022-01-05 21:35:00|324.67|322.07|324.89|322.29|324.89|322.29|324.67|322.07|0
1641418800000|2022-01-05 21:40:00|324.67|322.07|326.61|324.01|326.61|324.01|324.67|322.07|0
1641419100000|2022-01-05 21:45:00|325.86|323.26|327.03|324.43|327.47|324.87|325.1|322.5|0
1641419400000|2022-01-05 21:50:00|326.82|324.22|327.46|324.86|327.68|325.08|325.74|323.14|0
1641419700000|2022-01-05 21:55:00|327.68|325.08|327.57|324.97|329.19|326.59|327.25|324.65|0
1641420000000|2022-01-05 22:00:00|327.62|325.02|328.06|325.46|328.07|325.47|327.62|325.02|0
1641420300000|2022-01-05 22:05:00|327.48|324.88|327.94|325.34|327.97|325.37|327.35|324.75|0
1641420600000|2022-01-05 22:10:00|327.49|324.89|327.7|325.1|327.7|325.1|326.85|324.25|0
1641420900000|2022-01-05 22:15:00|327.74|325.14|327.21|324.61|327.74|325.14|327.11|324.51|0
1641421200000|2022-01-05 22:20:00|327.08|324.48|327.14|324.54|327.29|324.69|326.98|324.38|0
1641421500000|2022-01-05 22:25:00|327.11|324.51|327.16|324.56|327.16|324.56|326.79|324.19|0
1641421800000|2022-01-05 22:30:00|327.1|324.5|327.4|324.8|327.4|324.8|327.06|324.46|0
1641422100000|2022-01-05 22:35:00|327.46|324.86|327.4|324.8|327.46|324.86|327.37|324.77|0
1641422400000|2022-01-05 22:40:00|327.46|324.86|327.52|324.92|327.59|324.99|327.46|324.86|0
1641422700000|2022-01-05 22:45:00|327.49|324.89|327.41|324.81|327.59|324.99|327.23|324.63|0
1641423000000|2022-01-05 22:50:00|327.22|324.62|327.28|324.68|327.28|324.68|326.88|324.28|0
1641423300000|2022-01-05 22:55:00|327.26|324.66|327.2|324.6|327.26|324.66|326.29|323.69|0
1641423600000|2022-01-05 23:00:00|326.02|323.42|330.23|327.63|330.23|327.63|325.26|322.66|0
1641423900000|2022-01-05 23:05:00|330.02|327.42|333.05|330.45|335.45|332.85|329.8|327.2|0
1641424200000|2022-01-05 23:10:00|332.62|330.02|332.64|330.04|334.37|331.77|331.75|329.15|0
1641424500000|2022-01-05 23:15:00|332|329.4|330.27|327.67|332.21|329.61|330.05|327.45|0
1641424800000|2022-01-05 23:20:00|330.48|327.88|327.68|325.08|330.7|328.1|327.47|324.87|0
1641425100000|2022-01-05 23:25:00|327.47|324.87|325.11|322.51|327.47|324.87|325.11|322.51|0
1641425400000|2022-01-05 23:30:00|324.89|322.29|324.46|321.86|325.54|322.94|323.61|321.01|0
1641425700000|2022-01-05 23:35:00|324.25|321.65|325.1|322.5|327.03|324.43|324.03|321.43|0
1641426000000|2022-01-05 23:40:00|324.89|322.29|324.36|321.76|326.39|323.79|324.14|321.54|0
1641426300000|2022-01-05 23:45:00|324.46|321.86|325.1|322.5|325.96|323.36|324.03|321.43|0
1641426600000|2022-01-05 23:50:00|325|322.4|324.46|321.86|325.1|322.5|324.03|321.43|0
1641426900000|2022-01-05 23:55:00|324.24|321.64|322.53|319.93|324.24|321.64|322.1|319.5|0
1641427200000|2022-01-06 00:00:00|322.74|320.14|321.14|318.54|322.74|320.14|321.14|318.54|0
1641427500000|2022-01-06 00:05:00|321.36|318.76|322.1|319.5|323.17|320.57|320.18|317.58|0
1641427800000|2022-01-06 00:10:00|321.89|319.29|319.75|317.15|321.89|319.29|319.65|317.05|0
1641428100000|2022-01-06 00:15:00|319.54|316.94|320.39|317.79|320.39|317.79|318.69|316.09|0
1641428400000|2022-01-06 00:20:00|320.6|318|322.31|319.71|322.42|319.82|319.75|317.15|0
1641428700000|2022-01-06 00:25:00|322.1|319.5|320.17|317.57|322.1|319.5|319.96|317.36|0
1641429000000|2022-01-06 00:30:00|320.39|317.79|320.17|317.57|320.81|318.21|318.68|316.08|0
1641429300000|2022-01-06 00:35:00|320.07|317.47|324.23|321.63|324.23|321.63|319.75|317.15|0
1641429600000|2022-01-06 00:40:00|324.02|321.42|326.16|323.56|326.16|323.56|324.01|321.41|0
1641429900000|2022-01-06 00:45:00|326.37|323.77|324.23|321.63|328.09|325.49|324.01|321.41|0
1641430200000|2022-01-06 00:50:00|324.01|321.41|322.3|319.7|324.34|321.74|321.87|319.27|0
1641430500000|2022-01-06 00:55:00|322.51|319.91|322.73|320.13|323.58|320.98|322.51|319.91|0
1641430800000|2022-01-06 01:00:00|322.51|319.91|321.66|319.06|325.29|322.69|321.23|318.63|0
1641431100000|2022-01-06 01:05:00|321.87|319.27|328.19|325.59|328.19|325.59|321.66|319.06|0
1641431400000|2022-01-06 01:10:00|328.3|325.7|327.65|325.05|330.35|327.75|326.36|323.76|0
1641431700000|2022-01-06 01:15:00|327.44|324.84|325.07|322.47|327.44|324.84|324.22|321.62|0
1641432000000|2022-01-06 01:20:00|324.86|322.26|324.22|321.62|325.61|323.01|324.22|321.62|0
1641432300000|2022-01-06 01:25:00|324|321.4|323.57|320.97|324.22|321.62|323.14|320.54|0
1641432600000|2022-01-06 01:30:00|323.79|321.19|319.09|316.49|325.5|322.9|318.88|316.28|0
1641432900000|2022-01-06 01:35:00|318.88|316.28|322.71|320.11|322.71|320.11|318.66|316.06|0
1641433200000|2022-01-06 01:40:00|322.5|319.9|321.43|318.83|324|321.4|321.33|318.73|0
1641433500000|2022-01-06 01:45:00|321.33|318.73|322.5|319.9|323.57|320.97|320.58|317.98|0
1641433800000|2022-01-06 01:50:00|322.39|319.79|321.11|318.51|322.39|319.79|320.57|317.97|0
1641434100000|2022-01-06 01:55:00|321.43|318.83|322.71|320.11|323.56|320.96|321.21|318.61|0
1641434400000|2022-01-06 02:00:00|322.18|319.58|324.1|321.5|325.71|323.11|322.18|319.58|0
1641434700000|2022-01-06 02:05:00|324.2|321.6|325.92|323.32|326.13|323.53|323.89|321.29|0
1641435000000|2022-01-06 02:10:00|326.13|323.53|324.84|322.24|326.13|323.53|323.35|320.75|0
1641435300000|2022-01-06 02:15:00|325.06|322.46|325.49|322.89|328.71|326.11|324.84|322.24|0
1641435600000|2022-01-06 02:20:00|325.27|322.67|326.24|323.64|327.2|324.6|324.95|322.35|0
1641435900000|2022-01-06 02:25:00|326.34|323.74|329.35|326.75|329.78|327.18|326.13|323.53|0
1641436200000|2022-01-06 02:30:00|329.57|326.97|326.77|324.17|329.78|327.18|326.55|323.95|0
1641436500000|2022-01-06 02:35:00|326.55|323.95|327.74|325.14|328.27|325.67|326.55|323.95|0
1641436800000|2022-01-06 02:40:00|327.84|325.24|330.21|327.61|331.29|328.69|327.84|325.24|0
1641437100000|2022-01-06 02:45:00|330.42|327.82|329.99|327.39|331.29|328.69|329.99|327.39|0
1641437400000|2022-01-06 02:50:00|330.1|327.5|329.13|326.53|330.42|327.82|329.13|326.53|0
1641437700000|2022-01-06 02:55:00|329.24|326.64|326.55|323.95|329.99|327.39|326.55|323.95|0
1641438000000|2022-01-06 03:00:00|326.66|324.06|326.76|324.16|327.41|324.81|326.12|323.52|0
1641438300000|2022-01-06 03:05:00|326.66|324.06|328.05|325.45|328.16|325.56|326.54|323.94|0
1641438600000|2022-01-06 03:10:00|328.26|325.66|331.06|328.46|332.58|329.98|328.26|325.66|0
1641438900000|2022-01-06 03:15:00|330.85|328.25|331.49|328.89|332.47|329.87|330.42|327.82|0
1641439200000|2022-01-06 03:20:00|331.71|329.11|330.2|327.6|332.36|329.76|329.77|327.17|0
1641439500000|2022-01-06 03:25:00|330.41|327.81|329.55|326.95|331.49|328.89|329.33|326.73|0
1641439800000|2022-01-06 03:30:00|329.76|327.16|330.63|328.03|331.6|329|329.76|327.16|0
1641440100000|2022-01-06 03:35:00|330.95|328.35|329.98|327.38|331.49|328.89|328.9|326.3|0
1641440400000|2022-01-06 03:40:00|330.09|327.49|335.82|333.22|335.82|333.22|330.09|327.49|0
1641440700000|2022-01-06 03:45:00|335.6|333|338.86|336.26|339.29|336.69|335.49|332.89|0
1641441000000|2022-01-06 03:50:00|338.64|336.04|342.12|339.52|342.12|339.52|338.1|335.5|0
1641441300000|2022-01-06 03:55:00|341.91|339.31|343.86|341.26|344.3|341.7|341.36|338.76|0
1641441600000|2022-01-06 04:00:00|343.43|340.83|343.86|341.26|344.08|341.48|342.34|339.74|0
1641441900000|2022-01-06 04:05:00|344.3|341.7|342.67|340.07|344.52|341.92|342.55|339.95|0
1641442200000|2022-01-06 04:10:00|343.21|340.61|342.99|340.39|344.08|341.48|342.77|340.17|0
1641442500000|2022-01-06 04:15:00|343.2|340.6|344.29|341.69|344.51|341.91|342.77|340.17|0
1641442800000|2022-01-06 04:20:00|344.19|341.59|344.51|341.91|344.51|341.91|342.77|340.17|0
1641443100000|2022-01-06 04:25:00|344.29|341.69|344.07|341.47|344.51|341.91|343.42|340.82|0
1641443400000|2022-01-06 04:30:00|343.85|341.25|344.29|341.69|344.51|341.91|343.75|341.15|0
1641443700000|2022-01-06 04:35:00|344.51|341.91|344.29|341.69|344.51|341.91|344.07|341.47|0
1641444000000|2022-01-06 04:40:00|344.07|341.47|347.02|344.42|348.88|346.28|344.07|341.47|0
1641444300000|2022-01-06 04:45:00|346.91|344.31|349.29|346.69|349.73|347.13|346.03|343.43|0
1641444600000|2022-01-06 04:50:00|349.07|346.47|348.64|346.04|349.29|346.69|347.33|344.73|0
1641444900000|2022-01-06 04:55:00|348.85|346.25|349.07|346.47|349.95|347.35|348.64|346.04|0
1641445200000|2022-01-06 05:00:00|349.29|346.69|349.94|347.34|349.94|347.34|348.85|346.25|0
1641445500000|2022-01-06 05:05:00|349.72|347.12|347.32|344.72|349.94|347.34|346.02|343.42|0
1641445800000|2022-01-06 05:10:00|347.11|344.51|347.11|344.51|349.07|346.47|346.89|344.29|0
1641446100000|2022-01-06 05:15:00|347.22|344.62|345.36|342.76|347.65|345.05|345.15|342.55|0
1641446400000|2022-01-06 05:20:00|345.58|342.98|345.14|342.54|346.56|343.96|345.04|342.44|0
1641446700000|2022-01-06 05:25:00|345.36|342.76|342.54|339.94|345.8|343.2|342.54|339.94|0
1641447000000|2022-01-06 05:30:00|342.76|340.16|344.39|341.79|344.39|341.79|342.76|340.16|0
1641447300000|2022-01-06 05:35:00|344.27|341.67|344.05|341.45|344.49|341.89|342.75|340.15|0
1641447600000|2022-01-06 05:40:00|344.27|341.67|344.05|341.45|345.36|342.76|343.62|341.02|0
1641447900000|2022-01-06 05:45:00|344.27|341.67|343.62|341.02|344.49|341.89|342.97|340.37|0
1641448200000|2022-01-06 05:50:00|343.4|340.8|345.79|343.19|345.79|343.19|343.4|340.8|0
1641448500000|2022-01-06 05:55:00|345.57|342.97|344.05|341.45|346.34|343.74|342.96|340.36|0
1641448800000|2022-01-06 06:00:00|343.94|341.34|344.59|341.99|347.09|344.49|343.61|341.01|0
1641449100000|2022-01-06 06:05:00|344.7|342.1|346.65|344.05|346.65|344.05|344.59|341.99|0
1641449400000|2022-01-06 06:10:00|346.44|343.84|348.4|345.8|348.4|345.8|345.78|343.18|0
1641449700000|2022-01-06 06:15:00|348.18|345.58|348.83|346.23|349.27|346.67|347.96|345.36|0
1641450000000|2022-01-06 06:20:00|349.05|346.45|346.65|344.05|349.27|346.67|346.65|344.05|0
1641450300000|2022-01-06 06:25:00|346.21|343.61|345.78|343.18|346.43|343.83|344.91|342.31|0
1641450600000|2022-01-06 06:30:00|345.46|342.86|345.99|343.39|346|343.4|344.91|342.31|0
1641450900000|2022-01-06 06:35:00|345.56|342.96|342.3|339.7|345.56|342.96|342.09|339.49|0
1641451200000|2022-01-06 06:40:00|342.52|339.92|341.87|339.27|343.17|340.57|341.87|339.27|0
1641451500000|2022-01-06 06:45:00|341.65|339.05|343.17|340.57|343.6|341|341.43|338.83|0
1641451800000|2022-01-06 06:50:00|343.38|340.78|343.82|341.22|344.68|342.08|343.06|340.46|0
1641452100000|2022-01-06 06:55:00|343.38|340.78|342.73|340.13|344.03|341.43|342.08|339.48|0
1641452400000|2022-01-06 07:00:00|342.51|339.91|337.65|335.05|343.28|340.68|337.54|334.94|0
1641452700000|2022-01-06 07:05:00|337.32|334.72|337.11|334.51|338.19|335.59|335.81|333.21|0
1641453000000|2022-01-06 07:10:00|337.32|334.72|334.47|331.87|337.54|334.94|334.47|331.87|0
1641453300000|2022-01-06 07:15:00|334.25|331.65|333.39|330.79|335.34|332.74|332.96|330.36|0
1641453600000|2022-01-06 07:20:00|333.17|330.57|329.51|326.91|333.17|330.57|329.51|326.91|0
1641453900000|2022-01-06 07:25:00|329.3|326.7|326.93|324.33|330.05|327.45|326.72|324.12|0
1641454200000|2022-01-06 07:30:00|326.72|324.12|331.66|329.06|331.66|329.06|325.65|323.05|0
1641454500000|2022-01-06 07:35:00|331.44|328.84|325|322.4|331.66|329.06|325|322.4|0
1641454800000|2022-01-06 07:40:00|325.22|322.62|326.61|324.01|327.14|324.54|324.36|321.76|0
1641455100000|2022-01-06 07:45:00|326.71|324.11|328.43|325.83|330.15|327.55|326.5|323.9|0
1641455400000|2022-01-06 07:50:00|328.21|325.61|331.44|328.84|332.95|330.35|328.21|325.61|0
1641455700000|2022-01-06 07:55:00|331.22|328.62|332.73|330.13|332.73|330.13|331.01|328.41|0
1641456000000|2022-01-06 08:00:00|332.3|329.7|326.71|324.11|333.38|330.78|326.61|324.01|0
1641456300000|2022-01-06 08:05:00|326.84|324.84|327.46|325.46|328.11|326.11|325.12|323.12|0
1641456600000|2022-01-06 08:10:00|327.57|325.57|329.61|327.61|330.7|328.7|325.95|323.95|0
1641456900000|2022-01-06 08:15:00|329.83|327.83|327.89|325.89|330.48|328.48|327.89|325.89|0
1641457200000|2022-01-06 08:20:00|328.32|326.32|334.92|332.92|335.46|333.46|327.24|325.24|0
1641457500000|2022-01-06 08:25:00|335.24|333.24|334.7|332.7|337.52|335.52|333.94|331.94|0
1641457800000|2022-01-06 08:30:00|334.92|332.92|334.92|332.92|336.22|334.22|332.97|330.97|0
1641458100000|2022-01-06 08:35:00|335.35|333.35|335.43|333.43|338.61|336.61|334.7|332.7|0
1641458400000|2022-01-06 08:40:00|335.21|333.21|335.42|333.42|335.86|333.86|332.82|330.82|0
1641458700000|2022-01-06 08:45:00|335.64|333.64|331.74|329.74|336.08|334.08|331.74|329.74|0
1641459000000|2022-01-06 08:50:00|331.63|329.63|330.22|328.22|335.2|333.2|330.22|328.22|0
1641459300000|2022-01-06 08:55:00|330|328|327.31|325.31|330.44|328.44|325.48|323.48|0
1641459600000|2022-01-06 09:00:00|326.98|324.98|332.38|330.38|333.03|331.03|326.34|324.34|0
1641459900000|2022-01-06 09:05:00|331.95|329.95|331.3|329.3|333.68|331.68|330.65|328.65|0
1641460200000|2022-01-06 09:10:00|331.08|329.08|330|328|331.51|329.51|329.35|327.35|0
1641460500000|2022-01-06 09:15:00|330.21|328.21|326.45|324.45|330.21|328.21|326.45|324.45|0
1641460800000|2022-01-06 09:20:00|326.66|324.66|326.01|324.01|327.96|325.96|325.36|323.36|0
1641461100000|2022-01-06 09:25:00|325.79|323.79|329.05|327.05|329.05|327.05|324.93|322.93|0
1641461400000|2022-01-06 09:30:00|329.27|327.27|331.88|329.88|331.88|329.88|328.18|326.18|0
1641461700000|2022-01-06 09:35:00|331.66|329.66|330.25|328.25|332.43|330.43|329.38|327.38|0
1641462000000|2022-01-06 09:40:00|330.13|328.13|330.35|328.35|332.31|330.31|329.7|327.7|0
1641462300000|2022-01-06 09:45:00|330.57|328.57|330.57|328.57|331.87|329.87|329.48|327.48|0
1641462600000|2022-01-06 09:50:00|330.24|328.24|329.69|327.69|331|329|327.52|325.52|0
1641462900000|2022-01-06 09:55:00|329.91|327.91|327.74|325.74|332.96|330.96|327.74|325.74|0
1641463200000|2022-01-06 10:00:00|327.3|325.3|327.3|325.3|328.82|326.82|326.65|324.65|0
1641463500000|2022-01-06 10:05:00|327.08|325.08|325.13|323.13|327.3|325.3|324.27|322.27|0
1641463800000|2022-01-06 10:10:00|325.35|323.35|323.62|321.62|325.35|323.35|323.18|321.18|0
1641464100000|2022-01-06 10:15:00|323.4|321.4|324.81|322.81|325.35|323.35|323.18|321.18|0
1641464400000|2022-01-06 10:20:00|324.7|322.7|321.24|319.24|324.7|322.7|320.59|318.59|0
1641464700000|2022-01-06 10:25:00|321.46|319.46|321.67|319.67|322.53|320.53|320.59|318.59|0
1641465000000|2022-01-06 10:30:00|321.78|319.78|320.7|318.7|322.21|320.21|319.51|317.51|0
1641465300000|2022-01-06 10:35:00|320.59|318.59|316.63|314.63|320.59|318.59|316.63|314.63|0
1641465600000|2022-01-06 10:40:00|316.85|314.85|321.84|319.84|323.58|321.58|315.77|313.77|0
1641465900000|2022-01-06 10:45:00|321.73|319.73|319.88|317.88|322.05|320.05|319.66|317.66|0
1641466200000|2022-01-06 10:50:00|320.1|318.1|322.27|320.27|322.7|320.7|318.79|316.79|0
1641466500000|2022-01-06 10:55:00|321.83|319.83|321.83|319.83|322.7|320.7|320.75|318.75|0
1641466800000|2022-01-06 11:00:00|321.62|319.62|319.44|317.44|322.6|320.6|318.79|316.79|0
1641467100000|2022-01-06 11:05:00|319.01|317.01|322.16|320.16|322.27|320.27|318.14|316.14|0
1641467400000|2022-01-06 11:10:00|322.27|320.27|323.03|321.03|323.57|321.57|321.61|319.61|0
1641467700000|2022-01-06 11:15:00|322.26|320.26|322.7|320.7|324.01|322.01|322.05|320.05|0
1641468000000|2022-01-06 11:20:00|322.48|320.48|324.88|322.88|325.1|323.1|321.83|319.83|0
1641468300000|2022-01-06 11:25:00|324.66|322.66|324.66|322.66|325.53|323.53|322.91|320.91|0
1641468600000|2022-01-06 11:30:00|324.55|322.55|322.48|320.48|325.53|323.53|321.82|319.82|0
1641468900000|2022-01-06 11:35:00|322.15|320.15|325.31|323.31|325.97|323.97|322.15|320.15|0
1641469200000|2022-01-06 11:40:00|325.53|323.53|325.09|323.09|326.18|324.18|322.91|320.91|0
1641469500000|2022-01-06 11:45:00|324.87|322.87|327.61|325.61|328.15|326.15|324.22|322.22|0
1641469800000|2022-01-06 11:50:00|327.93|325.93|324.21|322.21|327.93|325.93|324.21|322.21|0
1641470100000|2022-01-06 11:55:00|324.43|322.43|325.74|323.74|326.18|324.18|324.21|322.21|0
1641470400000|2022-01-06 12:00:00|326.18|324.18|322.58|320.58|326.18|324.18|321.38|319.38|0
1641470700000|2022-01-06 12:05:00|322.03|320.03|321.38|319.38|322.9|320.9|320.84|318.84|0
1641471000000|2022-01-06 12:10:00|321.16|319.16|320.94|318.94|321.81|319.81|320.29|318.29|0
1641471300000|2022-01-06 12:15:00|320.73|318.73|322.25|320.25|322.25|320.25|320.29|318.29|0
1641471600000|2022-01-06 12:20:00|322.14|320.14|325.52|323.52|326.39|324.39|322.03|320.03|0
1641471900000|2022-01-06 12:25:00|325.08|323.08|328.36|326.36|329.02|327.02|324.98|322.98|0
1641472200000|2022-01-06 12:30:00|328.58|326.58|328.03|326.03|328.8|326.8|325.95|323.95|0
1641472500000|2022-01-06 12:35:00|328.36|326.36|324.86|322.86|328.36|326.36|323.99|321.99|0
1641472800000|2022-01-06 12:40:00|325.08|323.08|328.14|326.14|328.36|326.36|324.86|322.86|0
1641473100000|2022-01-06 12:45:00|328.03|326.03|328.35|326.35|329.23|327.23|327.92|325.92|0
1641473400000|2022-01-06 12:50:00|328.25|326.25|326.38|324.38|328.57|326.57|325.73|323.73|0
1641473700000|2022-01-06 12:55:00|326.16|324.16|325.51|323.51|327.26|325.26|324.85|322.85|0
1641474000000|2022-01-06 13:00:00|325.94|323.94|325.73|323.73|327.48|325.48|323.98|321.98|0
1641474300000|2022-01-06 13:05:00|325.94|323.94|324.75|322.75|327.04|325.04|324.41|322.41|0
1641474600000|2022-01-06 13:10:00|324.63|322.63|323.32|321.32|325.5|323.5|322.89|320.89|0
1641474900000|2022-01-06 13:15:00|323.1|321.1|320.93|318.93|323.54|321.54|320.49|318.49|0
1641475200000|2022-01-06 13:20:00|320.71|318.71|323.1|321.1|323.32|321.32|319.84|317.84|0
1641475500000|2022-01-06 13:25:00|322.88|320.88|322.12|320.12|323.54|321.54|322.01|320.01|0
1641475800000|2022-01-06 13:30:00|321.91|319.91|325.06|323.06|325.72|323.72|321.14|319.14|0
1641476100000|2022-01-06 13:35:00|324.84|322.84|323.65|321.65|325.28|323.28|323.32|321.32|0
1641476400000|2022-01-06 13:40:00|323.97|321.97|323.1|321.1|325.72|323.72|322.66|320.66|0
1641476700000|2022-01-06 13:45:00|322.88|320.88|325.93|323.93|326.37|324.37|322.44|320.44|0
1641477000000|2022-01-06 13:50:00|326.15|324.15|324.18|322.18|327.03|325.03|324.18|322.18|0
1641477300000|2022-01-06 13:55:00|324.4|322.4|323.75|321.75|325.28|323.28|323.53|321.53|0
1641477600000|2022-01-06 14:00:00|324.18|322.18|323.09|321.09|325.06|323.06|323.09|321.09|0
1641477900000|2022-01-06 14:05:00|322.87|320.87|325.05|323.05|325.49|323.49|321.57|319.57|0
1641478200000|2022-01-06 14:10:00|324.62|322.62|323.31|321.31|326.36|324.36|323.31|321.31|0
1641478500000|2022-01-06 14:15:00|323.52|321.52|323.52|321.52|324.83|322.83|323.09|321.09|0
1641478800000|2022-01-06 14:20:00|323.3|321.3|321.56|319.56|323.52|321.52|321.34|319.34|0
1641479100000|2022-01-06 14:25:00|321.78|319.78|329.86|327.86|329.86|327.86|321.78|319.78|0
1641479400000|2022-01-06 14:30:00|329.21|327.21|319.39|317.39|329.65|327.65|318.52|316.52|0
1641479700000|2022-01-06 14:35:00|319.17|317.17|312.03|310.03|322.65|320.65|310.96|308.96|0
1641480000000|2022-01-06 14:40:00|311.6|309.6|311.82|309.82|315.27|313.27|307.52|305.52|0
1641480300000|2022-01-06 14:45:00|311.6|309.6|325.26|323.26|325.48|323.48|310.96|308.96|0
1641480600000|2022-01-06 14:50:00|324.61|322.61|332.69|330.69|332.69|330.69|321.34|319.34|0
1641480900000|2022-01-06 14:55:00|333.13|331.13|338.99|336.99|339.87|337.87|327.22|325.22|0
1641481200000|2022-01-06 15:00:00|339.21|337.21|344.5|342.5|344.61|342.61|335.16|333.16|0
1641481500000|2022-01-06 15:05:00|344.94|342.94|346.7|344.7|348.25|346.25|341.19|339.19|0
1641481800000|2022-01-06 15:10:00|347.37|345.37|343.73|341.73|351.8|349.8|343.17|341.17|0
1641482100000|2022-01-06 15:15:00|343.83|341.83|343.39|341.39|343.83|341.83|334.61|332.61|0
1641482400000|2022-01-06 15:20:00|343.17|341.17|334.61|332.61|344.05|342.05|334.61|332.61|0
1641482700000|2022-01-06 15:25:00|333.95|331.95|331.55|329.55|333.95|331.95|325.04|323.04|0
1641483000000|2022-01-06 15:30:00|332.64|330.64|321.69|319.69|332.64|330.64|318.77|316.77|0
1641483300000|2022-01-06 15:35:00|321.91|319.91|320.6|318.6|324.74|322.74|317.79|315.79|0
1641483600000|2022-01-06 15:40:00|319.95|317.95|323.21|321.21|325.18|323.18|318.87|316.87|0
1641483900000|2022-01-06 15:45:00|322.56|320.56|315.84|313.84|324.52|322.52|315.4|313.4|0
1641484200000|2022-01-06 15:50:00|316.27|314.27|322.12|320.12|323.21|321.21|316.05|314.05|0
1641484500000|2022-01-06 15:55:00|321.58|319.58|322.23|320.23|322.99|320.99|313.89|311.89|0
1641484800000|2022-01-06 16:00:00|322.34|320.34|325.39|323.39|327.35|325.35|319.3|317.3|0
1641485100000|2022-01-06 16:05:00|325.61|323.61|321.68|319.68|327.79|325.79|319.51|317.51|0
1641485400000|2022-01-06 16:10:00|321.58|319.58|317.99|315.99|321.68|319.68|315.61|313.61|0
1641485700000|2022-01-06 16:15:00|317.78|315.78|319.72|317.72|319.72|317.72|311.52|309.52|0
1641486000000|2022-01-06 16:20:00|319.07|317.07|318.64|316.64|322.99|320.99|318.21|316.21|0
1641486300000|2022-01-06 16:25:00|319.4|317.4|322.76|320.76|325.82|323.82|319.4|317.4|0
1641486600000|2022-01-06 16:30:00|322.55|320.55|326.03|324.03|328.22|326.22|321.02|319.02|0
1641486900000|2022-01-06 16:35:00|326.25|324.25|324.07|322.07|326.47|324.47|321.02|319.02|0
1641487200000|2022-01-06 16:40:00|323.85|321.85|324.94|322.94|327.78|325.78|321.67|319.67|0
1641487500000|2022-01-06 16:45:00|324.72|322.72|322.32|320.32|327.12|325.12|321.02|319.02|0
1641487800000|2022-01-06 16:50:00|322.11|320.11|318.41|316.41|324.72|322.72|318.2|316.2|0
1641488100000|2022-01-06 16:55:00|318.2|316.2|318.85|316.85|320.05|318.05|317.33|315.33|0
1641488400000|2022-01-06 17:00:00|318.41|316.41|320.8|318.8|321.23|319.23|318.2|316.2|0
1641488700000|2022-01-06 17:05:00|321.02|319.02|314.73|312.73|322.32|320.32|314.3|312.3|0
1641489000000|2022-01-06 17:10:00|314.95|312.95|317.98|315.98|318.41|316.41|314.73|312.73|0
1641489300000|2022-01-06 17:15:00|317.54|315.54|319.17|317.17|320.36|318.36|316.24|314.24|0
1641489600000|2022-01-06 17:20:00|318.84|316.84|318.26|316.26|320.36|318.36|314.08|312.08|0
1641489900000|2022-01-06 17:25:00|318.69|316.69|314.36|312.36|318.91|316.91|313.5|311.5|0
1641490200000|2022-01-06 17:30:00|314.26|312.26|314.36|312.36|317.17|315.17|312.85|310.85|0
1641490500000|2022-01-06 17:35:00|314.57|312.57|312.85|310.85|316.09|314.09|309.83|307.83|0
1641490800000|2022-01-06 17:40:00|312.42|310.42|305.55|303.55|313.49|311.49|305.12|303.12|0
1641491100000|2022-01-06 17:45:00|305.12|303.12|308.33|306.33|309.19|307.19|304.27|302.27|0
1641491400000|2022-01-06 17:50:00|308.54|306.54|312.2|310.2|312.84|310.84|308.54|306.54|0
1641491700000|2022-01-06 17:55:00|311.98|309.98|315|313|315.21|313.21|311.12|309.12|0
1641492000000|2022-01-06 18:00:00|314.35|312.35|313.92|311.92|317.16|315.16|313.05|311.05|0
1641492300000|2022-01-06 18:05:00|313.49|311.49|313.05|311.05|315.86|313.86|312.62|310.62|0
1641492600000|2022-01-06 18:10:00|313.27|311.27|312.84|310.84|314.35|312.35|311.33|309.33|0
1641492900000|2022-01-06 18:15:00|312.62|310.62|314.78|312.78|318.89|316.89|312.62|310.62|0
1641493200000|2022-01-06 18:20:00|314.67|312.67|321.06|319.06|321.72|319.72|314.13|312.13|0
1641493500000|2022-01-06 18:25:00|321.28|319.28|323.02|321.02|323.68|321.68|320.41|318.41|0
1641493800000|2022-01-06 18:30:00|322.8|320.8|322.15|320.15|324.77|322.77|321.5|319.5|0
1641494100000|2022-01-06 18:35:00|322.58|320.58|322.58|320.58|324.76|322.76|319.76|317.76|0
1641494400000|2022-01-06 18:40:00|323.02|321.02|321.49|319.49|324.33|322.33|320.84|318.84|0
1641494700000|2022-01-06 18:45:00|322.36|320.36|320.84|318.84|323.45|321.45|318.45|316.45|0
1641495000000|2022-01-06 18:50:00|321.06|319.06|320.18|318.18|323.45|321.45|319.75|317.75|0
1641495300000|2022-01-06 18:55:00|319.97|317.97|319.1|317.1|321.71|319.71|318.45|316.45|0
1641495600000|2022-01-06 19:00:00|319.31|317.31|324.32|322.32|324.32|322.32|318.23|316.23|0
1641495900000|2022-01-06 19:05:00|324.1|322.1|320.62|318.62|325.96|323.96|319.96|317.96|0
1641496200000|2022-01-06 19:10:00|320.18|318.18|323.45|321.45|323.45|321.45|314.55|312.55|0
1641496500000|2022-01-06 19:15:00|323.88|321.88|323.01|321.01|324.21|322.21|319.96|317.96|0
1641496800000|2022-01-06 19:20:00|322.57|320.57|322.79|320.79|325.19|323.19|321.7|319.7|0
1641497100000|2022-01-06 19:25:00|323.01|321.01|322.87|320.87|323.44|321.44|321.57|319.57|0
1641497400000|2022-01-06 19:30:00|322.43|320.43|321.35|319.35|324.17|322.17|319.62|317.62|0
1641497700000|2022-01-06 19:35:00|321.13|319.13|319.61|317.61|322.21|320.21|318.75|316.75|0
1641498000000|2022-01-06 19:40:00|319.83|317.83|320.48|318.48|322.21|320.21|318.75|316.75|0
1641498300000|2022-01-06 19:45:00|320.05|318.05|317.45|315.45|320.26|318.26|315.94|313.94|0
1641498600000|2022-01-06 19:50:00|317.24|315.24|316.35|314.35|319.18|317.18|316.35|314.35|0
1641498900000|2022-01-06 19:55:00|316.13|314.13|316.56|314.56|317.21|315.21|314.41|312.41|0
1641499200000|2022-01-06 20:00:00|316.13|314.13|311.39|309.39|316.13|314.13|311.18|309.18|0
1641499500000|2022-01-06 20:05:00|311.61|309.61|314.4|312.4|315.05|313.05|310.1|308.1|0
1641499800000|2022-01-06 20:10:00|314.19|312.19|317.21|315.21|317.64|315.64|312.68|310.68|0
1641500100000|2022-01-06 20:15:00|317.43|315.43|322.2|320.2|323.5|321.5|316.56|314.56|0
1641500400000|2022-01-06 20:20:00|321.54|319.54|324.15|322.15|325.46|323.46|320.67|318.67|0
1641500700000|2022-01-06 20:25:00|323.72|321.72|320.24|318.24|324.59|322.59|320.24|318.24|0
1641501000000|2022-01-06 20:30:00|320.45|318.45|325.46|323.46|326.33|324.33|319.37|317.37|0
1641501300000|2022-01-06 20:35:00|325.9|323.9|328.08|326.08|329.39|327.39|324.37|322.37|0
1641501600000|2022-01-06 20:40:00|327.42|325.42|326.33|324.33|330.27|328.27|325.02|323.02|0
1641501900000|2022-01-06 20:45:00|326.77|324.77|330.47|328.47|330.47|328.47|325.02|323.02|0
1641502200000|2022-01-06 20:50:00|329.81|327.81|331.13|329.13|331.35|329.35|326.76|324.76|0
1641502500000|2022-01-06 20:55:00|331.35|329.35|329.18|327.18|336.39|334.39|327.63|325.63|0
1641502800000|2022-01-06 21:00:00|329.62|327.62|327.21|325.21|330.27|328.27|327.21|325.21|0
1641503100000|2022-01-06 21:05:00|327.43|325.43|326.12|324.12|327.43|325.43|324.59|322.59|0
1641503400000|2022-01-06 21:10:00|325.9|323.9|325.46|323.46|327.43|325.43|323.72|321.72|0
1641503700000|2022-01-06 21:15:00|325.98|323.38|325.54|322.94|326.31|323.71|324.89|322.29|0
1641504000000|2022-01-06 21:20:00|325.66|323.06|324.67|322.07|325.66|323.06|324.67|322.07|0
1641504300000|2022-01-06 21:25:00|324.45|321.85|324.89|322.29|324.89|322.29|324.23|321.63|0
1641504600000|2022-01-06 21:30:00|324.67|322.07|325.76|323.16|325.98|323.38|324.45|321.85|0
1641504900000|2022-01-06 21:35:00|325.54|322.94|326.63|324.03|327.06|324.46|324.89|322.29|0
1641505200000|2022-01-06 21:40:00|326.74|324.14|324.45|321.85|326.74|324.14|324.01|321.41|0
1641505500000|2022-01-06 21:45:00|324.23|321.63|324.45|321.85|324.45|321.85|323.58|320.98|0
1641505800000|2022-01-06 21:50:00|324.23|321.63|323.14|320.54|324.23|321.63|322.92|320.32|0
1641506100000|2022-01-06 21:55:00|323.36|320.76|323.9|321.3|324.45|321.85|323.14|320.54|0
1641506400000|2022-01-06 22:00:00|323.77|321.17|323.33|320.73|323.93|321.33|323.33|320.73|0
1641506700000|2022-01-06 22:05:00|323.29|320.69|323.74|321.14|323.74|321.14|323.29|320.69|0
1641507000000|2022-01-06 22:10:00|323.77|321.17|323.39|320.79|323.77|321.17|323.35|320.75|0
1641507300000|2022-01-06 22:15:00|323.35|320.75|323.42|320.82|323.42|320.82|323.35|320.75|0
1641507600000|2022-01-06 22:20:00|323.35|320.75|323.35|320.75|323.35|320.75|323.35|320.75|0
1641507900000|2022-01-06 22:25:00|323.32|320.72|323.8|321.2|324.18|321.58|323.32|320.72|0
1641508200000|2022-01-06 22:30:00|323.73|321.13|323.73|321.13|323.73|321.13|323.73|321.13|0
1641508500000|2022-01-06 22:35:00|323.63|321.03|323.63|321.03|323.63|321.03|323.54|320.94|0
1641508800000|2022-01-06 22:40:00|323.7|321.1|323.63|321.03|323.7|321.1|323.63|321.03|0
1641509100000|2022-01-06 22:45:00|323.6|321|323.6|321|323.6|321|323.6|321|0
1641509400000|2022-01-06 22:50:00|323.57|320.97|323.47|320.87|323.57|320.97|323.41|320.81|0
1641509700000|2022-01-06 22:55:00|323.41|320.81|322.93|320.33|323.44|320.84|322.93|320.33|0
1641510000000|2022-01-06 23:00:00|320.41|317.81|320.95|318.35|321.17|318.57|319.55|316.95|0
1641510300000|2022-01-06 23:05:00|321.06|318.46|320.08|317.48|321.06|318.46|319.87|317.27|0
1641510600000|2022-01-06 23:10:00|319.87|317.27|320.95|318.35|320.95|318.35|319.65|317.05|0
1641510900000|2022-01-06 23:15:00|321.6|319|319.86|317.26|322.03|319.43|319.65|317.05|0
1641511200000|2022-01-06 23:20:00|319.65|317.05|320.73|318.13|320.95|318.35|319.21|316.61|0
1641511500000|2022-01-06 23:25:00|320.3|317.7|319.86|317.26|320.95|318.35|319.86|317.26|0
1641511800000|2022-01-06 23:30:00|319.64|317.04|319.76|317.16|320.73|318.13|318.78|316.18|0
1641512100000|2022-01-06 23:35:00|319.64|317.04|319.1|316.5|319.86|317.26|318.56|315.96|0
1641512400000|2022-01-06 23:40:00|318.99|316.39|319.86|317.26|320.07|317.47|318.78|316.18|0
1641512700000|2022-01-06 23:45:00|319.54|316.94|320.07|317.47|320.72|318.12|318.99|316.39|0
1641513000000|2022-01-06 23:50:00|319.86|317.26|318.99|316.39|320.07|317.47|318.77|316.17|0
1641513300000|2022-01-06 23:55:00|318.56|315.96|319.2|316.6|319.2|316.6|318.55|315.95|0
1641513600000|2022-01-07 00:00:00|318.99|316.39|317.58|314.98|320.07|317.47|316.61|314.01|0
1641513900000|2022-01-07 00:05:00|317.47|314.87|317.25|314.65|317.9|315.3|316.72|314.12|0
1641514200000|2022-01-07 00:10:00|317.15|314.55|315.74|313.14|318.33|315.73|315.31|312.71|0
1641514500000|2022-01-07 00:15:00|315.96|313.36|315.74|313.14|316.61|314.01|315.53|312.93|0
1641514800000|2022-01-07 00:20:00|315.96|313.36|316.17|313.57|316.82|314.22|315.74|313.14|0
1641515100000|2022-01-07 00:25:00|316.07|313.47|315.85|313.25|316.71|314.11|314.88|312.28|0
1641515400000|2022-01-07 00:30:00|315.74|313.14|315.09|312.49|316.28|313.68|314.66|312.06|0
1641515700000|2022-01-07 00:35:00|314.99|312.39|314.66|312.06|315.52|312.92|314.66|312.06|0
1641516000000|2022-01-07 00:40:00|314.87|312.27|315.09|312.49|315.09|312.49|314.23|311.63|0
1641516300000|2022-01-07 00:45:00|314.98|312.38|315.2|312.6|315.3|312.7|314.66|312.06|0
1641516600000|2022-01-07 00:50:00|315.09|312.49|315.52|312.92|315.95|313.35|315.09|312.49|0
1641516900000|2022-01-07 00:55:00|315.73|313.13|315.08|312.48|316.16|313.56|314.87|312.27|0
1641517200000|2022-01-07 01:00:00|314.98|312.38|314.01|311.41|315.73|313.13|314.01|311.41|0
1641517500000|2022-01-07 01:05:00|313.58|310.98|315.3|312.7|315.51|312.91|313.58|310.98|0
1641517800000|2022-01-07 01:10:00|315.19|312.59|315.62|313.02|316.16|313.56|314.87|312.27|0
1641518100000|2022-01-07 01:15:00|315.51|312.91|316.16|313.56|316.59|313.99|314.86|312.26|0
1641518400000|2022-01-07 01:20:00|316.37|313.77|315.94|313.34|316.37|313.77|315.51|312.91|0
1641518700000|2022-01-07 01:25:00|316.15|313.55|315.72|313.12|316.37|313.77|315.08|312.48|0
1641519000000|2022-01-07 01:30:00|315.51|312.91|314.64|312.04|315.94|313.34|314.21|311.61|0
1641519300000|2022-01-07 01:35:00|314.86|312.26|317.01|314.41|317.45|314.85|314.86|312.26|0
1641519600000|2022-01-07 01:40:00|317.13|314.53|317.88|315.28|318.31|315.71|316.37|313.77|0
1641519900000|2022-01-07 01:45:00|317.66|315.06|318.09|315.49|318.09|315.49|315.93|313.33|0
1641520200000|2022-01-07 01:50:00|318.31|315.71|317.87|315.27|318.52|315.92|317.01|314.41|0
1641520500000|2022-01-07 01:55:00|317.66|315.06|316.04|313.44|317.87|315.27|315.93|313.33|0
1641520800000|2022-01-07 02:00:00|316.36|313.76|320.9|318.3|321.12|318.52|316.36|313.76|0
1641521100000|2022-01-07 02:05:00|321.12|318.52|321.55|318.95|323.07|320.47|320.9|318.3|0
1641521400000|2022-01-07 02:10:00|321.77|319.17|321.12|318.52|321.77|319.17|320.25|317.65|0
1641521700000|2022-01-07 02:15:00|320.9|318.3|322.2|319.6|323.72|321.12|320.9|318.3|0
1641522000000|2022-01-07 02:20:00|322.42|319.82|320.25|317.65|322.53|319.93|319.71|317.11|0
1641522300000|2022-01-07 02:25:00|320.36|317.76|320.9|318.3|320.9|318.3|320.25|317.65|0
1641522600000|2022-01-07 02:30:00|321.11|318.51|322.09|319.49|322.85|320.25|320.46|317.86|0
1641522900000|2022-01-07 02:35:00|321.98|319.38|323.5|320.9|323.5|320.9|321.54|318.94|0
1641523200000|2022-01-07 02:40:00|323.28|320.68|322.19|319.59|323.28|320.68|321.98|319.38|0
1641523500000|2022-01-07 02:45:00|322.41|319.81|321.97|319.37|323.28|320.68|321.97|319.37|0
1641523800000|2022-01-07 02:50:00|321.76|319.16|320.35|317.75|321.76|319.16|320.13|317.53|0
1641524100000|2022-01-07 02:55:00|320.45|317.85|319.37|316.77|320.45|317.85|318.72|316.12|0
1641524400000|2022-01-07 03:00:00|319.15|316.55|319.8|317.2|320.24|317.64|318.94|316.34|0
1641524700000|2022-01-07 03:05:00|319.59|316.99|319.37|316.77|319.59|316.99|318.5|315.9|0
1641525000000|2022-01-07 03:10:00|319.58|316.98|319.8|317.2|320.02|317.42|319.15|316.55|0
1641525300000|2022-01-07 03:15:00|319.7|317.1|319.36|316.76|320.23|317.63|319.05|316.45|0
1641525600000|2022-01-07 03:20:00|318.93|316.33|315.91|313.31|319.36|316.76|315.69|313.09|0
1641525900000|2022-01-07 03:25:00|315.8|313.2|316.55|313.95|317.31|314.71|315.26|312.66|0
1641526200000|2022-01-07 03:30:00|316.34|313.74|318.49|315.89|318.71|316.11|316.34|313.74|0
1641526500000|2022-01-07 03:35:00|318.71|316.11|318.49|315.89|319.79|317.19|318.28|315.68|0
1641526800000|2022-01-07 03:40:00|318.71|316.11|318.71|316.11|319.58|316.98|318.28|315.68|0
1641527100000|2022-01-07 03:45:00|318.92|316.32|320.66|318.06|320.87|318.27|318.39|315.79|0
1641527400000|2022-01-07 03:50:00|320.44|317.84|320.66|318.06|321.2|318.6|319.69|317.09|0
1641527700000|2022-01-07 03:55:00|320.55|317.95|320.22|317.62|321.09|318.49|319.57|316.97|0
1641528000000|2022-01-07 04:00:00|320|317.4|320.55|317.95|321.09|318.49|320|317.4|0
1641528300000|2022-01-07 04:05:00|320.65|318.05|320.87|318.27|320.87|318.27|319.57|316.97|0
1641528600000|2022-01-07 04:10:00|320.98|318.38|320.43|317.83|321.3|318.7|320.22|317.62|0
1641528900000|2022-01-07 04:15:00|320.65|318.05|322.17|319.57|322.5|319.9|320|317.4|0
1641529200000|2022-01-07 04:20:00|321.95|319.35|322.17|319.57|322.82|320.22|321.52|318.92|0
1641529500000|2022-01-07 04:25:00|321.95|319.35|321.3|318.7|322.17|319.57|321.3|318.7|0
1641529800000|2022-01-07 04:30:00|321.41|318.81|321.3|318.7|322.17|319.57|321.08|318.48|0
1641530100000|2022-01-07 04:35:00|321.19|318.59|322.16|319.56|322.38|319.78|320.97|318.37|0
1641530400000|2022-01-07 04:40:00|321.95|319.35|321.29|318.69|322.6|320|321.29|318.69|0
1641530700000|2022-01-07 04:45:00|321.08|318.48|321.29|318.69|321.51|318.91|319.67|317.07|0
1641531000000|2022-01-07 04:50:00|321.51|318.91|320.32|317.72|321.51|318.91|319.99|317.39|0
1641531300000|2022-01-07 04:55:00|320.21|317.61|319.99|317.39|321.29|318.69|319.77|317.17|0
1641531600000|2022-01-07 05:00:00|319.77|317.17|318.9|316.3|320.42|317.82|318.9|316.3|0
1641531900000|2022-01-07 05:05:00|319.12|316.52|321.29|318.69|321.29|318.69|318.69|316.09|0
1641532200000|2022-01-07 05:10:00|321.72|319.12|321.5|318.9|324.11|321.51|321.18|318.58|0
1641532500000|2022-01-07 05:15:00|321.4|318.8|320.42|317.82|321.94|319.34|320.42|317.82|0
1641532800000|2022-01-07 05:20:00|320.53|317.93|320.85|318.25|321.5|318.9|320.53|317.93|0
1641533100000|2022-01-07 05:25:00|320.74|318.14|323.02|320.42|323.02|320.42|320.2|317.6|0
1641533400000|2022-01-07 05:30:00|322.8|320.2|322.58|319.98|323.45|320.85|321.71|319.11|0
1641533700000|2022-01-07 05:35:00|322.8|320.2|321.49|318.89|323.02|320.42|321.28|318.68|0
1641534000000|2022-01-07 05:40:00|321.71|319.11|322.58|319.98|322.8|320.2|321.71|319.11|0
1641534300000|2022-01-07 05:45:00|322.48|319.88|321.93|319.33|323.01|320.41|321.39|318.79|0
1641534600000|2022-01-07 05:50:00|321.71|319.11|321.17|318.57|322.36|319.76|321.06|318.46|0
1641534900000|2022-01-07 05:55:00|321.27|318.67|319.1|316.5|321.27|318.67|318.89|316.29|0
1641535200000|2022-01-07 06:00:00|319.32|316.72|320.84|318.24|321.05|318.45|318.89|316.29|0
1641535500000|2022-01-07 06:05:00|320.62|318.02|320.19|317.59|321.17|318.57|319.97|317.37|0
1641535800000|2022-01-07 06:10:00|320.3|317.7|320.62|318.02|321.27|318.67|320.18|317.58|0
1641536100000|2022-01-07 06:15:00|320.51|317.91|321.05|318.45|321.27|318.67|320.18|317.58|0
1641536400000|2022-01-07 06:20:00|320.83|318.23|321.05|318.45|321.48|318.88|320.4|317.8|0
1641536700000|2022-01-07 06:25:00|320.94|318.34|320.18|317.58|320.94|318.34|319.96|317.36|0
1641537000000|2022-01-07 06:30:00|320.08|317.48|317.58|314.98|320.4|317.8|317.58|314.98|0
1641537300000|2022-01-07 06:35:00|317.36|314.76|318.66|316.06|318.88|316.28|317.15|314.55|0
1641537600000|2022-01-07 06:40:00|318.88|316.28|319.74|317.14|319.74|317.14|318.01|315.41|0
1641537900000|2022-01-07 06:45:00|319.96|317.36|319.96|317.36|320.94|318.34|319.74|317.14|0
1641538200000|2022-01-07 06:50:00|320.17|317.57|321.37|318.77|321.47|318.87|319.96|317.36|0
1641538500000|2022-01-07 06:55:00|321.26|318.66|321.8|319.2|322.13|319.53|321.04|318.44|0
1641538800000|2022-01-07 07:00:00|321.04|318.44|324.3|321.7|325.07|322.47|320.82|318.22|0
1641539100000|2022-01-07 07:05:00|324.52|321.92|324.63|322.03|324.95|322.35|322.99|320.39|0
1641539400000|2022-01-07 07:10:00|324.73|322.13|325.17|322.57|325.82|323.22|324.51|321.91|0
1641539700000|2022-01-07 07:15:00|325.39|322.79|323.42|320.82|325.39|322.79|322.99|320.39|0
1641540000000|2022-01-07 07:20:00|322.99|320.39|323.42|320.82|323.64|321.04|322.34|319.74|0
1641540300000|2022-01-07 07:25:00|323.21|320.61|322.55|319.95|323.86|321.26|321.9|319.3|0
1641540600000|2022-01-07 07:30:00|322.77|320.17|324.94|322.34|324.94|322.34|322.33|319.73|0
1641540900000|2022-01-07 07:35:00|324.73|322.13|323.64|321.04|325.06|322.46|323.42|320.82|0
1641541200000|2022-01-07 07:40:00|323.86|321.26|324.29|321.69|324.94|322.34|323.64|321.04|0
1641541500000|2022-01-07 07:45:00|324.07|321.47|325.16|322.56|325.81|323.21|323.97|321.37|0
1641541800000|2022-01-07 07:50:00|325.05|322.45|325.59|322.99|325.81|323.21|324.72|322.12|0
1641542100000|2022-01-07 07:55:00|325.37|322.77|324.07|321.47|325.81|323.21|323.63|321.03|0
1641542400000|2022-01-07 08:00:00|324.94|322.34|330.06|327.46|330.39|327.79|323.63|321.03|0
1641542700000|2022-01-07 08:05:00|329.95|327.35|330.08|328.08|331.18|329.18|328.99|326.99|0
1641543000000|2022-01-07 08:10:00|330.3|328.3|326.16|324.16|330.3|328.3|326.16|324.16|0
1641543300000|2022-01-07 08:15:00|326.37|324.37|327.68|325.68|327.68|325.68|325.28|323.28|0
1641543600000|2022-01-07 08:20:00|327.57|325.57|326.59|324.59|327.68|325.68|326.15|324.15|0
1641543900000|2022-01-07 08:25:00|326.81|324.81|328.33|326.33|330.3|328.3|326.81|324.81|0
1641544200000|2022-01-07 08:30:00|328.44|326.44|333.58|331.58|335.78|333.78|328.44|326.44|0
1641544500000|2022-01-07 08:35:00|333.48|331.48|332.92|330.92|335.45|333.45|332.92|330.92|0
1641544800000|2022-01-07 08:40:00|333.14|331.14|336.44|334.44|336.88|334.88|332.92|330.92|0
1641545100000|2022-01-07 08:45:00|336|334|336.65|334.65|336.88|334.88|334.9|332.9|0
1641545400000|2022-01-07 08:50:00|336.55|334.55|335.33|333.33|336.65|334.65|334.02|332.02|0
1641545700000|2022-01-07 08:55:00|335.55|333.55|334.01|332.01|335.77|333.77|332.15|330.15|0
1641546000000|2022-01-07 09:00:00|334.35|332.35|334.13|332.13|335.89|333.89|333.57|331.57|0
1641546300000|2022-01-07 09:05:00|334.23|332.23|331.38|329.38|335.11|333.11|331.38|329.38|0
1641546600000|2022-01-07 09:10:00|331.16|329.16|328.32|326.32|331.6|329.6|327.88|325.88|0
1641546900000|2022-01-07 09:15:00|328.1|326.1|328.97|326.97|330.07|328.07|327.88|325.88|0
1641547200000|2022-01-07 09:20:00|328.75|326.75|327.44|325.44|328.75|326.75|327.44|325.44|0
1641547500000|2022-01-07 09:25:00|327.78|325.78|325.7|323.7|327.78|325.78|324.18|322.18|0
1641547800000|2022-01-07 09:30:00|325.48|323.48|322.87|320.87|325.7|323.7|322.87|320.87|0
1641548100000|2022-01-07 09:35:00|323.52|321.52|322.66|320.66|324.39|322.39|322.01|320.01|0
1641548400000|2022-01-07 09:40:00|323.09|321.09|323.09|321.09|323.3|321.3|321.35|319.35|0
1641548700000|2022-01-07 09:45:00|322.98|320.98|323.3|321.3|323.3|321.3|321.79|319.79|0
1641549000000|2022-01-07 09:50:00|323.09|321.09|324.39|322.39|324.39|322.39|322.87|320.87|0
1641549300000|2022-01-07 09:55:00|324.5|322.5|325.47|323.47|325.69|323.69|324.17|322.17|0
1641549600000|2022-01-07 10:00:00|325.26|323.26|325.26|323.26|327.87|325.87|325.04|323.04|0
1641549900000|2022-01-07 10:05:00|325.04|323.04|322.21|320.21|325.26|323.26|322.21|320.21|0
1641550200000|2022-01-07 10:10:00|322.43|320.43|321.78|319.78|322.65|320.65|321.34|319.34|0
1641550500000|2022-01-07 10:15:00|321.56|319.56|322.64|320.64|323.73|321.73|321.56|319.56|0
1641550800000|2022-01-07 10:20:00|322.43|320.43|321.67|319.67|322.43|320.43|321.56|319.56|0
1641551100000|2022-01-07 10:25:00|321.56|319.56|320.26|318.26|321.99|319.99|319.39|317.39|0
1641551400000|2022-01-07 10:30:00|320.04|318.04|319.18|317.18|320.47|318.47|318.53|316.53|0
1641551700000|2022-01-07 10:35:00|318.96|316.96|320.69|318.69|320.69|318.69|318.74|316.74|0
1641552000000|2022-01-07 10:40:00|320.9|318.9|319.61|317.61|320.9|318.9|318.96|316.96|0
1641552300000|2022-01-07 10:45:00|319.39|317.39|320.25|318.25|320.9|318.9|319.39|317.39|0
1641552600000|2022-01-07 10:50:00|320.04|318.04|319.39|317.39|320.47|318.47|318.63|316.63|0
1641552900000|2022-01-07 10:55:00|319.28|317.28|320.68|318.68|320.9|318.9|319.28|317.28|0
1641553200000|2022-01-07 11:00:00|320.25|318.25|321.76|319.76|322.63|320.63|320.25|318.25|0
1641553500000|2022-01-07 11:05:00|321.55|319.55|320.68|318.68|322.2|320.2|320.46|318.46|0
1641553800000|2022-01-07 11:10:00|320.46|318.46|321.98|319.98|322.85|320.85|320.03|318.03|0
1641554100000|2022-01-07 11:15:00|322.2|320.2|319.81|317.81|322.31|320.31|319.38|317.38|0
1641554400000|2022-01-07 11:20:00|319.71|317.71|319.38|317.38|320.03|318.03|318.73|316.73|0
1641554700000|2022-01-07 11:25:00|319.59|317.59|319.59|317.59|319.81|317.81|318.51|316.51|0
1641555000000|2022-01-07 11:30:00|319.38|317.38|318.94|316.94|320.79|318.79|318.73|316.73|0
1641555300000|2022-01-07 11:35:00|319.16|317.16|320.89|318.89|321.54|319.54|319.05|317.05|0
1641555600000|2022-01-07 11:40:00|321.1|319.1|320.67|318.67|321.54|319.54|319.8|317.8|0
1641555900000|2022-01-07 11:45:00|320.45|318.45|321.1|319.1|321.32|319.32|319.8|317.8|0
1641556200000|2022-01-07 11:50:00|320.89|318.89|321.53|319.53|322.19|320.19|320.67|318.67|0
1641556500000|2022-01-07 11:55:00|321.75|319.75|324.57|322.57|324.57|322.57|320.13|318.13|0
1641556800000|2022-01-07 12:00:00|324.14|322.14|320.45|318.45|324.14|322.14|319.8|317.8|0
1641557100000|2022-01-07 12:05:00|320.34|318.34|322.83|320.83|323.05|321.05|318.72|316.72|0
1641557400000|2022-01-07 12:10:00|322.94|320.94|323.05|321.05|324.13|322.13|322.83|320.83|0
1641557700000|2022-01-07 12:15:00|323.26|321.26|321.96|319.96|323.48|321.48|321.53|319.53|0
1641558000000|2022-01-07 12:20:00|322.51|320.51|323.48|321.48|324.13|322.13|322.39|320.39|0
1641558300000|2022-01-07 12:25:00|323.37|321.37|323.26|321.26|325.43|323.43|323.26|321.26|0
1641558600000|2022-01-07 12:30:00|323.48|321.48|322.39|320.39|323.69|321.69|321.96|319.96|0
1641558900000|2022-01-07 12:35:00|322.61|320.61|324.34|322.34|325.21|323.21|322.39|320.39|0
1641559200000|2022-01-07 12:40:00|324.56|322.56|325.11|323.11|326.52|324.52|323.91|321.91|0
1641559500000|2022-01-07 12:45:00|324.99|322.99|324.12|322.12|325.65|323.65|323.25|321.25|0
1641559800000|2022-01-07 12:50:00|324.34|322.34|324.12|322.12|324.34|322.34|323.04|321.04|0
1641560100000|2022-01-07 12:55:00|324.34|322.34|326.95|324.95|327.28|325.28|324.34|322.34|0
1641560400000|2022-01-07 13:00:00|326.73|324.73|326.3|324.3|327.17|325.17|324.67|322.67|0
1641560700000|2022-01-07 13:05:00|325.76|323.76|325.42|323.42|326.95|324.95|323.9|321.9|0
1641561000000|2022-01-07 13:10:00|325.86|323.86|326.73|324.73|326.84|324.84|324.99|322.99|0
1641561300000|2022-01-07 13:15:00|326.51|324.51|327.16|325.16|327.82|325.82|325.2|323.2|0
1641561600000|2022-01-07 13:20:00|327.38|325.38|326.94|324.94|328.25|326.25|326.29|324.29|0
1641561900000|2022-01-07 13:25:00|326.73|324.73|325.75|323.75|327.38|325.38|325.2|323.2|0
1641562200000|2022-01-07 13:30:00|326.29|324.29|331.31|329.31|332.85|330.85|317.94|315.94|0
1641562500000|2022-01-07 13:35:00|330.87|328.87|342.32|340.32|342.77|340.77|330.87|328.87|0
1641562800000|2022-01-07 13:40:00|342.77|340.77|339.23|337.23|344.54|342.54|338.79|336.79|0
1641563100000|2022-01-07 13:45:00|339.45|337.45|334.82|332.82|339.45|337.45|333.72|331.72|0
1641563400000|2022-01-07 13:50:00|335.26|333.26|340.55|338.55|342.1|340.1|334.82|332.82|0
1641563700000|2022-01-07 13:55:00|340.77|338.77|338.34|336.34|341.21|339.21|337.02|335.02|0
1641564000000|2022-01-07 14:00:00|338.12|336.12|336.57|334.57|338.12|336.12|334.82|332.82|0
1641564300000|2022-01-07 14:05:00|336.35|334.35|332.84|330.84|336.35|334.35|332.84|330.84|0
1641564600000|2022-01-07 14:10:00|332.62|330.62|331.96|329.96|336.13|334.13|331.96|329.96|0
1641564900000|2022-01-07 14:15:00|331.52|329.52|331.3|329.3|332.62|330.62|330.21|328.21|0
1641565200000|2022-01-07 14:20:00|331.08|329.08|331.52|329.52|332.4|330.4|330.42|328.42|0
1641565500000|2022-01-07 14:25:00|331.41|329.41|330.2|328.2|333.17|331.17|329.55|327.55|0
1641565800000|2022-01-07 14:30:00|329.77|327.77|336.13|334.13|336.35|334.35|327.36|325.36|0
1641566100000|2022-01-07 14:35:00|335.69|333.69|331.95|329.95|339.66|337.66|331.51|329.51|0
1641566400000|2022-01-07 14:40:00|331.73|329.73|323.43|321.43|335.03|333.03|322.78|320.78|0
1641566700000|2022-01-07 14:45:00|324.3|322.3|323.86|321.86|326.7|324.7|320.6|318.6|0
1641567000000|2022-01-07 14:50:00|324.73|322.73|322.34|320.34|326.48|324.48|321.04|319.04|0
1641567300000|2022-01-07 14:55:00|322.23|320.23|323.86|321.86|324.08|322.08|319.08|317.08|0
1641567600000|2022-01-07 15:00:00|323.2|321.2|325.02|323.02|325.02|323.02|321.94|319.94|0
1641567900000|2022-01-07 15:05:00|326.34|324.34|330.98|328.98|331.43|329.43|326.34|324.34|0
1641568200000|2022-01-07 15:10:00|331.21|329.21|330.1|328.1|333.2|331.2|327|325|0
1641568500000|2022-01-07 15:15:00|330.32|328.32|334.53|332.53|335.65|333.65|330.32|328.32|0
1641568800000|2022-01-07 15:20:00|335.2|333.2|338.26|336.26|338.26|336.26|332.48|330.48|0
1641569100000|2022-01-07 15:25:00|338.03|336.03|336.03|334.03|338.26|336.26|332.92|330.92|0
1641569400000|2022-01-07 15:30:00|337.36|335.36|337.36|335.36|338.7|336.7|333.81|331.81|0
1641569700000|2022-01-07 15:35:00|337.59|335.59|344.44|342.44|344.44|342.44|336.7|334.7|0
1641570000000|2022-01-07 15:40:00|344.22|342.22|346.88|344.88|347.77|345.77|339.12|337.12|0
1641570300000|2022-01-07 15:45:00|346.66|344.66|350.89|348.89|350.89|348.89|346.66|344.66|0
1641570600000|2022-01-07 15:50:00|351.12|349.12|355.82|353.82|358.51|356.51|350.22|348.22|0
1641570900000|2022-01-07 15:55:00|355.6|353.6|353.82|351.82|357.83|355.83|350.71|348.71|0
1641571200000|2022-01-07 16:00:00|355.6|353.6|354.48|352.48|356.71|354.71|350.27|348.27|0
1641571500000|2022-01-07 16:05:00|354.71|352.71|352.04|350.04|354.71|352.71|349.6|347.6|0
1641571800000|2022-01-07 16:10:00|351.82|349.82|354.04|352.04|355.37|353.37|351.37|349.37|0
1641572100000|2022-01-07 16:15:00|353.81|351.81|357.38|355.38|359.83|357.83|352.26|350.26|0
1641572400000|2022-01-07 16:20:00|357.15|355.15|349.82|347.82|357.38|355.38|348.49|346.49|0
1641572700000|2022-01-07 16:25:00|350.48|348.48|343.63|341.63|351.37|349.37|343.63|341.63|0
1641573000000|2022-01-07 16:30:00|344.29|342.29|343.93|341.93|347.38|345.38|342.61|340.61|0
1641573300000|2022-01-07 16:35:00|344.15|342.15|343.71|341.71|345.71|343.71|341.5|339.5|0
1641573600000|2022-01-07 16:40:00|343.49|341.49|342.38|340.38|343.93|341.93|340.17|338.17|0
1641573900000|2022-01-07 16:45:00|342.16|340.16|334.02|332.02|343.05|341.05|334.02|332.02|0
1641574200000|2022-01-07 16:50:00|333.8|331.8|328.37|326.37|334.89|332.89|328.37|326.37|0
1641574500000|2022-01-07 16:55:00|328.15|326.15|331.45|329.45|331.67|329.67|327.71|325.71|0
1641574800000|2022-01-07 17:00:00|331.01|329.01|334.76|332.76|334.98|332.98|330.13|328.13|0
1641575100000|2022-01-07 17:05:00|334.54|332.54|333.88|331.88|336.09|334.09|332.33|330.33|0
1641575400000|2022-01-07 17:10:00|333.21|331.21|331.86|329.86|334.5|332.5|330.79|328.79|0
1641575700000|2022-01-07 17:15:00|331.85|329.85|335.6|333.6|335.6|333.6|330.76|328.76|0
1641576000000|2022-01-07 17:20:00|336.04|334.04|337.59|335.59|338.47|336.47|336.04|334.04|0
1641576300000|2022-01-07 17:25:00|337.81|335.81|336.92|334.92|339.36|337.36|336.04|334.04|0
1641576600000|2022-01-07 17:30:00|336.7|334.7|338.03|336.03|339.36|337.36|336.7|334.7|0
1641576900000|2022-01-07 17:35:00|337.81|335.81|339.58|337.58|341.8|339.8|337.81|335.81|0
1641577200000|2022-01-07 17:40:00|339.35|337.35|338.91|336.91|340.02|338.02|337.14|335.14|0
1641577500000|2022-01-07 17:45:00|339.35|337.35|338.69|336.69|340.24|338.24|333.83|331.83|0
1641577800000|2022-01-07 17:50:00|338.47|336.47|336.47|334.47|339.13|337.13|335.59|333.59|0
1641578100000|2022-01-07 17:55:00|336.59|334.59|335.37|333.37|338.02|336.02|335.15|333.15|0
1641578400000|2022-01-07 18:00:00|335.15|333.15|334.97|332.97|339.13|337.13|334.04|332.04|0
1641578700000|2022-01-07 18:05:00|335.19|333.19|333.86|331.86|335.85|333.85|332.54|330.54|0
1641579000000|2022-01-07 18:10:00|333.64|331.64|332.76|330.76|334.08|332.08|332.31|330.31|0
1641579300000|2022-01-07 18:15:00|332.98|330.98|333.42|331.42|334.52|332.52|331.21|329.21|0
1641579600000|2022-01-07 18:20:00|333.2|331.2|335.63|333.63|335.85|333.85|332.53|330.53|0
1641579900000|2022-01-07 18:25:00|335.41|333.41|336.95|334.95|337.62|335.62|334.74|332.74|0
1641580200000|2022-01-07 18:30:00|337.18|335.18|333.46|331.46|337.84|335.84|333.46|331.46|0
1641580500000|2022-01-07 18:35:00|333.01|331.01|335.45|333.45|335.9|333.9|332.13|330.13|0
1641580800000|2022-01-07 18:40:00|335.9|333.9|335.01|333.01|336.78|334.78|334.12|332.12|0
1641581100000|2022-01-07 18:45:00|335.23|333.23|337.23|335.23|337.23|335.23|335.23|333.23|0
1641581400000|2022-01-07 18:50:00|337.45|335.45|337|335|340.12|338.12|335.45|333.45|0
1641581700000|2022-01-07 18:55:00|337.22|335.22|337.67|335.67|337.67|335.67|335.45|333.45|0
1641582000000|2022-01-07 19:00:00|337.45|335.45|336.78|334.78|337.67|335.67|335.45|333.45|0
1641582300000|2022-01-07 19:05:00|337|335|337.22|335.22|339.67|337.67|335.89|333.89|0
1641582600000|2022-01-07 19:10:00|337.44|335.44|337.44|335.44|337.66|335.66|335.44|333.44|0
1641582900000|2022-01-07 19:15:00|337.22|335.22|337.22|335.22|338.11|336.11|336.11|334.11|0
1641583200000|2022-01-07 19:20:00|337.44|335.44|342.34|340.34|342.34|340.34|337.44|335.44|0
1641583500000|2022-01-07 19:25:00|342.79|340.79|340.33|338.33|344.58|342.58|340.11|338.11|0
1641583800000|2022-01-07 19:30:00|340.78|338.78|340.78|338.78|341.9|339.9|339.66|337.66|0
1641584100000|2022-01-07 19:35:00|341|339|335.44|333.44|342.12|340.12|335.44|333.44|0
1641584400000|2022-01-07 19:40:00|336.1|334.1|334.16|332.16|337.21|335.21|332.38|330.38|0
1641584700000|2022-01-07 19:45:00|333.94|331.94|332.83|330.83|335.27|333.27|330.61|328.61|0
1641585000000|2022-01-07 19:50:00|332.6|330.6|330.83|328.83|334.16|332.16|329.94|327.94|0
1641585300000|2022-01-07 19:55:00|331.05|329.05|331.94|329.94|332.6|330.6|330.61|328.61|0
1641585600000|2022-01-07 20:00:00|331.49|329.49|329.77|327.77|332.27|330.27|329.72|327.72|0
1641585900000|2022-01-07 20:05:00|329.99|327.99|330.21|328.21|330.65|328.65|327.11|325.11|0
1641586200000|2022-01-07 20:10:00|329.99|327.99|334.44|332.44|334.88|332.88|329.99|327.99|0
1641586500000|2022-01-07 20:15:00|334.21|332.21|333.1|331.1|334.88|332.88|332.43|330.43|0
1641586800000|2022-01-07 20:20:00|332.88|330.88|335.55|333.55|335.55|333.55|331.99|329.99|0
1641587100000|2022-01-07 20:25:00|335.33|333.33|336.22|334.22|338.68|336.68|335.33|333.33|0
1641587400000|2022-01-07 20:30:00|335.99|333.99|335.99|333.99|338.23|336.23|331.54|329.54|0
1641587700000|2022-01-07 20:35:00|336.22|334.22|333.98|331.98|337.33|335.33|332.87|330.87|0
1641588000000|2022-01-07 20:40:00|333.76|331.76|337.33|335.33|338|336|332.65|330.65|0
1641588300000|2022-01-07 20:45:00|337.55|335.55|335.88|333.88|339.34|337.34|333.54|331.54|0
1641588600000|2022-01-07 20:50:00|335.65|333.65|340.26|338.26|340.59|338.59|333.64|331.64|0
1641588900000|2022-01-07 20:55:00|340.14|338.14|344.15|342.15|345.05|343.05|337.67|335.67|0
1641589200000|2022-01-07 21:00:00|344.38|342.38|340.32|338.32|344.38|342.38|340.32|338.32|0
1641589500000|2022-01-07 21:05:00|340.1|338.1|340.32|338.32|340.32|338.32|338.3|336.3|0
1641589800000|2022-01-07 21:10:00|340.1|338.1|343.92|341.92|344.15|342.15|340.1|338.1|0
1641801900000|2022-01-10 08:05:00|334.62|332.62|338.22|336.22|338.44|336.44|334.62|332.62|0
1641802200000|2022-01-10 08:10:00|338.67|336.67|340.59|338.59|341.37|339.37|336.54|334.54|0
1641802500000|2022-01-10 08:15:00|340.92|338.92|343.86|341.86|344.76|342.76|340.47|338.47|0
1641802800000|2022-01-10 08:20:00|343.98|341.98|343.52|341.52|347.03|345.03|342.84|340.84|0
1641803100000|2022-01-10 08:25:00|343.18|341.18|343.69|341.69|346.35|344.35|342.73|340.73|0
1641803400000|2022-01-10 08:30:00|343.91|341.91|350.88|348.88|350.99|348.99|343.91|341.91|0
1641803700000|2022-01-10 08:35:00|350.42|348.42|353.36|351.36|354.71|352.71|350.32|348.32|0
1641804000000|2022-01-10 08:40:00|353.47|351.47|352.24|350.24|354.94|352.94|352|350|0
1641804300000|2022-01-10 08:45:00|352.02|350.02|350.67|348.67|355.62|353.62|350.22|348.22|0
1641804600000|2022-01-10 08:50:00|351.12|349.12|350.93|348.93|353.37|351.37|349.77|347.77|0
1641804900000|2022-01-10 08:55:00|350.7|348.7|347.45|345.45|351.83|349.83|345.54|343.54|0
1641805200000|2022-01-10 09:00:00|347.33|345.33|348.23|346.23|348.23|346.23|344.64|342.64|0
1641805500000|2022-01-10 09:05:00|348|346|343.3|341.3|348|346|342.18|340.18|0
1641805800000|2022-01-10 09:10:00|344.64|342.64|344.64|342.64|344.98|342.98|342.18|340.18|0
1641806100000|2022-01-10 09:15:00|344.41|342.41|342.52|340.52|344.41|342.41|342.18|340.18|0
1641806400000|2022-01-10 09:20:00|342.62|340.62|341.28|339.28|342.62|340.62|340.84|338.84|0
1641806700000|2022-01-10 09:25:00|341.51|339.51|339.72|337.72|341.51|339.51|339.5|337.5|0
1641807000000|2022-01-10 09:30:00|339.62|337.62|341.5|339.5|341.5|339.5|338.39|336.39|0
1641807300000|2022-01-10 09:35:00|341.73|339.73|341.06|339.06|341.73|339.73|338.83|336.83|0
1641807600000|2022-01-10 09:40:00|340.95|338.95|338.83|336.83|341.28|339.28|338.83|336.83|0
1641807900000|2022-01-10 09:45:00|338.94|336.94|341.92|339.92|342.03|340.03|338.83|336.83|0
1641808200000|2022-01-10 09:50:00|341.8|339.8|341.25|339.25|342.7|340.7|340.8|338.8|0
1641808500000|2022-01-10 09:55:00|341.13|339.13|343.82|341.82|343.82|341.82|340.01|338.01|0
1641808800000|2022-01-10 10:00:00|343.71|341.71|343.14|341.14|345.84|343.84|343.14|341.14|0
1641809100000|2022-01-10 10:05:00|343.37|341.37|342.25|340.25|344.04|342.04|342.14|340.14|0
1641809400000|2022-01-10 10:10:00|342.47|340.47|338.45|336.45|342.47|340.47|338.22|336.22|0
1641809700000|2022-01-10 10:15:00|338.22|336.22|340.46|338.46|340.46|338.46|337.78|335.78|0
1641810000000|2022-01-10 10:20:00|340.23|338.23|343.81|341.81|344.48|342.48|339.56|337.56|0
1641810300000|2022-01-10 10:25:00|344.04|342.04|342.69|340.69|344.26|342.26|342.02|340.02|0
1641810600000|2022-01-10 10:30:00|342.81|340.81|342.24|340.24|344.26|342.26|342.24|340.24|0
1641810900000|2022-01-10 10:35:00|342.69|340.69|342.8|340.8|343.58|341.58|342.13|340.13|0
1641811200000|2022-01-10 10:40:00|342.69|340.69|347.17|345.17|347.62|345.62|342.46|340.46|0
1641811500000|2022-01-10 10:45:00|347.4|345.4|346.62|344.62|347.4|345.4|344.93|342.93|0
1641811800000|2022-01-10 10:50:00|346.27|344.27|348.3|346.3|348.86|346.86|345.15|343.15|0
1641812100000|2022-01-10 10:55:00|348.52|346.52|346.95|344.95|348.75|346.75|346.39|344.39|0
1641812400000|2022-01-10 11:00:00|347.17|345.17|349.54|347.54|349.76|347.76|345.82|343.82|0
1641812700000|2022-01-10 11:05:00|349.42|347.42|349.42|347.42|350.32|348.32|347.62|345.62|0
1641813000000|2022-01-10 11:10:00|349.19|347.19|349.64|347.64|349.99|347.99|348.52|346.52|0
1641813300000|2022-01-10 11:15:00|349.76|347.76|347.62|345.62|349.87|347.87|347.28|345.28|0
1641813600000|2022-01-10 11:20:00|347.73|345.73|350.77|348.77|351.22|349.22|346.72|344.72|0
1641813900000|2022-01-10 11:25:00|350.89|348.89|350.54|348.54|351.9|349.9|350.54|348.54|0
1641814200000|2022-01-10 11:30:00|350.77|348.77|350.77|348.77|350.77|348.77|348.06|346.06|0
1641814500000|2022-01-10 11:35:00|350.54|348.54|352.8|350.8|353.25|351.25|349.76|347.76|0
1641814800000|2022-01-10 11:40:00|352.57|350.57|352.12|350.12|355.06|353.06|351.67|349.67|0
1641815100000|2022-01-10 11:45:00|351.67|349.67|350.43|348.43|351.67|349.67|350.09|348.09|0
1641815400000|2022-01-10 11:50:00|350.31|348.31|349.98|347.98|350.76|348.76|348.51|346.51|0
1641815700000|2022-01-10 11:55:00|349.86|347.86|349.18|347.18|349.86|347.86|348.4|346.4|0
1641816000000|2022-01-10 12:00:00|348.96|346.96|350.53|348.53|350.54|348.54|347.72|345.72|0
1641816300000|2022-01-10 12:05:00|350.31|348.31|352.34|350.34|352.57|350.57|348.51|346.51|0
1641816600000|2022-01-10 12:10:00|351.89|349.89|355.28|353.28|356.3|354.3|350.98|348.98|0
1641816900000|2022-01-10 12:15:00|355.5|353.5|358.68|356.68|359.13|357.13|355.5|353.5|0
1641817200000|2022-01-10 12:20:00|358.8|356.8|357.09|355.09|358.91|356.91|356.86|354.86|0
1641817500000|2022-01-10 12:25:00|357.32|355.32|358.22|356.22|359.59|357.59|356.64|354.64|0
1641817800000|2022-01-10 12:30:00|358.34|356.34|366.42|364.42|366.65|364.65|357.77|355.77|0
1641818100000|2022-01-10 12:35:00|366.19|364.19|366.97|364.97|368.33|366.33|365.61|363.61|0
1641818400000|2022-01-10 12:40:00|367.19|365.19|366.06|364.06|367.65|365.65|365.38|363.38|0
1641818700000|2022-01-10 12:45:00|366.29|364.29|368.33|366.33|369.01|367.01|365.83|363.83|0
1641819000000|2022-01-10 12:50:00|368.55|366.55|372.19|370.19|372.53|370.53|368.55|366.55|0
1641819300000|2022-01-10 12:55:00|371.96|369.96|376.52|374.52|376.75|374.75|371.28|369.28|0
1641819600000|2022-01-10 13:00:00|376.41|374.41|373.32|371.32|377.66|375.66|373.32|371.32|0
1641819900000|2022-01-10 13:05:00|373.44|371.44|373.09|371.09|374.69|372.69|371.5|369.5|0
1641820200000|2022-01-10 13:10:00|373.55|371.55|371.73|369.73|374.69|372.69|371.5|369.5|0
1641820500000|2022-01-10 13:15:00|371.96|369.96|371.73|369.73|373.32|371.32|371.27|369.27|0
1641820800000|2022-01-10 13:20:00|372.18|370.18|372.41|370.41|372.41|370.41|369.91|367.91|0
1641821100000|2022-01-10 13:25:00|372.64|370.64|371.95|369.95|373.32|371.32|371.27|369.27|0
1641821400000|2022-01-10 13:30:00|371.72|369.72|372.63|370.63|374.91|372.91|370.36|368.36|0
1641821700000|2022-01-10 13:35:00|373.09|371.09|369.68|367.68|374.23|372.23|369.68|367.68|0
1641822000000|2022-01-10 13:40:00|370.13|368.13|372.18|370.18|372.18|370.18|369.22|367.22|0
1641822300000|2022-01-10 13:45:00|372.4|370.4|372.63|370.63|372.86|370.86|371.49|369.49|0
1641822600000|2022-01-10 13:50:00|372.86|370.86|375.82|373.82|376.05|374.05|370.81|368.81|0
1641822900000|2022-01-10 13:55:00|375.59|373.59|374.91|372.91|376.28|374.28|374.68|372.68|0
1641823200000|2022-01-10 14:00:00|374.68|372.68|373.31|371.31|375.25|373.25|373.31|371.31|0
1641823500000|2022-01-10 14:05:00|373.08|371.08|373.31|371.31|373.99|371.99|371.49|369.49|0
1641823800000|2022-01-10 14:10:00|373.54|371.54|375.82|373.82|375.82|373.82|373.31|371.31|0
1641824100000|2022-01-10 14:15:00|375.59|373.59|376.5|374.5|379.24|377.24|374.9|372.9|0
1641824400000|2022-01-10 14:20:00|376.27|374.27|379.24|377.24|379.24|377.24|374.22|372.22|0
1641824700000|2022-01-10 14:25:00|379.01|377.01|377.41|375.41|379.01|377.01|374.22|372.22|0
1641825000000|2022-01-10 14:30:00|376.95|374.95|386.58|384.58|387.73|385.73|374.67|372.67|0
1641825300000|2022-01-10 14:35:00|386.81|384.81|388.88|386.88|392.34|390.34|386.58|384.58|0
1641825600000|2022-01-10 14:40:00|387.73|385.73|393.86|391.86|394.92|392.92|386.35|384.35|0
1641825900000|2022-01-10 14:45:00|394.09|392.09|401.81|399.81|403.54|401.54|394.09|392.09|0
1641826200000|2022-01-10 14:50:00|401.46|399.46|406.09|404.09|407.25|405.25|398.23|396.23|0
1641826500000|2022-01-10 14:55:00|406.32|404.32|409.21|407.21|411.19|409.19|404.93|402.93|0
1641826800000|2022-01-10 15:00:00|408.98|406.98|416.39|414.39|416.63|414.63|408.98|406.98|0
1641827100000|2022-01-10 15:05:00|415.93|413.93|407.55|405.55|417.09|415.09|406.15|404.15|0
1641827400000|2022-01-10 15:10:00|408.01|406.01|424.12|422.12|424.82|422.82|408.01|406.01|0
1641827700000|2022-01-10 15:15:00|424.35|422.35|426.56|424.56|426.8|424.8|419.68|417.68|0
1641828000000|2022-01-10 15:20:00|426.09|424.09|421.88|419.88|426.09|424.09|420.72|418.72|0
1641828300000|2022-01-10 15:25:00|422.35|420.35|420|418|422.82|420.82|418.62|416.62|0
1641828600000|2022-01-10 15:30:00|419.3|417.3|420|418|421.87|419.87|414.4|412.4|0
1641828900000|2022-01-10 15:35:00|420.7|418.7|424.92|422.92|425.15|423.15|419.06|417.06|0
1641829200000|2022-01-10 15:40:00|424.69|422.69|429.37|427.37|431.25|429.25|422.58|420.58|0
1641829500000|2022-01-10 15:45:00|429.14|427.14|431.96|429.96|434.08|432.08|425.17|423.17|0
1641829800000|2022-01-10 15:50:00|432.2|430.2|425.87|423.87|433.84|431.84|423.76|421.76|0
1641830100000|2022-01-10 15:55:00|425.16|423.16|423.76|421.76|430.32|428.32|421.89|419.89|0
1641830400000|2022-01-10 16:00:00|424.7|422.7|423.06|421.06|429.85|427.85|422.36|420.36|0
1641830700000|2022-01-10 16:05:00|423.99|421.99|417.46|415.46|424.23|422.23|417.22|415.22|0
1641831000000|2022-01-10 16:10:00|416.76|414.76|412.34|410.34|419.09|417.09|410.95|408.95|0
1641831300000|2022-01-10 16:15:00|412.8|410.8|407.47|405.47|415.83|413.83|406.31|404.31|0
1641831600000|2022-01-10 16:20:00|407.7|405.7|403.64|401.64|410.02|408.02|403.31|401.31|0
1641831900000|2022-01-10 16:25:00|403.4|401.4|400.85|398.85|405.5|403.5|399.92|397.92|0
1641832200000|2022-01-10 16:30:00|401.31|399.31|408.06|406.06|409|407|401.31|399.31|0
1641832500000|2022-01-10 16:35:00|408.76|406.76|412.5|410.5|413.67|411.67|407.36|405.36|0
1641832800000|2022-01-10 16:40:00|412.73|410.73|412.97|410.97|416.48|414.48|412.73|410.73|0
1641833100000|2022-01-10 16:45:00|412.73|410.73|411.56|409.56|414.84|412.84|409.69|407.69|0
1641833400000|2022-01-10 16:50:00|412.97|410.97|413.67|411.67|415.31|413.31|409.93|407.93|0
1641833700000|2022-01-10 16:55:00|413.9|411.9|406.43|404.43|415.07|413.07|405.96|403.96|0
1641834000000|2022-01-10 17:00:00|406.89|404.89|414.6|412.6|414.84|412.84|406.66|404.66|0
1641834300000|2022-01-10 17:05:00|414.37|412.37|419.76|417.76|420|418|413.43|411.43|0
1641834600000|2022-01-10 17:10:00|419.53|417.53|413.9|411.9|419.53|417.53|413.2|411.2|0
1641834900000|2022-01-10 17:15:00|414.13|412.13|418.12|416.12|418.59|416.59|413.43|411.43|0
1641835200000|2022-01-10 17:20:00|418.35|416.35|417.65|415.65|419.06|417.06|416.47|414.47|0
1641835500000|2022-01-10 17:25:00|417.41|415.41|417.18|415.18|418.82|416.82|414.83|412.83|0
1641835800000|2022-01-10 17:30:00|417.41|415.41|418.82|416.82|420.7|418.7|416.47|414.47|0
1641836100000|2022-01-10 17:35:00|418.58|416.58|419.52|417.52|419.76|417.76|416.47|414.47|0
1641836400000|2022-01-10 17:40:00|419.29|417.29|417.17|415.17|420.23|418.23|411.09|409.09|0
1641836700000|2022-01-10 17:45:00|417.41|415.41|415.8|413.8|417.41|415.41|410.97|408.97|0
1641837000000|2022-01-10 17:50:00|415.56|413.56|404.37|402.37|417.44|415.44|400.66|398.66|0
1641837300000|2022-01-10 17:55:00|404.49|402.49|408.91|406.91|410.19|408.19|404.49|402.49|0
1641837600000|2022-01-10 18:00:00|409.02|407.02|406.7|404.7|410.19|408.19|402.98|400.98|0
1641837900000|2022-01-10 18:05:00|406.93|404.93|404.14|402.14|407.16|405.16|401.7|399.7|0
1641838200000|2022-01-10 18:10:00|403.67|401.67|401.58|399.58|405.53|403.53|400.89|398.89|0
1641838500000|2022-01-10 18:15:00|400.89|398.89|399.26|397.26|402.97|400.97|399.26|397.26|0
1641838800000|2022-01-10 18:20:00|399.5|397.5|396.55|394.55|403.67|401.67|394.64|392.64|0
1641839100000|2022-01-10 18:25:00|395.47|393.47|396.09|394.09|396.79|394.79|393.53|391.53|0
1641839400000|2022-01-10 18:30:00|395.86|393.86|397.48|395.48|399.35|397.35|392.6|390.6|0
1641839700000|2022-01-10 18:35:00|397.25|395.25|399.11|397.11|399.11|397.11|394.93|392.93|0
1641840000000|2022-01-10 18:40:00|398.65|396.65|389.82|387.82|399.11|397.11|389.59|387.59|0
1641840300000|2022-01-10 18:45:00|390.05|388.05|387.46|385.46|392.57|390.57|386.53|384.53|0
1641840600000|2022-01-10 18:50:00|387.23|385.23|382.14|380.14|387.46|385.46|380.98|378.98|0
1641840900000|2022-01-10 18:55:00|381.91|379.91|383.06|381.06|388.15|386.15|380.52|378.52|0
1641841200000|2022-01-10 19:00:00|383.29|381.29|376.6|374.6|384.22|382.22|376.6|374.6|0
1641841500000|2022-01-10 19:05:00|376.72|374.72|372.32|370.32|379.08|377.08|372.09|370.09|0
1641841800000|2022-01-10 19:10:00|372.55|370.55|374.85|372.85|376.69|374.69|372.09|370.09|0
1641842100000|2022-01-10 19:15:00|375.77|373.77|373|371|375.77|373.77|369.1|367.1|0
1641842400000|2022-01-10 19:20:00|373.69|371.69|373.23|371.23|374.38|372.38|370.7|368.7|0
1641842700000|2022-01-10 19:25:00|373|371|371.39|369.39|374.84|372.84|370.24|368.24|0
1641843000000|2022-01-10 19:30:00|371.62|369.62|369.1|367.1|373.92|371.92|369.1|367.1|0
1641843300000|2022-01-10 19:35:00|368.41|366.41|370.24|368.24|370.93|368.93|366.34|364.34|0
1641843600000|2022-01-10 19:40:00|370.01|368.01|372.77|370.77|372.77|370.77|364.97|362.97|0
1641843900000|2022-01-10 19:45:00|372.31|370.31|371.51|369.51|372.54|370.54|370.01|368.01|0
1641844200000|2022-01-10 19:50:00|371.39|369.39|379.45|377.45|380.38|378.38|370.93|368.93|0
1641844500000|2022-01-10 19:55:00|379.68|377.68|373|371|380.61|378.61|371.39|369.39|0
1641844800000|2022-01-10 20:00:00|372.77|370.77|375.99|373.99|376.22|374.22|368.17|366.17|0
1641845100000|2022-01-10 20:05:00|375.07|373.07|381.3|379.3|385.24|383.24|374.84|372.84|0
1641845400000|2022-01-10 20:10:00|380.84|378.84|381.72|379.72|381.83|379.83|374.38|372.38|0
1641845700000|2022-01-10 20:15:00|380.44|378.44|377.89|375.89|384.39|382.39|374.19|372.19|0
1641846000000|2022-01-10 20:20:00|379.51|377.51|376.04|374.04|380.67|378.67|375.58|373.58|0
1641846300000|2022-01-10 20:25:00|376.5|374.5|375.11|373.11|377.43|375.43|373.5|371.5|0
1641846600000|2022-01-10 20:30:00|375.58|373.58|370.73|368.73|379.28|377.28|370.27|368.27|0
1641846900000|2022-01-10 20:35:00|370.27|368.27|371.65|369.65|373.96|371.96|367.97|365.97|0
1641847200000|2022-01-10 20:40:00|370.73|368.73|370.04|368.04|373.96|371.96|363.6|361.6|0
1641847500000|2022-01-10 20:45:00|370.73|368.73|364.29|362.29|370.73|368.73|361.77|359.77|0
1641847800000|2022-01-10 20:50:00|365.67|363.67|359.48|357.48|365.67|363.67|357.65|355.65|0
1641848100000|2022-01-10 20:55:00|359.94|357.94|350.15|348.15|359.94|357.94|347.2|345.2|0
1641848400000|2022-01-10 21:00:00|351.05|349.05|347.95|345.95|351.05|349.05|345.88|343.88|0
1641848700000|2022-01-10 21:05:00|347.72|345.72|347.03|345.03|348.18|346.18|346.11|344.11|0
1641849000000|2022-01-10 21:10:00|347.26|345.26|347.72|345.72|348.4|346.4|346.8|344.8|0
1641849300000|2022-01-10 21:15:00|347.94|345.94|346.64|344.04|348.47|345.94|346.18|343.58|0
1641849600000|2022-01-10 21:20:00|346.41|343.81|345.72|343.12|346.64|344.04|345.03|342.43|0
1641849900000|2022-01-10 21:25:00|345.95|343.35|346.18|343.58|346.64|344.04|345.49|342.89|0
1641850200000|2022-01-10 21:30:00|345.95|343.35|346.86|344.26|347.32|344.72|345.72|343.12|0
1641850500000|2022-01-10 21:35:00|346.63|344.03|344.8|342.2|346.63|344.03|344.8|342.2|0
1641850800000|2022-01-10 21:40:00|345.03|342.43|345.72|343.12|345.72|343.12|344.8|342.2|0
1641851100000|2022-01-10 21:45:00|345.26|342.66|347.55|344.95|347.55|344.95|345.03|342.43|0
1641851400000|2022-01-10 21:50:00|347.78|345.18|348.47|345.87|348.47|345.87|346.63|344.03|0
1641851700000|2022-01-10 21:55:00|348.36|345.76|347.44|344.84|349.39|346.79|347.44|344.84|0
1641852000000|2022-01-10 22:00:00|347.47|344.87|346.9|344.3|348.01|345.41|346.9|344.3|0
1641852300000|2022-01-10 22:05:00|346.87|344.27|347.5|344.9|347.54|344.94|346.87|344.27|0
1641852600000|2022-01-10 22:10:00|347.56|344.96|347.56|344.96|347.77|345.17|347.56|344.96|0
1641852900000|2022-01-10 22:15:00|347.5|344.9|346.8|344.2|347.56|344.96|346.8|344.2|0
1641853200000|2022-01-10 22:20:00|346.76|344.16|346.66|344.06|346.8|344.2|346.66|344.06|0
1641853500000|2022-01-10 22:25:00|346.8|344.2|346.4|343.8|346.84|344.24|345.93|343.33|0
1641853800000|2022-01-10 22:30:00|346.39|343.79|346.53|343.93|346.63|344.03|346.37|343.77|0
1641854100000|2022-01-10 22:35:00|346.6|344|346.39|343.79|346.6|344|346.39|343.79|0
1641854400000|2022-01-10 22:40:00|346.29|343.69|346.16|343.56|346.29|343.69|346.16|343.56|0
1641854700000|2022-01-10 22:45:00|346.23|343.63|346.02|343.42|346.23|343.63|345.72|343.12|0
1641855000000|2022-01-10 22:50:00|345.92|343.32|345.56|342.96|346.02|343.42|345.22|342.62|0
1641855300000|2022-01-10 22:55:00|345.76|343.16|345.55|342.95|346.36|343.76|345.55|342.95|0
1641855600000|2022-01-10 23:00:00|345.59|342.99|346.62|344.02|348|345.4|345.36|342.76|0
1641855900000|2022-01-10 23:05:00|346.39|343.79|347.99|345.39|349.14|346.54|345.47|342.87|0
1641856200000|2022-01-10 23:10:00|347.76|345.16|345.01|342.41|347.76|345.16|344.55|341.95|0
1641856500000|2022-01-10 23:15:00|344.78|342.18|344.78|342.18|345.59|342.99|344.32|341.72|0
1641856800000|2022-01-10 23:20:00|344.55|341.95|342.03|339.43|344.55|341.95|341.92|339.32|0
1641857100000|2022-01-10 23:25:00|342.38|339.78|341.95|339.35|343.56|340.96|341.27|338.67|0
1641857400000|2022-01-10 23:30:00|342.41|339.81|343.79|341.19|343.79|341.19|341.72|339.12|0
1641857700000|2022-01-10 23:35:00|343.56|340.96|344.59|341.99|344.59|341.99|342.87|340.27|0
1641858000000|2022-01-10 23:40:00|344.7|342.1|342.41|339.81|344.93|342.33|341.95|339.35|0
1641858300000|2022-01-10 23:45:00|341.95|339.35|343.55|340.95|344.01|341.41|341.95|339.35|0
1641858600000|2022-01-10 23:50:00|343.44|340.84|344.59|341.99|344.7|342.1|343.32|340.72|0
1641858900000|2022-01-10 23:55:00|344.7|342.1|344.47|341.87|344.7|342.1|343.55|340.95|0
1641859200000|2022-01-11 00:00:00|344.7|342.1|342.63|340.03|344.7|342.1|342.4|339.8|0
1641859500000|2022-01-11 00:05:00|342.4|339.8|343.09|340.49|344.01|341.41|341.49|338.89|0
1641859800000|2022-01-11 00:10:00|343.21|340.61|341.49|338.89|343.32|340.72|341.03|338.43|0
1641860100000|2022-01-11 00:15:00|341.72|339.12|348.15|345.55|348.38|345.78|341.72|339.12|0
1641860400000|2022-01-11 00:20:00|348.38|345.78|350.91|348.31|351.14|348.54|346.99|344.39|0
1641860700000|2022-01-11 00:25:00|350.68|348.08|350.45|347.85|350.68|348.08|348.14|345.54|0
1641861000000|2022-01-11 00:30:00|350.57|347.97|350.22|347.62|351.37|348.77|349.88|347.28|0
1641861300000|2022-01-11 00:35:00|350.57|347.97|347.45|344.85|350.68|348.08|347.45|344.85|0
1641861600000|2022-01-11 00:40:00|347.34|344.74|345.27|342.67|347.91|345.31|345.15|342.55|0
1641861900000|2022-01-11 00:45:00|345.38|342.78|345.84|343.24|345.84|343.24|344|341.4|0
1641862200000|2022-01-11 00:50:00|345.96|343.36|343.77|341.17|346.53|343.93|343.77|341.17|0
1641862500000|2022-01-11 00:55:00|343.66|341.06|343.31|340.71|343.66|341.06|342.62|340.02|0
1641862800000|2022-01-11 01:00:00|343.08|340.48|344.46|341.86|345.38|342.78|342.62|340.02|0
1641863100000|2022-01-11 01:05:00|344.35|341.75|344.92|342.32|344.92|342.32|343.31|340.71|0
1641863400000|2022-01-11 01:10:00|345.15|342.55|349.52|346.92|349.75|347.15|344.92|342.32|0
1641863700000|2022-01-11 01:15:00|349.98|347.38|346.52|343.92|353.44|350.84|346.06|343.46|0
1641864000000|2022-01-11 01:20:00|346.29|343.69|348.25|345.65|348.36|345.76|345.72|343.12|0
1641864300000|2022-01-11 01:25:00|347.44|344.84|347.21|344.61|347.9|345.3|346.75|344.15|0
1641864600000|2022-01-11 01:30:00|347.33|344.73|350.67|348.07|351.36|348.76|346.06|343.46|0
1641864900000|2022-01-11 01:35:00|350.44|347.84|347.9|345.3|350.44|347.84|346.41|343.81|0
1641865200000|2022-01-11 01:40:00|348.13|345.53|348.59|345.99|349.28|346.68|347.44|344.84|0
1641865500000|2022-01-11 01:45:00|348.82|346.22|349.86|347.26|350.44|347.84|347.79|345.19|0
1641865800000|2022-01-11 01:50:00|350.79|348.19|353.21|350.61|353.67|351.07|348.59|345.99|0
1641866100000|2022-01-11 01:55:00|353.44|350.84|351.36|348.76|353.44|350.84|350.43|347.83|0
1641866400000|2022-01-11 02:00:00|351.48|348.88|351.59|348.99|352.05|349.45|350.66|348.06|0
1641866700000|2022-01-11 02:05:00|351.94|349.34|347.21|344.61|351.94|349.34|346.75|344.15|0
1641867000000|2022-01-11 02:10:00|347.44|344.84|344.22|341.62|347.44|344.84|343.99|341.39|0
1641867300000|2022-01-11 02:15:00|344.11|341.51|344.67|342.07|345.14|342.54|343.76|341.16|0
1641867600000|2022-01-11 02:20:00|344.45|341.85|341.92|339.32|344.67|342.07|341.69|339.09|0
1641867900000|2022-01-11 02:25:00|342.15|339.55|342.84|340.24|342.84|340.24|341.46|338.86|0
1641868200000|2022-01-11 02:30:00|342.73|340.13|343.98|341.38|343.98|341.38|342.15|339.55|0
1641868500000|2022-01-11 02:35:00|344.1|341.5|343.98|341.38|345.13|342.53|343.87|341.27|0
1641868800000|2022-01-11 02:40:00|344.1|341.5|344.79|342.19|345.25|342.65|343.87|341.27|0
1641869100000|2022-01-11 02:45:00|344.9|342.3|343.75|341.15|344.9|342.3|342.6|340|0
1641869400000|2022-01-11 02:50:00|343.87|341.27|342.6|340|344.67|342.07|341.92|339.32|0
1641869700000|2022-01-11 02:55:00|342.49|339.89|341.91|339.31|342.6|340|341.23|338.63|0
1641870000000|2022-01-11 03:00:00|342.14|339.54|342.83|340.23|343.06|340.46|341.46|338.86|0
1641870300000|2022-01-11 03:05:00|342.95|340.35|343.52|340.92|343.52|340.92|342.37|339.77|0
1641870600000|2022-01-11 03:10:00|343.06|340.46|344.21|341.61|344.67|342.07|342.83|340.23|0
1641870900000|2022-01-11 03:15:00|343.98|341.38|341.91|339.31|344.21|341.61|341.91|339.31|0
1641871200000|2022-01-11 03:20:00|341.68|339.08|341.91|339.31|342.37|339.77|341.45|338.85|0
1641871500000|2022-01-11 03:25:00|341.68|339.08|342.6|340|342.72|340.12|341.45|338.85|0
1641871800000|2022-01-11 03:30:00|342.83|340.23|342.37|339.77|342.83|340.23|341.91|339.31|0
1641872100000|2022-01-11 03:35:00|342.6|340|343.05|340.45|343.51|340.91|342.14|339.54|0
1641872400000|2022-01-11 03:40:00|342.94|340.34|342.59|339.99|343.28|340.68|342.14|339.54|0
1641872700000|2022-01-11 03:45:00|342.82|340.22|343.05|340.45|344.2|341.6|342.82|340.22|0
1641873000000|2022-01-11 03:50:00|343.17|340.57|346.27|343.67|346.27|343.67|343.05|340.45|0
1641873300000|2022-01-11 03:55:00|346.5|343.9|345.58|342.98|346.5|343.9|345.12|342.52|0
1641873600000|2022-01-11 04:00:00|345.47|342.87|345.81|343.21|346.27|343.67|345.24|342.64|0
1641873900000|2022-01-11 04:05:00|345.69|343.09|346.95|344.35|346.95|344.35|345.35|342.75|0
1641874200000|2022-01-11 04:10:00|347.64|345.04|349.03|346.43|349.15|346.55|347.18|344.58|0
1641874500000|2022-01-11 04:15:00|348.8|346.2|347.64|345.04|348.8|346.2|346.95|344.35|0
1641874800000|2022-01-11 04:20:00|347.87|345.27|349.02|346.42|349.26|346.66|347.41|344.81|0
1641875100000|2022-01-11 04:25:00|348.91|346.31|349.02|346.42|349.25|346.65|348.56|345.96|0
1641875400000|2022-01-11 04:30:00|348.79|346.19|349.25|346.65|349.48|346.88|348.79|346.19|0
1641875700000|2022-01-11 04:35:00|349.48|346.88|348.56|345.96|351.1|348.5|348.56|345.96|0
1641876000000|2022-01-11 04:40:00|348.33|345.73|347.41|344.81|348.33|345.73|346.72|344.12|0
1641876300000|2022-01-11 04:45:00|347.64|345.04|347.18|344.58|347.87|345.27|347.18|344.58|0
1641876600000|2022-01-11 04:50:00|347.3|344.7|347.18|344.58|347.41|344.81|346.49|343.89|0
1641876900000|2022-01-11 04:55:00|347.41|344.81|347.87|345.27|348.56|345.96|347.18|344.58|0
1641877200000|2022-01-11 05:00:00|348.1|345.5|346.48|343.88|348.79|346.19|345.79|343.19|0
1641877500000|2022-01-11 05:05:00|346.71|344.11|347.4|344.8|347.4|344.8|345.33|342.73|0
1641877800000|2022-01-11 05:10:00|347.86|345.26|348.44|345.84|348.79|346.19|347.63|345.03|0
1641878100000|2022-01-11 05:15:00|348.79|346.19|349.48|346.88|349.94|347.34|347.86|345.26|0
1641878400000|2022-01-11 05:20:00|349.13|346.53|349.94|347.34|349.94|347.34|348.78|346.18|0
1641878700000|2022-01-11 05:25:00|350.06|347.46|348.55|345.95|350.17|347.57|346.94|344.34|0
1641879000000|2022-01-11 05:30:00|348.78|346.18|348.21|345.61|348.78|346.18|347.4|344.8|0
1641879300000|2022-01-11 05:35:00|347.52|344.92|349.47|346.87|349.7|347.1|346.48|343.88|0
1641879600000|2022-01-11 05:40:00|349.36|346.76|348.78|346.18|349.7|347.1|348.32|345.72|0
1641879900000|2022-01-11 05:45:00|349.01|346.41|350.16|347.56|350.39|347.79|348.9|346.3|0
1641880200000|2022-01-11 05:50:00|350.22|347.62|349.76|347.16|350.22|347.62|348.38|345.78|0
1641880500000|2022-01-11 05:55:00|349.53|346.93|348.5|345.9|349.65|347.05|348.15|345.55|0
1641880800000|2022-01-11 06:00:00|348.15|345.55|350.57|347.97|351.14|348.54|347.23|344.63|0
1641881100000|2022-01-11 06:05:00|350.68|348.08|350.91|348.31|351.6|349|349.76|347.16|0
1641881400000|2022-01-11 06:10:00|351.03|348.43|349.99|347.39|351.83|349.23|349.76|347.16|0
1641881700000|2022-01-11 06:15:00|350.11|347.51|350.45|347.85|350.91|348.31|349.76|347.16|0
1641882000000|2022-01-11 06:20:00|350.22|347.62|350.68|348.08|350.91|348.31|349.53|346.93|0
1641882300000|2022-01-11 06:25:00|350.57|347.97|352.75|350.15|352.75|350.15|350.45|347.85|0
1641882600000|2022-01-11 06:30:00|352.52|349.92|350.68|348.08|352.98|350.38|349.98|347.38|0
1641882900000|2022-01-11 06:35:00|350.44|347.84|351.83|349.23|351.83|349.23|349.06|346.46|0
1641883200000|2022-01-11 06:40:00|351.6|349|353.21|350.61|353.21|350.61|351.37|348.77|0
1641883500000|2022-01-11 06:45:00|353.1|350.5|352.75|350.15|353.44|350.84|352.06|349.46|0
1641883800000|2022-01-11 06:50:00|352.87|350.27|354.36|351.76|355.52|352.92|352.75|350.15|0
1641884100000|2022-01-11 06:55:00|354.13|351.53|350.9|348.3|354.13|351.53|350.9|348.3|0
1641884400000|2022-01-11 07:00:00|350.21|347.61|352.17|349.57|353.1|350.5|349.52|346.92|0
1641884700000|2022-01-11 07:05:00|352.05|349.45|349.52|346.92|352.97|350.37|349.52|346.92|0
1641885000000|2022-01-11 07:10:00|349.75|347.15|349.75|347.15|351.25|348.65|349.29|346.69|0
1641885300000|2022-01-11 07:15:00|349.64|347.04|346.53|343.93|349.75|347.15|346.3|343.7|0
1641885600000|2022-01-11 07:20:00|346.19|343.59|347.11|344.51|347.68|345.08|345.61|343.01|0
1641885900000|2022-01-11 07:25:00|347.22|344.62|345.38|342.78|347.22|344.62|344.69|342.09|0
1641886200000|2022-01-11 07:30:00|345.04|342.44|344.92|342.32|346.76|344.16|344.69|342.09|0
1641886500000|2022-01-11 07:35:00|345.15|342.55|346.98|344.38|347.44|344.84|345.15|342.55|0
1641886800000|2022-01-11 07:40:00|347.1|344.5|346.52|343.92|347.1|344.5|345.84|343.24|0
1641887100000|2022-01-11 07:45:00|346.29|343.69|345.38|342.78|347.67|345.07|344.46|341.86|0
1641887400000|2022-01-11 07:50:00|345.15|342.55|344.69|342.09|346.06|343.46|344.23|341.63|0
1641887700000|2022-01-11 07:55:00|344.92|342.32|344.46|341.86|345.37|342.77|343.77|341.17|0
1641888000000|2022-01-11 08:00:00|344|341.4|341.94|339.34|344.91|342.31|341.94|339.34|0
1641888300000|2022-01-11 08:05:00|341.76|339.76|345.53|343.53|345.76|343.76|338.44|336.44|0
1641888600000|2022-01-11 08:10:00|345.07|343.07|346.91|344.91|348.29|346.29|345.07|343.07|0
1641888900000|2022-01-11 08:15:00|346.68|344.68|347.6|345.6|348.75|346.75|345.88|343.88|0
1641889200000|2022-01-11 08:20:00|347.37|345.37|344.84|342.84|347.49|345.49|342.78|340.78|0
1641889500000|2022-01-11 08:25:00|345.07|343.07|347.13|345.13|348.51|346.51|344.96|342.96|0
1641889800000|2022-01-11 08:30:00|348.28|346.28|352.43|350.43|352.66|350.66|348.05|346.05|0
1641890100000|2022-01-11 08:35:00|352.2|350.2|348.51|346.51|352.32|350.32|347.82|345.82|0
1641890400000|2022-01-11 08:40:00|348.05|346.05|345.07|343.07|348.74|346.74|344.38|342.38|0
1641890700000|2022-01-11 08:45:00|344.84|342.84|344.61|342.61|346.67|344.67|343.46|341.46|0
1641891000000|2022-01-11 08:50:00|344.84|342.84|344.6|342.6|346.21|344.21|343.23|341.23|0
1641891300000|2022-01-11 08:55:00|344.38|342.38|342.77|340.77|346.21|344.21|342.54|340.54|0
1641891600000|2022-01-11 09:00:00|342.54|340.54|339.8|337.8|343|341|339.11|337.11|0
1641891900000|2022-01-11 09:05:00|339.57|337.57|339.69|337.69|341.4|339.4|339.11|337.11|0
1641892200000|2022-01-11 09:10:00|339.57|337.57|336.83|334.83|341.06|339.06|336.37|334.37|0
1641892500000|2022-01-11 09:15:00|337.28|335.28|333.87|331.87|338.2|336.2|333.41|331.41|0
1641892800000|2022-01-11 09:20:00|333.64|331.64|331.14|329.14|334.55|332.55|330.46|328.46|0
1641893100000|2022-01-11 09:25:00|331.37|329.37|331.26|329.26|332.28|330.28|330.46|328.46|0
1641893400000|2022-01-11 09:30:00|331.14|329.14|328.88|326.88|331.14|329.14|327.75|325.75|0
1641893700000|2022-01-11 09:35:00|329.1|327.1|327.27|325.27|329.56|327.56|327.04|325.04|0
1641894000000|2022-01-11 09:40:00|327.49|325.49|326.82|324.82|328.4|326.4|326.59|324.59|0
1641894300000|2022-01-11 09:45:00|327.04|325.04|325.35|323.35|327.72|325.72|324.78|322.78|0
1641894600000|2022-01-11 09:50:00|325.46|323.46|325.91|323.91|326.36|324.36|325.01|323.01|0
1641894900000|2022-01-11 09:55:00|325.68|323.68|327.94|325.94|328.62|326.62|325.46|323.46|0
1641895200000|2022-01-11 10:00:00|327.49|325.49|325.91|323.91|329.07|327.07|325.91|323.91|0
1641895500000|2022-01-11 10:05:00|326.13|324.13|326.13|324.13|326.59|324.59|323.65|321.65|0
1641895800000|2022-01-11 10:10:00|326.58|324.58|327.38|325.38|328.28|326.28|326.25|324.25|0
1641896100000|2022-01-11 10:15:00|327.49|325.49|327.49|325.49|328.84|326.84|327.03|325.03|0
1641896400000|2022-01-11 10:20:00|327.26|325.26|328.96|326.96|330.43|328.43|327.03|325.03|0
1641896700000|2022-01-11 10:25:00|328.84|326.84|330.43|328.43|330.43|328.43|327.83|325.83|0
1641897000000|2022-01-11 10:30:00|330.32|328.32|329.52|327.52|330.43|328.43|329.07|327.07|0
1641897300000|2022-01-11 10:35:00|329.64|327.64|328.84|326.84|329.75|327.75|327.71|325.71|0
1641897600000|2022-01-11 10:40:00|329.07|327.07|327.83|325.83|329.18|327.18|327.48|325.48|0
1641897900000|2022-01-11 10:45:00|327.71|325.71|327.37|325.37|328.16|326.16|326.58|324.58|0
1641898200000|2022-01-11 10:50:00|327.25|325.25|327.25|325.25|329.29|327.29|327.25|325.25|0
1641898500000|2022-01-11 10:55:00|327.03|325.03|329.29|327.29|329.74|327.74|327.03|325.03|0
1641898800000|2022-01-11 11:00:00|329.06|327.06|332.69|330.69|332.69|330.69|329.06|327.06|0
1641899100000|2022-01-11 11:05:00|332.46|330.46|332.69|330.69|334.96|332.96|332.01|330.01|0
1641899400000|2022-01-11 11:10:00|332.46|330.46|334.05|332.05|334.28|332.28|331.78|329.78|0
1641899700000|2022-01-11 11:15:00|333.82|331.82|333.37|331.37|334.05|332.05|332.23|330.23|0
1641900000000|2022-01-11 11:20:00|333.14|331.14|332.91|330.91|334.05|332.05|332.91|330.91|0
1641900300000|2022-01-11 11:25:00|333.14|331.14|334.28|332.28|334.5|332.5|332.91|330.91|0
1641900600000|2022-01-11 11:30:00|334.05|332.05|332.23|330.23|334.5|332.5|331.55|329.55|0
1641900900000|2022-01-11 11:35:00|332.12|330.12|331.09|329.09|332.8|330.8|330.87|328.87|0
1641901200000|2022-01-11 11:40:00|331.55|329.55|330.64|328.64|331.55|329.55|330.64|328.64|0
1641901500000|2022-01-11 11:45:00|331.09|329.09|331.32|329.32|331.32|329.32|330.41|328.41|0
1641901800000|2022-01-11 11:50:00|331.44|329.44|329.28|327.28|331.55|329.55|329.05|327.05|0
1641902100000|2022-01-11 11:55:00|329.5|327.5|333.59|331.59|333.59|331.59|329.28|327.28|0
1641902400000|2022-01-11 12:00:00|334.5|332.5|332.91|330.91|334.95|332.95|332.22|330.22|0
1641902700000|2022-01-11 12:05:00|332.68|330.68|332.45|330.45|333.36|331.36|331.32|329.32|0
1641903000000|2022-01-11 12:10:00|332.68|330.68|332.9|330.9|334.27|332.27|331.77|329.77|0
1641903300000|2022-01-11 12:15:00|333.13|331.13|334.04|332.04|334.27|332.27|332.45|330.45|0
1641903600000|2022-01-11 12:20:00|333.81|331.81|332.9|330.9|333.81|331.81|332.22|330.22|0
1641903900000|2022-01-11 12:25:00|332.67|330.67|332.45|330.45|333.81|331.81|332.45|330.45|0
1641904200000|2022-01-11 12:30:00|332.22|330.22|333.35|331.35|334.49|332.49|332.22|330.22|0
1641904500000|2022-01-11 12:35:00|332.9|330.9|333.13|331.13|333.81|331.81|332.44|330.44|0
1641904800000|2022-01-11 12:40:00|333.35|331.35|333.7|331.7|333.81|331.81|332.67|330.67|0
1641905100000|2022-01-11 12:45:00|333.81|331.81|335.85|333.85|336.77|334.77|333.58|331.58|0
1641905400000|2022-01-11 12:50:00|335.63|333.63|336.08|334.08|336.2|334.2|334.03|332.03|0
1641905700000|2022-01-11 12:55:00|336.31|334.31|339.73|337.73|340.19|338.19|335.4|333.4|0
1641906000000|2022-01-11 13:00:00|339.39|337.39|337.45|335.45|341.22|339.22|336.31|334.31|0
1641906300000|2022-01-11 13:05:00|337.67|335.67|336.99|334.99|337.9|335.9|335.62|333.62|0
1641906600000|2022-01-11 13:10:00|337.22|335.22|337.9|335.9|338.59|336.59|336.76|334.76|0
1641906900000|2022-01-11 13:15:00|337.67|335.67|336.99|334.99|337.67|335.67|336.76|334.76|0
1641907200000|2022-01-11 13:20:00|337.22|335.22|337.9|335.9|338.58|336.58|337.22|335.22|0
1641907500000|2022-01-11 13:25:00|337.67|335.67|339.04|337.04|339.27|337.27|336.76|334.76|0
1641907800000|2022-01-11 13:30:00|338.93|336.93|337.21|335.21|339.04|337.04|335.85|333.85|0
1641908100000|2022-01-11 13:35:00|337.44|335.44|342.47|340.47|343.16|341.16|337.44|335.44|0
1641908400000|2022-01-11 13:40:00|342.24|340.24|344.99|342.99|346.6|344.6|342.01|340.01|0
1641908700000|2022-01-11 13:45:00|345.22|343.22|342.47|340.47|345.22|343.22|341.09|339.09|0
1641909000000|2022-01-11 13:50:00|342.7|340.7|347.29|345.29|348.32|346.32|342.7|340.7|0
1641909300000|2022-01-11 13:55:00|347.17|345.17|348.09|346.09|348.31|346.31|346.25|344.25|0
1641909600000|2022-01-11 14:00:00|347.98|345.98|351.07|349.07|351.3|349.3|347.63|345.63|0
1641909900000|2022-01-11 14:05:00|350.96|348.96|349|347|351.75|349.75|349|347|0
1641910200000|2022-01-11 14:10:00|349.46|347.46|349.23|347.23|351.18|349.18|348.77|346.77|0
1641910500000|2022-01-11 14:15:00|349.58|347.58|351.06|349.06|352.21|350.21|349.23|347.23|0
1641910800000|2022-01-11 14:20:00|351.18|349.18|348.77|346.77|351.29|349.29|348.77|346.77|0
1641911100000|2022-01-11 14:25:00|348.54|346.54|350.14|348.14|350.83|348.83|347.62|345.62|0
1641911400000|2022-01-11 14:30:00|349.91|347.91|363.09|361.09|364.01|362.01|349.23|347.23|0
1641911700000|2022-01-11 14:35:00|362.86|360.86|364.47|362.47|364.7|362.7|357.59|355.59|0
1641912000000|2022-01-11 14:40:00|364.24|362.24|372.63|370.63|378.87|376.87|364.24|362.24|0
1641912300000|2022-01-11 14:45:00|372.86|370.86|375.4|373.4|378.64|376.64|371.02|369.02|0
1641912600000|2022-01-11 14:50:00|376.56|374.56|374.44|372.44|378.64|376.64|365.27|363.27|0
1641912900000|2022-01-11 14:55:00|375.13|373.13|373.51|371.51|380.24|378.24|370.27|368.27|0
1641913200000|2022-01-11 15:00:00|373.05|371.05|361.74|359.74|375.13|373.13|361.05|359.05|0
1641913500000|2022-01-11 15:05:00|361.51|359.51|362.27|360.27|362.97|360.97|357.27|355.27|0
1641913800000|2022-01-11 15:10:00|362.5|360.5|362.5|360.5|362.5|360.5|356.97|354.97|0
1641914100000|2022-01-11 15:15:00|361.35|359.35|359.27|357.27|366.43|364.43|357.89|355.89|0
1641914400000|2022-01-11 15:20:00|360.66|358.66|362.96|360.96|362.96|360.96|356.97|354.97|0
1641914700000|2022-01-11 15:25:00|361.81|359.81|361.11|359.11|365.51|363.51|358.58|356.58|0
1641915000000|2022-01-11 15:30:00|360.88|358.88|368.05|366.05|368.28|366.28|353.07|351.07|0
1641915300000|2022-01-11 15:35:00|367.36|365.36|366.89|364.89|369.44|367.44|364.58|362.58|0
1641915600000|2022-01-11 15:40:00|367.12|365.12|375.87|373.87|377.5|375.5|367.12|365.12|0
1641915900000|2022-01-11 15:45:00|377.03|375.03|373.85|371.85|377.03|375.03|367.76|365.76|0
1641916200000|2022-01-11 15:50:00|374.08|372.08|371.3|369.3|376.86|374.86|370.6|368.6|0
1641916500000|2022-01-11 15:55:00|370.83|368.83|368.06|366.06|372.92|370.92|366.67|364.67|0
1641916800000|2022-01-11 16:00:00|367.83|365.83|358.62|356.62|368.52|366.52|355.64|353.64|0
1641917100000|2022-01-11 16:05:00|358.85|356.85|359.26|357.26|359.49|357.49|353.06|351.06|0
1641917400000|2022-01-11 16:10:00|358.34|356.34|348.94|346.94|358.34|356.34|347.57|345.57|0
1641917700000|2022-01-11 16:15:00|348.71|346.71|340.05|338.05|349.85|347.85|338.69|336.69|0
1641918000000|2022-01-11 16:20:00|339.37|337.37|340.96|338.96|344.6|342.6|336.88|334.88|0
1641918300000|2022-01-11 16:25:00|340.73|338.73|337.32|335.32|341.19|339.19|336.86|334.86|0
1641918600000|2022-01-11 16:30:00|337.09|335.09|339.2|337.2|340.29|338.29|337.09|335.09|0
1641918900000|2022-01-11 16:35:00|338.51|336.51|332.4|330.4|338.51|336.51|331.72|329.72|0
1641919200000|2022-01-11 16:40:00|332.17|330.17|328.33|326.33|332.63|330.63|324.5|322.5|0
1641919500000|2022-01-11 16:45:00|328.1|326.1|334.21|332.21|335.12|333.12|327.55|325.55|0
1641919800000|2022-01-11 16:50:00|333.53|331.53|330.36|328.36|333.53|331.53|328.55|326.55|0
1641920100000|2022-01-11 16:55:00|330.13|328.13|328.78|326.78|331.72|329.72|328.55|326.55|0
1641920400000|2022-01-11 17:00:00|328.33|326.33|327.55|325.55|330.58|328.58|326.87|324.87|0
1641920700000|2022-01-11 17:05:00|327.1|325.1|327.24|325.24|329.72|327.72|327.02|325.02|0
1641921000000|2022-01-11 17:10:00|327.02|325.02|326.57|324.57|329.61|327.61|326.57|324.57|0
1641921300000|2022-01-11 17:15:00|326.79|324.79|327.69|325.69|329.94|327.94|325.67|323.67|0
1641921600000|2022-01-11 17:20:00|327.47|325.47|328.59|326.59|329.49|327.49|327.02|325.02|0
1641921900000|2022-01-11 17:25:00|328.37|326.37|335.59|333.59|336.95|334.95|328.37|326.37|0
1641922200000|2022-01-11 17:30:00|335.37|333.37|333.78|331.78|336.73|334.73|331.52|329.52|0
1641922500000|2022-01-11 17:35:00|333.55|331.55|332.2|330.2|334.23|332.23|329.94|327.94|0
1641922800000|2022-01-11 17:40:00|331.97|329.97|329.71|327.71|332.88|330.88|329.49|327.49|0
1641923100000|2022-01-11 17:45:00|329.94|327.94|330.84|328.84|331.29|329.29|329.26|327.26|0
1641923400000|2022-01-11 17:50:00|330.39|328.39|326.78|324.78|331.07|329.07|326.78|324.78|0
1641923700000|2022-01-11 17:55:00|327.01|325.01|327.23|325.23|329.03|327.03|326.33|324.33|0
1641924000000|2022-01-11 18:00:00|327.46|325.46|329.48|327.48|332.42|330.42|327.46|325.46|0
1641924300000|2022-01-11 18:05:00|329.26|327.26|332.42|330.42|334|332|329.26|327.26|0
1641924600000|2022-01-11 18:10:00|332.19|330.19|328.58|326.58|332.19|330.19|327.9|325.9|0
1641924900000|2022-01-11 18:15:00|328.81|326.81|325.21|323.21|329.03|327.03|325.21|323.21|0
1641925200000|2022-01-11 18:20:00|325.43|323.43|321.13|319.13|325.43|323.43|321.13|319.13|0
1641925500000|2022-01-11 18:25:00|321.35|319.35|323.83|321.83|324.05|322.05|321.35|319.35|0
1641925800000|2022-01-11 18:30:00|323.6|321.6|322.93|320.93|324.51|322.51|322.03|320.03|0
1641926100000|2022-01-11 18:35:00|322.7|320.7|322.48|320.48|323.6|321.6|322.03|320.03|0
1641926400000|2022-01-11 18:40:00|322.25|320.25|322.25|320.25|323.15|321.15|321.57|319.57|0
1641926700000|2022-01-11 18:45:00|322.02|320.02|322.92|320.92|323.37|321.37|319.33|317.33|0
1641927000000|2022-01-11 18:50:00|322.7|320.7|321.69|319.69|322.7|320.7|320.9|318.9|0
1641927300000|2022-01-11 18:55:00|321.35|319.35|320.3|318.3|322.09|320.09|320.07|318.07|0
1641927600000|2022-01-11 19:00:00|320.52|318.52|322.54|320.54|323.21|321.21|320.07|318.07|0
1641927900000|2022-01-11 19:05:00|322.32|320.32|325.46|323.46|327.04|325.04|321.64|319.64|0
1641928200000|2022-01-11 19:10:00|325.01|323.01|324|322|326.14|324.14|323.44|321.44|0
1641928500000|2022-01-11 19:15:00|324.11|322.11|322.76|320.76|324.79|322.79|322.54|320.54|0
1641928800000|2022-01-11 19:20:00|322.99|320.99|323.36|321.36|324.79|322.79|322.76|320.76|0
1641929100000|2022-01-11 19:25:00|323.14|321.14|321.79|319.79|324.25|322.25|321.57|319.57|0
1641929400000|2022-01-11 19:30:00|322.02|320.02|323.13|321.13|324.7|322.7|322.02|320.02|0
1641929700000|2022-01-11 19:35:00|323.36|321.36|320|318|324.48|322.48|319.33|317.33|0
1641930000000|2022-01-11 19:40:00|320.23|318.23|319.11|317.11|320.67|318.67|318.89|316.89|0
1641930300000|2022-01-11 19:45:00|318.89|316.89|317|315|319.11|317.11|316.66|314.66|0
1641930600000|2022-01-11 19:50:00|317.1|315.1|316.21|314.21|318.44|316.44|315.55|313.55|0
1641930900000|2022-01-11 19:55:00|315.99|313.99|317.1|315.1|317.32|315.32|312.88|310.88|0
1641931200000|2022-01-11 20:00:00|316.88|314.88|314.88|312.88|317.1|315.1|313.99|311.99|0
1641931500000|2022-01-11 20:05:00|314.66|312.66|312.66|310.66|314.88|312.88|310.67|308.67|0
1641931800000|2022-01-11 20:10:00|312.44|310.44|312.88|310.88|314.88|312.88|312.44|310.44|0
1641932100000|2022-01-11 20:15:00|312.66|310.66|313.54|311.54|313.99|311.99|310.89|308.89|0
1641932400000|2022-01-11 20:20:00|313.32|311.32|312.95|310.95|313.54|311.54|310.51|308.51|0
1641932700000|2022-01-11 20:25:00|312.73|310.73|311.84|309.84|314.07|312.07|310.73|308.73|0
1641933000000|2022-01-11 20:30:00|312.07|310.07|312.73|310.73|313.4|311.4|309.63|307.63|0
1641933300000|2022-01-11 20:35:00|312.95|310.95|315.4|313.4|315.4|313.4|311.84|309.84|0
1641933600000|2022-01-11 20:40:00|315.62|313.62|313.62|311.62|316.73|314.73|313.39|311.39|0
1641933900000|2022-01-11 20:45:00|313.84|311.84|314.51|312.51|314.95|312.95|312.73|310.73|0
1641934200000|2022-01-11 20:50:00|314.73|312.73|315.62|313.62|319.41|317.41|314.73|312.73|0
1641934500000|2022-01-11 20:55:00|315.39|313.39|308.29|306.29|315.39|313.39|307.85|305.85|0
1641934800000|2022-01-11 21:00:00|308.51|306.51|308.29|306.29|308.73|306.73|306.75|304.75|0
1641935100000|2022-01-11 21:05:00|308.07|306.07|308.51|306.51|308.95|306.95|307.63|305.63|0
1641935400000|2022-01-11 21:10:00|308.73|306.73|309.17|307.17|309.84|307.84|308.51|306.51|0
1641935700000|2022-01-11 21:15:00|310.14|307.54|310.14|307.54|310.36|307.76|309.47|306.87|0
1641936000000|2022-01-11 21:20:00|310.03|307.43|310.14|307.54|310.14|307.54|309.25|306.65|0
1641936300000|2022-01-11 21:25:00|310.36|307.76|309.91|307.31|310.36|307.76|309.91|307.31|0
1641936600000|2022-01-11 21:30:00|309.69|307.09|309.69|307.09|309.91|307.31|309.69|307.09|0
1641936900000|2022-01-11 21:35:00|309.58|306.98|309.47|306.87|309.69|307.09|309.47|306.87|0
1641937200000|2022-01-11 21:40:00|309.69|307.09|308.8|306.2|309.69|307.09|308.8|306.2|0
1641937500000|2022-01-11 21:45:00|309.02|306.42|309.69|307.09|309.69|307.09|308.58|305.98|0
1641937800000|2022-01-11 21:50:00|309.47|306.87|309.69|307.09|309.69|307.09|309.24|306.64|0
1641938100000|2022-01-11 21:55:00|309.68|307.08|309.8|307.2|309.8|307.2|309.46|306.86|0
1641938400000|2022-01-11 22:00:00|309.63|307.03|309.82|307.22|309.82|307.22|309.37|306.77|0
1641938700000|2022-01-11 22:05:00|309.92|307.32|309.8|307.2|310.21|307.61|309.66|307.06|0
1641939000000|2022-01-11 22:10:00|310.02|307.42|309.92|307.32|310.02|307.42|309.92|307.32|0
1641939300000|2022-01-11 22:15:00|309.95|307.35|309.43|306.83|309.99|307.39|309.11|306.51|0
1641939600000|2022-01-11 22:20:00|309.47|306.87|309.47|306.87|309.53|306.93|309.47|306.87|0
1641939900000|2022-01-11 22:25:00|309.5|306.9|309.17|306.57|309.5|306.9|309.15|306.55|0
1641940200000|2022-01-11 22:30:00|308.92|306.32|309.33|306.73|309.37|306.77|308.92|306.32|0
1641940500000|2022-01-11 22:35:00|309.3|306.7|309.36|306.76|309.37|306.77|309.3|306.7|0
1641940800000|2022-01-11 22:40:00|309.4|306.8|309.4|306.8|309.43|306.83|309.4|306.8|0
1641941400000|2022-01-11 22:50:00|309.36|306.76|309.4|306.8|309.4|306.8|309.36|306.76|0
1641941700000|2022-01-11 22:55:00|309.56|306.96|309.4|306.8|309.56|306.96|309.24|306.64|0
1641942000000|2022-01-11 23:00:00|309.12|306.52|308.34|305.74|310.23|307.63|308.34|305.74|0
1641942300000|2022-01-11 23:05:00|308.56|305.96|308.45|305.85|308.78|306.18|307.02|304.42|0
1641942600000|2022-01-11 23:10:00|308.34|305.74|309.22|306.62|309.44|306.84|308.12|305.52|0
1641942900000|2022-01-11 23:15:00|309.12|306.52|310.11|307.51|310.55|307.95|309|306.4|0
1641943200000|2022-01-11 23:20:00|310|307.4|310.33|307.73|310.77|308.17|309.66|307.06|0
1641943500000|2022-01-11 23:25:00|310.55|307.95|310.33|307.73|310.55|307.95|310.11|307.51|0
1641943800000|2022-01-11 23:30:00|310.22|307.62|309.44|306.84|310.22|307.62|309.44|306.84|0
1641944100000|2022-01-11 23:35:00|309.66|307.06|310.55|307.95|310.99|308.39|309.44|306.84|0
1641944400000|2022-01-11 23:40:00|310.32|307.72|309.66|307.06|310.77|308.17|309.22|306.62|0
1641944700000|2022-01-11 23:45:00|309.88|307.28|310.54|307.94|310.99|308.39|309.22|306.62|0
1641945000000|2022-01-11 23:50:00|310.66|308.06|310.54|307.94|310.99|308.39|310.32|307.72|0
1641945300000|2022-01-11 23:55:00|310.66|308.06|310.1|307.5|310.88|308.28|309.66|307.06|0
1641945600000|2022-01-12 00:00:00|310.32|307.72|310.43|307.83|310.76|308.16|309.43|306.83|0
1641945900000|2022-01-12 00:05:00|310.32|307.72|309.65|307.05|310.54|307.94|309.21|306.61|0
1641946200000|2022-01-12 00:10:00|309.87|307.27|310.09|307.49|310.76|308.16|309.87|307.27|0
1641946500000|2022-01-12 00:15:00|309.87|307.27|309.21|306.61|309.87|307.27|308.54|305.94|0
1641946800000|2022-01-12 00:20:00|308.99|306.39|307.99|305.39|309.43|306.83|307.66|305.06|0
1641947100000|2022-01-12 00:25:00|308.1|305.5|307|304.4|308.1|305.5|306.33|303.73|0
1641947400000|2022-01-12 00:30:00|306.55|303.95|306.33|303.73|307|304.4|305.23|302.63|0
1641947700000|2022-01-12 00:35:00|306.11|303.51|306.33|303.73|306.77|304.17|305.45|302.85|0
1641948000000|2022-01-12 00:40:00|306.11|303.51|306.33|303.73|306.33|303.73|305.23|302.63|0
1641948300000|2022-01-12 00:45:00|306.55|303.95|306.33|303.73|306.89|304.29|306.11|303.51|0
1641948600000|2022-01-12 00:50:00|306.55|303.95|307.1|304.5|307.21|304.61|306.33|303.73|0
1641948900000|2022-01-12 00:55:00|307.21|304.61|307.87|305.27|307.87|305.27|306.99|304.39|0
1641949200000|2022-01-12 01:00:00|308.09|305.49|308.31|305.71|308.98|306.38|307.65|305.05|0
1641949500000|2022-01-12 01:05:00|308.09|305.49|308.09|305.49|308.98|306.38|307.65|305.05|0
1641949800000|2022-01-12 01:10:00|307.87|305.27|308.75|306.15|309.2|306.6|307.43|304.83|0
1641950100000|2022-01-12 01:15:00|308.97|306.37|310.97|308.37|310.97|308.37|308.97|306.37|0
1641950400000|2022-01-12 01:20:00|311.08|308.48|310.3|307.7|311.08|308.48|310.08|307.48|0
1641950700000|2022-01-12 01:25:00|310.52|307.92|310.19|307.59|310.52|307.92|309.86|307.26|0
1641951000000|2022-01-12 01:30:00|310.08|307.48|310.74|308.14|310.74|308.14|309.53|306.93|0
1641951300000|2022-01-12 01:35:00|310.63|308.03|309.85|307.25|310.74|308.14|309.63|307.03|0
1641951600000|2022-01-12 01:40:00|309.75|307.15|311.08|308.48|311.18|308.58|308.52|305.92|0
1641951900000|2022-01-12 01:45:00|311.18|308.58|312.73|310.13|314.07|311.47|310.29|307.69|0
1641952200000|2022-01-12 01:50:00|312.51|309.91|312.18|309.58|313.18|310.58|311.85|309.25|0
1641952500000|2022-01-12 01:55:00|312.29|309.69|310.96|308.36|312.73|310.13|310.51|307.91|0
1641952800000|2022-01-12 02:00:00|310.73|308.13|307.63|305.03|310.96|308.36|307.63|305.03|0
1641953100000|2022-01-12 02:05:00|307.41|304.81|309.18|306.58|309.3|306.7|307.41|304.81|0
1641953400000|2022-01-12 02:10:00|308.96|306.36|308.52|305.92|309.52|306.92|308.07|305.47|0
1641953700000|2022-01-12 02:15:00|308.74|306.14|307.85|305.25|308.96|306.36|307.85|305.25|0
1641954000000|2022-01-12 02:20:00|307.75|305.15|306.97|304.37|307.85|305.25|306.97|304.37|0
1641954300000|2022-01-12 02:25:00|307.19|304.59|306.97|304.37|307.63|305.03|306.75|304.15|0
1641954600000|2022-01-12 02:30:00|306.75|304.15|307.63|305.03|308.51|305.91|306.75|304.15|0
1641954900000|2022-01-12 02:35:00|307.85|305.25|307.85|305.25|308.07|305.47|307.41|304.81|0
1641955200000|2022-01-12 02:40:00|307.96|305.36|308.29|305.69|308.29|305.69|307.63|305.03|0
1641955500000|2022-01-12 02:45:00|308.07|305.47|308.29|305.69|308.73|306.13|308.07|305.47|0
1641955800000|2022-01-12 02:50:00|308.4|305.8|308.18|305.58|309.17|306.57|308.06|305.46|0
1641956100000|2022-01-12 02:55:00|308.06|305.46|307.62|305.02|308.18|305.58|307.18|304.58|0
1641956400000|2022-01-12 03:00:00|307.84|305.24|307.4|304.8|307.84|305.24|306.96|304.36|0
1641956700000|2022-01-12 03:05:00|307.29|304.69|307.18|304.58|307.62|305.02|306.96|304.36|0
1641957000000|2022-01-12 03:10:00|307.4|304.8|307.84|305.24|307.84|305.24|306.96|304.36|0
1641957300000|2022-01-12 03:15:00|307.95|305.35|307.4|304.8|307.95|305.35|307.18|304.58|0
1641957600000|2022-01-12 03:20:00|307.17|304.57|307.51|304.91|307.84|305.24|306.95|304.35|0
1641957900000|2022-01-12 03:25:00|307.62|305.02|307.39|304.79|307.62|305.02|306.73|304.13|0
1641958200000|2022-01-12 03:30:00|307.07|304.47|306.51|303.91|307.07|304.47|305.85|303.25|0
1641958500000|2022-01-12 03:35:00|306.4|303.8|306.29|303.69|306.73|304.13|305.63|303.03|0
1641958800000|2022-01-12 03:40:00|306.07|303.47|306.73|304.13|306.73|304.13|306.07|303.47|0
1641959100000|2022-01-12 03:45:00|306.62|304.02|306.95|304.35|307.17|304.57|306.51|303.91|0
1641959400000|2022-01-12 03:50:00|306.73|304.13|306.06|303.46|306.73|304.13|306.06|303.46|0
1641959700000|2022-01-12 03:55:00|305.84|303.24|305.84|303.24|306.28|303.68|305.84|303.24|0
1641960000000|2022-01-12 04:00:00|305.62|303.02|305.29|302.69|306.06|303.46|305.18|302.58|0
1641960300000|2022-01-12 04:05:00|305.18|302.58|305.18|302.58|305.62|303.02|305.18|302.58|0
1641960600000|2022-01-12 04:10:00|305.4|302.8|305.4|302.8|305.62|303.02|305.18|302.58|0
1641960900000|2022-01-12 04:15:00|305.62|303.02|305.84|303.24|306.06|303.46|305.62|303.02|0
1641961200000|2022-01-12 04:20:00|305.95|303.35|306.28|303.68|306.28|303.68|305.84|303.24|0
1641961500000|2022-01-12 04:25:00|306.27|303.67|306.5|303.9|306.94|304.34|306.27|303.67|0
1641961800000|2022-01-12 04:30:00|306.72|304.12|306.71|304.11|306.72|304.12|306.27|303.67|0
1641962100000|2022-01-12 04:35:00|306.49|303.89|306.71|304.11|306.94|304.34|306.49|303.89|0
1641962400000|2022-01-12 04:40:00|306.49|303.89|305.83|303.23|306.49|303.89|305.61|303.01|0
1641962700000|2022-01-12 04:45:00|305.61|303.01|306.05|303.45|306.05|303.45|305.61|303.01|0
1641963000000|2022-01-12 04:50:00|306.27|303.67|306.27|303.67|306.27|303.67|305.61|303.01|0
1641963300000|2022-01-12 04:55:00|306.16|303.56|306.05|303.45|306.49|303.89|305.83|303.23|0
1641963600000|2022-01-12 05:00:00|305.83|303.23|305.6|303|306.16|303.56|305.38|302.78|0
1641963900000|2022-01-12 05:05:00|305.38|302.78|305.38|302.78|305.82|303.22|305.16|302.56|0
1641964200000|2022-01-12 05:10:00|305.16|302.56|304.94|302.34|305.16|302.56|304.06|301.46|0
1641964500000|2022-01-12 05:15:00|305.16|302.56|305.82|303.22|305.82|303.22|304.94|302.34|0
1641964800000|2022-01-12 05:20:00|305.6|303|305.16|302.56|305.6|303|304.94|302.34|0
1641965100000|2022-01-12 05:25:00|304.94|302.34|304.94|302.34|305.6|303|304.94|302.34|0
1641965400000|2022-01-12 05:30:00|304.72|302.12|305.38|302.78|305.38|302.78|304.72|302.12|0
1641965700000|2022-01-12 05:35:00|305.16|302.56|303.73|301.13|305.16|302.56|303.17|300.57|0
1641966000000|2022-01-12 05:40:00|303.61|301.01|302.07|299.47|303.61|301.01|302.07|299.47|0
1641966300000|2022-01-12 05:45:00|301.85|299.25|301.63|299.03|302.73|300.13|301.63|299.03|0
1641966600000|2022-01-12 05:50:00|301.85|299.25|300.97|298.37|302.07|299.47|300.31|297.71|0
1641966900000|2022-01-12 05:55:00|300.57|297.97|299.25|296.65|300.79|298.19|299.03|296.43|0
1641967200000|2022-01-12 06:00:00|299.47|296.87|296.62|294.02|299.58|296.98|296.62|294.02|0
1641967500000|2022-01-12 06:05:00|296.84|294.24|298.37|295.77|298.81|296.21|296.84|294.24|0
1641967800000|2022-01-12 06:10:00|298.26|295.66|298.59|295.99|299.03|296.43|297.93|295.33|0
1641968100000|2022-01-12 06:15:00|298.7|296.1|300.78|298.18|300.78|298.18|298.59|295.99|0
1641968400000|2022-01-12 06:20:00|300.68|298.08|300.56|297.96|301|298.4|300.12|297.52|0
1641968700000|2022-01-12 06:25:00|300.78|298.18|301.22|298.62|301.88|299.28|300.12|297.52|0
1641969000000|2022-01-12 06:30:00|301.34|298.74|300.78|298.18|301.66|299.06|300.78|298.18|0
1641969300000|2022-01-12 06:35:00|301|298.4|300.89|298.29|301.55|298.95|300.78|298.18|0
1641969600000|2022-01-12 06:40:00|301|298.4|300.34|297.74|301.22|298.62|300.01|297.41|0
1641969900000|2022-01-12 06:45:00|300.12|297.52|301.22|298.62|301.22|298.62|300.12|297.52|0
1641970200000|2022-01-12 06:50:00|301.44|298.84|302.1|299.5|302.32|299.72|301.22|298.62|0
1641970500000|2022-01-12 06:55:00|301.99|299.39|302.65|300.05|302.76|300.16|301.99|299.39|0
1641970800000|2022-01-12 07:00:00|303.64|301.04|303.42|300.82|304.74|302.14|303.2|300.6|0
1641971100000|2022-01-12 07:05:00|303.53|300.93|303.75|301.15|303.86|301.26|302.53|299.93|0
1641971400000|2022-01-12 07:10:00|303.86|301.26|303.31|300.71|304.3|301.7|302.87|300.27|0
1641971700000|2022-01-12 07:15:00|303.41|300.81|302.09|299.49|303.41|300.81|302.09|299.49|0
1641972000000|2022-01-12 07:20:00|301.87|299.27|302.31|299.71|302.53|299.93|301.21|298.61|0
1641972300000|2022-01-12 07:25:00|302.09|299.49|303.63|301.03|304.74|302.14|302.09|299.49|0
1641972600000|2022-01-12 07:30:00|303.75|301.15|301.65|299.05|303.75|301.15|301.21|298.61|0
1641972900000|2022-01-12 07:35:00|301.76|299.16|299.73|297.13|302.42|299.82|299.18|296.58|0
1641973200000|2022-01-12 07:40:00|299.95|297.35|300.23|297.63|301.27|298.67|299.73|297.13|0
1641973500000|2022-01-12 07:45:00|300.12|297.52|300.34|297.74|301|298.4|299.68|297.08|0
1641973800000|2022-01-12 07:50:00|300.23|297.63|302.98|300.38|302.98|300.38|299.9|297.3|0
1641974100000|2022-01-12 07:55:00|302.87|300.27|303.2|300.6|304.3|301.7|302.87|300.27|0
1641974400000|2022-01-12 08:00:00|302.98|300.38|304.08|301.48|304.96|302.36|301.88|299.28|0
1641974700000|2022-01-12 08:05:00|304.44|302.44|304.22|302.22|305.55|303.55|303.56|301.56|0
1641975000000|2022-01-12 08:10:00|304.44|302.44|304.66|302.66|304.88|302.88|302.68|300.68|0
1641975300000|2022-01-12 08:15:00|304.44|302.44|306.21|304.21|307.1|305.1|304.22|302.22|0
1641975600000|2022-01-12 08:20:00|305.99|303.99|305.32|303.32|306.87|304.87|303.56|301.56|0
1641975900000|2022-01-12 08:25:00|305.54|303.54|311.21|309.21|311.31|309.31|305.44|303.44|0
1641976200000|2022-01-12 08:30:00|311.09|309.09|311.31|309.31|312.2|310.2|309.53|307.53|0
1641976500000|2022-01-12 08:35:00|311.54|309.54|312.87|310.87|315.1|313.1|310.87|308.87|0
1641976800000|2022-01-12 08:40:00|313.76|311.76|316.22|314.22|316.67|314.67|313.09|311.09|0
1641977100000|2022-01-12 08:45:00|316|314|316|314|316.44|314.44|314.55|312.55|0
1641977400000|2022-01-12 08:50:00|316.22|314.22|313.76|311.76|317.11|315.11|312.42|310.42|0
1641977700000|2022-01-12 08:55:00|313.54|311.54|316.43|314.43|316.89|314.89|313.31|311.31|0
1641978000000|2022-01-12 09:00:00|316.65|314.65|311.11|309.11|316.99|314.99|311.11|309.11|0
1641978300000|2022-01-12 09:05:00|311.33|309.33|311.55|309.55|311.99|309.99|310.44|308.44|0
1641978600000|2022-01-12 09:10:00|311.33|309.33|312.88|310.88|313.32|311.32|310.78|308.78|0
1641978900000|2022-01-12 09:15:00|312.65|310.65|311.1|309.1|313.1|311.1|310.88|308.88|0
1641979200000|2022-01-12 09:20:00|310.88|308.88|308.23|306.23|311.55|309.55|308.23|306.23|0
1641979500000|2022-01-12 09:25:00|308.01|306.01|305.59|303.59|308.01|306.01|305.59|303.59|0
1641979800000|2022-01-12 09:30:00|305.37|303.37|307.79|305.79|308.67|306.67|305.37|303.37|0
1641980100000|2022-01-12 09:35:00|308.01|306.01|308.45|306.45|309.11|307.11|307.13|305.13|0
1641980400000|2022-01-12 09:40:00|308.67|306.67|307.35|305.35|308.67|306.67|307.13|305.13|0
1641980700000|2022-01-12 09:45:00|307.57|305.57|306.24|304.24|308.01|306.01|306.02|304.02|0
1641981000000|2022-01-12 09:50:00|306.02|304.02|304.05|302.05|306.46|304.46|304.05|302.05|0
1641981300000|2022-01-12 09:55:00|304.26|302.26|304.48|302.48|305.8|303.8|304.04|302.04|0
1641981600000|2022-01-12 10:00:00|304.04|302.04|304.92|302.92|304.92|302.92|303.17|301.17|0
1641981900000|2022-01-12 10:05:00|304.7|302.7|306.68|304.68|307.12|305.12|304.48|302.48|0
1641982200000|2022-01-12 10:10:00|306.46|304.46|306.24|304.24|307.67|305.67|305.58|303.58|0
1641982500000|2022-01-12 10:15:00|306.02|304.02|306.68|304.68|306.68|304.68|304.7|302.7|0
1641982800000|2022-01-12 10:20:00|306.57|304.57|304.26|302.26|307.12|305.12|304.26|302.26|0
1641983100000|2022-01-12 10:25:00|304.04|302.04|305.35|303.35|305.57|303.57|303.6|301.6|0
1641983400000|2022-01-12 10:30:00|305.79|303.79|307.99|305.99|308.21|306.21|304.91|302.91|0
1641983700000|2022-01-12 10:35:00|308.21|306.21|306.23|304.23|308.21|306.21|306.13|304.13|0
1641984000000|2022-01-12 10:40:00|306.45|304.45|305.57|303.57|306.57|304.57|305.57|303.57|0
1641984300000|2022-01-12 10:45:00|305.35|303.35|303.15|301.15|305.35|303.35|303.15|301.15|0
1641984600000|2022-01-12 10:50:00|303.37|301.37|303.59|301.59|304.47|302.47|302.71|300.71|0
1641984900000|2022-01-12 10:55:00|303.81|301.81|303.15|301.15|304.03|302.03|302.49|300.49|0
1641985200000|2022-01-12 11:00:00|302.93|300.93|302.27|300.27|302.93|300.93|300.96|298.96|0
1641985500000|2022-01-12 11:05:00|302.39|300.39|303.59|301.59|303.81|301.81|301.18|299.18|0
1641985800000|2022-01-12 11:10:00|303.37|301.37|303.81|301.81|304.68|302.68|303.37|301.37|0
1641986100000|2022-01-12 11:15:00|303.59|301.59|304.68|302.68|304.68|302.68|302.93|300.93|0
1641986400000|2022-01-12 11:20:00|304.46|302.46|302.71|300.71|304.68|302.68|302.71|300.71|0
1641986700000|2022-01-12 11:25:00|302.93|300.93|304.24|302.24|304.68|302.68|302.49|300.49|0
1641987000000|2022-01-12 11:30:00|304.02|302.02|304.02|302.02|304.68|302.68|303.14|301.14|0
1641987300000|2022-01-12 11:35:00|303.8|301.8|303.8|301.8|304.13|302.13|303.14|301.14|0
1641987600000|2022-01-12 11:40:00|304.02|302.02|304.24|302.24|304.68|302.68|303.8|301.8|0
1641987900000|2022-01-12 11:45:00|304.46|302.46|302.48|300.48|304.46|302.46|301.72|299.72|0
1641988200000|2022-01-12 11:50:00|302.92|300.92|302.61|300.61|303.36|301.36|302.1|300.1|0
1641988500000|2022-01-12 11:55:00|302.78|300.78|305.64|303.64|305.64|303.64|302.78|300.78|0
1641988800000|2022-01-12 12:00:00|305.42|303.42|304.32|302.32|306.75|304.75|303.88|301.88|0
1641989100000|2022-01-12 12:05:00|304.1|302.1|307.63|305.63|307.63|305.63|303.88|301.88|0
1641989400000|2022-01-12 12:10:00|307.41|305.41|307.63|305.63|308.07|306.07|306.3|304.3|0
1641989700000|2022-01-12 12:15:00|307.52|305.52|307.85|305.85|307.85|305.85|306.08|304.08|0
1641990000000|2022-01-12 12:20:00|307.63|305.63|304.98|302.98|308.07|306.07|304.98|302.98|0
1641990300000|2022-01-12 12:25:00|305.2|303.2|305.42|303.42|306.08|304.08|304.31|302.31|0
1641990600000|2022-01-12 12:30:00|305.31|303.31|302.99|300.99|305.31|303.31|302.55|300.55|0
1641990900000|2022-01-12 12:35:00|302.77|300.77|302.99|300.99|303.43|301.43|301.67|299.67|0
1641991200000|2022-01-12 12:40:00|303.21|301.21|304.09|302.09|304.09|302.09|302.33|300.33|0
1641991500000|2022-01-12 12:45:00|303.87|301.87|304.75|302.75|305.63|303.63|303.87|301.87|0
1641991800000|2022-01-12 12:50:00|304.97|302.97|304.75|302.75|306.63|304.63|304.64|302.64|0
1641992100000|2022-01-12 12:55:00|304.53|302.53|304.75|302.75|305.19|303.19|303.87|301.87|0
1641992400000|2022-01-12 13:00:00|304.53|302.53|302.54|300.54|304.75|302.75|302.54|300.54|0
1641992700000|2022-01-12 13:05:00|302.66|300.66|304.74|302.74|305.41|303.41|301.66|299.66|0
1641993000000|2022-01-12 13:10:00|304.52|302.52|303.2|301.2|305.19|303.19|302.32|300.32|0
1641993300000|2022-01-12 13:15:00|302.76|300.76|300.12|298.12|302.76|300.76|299.68|297.68|0
1641993600000|2022-01-12 13:20:00|299.9|297.9|298.15|296.15|301.44|299.44|298.15|296.15|0
1641993900000|2022-01-12 13:25:00|298.37|296.37|299.57|297.57|300.78|298.78|296.83|294.83|0
1641994200000|2022-01-12 13:30:00|301.33|299.33|294.32|292.32|303.64|301.64|292.47|290.47|0
1641994500000|2022-01-12 13:35:00|293.56|291.56|289.64|287.64|293.99|291.99|286.61|284.61|0
1641994800000|2022-01-12 13:40:00|289.21|287.21|288.56|286.56|290.51|288.51|287.91|285.91|0
1641995100000|2022-01-12 13:45:00|288.99|286.99|292.46|290.46|294.64|292.64|288.99|286.99|0
1641995400000|2022-01-12 13:50:00|292.25|290.25|289.64|287.64|294.42|292.42|289.42|287.42|0
1641995700000|2022-01-12 13:55:00|289.42|287.42|287.91|285.91|291.59|289.59|287.47|285.47|0
1641996000000|2022-01-12 14:00:00|287.69|285.69|288.77|286.77|289.64|287.64|287.47|285.47|0
1641996300000|2022-01-12 14:05:00|288.55|286.55|288.99|286.99|291.16|289.16|288.34|286.34|0
1641996600000|2022-01-12 14:10:00|288.77|286.77|292.14|290.14|292.46|290.46|288.34|286.34|0
1641996900000|2022-01-12 14:15:00|291.81|289.81|293.98|291.98|294.42|292.42|291.37|289.37|0
1641997200000|2022-01-12 14:20:00|293.76|291.76|291.37|289.37|294.2|292.2|290.28|288.28|0
1641997500000|2022-01-12 14:25:00|291.15|289.15|292.02|290.02|293.11|291.11|290.5|288.5|0
1641997800000|2022-01-12 14:30:00|292.24|290.24|287.58|285.58|293.54|291.54|283.15|281.15|0
1641998100000|2022-01-12 14:35:00|286.92|284.92|288.03|286.03|294.61|292.61|286.92|284.92|0
1641998400000|2022-01-12 14:40:00|286.29|284.29|293.73|291.73|296.93|294.93|286.29|284.29|0
1641998700000|2022-01-12 14:45:00|293.29|291.29|290|288|293.95|291.95|288.47|286.47|0
1641999000000|2022-01-12 14:50:00|289.12|287.12|284.76|282.76|290.87|288.87|283.02|281.02|0
1641999300000|2022-01-12 14:55:00|284.97|282.97|282.36|280.36|287.81|285.81|281.93|279.93|0
1641999600000|2022-01-12 15:00:00|281.93|279.93|283.45|281.45|285.19|283.19|279.55|277.55|0
1641999900000|2022-01-12 15:05:00|283.67|281.67|279.11|277.11|286.93|284.93|278.9|276.9|0
1642000200000|2022-01-12 15:10:00|278.9|276.9|278.46|276.46|280.63|278.63|277.17|275.17|0
1642000500000|2022-01-12 15:15:00|278.25|276.25|279.33|277.33|282.14|280.14|278.25|276.25|0
1642000800000|2022-01-12 15:20:00|279.54|277.54|281.71|279.71|282.79|280.79|278.25|276.25|0
1642001100000|2022-01-12 15:25:00|281.49|279.49|284.75|282.75|284.86|282.86|281.49|279.49|0
1642001400000|2022-01-12 15:30:00|284.31|282.31|288.46|286.46|292.18|290.18|283.22|281.22|0
1642001700000|2022-01-12 15:35:00|288.24|286.24|296.58|294.58|296.58|294.58|286.27|284.27|0
1642002000000|2022-01-12 15:40:00|296.8|294.8|300.38|298.38|305|303|293.28|291.28|0
1642002300000|2022-01-12 15:45:00|300.6|298.6|302.13|300.13|302.35|300.35|296.43|294.43|0
1642002600000|2022-01-12 15:50:00|301.91|299.91|302.35|300.35|305.22|303.22|300.81|298.81|0
1642002900000|2022-01-12 15:55:00|303.01|301.01|299.93|297.93|304.99|302.99|297.74|295.74|0
1642003200000|2022-01-12 16:00:00|299.71|297.71|302.13|300.13|302.57|300.57|295.77|293.77|0
1642003500000|2022-01-12 16:05:00|302.35|300.35|307.86|305.86|312.75|310.75|300.37|298.37|0
1642003800000|2022-01-12 16:10:00|307.2|305.2|310.3|308.3|310.74|308.74|305.65|303.65|0
1642004100000|2022-01-12 16:15:00|311.63|309.63|309.31|307.31|315.42|313.42|307.42|305.42|0
1642004400000|2022-01-12 16:20:00|309.86|307.86|307.64|305.64|312.3|310.3|307.42|305.42|0
1642004700000|2022-01-12 16:25:00|308.52|306.52|303.34|301.34|308.75|306.75|301.46|299.46|0
1642005000000|2022-01-12 16:30:00|303.44|301.44|299.05|297.05|303.44|301.44|297.51|295.51|0
1642005300000|2022-01-12 16:35:00|299.27|297.27|298.39|296.39|299.71|297.71|295.98|293.98|0
1642005600000|2022-01-12 16:40:00|297.95|295.95|298.83|296.83|298.83|296.83|293.37|291.37|0
1642005900000|2022-01-12 16:45:00|298.61|296.61|299.26|297.26|299.48|297.48|295.76|293.76|0
1642006200000|2022-01-12 16:50:00|299.48|297.48|295.76|293.76|299.7|297.7|295.32|293.32|0
1642006500000|2022-01-12 16:55:00|295.54|293.54|297.73|295.73|300.36|298.36|295.54|293.54|0
1642006800000|2022-01-12 17:00:00|297.51|295.51|297.07|295.07|299.04|297.04|295.54|293.54|0
1642007100000|2022-01-12 17:05:00|297.51|295.51|301.79|299.79|304.09|302.09|297.29|295.29|0
1642007400000|2022-01-12 17:10:00|301.67|299.67|302.11|300.11|303.87|301.87|300.13|298.13|0
1642007700000|2022-01-12 17:15:00|302.33|300.33|298.6|296.6|303.21|301.21|297.5|295.5|0
1642008000000|2022-01-12 17:20:00|298.38|296.38|297.94|295.94|299.69|297.69|297.28|295.28|0
1642008300000|2022-01-12 17:25:00|298.16|296.16|298.38|296.38|298.6|296.6|295.53|293.53|0
1642008600000|2022-01-12 17:30:00|297.94|295.94|297.5|295.5|298.81|296.81|296.41|294.41|0
1642008900000|2022-01-12 17:35:00|297.28|295.28|296.96|294.96|297.28|295.28|293.13|291.13|0
1642009200000|2022-01-12 17:40:00|296.84|294.84|296.4|294.4|297.5|295.5|295.09|293.09|0
1642009500000|2022-01-12 17:45:00|296.18|294.18|295.75|293.75|298.37|296.37|295.09|293.09|0
1642009800000|2022-01-12 17:50:00|295.31|293.31|291.61|289.61|295.75|293.75|291.61|289.61|0
1642010100000|2022-01-12 17:55:00|291.82|289.82|291.39|289.39|292.04|290.04|290.09|288.09|0
1642010400000|2022-01-12 18:00:00|291.17|289.17|292.47|290.47|294.65|292.65|290.95|288.95|0
1642010700000|2022-01-12 18:05:00|292.69|290.69|293.12|291.12|294|292|292.26|290.26|0
1642011000000|2022-01-12 18:10:00|292.91|290.91|296.61|294.61|297.93|295.93|291.6|289.6|0
1642011300000|2022-01-12 18:15:00|296.83|294.83|297.27|295.27|299.68|297.68|296.83|294.83|0
1642011600000|2022-01-12 18:20:00|297.38|295.38|298.58|296.58|299.46|297.46|297.38|295.38|0
1642011900000|2022-01-12 18:25:00|298.91|296.91|298.8|296.8|300.12|298.12|295.52|293.52|0
1642012200000|2022-01-12 18:30:00|299.02|297.02|297.27|295.27|301.21|299.21|296.61|294.61|0
1642012500000|2022-01-12 18:35:00|297.48|295.48|299.89|297.89|301.43|299.43|297.48|295.48|0
1642012800000|2022-01-12 18:40:00|299.67|297.67|298.8|296.8|300.11|298.11|297.48|295.48|0
1642013100000|2022-01-12 18:45:00|298.58|296.58|299.67|297.67|299.89|297.89|297.04|295.04|0
1642013400000|2022-01-12 18:50:00|299.89|297.89|302.75|300.75|304.73|302.73|299.45|297.45|0
1642013700000|2022-01-12 18:55:00|302.97|300.97|303.3|301.3|303.85|301.85|301.43|299.43|0
1642014000000|2022-01-12 19:00:00|303.85|301.85|306.27|304.27|308.49|306.49|302.97|300.97|0
1642014300000|2022-01-12 19:05:00|307.16|305.16|305.83|303.83|307.6|305.6|303.62|301.62|0
1642014600000|2022-01-12 19:10:00|305.61|303.61|302.52|300.52|306.71|304.71|302.08|300.08|0
1642014900000|2022-01-12 19:15:00|302.3|300.3|301.86|299.86|303.18|301.18|300.98|298.98|0
1642015200000|2022-01-12 19:20:00|302.3|300.3|298.13|296.13|302.3|300.3|298.13|296.13|0
1642015500000|2022-01-12 19:25:00|298.35|296.35|296.59|294.59|298.79|296.79|296.16|294.16|0
1642015800000|2022-01-12 19:30:00|296.38|294.38|300.76|298.76|301.86|299.86|296.16|294.16|0
1642016100000|2022-01-12 19:35:00|300.65|298.65|298.78|296.78|301.42|299.42|298.34|296.34|0
1642016400000|2022-01-12 19:40:00|299|297|303.39|301.39|303.4|301.4|299|297|0
1642016700000|2022-01-12 19:45:00|303.17|301.17|300.09|298.09|303.84|301.84|299.88|297.88|0
1642017000000|2022-01-12 19:50:00|300.31|298.31|298.34|296.34|300.31|298.31|298.12|296.12|0
1642017300000|2022-01-12 19:55:00|298.56|296.56|298.56|296.56|298.78|296.78|296.59|294.59|0
1642017600000|2022-01-12 20:00:00|298.12|296.12|302.51|300.51|305.15|303.15|297.02|295.02|0
1642017900000|2022-01-12 20:05:00|302.29|300.29|304.71|302.71|305.15|303.15|302.07|300.07|0
1642018200000|2022-01-12 20:10:00|304.49|302.49|300.75|298.75|304.71|302.71|300.75|298.75|0
1642018500000|2022-01-12 20:15:00|300.53|298.53|302.07|300.07|302.07|300.07|299.21|297.21|0
1642018800000|2022-01-12 20:20:00|301.63|299.63|302.06|300.06|302.5|300.5|299.65|297.65|0
1642019100000|2022-01-12 20:25:00|302.28|300.28|301.62|299.62|305.15|303.15|301.4|299.4|0
1642019400000|2022-01-12 20:30:00|302.28|300.28|302.77|300.77|303.21|301.21|299.24|297.24|0
1642019700000|2022-01-12 20:35:00|302.99|300.99|303.87|301.87|304.54|302.54|301.01|299.01|0
1642020000000|2022-01-12 20:40:00|303.65|301.65|298.8|296.8|304.32|302.32|298.36|296.36|0
1642020300000|2022-01-12 20:45:00|298.58|296.58|297.13|295.13|299.24|297.24|294.63|292.63|0
1642020600000|2022-01-12 20:50:00|296.91|294.91|292.51|290.51|297.13|295.13|290.53|288.53|0
1642020900000|2022-01-12 20:55:00|292.84|290.84|295.36|293.36|298.9|296.9|291.41|289.41|0
1642021200000|2022-01-12 21:00:00|294.92|292.92|293.91|291.91|294.92|292.92|292.29|290.29|0
1642021500000|2022-01-12 21:05:00|293.69|291.69|292.15|290.15|293.69|291.69|292.15|290.15|0
1642021800000|2022-01-12 21:10:00|292.37|290.37|292.81|290.81|292.81|290.81|291.71|289.71|0
1642022100000|2022-01-12 21:15:00|293.03|291.03|291.57|288.97|293.11|291.03|291.57|288.97|0
1642022400000|2022-01-12 21:20:00|291.79|289.19|292.23|289.63|293.33|290.73|291.79|289.19|0
1642022700000|2022-01-12 21:25:00|292.01|289.41|292.01|289.41|292.23|289.63|291.79|289.19|0
1642023000000|2022-01-12 21:30:00|292.23|289.63|293.1|290.5|293.54|290.94|292.23|289.63|0
1642023300000|2022-01-12 21:35:00|293.32|290.72|294.2|291.6|294.42|291.82|293.32|290.72|0
1642023600000|2022-01-12 21:40:00|294.09|291.49|294.42|291.82|294.42|291.82|293.98|291.38|0
1642023900000|2022-01-12 21:45:00|294.2|291.6|294.2|291.6|294.42|291.82|294.2|291.6|0
1642024200000|2022-01-12 21:50:00|293.98|291.38|294.42|291.82|294.42|291.82|293.76|291.16|0
1642024500000|2022-01-12 21:55:00|294.64|292.04|295.63|293.03|296.51|293.91|294.64|292.04|0
1642024800000|2022-01-12 22:00:00|295.71|293.11|295.94|293.34|295.94|293.34|295.14|292.54|0
1642025100000|2022-01-12 22:05:00|295.84|293.24|295.87|293.27|295.94|293.34|295.8|293.2|0
1642025400000|2022-01-12 22:10:00|295.71|293.11|295.78|293.18|295.87|293.27|295.61|293.01|0
1642025700000|2022-01-12 22:15:00|295.7|293.1|295.61|293.01|295.8|293.2|295.51|292.91|0
1642026000000|2022-01-12 22:20:00|295.68|293.08|295.58|292.98|295.68|293.08|295.58|292.98|0
1642026300000|2022-01-12 22:25:00|295.61|293.01|295.77|293.17|295.87|293.27|295.58|292.98|0
1642026600000|2022-01-12 22:30:00|295.8|293.2|295.83|293.23|295.87|293.27|295.7|293.1|0
1642026900000|2022-01-12 22:35:00|295.89|293.29|296.02|293.42|296.03|293.43|295.89|293.29|0
1642027200000|2022-01-12 22:40:00|295.99|293.39|295.93|293.33|296.02|293.42|295.86|293.26|0
1642027500000|2022-01-12 22:45:00|295.96|293.36|295.93|293.33|295.96|293.36|295.89|293.29|0
1642027800000|2022-01-12 22:50:00|295.89|293.29|295.92|293.32|295.92|293.32|295.86|293.26|0
1642028100000|2022-01-12 22:55:00|295.89|293.29|295.96|293.36|295.96|293.36|295.83|293.23|0
1642028400000|2022-01-12 23:00:00|295.39|292.79|295.17|292.57|296.6|294|294.73|292.13|0
1642028700000|2022-01-12 23:05:00|295.28|292.68|295.94|293.34|296.38|293.78|295.28|292.68|0
1642029000000|2022-01-12 23:10:00|295.72|293.12|296.16|293.56|296.6|294|295.72|293.12|0
1642029300000|2022-01-12 23:15:00|296.38|293.78|295.94|293.34|296.6|294|295.94|293.34|0
1642029600000|2022-01-12 23:20:00|295.83|293.23|294.83|292.23|295.83|293.23|294.73|292.13|0
1642029900000|2022-01-12 23:25:00|294.73|292.13|296.27|293.67|296.59|293.99|294.61|292.01|0
1642030200000|2022-01-12 23:30:00|295.93|293.33|295.93|293.33|296.37|293.77|295.05|292.45|0
1642030500000|2022-01-12 23:35:00|295.71|293.11|295.27|292.67|296.15|293.55|294.39|291.79|0
1642030800000|2022-01-12 23:40:00|295.16|292.56|296.59|293.99|297.03|294.43|294.83|292.23|0
1642031100000|2022-01-12 23:45:00|296.37|293.77|297.03|294.43|297.03|294.43|295.27|292.67|0
1642031400000|2022-01-12 23:50:00|297.25|294.65|297.91|295.31|298.35|295.75|296.81|294.21|0
1642031700000|2022-01-12 23:55:00|297.69|295.09|296.59|293.99|297.81|295.21|296.37|293.77|0
1642032000000|2022-01-13 00:00:00|296.37|293.77|297.47|294.87|298.13|295.53|296.37|293.77|0
1642032300000|2022-01-13 00:05:00|297.69|295.09|298.79|296.19|298.79|296.19|296.59|293.99|0
1642032600000|2022-01-13 00:10:00|298.69|296.09|300.01|297.41|300.23|297.63|298.57|295.97|0
1642032900000|2022-01-13 00:15:00|300.12|297.52|299.45|296.85|300.56|297.96|299.23|296.63|0
1642033200000|2022-01-13 00:20:00|299.57|296.97|298.79|296.19|299.89|297.29|298.13|295.53|0
1642033500000|2022-01-13 00:25:00|298.9|296.3|299.01|296.41|299.45|296.85|298.13|295.53|0
1642033800000|2022-01-13 00:30:00|299.12|296.52|296.8|294.2|299.12|296.52|296.58|293.98|0
1642034100000|2022-01-13 00:35:00|296.58|293.98|297.24|294.64|297.46|294.86|296.58|293.98|0
1642034400000|2022-01-13 00:40:00|297.02|294.42|297.9|295.3|297.9|295.3|296.58|293.98|0
1642034700000|2022-01-13 00:45:00|297.68|295.08|297.68|295.08|297.68|295.08|296.8|294.2|0
1642035000000|2022-01-13 00:50:00|297.9|295.3|297.9|295.3|298.56|295.96|297.9|295.3|0
1642035300000|2022-01-13 00:55:00|298.01|295.41|299|296.4|299|296.4|297.9|295.3|0
1642035600000|2022-01-13 01:00:00|298.78|296.18|297.45|294.85|299|296.4|297.45|294.85|0
1642035900000|2022-01-13 01:05:00|297.67|295.07|296.35|293.75|297.67|295.07|295.69|293.09|0
1642036200000|2022-01-13 01:10:00|296.46|293.86|296.79|294.19|297.01|294.41|296.13|293.53|0
1642036500000|2022-01-13 01:15:00|297.01|294.41|299.22|296.62|299.22|296.62|296.57|293.97|0
1642036800000|2022-01-13 01:20:00|299.44|296.84|299.22|296.62|299.66|297.06|298.33|295.73|0
1642037100000|2022-01-13 01:25:00|299.33|296.73|298.99|296.39|299.77|297.17|298.55|295.95|0
1642037400000|2022-01-13 01:30:00|298.89|296.29|300.43|297.83|300.54|297.94|298.55|295.95|0
1642037700000|2022-01-13 01:35:00|300.32|297.72|299.88|297.28|301.21|298.61|298.89|296.29|0
1642038000000|2022-01-13 01:40:00|301.2|298.6|301.98|299.38|302.31|299.71|300.76|298.16|0
1642038300000|2022-01-13 01:45:00|302.2|299.6|303.52|300.92|303.96|301.36|301.98|299.38|0
1642038600000|2022-01-13 01:50:00|303.74|301.14|305.07|302.47|305.51|302.91|303.52|300.92|0
1642038900000|2022-01-13 01:55:00|305.95|303.35|309.28|306.68|310.51|307.91|305.51|302.91|0
1642039200000|2022-01-13 02:00:00|309.06|306.46|307.06|304.46|309.06|306.46|306.84|304.24|0
1642039500000|2022-01-13 02:05:00|307.17|304.57|307.06|304.46|307.5|304.9|306.83|304.23|0
1642039800000|2022-01-13 02:10:00|307.28|304.68|305.5|302.9|307.28|304.68|305.5|302.9|0
1642040100000|2022-01-13 02:15:00|305.28|302.68|305.72|303.12|306.17|303.57|304.4|301.8|0
1642040400000|2022-01-13 02:20:00|305.62|303.02|305.28|302.68|306.61|304.01|305.28|302.68|0
1642040700000|2022-01-13 02:25:00|305.5|302.9|304.95|302.35|305.5|302.9|304.62|302.02|0
1642041000000|2022-01-13 02:30:00|304.84|302.24|305.06|302.46|305.06|302.46|303.95|301.35|0
1642041300000|2022-01-13 02:35:00|304.84|302.24|304.17|301.57|305.06|302.46|303.95|301.35|0
1642041600000|2022-01-13 02:40:00|303.95|301.35|304.17|301.57|304.39|301.79|303.95|301.35|0
1642041900000|2022-01-13 02:45:00|304.28|301.68|303.73|301.13|304.39|301.79|302.96|300.36|0
1642042200000|2022-01-13 02:50:00|303.95|301.35|305.72|303.12|305.72|303.12|303.73|301.13|0
1642042500000|2022-01-13 02:55:00|305.49|302.89|305.05|302.45|305.49|302.89|304.39|301.79|0
1642042800000|2022-01-13 03:00:00|305.27|302.67|306.16|303.56|307.04|304.44|305.05|302.45|0
1642043100000|2022-01-13 03:05:00|306.38|303.78|307.49|304.89|308.37|305.77|306.16|303.56|0
1642043400000|2022-01-13 03:10:00|307.26|304.66|307.48|304.88|308.37|305.77|306.82|304.22|0
1642043700000|2022-01-13 03:15:00|307.71|305.11|307.04|304.44|307.93|305.33|306.82|304.22|0
1642044000000|2022-01-13 03:20:00|306.82|304.22|307.48|304.88|307.48|304.88|306.37|303.77|0
1642044300000|2022-01-13 03:25:00|307.38|304.78|309.7|307.1|309.93|307.33|307.04|304.44|0
1642044600000|2022-01-13 03:30:00|309.48|306.88|307.48|304.88|309.48|306.88|307.26|304.66|0
1642044900000|2022-01-13 03:35:00|307.37|304.77|307.7|305.1|308.37|305.77|307.26|304.66|0
1642045200000|2022-01-13 03:40:00|307.48|304.88|307.7|305.1|308.26|305.66|307.03|304.43|0
1642045500000|2022-01-13 03:45:00|307.81|305.21|307.7|305.1|308.14|305.54|307.25|304.65|0
1642045800000|2022-01-13 03:50:00|307.48|304.88|307.03|304.43|308.36|305.76|306.92|304.32|0
1642046100000|2022-01-13 03:55:00|306.81|304.21|306.36|303.76|307.25|304.65|306.36|303.76|0
1642046400000|2022-01-13 04:00:00|306.14|303.54|305.7|303.1|306.36|303.76|305.26|302.66|0
1642046700000|2022-01-13 04:05:00|305.26|302.66|305.03|302.43|305.26|302.66|304.59|301.99|0
1642047000000|2022-01-13 04:10:00|305.25|302.65|305.48|302.88|305.7|303.1|305.15|302.55|0
1642047300000|2022-01-13 04:15:00|305.25|302.65|305.03|302.43|305.25|302.65|304.15|301.55|0
1642047600000|2022-01-13 04:20:00|304.81|302.21|304.7|302.1|305.03|302.43|304.7|302.1|0
1642047900000|2022-01-13 04:25:00|304.81|302.21|304.36|301.76|305.03|302.43|304.36|301.76|0
1642048200000|2022-01-13 04:30:00|304.59|301.99|306.13|303.53|306.14|303.54|304.59|301.99|0
1642048500000|2022-01-13 04:35:00|306.03|303.43|305.47|302.87|306.13|303.53|305.25|302.65|0
1642048800000|2022-01-13 04:40:00|305.36|302.76|305.25|302.65|305.47|302.87|305.03|302.43|0
1642049100000|2022-01-13 04:45:00|305.47|302.87|305.02|302.42|305.69|303.09|304.8|302.2|0
1642049400000|2022-01-13 04:50:00|304.8|302.2|304.58|301.98|304.8|302.2|304.14|301.54|0
1642049700000|2022-01-13 04:55:00|304.36|301.76|304.8|302.2|304.8|302.2|303.92|301.32|0
1642050000000|2022-01-13 05:00:00|304.58|301.98|303.69|301.09|304.8|302.2|303.47|300.87|0
1642050300000|2022-01-13 05:05:00|303.59|300.99|305.46|302.86|305.91|303.31|303.59|300.99|0
1642050600000|2022-01-13 05:10:00|305.68|303.08|307.23|304.63|307.23|304.63|305.46|302.86|0
1642050900000|2022-01-13 05:15:00|307.46|304.86|307.79|305.19|308.12|305.52|306.57|303.97|0
1642051200000|2022-01-13 05:20:00|307.9|305.3|307.45|304.85|308.12|305.52|307.45|304.85|0
1642051500000|2022-01-13 05:25:00|307.35|304.75|308.01|305.41|308.34|305.74|307.23|304.63|0
1642051800000|2022-01-13 05:30:00|307.9|305.3|308.12|305.52|308.78|306.18|307.45|304.85|0
1642052100000|2022-01-13 05:35:00|308.01|305.41|307.67|305.07|308.01|305.41|306.79|304.19|0
1642052400000|2022-01-13 05:40:00|307.45|304.85|308.34|305.74|309|306.4|307.45|304.85|0
1642052700000|2022-01-13 05:45:00|308.56|305.96|308.11|305.51|309.23|306.63|307.67|305.07|0
1642053000000|2022-01-13 05:50:00|308.01|305.41|306.78|304.18|308.34|305.74|306.34|303.74|0
1642053300000|2022-01-13 05:55:00|307|304.4|308.11|305.51|308.78|306.18|307|304.4|0
1642053600000|2022-01-13 06:00:00|307.45|304.85|307.44|304.84|308.89|306.29|306.45|303.85|0
1642053900000|2022-01-13 06:05:00|307.34|304.74|305.45|302.85|307.34|304.74|304.78|302.18|0
1642054200000|2022-01-13 06:10:00|305.56|302.96|304.56|301.96|305.56|302.96|303.68|301.08|0
1642054500000|2022-01-13 06:15:00|304.68|302.08|303.01|300.41|304.9|302.3|302.79|300.19|0
1642054800000|2022-01-13 06:20:00|302.91|300.31|304.43|301.83|304.54|301.94|301.91|299.31|0
1642055100000|2022-01-13 06:25:00|304.65|302.05|305.09|302.49|305.74|303.14|304.43|301.83|0
1642055400000|2022-01-13 06:30:00|305.31|302.71|303.77|301.17|305.74|303.14|303.55|300.95|0
1642055700000|2022-01-13 06:35:00|303.55|300.95|304.1|301.5|304.43|301.83|303.55|300.95|0
1642056000000|2022-01-13 06:40:00|303.99|301.39|305.52|302.92|305.74|303.14|303.99|301.39|0
1642056300000|2022-01-13 06:45:00|305.42|302.82|305.96|303.36|306.18|303.58|305.3|302.7|0
1642056600000|2022-01-13 06:50:00|305.74|303.14|307.71|305.11|307.83|305.23|305.74|303.14|0
1642056900000|2022-01-13 06:55:00|307.49|304.89|307.05|304.45|307.71|305.11|306.61|304.01|0
1642057200000|2022-01-13 07:00:00|307.49|304.89|309.69|307.09|310.13|307.53|306.61|304.01|0
1642057500000|2022-01-13 07:05:00|309.47|306.87|308.59|305.99|310.79|308.19|308.59|305.99|0
1642057800000|2022-01-13 07:10:00|309.03|306.43|308.81|306.21|309.69|307.09|308.15|305.55|0
1642058100000|2022-01-13 07:15:00|309.03|306.43|309.47|306.87|309.91|307.31|307.93|305.33|0
1642058400000|2022-01-13 07:20:00|309.25|306.65|309.69|307.09|309.91|307.31|308.81|306.21|0
1642058700000|2022-01-13 07:25:00|309.47|306.87|308.9|306.3|310|307.4|307.8|305.2|0
1642059000000|2022-01-13 07:30:00|309.12|306.52|308.46|305.86|309.12|306.52|308.02|305.42|0
1642059300000|2022-01-13 07:35:00|308.24|305.64|308.02|305.42|310|307.4|308.02|305.42|0
1642059600000|2022-01-13 07:40:00|307.91|305.31|309.12|306.52|309.12|306.52|307.58|304.98|0
1642059900000|2022-01-13 07:45:00|309.34|306.74|308.45|305.85|309.34|306.74|308.01|305.41|0
1642060200000|2022-01-13 07:50:00|308.67|306.07|308.89|306.29|308.89|306.29|308.23|305.63|0
1642060500000|2022-01-13 07:55:00|309.11|306.51|307.47|304.87|309.33|306.73|307.13|304.53|0
1642060800000|2022-01-13 08:00:00|307.35|304.75|306.47|303.87|308.67|306.07|305.71|303.11|0
1642061100000|2022-01-13 08:05:00|306.17|304.17|303.21|301.21|306.72|304.72|303.1|301.1|0
1642061400000|2022-01-13 08:10:00|302.99|300.99|301.13|299.13|303.1|301.1|300.47|298.47|0
1642061700000|2022-01-13 08:15:00|300.69|298.69|301.46|299.46|302.44|300.44|299.6|297.6|0
1642062000000|2022-01-13 08:20:00|301.56|299.56|298.51|296.51|302|300|298.51|296.51|0
1642062300000|2022-01-13 08:25:00|298.29|296.29|296.98|294.98|299.6|297.6|296.76|294.76|0
1642062600000|2022-01-13 08:30:00|296.76|294.76|297.41|295.41|297.63|295.63|295.03|293.03|0
1642062900000|2022-01-13 08:35:00|297.53|295.53|298.94|296.94|299.59|297.59|297.53|295.53|0
1642063200000|2022-01-13 08:40:00|299.05|297.05|297.85|295.85|299.37|297.37|297.53|295.53|0
1642063500000|2022-01-13 08:45:00|298.06|296.06|298.61|296.61|298.72|296.72|296.76|294.76|0
1642063800000|2022-01-13 08:50:00|298.39|296.39|300.68|298.68|300.68|298.68|298.28|296.28|0
1642064100000|2022-01-13 08:55:00|300.9|298.9|300.68|298.68|301.12|299.12|299.81|297.81|0
1642064400000|2022-01-13 09:00:00|300.46|298.46|302.64|300.64|303.3|301.3|299.92|297.92|0
1642064700000|2022-01-13 09:05:00|301.99|299.99|301.23|299.23|302.64|300.64|300.89|298.89|0
1642065000000|2022-01-13 09:10:00|301.99|299.99|302.76|300.76|303.08|301.08|301.44|299.44|0
1642065300000|2022-01-13 09:15:00|303.52|301.52|302.42|300.42|303.96|301.96|302.42|300.42|0
1642065600000|2022-01-13 09:20:00|302.64|300.64|301.33|299.33|302.64|300.64|300.89|298.89|0
1642065900000|2022-01-13 09:25:00|301.44|299.44|300.23|298.23|301.76|299.76|300.02|298.02|0
1642066200000|2022-01-13 09:30:00|300.13|298.13|299.91|297.91|300.45|298.45|299.58|297.58|0
1642066500000|2022-01-13 09:35:00|300.13|298.13|299.58|297.58|300.34|298.34|299.36|297.36|0
1642066800000|2022-01-13 09:40:00|299.79|297.79|299.36|297.36|300.23|298.23|298.92|296.92|0
1642067100000|2022-01-13 09:45:00|299.47|297.47|300.88|298.88|301.1|299.1|299.36|297.36|0
1642067400000|2022-01-13 09:50:00|301.32|299.32|299.9|297.9|301.32|299.32|299.14|297.14|0
1642067700000|2022-01-13 09:55:00|300.01|298.01|298.92|296.92|300.66|298.66|298.92|296.92|0
1642068000000|2022-01-13 10:00:00|298.7|296.7|299.13|297.13|299.35|297.35|298.26|296.26|0
1642068300000|2022-01-13 10:05:00|299.35|297.35|298.26|296.26|299.35|297.35|298.04|296.04|0
1642068600000|2022-01-13 10:10:00|298.48|296.48|298.48|296.48|298.48|296.48|297.61|295.61|0
1642068900000|2022-01-13 10:15:00|298.69|296.69|297.39|295.39|298.69|296.69|297.39|295.39|0
1642069200000|2022-01-13 10:20:00|297.6|295.6|297.6|295.6|298.26|296.26|296.73|294.73|0
1642069500000|2022-01-13 10:25:00|297.72|295.72|296.3|294.3|297.82|295.82|295.43|293.43|0
1642069800000|2022-01-13 10:30:00|296.51|294.51|295.86|293.86|296.73|294.73|294.77|292.77|0
1642070100000|2022-01-13 10:35:00|296.08|294.08|295.86|293.86|296.29|294.29|295.42|293.42|0
1642070400000|2022-01-13 10:40:00|295.64|293.64|294.77|292.77|295.86|293.86|294.34|292.34|0
1642070700000|2022-01-13 10:45:00|294.55|292.55|295.64|293.64|295.64|293.64|294.12|292.12|0
1642071000000|2022-01-13 10:50:00|295.42|293.42|296.51|294.51|297.16|295.16|295.42|293.42|0
1642071300000|2022-01-13 10:55:00|296.72|294.72|296.29|294.29|296.94|294.94|295.85|293.85|0
1642071600000|2022-01-13 11:00:00|295.85|293.85|294.55|292.55|296.29|294.29|294.55|292.55|0
1642071900000|2022-01-13 11:05:00|294.77|292.77|294.76|292.76|295.63|293.63|294.66|292.66|0
1642072200000|2022-01-13 11:10:00|294.55|292.55|294.76|292.76|295.2|293.2|293.9|291.9|0
1642072500000|2022-01-13 11:15:00|294.98|292.98|295.85|293.85|295.85|293.85|293.46|291.46|0
1642072800000|2022-01-13 11:20:00|296.28|294.28|296.93|294.93|296.93|294.93|295.63|293.63|0
1642073100000|2022-01-13 11:25:00|297.15|295.15|298.46|296.46|298.68|296.68|297.15|295.15|0
1642073400000|2022-01-13 11:30:00|298.24|296.24|297.37|295.37|298.46|296.46|296.93|294.93|0
1642073700000|2022-01-13 11:35:00|297.58|295.58|297.36|295.36|298.02|296.02|296.93|294.93|0
1642074000000|2022-01-13 11:40:00|297.58|295.58|297.58|295.58|298.02|296.02|297.15|295.15|0
1642074300000|2022-01-13 11:45:00|297.36|295.36|297.8|295.8|298.23|296.23|297.15|295.15|0
1642074600000|2022-01-13 11:50:00|297.91|295.91|298.67|296.67|298.89|296.89|297.58|295.58|0
1642074900000|2022-01-13 11:55:00|298.89|296.89|300.19|298.19|300.41|298.41|298.67|296.67|0
1642075200000|2022-01-13 12:00:00|300.41|298.41|298.88|296.88|300.41|298.41|297.58|295.58|0
1642075500000|2022-01-13 12:05:00|299.1|297.1|297.29|295.29|299.76|297.76|297.07|295.07|0
1642075800000|2022-01-13 12:10:00|297.5|295.5|296.09|294.09|297.5|295.5|295.54|293.54|0
1642076100000|2022-01-13 12:15:00|296.19|294.19|296.74|294.74|297.28|295.28|296.19|294.19|0
1642076400000|2022-01-13 12:20:00|296.85|294.85|295.97|293.97|298.38|296.38|295.75|293.75|0
1642076700000|2022-01-13 12:25:00|295.87|293.87|295.31|293.31|295.97|293.97|295.31|293.31|0
1642077000000|2022-01-13 12:30:00|295.53|293.53|295.31|293.31|296.84|294.84|295.31|293.31|0
1642077300000|2022-01-13 12:35:00|295.53|293.53|295.53|293.53|296.19|294.19|295.09|293.09|0
1642077600000|2022-01-13 12:40:00|295.75|293.75|294.44|292.44|295.75|293.75|294.22|292.22|0
1642077900000|2022-01-13 12:45:00|294.33|292.33|294.44|292.44|294.66|292.66|294|292|0
1642078200000|2022-01-13 12:50:00|294.22|292.22|295.74|293.74|295.96|293.96|294.22|292.22|0
1642078500000|2022-01-13 12:55:00|295.96|293.96|295.31|293.31|295.96|293.96|294.77|292.77|0
1642078800000|2022-01-13 13:00:00|295.52|293.52|296.62|294.62|297.27|295.27|294.43|292.43|0
1642079100000|2022-01-13 13:05:00|296.4|294.4|297.05|295.05|297.71|295.71|295.96|293.96|0
1642079400000|2022-01-13 13:10:00|296.83|294.83|295.52|293.52|297.27|295.27|295.52|293.52|0
1642079700000|2022-01-13 13:15:00|295.74|293.74|295.08|293.08|296.18|294.18|294.43|292.43|0
1642080000000|2022-01-13 13:20:00|294.86|292.86|294.43|292.43|295.52|293.52|293.77|291.77|0
1642080300000|2022-01-13 13:25:00|294.21|292.21|294.86|292.86|294.86|292.86|293.77|291.77|0
1642080600000|2022-01-13 13:30:00|295.08|293.08|290.07|288.07|295.63|293.63|288.77|286.77|0
1642080900000|2022-01-13 13:35:00|290.51|288.51|291.16|289.16|291.81|289.81|287.48|285.48|0
1642081200000|2022-01-13 13:40:00|290.94|288.94|291.37|289.37|292.25|290.25|290.94|288.94|0
1642081500000|2022-01-13 13:45:00|291.16|289.16|290.72|288.72|291.37|289.37|289.85|287.85|0
1642081800000|2022-01-13 13:50:00|290.5|288.5|288.55|286.55|290.72|288.72|288.55|286.55|0
1642082100000|2022-01-13 13:55:00|288.77|286.77|288.98|286.98|289.85|287.85|287.69|285.69|0
1642082400000|2022-01-13 14:00:00|288.77|286.77|288.12|286.12|289.2|287.2|288.12|286.12|0
1642082700000|2022-01-13 14:05:00|287.9|285.9|286.6|284.6|288.12|286.12|286.6|284.6|0
1642083000000|2022-01-13 14:10:00|286.39|284.39|287.9|285.9|288.55|286.55|285.95|283.95|0
1642083300000|2022-01-13 14:15:00|288.11|286.11|288.98|286.98|289.2|287.2|287.46|285.46|0
1642083600000|2022-01-13 14:20:00|288.76|286.76|288.11|286.11|288.98|286.98|287.46|285.46|0
1642083900000|2022-01-13 14:25:00|287.89|285.89|287.24|285.24|287.89|285.89|286.81|284.81|0
1642084200000|2022-01-13 14:30:00|285.63|283.63|288.54|286.54|289.84|287.84|283.36|281.36|0
1642084500000|2022-01-13 14:35:00|288.76|286.76|283.87|281.87|290.81|288.81|283.66|281.66|0
1642084800000|2022-01-13 14:40:00|283.22|281.22|286.03|284.03|289.72|287.72|282.36|280.36|0
1642085100000|2022-01-13 14:45:00|285.6|283.6|285.81|283.81|288.2|286.2|285.17|283.17|0
1642085400000|2022-01-13 14:50:00|285.6|283.6|286.46|284.46|288.63|286.63|284.73|282.73|0
1642085700000|2022-01-13 14:55:00|286.68|284.68|286.03|284.03|286.68|284.68|281.28|279.28|0
1642086000000|2022-01-13 15:00:00|285.59|283.59|290.8|288.8|291.02|289.02|284.3|282.3|0
1642086300000|2022-01-13 15:05:00|290.58|288.58|292.32|290.32|292.98|290.98|289.71|287.71|0
1642086600000|2022-01-13 15:10:00|292.76|290.76|295.82|293.82|296.04|294.04|292.76|290.76|0
1642086900000|2022-01-13 15:15:00|296.26|294.26|300.21|298.21|301.64|299.64|295.16|293.16|0
1642087200000|2022-01-13 15:20:00|299.55|297.55|297.79|295.79|299.99|297.99|297.13|295.13|0
1642087500000|2022-01-13 15:25:00|298.23|296.23|296.03|294.03|300.87|298.87|296.03|294.03|0
1642087800000|2022-01-13 15:30:00|296.25|294.25|300.86|298.86|302.63|300.63|294.07|292.07|0
1642088100000|2022-01-13 15:35:00|300.42|298.42|301.3|299.3|303.29|301.29|298.88|296.88|0
1642088400000|2022-01-13 15:40:00|301.52|299.52|302.85|300.85|303.07|301.07|299.1|297.1|0
1642088700000|2022-01-13 15:45:00|302.41|300.41|302.18|300.18|304.61|302.61|298.88|296.88|0
1642089000000|2022-01-13 15:50:00|302.4|300.4|312.31|310.31|313.86|311.86|302.4|300.4|0
1642089300000|2022-01-13 15:55:00|311.65|309.65|308.14|306.14|311.65|309.65|307.04|305.04|0
1642089600000|2022-01-13 16:00:00|308.8|306.8|308.57|306.57|312.31|310.31|304.85|302.85|0
1642089900000|2022-01-13 16:05:00|308.79|306.79|307.26|305.26|309.89|307.89|304.85|302.85|0
1642090200000|2022-01-13 16:10:00|307.48|305.48|311.65|309.65|312.53|310.53|307.48|305.48|0
1642090500000|2022-01-13 16:15:00|311.43|309.43|310.99|308.99|311.87|309.87|307.91|305.91|0
1642090800000|2022-01-13 16:20:00|310.77|308.77|303.1|301.1|311.43|309.43|302.67|300.67|0
1642091100000|2022-01-13 16:25:00|302.88|300.88|299.4|297.4|303.54|301.54|298.75|296.75|0
1642091400000|2022-01-13 16:30:00|299.62|297.62|300.05|298.05|301.79|299.79|298.32|296.32|0
1642091700000|2022-01-13 16:35:00|300.27|298.27|297.01|295.01|300.27|298.27|296.8|294.8|0
1642092000000|2022-01-13 16:40:00|297.23|295.23|297.88|295.88|298.31|296.31|296.37|294.37|0
1642092300000|2022-01-13 16:45:00|297.66|295.66|297.67|295.67|298.96|296.96|296.57|294.57|0
1642092600000|2022-01-13 16:50:00|297.89|295.89|296.13|294.13|300.08|298.08|295.92|293.92|0
1642092900000|2022-01-13 16:55:00|296.35|294.35|298.54|296.54|298.98|296.98|296.35|294.35|0
1642093200000|2022-01-13 17:00:00|298.76|296.76|306.69|304.69|307.35|305.35|298.76|296.76|0
1642093500000|2022-01-13 17:05:00|307.13|305.13|305.36|303.36|307.79|305.79|304.48|302.48|0
1642093800000|2022-01-13 17:10:00|305.14|303.14|310.67|308.67|310.67|308.67|305.14|303.14|0
1642094100000|2022-01-13 17:15:00|310.89|308.89|324.47|322.47|326.47|324.47|310.89|308.89|0
1642094400000|2022-01-13 17:20:00|325.13|323.13|328.25|326.25|333.16|331.16|325.13|323.13|0
1642094700000|2022-01-13 17:25:00|328.02|326.02|328.47|326.47|329.81|327.81|325.57|323.57|0
1642095000000|2022-01-13 17:30:00|329.58|327.58|324.68|322.68|333.38|331.38|324.46|322.46|0
1642095300000|2022-01-13 17:35:00|324.91|322.91|324.02|322.02|327.8|325.8|321.58|319.58|0
1642095600000|2022-01-13 17:40:00|323.57|321.57|328.91|326.91|328.91|326.91|323.57|321.57|0
1642095900000|2022-01-13 17:45:00|328.69|326.69|334.05|332.05|335.62|333.62|325.79|323.79|0
1642096200000|2022-01-13 17:50:00|334.5|332.5|333.7|331.7|335.93|333.93|330.83|328.83|0
1642096500000|2022-01-13 17:55:00|333.25|331.25|329.6|327.6|334.37|332.37|329.6|327.6|0
1642096800000|2022-01-13 18:00:00|329.82|327.82|328.48|326.48|335.3|333.3|327.6|325.6|0
1642097100000|2022-01-13 18:05:00|329.38|327.38|324.93|322.93|329.6|327.6|322.49|320.49|0
1642097400000|2022-01-13 18:10:00|325.15|323.15|326.26|324.26|328.6|326.6|323.6|321.6|0
1642097700000|2022-01-13 18:15:00|325.82|323.82|325.32|323.32|326.88|324.88|322.22|320.22|0
1642098000000|2022-01-13 18:20:00|325.1|323.1|320.44|318.44|326.66|324.66|318.68|316.68|0
1642098300000|2022-01-13 18:25:00|320.22|318.22|321.55|319.55|325.32|323.32|318.9|316.9|0
1642098600000|2022-01-13 18:30:00|321.99|319.99|324.88|322.88|325.32|323.32|321.99|319.99|0
1642098900000|2022-01-13 18:35:00|324.65|322.65|323.76|321.76|327.77|325.77|322.66|320.66|0
1642099200000|2022-01-13 18:40:00|324.21|322.21|326.65|324.65|327.54|325.54|324.21|322.21|0
1642099500000|2022-01-13 18:45:00|326.43|324.43|323.76|321.76|326.87|324.87|323.1|321.1|0
1642099800000|2022-01-13 18:50:00|323.98|321.98|323.54|321.54|325.76|323.76|323.1|321.1|0
1642100100000|2022-01-13 18:55:00|323.32|321.32|320.21|318.21|323.98|321.98|319.99|317.99|0
1642100400000|2022-01-13 19:00:00|320.44|318.44|317.56|315.56|321.76|319.76|315.58|313.58|0
1642100700000|2022-01-13 19:05:00|317.34|315.34|316.6|314.6|318.39|316.39|315.71|313.71|0
1642101000000|2022-01-13 19:10:00|316.82|314.82|320.98|318.98|321.21|319.21|316.82|314.82|0
1642101300000|2022-01-13 19:15:00|320.53|318.53|326.37|324.37|328.62|326.62|319.86|317.86|0
1642101600000|2022-01-13 19:20:00|326.14|324.14|326.14|324.14|328.4|326.4|325.02|323.02|0
1642101900000|2022-01-13 19:25:00|326.49|324.49|330.1|328.1|330.55|328.55|325.92|323.92|0
1642102200000|2022-01-13 19:30:00|330.55|328.55|329.88|327.88|334.61|332.61|329.43|327.43|0
1642102500000|2022-01-13 19:35:00|329.65|327.65|335.74|333.74|335.74|333.74|329.2|327.2|0
1642102800000|2022-01-13 19:40:00|335.51|333.51|332.29|330.29|335.96|333.96|331.39|329.39|0
1642103100000|2022-01-13 19:45:00|332.52|330.52|335.22|333.22|335.45|333.45|330.94|328.94|0
1642103400000|2022-01-13 19:50:00|335|333|332.29|330.29|336.13|334.13|331.62|329.62|0
1642103700000|2022-01-13 19:55:00|332.52|330.52|331.17|329.17|332.52|330.52|329.15|327.15|0
1642104000000|2022-01-13 20:00:00|332.29|330.29|340.88|338.88|342.47|340.47|332.29|330.29|0
1642104300000|2022-01-13 20:05:00|339.97|337.97|343.24|341.24|343.47|341.47|337.71|335.71|0
1642104600000|2022-01-13 20:10:00|343.47|341.47|345.05|343.05|347.99|345.99|342.56|340.56|0
1642104900000|2022-01-13 20:15:00|345.27|343.27|342.79|340.79|347.31|345.31|340.76|338.76|0
1642105200000|2022-01-13 20:20:00|343.01|341.01|345.95|343.95|348.21|346.21|341.43|339.43|0
1642105500000|2022-01-13 20:25:00|346.4|344.4|342.78|340.78|347.31|345.31|342.33|340.33|0
1642105800000|2022-01-13 20:30:00|341.88|339.88|341.66|339.66|344.59|342.59|339.18|337.18|0
1642106100000|2022-01-13 20:35:00|342.78|340.78|352.39|350.39|352.61|350.61|342.33|340.33|0
1642106400000|2022-01-13 20:40:00|350.57|348.57|351.93|349.93|352.39|350.39|348.76|346.76|0
1642106700000|2022-01-13 20:45:00|352.84|350.84|358.9|356.9|359.81|357.81|351.25|349.25|0
1642107000000|2022-01-13 20:50:00|358.67|356.67|363.9|361.9|365.5|363.5|358.44|356.44|0
1642107300000|2022-01-13 20:55:00|364.82|362.82|357.53|355.53|367.79|365.79|357.31|355.31|0
1642107600000|2022-01-13 21:00:00|356.17|354.17|361.13|359.13|362.26|360.26|354.13|352.13|0
1642107900000|2022-01-13 21:05:00|360.45|358.45|361.35|359.35|362.71|360.71|358.64|356.64|0
1642108200000|2022-01-13 21:10:00|361.13|359.13|359.77|357.77|362.94|360.94|358.41|356.41|0
1642108500000|2022-01-13 21:15:00|361.88|359.28|361.88|359.28|362.56|359.96|359.84|357.24|0
1642108800000|2022-01-13 21:20:00|361.42|358.82|362.33|359.73|362.78|360.18|361.42|358.82|0
1642109100000|2022-01-13 21:25:00|362.1|359.5|364.37|361.77|365.17|362.57|361.09|358.49|0
1642109400000|2022-01-13 21:30:00|364.14|361.54|361.65|359.05|365.05|362.45|361.65|359.05|0
1642109700000|2022-01-13 21:35:00|361.76|359.16|361.19|358.59|362.1|359.5|360.4|357.8|0
1642110000000|2022-01-13 21:40:00|360.97|358.37|361.19|358.59|361.64|359.04|359.95|357.35|0
1642110300000|2022-01-13 21:45:00|361.08|358.48|362.21|359.61|363|360.4|360.29|357.69|0
1642110600000|2022-01-13 21:50:00|362.1|359.5|360.74|358.14|362.55|359.95|360.74|358.14|0
1642110900000|2022-01-13 21:55:00|360.96|358.36|359.72|357.12|360.96|358.36|359.6|357|0
1642111200000|2022-01-13 22:00:00|359.4|356.8|359.47|356.87|359.77|357.17|359.4|356.8|0
1642111500000|2022-01-13 22:05:00|359.5|356.9|359.43|356.83|359.6|357|359.13|356.53|0
1642111800000|2022-01-13 22:10:00|359.46|356.86|359.43|356.83|359.46|356.86|359.43|356.83|0
1642112100000|2022-01-13 22:15:00|359.4|356.8|359.89|357.29|360.01|357.41|359.4|356.8|0
1642112400000|2022-01-13 22:20:00|359.92|357.32|360.01|357.41|360.09|357.49|359.81|357.21|0
1642112700000|2022-01-13 22:25:00|359.99|357.39|360.01|357.41|360.01|357.41|359.99|357.39|0
1642113000000|2022-01-13 22:30:00|359.99|357.39|360.01|357.41|360.15|357.55|359.66|357.06|0
1642113300000|2022-01-13 22:35:00|359.98|357.38|359.98|357.38|360.08|357.48|359.98|357.38|0
1642113600000|2022-01-13 22:40:00|359.85|357.25|359.85|357.25|359.98|357.38|359.72|357.12|0
1642113900000|2022-01-13 22:45:00|359.81|357.21|359.78|357.18|359.91|357.31|359.78|357.18|0
1642114200000|2022-01-13 22:50:00|359.68|357.08|359.45|356.85|359.68|357.08|359.39|356.79|0
1642114500000|2022-01-13 22:55:00|359.49|356.89|359.35|356.75|359.49|356.89|359.06|356.46|0
1642114800000|2022-01-13 23:00:00|357.45|354.85|356.42|353.82|357.55|354.95|355.42|352.82|0
1642115100000|2022-01-13 23:05:00|356.88|354.28|357.1|354.5|358.68|356.08|356.42|353.82|0
1642115400000|2022-01-13 23:10:00|356.77|354.17|355.97|353.37|357.33|354.73|355.52|352.92|0
1642115700000|2022-01-13 23:15:00|356.2|353.6|358.35|355.75|358.45|355.85|356.2|353.6|0
1642116000000|2022-01-13 23:20:00|358.68|356.08|357.32|354.72|358.68|356.08|356.42|353.82|0
1642116300000|2022-01-13 23:25:00|357.21|354.61|358.57|355.97|359.13|356.53|357.21|354.61|0
1642116600000|2022-01-13 23:30:00|358.45|355.85|357.22|354.62|358.68|356.08|356.54|353.94|0
1642116900000|2022-01-13 23:35:00|357.44|354.84|357.44|354.84|358.8|356.2|357.11|354.51|0
1642117200000|2022-01-13 23:40:00|357.33|354.73|356.66|354.06|357.69|355.09|355.98|353.38|0
1642117500000|2022-01-13 23:45:00|356.89|354.29|355.42|352.82|357.12|354.52|355.3|352.7|0
1642117800000|2022-01-13 23:50:00|355.53|352.93|356.21|353.61|357.11|354.51|355.53|352.93|0
1642118100000|2022-01-13 23:55:00|356.32|353.72|356.21|353.61|357.79|355.19|356.21|353.61|0
1642118400000|2022-01-14 00:00:00|356.66|354.06|364.16|361.56|366.34|363.74|355.75|353.15|0
1642118700000|2022-01-14 00:05:00|364.85|362.25|360.29|357.69|364.85|362.25|360.06|357.46|0
1642119000000|2022-01-14 00:10:00|360.74|358.14|358.7|356.1|360.74|358.14|358.24|355.64|0
1642119300000|2022-01-14 00:15:00|358.92|356.32|356.88|354.28|359.38|356.78|355.29|352.69|0
1642119600000|2022-01-14 00:20:00|357.11|354.51|356.88|354.28|358.47|355.87|356.65|354.05|0
1642119900000|2022-01-14 00:25:00|357|354.4|357.79|355.19|358.7|356.1|356.43|353.83|0
1642120200000|2022-01-14 00:30:00|358.01|355.41|359.37|356.77|359.6|357|357.22|354.62|0
1642120500000|2022-01-14 00:35:00|359.49|356.89|357.78|355.18|359.6|357|354.84|352.24|0
1642120800000|2022-01-14 00:40:00|358.01|355.41|355.97|353.37|359.6|357|355.41|352.81|0
1642121100000|2022-01-14 00:45:00|355.63|353.03|360.51|357.91|360.96|358.36|355.63|353.03|0
1642121400000|2022-01-14 00:50:00|360.74|358.14|357.67|355.07|361.42|358.82|357.55|354.95|0
1642121700000|2022-01-14 00:55:00|357.33|354.73|356.87|354.27|358.01|355.41|356.65|354.05|0
1642122000000|2022-01-14 01:00:00|356.99|354.39|355.06|352.46|358.01|355.41|353.93|351.33|0
1642122300000|2022-01-14 01:05:00|355.28|352.68|355.28|352.68|356.87|354.27|355.06|352.46|0
1642122600000|2022-01-14 01:10:00|355.06|352.46|357.1|354.5|357.55|354.95|354.72|352.12|0
1642122900000|2022-01-14 01:15:00|356.99|354.39|359.36|356.76|359.59|356.99|356.87|354.27|0
1642123200000|2022-01-14 01:20:00|359.82|357.22|358.35|355.75|360.96|358.36|357.77|355.17|0
1642123500000|2022-01-14 01:25:00|358.12|355.52|360.85|358.25|361.18|358.58|358|355.4|0
1642123800000|2022-01-14 01:30:00|360.73|358.13|361.41|358.81|362.55|359.95|359.94|357.34|0
1642124100000|2022-01-14 01:35:00|361.18|358.58|359.36|356.76|361.41|358.81|358|355.4|0
1642124400000|2022-01-14 01:40:00|359.13|356.53|363.23|360.63|363.46|360.86|358.68|356.08|0
1642124700000|2022-01-14 01:45:00|363.91|361.31|362.54|359.94|365.74|363.14|361.63|359.03|0
1642125000000|2022-01-14 01:50:00|362.32|359.72|362.89|360.29|364.14|361.54|362.32|359.72|0
1642125300000|2022-01-14 01:55:00|363|360.4|363.68|361.08|365.28|362.68|362.31|359.71|0
1642125600000|2022-01-14 02:00:00|363.45|360.85|363.22|360.62|365.05|362.45|361.86|359.26|0
1642125900000|2022-01-14 02:05:00|362.77|360.17|364.25|361.65|364.25|361.65|362.31|359.71|0
1642126200000|2022-01-14 02:10:00|364.36|361.76|370.54|367.94|371|368.4|363.91|361.31|0
1642126500000|2022-01-14 02:15:00|370.77|368.17|371|368.4|372.14|369.54|369.39|366.79|0
1642126800000|2022-01-14 02:20:00|371.22|368.62|369.16|366.56|371.22|368.62|367.79|365.19|0
1642127100000|2022-01-14 02:25:00|368.93|366.33|367.33|364.73|369.39|366.79|366.99|364.39|0
1642127400000|2022-01-14 02:30:00|367.1|364.5|365.73|363.13|367.1|364.5|365.16|362.56|0
1642127700000|2022-01-14 02:35:00|365.5|362.9|364.59|361.99|365.5|362.9|364.59|361.99|0
1642128000000|2022-01-14 02:40:00|364.13|361.53|362.42|359.82|364.13|361.53|362.3|359.7|0
1642128300000|2022-01-14 02:45:00|362.53|359.93|364.13|361.53|364.25|361.65|361.85|359.25|0
1642128600000|2022-01-14 02:50:00|363.9|361.3|362.99|360.39|363.9|361.3|362.3|359.7|0
1642128900000|2022-01-14 02:55:00|362.76|360.16|361.39|358.79|362.99|360.39|361.39|358.79|0
1642129200000|2022-01-14 03:00:00|361.62|359.02|364.01|361.41|364.12|361.52|361.16|358.56|0
1642129500000|2022-01-14 03:05:00|364.12|361.52|360.48|357.88|364.12|361.52|359.11|356.51|0
1642129800000|2022-01-14 03:10:00|360.71|358.11|362.19|359.59|362.98|360.38|359.34|356.74|0
1642130100000|2022-01-14 03:15:00|362.3|359.7|361.84|359.24|362.87|360.27|361.61|359.01|0
1642130400000|2022-01-14 03:20:00|361.73|359.13|362.3|359.7|363.21|360.61|361.39|358.79|0
1642130700000|2022-01-14 03:25:00|362.52|359.92|363.43|360.83|363.43|360.83|361.38|358.78|0
1642131000000|2022-01-14 03:30:00|363.66|361.06|365.15|362.55|365.94|363.34|362.75|360.15|0
1642131300000|2022-01-14 03:35:00|364.92|362.32|364.57|361.97|365.49|362.89|363.66|361.06|0
1642131600000|2022-01-14 03:40:00|364.34|361.74|366.63|364.03|366.86|364.26|364.34|361.74|0
1642131900000|2022-01-14 03:45:00|366.4|363.8|365.48|362.88|367.08|364.48|365.26|362.66|0
1642132200000|2022-01-14 03:50:00|365.37|362.77|365.71|363.11|366.52|363.92|365.37|362.77|0
1642132500000|2022-01-14 03:55:00|365.6|363|364.57|361.97|365.6|363|363.2|360.6|0
1642132800000|2022-01-14 04:00:00|363.88|361.28|361.38|358.78|364|361.4|360.47|357.87|0
1642133100000|2022-01-14 04:05:00|361.15|358.55|359.1|356.5|361.15|358.55|358.42|355.82|0
1642133400000|2022-01-14 04:10:00|358.65|356.05|358.87|356.27|359.22|356.62|357.96|355.36|0
1642133700000|2022-01-14 04:15:00|358.99|356.39|359.44|356.84|359.67|357.07|358.42|355.82|0
1642134000000|2022-01-14 04:20:00|359.55|356.95|355.24|352.64|359.55|356.95|355.01|352.41|0
1642134300000|2022-01-14 04:25:00|355.01|352.41|355.92|353.32|356.14|353.54|354.79|352.19|0
1642134600000|2022-01-14 04:30:00|355.81|353.21|356.82|354.22|357.28|354.68|355.46|352.86|0
1642134900000|2022-01-14 04:35:00|356.94|354.34|357.96|355.36|358.18|355.58|356.6|354|0
1642135200000|2022-01-14 04:40:00|358.18|355.58|357.85|355.25|358.41|355.81|357.85|355.25|0
1642135500000|2022-01-14 04:45:00|357.73|355.13|357.73|355.13|358.18|355.58|356.94|354.34|0
1642135800000|2022-01-14 04:50:00|357.62|355.02|357.73|355.13|358.3|355.7|357.27|354.67|0
1642136100000|2022-01-14 04:55:00|357.95|355.35|357.62|355.02|358.64|356.04|357.62|355.02|0
1642136400000|2022-01-14 05:00:00|357.5|354.9|356.36|353.76|357.5|354.9|355.91|353.31|0
1642136700000|2022-01-14 05:05:00|356.25|353.65|358.18|355.58|359.77|357.17|356.25|353.65|0
1642137000000|2022-01-14 05:10:00|358.07|355.47|359.38|356.78|359.5|356.9|357.95|355.35|0
1642137300000|2022-01-14 05:15:00|359.15|356.55|357.92|355.32|359.38|356.78|357.92|355.32|0
1642137600000|2022-01-14 05:20:00|357.8|355.2|358.02|355.42|358.93|356.33|357.8|355.2|0
1642137900000|2022-01-14 05:25:00|358.25|355.65|358.25|355.65|358.93|356.33|356.9|354.3|0
1642138200000|2022-01-14 05:30:00|358.37|355.77|359.38|356.78|359.38|356.78|357.57|354.97|0
1642138500000|2022-01-14 05:35:00|359.49|356.89|357.79|355.19|359.49|356.89|357.34|354.74|0
1642138800000|2022-01-14 05:40:00|358.02|355.42|358.59|355.99|359.37|356.77|357.79|355.19|0
1642139100000|2022-01-14 05:45:00|358.47|355.87|357.57|354.97|358.92|356.32|357.57|354.97|0
1642139400000|2022-01-14 05:50:00|357.79|355.19|355.99|353.39|358.02|355.42|355.99|353.39|0
1642139700000|2022-01-14 05:55:00|356.21|353.61|355.54|352.94|356.66|354.06|355.31|352.71|0
1642140000000|2022-01-14 06:00:00|355.76|353.16|355.65|353.05|355.76|353.16|352.61|350.01|0
1642140300000|2022-01-14 06:05:00|355.53|352.93|356.66|354.06|358.01|355.41|355.53|352.93|0
1642140600000|2022-01-14 06:10:00|356.43|353.83|354.07|351.47|356.66|354.06|353.85|351.25|0
1642140900000|2022-01-14 06:15:00|353.96|351.36|353.28|350.68|353.96|351.36|352.61|350.01|0
1642141200000|2022-01-14 06:20:00|353.17|350.57|354.18|351.58|354.86|352.26|351.26|348.66|0
1642141500000|2022-01-14 06:25:00|353.96|351.36|352.83|350.23|355.3|352.7|352.61|350.01|0
1642141800000|2022-01-14 06:30:00|352.61|350.01|351.03|348.43|352.95|350.35|350.14|347.54|0
1642142100000|2022-01-14 06:35:00|351.26|348.66|351.26|348.66|351.93|349.33|350.7|348.1|0
1642142400000|2022-01-14 06:40:00|351.15|348.55|350.7|348.1|351.15|348.55|349.91|347.31|0
1642142700000|2022-01-14 06:45:00|350.58|347.98|351.03|348.43|351.93|349.33|350.36|347.76|0
1642143000000|2022-01-14 06:50:00|351.25|348.65|351.93|349.33|352.15|349.55|351.25|348.65|0
1642143300000|2022-01-14 06:55:00|351.7|349.1|351.82|349.22|351.93|349.33|351.25|348.65|0
1642143600000|2022-01-14 07:00:00|351.48|348.88|351.03|348.43|352.15|349.55|350.13|347.53|0
1642143900000|2022-01-14 07:05:00|350.69|348.09|351.47|348.87|351.7|349.1|349.68|347.08|0
1642144200000|2022-01-14 07:10:00|351.25|348.65|350.13|347.53|351.92|349.32|349.68|347.08|0
1642144500000|2022-01-14 07:15:00|350.02|347.42|348.56|345.96|350.13|347.53|348.11|345.51|0
1642144800000|2022-01-14 07:20:00|348.45|345.85|348.9|346.3|349.12|346.52|347.44|344.84|0
1642145100000|2022-01-14 07:25:00|348.78|346.18|350.12|347.52|350.57|347.97|348.56|345.96|0
1642145400000|2022-01-14 07:30:00|350.35|347.75|354.16|351.56|354.61|352.01|350.35|347.75|0
1642145700000|2022-01-14 07:35:00|354.06|351.46|355.74|353.14|355.74|353.14|352.59|349.99|0
1642146000000|2022-01-14 07:40:00|355.29|352.69|355.74|353.14|357.54|354.94|354.39|351.79|0
1642146300000|2022-01-14 07:45:00|355.29|352.69|356.41|353.81|357.09|354.49|355.06|352.46|0
1642146600000|2022-01-14 07:50:00|356.64|354.04|357.76|355.16|358.21|355.61|356.41|353.81|0
1642146900000|2022-01-14 07:55:00|357.99|355.39|357.99|355.39|359.34|356.74|357.31|354.71|0
1642147200000|2022-01-14 08:00:00|358.44|355.84|360.47|357.87|361.49|358.89|355.06|352.46|0
1642147500000|2022-01-14 08:05:00|360.92|358.32|357.91|355.91|360.92|358.51|356.78|354.78|0
1642147800000|2022-01-14 08:10:00|357.68|355.68|355.43|353.43|358.81|356.81|353.85|351.85|0
1642148100000|2022-01-14 08:15:00|355.2|353.2|349.93|347.93|355.2|353.2|348.92|346.92|0
1642148400000|2022-01-14 08:20:00|350.26|348.26|348.47|346.47|351.61|349.61|348.47|346.47|0
1642148700000|2022-01-14 08:25:00|348.69|346.69|349.81|347.81|350.71|348.71|347.91|345.91|0
1642149000000|2022-01-14 08:30:00|350.03|348.03|349.25|347.25|350.48|348.48|347.79|345.79|0
1642149300000|2022-01-14 08:35:00|348.91|346.91|349.34|347.34|349.91|347.91|347.57|345.57|0
1642149600000|2022-01-14 08:40:00|349.57|347.57|352.5|350.5|352.72|350.72|349.12|347.12|0
1642149900000|2022-01-14 08:45:00|352.72|350.72|355.88|353.88|356.11|354.11|352.04|350.04|0
1642150200000|2022-01-14 08:50:00|355.66|353.66|356.68|354.68|359.06|357.06|353.85|351.85|0
1642150500000|2022-01-14 08:55:00|356.79|354.79|356.79|354.79|358.37|356.37|354.07|352.07|0
1642150800000|2022-01-14 09:00:00|355.88|353.88|352.04|350.04|356.79|354.79|351.59|349.59|0
1642151100000|2022-01-14 09:05:00|352.26|350.26|354.3|352.3|355.2|353.2|351.59|349.59|0
1642151400000|2022-01-14 09:10:00|354.41|352.41|352.04|350.04|357.01|355.01|352.04|350.04|0
1642151700000|2022-01-14 09:15:00|352.26|350.26|350.68|348.68|353.39|351.39|350.23|348.23|0
1642152000000|2022-01-14 09:20:00|350.23|348.23|349.78|347.78|350.68|348.68|348.43|346.43|0
1642152300000|2022-01-14 09:25:00|350.01|348.01|350.12|348.12|354.29|352.29|349.78|347.78|0
1642152600000|2022-01-14 09:30:00|350.23|348.23|346.86|344.86|350.23|348.23|346.52|344.52|0
1642152900000|2022-01-14 09:35:00|346.85|344.85|346.85|344.85|347.53|345.53|345.96|343.96|0
1642153200000|2022-01-14 09:40:00|346.63|344.63|348.32|346.32|348.65|346.65|346.63|344.63|0
1642153500000|2022-01-14 09:45:00|348.2|346.2|350.45|348.45|350.9|348.9|347.98|345.98|0
1642153800000|2022-01-14 09:50:00|350.68|348.68|351.35|349.35|352.71|350.71|349.32|347.32|0
1642154100000|2022-01-14 09:55:00|351.58|349.58|350.67|348.67|352.03|350.03|349.1|347.1|0
1642154400000|2022-01-14 10:00:00|350.45|348.45|353.38|351.38|353.38|351.38|350.22|348.22|0
1642154700000|2022-01-14 10:05:00|353.15|351.15|350.9|348.9|353.15|351.15|350.22|348.22|0
1642155000000|2022-01-14 10:10:00|351.01|349.01|352.47|350.47|352.59|350.59|349.99|347.99|0
1642155300000|2022-01-14 10:15:00|352.25|350.25|353.83|351.83|354.28|352.28|351.91|349.91|0
1642155600000|2022-01-14 10:20:00|353.6|351.6|353.37|351.37|354.05|352.05|351.8|349.8|0
1642155900000|2022-01-14 10:25:00|353.15|351.15|355.98|353.98|356.31|354.31|353.15|351.15|0
1642156200000|2022-01-14 10:30:00|356.09|354.09|356.5|354.5|358.68|356.68|355.82|353.82|0
1642156500000|2022-01-14 10:35:00|356.39|354.39|354.58|352.58|357.4|355.4|354.46|352.46|0
1642156800000|2022-01-14 10:40:00|354.69|352.69|354.01|352.01|355.36|353.36|353.78|351.78|0
1642157100000|2022-01-14 10:45:00|354.46|352.46|352.43|350.43|354.91|352.91|351.75|349.75|0
1642157400000|2022-01-14 10:50:00|352.09|350.09|353.55|351.55|354.46|352.46|351.98|349.98|0
1642157700000|2022-01-14 10:55:00|353.33|351.33|353.33|351.33|353.33|351.33|352.2|350.2|0
1642158000000|2022-01-14 11:00:00|353.1|351.1|351.3|349.3|353.33|351.33|350.62|348.62|0
1642158300000|2022-01-14 11:05:00|350.85|348.85|351.97|349.97|352.65|350.65|350.62|348.62|0
1642158600000|2022-01-14 11:10:00|352.2|350.2|351.64|349.64|352.2|350.2|350.62|348.62|0
1642158900000|2022-01-14 11:15:00|351.52|349.52|352.31|350.31|353.55|351.55|351.3|349.3|0
1642159200000|2022-01-14 11:20:00|352.2|350.2|354.22|352.22|354.22|352.22|351.07|349.07|0
1642159500000|2022-01-14 11:25:00|354|352|353.77|351.77|354.9|352.9|353.32|351.32|0
1642159800000|2022-01-14 11:30:00|353.55|351.55|355.02|353.02|355.58|353.58|353.55|351.55|0
1642160100000|2022-01-14 11:35:00|355.13|353.13|356.93|354.93|357.61|355.61|353.54|351.54|0
1642160400000|2022-01-14 11:40:00|357.16|355.16|356.48|354.48|359.2|357.2|356.03|354.03|0
1642160700000|2022-01-14 11:45:00|357.05|355.05|356.37|354.37|357.84|355.84|356.25|354.25|0
1642161000000|2022-01-14 11:50:00|356.25|354.25|357.38|355.38|358.29|356.29|356.25|354.25|0
1642161300000|2022-01-14 11:55:00|357.27|355.27|359.65|357.65|361.01|359.01|356.48|354.48|0
1642161600000|2022-01-14 12:00:00|360.1|358.1|363.96|361.96|364.19|362.19|359.19|357.19|0
1642161900000|2022-01-14 12:05:00|364.19|362.19|368.52|366.52|369.21|367.21|362.83|360.83|0
1642162200000|2022-01-14 12:10:00|368.29|366.29|365.1|363.1|368.75|366.75|364.64|362.64|0
1642162500000|2022-01-14 12:15:00|365.33|363.33|366.47|364.47|366.47|364.47|363.51|361.51|0
1642162800000|2022-01-14 12:20:00|366.24|364.24|364.19|362.19|367.15|365.15|362.37|360.37|0
1642163100000|2022-01-14 12:25:00|363.96|361.96|369.89|367.89|369.89|367.89|363.5|361.5|0
1642163400000|2022-01-14 12:30:00|370.12|368.12|367.83|365.83|370.35|368.35|367.83|365.83|0
1642163700000|2022-01-14 12:35:00|368.06|366.06|371.72|369.72|371.95|369.95|367.49|365.49|0
1642164000000|2022-01-14 12:40:00|371.95|369.95|378.24|376.24|379.61|377.61|371.95|369.95|0
1642164300000|2022-01-14 12:45:00|378.01|376.01|376.87|374.87|378.24|376.24|375.28|373.28|0
1642164600000|2022-01-14 12:50:00|376.76|374.76|378.7|376.7|379.38|377.38|375.96|373.96|0
1642164900000|2022-01-14 12:55:00|379.15|377.15|391.3|389.3|391.3|389.3|378.24|376.24|0
1642165200000|2022-01-14 13:00:00|390.61|388.61|390.04|388.04|397.04|395.04|388.54|386.54|0
1642165500000|2022-01-14 13:05:00|390.15|388.15|388.65|386.65|393.12|391.12|386.22|384.22|0
1642165800000|2022-01-14 13:10:00|388.88|386.88|392.21|390.21|392.91|390.91|386.44|384.44|0
1642166100000|2022-01-14 13:15:00|391.98|389.98|387.36|385.36|391.98|389.98|384.36|382.36|0
1642166400000|2022-01-14 13:20:00|387.13|385.13|385.05|383.05|388.28|386.28|384.82|382.82|0
1642166700000|2022-01-14 13:25:00|385.51|383.51|385.86|383.86|388.74|386.74|384.82|382.82|0
1642167000000|2022-01-14 13:30:00|385.74|383.74|388.74|386.74|391.74|389.74|384.82|382.82|0
1642167300000|2022-01-14 13:35:00|388.51|386.51|392.21|390.21|392.9|390.9|388.05|386.05|0
1642167600000|2022-01-14 13:40:00|391.97|389.97|395.22|393.22|396.61|394.61|389.2|387.2|0
1642167900000|2022-01-14 13:45:00|394.52|392.52|396.14|394.14|398|396|391.74|389.74|0
1642168200000|2022-01-14 13:50:00|396.61|394.61|399.46|397.46|401.55|399.55|396.38|394.38|0
1642168500000|2022-01-14 13:55:00|399.23|397.23|396|394|402.01|400.01|396|394|0
1642168800000|2022-01-14 14:00:00|396.69|394.69|395.54|393.54|399.69|397.69|395.3|393.3|0
1642169100000|2022-01-14 14:05:00|395.3|393.3|391.75|389.75|395.3|393.3|390.37|388.37|0
1642169400000|2022-01-14 14:10:00|391.52|389.52|390.36|388.36|392.68|390.68|388.52|386.52|0
1642169700000|2022-01-14 14:15:00|390.72|388.72|389.67|387.67|392.21|390.21|386.91|384.91|0
1642170000000|2022-01-14 14:20:00|390.13|388.13|390.13|388.13|392.67|390.67|388.52|386.52|0
1642170300000|2022-01-14 14:25:00|389.9|387.9|391.28|389.28|391.28|389.28|387.36|385.36|0
1642170600000|2022-01-14 14:30:00|390.36|388.36|391.98|389.98|394.06|392.06|385.98|383.98|0
1642170900000|2022-01-14 14:35:00|391.28|389.28|375.66|373.66|393.6|391.6|372.47|370.47|0
1642171200000|2022-01-14 14:40:00|375.89|373.89|374.87|372.87|380.7|378.7|371.56|369.56|0
1642171500000|2022-01-14 14:45:00|375.2|373.2|375.66|373.66|376.8|374.8|366.55|364.55|0
1642171800000|2022-01-14 14:50:00|375.32|373.32|367.91|365.91|376.8|374.8|367.46|365.46|0
1642172100000|2022-01-14 14:55:00|368.37|366.37|360.1|358.1|368.82|366.82|358.74|356.74|0
1642172400000|2022-01-14 15:00:00|359.31|357.31|369.48|367.48|373.39|371.39|358.51|356.51|0
1642172700000|2022-01-14 15:05:00|369.02|367.02|364.44|362.44|369.02|367.02|361.24|359.24|0
1642173000000|2022-01-14 15:10:00|364.67|362.67|369.48|367.48|369.94|367.94|359.42|357.42|0
1642173300000|2022-01-14 15:15:00|368.56|366.56|356.23|354.23|368.56|366.56|355.77|353.77|0
1642173600000|2022-01-14 15:20:00|356.45|354.45|370.63|368.63|370.63|368.63|356.45|354.45|0
1642173900000|2022-01-14 15:25:00|370.4|368.4|371.54|369.54|375.23|373.23|367.87|365.87|0
1642174200000|2022-01-14 15:30:00|371.77|369.77|370.39|368.39|377.3|375.3|370.16|368.16|0
1642174500000|2022-01-14 15:35:00|370.16|368.16|375.92|373.92|380.08|378.08|369.93|367.93|0
1642174800000|2022-01-14 15:40:00|375.46|373.46|381.08|379.08|382|380|375.46|373.46|0
1642175100000|2022-01-14 15:45:00|380.85|378.85|375.34|373.34|382.46|380.46|373.28|371.28|0
1642175400000|2022-01-14 15:50:00|375.8|373.8|379.24|377.24|383.85|381.85|374.65|372.65|0
1642175700000|2022-01-14 15:55:00|380.16|378.16|376.71|374.71|382.23|380.23|376.14|374.14|0
1642176000000|2022-01-14 16:00:00|375.79|373.79|380.39|378.39|383.84|381.84|370.07|368.07|0
1642176300000|2022-01-14 16:05:00|380.85|378.85|388.23|386.23|388.23|386.23|380.85|378.85|0
1642176600000|2022-01-14 16:10:00|387.77|385.77|389.62|387.62|390.78|388.78|385.69|383.69|0
1642176900000|2022-01-14 16:15:00|390.55|388.55|392.17|390.17|393.79|391.79|388.92|386.92|0
1642177200000|2022-01-14 16:20:00|391.24|389.24|388.35|386.35|393.89|391.89|387.89|385.89|0
1642177500000|2022-01-14 16:25:00|388.12|386.12|388.23|386.23|389.73|387.73|382.6|380.6|0
1642177800000|2022-01-14 16:30:00|387.88|385.88|384.02|382.02|391.11|389.11|381.91|379.91|0
1642178100000|2022-01-14 16:35:00|383.79|381.79|379.86|377.86|384.25|382.25|377.78|375.78|0
1642178400000|2022-01-14 16:40:00|379.63|377.63|377.09|375.09|381.01|379.01|373.87|371.87|0
1642178700000|2022-01-14 16:45:00|375.94|373.94|370.89|368.89|376.86|374.86|368.35|366.35|0
1642179000000|2022-01-14 16:50:00|370.43|368.43|370.62|368.62|372.47|370.47|368.77|366.77|0
1642179300000|2022-01-14 16:55:00|370.85|368.85|371.78|369.78|372.71|370.71|368.53|366.53|0
1642179600000|2022-01-14 17:00:00|372.47|370.47|376.42|374.42|376.66|374.66|369.92|367.92|0
1642179900000|2022-01-14 17:05:00|375.96|373.96|371.78|369.78|376.66|374.66|371.31|369.31|0
1642180200000|2022-01-14 17:10:00|371.54|369.54|377.12|375.12|377.58|375.58|368.76|366.76|0
1642180500000|2022-01-14 17:15:00|376.65|374.65|375.95|373.95|377.35|375.35|374.09|372.09|0
1642180800000|2022-01-14 17:20:00|376.19|374.19|381.55|379.55|381.78|379.78|375.95|373.95|0
1642181100000|2022-01-14 17:25:00|381.31|379.31|377.35|375.35|382.48|380.48|376.65|374.65|0
1642181400000|2022-01-14 17:30:00|377.81|375.81|376.42|374.42|379.21|377.21|375.72|373.72|0
1642181700000|2022-01-14 17:35:00|376.18|374.18|376.42|374.42|377.11|375.11|372.23|370.23|0
1642182000000|2022-01-14 17:40:00|376.18|374.18|380.5|378.5|381.54|379.54|376.18|374.18|0
1642182300000|2022-01-14 17:45:00|380.38|378.38|387.62|385.62|389.5|387.5|380.38|378.38|0
1642182600000|2022-01-14 17:50:00|387.86|385.86|389.97|387.97|391.61|389.61|386.45|384.45|0
1642182900000|2022-01-14 17:55:00|390.2|388.2|393.98|391.98|394.92|392.92|389.73|387.73|0
1642183200000|2022-01-14 18:00:00|394.22|392.22|390.71|388.71|396.09|394.09|389.07|387.07|0
1642183500000|2022-01-14 18:05:00|390.94|388.94|394.22|392.22|395.15|393.15|389.54|387.54|0
1642183800000|2022-01-14 18:10:00|394.45|392.45|391.64|389.64|397.73|395.73|390.7|388.7|0
1642184100000|2022-01-14 18:15:00|391.41|389.41|392.34|390.34|393.98|391.98|389.77|387.77|0
1642184400000|2022-01-14 18:20:00|392.81|390.81|400.08|398.08|400.55|398.55|392.81|390.81|0
1642184700000|2022-01-14 18:25:00|399.97|397.97|395.7|393.7|400.14|398.14|395.7|393.7|0
1642185000000|2022-01-14 18:30:00|396.17|394.17|400.14|398.14|400.14|398.14|393.13|391.13|0
1642185300000|2022-01-14 18:35:00|399.21|397.21|396.87|394.87|400.38|398.38|395.47|393.47|0
1642185600000|2022-01-14 18:40:00|396.4|394.4|389.64|387.64|397.57|395.57|389.17|387.17|0
1642185900000|2022-01-14 18:45:00|390.1|388.1|391.03|389.03|394.06|392.06|389.4|387.4|0
1642186200000|2022-01-14 18:50:00|391.26|389.26|385.86|383.86|391.73|389.73|385.68|383.68|0
1642186500000|2022-01-14 18:55:00|386.1|384.1|380.34|378.34|386.57|384.57|378.94|376.94|0
1642186800000|2022-01-14 19:00:00|380.11|378.11|378.47|376.47|380.81|378.81|374.26|372.26|0
1642187100000|2022-01-14 19:05:00|378.7|376.7|380.34|378.34|382.21|380.21|378|376|0
1642187400000|2022-01-14 19:10:00|380.57|378.57|379.4|377.4|384.33|382.33|379.17|377.17|0
1642187700000|2022-01-14 19:15:00|378.93|376.93|379.17|377.17|381.74|379.74|377.06|375.06|0
1642188000000|2022-01-14 19:20:00|379.64|377.64|376.13|374.13|380.34|378.34|375.66|373.66|0
1642188300000|2022-01-14 19:25:00|375.89|373.89|384.79|382.79|384.79|382.79|374.49|372.49|0
1642188600000|2022-01-14 19:30:00|385.03|383.03|374.72|372.72|385.03|383.03|374.61|372.61|0
1642188900000|2022-01-14 19:35:00|374.96|372.96|372.62|370.62|375.66|373.66|369.83|367.83|0
1642189200000|2022-01-14 19:40:00|372.86|370.86|379.16|377.16|379.16|377.16|372.86|370.86|0
1642189500000|2022-01-14 19:45:00|378.23|376.23|375.19|373.19|378.93|376.93|372.86|370.86|0
1642189800000|2022-01-14 19:50:00|374.96|372.96|374.25|372.25|375.42|373.42|370.76|368.76|0
1642190100000|2022-01-14 19:55:00|374.02|372.02|377.29|375.29|377.29|375.29|372.16|370.16|0
1642190400000|2022-01-14 20:00:00|377.52|375.52|369.59|367.59|377.52|375.52|367.73|365.73|0
1642190700000|2022-01-14 20:05:00|369.36|367.36|374.95|372.95|375.65|373.65|367.97|365.97|0
1642191000000|2022-01-14 20:10:00|375.19|373.19|372.15|370.15|375.77|373.77|370.06|368.06|0
1642191300000|2022-01-14 20:15:00|372.62|370.62|363.84|361.84|373.78|371.78|362.86|360.86|0
1642191600000|2022-01-14 20:20:00|363.38|361.38|360.13|358.13|364.3|362.3|358.97|356.97|0
1642191900000|2022-01-14 20:25:00|360.83|358.83|364.3|362.3|364.3|362.3|360.13|358.13|0
1642192200000|2022-01-14 20:30:00|364.07|362.07|358.74|356.74|364.07|362.07|358.05|356.05|0
1642192500000|2022-01-14 20:35:00|359.2|357.2|358.05|356.05|360.59|358.59|356.2|354.2|0
1642192800000|2022-01-14 20:40:00|358.28|356.28|355.01|353.01|360.36|358.36|354.55|352.55|0
1642193100000|2022-01-14 20:45:00|354.78|352.78|356.87|354.87|360.6|358.6|352.46|350.46|0
1642193400000|2022-01-14 20:50:00|356.53|354.53|352.46|350.46|357.34|355.34|350.14|348.14|0
1642193700000|2022-01-14 20:55:00|352.92|350.92|354.31|352.31|357.57|355.57|351.07|349.07|0
1642194000000|2022-01-14 21:00:00|354.08|352.08|349.91|347.91|354.08|352.08|348.98|346.98|0
1642194300000|2022-01-14 21:05:00|350.6|348.6|350.14|348.14|351.76|349.76|349.45|347.45|0
1642194600000|2022-01-14 21:10:00|349.91|347.91|348.98|346.98|350.14|348.14|348.18|346.18|0
1642492800000|2022-01-18 08:00:00|380.28|377.68|377.95|375.35|380.28|377.68|376.08|373.48|0
1642493100000|2022-01-18 08:05:00|378.24|376.24|381.85|379.85|381.85|379.85|377.88|375.88|0
1642493400000|2022-01-18 08:10:00|382.32|380.32|389.11|387.11|390.64|388.64|382.32|380.32|0
1642493700000|2022-01-18 08:15:00|389.35|387.35|395.11|393.11|395.81|393.81|389.35|387.35|0
1642494000000|2022-01-18 08:20:00|394.64|392.64|396.99|394.99|398.16|396.16|393.24|391.24|0
1642494300000|2022-01-18 08:25:00|396.28|394.28|400.04|398.04|401.93|399.93|395.35|393.35|0
1642494600000|2022-01-18 08:30:00|399.93|397.93|398.05|396.05|401.93|399.93|397.93|395.93|0
1642494900000|2022-01-18 08:35:00|398.16|396.16|396.75|394.75|399.1|397.1|395.58|393.58|0
1642495200000|2022-01-18 08:40:00|396.87|394.87|394.99|392.99|399.57|397.57|394.87|392.87|0
1642495500000|2022-01-18 08:45:00|395.46|393.46|394.64|392.64|397.22|395.22|394.64|392.64|0
1642495800000|2022-01-18 08:50:00|394.87|392.87|393.23|391.23|395.81|393.81|393.23|391.23|0
1642496100000|2022-01-18 08:55:00|393.46|391.46|394.99|392.99|395.34|393.34|393.46|391.46|0
1642496400000|2022-01-18 09:00:00|395.1|393.1|397.22|395.22|397.92|395.92|393.93|391.93|0
1642496700000|2022-01-18 09:05:00|396.98|394.98|401.21|399.21|404.04|402.04|396.98|394.98|0
1642497000000|2022-01-18 09:10:00|401.45|399.45|402.39|400.39|403.33|401.33|400.51|398.51|0
1642497300000|2022-01-18 09:15:00|402.51|400.51|406.16|404.16|408.76|406.76|402.39|400.39|0
1642497600000|2022-01-18 09:20:00|407.1|405.1|412.54|410.54|413.96|411.96|405.81|403.81|0
1642497900000|2022-01-18 09:25:00|412.31|410.31|409.59|407.59|413.96|411.96|408.99|406.99|0
1642498200000|2022-01-18 09:30:00|409.7|407.7|410.53|408.53|410.53|408.53|407.57|405.57|0
1642498500000|2022-01-18 09:35:00|410.88|408.88|411.12|409.12|413.49|411.49|409.47|407.47|0
1642498800000|2022-01-18 09:40:00|410.88|408.88|409.59|407.59|415.38|413.38|409.46|407.46|0
1642499100000|2022-01-18 09:45:00|409.94|407.94|405.81|403.81|410.17|408.17|405.45|403.45|0
1642499400000|2022-01-18 09:50:00|405.68|403.68|404.27|402.27|405.92|403.92|403.33|401.33|0
1642499700000|2022-01-18 09:55:00|404.15|402.15|406.39|404.39|407.33|405.33|404.03|402.03|0
1642500000000|2022-01-18 10:00:00|406.63|404.63|404.97|402.97|406.63|404.63|402.85|400.85|0
1642500300000|2022-01-18 10:05:00|405.21|403.21|404.74|402.74|406.62|404.62|404.03|402.03|0
1642500600000|2022-01-18 10:10:00|404.5|402.5|401.44|399.44|404.74|402.74|401.2|399.2|0
1642500900000|2022-01-18 10:15:00|401.67|399.67|404.5|402.5|405.44|403.44|401.44|399.44|0
1642501200000|2022-01-18 10:20:00|404.26|402.26|401.91|399.91|404.74|402.74|401.91|399.91|0
1642501500000|2022-01-18 10:25:00|401.44|399.44|399.67|397.67|401.91|399.91|399.08|397.08|0
1642501800000|2022-01-18 10:30:00|399.32|397.32|401.67|399.67|401.91|399.91|398.85|396.85|0
1642502100000|2022-01-18 10:35:00|401.56|399.56|403.93|401.93|404.63|402.63|400.96|398.96|0
1642502400000|2022-01-18 10:40:00|403.69|401.69|405.06|403.06|406.83|404.83|403.69|401.69|0
1642502700000|2022-01-18 10:45:00|405.18|403.18|406|404|408.48|406.48|403.65|401.65|0
1642503000000|2022-01-18 10:50:00|406.24|404.24|403.88|401.88|406.24|404.24|402.47|400.47|0
1642503300000|2022-01-18 10:55:00|404.12|402.12|403.65|401.65|405.76|403.76|403.41|401.41|0
1642503600000|2022-01-18 11:00:00|403.18|401.18|408.35|406.35|409.06|407.06|403.18|401.18|0
1642503900000|2022-01-18 11:05:00|408.59|406.59|406.7|404.7|409.3|407.3|404.82|402.82|0
1642504200000|2022-01-18 11:10:00|406.94|404.94|408.24|406.24|409.77|407.77|405.76|403.76|0
1642504500000|2022-01-18 11:15:00|408.35|406.35|404.71|402.71|408.35|406.35|404.11|402.11|0
1642504800000|2022-01-18 11:20:00|404.35|402.35|406.82|404.82|406.94|404.94|404.11|402.11|0
1642505100000|2022-01-18 11:25:00|406.94|404.94|405.52|403.52|408.35|406.35|404.58|402.58|0
1642505400000|2022-01-18 11:30:00|405.99|403.99|406.23|404.23|408.35|406.35|404.11|402.11|0
1642505700000|2022-01-18 11:35:00|405.99|403.99|404.11|402.11|406.23|404.23|402.7|400.7|0
1642506000000|2022-01-18 11:40:00|403.64|401.64|403.17|401.17|405.05|403.05|402.7|400.7|0
1642506300000|2022-01-18 11:45:00|402.93|400.93|402.46|400.46|403.4|401.4|401.29|399.29|0
1642506600000|2022-01-18 11:50:00|402.7|400.7|404.93|402.93|405.52|403.52|402.46|400.46|0
1642506900000|2022-01-18 11:55:00|405.05|403.05|403.64|401.64|405.05|403.05|402.93|400.93|0
1642507200000|2022-01-18 12:00:00|403.4|401.4|401.41|399.41|403.4|401.4|400.23|398.23|0
1642507500000|2022-01-18 12:05:00|401.52|399.52|399.17|397.17|402.46|400.46|399.17|397.17|0
1642507800000|2022-01-18 12:10:00|399.41|397.41|400.34|398.34|401.75|399.75|399.41|397.41|0
1642508100000|2022-01-18 12:15:00|400.58|398.58|399.87|397.87|401.05|399.05|399.41|397.41|0
1642508400000|2022-01-18 12:20:00|399.64|397.64|399.87|397.87|401.52|399.52|396.36|394.36|0
1642508700000|2022-01-18 12:25:00|399.64|397.64|396.82|394.82|399.64|397.64|396.82|394.82|0
1642509000000|2022-01-18 12:30:00|397.06|395.06|400.81|398.81|401.51|399.51|396.59|394.59|0
1642509300000|2022-01-18 12:35:00|400.58|398.58|399.17|397.17|401.51|399.51|398.7|396.7|0
1642509600000|2022-01-18 12:40:00|399.4|397.4|399.64|397.64|400.81|398.81|399.17|397.17|0
1642509900000|2022-01-18 12:45:00|399.87|397.87|395.42|393.42|399.87|397.87|393.31|391.31|0
1642510200000|2022-01-18 12:50:00|395.65|393.65|394.95|392.95|395.88|393.88|393.43|391.43|0
1642510500000|2022-01-18 12:55:00|394.71|392.71|394.01|392.01|395.18|393.18|392.96|390.96|0
1642510800000|2022-01-18 13:00:00|393.54|391.54|396.12|394.12|396.58|394.58|393.43|391.43|0
1642511100000|2022-01-18 13:05:00|396.58|394.58|396.82|394.82|396.82|394.82|395.18|393.18|0
1642511400000|2022-01-18 13:10:00|396.58|394.58|396.82|394.82|397.29|395.29|395.88|393.88|0
1642511700000|2022-01-18 13:15:00|397.05|395.05|402.21|400.21|403.15|401.15|397.05|395.05|0
1642512000000|2022-01-18 13:20:00|402.45|400.45|402.92|400.92|403.39|401.39|399.86|397.86|0
1642512300000|2022-01-18 13:25:00|402.68|400.68|398.69|396.69|402.68|400.68|398.58|396.58|0
1642512600000|2022-01-18 13:30:00|398.58|396.58|395.88|393.88|398.58|396.58|393.77|391.77|0
1642512900000|2022-01-18 13:35:00|396.34|394.34|398.45|396.45|398.92|396.92|394.24|392.24|0
1642513200000|2022-01-18 13:40:00|398.92|396.92|400.56|398.56|402.68|400.68|398.22|396.22|0
1642513500000|2022-01-18 13:45:00|400.33|398.33|399.39|397.39|400.8|398.8|397.28|395.28|0
1642513800000|2022-01-18 13:50:00|399.15|397.15|397.04|395.04|399.15|397.15|396.81|394.81|0
1642514100000|2022-01-18 13:55:00|397.28|395.28|395.87|393.87|397.98|395.98|395.4|393.4|0
1642514400000|2022-01-18 14:00:00|396.11|394.11|395.4|393.4|397.28|395.28|394.93|392.93|0
1642514700000|2022-01-18 14:05:00|395.17|393.17|395.87|393.87|397.98|395.98|395.17|393.17|0
1642515000000|2022-01-18 14:10:00|395.64|393.64|397.74|395.74|398.92|396.92|395.17|393.17|0
1642515300000|2022-01-18 14:15:00|397.27|395.27|400.79|398.79|401.97|399.97|396.81|394.81|0
1642515600000|2022-01-18 14:20:00|401.5|399.5|398.8|396.8|401.97|399.97|398.68|396.68|0
1642515900000|2022-01-18 14:25:00|398.45|396.45|403.61|401.61|403.73|401.73|397.04|395.04|0
1642516200000|2022-01-18 14:30:00|406.91|404.91|412.8|410.8|413.51|411.51|406.43|404.43|0
1642516500000|2022-01-18 14:35:00|414.46|412.46|417.77|415.77|422.28|420.28|411.86|409.86|0
1642516800000|2022-01-18 14:40:00|417.54|415.54|412.66|410.66|424.51|422.51|407.47|405.47|0
1642517100000|2022-01-18 14:45:00|412.19|410.19|419.76|417.76|423.08|421.08|411.01|409.01|0
1642517400000|2022-01-18 14:50:00|420.7|418.7|419.64|417.64|425.21|423.21|418.81|416.81|0
1642517700000|2022-01-18 14:55:00|420.59|418.59|417.86|415.86|427.35|425.35|417.15|415.15|0
1642518000000|2022-01-18 15:00:00|421.3|419.3|422.13|420.13|424.5|422.5|417.62|415.62|0
1642518300000|2022-01-18 15:05:00|421.65|419.65|408.88|406.88|421.65|419.65|408.65|406.65|0
1642518600000|2022-01-18 15:10:00|409.35|407.35|414.31|412.31|414.31|412.31|404.88|402.88|0
1642518900000|2022-01-18 15:15:00|415.02|413.02|417.38|415.38|417.38|415.38|408.41|406.41|0
1642519200000|2022-01-18 15:20:00|416.67|414.67|411.95|409.95|419.28|417.28|411.95|409.95|0
1642519500000|2022-01-18 15:25:00|412.89|410.89|409.59|407.59|415.96|413.96|409.35|407.35|0
1642519800000|2022-01-18 15:30:00|409.35|407.35|416.43|414.43|417.62|415.62|409.11|407.11|0
1642520100000|2022-01-18 15:35:00|416.91|414.91|421.17|419.17|421.41|419.41|415.37|413.37|0
1642520400000|2022-01-18 15:40:00|420.93|418.93|414.3|412.3|421.65|419.65|413.83|411.83|0
1642520700000|2022-01-18 15:45:00|414.54|412.54|419.04|417.04|420.46|418.46|412.18|410.18|0
1642521000000|2022-01-18 15:50:00|418.8|416.8|423.78|421.78|423.78|421.78|418.56|416.56|0
1642521300000|2022-01-18 15:55:00|424.02|422.02|423.54|421.54|426.39|424.39|421.64|419.64|0
1642521600000|2022-01-18 16:00:00|423.9|421.9|422.83|420.83|426.39|424.39|421.17|419.17|0
1642521900000|2022-01-18 16:05:00|422.59|420.59|427.11|425.11|430.44|428.44|420.93|418.93|0
1642522200000|2022-01-18 16:10:00|426.39|424.39|423.54|421.54|428.3|426.3|423.54|421.54|0
1642522500000|2022-01-18 16:15:00|423.78|421.78|420.45|418.45|423.78|421.78|419.51|417.51|0
1642522800000|2022-01-18 16:20:00|420.69|418.69|423|421|423.71|421.71|420.4|418.4|0
1642523100000|2022-01-18 16:25:00|423.24|421.24|424.9|422.9|425.61|423.61|422.29|420.29|0
1642523400000|2022-01-18 16:30:00|425.37|423.37|431.79|429.79|433.22|431.22|425.14|423.14|0
1642523700000|2022-01-18 16:35:00|431.91|429.91|421.34|419.34|432.27|430.27|421.1|419.1|0
1642524000000|2022-01-18 16:40:00|421.46|419.46|421.34|419.34|423.24|421.24|418.26|416.26|0
1642524300000|2022-01-18 16:45:00|420.63|418.63|417.79|415.79|421.1|419.1|416.61|414.61|0
1642524600000|2022-01-18 16:50:00|417.55|415.55|418.02|416.02|418.26|416.26|413.06|411.06|0
1642524900000|2022-01-18 16:55:00|418.26|416.26|418.73|416.73|420.63|418.63|417.55|415.55|0
1642525200000|2022-01-18 17:00:00|418.97|416.97|428.46|426.46|428.69|426.69|417.31|415.31|0
1642525500000|2022-01-18 17:05:00|428.93|426.93|428.46|426.46|431.55|429.55|428.22|426.22|0
1642525800000|2022-01-18 17:10:00|428.58|426.58|426.08|424.08|429.88|427.88|425.6|423.6|0
1642526100000|2022-01-18 17:15:00|425.84|423.84|425.13|423.13|429.41|427.41|422.99|420.99|0
1642526400000|2022-01-18 17:20:00|425.37|423.37|431.07|429.07|432.02|430.02|424.18|422.18|0
1642526700000|2022-01-18 17:25:00|430.83|428.83|430.83|428.83|433.21|431.21|430.12|428.12|0
1642527000000|2022-01-18 17:30:00|431.07|429.07|429.88|427.88|435.83|433.83|428.93|426.93|0
1642527300000|2022-01-18 17:35:00|429.64|427.64|432.97|430.97|434.4|432.4|429.16|427.16|0
1642527600000|2022-01-18 17:40:00|432.73|430.73|433.45|431.45|433.92|431.92|430.12|428.12|0
1642527900000|2022-01-18 17:45:00|433.69|431.69|438.46|436.46|438.7|436.7|431.78|429.78|0
1642528200000|2022-01-18 17:50:00|437.74|435.74|439.41|437.41|439.89|437.89|435.12|433.12|0
1642528500000|2022-01-18 17:55:00|439.17|437.17|440.84|438.84|441.32|439.32|437.02|435.02|0
1642528800000|2022-01-18 18:00:00|441.08|439.08|441.08|439.08|443.71|441.71|438.93|436.93|0
1642529100000|2022-01-18 18:05:00|441.32|439.32|437.74|435.74|443.23|441.23|437.74|435.74|0
1642529400000|2022-01-18 18:10:00|438.21|436.21|434.87|432.87|439.41|437.41|434.16|432.16|0
1642529700000|2022-01-18 18:15:00|435.11|433.11|433.92|431.92|436.78|434.78|431.54|429.54|0
1642530000000|2022-01-18 18:20:00|434.4|432.4|439.88|437.88|441.32|439.32|433.92|431.92|0
1642530300000|2022-01-18 18:25:00|439.65|437.65|438.21|436.21|442.04|440.04|437.73|435.73|0
1642530600000|2022-01-18 18:30:00|438.45|436.45|436.78|434.78|440.84|438.84|436.78|434.78|0
1642530900000|2022-01-18 18:35:00|437.02|435.02|432.73|430.73|437.5|435.5|432.01|430.01|0
1642531200000|2022-01-18 18:40:00|432.96|430.96|428.92|426.92|433.92|431.92|428.68|426.68|0
1642531500000|2022-01-18 18:45:00|429.39|427.39|432.13|430.13|432.96|430.96|427.25|425.25|0
1642531800000|2022-01-18 18:50:00|432.01|430.01|432.96|430.96|433.92|431.92|428.44|426.44|0
1642532100000|2022-01-18 18:55:00|432.49|430.49|427.96|425.96|433.09|431.09|426.3|424.3|0
1642532400000|2022-01-18 19:00:00|428.33|426.33|426.54|424.54|428.44|426.44|423.93|421.93|0
1642532700000|2022-01-18 19:05:00|426.3|424.3|427.28|425.28|428.23|426.23|423.69|421.69|0
1642533000000|2022-01-18 19:10:00|427.05|425.05|428.94|426.94|428.94|426.94|424.92|422.92|0
1642533300000|2022-01-18 19:15:00|429.06|427.06|424.69|422.69|429.17|427.17|424.21|422.21|0
1642533600000|2022-01-18 19:20:00|424.45|422.45|429.65|427.65|430.12|428.12|424.45|422.45|0
1642533900000|2022-01-18 19:25:00|429.88|427.88|427.99|425.99|432.25|430.25|427.05|425.05|0
1642534200000|2022-01-18 19:30:00|428.23|426.23|421.38|419.38|428.46|426.46|419.03|417.03|0
1642534500000|2022-01-18 19:35:00|422.09|420.09|420.44|418.44|422.09|420.09|418.68|416.68|0
1642534800000|2022-01-18 19:40:00|420.21|418.21|422.32|420.32|422.56|420.56|418.79|416.79|0
1642535100000|2022-01-18 19:45:00|422.56|420.56|417.38|415.38|422.8|420.8|416.44|414.44|0
1642535400000|2022-01-18 19:50:00|417.15|415.15|413.62|411.62|417.38|415.38|411.98|409.98|0
1642535700000|2022-01-18 19:55:00|413.15|411.15|415.97|413.97|416.44|414.44|412.45|410.45|0
1642536000000|2022-01-18 20:00:00|416.2|414.2|421.61|419.61|422.56|420.56|414.33|412.33|0
1642536300000|2022-01-18 20:05:00|421.38|419.38|422.08|420.08|423.73|421.73|419.26|417.26|0
1642536600000|2022-01-18 20:10:00|422.32|420.32|422.79|420.79|423.73|421.73|419.73|417.73|0
1642536900000|2022-01-18 20:15:00|423.73|421.73|433.19|431.19|435.56|433.56|423.73|421.73|0
1642537200000|2022-01-18 20:20:00|432.71|430.71|428.93|426.93|434.14|432.14|428.22|426.22|0
1642537500000|2022-01-18 20:25:00|428.69|426.69|429.87|427.87|432.24|430.24|428.22|426.22|0
1642537800000|2022-01-18 20:30:00|429.4|427.4|432.48|430.48|432.71|430.71|427.74|425.74|0
1642538100000|2022-01-18 20:35:00|432|430|433.66|431.66|435.79|433.79|431.53|429.53|0
1642538400000|2022-01-18 20:40:00|433.9|431.9|442.46|440.46|442.93|440.93|433.19|431.19|0
1642538700000|2022-01-18 20:45:00|442.93|440.93|435.72|433.72|442.93|440.93|435.72|433.72|0
1642539000000|2022-01-18 20:50:00|437.01|435.01|445.78|443.78|445.78|443.78|430.4|428.4|0
1642539300000|2022-01-18 20:55:00|445.31|443.31|434.65|432.65|445.78|443.78|434.65|432.65|0
1642539600000|2022-01-18 21:00:00|434.18|432.18|436.3|434.3|438.67|436.67|434.18|432.18|0
1642539900000|2022-01-18 21:05:00|437.01|435.01|437.01|435.01|438.19|436.19|435.95|433.95|0
1642540200000|2022-01-18 21:10:00|436.77|434.77|434.65|432.65|437.25|435.25|434.17|432.17|0
1642540500000|2022-01-18 21:15:00|434.47|431.87|434.36|431.76|435.3|432.7|433.29|430.69|0
1642540800000|2022-01-18 21:20:00|434.24|431.64|431.88|429.28|434.24|431.64|431.64|429.04|0
1642541100000|2022-01-18 21:25:00|432.11|429.51|433.76|431.16|433.76|431.16|431.4|428.8|0
1642541400000|2022-01-18 21:30:00|433.29|430.69|433.76|431.16|434.23|431.63|433.29|430.69|0
1642541700000|2022-01-18 21:35:00|433.65|431.05|433.52|430.92|434.23|431.63|433.29|430.69|0
1642542000000|2022-01-18 21:40:00|433.65|431.05|431.4|428.8|433.76|431.16|431.29|428.69|0
1642542300000|2022-01-18 21:45:00|430.93|428.33|430.22|427.62|430.93|428.33|429.75|427.15|0
1642542600000|2022-01-18 21:50:00|430.69|428.09|430.69|428.09|431.63|429.03|430.11|427.51|0
1642542900000|2022-01-18 21:55:00|430.46|427.86|430.48|427.88|431.05|428.45|429.98|427.38|0
1642543200000|2022-01-18 22:00:00|430.62|428.02|430.44|427.84|430.82|428.22|430.38|427.78|0
1642543500000|2022-01-18 22:05:00|430.48|427.88|430.65|428.05|430.65|428.05|430.44|427.84|0
1642543800000|2022-01-18 22:10:00|430.55|427.95|430.62|428.02|430.65|428.05|430.48|427.88|0
1642544100000|2022-01-18 22:15:00|430.52|427.92|430.68|428.08|430.68|428.08|430.44|427.84|0
1642544400000|2022-01-18 22:20:00|430.75|428.15|430.38|427.78|430.75|428.15|430.34|427.74|0
1642544700000|2022-01-18 22:25:00|430.41|427.81|430.37|427.77|430.41|427.81|430.34|427.74|0
1642545300000|2022-01-18 22:35:00|430.34|427.74|430.37|427.77|430.37|427.77|430.34|427.74|0
1642545600000|2022-01-18 22:40:00|430.56|427.96|430.56|427.96|430.56|427.96|430.52|427.92|0
1642545900000|2022-01-18 22:45:00|430.52|427.92|430.49|427.89|430.52|427.92|430.46|427.86|0
1642546200000|2022-01-18 22:50:00|430.52|427.92|430.6|428|430.6|428|430.52|427.92|0
1642546500000|2022-01-18 22:55:00|430.56|427.96|430.52|427.92|430.56|427.96|430.49|427.89|0
1642546800000|2022-01-18 23:00:00|428.21|425.61|429.03|426.43|430.8|428.2|427.74|425.14|0
1642547100000|2022-01-18 23:05:00|428.68|426.08|429.5|426.9|430.21|427.61|428.68|426.08|0
1642547400000|2022-01-18 23:10:00|429.26|426.66|427.85|425.25|429.74|427.14|427.15|424.55|0
1642547700000|2022-01-18 23:15:00|428.09|425.49|432.09|429.49|432.09|429.49|428.09|425.49|0
1642548000000|2022-01-18 23:20:00|431.62|429.02|431.15|428.55|432.8|430.2|429.73|427.13|0
1642548300000|2022-01-18 23:25:00|430.91|428.31|431.85|429.25|431.85|429.25|429.97|427.37|0
1642548600000|2022-01-18 23:30:00|431.62|429.02|434.1|431.5|435.4|432.8|431.15|428.55|0
1642548900000|2022-01-18 23:35:00|433.98|431.38|435.16|432.56|435.87|433.27|433.98|431.38|0
1642549200000|2022-01-18 23:40:00|435.39|432.79|435.87|433.27|435.87|433.27|433.98|431.38|0
1642549500000|2022-01-18 23:45:00|435.75|433.15|435.63|433.03|435.75|433.15|434.45|431.85|0
1642549800000|2022-01-18 23:50:00|435.39|432.79|436.57|433.97|438.23|435.63|435.39|432.79|0
1642550100000|2022-01-18 23:55:00|436.81|434.21|438.7|436.1|438.94|436.34|436.57|433.97|0
1642550400000|2022-01-19 00:00:00|438.47|435.87|435.51|432.91|438.7|436.1|434.92|432.32|0
1642550700000|2022-01-19 00:05:00|435.15|432.55|436.33|433.73|437.52|434.92|434.45|431.85|0
1642551000000|2022-01-19 00:10:00|436.81|434.21|439.65|437.05|440.36|437.76|436.57|433.97|0
1642551300000|2022-01-19 00:15:00|440.01|437.41|438.46|435.86|440.12|437.52|437.52|434.92|0
1642551600000|2022-01-19 00:20:00|438.11|435.51|437.99|435.39|438.59|435.99|436.81|434.21|0
1642551900000|2022-01-19 00:25:00|438.22|435.62|439.06|436.46|439.17|436.57|437.28|434.68|0
1642552200000|2022-01-19 00:30:00|439.41|436.81|438.46|435.86|439.41|436.81|436.33|433.73|0
1642552500000|2022-01-19 00:35:00|438.22|435.62|439.77|437.17|440.83|438.23|438.22|435.62|0
1642552800000|2022-01-19 00:40:00|439.17|436.57|440.83|438.23|441.06|438.46|439.17|436.57|0
1642553100000|2022-01-19 00:45:00|440.71|438.11|443.43|440.83|443.43|440.83|440.24|437.64|0
1642553400000|2022-01-19 00:50:00|443.2|440.6|442.96|440.36|444.62|442.02|442.01|439.41|0
1642553700000|2022-01-19 00:55:00|443.2|440.6|441.3|438.7|443.2|440.6|440.82|438.22|0
1642554000000|2022-01-19 01:00:00|440.35|437.75|439.4|436.8|441.53|438.93|438.93|436.33|0
1642554300000|2022-01-19 01:05:00|439.29|436.69|436.32|433.72|440.59|437.99|435.38|432.78|0
1642554600000|2022-01-19 01:10:00|435.85|433.25|434.08|431.48|436.32|433.72|433.02|430.42|0
1642554900000|2022-01-19 01:15:00|434.2|431.6|434.67|432.07|434.67|432.07|431.84|429.24|0
1642555200000|2022-01-19 01:20:00|434.79|432.19|434.2|431.6|435.85|433.25|433.85|431.25|0
1642555500000|2022-01-19 01:25:00|433.96|431.36|432.78|430.18|433.96|431.36|430.42|427.82|0
1642555800000|2022-01-19 01:30:00|432.43|429.83|432.9|430.3|432.9|430.3|429.71|427.11|0
1642556100000|2022-01-19 01:35:00|432.54|429.94|433.25|430.65|433.72|431.12|431.6|429|0
1642556400000|2022-01-19 01:40:00|433.14|430.54|435.37|432.77|435.37|432.77|431.6|429|0
1642556700000|2022-01-19 01:45:00|435.14|432.54|438.92|436.32|439.87|437.27|432.54|429.94|0
1642557000000|2022-01-19 01:50:00|439.16|436.56|440.58|437.98|440.58|437.98|437.5|434.9|0
1642557300000|2022-01-19 01:55:00|440.34|437.74|440.46|437.86|441.53|438.93|439.87|437.27|0
1642557600000|2022-01-19 02:00:00|440.1|437.5|438.92|436.32|441.52|438.92|438.57|435.97|0
1642557900000|2022-01-19 02:05:00|438.68|436.08|437.5|434.9|438.68|436.08|436.08|433.48|0
1642558200000|2022-01-19 02:10:00|437.73|435.13|434.66|432.06|437.97|435.37|434.66|432.06|0
1642558500000|2022-01-19 02:15:00|434.42|431.82|433.95|431.35|434.9|432.3|432.77|430.17|0
1642558800000|2022-01-19 02:20:00|433.84|431.24|435.13|432.53|435.84|433.24|433.84|431.24|0
1642559100000|2022-01-19 02:25:00|435.02|432.42|434.18|431.58|435.13|432.53|433.24|430.64|0
1642559400000|2022-01-19 02:30:00|434.42|431.82|436.55|433.95|436.67|434.07|433.71|431.11|0
1642559700000|2022-01-19 02:35:00|436.67|434.07|439.15|436.55|439.86|437.26|435.96|433.36|0
1642560000000|2022-01-19 02:40:00|438.91|436.31|442.7|440.1|443.42|440.82|438.2|435.6|0
1642560300000|2022-01-19 02:45:00|442.94|440.34|447.21|444.61|448.17|445.57|442.47|439.87|0
1642560600000|2022-01-19 02:50:00|447.45|444.85|449.12|446.52|451.97|449.37|445.08|442.48|0
1642560900000|2022-01-19 02:55:00|448.88|446.28|446.98|444.38|449|446.4|445.79|443.19|0
1642561200000|2022-01-19 03:00:00|446.74|444.14|448.16|445.56|449|446.4|446.26|443.66|0
1642561500000|2022-01-19 03:05:00|447.93|445.33|451.02|448.42|451.38|448.78|446.97|444.37|0
1642561800000|2022-01-19 03:10:00|450.9|448.3|450.78|448.18|451.49|448.89|448.64|446.04|0
1642562100000|2022-01-19 03:15:00|450.9|448.3|448.64|446.04|451.49|448.89|446.86|444.26|0
1642562400000|2022-01-19 03:20:00|448.87|446.27|453.16|450.56|453.64|451.04|448.64|446.04|0
1642562700000|2022-01-19 03:25:00|453.4|450.8|452.44|449.84|454.35|451.75|452.44|449.84|0
1642563000000|2022-01-19 03:30:00|452.92|450.32|455.37|452.77|455.37|452.77|450.54|447.94|0
1642563300000|2022-01-19 03:35:00|455.25|452.65|453.94|451.34|455.49|452.89|453.22|450.62|0
1642563600000|2022-01-19 03:40:00|453.7|451.1|453.93|451.33|457.04|454.44|453.46|450.86|0
1642563900000|2022-01-19 03:45:00|454.17|451.57|455.61|453.01|456.08|453.48|453.93|451.33|0
1642564200000|2022-01-19 03:50:00|455.73|453.13|454.41|451.81|456.32|453.72|454.17|451.57|0
1642564500000|2022-01-19 03:55:00|454.17|451.57|454.41|451.81|455.37|452.77|453.69|451.09|0
1642564800000|2022-01-19 04:00:00|454.17|451.57|452.39|449.79|454.65|452.05|451.78|449.18|0
1642565100000|2022-01-19 04:05:00|452.26|449.66|453.69|451.09|453.69|451.09|452.02|449.42|0
1642565400000|2022-01-19 04:10:00|453.22|450.62|454.77|452.17|455.36|452.76|452.98|450.38|0
1642565700000|2022-01-19 04:15:00|454.89|452.29|457.04|454.44|457.04|454.44|454.65|452.05|0
1642566000000|2022-01-19 04:20:00|456.8|454.2|456.32|453.72|456.8|454.2|455.6|453|0
1642566300000|2022-01-19 04:25:00|456.08|453.48|453.69|451.09|456.08|453.48|453.45|450.85|0
1642566600000|2022-01-19 04:30:00|453.93|451.33|453.1|450.5|453.93|451.33|452.02|449.42|0
1642566900000|2022-01-19 04:35:00|453.21|450.61|453.93|451.33|454.17|451.57|452.97|450.37|0
1642567200000|2022-01-19 04:40:00|453.69|451.09|455.12|452.52|455.6|453|453.69|451.09|0
1642567500000|2022-01-19 04:45:00|455.36|452.76|456.08|453.48|456.31|453.71|453.93|451.33|0
1642567800000|2022-01-19 04:50:00|456.31|453.71|458.59|455.99|459.18|456.58|456.2|453.6|0
1642568100000|2022-01-19 04:55:00|458.47|455.87|462.77|460.17|463.73|461.13|457.75|455.15|0
1642568400000|2022-01-19 05:00:00|463.25|460.65|463.01|460.41|464.21|461.61|462.29|459.69|0
1642568700000|2022-01-19 05:05:00|463.14|460.54|462.53|459.93|463.73|461.13|461.34|458.74|0
1642569000000|2022-01-19 05:10:00|462.66|460.06|461.57|458.97|464.93|462.33|461.33|458.73|0
1642569300000|2022-01-19 05:15:00|461.46|458.86|463.01|460.41|463.25|460.65|461.33|458.73|0
1642569600000|2022-01-19 05:20:00|463.25|460.65|464.93|462.33|466.13|463.53|463.25|460.65|0
1642569900000|2022-01-19 05:25:00|465.17|462.57|465.89|463.29|466.37|463.77|463.97|461.37|0
1642570200000|2022-01-19 05:30:00|465.65|463.05|465.77|463.17|465.77|463.17|463.49|460.89|0
1642570500000|2022-01-19 05:35:00|465.89|463.29|463.97|461.37|466.13|463.53|462.53|459.93|0
1642570800000|2022-01-19 05:40:00|464.21|461.61|466.25|463.65|466.25|463.65|463.97|461.37|0
1642571100000|2022-01-19 05:45:00|466.12|463.52|466.36|463.76|466.36|463.76|465.4|462.8|0
1642571400000|2022-01-19 05:50:00|466.12|463.52|463.96|461.36|466.36|463.76|462.77|460.17|0
1642571700000|2022-01-19 05:55:00|463.72|461.12|462.41|459.81|465.4|462.8|462.05|459.45|0
1642572000000|2022-01-19 06:00:00|462.29|459.69|460.61|458.01|465.16|462.56|460.13|457.53|0
1642572300000|2022-01-19 06:05:00|460.85|458.25|460.02|457.42|461.33|458.73|457.86|455.26|0
1642572600000|2022-01-19 06:10:00|460.13|457.53|459.54|456.94|460.13|457.53|457.74|455.14|0
1642572900000|2022-01-19 06:15:00|458.93|456.33|458.69|456.09|460.61|458.01|458.69|456.09|0
1642573200000|2022-01-19 06:20:00|458.93|456.33|457.38|454.78|459.06|456.46|456.54|453.94|0
1642573500000|2022-01-19 06:25:00|457.26|454.66|459.41|456.81|459.89|457.29|456.54|453.94|0
1642573800000|2022-01-19 06:30:00|459.17|456.57|463.24|460.64|463.48|460.88|459.17|456.57|0
1642574100000|2022-01-19 06:35:00|463.13|460.53|460.13|457.53|463.72|461.12|460.13|457.53|0
1642574400000|2022-01-19 06:40:00|460.01|457.41|459.41|456.81|461.32|458.72|457.49|454.89|0
1642574700000|2022-01-19 06:45:00|459.29|456.69|458.49|455.89|459.53|456.93|457.88|455.28|0
1642575000000|2022-01-19 06:50:00|458.6|456|459.8|457.2|459.8|457.2|458.36|455.76|0
1642575300000|2022-01-19 06:55:00|459.56|456.96|461.96|459.36|461.96|459.36|458.84|456.24|0
1642575600000|2022-01-19 07:00:00|462.2|459.6|462.33|459.73|466.05|463.45|460.65|458.05|0
1642575900000|2022-01-19 07:05:00|461.96|459.36|463.88|461.28|465.81|463.21|460.52|457.92|0
1642576200000|2022-01-19 07:10:00|463.77|461.17|465.08|462.48|465.93|463.33|463.77|461.17|0
1642576500000|2022-01-19 07:15:00|464.97|462.37|463.29|460.69|465.57|462.97|462.09|459.49|0
1642576800000|2022-01-19 07:20:00|463.4|460.8|465.56|462.96|466.05|463.45|463.4|460.8|0
1642577100000|2022-01-19 07:25:00|465.8|463.2|466.04|463.44|466.05|463.45|464.73|462.13|0
1642577400000|2022-01-19 07:30:00|465.93|463.33|463.64|461.04|466.04|463.44|462.68|460.08|0
1642577700000|2022-01-19 07:35:00|463.88|461.28|463.76|461.16|465.32|462.72|462.92|460.32|0
1642578000000|2022-01-19 07:40:00|463.88|461.28|465.32|462.72|466.04|463.44|462.2|459.6|0
1642578300000|2022-01-19 07:45:00|465.08|462.48|462.77|460.17|466.04|463.44|462.44|459.84|0
1642578600000|2022-01-19 07:50:00|462.65|460.05|463.97|461.37|465.99|463.39|462.29|459.69|0
1642578900000|2022-01-19 07:55:00|463.85|461.25|465.1|462.5|469.33|466.73|463.85|461.25|0
1642579200000|2022-01-19 08:00:00|464.86|462.26|466.29|463.69|470.11|467.51|461.41|458.81|0
1642579500000|2022-01-19 08:05:00|466.23|464.23|457.77|455.77|466.23|464.23|457.65|455.65|0
1642579800000|2022-01-19 08:10:00|457.17|455.17|455.75|453.75|458.01|456.01|453.37|451.37|0
1642580100000|2022-01-19 08:15:00|455.03|453.03|453.13|451.13|456.7|454.7|453.13|451.13|0
1642580400000|2022-01-19 08:20:00|452.66|450.66|453.61|451.61|457.77|455.77|452.18|450.18|0
1642580700000|2022-01-19 08:25:00|452.89|450.89|456.1|454.1|456.93|454.93|452.18|450.18|0
1642581000000|2022-01-19 08:30:00|455.98|453.98|450.99|448.99|456.46|454.46|449.81|447.81|0
1642581300000|2022-01-19 08:35:00|451.23|449.23|446.25|444.25|452.42|450.42|446.02|444.02|0
1642581600000|2022-01-19 08:40:00|446.49|444.49|446.73|444.73|448.15|446.15|445.07|443.07|0
1642581900000|2022-01-19 08:45:00|446.49|444.49|445.07|443.07|447.44|445.44|443.89|441.89|0
1642582200000|2022-01-19 08:50:00|445.31|443.31|440.11|438.11|446.02|444.02|439.87|437.87|0
1642582500000|2022-01-19 08:55:00|440.23|438.23|439.87|437.87|441.29|439.29|439.16|437.16|0
1642582800000|2022-01-19 09:00:00|440.34|438.34|439.63|437.63|442.83|440.83|438.69|436.69|0
1642583100000|2022-01-19 09:05:00|439.28|437.28|440.7|438.7|441.05|439.05|437.98|435.98|0
1642583400000|2022-01-19 09:10:00|439.16|437.16|442.47|440.47|442.47|440.47|439.16|437.16|0
1642583700000|2022-01-19 09:15:00|442.7|440.7|438.22|436.22|442.7|440.7|437.98|435.98|0
1642584000000|2022-01-19 09:20:00|438.45|436.45|441.39|439.39|442.19|440.19|438.45|436.45|0
1642584300000|2022-01-19 09:25:00|441.63|439.63|444.48|442.48|444.48|442.48|440.68|438.68|0
1642584600000|2022-01-19 09:30:00|444.24|442.24|440.8|438.8|446.14|444.14|440.68|438.68|0
1642584900000|2022-01-19 09:35:00|440.68|438.68|438.78|436.78|441.86|439.86|438.78|436.78|0
1642585200000|2022-01-19 09:40:00|439.02|437.02|433.58|431.58|439.26|437.26|432.4|430.4|0
1642585500000|2022-01-19 09:45:00|433.81|431.81|433.1|431.1|434.05|432.05|431.21|429.21|0
1642585800000|2022-01-19 09:50:00|432.99|430.99|430.9|428.9|433.1|431.1|430.43|428.43|0
1642586100000|2022-01-19 09:55:00|430.67|428.67|426.31|424.31|431.03|429.03|425.12|423.12|0
1642586400000|2022-01-19 10:00:00|426.54|424.54|429.27|427.27|429.62|427.62|426.31|424.31|0
1642586700000|2022-01-19 10:05:00|429.62|427.62|428.2|426.2|429.62|427.62|426.78|424.78|0
1642587000000|2022-01-19 10:10:00|427.96|425.96|429.86|427.86|430.33|428.33|427.72|425.72|0
1642587300000|2022-01-19 10:15:00|429.74|427.74|427.49|425.49|430.45|428.45|427.49|425.49|0
1642587600000|2022-01-19 10:20:00|427.72|425.72|427.61|425.61|428.67|426.67|426.3|424.3|0
1642587900000|2022-01-19 10:25:00|427.72|425.72|428.67|426.67|430.09|428.09|427.25|425.25|0
1642588200000|2022-01-19 10:30:00|428.43|426.43|426.77|424.77|429.14|427.14|426.54|424.54|0
1642588500000|2022-01-19 10:35:00|426.9|424.9|428.19|426.19|428.79|426.79|425.95|423.95|0
1642588800000|2022-01-19 10:40:00|427.84|425.84|429.38|427.38|429.5|427.5|426.66|424.66|0
1642589100000|2022-01-19 10:45:00|429.5|427.5|427.96|425.96|430.09|428.09|426.06|424.06|0
1642589400000|2022-01-19 10:50:00|427.72|425.72|429.74|427.74|430.32|428.32|427.01|425.01|0
1642589700000|2022-01-19 10:55:00|429.97|427.97|424.17|422.17|430.56|428.56|424.17|422.17|0
1642590000000|2022-01-19 11:00:00|424.64|422.64|422.28|420.28|425.11|423.11|420.86|418.86|0
1642590300000|2022-01-19 11:05:00|422.51|420.51|423.34|421.34|424.17|422.17|421.33|419.33|0
1642590600000|2022-01-19 11:10:00|423.22|421.22|424.64|422.64|425.11|423.11|422.51|420.51|0
1642590900000|2022-01-19 11:15:00|424.53|422.53|426.77|424.77|427.24|425.24|423.69|421.69|0
1642591200000|2022-01-19 11:20:00|427.24|425.24|428.9|426.9|430.32|428.32|426.29|424.29|0
1642591500000|2022-01-19 11:25:00|429.02|427.02|431.03|429.03|431.03|429.03|428.66|426.66|0
1642591800000|2022-01-19 11:30:00|431.74|429.74|430.68|428.68|432.69|430.69|430.08|428.08|0
1642592100000|2022-01-19 11:35:00|430.56|428.56|427.71|425.71|430.56|428.56|427.24|425.24|0
1642592400000|2022-01-19 11:40:00|428.18|426.18|428.18|426.18|428.18|426.18|426.53|424.53|0
1642592700000|2022-01-19 11:45:00|428.42|426.42|425.34|423.34|428.66|426.66|425.34|423.34|0
1642593000000|2022-01-19 11:50:00|425.11|423.11|423.21|421.21|425.34|423.34|422.74|420.74|0
1642593300000|2022-01-19 11:55:00|423.45|421.45|422.98|420.98|424.87|422.87|422.5|420.5|0
1642593600000|2022-01-19 12:00:00|423.21|421.21|421.56|419.56|423.21|421.21|421.32|419.32|0
1642593900000|2022-01-19 12:05:00|421.32|419.32|422.5|420.5|422.98|420.98|421.09|419.09|0
1642594200000|2022-01-19 12:10:00|422.74|420.74|422.5|420.5|423.45|421.45|421.09|419.09|0
1642594500000|2022-01-19 12:15:00|422.03|420.03|425.1|423.1|426.05|424.05|421.32|419.32|0
1642594800000|2022-01-19 12:20:00|424.86|422.86|425.1|423.1|426.52|424.52|423.92|421.92|0
1642595100000|2022-01-19 12:25:00|425.22|423.22|425.93|423.93|426.05|424.05|424.51|422.51|0
1642595400000|2022-01-19 12:30:00|426.05|424.05|422.26|420.26|426.05|424.05|422.03|420.03|0
1642595700000|2022-01-19 12:35:00|422.03|420.03|427.59|425.59|427.59|425.59|421.32|419.32|0
1642596000000|2022-01-19 12:40:00|427.46|425.46|427.23|425.23|428.17|426.17|426.52|424.52|0
1642596300000|2022-01-19 12:45:00|427.46|425.46|424.15|422.15|427.46|425.46|424.15|422.15|0
1642596600000|2022-01-19 12:50:00|424.39|422.39|422.5|420.5|424.39|422.39|421.79|419.79|0
1642596900000|2022-01-19 12:55:00|422.26|420.26|422.49|420.49|422.73|420.73|421.79|419.79|0
1642597200000|2022-01-19 13:00:00|422.73|420.73|420.6|418.6|422.97|420.97|420.37|418.37|0
1642597500000|2022-01-19 13:05:00|420.84|418.84|415.94|413.94|420.84|418.84|414.76|412.76|0
1642597800000|2022-01-19 13:10:00|415.71|413.71|415.94|413.94|417.36|415.36|414.76|412.76|0
1642598100000|2022-01-19 13:15:00|415.71|413.71|415.94|413.94|417.36|415.36|413.82|411.82|0
1642598400000|2022-01-19 13:20:00|416.18|414.18|414.29|412.29|416.89|414.89|412.87|410.87|0
1642598700000|2022-01-19 13:25:00|414.05|412.05|412.51|410.51|414.05|412.05|412.28|410.28|0
1642599000000|2022-01-19 13:30:00|412.28|410.28|417.71|415.71|418.18|416.18|412.28|410.28|0
1642599300000|2022-01-19 13:35:00|417.95|415.95|416.18|414.18|417.95|415.95|415.35|413.35|0
1642599600000|2022-01-19 13:40:00|416.05|414.05|418.89|416.89|418.89|416.89|415.58|413.58|0
1642599900000|2022-01-19 13:45:00|418.66|416.66|417.94|415.94|419.6|417.6|417.71|415.71|0
1642600200000|2022-01-19 13:50:00|418.18|416.18|417.94|415.94|418.18|416.18|415.11|413.11|0
1642600500000|2022-01-19 13:55:00|417.71|415.71|413.45|411.45|417.71|415.71|412.74|410.74|0
1642600800000|2022-01-19 14:00:00|413.22|411.22|417.47|415.47|417.47|415.47|412.98|410.98|0
1642601100000|2022-01-19 14:05:00|417.23|415.23|417|415|417.47|415.47|415.58|413.58|0
1642601400000|2022-01-19 14:10:00|417.23|415.23|418.41|416.41|418.41|416.41|416.29|414.29|0
1642601700000|2022-01-19 14:15:00|418.18|416.18|417.47|415.47|418.89|416.89|416.99|414.99|0
1642602000000|2022-01-19 14:20:00|417.7|415.7|419.12|417.12|419.83|417.83|415.81|413.81|0
1642602300000|2022-01-19 14:25:00|419.83|417.83|418.41|416.41|419.83|417.83|417.23|415.23|0
1642602600000|2022-01-19 14:30:00|418.65|416.65|420.5|418.5|421.69|419.69|412|410|0
1642602900000|2022-01-19 14:35:00|421.45|419.45|407.53|405.53|421.69|419.69|404.95|402.95|0
1642603200000|2022-01-19 14:40:00|407.3|405.3|411.77|409.77|419.08|417.08|407.06|405.06|0
1642603500000|2022-01-19 14:45:00|412.24|410.24|412.83|410.83|415.07|413.07|405.42|403.42|0
1642603800000|2022-01-19 14:50:00|412.47|410.47|408.94|406.94|416.95|414.95|405.65|403.65|0
1642604100000|2022-01-19 14:55:00|408|406|407.29|405.29|409.88|407.88|405.3|403.3|0
1642604400000|2022-01-19 15:00:00|405.77|403.77|411.29|409.29|415.3|413.3|405.18|403.18|0
1642604700000|2022-01-19 15:05:00|411.76|409.76|419.31|417.31|421.68|419.68|411.53|409.53|0
1642605000000|2022-01-19 15:10:00|419.79|417.79|416.24|414.24|421.21|419.21|414.59|412.59|0
1642605300000|2022-01-19 15:15:00|416.13|414.13|423.1|421.1|425.47|423.47|415.06|413.06|0
1642605600000|2022-01-19 15:20:00|422.63|420.63|429.03|427.03|429.03|427.03|421.21|419.21|0
1642605900000|2022-01-19 15:25:00|428.32|426.32|436.05|434.05|436.05|434.05|428.32|426.32|0
1642606200000|2022-01-19 15:30:00|435.81|433.81|436.78|434.78|438.03|436.03|432.73|430.73|0
1642606500000|2022-01-19 15:35:00|437.49|435.49|439.39|437.39|440.11|438.11|434.64|432.64|0
1642606800000|2022-01-19 15:40:00|439.63|437.63|439.15|437.15|441.3|439.3|438.2|436.2|0
1642607100000|2022-01-19 15:45:00|439.39|437.39|442.49|440.49|443.44|441.44|437.49|435.49|0
1642607400000|2022-01-19 15:50:00|442.73|440.73|437.72|435.72|442.73|440.73|434.4|432.4|0
1642607700000|2022-01-19 15:55:00|438.91|436.91|436.3|434.3|440.34|438.34|433.92|431.92|0
1642608000000|2022-01-19 16:00:00|436.06|434.06|437.96|435.96|438.91|436.91|433.45|431.45|0
1642608300000|2022-01-19 16:05:00|437.72|435.72|438.91|436.91|440.82|438.82|437.01|435.01|0
1642608600000|2022-01-19 16:10:00|438.67|436.67|446.66|444.66|446.66|444.66|438.67|436.67|0
1642608900000|2022-01-19 16:15:00|446.3|444.3|445.82|443.82|449.65|447.65|442.25|440.25|0
1642609200000|2022-01-19 16:20:00|446.06|444.06|449.88|447.88|450.6|448.6|444.15|442.15|0
1642609500000|2022-01-19 16:25:00|449.41|447.41|443.2|441.2|450.84|448.84|440.81|438.81|0
1642609800000|2022-01-19 16:30:00|442.48|440.48|446.78|444.78|447.97|445.97|437.24|435.24|0
1642610100000|2022-01-19 16:35:00|446.54|444.54|443.79|441.79|449.16|447.16|443.44|441.44|0
1642610400000|2022-01-19 16:40:00|444.51|442.51|445.22|443.22|448.32|446.32|442.37|440.37|0
1642610700000|2022-01-19 16:45:00|445.46|443.46|439.51|437.51|446.41|444.41|438.09|436.09|0
1642611000000|2022-01-19 16:50:00|439.75|437.75|433.08|431.08|440.94|438.94|431.16|429.16|0
1642611300000|2022-01-19 16:55:00|432.84|430.84|432.36|430.36|434.5|432.5|431.18|429.18|0
1642611600000|2022-01-19 17:00:00|432.13|430.13|430|428|432.6|430.6|428.35|426.35|0
1642611900000|2022-01-19 17:05:00|429.76|427.76|425.51|423.51|430.23|428.23|425.04|423.04|0
1642612200000|2022-01-19 17:10:00|425.28|423.28|421.18|419.18|426.22|424.22|419.77|417.77|0
1642612500000|2022-01-19 17:15:00|420.95|418.95|424.26|422.26|425.2|423.2|420.71|418.71|0
1642612800000|2022-01-19 17:20:00|423.78|421.78|420.47|418.47|424.73|422.73|419.53|417.53|0
1642613100000|2022-01-19 17:25:00|420.94|418.94|418.82|416.82|421.89|419.89|418.35|416.35|0
1642613400000|2022-01-19 17:30:00|419.05|417.05|421.65|419.65|422.12|420.12|417.4|415.4|0
1642613700000|2022-01-19 17:35:00|422.12|420.12|425.44|423.44|425.44|423.44|420.47|418.47|0
1642614000000|2022-01-19 17:40:00|424.96|422.96|426.38|424.38|428.52|426.52|424.25|422.25|0
1642614300000|2022-01-19 17:45:00|426.15|424.15|422.12|420.12|427.8|425.8|419.52|417.52|0
1642614600000|2022-01-19 17:50:00|422.36|420.36|426.62|424.62|426.62|424.62|420.47|418.47|0
1642614900000|2022-01-19 17:55:00|426.38|424.38|419.05|417.05|426.38|424.38|418.34|416.34|0
1642615200000|2022-01-19 18:00:00|419.29|417.29|419.76|417.76|426.38|424.38|418.34|416.34|0
1642615500000|2022-01-19 18:05:00|420.23|418.23|421.85|419.85|423.3|421.3|419.88|417.88|0
1642615800000|2022-01-19 18:10:00|421.72|419.72|419.59|417.59|422.2|420.2|419.12|417.12|0
1642616100000|2022-01-19 18:15:00|419.35|417.35|421.25|419.25|422.67|420.67|418.29|416.29|0
1642616400000|2022-01-19 18:20:00|421.72|419.72|424.81|422.81|425.52|423.52|421.49|419.49|0
1642616700000|2022-01-19 18:25:00|424.1|422.1|429.8|427.8|430.04|428.04|422.91|420.91|0
1642617000000|2022-01-19 18:30:00|429.09|427.09|428.85|426.85|431.7|429.7|426.23|424.23|0
1642617300000|2022-01-19 18:35:00|429.32|427.32|433.13|431.13|433.85|431.85|429.32|427.32|0
1642617600000|2022-01-19 18:40:00|433.37|431.37|432.66|430.66|435.28|433.28|431.94|429.94|0
1642617900000|2022-01-19 18:45:00|432.42|430.42|434.32|432.32|434.8|432.8|431.46|429.46|0
1642618200000|2022-01-19 18:50:00|434.56|432.56|433.13|431.13|437.43|435.43|432.65|430.65|0
1642618500000|2022-01-19 18:55:00|433.37|431.37|434.32|432.32|435.28|433.28|430.51|428.51|0
1642618800000|2022-01-19 19:00:00|434.8|432.8|436.47|434.47|437.42|435.42|432.65|430.65|0
1642619100000|2022-01-19 19:05:00|436.23|434.23|444.84|442.84|445.8|443.8|435.99|433.99|0
1642619400000|2022-01-19 19:10:00|444.6|442.6|447.48|445.48|448.43|446.43|442.92|440.92|0
1642619700000|2022-01-19 19:15:00|447.24|445.24|446.67|444.67|449.56|447.56|445.8|443.8|0
1642620000000|2022-01-19 19:20:00|446.91|444.91|450.02|448.02|452.18|450.18|446.91|444.91|0
1642620300000|2022-01-19 19:25:00|450.5|448.5|453.85|451.85|453.85|451.85|449.3|447.3|0
1642620600000|2022-01-19 19:30:00|453.37|451.37|451.46|449.46|455.29|453.29|450.98|448.98|0
1642620900000|2022-01-19 19:35:00|451.93|449.93|451.46|449.46|452.17|450.17|448.11|446.11|0
1642621200000|2022-01-19 19:40:00|450.5|448.5|443.45|441.45|451.93|449.93|443.09|441.09|0
1642621500000|2022-01-19 19:45:00|443.57|441.57|449.3|447.3|450.5|448.5|442.85|440.85|0
1642621800000|2022-01-19 19:50:00|449.06|447.06|445.24|443.24|449.54|447.54|444.76|442.76|0
1642622100000|2022-01-19 19:55:00|444.76|442.76|445.23|443.23|446.43|444.43|440.22|438.22|0
1642622400000|2022-01-19 20:00:00|445|443|448.58|446.58|450.02|448.02|443.56|441.56|0
1642622700000|2022-01-19 20:05:00|448.34|446.34|446.43|444.43|448.82|446.82|442.85|440.85|0
1642623000000|2022-01-19 20:10:00|447.14|445.14|439.27|437.27|447.14|445.14|438.08|436.08|0
1642623300000|2022-01-19 20:15:00|439.51|437.51|444.16|442.16|446.43|444.43|438.32|436.32|0
1642623600000|2022-01-19 20:20:00|444.04|442.04|446.19|444.19|446.9|444.9|442.13|440.13|0
1642623900000|2022-01-19 20:25:00|445.71|443.71|452.65|450.65|453.61|451.61|444.04|442.04|0
1642624200000|2022-01-19 20:30:00|453.13|451.13|458.64|456.64|459.36|457.36|451.93|449.93|0
1642624500000|2022-01-19 20:35:00|458.4|456.4|461.29|459.29|461.77|459.77|456.72|454.72|0
1642624800000|2022-01-19 20:40:00|461.53|459.53|458.64|456.64|462.49|460.49|456|454|0
1642625100000|2022-01-19 20:45:00|456.96|454.96|460.56|458.56|460.56|458.56|456.96|454.96|0
1642625400000|2022-01-19 20:50:00|462.97|460.97|471.55|469.55|473.24|471.24|462.97|460.97|0
1642625700000|2022-01-19 20:55:00|471.79|469.79|479.83|477.83|483.02|481.02|471.55|469.55|0
1642626000000|2022-01-19 21:00:00|479.59|477.59|479.83|477.83|483.2|481.2|475.27|473.27|0
1642626300000|2022-01-19 21:05:00|479.35|477.35|479.59|477.59|479.59|477.59|476.47|474.47|0
1642626600000|2022-01-19 21:10:00|479.11|477.11|479.35|477.35|479.59|477.59|476.7|474.7|0
1642626900000|2022-01-19 21:15:00|478.93|476.33|480.13|477.53|480.37|477.77|477.73|475.13|0
1642627200000|2022-01-19 21:20:00|479.89|477.29|482.78|480.18|482.78|480.18|479.65|477.05|0
1642627500000|2022-01-19 21:25:00|483.02|480.42|483.98|481.38|486.63|484.03|482.54|479.94|0
1642627800000|2022-01-19 21:30:00|483.74|481.14|483.5|480.9|484.22|481.62|482.29|479.69|0
1642628100000|2022-01-19 21:35:00|483.74|481.14|484.46|481.86|485.18|482.58|483.5|480.9|0
1642628400000|2022-01-19 21:40:00|484.22|481.62|484.22|481.62|485.31|482.71|483.26|480.66|0
1642628700000|2022-01-19 21:45:00|483.98|481.38|479.64|477.04|483.98|481.38|479.64|477.04|0
1642629000000|2022-01-19 21:50:00|479.89|477.29|479.05|476.45|479.89|477.29|478.92|476.32|0
1642629300000|2022-01-19 21:55:00|478.92|476.32|480.49|477.89|480.85|478.25|478.33|475.73|0
1642629600000|2022-01-19 22:00:00|479.89|477.29|480.53|477.93|480.74|478.14|479.89|477.29|0
1642629900000|2022-01-19 22:05:00|480.78|478.18|480.74|478.14|480.99|478.39|480.53|477.93|0
1642630200000|2022-01-19 22:10:00|480.67|478.07|480.81|478.21|480.88|478.28|480.53|477.93|0
1642630500000|2022-01-19 22:15:00|480.7|478.1|480.88|478.28|480.88|478.28|480.42|477.82|0
1642630800000|2022-01-19 22:20:00|480.91|478.31|480.63|478.03|481.08|478.48|480.59|477.99|0
1642631100000|2022-01-19 22:25:00|480.59|477.99|480.91|478.31|480.95|478.35|480.59|477.99|0
1642631400000|2022-01-19 22:30:00|480.88|478.28|480.88|478.28|480.91|478.31|480.88|478.28|0
1642631700000|2022-01-19 22:35:00|480.84|478.24|480.74|478.14|480.91|478.31|480.59|477.99|0
1642632000000|2022-01-19 22:40:00|480.84|478.24|480.73|478.13|480.91|478.31|480.42|477.82|0
1642632300000|2022-01-19 22:45:00|480.7|478.1|480.2|477.6|480.7|478.1|480.18|477.58|0
1642632600000|2022-01-19 22:50:00|480.14|477.54|480.18|477.58|480.18|477.58|479.86|477.26|0
1642632900000|2022-01-19 22:55:00|480.14|477.54|479.21|476.61|480.35|477.75|479.04|476.44|0
1642633200000|2022-01-19 23:00:00|479.28|476.68|477.47|474.87|479.28|476.68|476.4|473.8|0
1642633500000|2022-01-19 23:05:00|476.99|474.39|476.75|474.15|477.23|474.63|475.79|473.19|0
1642633800000|2022-01-19 23:10:00|476.51|473.91|479.39|476.79|479.87|477.27|476.51|473.91|0
1642634100000|2022-01-19 23:15:00|479.15|476.55|480.36|477.76|481.56|478.96|478.19|475.59|0
1642634400000|2022-01-19 23:20:00|480.6|478|483.24|480.64|483.24|480.64|479.87|477.27|0
1642634700000|2022-01-19 23:25:00|483|480.4|483.48|480.88|484.69|482.09|481.32|478.72|0
1642635000000|2022-01-19 23:30:00|483.72|481.12|482.52|479.92|483.72|481.12|481.32|478.72|0
1642635300000|2022-01-19 23:35:00|483|480.4|481.8|479.2|484.93|482.33|481.8|479.2|0
1642635600000|2022-01-19 23:40:00|481.56|478.96|480.83|478.23|482.76|480.16|480.35|477.75|0
1642635900000|2022-01-19 23:45:00|480.59|477.99|482.52|479.92|483|480.4|480.59|477.99|0
1642636200000|2022-01-19 23:50:00|482.76|480.16|487.7|485.1|489.51|486.91|482.76|480.16|0
1642636500000|2022-01-19 23:55:00|487.82|485.22|488.78|486.18|489.27|486.67|487.1|484.5|0
1642636800000|2022-01-20 00:00:00|488.54|485.94|482.52|479.92|488.54|485.94|481.55|478.95|0
1642637100000|2022-01-20 00:05:00|482.28|479.68|477.46|474.86|482.28|479.68|476.98|474.38|0
1642637400000|2022-01-20 00:10:00|477.59|474.99|475.3|472.7|478.18|475.58|475.06|472.46|0
1642637700000|2022-01-20 00:15:00|475.78|473.18|476.26|473.66|476.74|474.14|474.1|471.5|0
1642638000000|2022-01-20 00:20:00|476.02|473.42|474.58|471.98|476.5|473.9|474.22|471.62|0
1642638300000|2022-01-20 00:25:00|474.34|471.74|474.34|471.74|476.02|473.42|473.86|471.26|0
1642638600000|2022-01-20 00:30:00|474.58|471.98|472.9|470.3|476.26|473.66|472.9|470.3|0
1642638900000|2022-01-20 00:35:00|473.14|470.54|477.7|475.1|478.42|475.82|473.14|470.54|0
1642639200000|2022-01-20 00:40:00|477.22|474.62|478.18|475.58|479.38|476.78|476.5|473.9|0
1642639500000|2022-01-20 00:45:00|477.94|475.34|479.86|477.26|479.86|477.26|477.94|475.34|0
1642639800000|2022-01-20 00:50:00|480.1|477.5|479.86|477.26|482.75|480.15|479.86|477.26|0
1642640100000|2022-01-20 00:55:00|479.75|477.15|477.46|474.86|480.1|477.5|476.98|474.38|0
1642640400000|2022-01-20 01:00:00|476.98|474.38|476.62|474.02|476.98|474.38|472.89|470.29|0
1642640700000|2022-01-20 01:05:00|476.74|474.14|476.01|473.41|479.38|476.78|475.29|472.69|0
1642641000000|2022-01-20 01:10:00|475.77|473.17|478.54|475.94|478.66|476.06|475.66|473.06|0
1642641300000|2022-01-20 01:15:00|478.9|476.3|484.68|482.08|485.4|482.8|478.9|476.3|0
1642641600000|2022-01-20 01:20:00|485.16|482.56|484.19|481.59|488.05|485.45|483.84|481.24|0
1642641900000|2022-01-20 01:25:00|484.08|481.48|480.1|477.5|485.88|483.28|480.1|477.5|0
1642642200000|2022-01-20 01:30:00|479.86|477.26|478.65|476.05|480.82|478.22|478.17|475.57|0
1642642500000|2022-01-20 01:35:00|478.9|476.3|478.17|475.57|480.22|477.62|476.97|474.37|0
1642642800000|2022-01-20 01:40:00|478.41|475.81|479.13|476.53|482.02|479.42|478.17|475.57|0
1642643100000|2022-01-20 01:45:00|478.89|476.29|476.73|474.13|478.89|476.29|475.29|472.69|0
1642643400000|2022-01-20 01:50:00|476.97|474.37|476.97|474.37|478.06|475.46|476.01|473.41|0
1642643700000|2022-01-20 01:55:00|476.73|474.13|477.45|474.85|477.93|475.33|475.77|473.17|0
1642644000000|2022-01-20 02:00:00|477.21|474.61|473.61|471.01|477.45|474.85|473.37|470.77|0
1642644300000|2022-01-20 02:05:00|473.49|470.89|474.08|471.48|474.45|471.85|473.12|470.52|0
1642644600000|2022-01-20 02:10:00|473.84|471.24|474.56|471.96|474.56|471.96|472.4|469.8|0
1642644900000|2022-01-20 02:15:00|474.32|471.72|472.88|470.28|474.69|472.09|471.92|469.32|0
1642645200000|2022-01-20 02:20:00|473.12|470.52|473.6|471|474.8|472.2|472.88|470.28|0
1642645500000|2022-01-20 02:25:00|473.49|470.89|474.56|471.96|474.8|472.2|473.36|470.76|0
1642645800000|2022-01-20 02:30:00|474.45|471.85|472.16|469.56|475.04|472.44|471.92|469.32|0
1642646100000|2022-01-20 02:35:00|471.92|469.32|471.68|469.08|472.4|469.8|470.85|468.25|0
1642646400000|2022-01-20 02:40:00|471.81|469.21|474.45|471.85|474.45|471.85|471.44|468.84|0
1642646700000|2022-01-20 02:45:00|474.32|471.72|475.52|472.92|476.72|474.12|474.08|471.48|0
1642647000000|2022-01-20 02:50:00|475.41|472.81|474.56|471.96|475.52|472.92|474.08|471.48|0
1642647300000|2022-01-20 02:55:00|474.68|472.08|475.28|472.68|475.52|472.92|473.6|471|0
1642647600000|2022-01-20 03:00:00|475.16|472.56|474.8|472.2|476|473.4|474.32|471.72|0
1642647900000|2022-01-20 03:05:00|474.68|472.08|475.04|472.44|475.76|473.16|474.2|471.6|0
1642648200000|2022-01-20 03:10:00|475.16|472.56|475.52|472.92|476.36|473.76|474.8|472.2|0
1642648500000|2022-01-20 03:15:00|475.16|472.56|471.2|468.6|475.64|473.04|470.48|467.88|0
1642648800000|2022-01-20 03:20:00|470.96|468.36|470.96|468.36|471.56|468.96|470|467.4|0
1642649100000|2022-01-20 03:25:00|471.08|468.48|472.15|469.55|472.39|469.79|470|467.4|0
1642649400000|2022-01-20 03:30:00|472.39|469.79|469.99|467.39|472.39|469.79|469.75|467.15|0
1642649700000|2022-01-20 03:35:00|470.23|467.63|469.04|466.44|470.95|468.35|468.92|466.32|0
1642650000000|2022-01-20 03:40:00|469.16|466.56|467.6|465|469.99|467.39|467.6|465|0
1642650300000|2022-01-20 03:45:00|467.36|464.76|466.4|463.8|467.36|464.76|465.44|462.84|0
1642650600000|2022-01-20 03:50:00|466.64|464.04|461.45|458.85|467.48|464.88|461.45|458.85|0
1642650900000|2022-01-20 03:55:00|461.69|459.09|462.4|459.8|463.12|460.52|460.49|457.89|0
1642651200000|2022-01-20 04:00:00|462.29|459.69|459.77|457.17|462.29|459.69|458.82|456.22|0
1642651500000|2022-01-20 04:05:00|459.9|457.3|460.97|458.37|461.45|458.85|459.9|457.3|0
1642651800000|2022-01-20 04:10:00|461.09|458.49|460.73|458.13|461.92|459.32|460.25|457.65|0
1642652100000|2022-01-20 04:15:00|460.85|458.25|462.88|460.28|463|460.4|460.73|458.13|0
1642652400000|2022-01-20 04:20:00|462.77|460.17|462.05|459.45|463.12|460.52|461.44|458.84|0
1642652700000|2022-01-20 04:25:00|461.92|459.32|462.4|459.8|462.64|460.04|461.2|458.6|0
1642653000000|2022-01-20 04:30:00|462.64|460.04|460.96|458.36|462.88|460.28|460.72|458.12|0
1642653300000|2022-01-20 04:35:00|460.85|458.25|461.44|458.84|462.64|460.04|460.85|458.25|0
1642653600000|2022-01-20 04:40:00|461.33|458.73|462.4|459.8|462.64|460.04|460.72|458.12|0
1642653900000|2022-01-20 04:45:00|462.28|459.68|461.68|459.08|463.12|460.52|461.2|458.6|0
1642654200000|2022-01-20 04:50:00|461.44|458.84|461.68|459.08|461.68|459.08|460.96|458.36|0
1642654500000|2022-01-20 04:55:00|461.44|458.84|462.4|459.8|462.4|459.8|461.2|458.6|0
1642654800000|2022-01-20 05:00:00|462.16|459.56|459.76|457.16|462.28|459.68|459.05|456.45|0
1642655100000|2022-01-20 05:05:00|459.52|456.92|460.96|458.36|461.2|458.6|459.41|456.81|0
1642655400000|2022-01-20 05:10:00|460.84|458.24|460.13|457.53|461.2|458.6|459.76|457.16|0
1642655700000|2022-01-20 05:15:00|460|457.4|460.36|457.76|460.96|458.36|458.81|456.21|0
1642656000000|2022-01-20 05:20:00|460.48|457.88|462.39|459.79|463.48|460.88|460.48|457.88|0
1642656300000|2022-01-20 05:25:00|462.63|460.03|465.75|463.15|465.75|463.15|462.63|460.03|0
1642656600000|2022-01-20 05:30:00|465.51|462.91|464.31|461.71|466.7|464.1|463.95|461.35|0
1642656900000|2022-01-20 05:35:00|464.55|461.95|465.26|462.66|465.98|463.38|464.43|461.83|0
1642657200000|2022-01-20 05:40:00|465.5|462.9|465.02|462.42|465.5|462.9|464.31|461.71|0
1642657500000|2022-01-20 05:45:00|465.26|462.66|465.74|463.14|465.98|463.38|464.07|461.47|0
1642657800000|2022-01-20 05:50:00|465.98|463.38|465.26|462.66|465.98|463.38|465.02|462.42|0
1642658100000|2022-01-20 05:55:00|465.02|462.42|465.02|462.42|465.98|463.38|463.11|460.51|0
1642658400000|2022-01-20 06:00:00|464.78|462.18|462.63|460.03|465.5|462.9|462.63|460.03|0
1642658700000|2022-01-20 06:05:00|462.75|460.15|463.58|460.98|465.02|462.42|462.75|460.15|0
1642659000000|2022-01-20 06:10:00|463.82|461.22|463.1|460.5|465.26|462.66|462.63|460.03|0
1642659300000|2022-01-20 06:15:00|463.34|460.74|463.1|460.5|464.3|461.7|462.39|459.79|0
1642659600000|2022-01-20 06:20:00|462.99|460.39|463.34|460.74|464.06|461.46|462.39|459.79|0
1642659900000|2022-01-20 06:25:00|463.47|460.87|461.43|458.83|464.18|461.58|461.43|458.83|0
1642660200000|2022-01-20 06:30:00|461.19|458.59|460.71|458.11|462.14|459.54|460.71|458.11|0
1642660500000|2022-01-20 06:35:00|459.99|457.39|459.35|456.75|460.23|457.63|458.56|455.96|0
1642660800000|2022-01-20 06:40:00|459.59|456.99|459.01|456.41|459.83|457.23|458.37|455.77|0
1642661100000|2022-01-20 06:45:00|458.89|456.29|456.37|453.77|459.01|456.41|455.89|453.29|0
1642661400000|2022-01-20 06:50:00|456.61|454.01|456.37|453.77|457.33|454.73|455.89|453.29|0
1642661700000|2022-01-20 06:55:00|456.13|453.53|454.94|452.34|456.37|453.77|453.98|451.38|0
1642662000000|2022-01-20 07:00:00|455.17|452.57|456.85|454.25|456.97|454.37|454.46|451.86|0
1642662300000|2022-01-20 07:05:00|456.73|454.13|454.69|452.09|456.85|454.25|454.69|452.09|0
1642662600000|2022-01-20 07:10:00|454.46|451.86|453.26|450.66|454.69|452.09|452.54|449.94|0
1642662900000|2022-01-20 07:15:00|453.98|451.38|455.41|452.81|456.61|454.01|453.74|451.14|0
1642663200000|2022-01-20 07:20:00|455.17|452.57|458.17|455.57|458.28|455.68|454.93|452.33|0
1642663500000|2022-01-20 07:25:00|458.04|455.44|458.76|456.16|459.36|456.76|457.32|454.72|0
1642663800000|2022-01-20 07:30:00|459|456.4|458.28|455.68|460.8|458.2|458.28|455.68|0
1642664100000|2022-01-20 07:35:00|458.52|455.92|458.62|456.02|458.76|456.16|457.3|454.7|0
1642664400000|2022-01-20 07:40:00|458.38|455.78|454.3|451.7|458.62|456.02|453.58|450.98|0
1642664700000|2022-01-20 07:45:00|454.06|451.46|459.34|456.74|459.58|456.98|454.06|451.46|0
1642665000000|2022-01-20 07:50:00|459.1|456.5|460.54|457.94|461.74|459.14|459.1|456.5|0
1642665300000|2022-01-20 07:55:00|460.3|457.7|461.74|459.14|461.98|459.38|459.34|456.74|0
1642665600000|2022-01-20 08:00:00|461.5|458.9|461.74|459.14|461.74|459.14|459.22|456.62|0
1642665900000|2022-01-20 08:05:00|460.96|458.96|458.07|456.07|462.89|460.89|457.83|455.83|0
1642666200000|2022-01-20 08:10:00|457.83|455.83|465.05|463.05|465.05|463.05|457.35|455.35|0
1642666500000|2022-01-20 08:15:00|465.29|463.29|467.46|465.46|467.46|465.46|463.36|461.36|0
1642666800000|2022-01-20 08:20:00|467.94|465.94|469.87|467.87|471.32|469.32|467.46|465.46|0
1642667100000|2022-01-20 08:25:00|470.11|468.11|468.99|466.99|474.22|472.22|468.51|466.51|0
1642667400000|2022-01-20 08:30:00|469.23|467.23|465.38|463.38|472.48|470.48|465.38|463.38|0
1642667700000|2022-01-20 08:35:00|465.86|463.86|467.54|465.54|467.67|465.67|465.14|463.14|0
1642668000000|2022-01-20 08:40:00|467.78|465.78|468.5|466.5|469.47|467.47|465.62|463.62|0
1642668300000|2022-01-20 08:45:00|469.35|467.35|473.08|471.08|473.32|471.32|468.74|466.74|0
1642668600000|2022-01-20 08:50:00|471.63|469.63|468.15|466.15|472.35|470.35|467.3|465.3|0
1642668900000|2022-01-20 08:55:00|468.26|466.26|466.58|464.58|469.46|467.46|466.34|464.34|0
1642669200000|2022-01-20 09:00:00|466.1|464.1|468.39|466.39|468.39|466.39|463.93|461.93|0
1642669500000|2022-01-20 09:05:00|468.5|466.5|472.11|470.11|472.59|470.59|468.5|466.5|0
1642669800000|2022-01-20 09:10:00|472.24|470.24|470.07|468.07|474.65|472.65|470.07|468.07|0
1642670100000|2022-01-20 09:15:00|470.42|468.42|473.56|471.56|475|473|469.22|467.22|0
1642670400000|2022-01-20 09:20:00|473.68|471.68|472.48|470.48|474.28|472.28|471.03|469.03|0
1642670700000|2022-01-20 09:25:00|471.63|469.63|469.22|467.22|473.07|471.07|468.02|466.02|0
1642671000000|2022-01-20 09:30:00|468.98|466.98|464.41|462.41|469.46|467.46|463.69|461.69|0
1642671300000|2022-01-20 09:35:00|464.54|462.54|462.97|460.97|465.61|463.61|462.49|460.49|0
1642671600000|2022-01-20 09:40:00|463.21|461.21|463.93|461.93|463.93|461.93|461.53|459.53|0
1642671900000|2022-01-20 09:45:00|463.45|461.45|463.86|461.86|465.54|463.54|463.45|461.45|0
1642672200000|2022-01-20 09:50:00|464.1|462.1|462.17|460.17|464.82|462.82|461.09|459.09|0
1642672500000|2022-01-20 09:55:00|461.93|459.93|463.61|461.61|464.1|462.1|461.21|459.21|0
1642672800000|2022-01-20 10:00:00|463.37|461.37|462.41|460.41|463.85|461.85|462.05|460.05|0
1642673100000|2022-01-20 10:05:00|462.89|460.89|462.89|460.89|465.54|463.54|462.41|460.41|0
1642673400000|2022-01-20 10:10:00|462.65|460.65|463.85|461.85|463.85|461.85|461.93|459.93|0
1642673700000|2022-01-20 10:15:00|463.74|461.74|461.45|459.45|464.33|462.33|461.45|459.45|0
1642674000000|2022-01-20 10:20:00|461.69|459.69|459.28|457.28|462.65|460.65|459.04|457.04|0
1642674300000|2022-01-20 10:25:00|459.52|457.52|460.24|458.24|461.69|459.69|459.28|457.28|0
1642674600000|2022-01-20 10:30:00|460.72|458.72|462.65|460.65|463.13|461.13|460.48|458.48|0
1642674900000|2022-01-20 10:35:00|463.13|461.13|461.92|459.92|463.85|461.85|461.68|459.68|0
1642675200000|2022-01-20 10:40:00|461.68|459.68|460.96|458.96|462.29|460.29|460.48|458.48|0
1642675500000|2022-01-20 10:45:00|461.09|459.09|460.72|458.72|461.2|459.2|460.24|458.24|0
1642675800000|2022-01-20 10:50:00|460.96|458.96|459.76|457.76|461.2|459.2|459.76|457.76|0
1642676100000|2022-01-20 10:55:00|459.88|457.88|460|458|461.44|459.44|459.52|457.52|0
1642676400000|2022-01-20 11:00:00|459.76|457.76|457.35|455.35|460|458|456.63|454.63|0
1642676700000|2022-01-20 11:05:00|456.63|454.63|456.39|454.39|456.87|454.87|455.56|453.56|0
1642677000000|2022-01-20 11:10:00|456.63|454.63|457.35|455.35|457.83|455.83|455.43|453.43|0
1642677300000|2022-01-20 11:15:00|456.39|454.39|453.99|451.99|456.63|454.63|453.03|451.03|0
1642677600000|2022-01-20 11:20:00|453.75|451.75|454.47|452.47|455.43|453.43|453.75|451.75|0
1642677900000|2022-01-20 11:25:00|454.71|452.71|455.07|453.07|455.19|453.19|453.27|451.27|0
1642678200000|2022-01-20 11:30:00|454.95|452.95|457.59|455.59|457.83|455.83|454.95|452.95|0
1642678500000|2022-01-20 11:35:00|457.35|455.35|456.15|454.15|457.59|455.59|456.15|454.15|0
1642678800000|2022-01-20 11:40:00|456.27|454.27|458.31|456.31|458.31|456.31|456.03|454.03|0
1642679100000|2022-01-20 11:45:00|458.07|456.07|458.79|456.79|460.95|458.95|458.07|456.07|0
1642679400000|2022-01-20 11:50:00|458.91|456.91|458.79|456.79|459.51|457.51|456.63|454.63|0
1642679700000|2022-01-20 11:55:00|459.03|457.03|456.63|454.63|459.03|457.03|455.91|453.91|0
1642680000000|2022-01-20 12:00:00|456.87|454.87|455.91|453.91|459.51|457.51|455.43|453.43|0
1642680300000|2022-01-20 12:05:00|455.79|453.79|456.62|454.62|458.55|456.55|455.67|453.67|0
1642680600000|2022-01-20 12:10:00|456.87|454.87|457.34|455.34|457.95|455.95|456.14|454.14|0
1642680900000|2022-01-20 12:15:00|457.1|455.1|459.03|457.03|459.27|457.27|457.1|455.1|0
1642681200000|2022-01-20 12:20:00|459.27|457.27|459.75|457.75|460.23|458.23|457.34|455.34|0
1642681500000|2022-01-20 12:25:00|459.99|457.99|459.87|457.87|461.43|459.43|459.27|457.27|0
1642681800000|2022-01-20 12:30:00|459.75|457.75|463.11|461.11|463.11|461.11|458.78|456.78|0
1642682100000|2022-01-20 12:35:00|463.6|461.6|463.48|461.48|464.32|462.32|462.39|460.39|0
1642682400000|2022-01-20 12:40:00|463.6|461.6|466|464|467.45|465.45|463.6|461.6|0
1642682700000|2022-01-20 12:45:00|465.76|463.76|464.32|462.32|466.49|464.49|463.35|461.35|0
1642683000000|2022-01-20 12:50:00|464.56|462.56|463.59|461.59|465.28|463.28|463.35|461.35|0
1642683300000|2022-01-20 12:55:00|463.83|461.83|462.63|460.63|464.07|462.07|461.91|459.91|0
1642683600000|2022-01-20 13:00:00|463.11|461.11|463.11|461.11|466.24|464.24|463.11|461.11|0
1642683900000|2022-01-20 13:05:00|463.35|461.35|463.11|461.11|464.8|462.8|462.87|460.87|0
1642684200000|2022-01-20 13:10:00|462.87|460.87|462.39|460.39|465.52|463.52|462.39|460.39|0
1642684500000|2022-01-20 13:15:00|462.63|460.63|464.07|462.07|464.55|462.55|461.67|459.67|0
1642684800000|2022-01-20 13:20:00|464.31|462.31|464.07|462.07|465.04|463.04|463.35|461.35|0
1642685100000|2022-01-20 13:25:00|464.31|462.31|461.9|459.9|465.28|463.28|461.66|459.66|0
1642685400000|2022-01-20 13:30:00|461.66|459.66|456.37|454.37|462.39|460.39|454.93|452.93|0
1642685700000|2022-01-20 13:35:00|456.61|454.61|459.52|457.52|461.42|459.42|456.61|454.61|0
1642686000000|2022-01-20 13:40:00|459.76|457.76|458.07|456.07|460.96|458.96|457.83|455.83|0
1642686300000|2022-01-20 13:45:00|457.83|455.83|457.11|455.11|458.55|456.55|455.67|453.67|0
1642686600000|2022-01-20 13:50:00|456.87|454.87|454.22|452.22|456.87|454.87|453.74|451.74|0
1642686900000|2022-01-20 13:55:00|454.94|452.94|458.31|456.31|458.79|456.79|454.7|452.7|0
1642687200000|2022-01-20 14:00:00|458.07|456.07|457.83|455.83|458.79|456.79|457.11|455.11|0
1642687500000|2022-01-20 14:05:00|458.07|456.07|458.79|456.79|460|458|457.35|455.35|0
1642687800000|2022-01-20 14:10:00|459.03|457.03|458.79|456.79|460.24|458.24|457.11|455.11|0
1642688100000|2022-01-20 14:15:00|458.55|456.55|458.79|456.79|460|458|458.31|456.31|0
1642688400000|2022-01-20 14:20:00|459.03|457.03|459.03|457.03|459.27|457.27|456.86|454.86|0
1642688700000|2022-01-20 14:25:00|459.27|457.27|460.84|458.84|462.65|460.65|459.27|457.27|0
1642689000000|2022-01-20 14:30:00|460.72|458.72|454.22|452.22|461.92|459.92|448.69|446.69|0
1642689300000|2022-01-20 14:35:00|454.94|452.94|456.38|454.38|459.88|457.88|453.02|451.02|0
1642689600000|2022-01-20 14:40:00|457.1|455.1|444.62|442.62|459.51|457.51|444.62|442.62|0
1642689900000|2022-01-20 14:45:00|444.98|442.98|442.27|440.27|448.19|446.19|441.31|439.31|0
1642690200000|2022-01-20 14:50:00|443.47|441.47|437.71|435.71|445.16|443.16|435.32|433.32|0
1642690500000|2022-01-20 14:55:00|437.47|435.47|431.73|429.73|439.15|437.15|428.86|426.86|0
1642690800000|2022-01-20 15:00:00|429.82|427.82|434.12|432.12|436.04|434.04|429.1|427.1|0
1642691100000|2022-01-20 15:05:00|433.88|431.88|433.24|431.24|437.79|435.79|429.65|427.65|0
1642691400000|2022-01-20 15:10:00|433.48|431.48|435.39|433.39|438.51|436.51|430.6|428.6|0
1642691700000|2022-01-20 15:15:00|434.92|432.92|442.12|440.12|442.36|440.36|432.28|430.28|0
1642692000000|2022-01-20 15:20:00|441.88|439.88|434.91|432.91|442.12|440.12|434.67|432.67|0
1642692300000|2022-01-20 15:25:00|434.67|432.67|433|431|438.51|436.51|432.52|430.52|0
1642692600000|2022-01-20 15:30:00|433.24|431.24|426.3|424.3|433.24|431.24|422.24|420.24|0
1642692900000|2022-01-20 15:35:00|426.06|424.06|424.99|422.99|427.25|425.25|422.95|420.95|0
1642693200000|2022-01-20 15:40:00|424.86|422.86|424.86|422.86|425.34|423.34|421.76|419.76|0
1642693500000|2022-01-20 15:45:00|424.15|422.15|418.34|416.34|425.1|423.1|417.86|415.86|0
1642693800000|2022-01-20 15:50:00|417.86|415.86|416.19|414.19|419.05|417.05|415.48|413.48|0
1642694100000|2022-01-20 15:55:00|416.43|414.43|417.98|415.98|420|418|416.43|414.43|0
1642694400000|2022-01-20 16:00:00|418.1|416.1|414.05|412.05|418.1|416.1|411.67|409.67|0
1642694700000|2022-01-20 16:05:00|413.81|411.81|415.95|413.95|416.9|414.9|413.81|411.81|0
1642695000000|2022-01-20 16:10:00|415.71|413.71|420.95|418.95|422.62|420.62|415.71|413.71|0
1642695300000|2022-01-20 16:15:00|420.72|418.72|419.76|417.76|422.86|420.86|418.33|416.33|0
1642695600000|2022-01-20 16:20:00|420|418|423.1|421.1|425.49|423.49|420|418|0
1642695900000|2022-01-20 16:25:00|423.82|421.82|418.39|416.39|424.06|422.06|417.92|415.92|0
1642696200000|2022-01-20 16:30:00|417.92|415.92|417.56|415.56|418.63|416.63|416.48|414.48|0
1642696500000|2022-01-20 16:35:00|417.08|415.08|417.68|415.68|420.06|418.06|416.48|414.48|0
1642696800000|2022-01-20 16:40:00|417.44|415.44|427.95|425.95|428.19|426.19|417.44|415.44|0
1642697100000|2022-01-20 16:45:00|427.71|425.71|424.6|422.6|427.95|425.95|422.69|420.69|0
1642697400000|2022-01-20 16:50:00|423.88|421.88|424.37|422.37|424.37|422.37|420.08|418.08|0
1642697700000|2022-01-20 16:55:00|424.13|422.13|423.65|421.65|425.08|423.08|420.08|418.08|0
1642698000000|2022-01-20 17:00:00|423.18|421.18|423.41|421.41|424.37|422.37|420.32|418.32|0
1642698300000|2022-01-20 17:05:00|423.3|421.3|426.75|424.75|427.11|425.11|423.18|421.18|0
1642698600000|2022-01-20 17:10:00|426.99|424.99|425.08|423.08|427.7|425.7|424.6|422.6|0
1642698900000|2022-01-20 17:15:00|425.32|423.32|429.61|427.61|429.61|427.61|425.32|423.32|0
1642699200000|2022-01-20 17:20:00|429.85|427.85|426.51|424.51|430.33|428.33|426.27|424.27|0
1642699500000|2022-01-20 17:25:00|426.75|424.75|423.89|421.89|429.61|427.61|423.89|421.89|0
1642699800000|2022-01-20 17:30:00|424.12|422.12|421.51|419.51|424.12|422.12|421.27|419.27|0
1642700100000|2022-01-20 17:35:00|421.74|419.74|423.65|421.65|425.08|423.08|421.03|419.03|0
1642700400000|2022-01-20 17:40:00|423.41|421.41|422.22|420.22|424.12|422.12|421.03|419.03|0
1642700700000|2022-01-20 17:45:00|422.46|420.46|425.08|423.08|426.03|424.03|422.46|420.46|0
1642701000000|2022-01-20 17:50:00|424.84|422.84|430.56|428.56|430.69|428.69|424.84|422.84|0
1642701300000|2022-01-20 17:55:00|430.8|428.8|431.16|429.16|432.95|430.95|429.61|427.61|0
1642701600000|2022-01-20 18:00:00|431.04|429.04|437.74|435.74|438.46|436.46|431.04|429.04|0
1642701900000|2022-01-20 18:05:00|438.1|436.1|441.1|439.1|442.06|440.06|438.1|436.1|0
1642702200000|2022-01-20 18:10:00|441.7|439.7|437.74|435.74|442.06|440.06|436.54|434.54|0
1642702500000|2022-01-20 18:15:00|437.98|435.98|440.14|438.14|444.46|442.46|437.98|435.98|0
1642702800000|2022-01-20 18:20:00|440.86|438.86|441.34|439.34|442.06|440.06|438.46|436.46|0
1642703100000|2022-01-20 18:25:00|441.55|439.55|441.45|439.45|441.67|439.67|437.63|435.63|0
1642703400000|2022-01-20 18:30:00|441.21|439.21|443.73|441.73|444.8|442.8|440.38|438.38|0
1642703700000|2022-01-20 18:35:00|443.37|441.37|440.02|438.02|444.8|442.8|439.78|437.78|0
1642704000000|2022-01-20 18:40:00|440.25|438.25|440.73|438.73|440.97|438.97|438.1|436.1|0
1642704300000|2022-01-20 18:45:00|440.49|438.49|441.36|439.36|444|442|438.24|436.24|0
1642704600000|2022-01-20 18:50:00|440.88|438.88|439.44|437.44|441.6|439.6|438.48|436.48|0
1642704900000|2022-01-20 18:55:00|439.2|437.2|445.2|443.2|445.68|443.68|439.2|437.2|0
1642705200000|2022-01-20 19:00:00|444.96|442.96|433.21|431.21|444.96|442.96|432.97|430.97|0
1642705500000|2022-01-20 19:05:00|433.69|431.69|434.64|432.64|435.36|433.36|432.97|430.97|0
1642705800000|2022-01-20 19:10:00|434.41|432.41|448.8|446.8|449.29|447.29|432.97|430.97|0
1642706100000|2022-01-20 19:15:00|449.04|447.04|448.56|446.56|452.9|450.9|445.32|443.32|0
1642706400000|2022-01-20 19:20:00|448.08|446.08|449.28|447.28|452.17|450.17|446.64|444.64|0
1642706700000|2022-01-20 19:25:00|449.04|447.04|454.1|452.1|454.1|452.1|448.56|446.56|0
1642707000000|2022-01-20 19:30:00|453.86|451.86|457.96|455.96|459.17|457.17|453.86|451.86|0
1642707300000|2022-01-20 19:35:00|456.76|454.76|459.8|457.8|462.45|460.45|456.03|454.03|0
1642707600000|2022-01-20 19:40:00|460.04|458.04|463.17|461.17|463.89|461.89|460.04|458.04|0
1642707900000|2022-01-20 19:45:00|462.93|460.93|461.72|459.72|467.03|465.03|460.04|458.04|0
1642708200000|2022-01-20 19:50:00|461.48|459.48|461.48|459.48|463.89|461.89|458.59|456.59|0
1642708500000|2022-01-20 19:55:00|461.72|459.72|464.86|462.86|465.34|463.34|459.31|457.31|0
1642708800000|2022-01-20 20:00:00|464.62|462.62|468.96|466.96|470.65|468.65|459.31|457.31|0
1642709100000|2022-01-20 20:05:00|469.2|467.2|478.1|476.1|479.31|477.31|467.75|465.75|0
1642709400000|2022-01-20 20:10:00|477.86|475.86|481.48|479.48|481.96|479.96|473.76|471.76|0
1642709700000|2022-01-20 20:15:00|480.76|478.76|476.89|474.89|482.69|480.69|475.68|473.68|0
1642710000000|2022-01-20 20:20:00|477.13|475.13|487.3|485.3|487.67|485.67|477.13|475.13|0
1642710300000|2022-01-20 20:25:00|486.58|484.58|490.81|488.81|494.42|492.42|486.48|484.48|0
1642710600000|2022-01-20 20:30:00|491.53|489.53|494.9|492.9|497.07|495.07|490.08|488.08|0
1642710900000|2022-01-20 20:35:00|496.11|494.11|502.84|500.84|508.17|506.17|495.38|493.38|0
1642711200000|2022-01-20 20:40:00|502.6|500.6|507.2|505.2|507.44|505.44|499.94|497.94|0
1642711500000|2022-01-20 20:45:00|507.44|505.44|516.48|514.48|516.48|514.48|505.5|503.5|0
1642711800000|2022-01-20 20:50:00|516.96|514.96|528.38|526.38|528.38|526.38|510.66|508.66|0
1642712100000|2022-01-20 20:55:00|527.9|525.9|530.62|528.62|534.25|532.25|525.31|523.31|0
1642712400000|2022-01-20 21:00:00|531.1|529.1|536.42|534.42|537.14|535.14|528.93|526.93|0
1642712700000|2022-01-20 21:05:00|535.93|533.93|534.48|532.48|535.93|533.93|529.15|527.15|0
1642713000000|2022-01-20 21:10:00|534.72|532.72|537.14|535.14|538.11|536.11|532.05|530.05|0
1642713300000|2022-01-20 21:15:00|537.68|535.08|535.99|533.39|539.62|537.02|534.78|532.18|0
1642713600000|2022-01-20 21:20:00|536.47|533.87|541.08|538.48|541.81|539.21|535.74|533.14|0
1642713900000|2022-01-20 21:25:00|540.96|538.36|548.61|546.01|548.61|546.01|537.57|534.97|0
1642714200000|2022-01-20 21:30:00|548.74|546.14|546.42|543.82|552.5|549.9|546.42|543.82|0
1642714500000|2022-01-20 21:35:00|546.91|544.31|552.39|549.79|552.75|550.15|546.42|543.82|0
1642714800000|2022-01-20 21:40:00|553.48|550.88|557.86|555.26|565.55|562.95|551.77|549.17|0
1642715100000|2022-01-20 21:45:00|558.59|555.99|560.54|557.94|560.54|557.94|556.15|553.55|0
1642715400000|2022-01-20 21:50:00|561.89|559.29|547.64|545.04|562.49|559.89|547.39|544.79|0
1642715700000|2022-01-20 21:55:00|547.52|544.92|547.52|544.92|548.61|546.01|543.99|541.39|0
1642716000000|2022-01-20 22:00:00|547.27|544.67|548.48|545.88|549.4|546.8|547.27|544.67|0
1642716300000|2022-01-20 22:05:00|548.41|545.81|547.33|544.73|548.95|546.35|547.33|544.73|0
1642716600000|2022-01-20 22:10:00|547.14|544.54|546.74|544.14|547.21|544.61|546.74|544.14|0
1642716900000|2022-01-20 22:15:00|546.45|543.85|545.38|542.78|546.45|543.85|545.31|542.71|0
1642717200000|2022-01-20 22:20:00|545.31|542.71|544.91|542.31|545.31|542.71|544.46|541.86|0
1642717500000|2022-01-20 22:25:00|545.02|542.42|545.18|542.58|545.18|542.58|544.65|542.05|0
1642717800000|2022-01-20 22:30:00|545.04|542.44|544.69|542.09|545.07|542.47|544.69|542.09|0
1642718100000|2022-01-20 22:35:00|544.79|542.19|545.6|543|545.6|543|544.79|542.19|0
1642718400000|2022-01-20 22:40:00|545.45|542.85|546.66|544.06|546.7|544.1|545.31|542.71|0
1642718700000|2022-01-20 22:45:00|546.51|543.91|546.12|543.52|546.62|544.02|545.8|543.2|0
1642719000000|2022-01-20 22:50:00|546.08|543.48|546.34|543.74|546.76|544.16|545.99|543.39|0
1642719300000|2022-01-20 22:55:00|546.37|543.77|546.94|544.34|547.3|544.7|546.3|543.7|0
1642719600000|2022-01-20 23:00:00|549.7|547.1|541.8|539.2|550.92|548.32|541.8|539.2|0
1642719900000|2022-01-20 23:05:00|541.2|538.6|548.11|545.51|548.11|545.51|539.37|536.77|0
1642720200000|2022-01-20 23:10:00|548|545.4|549.33|546.73|550.79|548.19|544.47|541.87|0
1642720500000|2022-01-20 23:15:00|549.09|546.49|550.55|547.95|555.79|553.19|546.65|544.05|0
1642720800000|2022-01-20 23:20:00|550.79|548.19|548.36|545.76|554.2|551.6|547.63|545.03|0
1642721100000|2022-01-20 23:25:00|548.11|545.51|554.68|552.08|554.68|552.08|547.38|544.78|0
1642721400000|2022-01-20 23:30:00|554.08|551.48|552.25|549.65|554.44|551.84|550.43|547.83|0
1642721700000|2022-01-20 23:35:00|552|549.4|545.81|543.21|553.22|550.62|545.81|543.21|0
1642722000000|2022-01-20 23:40:00|545.92|543.32|544.83|542.23|546.41|543.81|544.35|541.75|0
1642722300000|2022-01-20 23:45:00|544.71|542.11|543.25|540.65|544.71|542.11|541.55|538.95|0
1642722600000|2022-01-20 23:50:00|543.49|540.89|544.83|542.23|546.89|544.29|542.52|539.92|0
1642722900000|2022-01-20 23:55:00|544.46|541.86|542.03|539.43|546.16|543.56|541.79|539.19|0
1642723200000|2022-01-21 00:00:00|541.79|539.19|546.89|544.29|548.59|545.99|539.12|536.52|0
1642723500000|2022-01-21 00:05:00|546.65|544.05|545.43|542.83|550.05|547.45|543.98|541.38|0
1642723800000|2022-01-21 00:10:00|545.56|542.96|544.34|541.74|547.62|545.02|542.03|539.43|0
1642724100000|2022-01-21 00:15:00|544.22|541.62|545.32|542.72|545.92|543.32|542.28|539.68|0
1642724400000|2022-01-21 00:20:00|545.8|543.2|547.02|544.42|550.42|547.82|545.19|542.59|0
1642724700000|2022-01-21 00:25:00|547.13|544.53|546.4|543.8|548.84|546.24|543.73|541.13|0
1642725000000|2022-01-21 00:30:00|546.77|544.17|546.77|544.17|548.72|546.12|545.43|542.83|0
1642725300000|2022-01-21 00:35:00|546.65|544.05|548.77|546.17|549.02|546.42|546.29|543.69|0
1642725600000|2022-01-21 00:40:00|548.52|545.92|550.64|548.04|551.73|549.13|548.52|545.92|0
1642725900000|2022-01-21 00:45:00|550.88|548.28|549.56|546.96|551.49|548.89|548.7|546.1|0
1642726200000|2022-01-21 00:50:00|549.45|546.85|551.01|548.41|552.11|549.51|547.38|544.78|0
1642726500000|2022-01-21 00:55:00|550.77|548.17|552.22|549.62|552.22|549.62|549.08|546.48|0
1642726800000|2022-01-21 01:00:00|552.71|550.11|550.41|547.81|552.71|550.11|548.59|545.99|0
1642727100000|2022-01-21 01:05:00|550.53|547.93|560.46|557.86|561.19|558.59|550.53|547.93|0
1642727400000|2022-01-21 01:10:00|560.95|558.35|559.73|557.13|564.83|562.23|559.01|556.41|0
1642727700000|2022-01-21 01:15:00|559.49|556.89|560.95|558.35|561.56|558.96|556.58|553.98|0
1642728000000|2022-01-21 01:20:00|561.19|558.59|553.56|550.96|561.19|558.59|553.19|550.59|0
1642728300000|2022-01-21 01:25:00|553.19|550.59|546.3|543.7|553.43|550.83|545.69|543.09|0
1642728600000|2022-01-21 01:30:00|546.41|543.81|547.14|544.54|551.25|548.65|546.41|543.81|0
1642728900000|2022-01-21 01:35:00|547.38|544.78|554.28|551.68|554.52|551.92|547.38|544.78|0
1642729200000|2022-01-21 01:40:00|555.01|552.41|557.43|554.83|559.12|556.52|552.1|549.5|0
1642729500000|2022-01-21 01:45:00|557.18|554.58|563|560.4|563.24|560.64|557.18|554.58|0
1642729800000|2022-01-21 01:50:00|563.24|560.64|554.78|552.18|563.24|560.64|554.78|552.18|0
1642730100000|2022-01-21 01:55:00|554.05|551.45|551.52|548.92|556.47|553.87|550.67|548.07|0
1642730400000|2022-01-21 02:00:00|551.64|549.04|549.95|547.35|552.84|550.24|548.5|545.9|0
1642730700000|2022-01-21 02:05:00|549.22|546.62|547.16|544.56|549.7|547.1|545.71|543.11|0
1642731000000|2022-01-21 02:10:00|547.04|544.44|548|545.4|549.33|546.73|547.04|544.44|0
1642731300000|2022-01-21 02:15:00|547.88|545.28|552.46|549.86|553.19|550.59|547.64|545.04|0
1642731600000|2022-01-21 02:20:00|552.34|549.74|549.55|546.95|552.94|550.34|548.82|546.22|0
1642731900000|2022-01-21 02:25:00|549.68|547.08|551.13|548.53|551.97|549.37|549.55|546.95|0
1642732200000|2022-01-21 02:30:00|551|548.4|552.94|550.34|552.94|550.34|550.52|547.92|0
1642732500000|2022-01-21 02:35:00|553.42|550.82|555.12|552.52|557.54|554.94|551.97|549.37|0
1642732800000|2022-01-21 02:40:00|555.36|552.76|562.39|559.79|562.39|559.79|555.24|552.64|0
1642733100000|2022-01-21 02:45:00|562.15|559.55|571.87|569.27|573.82|571.22|561.42|558.82|0
1642733400000|2022-01-21 02:50:00|572|569.4|570.54|567.94|574.06|571.46|569.08|566.48|0
1642733700000|2022-01-21 02:55:00|570.9|568.3|565.31|562.71|570.9|568.3|565.31|562.71|0
1642734000000|2022-01-21 03:00:00|565.06|562.46|565.79|563.19|567.01|564.41|564.33|561.73|0
1642734300000|2022-01-21 03:05:00|565.55|562.95|567.25|564.65|567.98|565.38|564.33|561.73|0
1642734600000|2022-01-21 03:10:00|567.01|564.41|568.46|565.86|571.14|568.54|566.03|563.43|0
1642734900000|2022-01-21 03:15:00|568.22|565.62|567.48|564.88|568.22|565.62|564.82|562.22|0
1642735200000|2022-01-21 03:20:00|567.72|565.12|572.57|569.97|572.57|569.97|566.26|563.66|0
1642735500000|2022-01-21 03:25:00|572.33|569.73|569.66|567.06|572.33|569.73|568.57|565.97|0
1642735800000|2022-01-21 03:30:00|569.79|567.19|569.17|566.57|572.82|570.22|568.69|566.09|0
1642736100000|2022-01-21 03:35:00|569.06|566.46|572.33|569.73|574.03|571.43|569.06|566.46|0
1642736400000|2022-01-21 03:40:00|572.46|569.86|569.66|567.06|572.7|570.1|568.69|566.09|0
1642736700000|2022-01-21 03:45:00|570.39|567.79|571.11|568.51|572.09|569.49|569.17|566.57|0
1642737000000|2022-01-21 03:50:00|571.36|568.76|569.78|567.18|572.09|569.49|569.41|566.81|0
1642737300000|2022-01-21 03:55:00|569.66|567.06|566.5|563.9|570.63|568.03|566.14|563.54|0
1642737600000|2022-01-21 04:00:00|566.63|564.03|561.41|558.81|566.63|564.03|560.44|557.84|0
1642737900000|2022-01-21 04:05:00|561.29|558.69|554.87|552.27|561.29|558.69|554.87|552.27|0
1642738200000|2022-01-21 04:10:00|555.11|552.51|557.17|554.57|557.29|554.69|554.75|552.15|0
1642738500000|2022-01-21 04:15:00|557.29|554.69|560.32|557.72|561.65|559.05|557.05|554.45|0
1642738800000|2022-01-21 04:20:00|559.95|557.35|560.92|558.32|561.89|559.29|558.5|555.9|0
1642739100000|2022-01-21 04:25:00|560.8|558.2|558.98|556.38|563.1|560.5|558.74|556.14|0
1642739400000|2022-01-21 04:30:00|559.35|556.75|559.95|557.35|559.95|557.35|556.08|553.48|0
1642739700000|2022-01-21 04:35:00|559.83|557.23|558.26|555.66|559.95|557.35|557.53|554.93|0
1642740000000|2022-01-21 04:40:00|558.38|555.78|561.16|558.56|561.65|559.05|558.01|555.41|0
1642740300000|2022-01-21 04:45:00|560.92|558.32|563.34|560.74|564.55|561.95|560.08|557.48|0
1642740600000|2022-01-21 04:50:00|563.23|560.63|562.5|559.9|564.55|561.95|561.64|559.04|0
1642740900000|2022-01-21 04:55:00|562.37|559.77|562.74|560.14|562.86|560.26|559.83|557.23|0
1642741200000|2022-01-21 05:00:00|562.25|559.65|559.71|557.11|563.34|560.74|558.98|556.38|0
1642741500000|2022-01-21 05:05:00|559.95|557.35|558.01|555.41|562.61|560.01|557.77|555.17|0
1642741800000|2022-01-21 05:10:00|558.25|555.65|560.67|558.07|561.16|558.56|557.04|554.44|0
1642742100000|2022-01-21 05:15:00|560.92|558.32|561.16|558.56|563.34|560.74|560.19|557.59|0
1642742400000|2022-01-21 05:20:00|561.28|558.68|557.89|555.29|561.4|558.8|557.77|555.17|0
1642742700000|2022-01-21 05:25:00|558.62|556.02|561.88|559.28|561.88|559.28|557.28|554.68|0
1642743000000|2022-01-21 05:30:00|561.4|558.8|556.8|554.2|561.4|558.8|555.83|553.23|0
1642743300000|2022-01-21 05:35:00|556.55|553.95|554.86|552.26|556.55|553.95|554.86|552.26|0
1642743600000|2022-01-21 05:40:00|555.1|552.5|551.36|548.76|555.95|553.35|550.99|548.39|0
1642743900000|2022-01-21 05:45:00|551.47|548.87|550.02|547.42|551.47|548.87|548.09|545.49|0
1642744200000|2022-01-21 05:50:00|549.78|547.18|550.51|547.91|550.75|548.15|548.58|545.98|0
1642744500000|2022-01-21 05:55:00|550.39|547.79|551.36|548.76|553.65|551.05|549.06|546.46|0
1642744800000|2022-01-21 06:00:00|551.6|549|555.71|553.11|556.55|553.95|551.47|548.87|0
1642745100000|2022-01-21 06:05:00|555.34|552.74|555.82|553.22|557.28|554.68|555.1|552.5|0
1642745400000|2022-01-21 06:10:00|555.47|552.87|555.79|553.19|556.76|554.16|553.28|550.68|0
1642745700000|2022-01-21 06:15:00|555.55|552.95|554.47|551.87|556.16|553.56|552.53|549.93|0
1642746000000|2022-01-21 06:20:00|554.82|552.22|550.24|547.64|554.95|552.35|549.51|546.91|0
1642746300000|2022-01-21 06:25:00|550.36|547.76|551.68|549.08|552.65|550.05|548.79|546.19|0
1642746600000|2022-01-21 06:30:00|549.75|547.15|546.62|544.02|551.92|549.32|546.38|543.78|0
1642746900000|2022-01-21 06:35:00|546.86|544.26|545.9|543.3|549.27|546.67|545.41|542.81|0
1642747200000|2022-01-21 06:40:00|546.14|543.54|546.26|543.66|546.38|543.78|543.25|540.65|0
1642747500000|2022-01-21 06:45:00|546.14|543.54|547.58|544.98|547.58|544.98|542.77|540.17|0
1642747800000|2022-01-21 06:50:00|547.47|544.87|549.73|547.13|551.92|549.32|547.47|544.87|0
1642748100000|2022-01-21 06:55:00|549.85|547.25|547.68|545.08|550.21|547.61|546.58|543.98|0
1642748400000|2022-01-21 07:00:00|548.52|545.92|553.23|550.63|553.35|550.75|548.03|545.43|0
1642748700000|2022-01-21 07:05:00|553.11|550.51|544.3|541.7|554.56|551.96|543.69|541.09|0
1642749000000|2022-01-21 07:10:00|544.54|541.94|541.76|539.16|545.86|543.26|540.55|537.95|0
1642749300000|2022-01-21 07:15:00|541.28|538.68|542.72|540.12|543.57|540.97|540.31|537.71|0
1642749600000|2022-01-21 07:20:00|542.61|540.01|538.87|536.27|543.2|540.6|537.9|535.3|0
1642749900000|2022-01-21 07:25:00|539.11|536.51|534.42|531.82|539.11|536.51|534.05|531.45|0
1642750200000|2022-01-21 07:30:00|534.29|531.69|539.8|537.2|539.8|537.2|534.05|531.45|0
1642750500000|2022-01-21 07:35:00|539.55|536.95|541.73|539.13|542.09|539.49|537.38|534.78|0
1642750800000|2022-01-21 07:40:00|541.48|538.88|540.28|537.68|541.97|539.37|538.23|535.63|0
1642751100000|2022-01-21 07:45:00|540.04|537.44|538.1|535.5|542.21|539.61|537.62|535.02|0
1642751400000|2022-01-21 07:50:00|537.86|535.26|537.86|535.26|538.1|535.5|535.82|533.22|0
1642751700000|2022-01-21 07:55:00|537.75|535.15|537.14|534.54|540.52|537.92|537.14|534.54|0
1642752000000|2022-01-21 08:00:00|537.86|535.26|537.84|535.24|541.71|539.11|535.9|533.3|0
1642752300000|2022-01-21 08:05:00|537.78|535.78|535.94|533.94|537.78|535.78|532.22|530.22|0
1642752600000|2022-01-21 08:10:00|535.7|533.7|545.87|543.87|545.87|543.87|535.7|533.7|0
1642752900000|2022-01-21 08:15:00|546|544|548.05|546.05|549.02|547.02|542.96|540.96|0
1642753200000|2022-01-21 08:20:00|547.81|545.81|545.63|543.63|549.02|547.02|544.41|542.41|0
1642753500000|2022-01-21 08:25:00|545.87|543.87|540.05|538.05|546.6|544.6|539.57|537.57|0
1642753800000|2022-01-21 08:30:00|540.53|538.53|536.42|534.42|543.2|541.2|536.18|534.18|0
1642754100000|2022-01-21 08:35:00|537.39|535.39|541.02|539.02|541.75|539.75|534.73|532.73|0
1642754400000|2022-01-21 08:40:00|540.53|538.53|542.47|540.47|542.96|540.96|539.08|537.08|0
1642754700000|2022-01-21 08:45:00|542.23|540.23|543.68|541.68|548.54|546.54|541.63|539.63|0
1642755000000|2022-01-21 08:50:00|543.93|541.93|537.75|535.75|545.14|543.14|537.38|535.38|0
1642755300000|2022-01-21 08:55:00|537.38|535.38|536.42|534.42|539.08|537.08|535.69|533.69|0
1642755600000|2022-01-21 09:00:00|536.66|534.66|538.84|536.84|541.02|539.02|535.69|533.69|0
1642755900000|2022-01-21 09:05:00|538.35|536.35|542.23|540.23|543.2|541.2|535.69|533.69|0
1642756200000|2022-01-21 09:10:00|542.47|540.47|544.19|542.19|545.16|543.16|542.13|540.13|0
1642756500000|2022-01-21 09:15:00|544.43|542.43|543.71|541.71|545.52|543.52|542.98|540.98|0
1642756800000|2022-01-21 09:20:00|542.86|540.86|539.35|537.35|543.58|541.58|538.26|536.26|0
1642757100000|2022-01-21 09:25:00|539.47|537.47|535.6|533.6|539.47|537.47|535.6|533.6|0
1642757400000|2022-01-21 09:30:00|535.48|533.48|537.19|535.19|537.52|535.52|533.55|531.55|0
1642757700000|2022-01-21 09:35:00|537.32|535.32|539.13|537.13|540.58|538.58|535.98|533.98|0
1642758000000|2022-01-21 09:40:00|539.25|537.25|537.19|535.19|540.34|538.34|535.38|533.38|0
1642758300000|2022-01-21 09:45:00|537.08|535.08|535.26|533.26|537.19|535.19|535.26|533.26|0
1642758600000|2022-01-21 09:50:00|535.38|533.38|532.11|530.11|535.87|533.87|530.91|528.91|0
1642758900000|2022-01-21 09:55:00|532|530|532.35|530.35|532.6|530.6|530.91|528.91|0
1642759200000|2022-01-21 10:00:00|532.48|530.48|535.14|533.14|535.98|533.98|531.87|529.87|0
1642759500000|2022-01-21 10:05:00|535.38|533.38|535.62|533.62|535.62|533.62|532.11|530.11|0
1642759800000|2022-01-21 10:10:00|535.74|533.74|536.7|534.7|537.19|535.19|534.29|532.29|0
1642760100000|2022-01-21 10:15:00|536.22|534.22|529.45|527.45|536.46|534.46|528.49|526.49|0
1642760400000|2022-01-21 10:20:00|529.7|527.7|530.16|528.16|530.66|528.66|526.9|524.9|0
1642760700000|2022-01-21 10:25:00|529.92|527.92|529.92|527.92|531.13|529.13|528.95|526.95|0
1642761000000|2022-01-21 10:30:00|530.04|528.04|531.35|529.35|532.09|530.09|529.67|527.67|0
1642761300000|2022-01-21 10:35:00|530.98|528.98|530.25|528.25|531.22|529.22|528.56|526.56|0
1642761600000|2022-01-21 10:40:00|530.01|528.01|528.56|526.56|530.74|528.74|528.31|526.31|0
1642761900000|2022-01-21 10:45:00|528.31|526.31|530.74|528.74|532.19|530.19|528.31|526.31|0
1642762200000|2022-01-21 10:50:00|530.25|528.25|532.43|530.43|532.43|530.43|529.28|527.28|0
1642762500000|2022-01-21 10:55:00|532.56|530.56|529.16|527.16|533.64|531.64|529.16|527.16|0
1642762800000|2022-01-21 11:00:00|529.52|527.52|532.56|530.56|533.64|531.64|529.52|527.52|0
1642763100000|2022-01-21 11:05:00|532.67|530.67|541.41|539.41|542.86|540.86|532.19|530.19|0
1642763400000|2022-01-21 11:10:00|540.8|538.8|541.89|539.89|543.23|541.23|539.1|537.1|0
1642763700000|2022-01-21 11:15:00|541.65|539.65|547.61|545.61|549.56|547.56|541.65|539.65|0
1642764000000|2022-01-21 11:20:00|547.73|545.73|551.75|549.75|551.87|549.87|545.91|543.91|0
1642764300000|2022-01-21 11:25:00|551.62|549.62|548.96|546.96|552.96|550.96|548.6|546.6|0
1642764600000|2022-01-21 11:30:00|548.84|546.84|551.99|549.99|553.2|551.2|548.84|546.84|0
1642764900000|2022-01-21 11:35:00|552.11|550.11|544.61|542.61|552.11|550.11|543.51|541.51|0
1642765200000|2022-01-21 11:40:00|544.36|542.36|547.14|545.14|549.45|547.45|544.36|542.36|0
1642765500000|2022-01-21 11:45:00|547.51|545.51|550.24|548.24|552.67|550.67|546.9|544.9|0
1642765800000|2022-01-21 11:50:00|550.6|548.6|549.39|547.39|552.06|550.06|548.9|546.9|0
1642766100000|2022-01-21 11:55:00|549.87|547.87|544.3|542.3|549.87|547.87|542.85|540.85|0
1642766400000|2022-01-21 12:00:00|543.81|541.81|550.36|548.36|550.84|548.84|543.57|541.57|0
1642766700000|2022-01-21 12:05:00|550.6|548.6|555.21|553.21|556.67|554.67|549.39|547.39|0
1642767000000|2022-01-21 12:10:00|555.34|553.34|555.1|553.1|559.59|557.59|554.48|552.48|0
1642767300000|2022-01-21 12:15:00|555.46|553.46|550.36|548.36|555.46|553.46|548.66|546.66|0
1642767600000|2022-01-21 12:20:00|550.24|548.24|549.39|547.39|550.36|548.36|547.2|545.2|0
1642767900000|2022-01-21 12:25:00|548.66|546.66|552.06|550.06|552.78|550.78|548.66|546.66|0
1642768200000|2022-01-21 12:30:00|552.3|550.3|553.88|551.88|555.83|553.83|551.33|549.33|0
1642768500000|2022-01-21 12:35:00|554.13|552.13|548.78|546.78|554.86|552.86|548.42|546.42|0
1642768800000|2022-01-21 12:40:00|549.03|547.03|553.64|551.64|554.37|552.37|549.03|547.03|0
1642769100000|2022-01-21 12:45:00|553.77|551.77|553.88|551.88|555.1|553.1|550.97|548.97|0
1642769400000|2022-01-21 12:50:00|553.64|551.64|556.44|554.44|556.56|554.56|551.21|549.21|0
1642769700000|2022-01-21 12:55:00|556.56|554.56|553.64|551.64|558.99|556.99|553.4|551.4|0
1642770000000|2022-01-21 13:00:00|553.4|551.4|556.8|554.8|557.53|555.53|553.15|551.15|0
1642770300000|2022-01-21 13:05:00|556.56|554.56|552.67|550.67|556.56|554.56|552.67|550.67|0
1642770600000|2022-01-21 13:10:00|552.42|550.42|554.85|552.85|558.02|556.02|551.94|549.94|0
1642770900000|2022-01-21 13:15:00|555.1|553.1|551.94|549.94|558.75|556.75|551.94|549.94|0
1642771200000|2022-01-21 13:20:00|551.69|549.69|549.75|547.75|552.3|550.3|548.29|546.29|0
1642771500000|2022-01-21 13:25:00|549.51|547.51|550.96|548.96|551.08|549.08|548.53|546.53|0
1642771800000|2022-01-21 13:30:00|550.83|548.83|555.69|553.69|555.69|553.69|550.11|548.11|0
1642772100000|2022-01-21 13:35:00|556.06|554.06|547.92|545.92|556.06|554.06|547.92|545.92|0
1642772400000|2022-01-21 13:40:00|548.65|546.65|549.38|547.38|552.05|550.05|547.19|545.19|0
1642772700000|2022-01-21 13:45:00|549.86|547.86|551.56|549.56|551.8|549.8|549.13|547.13|0
1642773000000|2022-01-21 13:50:00|550.83|548.83|552.29|550.29|552.77|550.77|549.13|547.13|0
1642773300000|2022-01-21 13:55:00|552.17|550.17|551.8|549.8|553.75|551.75|551.07|549.07|0
1642773600000|2022-01-21 14:00:00|551.56|549.56|553.26|551.26|553.26|551.26|548.89|546.89|0
1642773900000|2022-01-21 14:05:00|553.5|551.5|561.41|559.41|562.5|560.5|553.5|551.5|0
1642774200000|2022-01-21 14:10:00|561.77|559.77|558.85|556.85|562.98|560.98|558.6|556.6|0
1642774500000|2022-01-21 14:15:00|558.6|556.6|560.31|558.31|561.77|559.77|556.9|554.9|0
1642774800000|2022-01-21 14:20:00|560.06|558.06|554.96|552.96|561.52|559.52|554.96|552.96|0
1642775100000|2022-01-21 14:25:00|555.2|553.2|542.95|540.95|555.2|553.2|542.83|540.83|0
1642775400000|2022-01-21 14:30:00|542.59|540.59|533.69|531.69|548.64|546.64|531.51|529.51|0
1642775700000|2022-01-21 14:35:00|533.45|531.45|545.83|543.83|547.29|545.29|532.48|530.48|0
1642776000000|2022-01-21 14:40:00|546.07|544.07|559.71|557.71|560.2|558.2|544.61|542.61|0
1642776300000|2022-01-21 14:45:00|559.47|557.47|546.8|544.8|561.3|559.3|540.73|538.73|0
1642776600000|2022-01-21 14:50:00|548.5|546.5|559.08|557.08|560.3|558.3|543.88|541.88|0
1642776900000|2022-01-21 14:55:00|561.03|559.03|559.57|557.57|564.92|562.92|556.65|554.65|0
1642777200000|2022-01-21 15:00:00|561.27|559.27|570.03|568.03|571.24|569.24|554.7|552.7|0
1642777500000|2022-01-21 15:05:00|569.3|567.3|565.29|563.29|569.78|567.78|558.6|556.6|0
1642777800000|2022-01-21 15:10:00|566.86|564.86|578.03|576.03|580.95|578.95|566.86|564.86|0
1642778100000|2022-01-21 15:15:00|576.94|574.94|578.51|576.51|579.61|577.61|572.92|570.92|0
1642778400000|2022-01-21 15:20:00|578.76|576.76|578.26|576.26|590.66|588.66|575.6|573.6|0
1642778700000|2022-01-21 15:25:00|577.54|575.54|571.43|569.43|578.26|576.26|562.77|560.77|0
1642779000000|2022-01-21 15:30:00|570.22|568.22|547.24|545.24|574.1|572.1|546.28|544.28|0
1642779300000|2022-01-21 15:35:00|547.85|545.85|553.59|551.59|554.08|552.08|539.78|537.78|0
1642779600000|2022-01-21 15:40:00|555.05|553.05|550.66|548.66|561.14|559.14|550.43|548.43|0
1642779900000|2022-01-21 15:45:00|550.91|548.91|542.13|540.13|558.2|556.2|542.13|540.13|0
1642780200000|2022-01-21 15:50:00|542.62|540.62|530.86|528.86|542.62|540.62|527.4|525.4|0
1642780500000|2022-01-21 15:55:00|532.07|530.07|537.13|535.13|543.21|541.21|528.4|526.4|0
1642780800000|2022-01-21 16:00:00|535.92|533.92|541.26|539.26|545.4|543.4|535.92|533.92|0
1642781100000|2022-01-21 16:05:00|540.53|538.53|528.15|526.15|541.51|539.51|525.73|523.73|0
1642781400000|2022-01-21 16:10:00|527.91|525.91|538.1|536.1|539.8|537.8|527.67|525.67|0
1642781700000|2022-01-21 16:15:00|536.89|534.89|531.67|529.67|538.23|536.23|529.73|527.73|0
1642782000000|2022-01-21 16:20:00|531.91|529.91|520.03|518.03|534.83|532.83|518.1|516.1|0
1642782300000|2022-01-21 16:25:00|521.73|519.73|521.97|519.97|528.04|526.04|521.13|519.13|0
1642782600000|2022-01-21 16:30:00|523.18|521.18|528.17|526.17|535.83|533.83|523.18|521.18|0
1642782900000|2022-01-21 16:35:00|528.04|526.04|545.58|543.58|546.56|544.56|526.34|524.34|0
1642783200000|2022-01-21 16:40:00|544.85|542.85|546.31|544.31|548.51|546.51|543.14|541.14|0
1642783500000|2022-01-21 16:45:00|544.85|542.85|553.42|551.42|557.31|555.31|543.51|541.51|0
1642783800000|2022-01-21 16:50:00|552.69|550.69|559.74|557.74|561.45|559.45|550.02|548.02|0
1642784100000|2022-01-21 16:55:00|560.47|558.47|552.93|550.93|560.72|558.72|551.47|549.47|0
1642784400000|2022-01-21 17:00:00|552.69|550.69|554.27|552.27|558.28|556.28|549.05|547.05|0
1642784700000|2022-01-21 17:05:00|555.12|553.12|555.15|553.15|556.58|554.58|548.07|546.07|0
1642785000000|2022-01-21 17:10:00|554.9|552.9|559.78|557.78|564.9|562.9|553.93|551.93|0
1642785300000|2022-01-21 17:15:00|560.26|558.26|563.68|561.68|566.61|564.61|556.61|554.61|0
1642785600000|2022-01-21 17:20:00|564.65|562.65|559.74|557.74|568.5|566.5|559.74|557.74|0
1642785900000|2022-01-21 17:25:00|559.99|557.99|561.93|559.93|562.9|560.9|554.65|552.65|0
1642786200000|2022-01-21 17:30:00|563.52|561.52|560.23|558.23|565.58|563.58|559.5|557.5|0
1642786500000|2022-01-21 17:35:00|560.72|558.72|564.36|562.36|570.45|568.45|554.89|552.89|0
1642786800000|2022-01-21 17:40:00|564.6|562.6|566.79|564.79|567.52|565.52|559.5|557.5|0
1642787100000|2022-01-21 17:45:00|567.52|565.52|573.37|571.37|574.1|572.1|560.6|558.6|0
1642787400000|2022-01-21 17:50:00|573.01|571.01|572.15|570.15|574.83|572.83|568.74|566.74|0
1642787700000|2022-01-21 17:55:00|571.91|569.91|568.98|566.98|575.81|573.81|566.06|564.06|0
1642788000000|2022-01-21 18:00:00|569.6|567.6|570.69|568.69|572.88|570.88|563.63|561.63|0
1642788300000|2022-01-21 18:05:00|570.93|568.93|570.2|568.2|572.15|570.15|566.55|564.55|0
1642788600000|2022-01-21 18:10:00|568.98|566.98|558.04|556.04|569.6|567.6|555.85|553.85|0
1642788900000|2022-01-21 18:15:00|559.01|557.01|569.22|567.22|571.42|569.42|558.28|556.28|0
1642789200000|2022-01-21 18:20:00|569.47|567.47|579.92|577.92|581.14|579.14|569.47|567.47|0
1642789500000|2022-01-21 18:25:00|580.05|578.05|577.24|575.24|582.12|580.12|574.08|572.08|0
1642789800000|2022-01-21 18:30:00|577.73|575.73|572.86|570.86|579.44|577.44|569.46|567.46|0
1642790100000|2022-01-21 18:35:00|572.62|570.62|568|566|576.03|574.03|562.78|560.78|0
1642790400000|2022-01-21 18:40:00|567.76|565.76|565.33|563.33|568.97|566.97|561.44|559.44|0
1642790700000|2022-01-21 18:45:00|565.21|563.21|568.23|566.23|573.33|571.33|563.75|561.75|0
1642791000000|2022-01-21 18:50:00|567.01|565.01|565.8|563.8|569.69|567.69|560.22|558.22|0
1642791300000|2022-01-21 18:55:00|566.04|564.04|575.52|573.52|579.18|577.18|565.07|563.07|0
1642791600000|2022-01-21 19:00:00|575.77|573.77|571.87|569.87|576.98|574.98|570.66|568.66|0
1642791900000|2022-01-21 19:05:00|572.36|570.36|574.31|572.31|574.31|572.31|565.31|563.31|0
1642792200000|2022-01-21 19:10:00|573.7|571.7|573.09|571.09|575.41|573.41|568.95|566.95|0
1642792500000|2022-01-21 19:15:00|573.46|571.46|574.06|572.06|574.43|572.43|568.22|566.22|0
1642792800000|2022-01-21 19:20:00|573.33|571.33|568.22|566.22|577.71|575.71|567.74|565.74|0
1642793100000|2022-01-21 19:25:00|568.71|566.71|584.29|582.29|585.27|583.27|568.71|566.71|0
1642793400000|2022-01-21 19:30:00|584.54|582.54|583.81|581.81|587.22|585.22|581.86|579.86|0
1642793700000|2022-01-21 19:35:00|583.93|581.93|578.69|576.69|587.95|585.95|577.47|575.47|0
1642794000000|2022-01-21 19:40:00|577.47|575.47|582.1|580.1|583.07|581.07|575.03|573.03|0
1642794300000|2022-01-21 19:45:00|582.34|580.34|578.93|576.93|582.59|580.59|577.95|575.95|0
1642794600000|2022-01-21 19:50:00|579.42|577.42|586.73|584.73|588.2|586.2|579.42|577.42|0
1642794900000|2022-01-21 19:55:00|586.98|584.98|598.22|596.22|598.22|596.22|585.51|583.51|0
1642795200000|2022-01-21 20:00:00|597.24|595.24|600.84|598.84|601.09|599.09|592.84|590.84|0
1642795500000|2022-01-21 20:05:00|600.36|598.36|606.84|604.84|609.52|607.52|600.36|598.36|0
1642795800000|2022-01-21 20:10:00|607.09|605.09|606.32|604.32|612.69|610.69|605.38|603.38|0
1642796100000|2022-01-21 20:15:00|607.05|605.05|600.49|598.49|611.68|609.68|594.67|592.67|0
1642796400000|2022-01-21 20:20:00|600.62|598.62|606.08|604.08|610.46|608.46|600.62|598.62|0
1642796700000|2022-01-21 20:25:00|606.32|604.32|611.89|609.89|617.24|615.24|605.35|603.35|0
1642797000000|2022-01-21 20:30:00|612.62|610.62|607.51|605.51|613.1|611.1|601.93|599.93|0
1642797300000|2022-01-21 20:35:00|607.76|605.76|599.99|597.99|607.99|605.99|599.75|597.75|0
1642797600000|2022-01-21 20:40:00|600.48|598.48|597.58|595.58|600.48|598.48|586.67|584.67|0
1642797900000|2022-01-21 20:45:00|598.06|596.06|595.75|593.75|603.16|601.16|593.09|591.09|0
1642798200000|2022-01-21 20:50:00|596.48|594.48|612.99|610.99|613.97|611.97|596.48|594.48|0
1642798500000|2022-01-21 20:55:00|611.05|609.05|614.45|612.45|615.19|613.19|600.6|598.6|0
1642798800000|2022-01-21 21:00:00|615.18|613.18|614.21|612.21|618.59|616.59|611.53|609.53|0
1642799100000|2022-01-21 21:05:00|613.97|611.97|618.84|616.84|619.32|617.32|612.51|610.51|0
1642799400000|2022-01-21 21:10:00|618.35|616.35|618.11|616.11|621.27|619.27|616.64|614.64|0
1643011500000|2022-01-24 08:05:00|590.5|588.5|589.64|587.64|594.15|592.15|589.28|587.28|0
1643011800000|2022-01-24 08:10:00|589.4|587.4|584.86|582.86|590.28|588.28|584.13|582.13|0
1643012100000|2022-01-24 08:15:00|585.84|583.84|581.94|579.94|585.84|583.84|579.88|577.88|0
1643012400000|2022-01-24 08:20:00|582.19|580.19|582.43|580.43|582.67|580.67|579.75|577.75|0
1643012700000|2022-01-24 08:25:00|582.67|580.67|582.19|580.19|585.59|583.59|581.21|579.21|0
1643013000000|2022-01-24 08:30:00|581.46|579.46|585.83|583.83|586.08|584.08|580.97|578.97|0
1643013300000|2022-01-24 08:35:00|585.96|583.96|585.1|583.1|587.78|585.78|584.5|582.5|0
1643013600000|2022-01-24 08:40:00|585.35|583.35|590.59|588.59|590.59|588.59|583.89|581.89|0
1643013900000|2022-01-24 08:45:00|590.22|588.22|588.02|586.02|591.19|589.19|584.62|582.62|0
1643014200000|2022-01-24 08:50:00|588.51|586.51|593.87|591.87|594.12|592.12|588.02|586.02|0
1643014500000|2022-01-24 08:55:00|594.36|592.36|598.31|596.31|599.19|597.19|593.39|591.39|0
1643014800000|2022-01-24 09:00:00|598.68|596.68|596.6|594.6|599.66|597.66|596.6|594.6|0
1643015100000|2022-01-24 09:05:00|596.85|594.85|596.36|594.36|599.78|597.78|593.8|591.8|0
1643015400000|2022-01-24 09:10:00|597.09|595.09|598.31|596.31|600.02|598.02|596.24|594.24|0
1643015700000|2022-01-24 09:15:00|598.07|596.07|602.46|600.46|602.95|600.95|598.07|596.07|0
1643016000000|2022-01-24 09:20:00|602.22|600.22|605.64|603.64|606.86|604.86|602.1|600.1|0
1643016300000|2022-01-24 09:25:00|605.15|603.15|601.69|599.69|605.75|603.75|600.47|598.47|0
1643016600000|2022-01-24 09:30:00|602.18|600.18|601.93|599.93|602.55|600.55|599.74|597.74|0
1643016900000|2022-01-24 09:35:00|601.69|599.69|602.67|600.67|602.91|600.91|599.01|597.01|0
1643017200000|2022-01-24 09:40:00|602.79|600.79|602.66|600.66|604.37|602.37|600.23|598.23|0
1643017500000|2022-01-24 09:45:00|602.91|600.91|603.15|601.15|607.3|605.3|602.91|600.91|0
1643017800000|2022-01-24 09:50:00|602.91|600.91|602.42|600.42|603.4|601.4|598.76|596.76|0
1643018100000|2022-01-24 09:55:00|601.93|599.93|602.66|600.66|604.25|602.25|600.47|598.47|0
1643018400000|2022-01-24 10:00:00|602.91|600.91|608.27|606.27|609.25|607.25|602.66|600.66|0
1643018700000|2022-01-24 10:05:00|607.54|605.54|614.26|612.26|614.51|612.51|606.2|604.2|0
1643019000000|2022-01-24 10:10:00|613.89|611.89|619.12|617.12|620.25|618.25|613.89|611.89|0
1643019300000|2022-01-24 10:15:00|619.37|617.37|621.93|619.93|624.24|622.24|618.88|616.88|0
1643019600000|2022-01-24 10:20:00|622.29|620.29|630.47|628.47|630.58|628.58|618.88|616.88|0
1643019900000|2022-01-24 10:25:00|630.34|628.34|631.32|629.32|632.05|630.05|626.68|624.68|0
1643020200000|2022-01-24 10:30:00|631.56|629.56|628.39|626.39|634.38|632.38|625.21|623.21|0
1643020500000|2022-01-24 10:35:00|628.14|626.14|629.85|627.85|630.83|628.83|626.92|624.92|0
1643020800000|2022-01-24 10:40:00|630.1|628.1|638.16|636.16|641.34|639.34|628.39|626.39|0
1643021100000|2022-01-24 10:45:00|637.91|635.91|637.18|635.18|640.11|638.11|632.78|630.78|0
1643021400000|2022-01-24 10:50:00|636.45|634.45|635.22|633.22|639.51|637.51|634.49|632.49|0
1643021700000|2022-01-24 10:55:00|634.98|632.98|629.52|627.52|635.96|633.96|629.28|627.28|0
1643022000000|2022-01-24 11:00:00|629.28|627.28|629.28|627.28|631.47|629.47|626.36|624.36|0
1643022300000|2022-01-24 11:05:00|629.41|627.41|621.74|619.74|629.41|627.41|621.74|619.74|0
1643022600000|2022-01-24 11:10:00|621.98|619.98|619.31|617.31|621.98|619.98|619.31|617.31|0
1643022900000|2022-01-24 11:15:00|619.55|617.55|629.04|627.04|629.28|627.28|617.61|615.61|0
1643023200000|2022-01-24 11:20:00|628.79|626.79|624.66|622.66|629.89|627.89|624.41|622.41|0
1643023500000|2022-01-24 11:25:00|624.41|622.41|630.01|628.01|631.23|629.23|622.35|620.35|0
1643023800000|2022-01-24 11:30:00|630.5|628.5|629.76|627.76|631.23|629.23|628.79|626.79|0
1643024100000|2022-01-24 11:35:00|630.01|628.01|624.9|622.9|631.71|629.71|624.17|622.17|0
1643024400000|2022-01-24 11:40:00|624.65|622.65|624.9|622.9|625.63|623.63|621.25|619.25|0
1643024700000|2022-01-24 11:45:00|624.65|622.65|619.55|617.55|624.9|622.9|618.09|616.09|0
1643025000000|2022-01-24 11:50:00|619.43|617.43|622.04|620.04|622.04|620.04|617.79|615.79|0
1643025300000|2022-01-24 11:55:00|621.92|619.92|619.84|617.84|622.77|620.77|619.6|617.6|0
1643025600000|2022-01-24 12:00:00|618.87|616.87|628.38|626.38|628.38|626.38|617.29|615.29|0
1643025900000|2022-01-24 12:05:00|627.89|625.89|629.06|627.06|630.7|628.7|623.5|621.5|0
1643026200000|2022-01-24 12:10:00|628.69|626.69|629.42|627.42|631.36|629.36|626.74|624.74|0
1643026500000|2022-01-24 12:15:00|629.17|627.17|628.93|626.93|630.39|628.39|625.16|623.16|0
1643026800000|2022-01-24 12:20:00|628.81|626.81|630.15|628.15|634.53|632.53|628.81|626.81|0
1643027100000|2022-01-24 12:25:00|629.9|627.9|629.3|627.3|630.27|628.27|626.25|624.25|0
1643027400000|2022-01-24 12:30:00|629.66|627.66|634.78|632.78|634.78|632.78|625.76|623.76|0
1643027700000|2022-01-24 12:35:00|633.31|631.31|634.53|632.53|635.51|633.51|631.12|629.12|0
1643028000000|2022-01-24 12:40:00|634.17|632.17|639.65|637.65|639.65|637.65|634.04|632.04|0
1643028300000|2022-01-24 12:45:00|639.41|637.41|637.46|635.46|639.41|637.41|634.04|632.04|0
1643028600000|2022-01-24 12:50:00|637.21|635.21|637.83|635.83|640.63|638.63|636.97|634.97|0
1643028900000|2022-01-24 12:55:00|637.7|635.7|638.92|636.92|638.92|636.92|634.77|632.77|0
1643029200000|2022-01-24 13:00:00|639.16|637.16|646.26|644.26|648.7|646.7|639.16|637.16|0
1643029500000|2022-01-24 13:05:00|646.02|644.02|640.66|638.66|646.5|644.5|640.66|638.66|0
1643029800000|2022-01-24 13:10:00|641.39|639.39|643.82|641.82|646.75|644.75|640.91|638.91|0
1643030100000|2022-01-24 13:15:00|644.07|642.07|649.91|647.91|649.91|647.91|641.63|639.63|0
1643030400000|2022-01-24 13:20:00|649.43|647.43|656.3|654.3|656.79|654.79|648.7|646.7|0
1643030700000|2022-01-24 13:25:00|656.54|654.54|656.62|654.62|659.22|657.22|653.47|651.47|0
1643031000000|2022-01-24 13:30:00|656.87|654.87|660.48|658.48|661.73|659.73|656.75|654.75|0
1643031300000|2022-01-24 13:35:00|659.51|657.51|664.13|662.13|669.23|667.23|659.51|657.51|0
1643031600000|2022-01-24 13:40:00|662.91|660.91|663.99|661.99|668.12|666.12|661.8|659.8|0
1643031900000|2022-01-24 13:45:00|664.23|662.23|662.53|660.53|665.69|663.69|659.13|657.13|0
1643032200000|2022-01-24 13:50:00|663.5|661.5|665.44|663.44|665.44|663.44|659.62|657.62|0
1643032500000|2022-01-24 13:55:00|664.96|662.96|674.69|672.69|675.18|673.18|663.99|661.99|0
1643032800000|2022-01-24 14:00:00|677.62|675.62|678.94|676.94|684.19|682.19|677.62|675.62|0
1643033100000|2022-01-24 14:05:00|678.46|676.46|690.81|688.81|692.52|690.52|678.21|676.21|0
1643033400000|2022-01-24 14:10:00|690.57|688.57|679.14|677.14|691.54|689.54|678.66|676.66|0
1643033700000|2022-01-24 14:15:00|679.03|677.03|681.09|679.09|681.57|679.57|673.32|671.32|0
1643034000000|2022-01-24 14:20:00|681.21|679.21|682.79|680.79|686.67|684.67|680.6|678.6|0
1643034300000|2022-01-24 14:25:00|684.49|682.49|680.73|678.73|684.73|682.73|674.05|672.05|0
1643034600000|2022-01-24 14:30:00|679.39|677.39|678.17|676.17|690.81|688.81|674.53|672.53|0
1643034900000|2022-01-24 14:35:00|680.84|678.84|672.02|670.02|684.94|682.94|667.4|665.4|0
1643035200000|2022-01-24 14:40:00|671.29|669.29|695.22|691.62|696.92|693.32|665.62|663.62|0
1643035500000|2022-01-24 14:45:00|696.43|692.83|697.31|695.31|701.03|698.23|686.86|684.86|0
1643035800000|2022-01-24 14:50:00|698.77|696.77|699.97|697.97|712.91|710.91|694.36|692.36|0
1643036100000|2022-01-24 14:55:00|700.7|698.7|706.3|704.3|707.03|705.03|687.37|685.37|0
1643036400000|2022-01-24 15:00:00|707.76|705.76|716.78|714.78|717.57|715.57|696.77|694.77|0
1643036700000|2022-01-24 15:05:00|717.38|715.38|731.08|727.48|731.08|728.04|711.8|709.8|0
1643037000000|2022-01-24 15:10:00|731.32|727.72|721.94|719.14|740.03|738.03|719.49|717.49|0
1643037300000|2022-01-24 15:15:00|721.21|718.41|738.94|736.14|738.94|736.14|719.27|716.47|0
1643037600000|2022-01-24 15:20:00|739.07|736.27|714.69|711.89|739.19|736.39|714.57|711.77|0
1643037900000|2022-01-24 15:25:00|714.21|711.41|714.45|711.65|716.14|713.34|703.47|700.67|0
1643038200000|2022-01-24 15:30:00|714.09|711.29|703.03|700.23|714.45|711.65|699.62|696.82|0
1643038500000|2022-01-24 15:35:00|704.74|701.94|697.44|694.64|709.86|707.06|690.37|687.57|0
1643038800000|2022-01-24 15:40:00|698.66|695.86|689.92|687.12|705.39|702.59|689.19|686.39|0
1643039100000|2022-01-24 15:45:00|689.67|686.87|713.82|711.02|719.1|716.3|689.07|686.27|0
1643039400000|2022-01-24 15:50:00|714.2|711.4|697.94|695.14|719.16|716.36|697.45|694.65|0
1643039700000|2022-01-24 15:55:00|697.21|694.41|710.92|708.12|713.13|710.33|696.72|693.92|0
1643040000000|2022-01-24 16:00:00|711.54|708.74|715.6|713.6|718.62|716.62|710.69|708.12|0
1643040300000|2022-01-24 16:05:00|717.2|715.2|723.7|721.7|725.91|723.91|717.2|715.2|0
1643040600000|2022-01-24 16:10:00|723.46|721.46|729.36|727.36|731.57|729.57|721|719|0
1643040900000|2022-01-24 16:15:00|728.5|726.5|726.78|724.78|732.06|730.06|721.76|719.76|0
1643041200000|2022-01-24 16:20:00|726.54|724.54|727.03|725.03|728.75|726.75|715.76|713.76|0
1643041500000|2022-01-24 16:25:00|725.56|723.56|720.66|718.66|731.08|729.08|720.66|718.66|0
1643041800000|2022-01-24 16:30:00|720.41|718.41|725.63|723.63|728.58|726.58|718.09|716.09|0
1643042100000|2022-01-24 16:35:00|726.12|724.12|736.98|734.98|740.84|738.84|723.18|721.18|0
1643042400000|2022-01-24 16:40:00|736.25|734.25|748.52|745.72|751.67|749.67|736.01|734.01|0
1643042700000|2022-01-24 16:45:00|747.66|744.86|767.6|764.8|767.6|764.8|744.48|741.68|0
1643043000000|2022-01-24 16:50:00|768.82|766.02|747.28|744.48|768.82|766.02|746.8|744|0
1643043300000|2022-01-24 16:55:00|747.04|744.24|741.02|739.02|750.22|747.42|741.02|739.02|0
1643043600000|2022-01-24 17:00:00|741.15|739.15|754.71|752.71|755.69|753.69|741.15|739.15|0
1643043900000|2022-01-24 17:05:00|753.61|751.61|764.69|762.69|766.38|764.38|749.81|747.81|0
1643044200000|2022-01-24 17:10:00|763.47|761.47|772.89|770.89|778.99|776.99|759.06|757.06|0
1643044500000|2022-01-24 17:15:00|773.14|771.14|782.37|780.37|788.96|786.96|773.14|771.14|0
1643044800000|2022-01-24 17:20:00|782.49|780.49|781.03|779.03|786.76|784.76|770.32|768.32|0
1643045100000|2022-01-24 17:25:00|780.05|778.05|773.06|771.06|790.53|788.53|767.89|765.89|0
1643045400000|2022-01-24 17:30:00|773.3|771.3|773.19|771.19|779.88|777.88|770.38|768.38|0
1643045700000|2022-01-24 17:35:00|772.33|770.33|775.74|773.74|784.27|782.27|772.33|770.33|0
1643046000000|2022-01-24 17:40:00|777.93|775.93|762.84|760.84|784.4|782.4|759.19|757.19|0
1643046300000|2022-01-24 17:45:00|761.75|759.75|757.73|755.73|763.09|761.09|754.82|752.82|0
1643046600000|2022-01-24 17:50:00|758.95|756.95|741.95|739.95|765.76|763.76|740.26|738.26|0
1643046900000|2022-01-24 17:55:00|741.23|739.23|744.54|742.54|746.86|744.86|735.1|733.1|0
1643047200000|2022-01-24 18:00:00|744.16|742.16|739.02|737.02|750.78|748.78|739.02|737.02|0
1643047500000|2022-01-24 18:05:00|739.51|737.51|728.14|726.14|744.9|742.9|720.56|718.56|0
1643047800000|2022-01-24 18:10:00|727.65|725.65|717.75|715.75|730.21|728.21|717.75|715.75|0
1643048100000|2022-01-24 18:15:00|718.24|716.24|707.48|705.48|719.95|717.95|706.5|704.5|0
1643048400000|2022-01-24 18:20:00|708.45|706.45|728.07|726.07|728.07|726.07|706.25|704.25|0
1643048700000|2022-01-24 18:25:00|728.32|726.32|734.51|732.51|735.82|733.82|720.95|718.95|0
1643049000000|2022-01-24 18:30:00|735.24|733.24|713.27|711.27|735.73|733.73|712.78|710.78|0
1643049300000|2022-01-24 18:35:00|714.25|712.25|713.52|711.52|729.94|727.94|712.29|710.29|0
1643049600000|2022-01-24 18:40:00|713.27|711.27|722.33|720.33|726.75|724.75|712.29|710.29|0
1643049900000|2022-01-24 18:45:00|722.46|720.46|700.31|698.31|722.46|720.46|700.31|698.31|0
1643050200000|2022-01-24 18:50:00|699.82|697.82|694.58|692.58|702.64|700.64|692.63|690.63|0
1643050500000|2022-01-24 18:55:00|694.7|692.7|685.16|683.16|696.92|694.92|684.67|682.67|0
1643050800000|2022-01-24 19:00:00|684.42|682.42|680.35|678.35|685.78|683.78|668.07|666.07|0
1643051100000|2022-01-24 19:05:00|681.09|679.09|677.16|675.16|681.95|679.95|672.73|670.73|0
1643051400000|2022-01-24 19:10:00|676.42|674.42|694.31|692.31|697.01|695.01|670.03|668.03|0
1643051700000|2022-01-24 19:15:00|692.72|690.72|698.41|696.41|703.15|701.15|689.4|687.4|0
1643052000000|2022-01-24 19:20:00|700.99|698.99|715.77|713.77|715.77|713.77|691.15|689.15|0
1643052300000|2022-01-24 19:25:00|717.24|715.24|712.69|710.69|717.49|715.49|707.14|705.14|0
1643052600000|2022-01-24 19:30:00|713.67|711.67|713.55|711.55|713.67|711.67|699.64|697.64|0
1643052900000|2022-01-24 19:35:00|711.33|709.33|725.12|723.12|729.77|727.77|709.85|707.85|0
1643053200000|2022-01-24 19:40:00|724.88|722.88|725.99|723.99|728.56|726.56|720.95|718.95|0
1643053500000|2022-01-24 19:45:00|726.35|724.35|716.45|714.45|736.42|734.42|714.89|712.89|0
1643053800000|2022-01-24 19:50:00|716.2|714.2|707.63|705.63|722|720|706.65|704.65|0
1643054100000|2022-01-24 19:55:00|707.39|705.39|693.81|691.81|713.64|711.64|692.46|690.46|0
1643054400000|2022-01-24 20:00:00|694.17|692.17|688.05|686.05|695.4|693.4|681.3|679.3|0
1643054700000|2022-01-24 20:05:00|687.67|685.67|688.5|686.5|698.09|696.09|687.28|685.28|0
1643055000000|2022-01-24 20:10:00|688.75|686.75|673.48|671.48|688.75|686.75|672.98|670.98|0
1643055300000|2022-01-24 20:15:00|673.72|671.72|682.81|680.81|685.27|683.27|661.95|659.95|0
1643055600000|2022-01-24 20:20:00|681.58|679.58|668.83|666.83|681.58|679.58|663.31|661.31|0
1643055900000|2022-01-24 20:25:00|668.34|666.34|667.3|665.3|676.43|674.43|658.02|656.02|0
1643056200000|2022-01-24 20:30:00|669.01|667.01|635.9|633.9|674.91|672.91|635.24|633.24|0
1643056500000|2022-01-24 20:35:00|635.41|633.41|629.81|627.81|644.39|642.39|629.19|627.19|0
1643056800000|2022-01-24 20:40:00|631.28|629.28|645.38|643.38|651.03|649.03|628.21|626.21|0
1643057100000|2022-01-24 20:45:00|645.62|643.62|619.71|617.71|645.62|643.62|619.34|617.34|0
1643057400000|2022-01-24 20:50:00|618.97|616.97|606.24|604.24|619.46|617.46|597.72|595.72|0
1643057700000|2022-01-24 20:55:00|608.19|606.19|598.12|596.12|616.03|614.03|593.77|591.77|0
1643058000000|2022-01-24 21:00:00|598.36|596.36|602.12|600.12|606.71|604.71|598.36|596.36|0
1643058300000|2022-01-24 21:05:00|602.61|600.61|608.99|606.99|610.22|608.22|602.61|600.61|0
1643058600000|2022-01-24 21:10:00|609.98|607.98|596.97|594.97|609.98|607.98|594.52|592.52|0
1643058900000|2022-01-24 21:15:00|595.68|593.08|595.8|593.2|595.92|593.32|592.37|589.77|0
1643059200000|2022-01-24 21:20:00|595.31|592.71|597.02|594.42|597.64|595.04|592.98|590.38|0
1643059500000|2022-01-24 21:25:00|596.78|594.18|600.21|597.61|600.94|598.34|596.78|594.18|0
1643059800000|2022-01-24 21:30:00|600.45|597.85|600.21|597.61|602.54|599.94|598.62|596.02|0
1643060100000|2022-01-24 21:35:00|600.7|598.1|601.43|598.83|602.42|599.82|600.45|597.85|0
1643060400000|2022-01-24 21:40:00|601.68|599.08|603.15|600.55|603.64|601.04|599.96|597.36|0
1643060700000|2022-01-24 21:45:00|603.03|600.43|598|595.4|603.03|600.43|597.75|595.15|0
1643061000000|2022-01-24 21:50:00|598.13|595.53|592.25|589.65|598.24|595.64|592.12|589.52|0
1643061300000|2022-01-24 21:55:00|591.87|589.27|595.18|592.58|595.3|592.7|591.87|589.27|0
1643061600000|2022-01-24 22:00:00|594.39|591.79|595.67|593.07|596.46|593.86|594.18|591.58|0
1643061900000|2022-01-24 22:05:00|595.82|593.22|596.48|593.88|596.97|594.37|595.67|593.07|0
1643062200000|2022-01-24 22:10:00|596.59|593.99|595.8|593.2|596.66|594.06|595.3|592.7|0
1643062500000|2022-01-24 22:15:00|595.69|593.09|596.52|593.92|596.8|594.2|595.37|592.77|0
1643062800000|2022-01-24 22:20:00|596.59|593.99|597.26|594.66|597.26|594.66|596.15|593.55|0
1643063100000|2022-01-24 22:25:00|597.37|594.77|597.44|594.84|597.44|594.84|596.58|593.98|0
1643063400000|2022-01-24 22:30:00|597.33|594.73|598.3|595.7|598.33|595.73|597.26|594.66|0
1643063700000|2022-01-24 22:35:00|598.33|595.73|598.23|595.63|598.44|595.84|598.12|595.52|0
1643064000000|2022-01-24 22:40:00|598.54|595.94|600.41|597.81|600.44|597.84|598.41|595.81|0
1643064300000|2022-01-24 22:45:00|600.3|597.7|600.11|597.51|600.72|598.12|599.79|597.19|0
1643064600000|2022-01-24 22:50:00|600.19|597.59|598.73|596.13|600.48|597.88|598.41|595.81|0
1643064900000|2022-01-24 22:55:00|598.76|596.16|598.55|595.95|598.76|596.16|597.11|594.51|0
1643065200000|2022-01-24 23:00:00|600.57|597.97|604.62|602.02|604.62|602.02|597.75|595.15|0
1643065500000|2022-01-24 23:05:00|604.13|601.53|602.41|599.81|604.13|601.53|597.99|595.39|0
1643065800000|2022-01-24 23:10:00|601.55|598.95|598.48|595.88|602.9|600.3|596.77|594.17|0
1643066100000|2022-01-24 23:15:00|597.99|595.39|601.43|598.83|602.9|600.3|596.77|594.17|0
1643066400000|2022-01-24 23:20:00|601.55|598.95|606.32|603.72|606.81|604.21|601.55|598.95|0
1643066700000|2022-01-24 23:25:00|606.07|603.47|612.45|609.85|612.45|609.85|605.34|602.74|0
1643067000000|2022-01-24 23:30:00|611.96|609.36|615.64|613.04|619.32|616.72|611.71|609.11|0
1643067300000|2022-01-24 23:35:00|615.88|613.28|611.1|608.5|615.88|613.28|610.24|607.64|0
1643067600000|2022-01-24 23:40:00|610.98|608.38|607.3|604.7|611.22|608.62|606.93|604.33|0
1643067900000|2022-01-24 23:45:00|607.18|604.58|606.56|603.96|608.03|605.43|605.09|602.49|0
1643068200000|2022-01-24 23:50:00|606.93|604.33|603.87|601.27|609.5|606.9|602.15|599.55|0
1643068500000|2022-01-24 23:55:00|603.75|601.15|601.54|598.94|606.07|603.47|600.93|598.33|0
1643068800000|2022-01-25 00:00:00|601.17|598.57|608.77|606.17|609.26|606.66|598.97|596.37|0
1643069100000|2022-01-25 00:05:00|609.75|607.15|616.62|614.02|616.86|614.26|609.75|607.15|0
1643069400000|2022-01-25 00:10:00|616.86|614.26|611.95|609.35|616.86|614.26|611.22|608.62|0
1643069700000|2022-01-25 00:15:00|611.84|609.24|610.24|607.64|612.69|610.09|607.54|604.94|0
1643070000000|2022-01-25 00:20:00|610.36|607.76|615.14|612.54|615.27|612.67|609.87|607.27|0
1643070300000|2022-01-25 00:25:00|615.52|612.92|615.27|612.67|618.34|615.74|613.43|610.83|0
1643070600000|2022-01-25 00:30:00|614.9|612.3|608.52|605.92|614.9|612.3|606.31|603.71|0
1643070900000|2022-01-25 00:35:00|608.76|606.16|615.14|612.54|616.13|613.53|608.76|606.16|0
1643071200000|2022-01-25 00:40:00|614.9|612.3|617.35|614.75|619.07|616.47|611.71|609.11|0
1643071500000|2022-01-25 00:45:00|617.23|614.63|621.28|618.68|621.28|618.68|617.11|614.51|0
1643071800000|2022-01-25 00:50:00|621.04|618.44|626.94|624.34|628.17|625.57|621.04|618.44|0
1643072100000|2022-01-25 00:55:00|626.57|623.97|635.68|633.08|636.91|634.31|626.57|623.97|0
1643072400000|2022-01-25 01:00:00|635.55|632.95|640.48|637.88|640.85|638.25|631.12|628.52|0
1643072700000|2022-01-25 01:05:00|639.99|637.39|640.48|637.88|640.48|637.88|633.33|630.73|0
1643073000000|2022-01-25 01:10:00|640.36|637.76|647.14|644.54|647.14|644.54|637.03|634.43|0
1643073300000|2022-01-25 01:15:00|646.64|644.04|639.25|636.65|646.64|644.04|635.8|633.2|0
1643073600000|2022-01-25 01:20:00|638.51|635.91|635.8|633.2|639.49|636.89|633.33|630.73|0
1643073900000|2022-01-25 01:25:00|636.04|633.44|632.1|629.5|637.27|634.67|629.15|626.55|0
1643074200000|2022-01-25 01:30:00|632.23|629.63|635.69|633.09|639|636.4|631.25|628.65|0
1643074500000|2022-01-25 01:35:00|636.68|634.08|640.86|638.26|641.35|638.75|636.68|634.08|0
1643074800000|2022-01-25 01:40:00|640.98|638.38|641.07|638.47|644.79|642.19|639.01|636.41|0
1643075100000|2022-01-25 01:45:00|640.94|638.34|631.37|628.77|643.03|640.43|631.37|628.77|0
1643075400000|2022-01-25 01:50:00|631.86|629.26|634.56|631.96|636.52|633.92|630.39|627.79|0
1643075700000|2022-01-25 01:55:00|634.8|632.2|634.31|631.71|640.45|637.85|633.21|630.61|0
1643076000000|2022-01-25 02:00:00|635.29|632.69|638.97|636.37|641.07|638.47|635.29|632.69|0
1643076300000|2022-01-25 02:05:00|638.73|636.13|642.16|639.56|642.41|639.81|637.99|635.39|0
1643076600000|2022-01-25 02:10:00|641.92|639.32|640.69|638.09|643.15|640.55|636.76|634.16|0
1643076900000|2022-01-25 02:15:00|640.94|638.34|643.64|641.04|644.37|641.77|638.97|636.37|0
1643077200000|2022-01-25 02:20:00|644.37|641.77|645.36|642.76|647.81|645.21|642.9|640.3|0
1643077500000|2022-01-25 02:25:00|645.48|642.88|643.39|640.79|645.6|643|641.43|638.83|0
1643077800000|2022-01-25 02:30:00|644.37|641.77|638.97|636.37|644.37|641.77|637.25|634.65|0
1643078100000|2022-01-25 02:35:00|639.22|636.62|643.39|640.79|643.39|640.79|638.23|635.63|0
1643078400000|2022-01-25 02:40:00|643.14|640.54|645.6|643|646.09|643.49|641.06|638.46|0
1643078700000|2022-01-25 02:45:00|645.85|643.25|640.93|638.33|646.09|643.49|640.93|638.33|0
1643079000000|2022-01-25 02:50:00|641.18|638.58|639.71|637.11|641.92|639.32|638.48|635.88|0
1643079300000|2022-01-25 02:55:00|639.95|637.35|635.04|632.44|642.41|639.81|633.82|631.22|0
1643079600000|2022-01-25 03:00:00|635.29|632.69|644.13|641.53|644.13|641.53|635.29|632.69|0
1643079900000|2022-01-25 03:05:00|643.88|641.28|645.48|642.88|645.48|642.88|642.53|639.93|0
1643080200000|2022-01-25 03:10:00|645.97|643.37|650.64|648.04|651.74|649.14|645.97|643.37|0
1643080500000|2022-01-25 03:15:00|649.78|647.18|648.55|645.95|652.73|650.13|647.32|644.72|0
1643080800000|2022-01-25 03:20:00|648.3|645.7|648.79|646.19|650.51|647.91|647.07|644.47|0
1643081100000|2022-01-25 03:25:00|649.29|646.69|648.67|646.07|650.76|648.16|648.43|645.83|0
1643081400000|2022-01-25 03:30:00|648.79|646.19|652.73|650.13|652.73|650.13|646.83|644.23|0
1643081700000|2022-01-25 03:35:00|652.48|649.88|649.28|646.68|652.73|650.13|649.17|646.57|0
1643082000000|2022-01-25 03:40:00|649.04|646.44|646.46|643.86|649.04|646.44|642.65|640.05|0
1643082300000|2022-01-25 03:45:00|647.2|644.6|652.23|649.63|652.73|650.13|647.07|644.47|0
1643082600000|2022-01-25 03:50:00|651.99|649.39|652.48|649.88|652.97|650.37|651.5|648.9|0
1643082900000|2022-01-25 03:55:00|652.23|649.63|651.99|649.39|653.35|650.75|651.74|649.14|0
1643083200000|2022-01-25 04:00:00|651.87|649.27|653.71|651.11|653.71|651.11|651.74|649.14|0
1643083500000|2022-01-25 04:05:00|653.46|650.86|648.79|646.19|654.2|651.6|648.18|645.58|0
1643083800000|2022-01-25 04:10:00|648.92|646.32|651.99|649.39|652.48|649.88|648.79|646.19|0
1643084100000|2022-01-25 04:15:00|652.23|649.63|650.39|647.79|652.48|649.88|647.81|645.21|0
1643084400000|2022-01-25 04:20:00|650.26|647.66|651|648.4|651.99|649.39|649.65|647.05|0
1643084700000|2022-01-25 04:25:00|651.25|648.65|651.25|648.65|651.25|648.65|650.02|647.42|0
1643085000000|2022-01-25 04:30:00|651.49|648.89|657.15|654.55|657.15|654.55|650.02|647.42|0
1643085300000|2022-01-25 04:35:00|658.02|655.42|659.61|657.01|660.35|657.75|656.41|653.81|0
1643085600000|2022-01-25 04:40:00|659.37|656.77|660.48|657.88|663.06|660.46|659.37|656.77|0
1643085900000|2022-01-25 04:45:00|660.6|658|659.86|657.26|661.83|659.23|658.63|656.03|0
1643086200000|2022-01-25 04:50:00|659.74|657.14|660.6|658|661.71|659.11|658.87|656.27|0
1643086500000|2022-01-25 04:55:00|660.73|658.13|658.14|655.54|660.73|658.13|657.4|654.8|0
1643086800000|2022-01-25 05:00:00|658.38|655.78|661.09|658.49|665.28|662.68|658.14|655.54|0
1643087100000|2022-01-25 05:05:00|661.22|658.62|656.17|653.57|661.83|659.23|654.32|651.72|0
1643087400000|2022-01-25 05:10:00|655.92|653.32|653.95|651.35|656.66|654.06|652.47|649.87|0
1643087700000|2022-01-25 05:15:00|654.44|651.84|655.18|652.58|657.4|654.8|653.95|651.35|0
1643088000000|2022-01-25 05:20:00|655.31|652.71|650.75|648.15|655.43|652.83|650.51|647.91|0
1643088300000|2022-01-25 05:25:00|651|648.4|653.21|650.61|653.21|650.61|649.28|646.68|0
1643088600000|2022-01-25 05:30:00|652.72|650.12|648.67|646.07|654.08|651.48|644.61|642.01|0
1643088900000|2022-01-25 05:35:00|649.03|646.43|648.29|645.69|649.77|647.17|647.06|644.46|0
1643089200000|2022-01-25 05:40:00|648.05|645.45|637.36|634.76|648.05|645.45|636.01|633.41|0
1643089500000|2022-01-25 05:45:00|636.99|634.39|642.28|639.68|642.28|639.68|636.99|634.39|0
1643089800000|2022-01-25 05:50:00|642.15|639.55|643.38|640.78|644.36|641.76|641.17|638.57|0
1643090100000|2022-01-25 05:55:00|643.63|641.03|644|641.4|644.74|642.14|641.17|638.57|0
1643090400000|2022-01-25 06:00:00|642.89|640.29|648.79|646.19|648.79|646.19|637.49|634.89|0
1643090700000|2022-01-25 06:05:00|647.69|645.09|646.08|643.48|648.92|646.32|643.14|640.54|0
1643091000000|2022-01-25 06:10:00|645.84|643.24|648.42|645.82|651|648.4|644.98|642.38|0
1643091300000|2022-01-25 06:15:00|649.16|646.56|642.53|639.93|650.26|647.66|641.54|638.94|0
1643091600000|2022-01-25 06:20:00|642.4|639.8|645.1|642.5|645.1|642.5|639.45|636.85|0
1643091900000|2022-01-25 06:25:00|644.36|641.76|646.95|644.35|647.8|645.2|643.75|641.15|0
1643092200000|2022-01-25 06:30:00|646.57|643.97|647.06|644.46|650.26|647.66|646.57|643.97|0
1643092500000|2022-01-25 06:35:00|646.82|644.22|644.73|642.13|647.68|645.08|642.89|640.29|0
1643092800000|2022-01-25 06:40:00|645.1|642.5|645.59|642.99|646.82|644.22|643.51|640.91|0
1643093100000|2022-01-25 06:45:00|645.23|642.63|639.45|636.85|647.06|644.46|638.47|635.87|0
1643093400000|2022-01-25 06:50:00|638.96|636.36|639.2|636.6|641.41|638.81|637.73|635.13|0
1643093700000|2022-01-25 06:55:00|639.33|636.73|643.26|640.66|644.61|642.01|638.96|636.36|0
1643094000000|2022-01-25 07:00:00|644|641.4|647.44|644.84|647.68|645.08|637.73|635.13|0
1643094300000|2022-01-25 07:05:00|646.82|644.22|656.29|653.69|657.64|655.04|646.82|644.22|0
1643094600000|2022-01-25 07:10:00|656.9|654.3|663.8|661.2|663.8|661.2|653.83|651.23|0
1643094900000|2022-01-25 07:15:00|662.81|660.21|664.17|661.57|669.22|666.62|660.23|657.63|0
1643095200000|2022-01-25 07:20:00|664.54|661.94|672.86|670.26|674.81|672.21|663.06|660.46|0
1643095500000|2022-01-25 07:25:00|672.61|670.01|666.27|663.67|672.61|670.01|665.3|662.7|0
1643095800000|2022-01-25 07:30:00|667.25|664.65|667.49|664.89|667.73|665.13|661.15|658.55|0
1643096100000|2022-01-25 07:35:00|667.24|664.64|660.67|658.07|667.24|664.64|659.21|656.61|0
1643096400000|2022-01-25 07:40:00|660.42|657.82|659.57|656.97|661.52|658.92|656.53|653.93|0
1643096700000|2022-01-25 07:45:00|659.45|656.85|655.31|652.71|660.42|657.82|655.07|652.47|0
1643097000000|2022-01-25 07:50:00|655.8|653.2|652.76|650.16|657.26|654.66|651.91|649.31|0
1643097300000|2022-01-25 07:55:00|652.64|650.04|650.45|647.85|656.28|653.68|650.45|647.85|0
1643097600000|2022-01-25 08:00:00|649.96|647.36|657.87|655.27|657.87|655.27|648.87|646.27|0
1643097900000|2022-01-25 08:05:00|657.93|655.93|661.34|659.34|666.21|664.21|655.01|653.01|0
1643098200000|2022-01-25 08:10:00|660|658|649.42|647.42|662.31|660.31|648.57|646.57|0
1643098500000|2022-01-25 08:15:00|648.93|646.93|654.06|652.06|657.48|655.48|646.55|644.55|0
1643098800000|2022-01-25 08:20:00|653.32|651.32|663.6|661.6|664.33|662.33|652.1|650.1|0
1643099100000|2022-01-25 08:25:00|662.62|660.62|671.43|669.43|672.9|670.9|661.64|659.64|0
1643099400000|2022-01-25 08:30:00|671.19|669.19|659.37|657.37|671.43|669.43|658.69|656.69|0
1643099700000|2022-01-25 08:35:00|659.86|657.86|654.26|652.26|661.2|659.2|652.56|650.56|0
1643100000000|2022-01-25 08:40:00|654.63|652.63|654.74|652.74|657.91|655.91|653.41|651.41|0
1643100300000|2022-01-25 08:45:00|654.99|652.99|654.01|652.01|659.12|657.12|653.28|651.28|0
1643100600000|2022-01-25 08:50:00|654.26|652.26|657.18|655.18|657.18|655.18|646.97|644.97|0
1643100900000|2022-01-25 08:55:00|656.45|654.45|661.44|659.44|662.05|660.05|654.74|652.74|0
1643101200000|2022-01-25 09:00:00|661.2|659.2|662.53|660.53|666.43|664.43|659.61|657.61|0
1643101500000|2022-01-25 09:05:00|662.78|660.78|656.93|654.93|664.72|662.72|656.93|654.93|0
1643101800000|2022-01-25 09:10:00|657.3|655.3|659.85|657.85|662.29|660.29|654.25|652.25|0
1643102100000|2022-01-25 09:15:00|660.58|658.58|656.44|654.44|661.31|659.31|652.79|650.79|0
1643102400000|2022-01-25 09:20:00|656.93|654.93|644.9|642.9|657.17|655.17|644.78|642.78|0
1643102700000|2022-01-25 09:25:00|644.78|642.78|638.47|636.47|646.48|644.48|637.5|635.5|0
1643103000000|2022-01-25 09:30:00|638.23|636.23|641.51|639.51|642.59|640.59|636.78|634.78|0
1643103300000|2022-01-25 09:35:00|641.38|639.38|638.71|636.71|642.35|640.35|638.23|636.23|0
1643103600000|2022-01-25 09:40:00|638.6|636.6|636.29|634.29|643.08|641.08|636.29|634.29|0
1643103900000|2022-01-25 09:45:00|634.35|632.35|631.81|629.81|634.96|632.96|629.51|627.51|0
1643104200000|2022-01-25 09:50:00|632.66|630.66|627.01|625.01|633.62|631.62|627.01|625.01|0
1643104500000|2022-01-25 09:55:00|626.89|624.89|629.81|627.81|630.78|628.78|623.36|621.36|0
1643104800000|2022-01-25 10:00:00|629.56|627.56|632.73|630.73|633.95|631.95|627.25|625.25|0
1643105100000|2022-01-25 10:05:00|632.98|630.98|628.59|626.59|635.17|633.17|624.69|622.69|0
1643105400000|2022-01-25 10:10:00|629.45|627.45|624.93|622.93|630.05|628.05|624.82|622.82|0
1643105700000|2022-01-25 10:15:00|624.45|622.45|622.01|620.01|626.52|624.52|620.92|618.92|0
1643106000000|2022-01-25 10:20:00|622.25|620.25|625.79|623.79|626.64|624.64|621.52|619.52|0
1643106300000|2022-01-25 10:25:00|626.28|624.28|626.76|624.76|628.34|626.34|624.45|622.45|0
1643106600000|2022-01-25 10:30:00|626.39|624.39|630.78|628.78|631.02|629.02|624.44|622.44|0
1643106900000|2022-01-25 10:35:00|630.54|628.54|638.1|636.1|639.81|637.81|629.8|627.8|0
1643107200000|2022-01-25 10:40:00|638.23|636.23|641.03|639.03|641.52|639.52|636.63|634.63|0
1643107500000|2022-01-25 10:45:00|641.76|639.76|648.12|646.12|648.12|646.12|640.05|638.05|0
1643107800000|2022-01-25 10:50:00|648.61|646.61|646.41|644.41|648.61|646.61|642.99|640.99|0
1643108100000|2022-01-25 10:55:00|646.54|644.54|645.43|643.43|650.08|648.08|643.72|641.72|0
1643108400000|2022-01-25 11:00:00|647.14|645.14|639.56|637.56|648.61|646.61|638.96|636.96|0
1643108700000|2022-01-25 11:05:00|639.93|637.93|638.34|636.34|643.23|641.23|637.85|635.85|0
1643109000000|2022-01-25 11:10:00|638.59|636.59|636.39|634.39|640.54|638.54|636.39|634.39|0
1643109300000|2022-01-25 11:15:00|636.63|634.63|642.25|640.25|642.74|640.74|633.7|631.7|0
1643109600000|2022-01-25 11:20:00|642.13|640.13|640.91|638.91|643.47|641.47|639.44|637.44|0
1643109900000|2022-01-25 11:25:00|640.54|638.54|643.6|641.6|644.2|642.2|639.81|637.81|0
1643110200000|2022-01-25 11:30:00|643.36|641.36|649.57|647.57|651.03|649.03|642.25|640.25|0
1643110500000|2022-01-25 11:35:00|650.05|648.05|651.53|649.53|651.53|649.53|644.46|642.46|0
1643110800000|2022-01-25 11:40:00|651.29|649.29|658.94|656.94|660.9|658.9|649.95|647.95|0
1643111100000|2022-01-25 11:45:00|659.92|657.92|658.74|656.74|660.41|658.41|657.04|655.04|0
1643111400000|2022-01-25 11:50:00|658.37|656.37|658.86|656.86|659.83|657.83|656.91|654.91|0
1643111700000|2022-01-25 11:55:00|659.1|657.1|657.64|655.64|661.29|659.29|652.66|650.66|0
1643112000000|2022-01-25 12:00:00|657.77|655.77|664.22|662.22|664.22|662.22|656.42|654.42|0
1643112300000|2022-01-25 12:05:00|663.85|661.85|658.86|656.86|664.95|662.95|658.61|656.61|0
1643112600000|2022-01-25 12:10:00|659.23|657.23|655.82|653.82|659.34|657.34|652.77|650.77|0
1643112900000|2022-01-25 12:15:00|656.18|654.18|654.23|652.23|657.88|655.88|654.23|652.23|0
1643113200000|2022-01-25 12:20:00|654.47|652.47|662.75|660.75|662.75|660.75|652.53|650.53|0
1643113500000|2022-01-25 12:25:00|662.39|660.39|656.91|654.91|662.39|660.39|656.91|654.91|0
1643113800000|2022-01-25 12:30:00|657.39|655.39|662.39|660.39|664.46|662.46|657.39|655.39|0
1643114100000|2022-01-25 12:35:00|662.15|660.15|662.99|660.99|664.46|662.46|659.47|657.47|0
1643114400000|2022-01-25 12:40:00|663.85|661.85|661.77|659.77|668.97|666.97|661.77|659.77|0
1643114700000|2022-01-25 12:45:00|661.17|659.17|660.8|658.8|664.94|662.94|660.07|658.07|0
1643115000000|2022-01-25 12:50:00|661.04|659.04|660.8|658.8|662.02|660.02|659.09|657.09|0
1643115300000|2022-01-25 12:55:00|660.92|658.92|664.21|662.21|665.43|663.43|660.07|658.07|0
1643115600000|2022-01-25 13:00:00|663.72|661.72|670.06|668.06|670.06|668.06|662.02|660.02|0
1643115900000|2022-01-25 13:05:00|668.84|666.84|683.2|681.2|683.2|681.2|667.26|665.26|0
1643116200000|2022-01-25 13:10:00|684.42|682.42|675.07|673.07|684.42|682.42|675.07|673.07|0
1643116500000|2022-01-25 13:15:00|675.31|673.31|666.56|664.56|675.31|673.31|666.32|664.32|0
1643116800000|2022-01-25 13:20:00|667.78|665.78|668.8|666.8|672.15|670.15|666.32|664.32|0
1643117100000|2022-01-25 13:25:00|669.05|667.05|678.76|676.76|678.76|676.76|668.07|666.07|0
1643117400000|2022-01-25 13:30:00|679|677|672.91|670.91|680.22|678.22|672.18|670.18|0
1643117700000|2022-01-25 13:35:00|673.4|671.4|669.99|667.99|673.4|671.4|667.31|665.31|0
1643118000000|2022-01-25 13:40:00|669.75|667.75|667.07|665.07|672.67|670.67|665.85|663.85|0
1643118300000|2022-01-25 13:45:00|667.31|665.31|669.26|667.26|670.47|668.47|665.85|663.85|0
1643118600000|2022-01-25 13:50:00|669.01|667.01|667.87|665.87|672.66|670.66|666.16|664.16|0
1643118900000|2022-01-25 13:55:00|667.38|665.38|664.46|662.46|669.82|667.82|662.51|660.51|0
1643119200000|2022-01-25 14:00:00|665.19|663.19|664.46|662.46|670.07|668.07|663.97|661.97|0
1643119500000|2022-01-25 14:05:00|664.21|662.21|664.46|662.46|668|666|662.51|660.51|0
1643119800000|2022-01-25 14:10:00|663.97|661.97|667.87|665.87|669.82|667.82|663.72|661.72|0
1643120100000|2022-01-25 14:15:00|667.63|665.63|662.5|660.5|669.09|667.09|662.02|660.02|0
1643120400000|2022-01-25 14:20:00|662.26|660.26|663.72|661.72|666.16|664.16|661.29|659.29|0
1643120700000|2022-01-25 14:25:00|663.48|661.48|666.4|664.4|666.53|664.53|661.77|659.77|0
1643121000000|2022-01-25 14:30:00|667.62|665.62|666.95|664.95|675.99|673.99|660.8|658.8|0
1643121300000|2022-01-25 14:35:00|670.13|668.13|665.06|663.06|673.55|671.55|652.83|650.83|0
1643121600000|2022-01-25 14:40:00|665.18|663.18|677.54|675.54|678.54|676.54|656.74|654.74|0
1643121900000|2022-01-25 14:45:00|677.3|675.3|699.34|697.34|700.44|698.44|676.07|674.07|0
1643122200000|2022-01-25 14:50:00|698.37|696.37|712.2|710.2|712.2|710.2|693.84|691.84|0
1643122500000|2022-01-25 14:55:00|713.67|711.67|708.42|706.42|713.67|711.67|702.92|700.92|0
1643122800000|2022-01-25 15:00:00|707.69|705.69|722.54|720.54|724.73|722.73|700.24|698.24|0
1643123100000|2022-01-25 15:05:00|722.18|720.18|713.16|711.16|727.17|725.17|712.43|710.43|0
1643123400000|2022-01-25 15:10:00|716.57|714.57|703.17|701.17|722.43|720.43|702.2|700.2|0
1643123700000|2022-01-25 15:15:00|702.2|700.2|698.96|696.96|706.58|704.58|694.26|692.26|0
1643124000000|2022-01-25 15:20:00|699.21|697.21|700.67|698.67|707.03|705.03|697.49|695.49|0
1643124300000|2022-01-25 15:25:00|702.14|700.14|675.45|673.45|704.58|702.58|674.72|672.72|0
1643124600000|2022-01-25 15:30:00|674.47|672.47|678.32|676.32|679.91|677.91|673.5|671.5|0
1643124900000|2022-01-25 15:35:00|677.46|675.46|683.93|681.93|693.8|691.8|669.64|667.64|0
1643125200000|2022-01-25 15:40:00|684.91|682.91|671.73|669.73|687.36|685.36|671.73|669.73|0
1643125500000|2022-01-25 15:45:00|668.32|666.32|660.05|658.05|674.96|672.96|658.94|656.94|0
1643125800000|2022-01-25 15:50:00|660.78|658.78|676.38|674.38|677.61|675.61|660.78|658.78|0
1643126100000|2022-01-25 15:55:00|675.65|673.65|687.19|685.19|689.07|687.07|672.7|670.7|0
1643126400000|2022-01-25 16:00:00|686.95|684.95|681.97|679.97|691.15|689.15|681.73|679.73|0
1643126700000|2022-01-25 16:05:00|682.71|680.71|691.51|689.51|697.14|695.14|677.09|675.09|0
1643127000000|2022-01-25 16:10:00|691.26|689.26|696.28|694.28|698.36|696.36|685.28|683.28|0
1643127300000|2022-01-25 16:15:00|697.63|695.63|678.8|676.8|699.59|697.59|677.82|675.82|0
1643127600000|2022-01-25 16:20:00|679.04|677.04|675.1|673.1|680.26|678.26|671.67|669.67|0
1643127900000|2022-01-25 16:25:00|674.74|672.74|675.17|673.17|682.04|680.04|668.56|666.56|0
1643128200000|2022-01-25 16:30:00|675.79|673.79|686.57|684.57|686.57|684.57|675.17|673.17|0
1643128500000|2022-01-25 16:35:00|687.06|685.06|700.22|698.22|705.37|703.37|684.85|682.85|0
1643128800000|2022-01-25 16:40:00|700.95|698.95|695.56|693.56|704.39|702.39|694.34|692.34|0
1643129100000|2022-01-25 16:45:00|696.05|694.05|688.95|686.95|697.28|695.28|688.21|686.21|0
1643129400000|2022-01-25 16:50:00|690.17|688.17|680.87|678.87|692.38|690.38|680.14|678.14|0
1643129700000|2022-01-25 16:55:00|681.36|679.36|700|698|700.73|698.73|681.11|679.11|0
1643130000000|2022-01-25 17:00:00|699.75|697.75|689.69|687.69|702.45|700.45|689.69|687.69|0
1643130300000|2022-01-25 17:05:00|688.71|686.71|682.09|680.09|688.71|686.71|676.83|674.83|0
1643130600000|2022-01-25 17:10:00|681.6|679.6|680.38|678.38|687.48|685.48|679.53|677.53|0
1643130900000|2022-01-25 17:15:00|680.62|678.62|684.05|682.05|694.35|692.35|674.5|672.5|0
1643131200000|2022-01-25 17:20:00|685.77|683.77|675.97|673.97|686.01|684.01|671.45|669.45|0
1643131500000|2022-01-25 17:25:00|675.73|673.73|674.63|672.63|677.68|675.68|670.1|668.1|0
1643131800000|2022-01-25 17:30:00|674.99|672.99|686.22|684.22|688.29|686.29|674.99|672.99|0
1643132100000|2022-01-25 17:35:00|686.33|684.33|683.64|681.64|686.82|684.82|681.44|679.44|0
1643132400000|2022-01-25 17:40:00|683.88|681.88|682.17|680.17|692.83|690.83|682.17|680.17|0
1643132700000|2022-01-25 17:45:00|681.44|679.44|691.72|689.72|694.42|692.42|679.36|677.36|0
1643133000000|2022-01-25 17:50:00|691.97|689.97|690.25|688.25|695.89|693.89|687.56|685.56|0
1643133300000|2022-01-25 17:55:00|690.62|688.62|682.41|680.41|697.36|695.36|682.41|680.41|0
1643133600000|2022-01-25 18:00:00|683.15|681.15|689.76|687.76|693.93|691.93|683.15|681.15|0
1643133900000|2022-01-25 18:05:00|689.89|687.89|689.52|687.52|695.65|693.65|686.21|684.21|0
1643134200000|2022-01-25 18:10:00|688.53|686.53|682.99|680.99|690.25|688.25|680.45|678.45|0
1643134500000|2022-01-25 18:15:00|682.25|680.25|677.84|675.84|685.68|683.68|676.26|674.26|0
1643134800000|2022-01-25 18:20:00|677.6|675.6|678.79|676.79|681.85|679.85|677.44|675.44|0
1643135100000|2022-01-25 18:25:00|680.87|678.87|661.84|659.84|681.61|679.61|661.11|659.11|0
1643135400000|2022-01-25 18:30:00|662.22|660.22|655.81|653.81|665.53|663.53|653.6|651.6|0
1643135700000|2022-01-25 18:35:00|654.83|652.83|655.07|653.07|661.96|659.96|652.61|650.61|0
1643136000000|2022-01-25 18:40:00|652.86|650.86|654.58|652.58|659.13|657.13|652.12|650.12|0
1643136300000|2022-01-25 18:45:00|654.46|652.46|645|643|657.53|655.53|643.53|641.53|0
1643136600000|2022-01-25 18:50:00|645.25|643.25|637.79|635.79|646.72|644.72|637.79|635.79|0
1643136900000|2022-01-25 18:55:00|638.03|636.03|634.84|632.84|643.2|641.2|634.35|632.35|0
1643137200000|2022-01-25 19:00:00|634.35|632.35|642.21|640.21|644.67|642.67|633.86|631.86|0
1643137500000|2022-01-25 19:05:00|643.2|641.2|644.18|642.18|647.62|645.62|640.74|638.74|0
1643137800000|2022-01-25 19:10:00|643.93|641.93|629.19|627.19|644.42|642.42|627.6|625.6|0
1643138100000|2022-01-25 19:15:00|628.7|626.7|624.9|622.9|630.17|628.17|624.53|622.53|0
1643138400000|2022-01-25 19:20:00|625.27|623.27|623.47|621.47|626.74|624.74|620.03|618.03|0
1643138700000|2022-01-25 19:25:00|624.46|622.46|623.47|621.47|629.13|627.13|622|620|0
1643139000000|2022-01-25 19:30:00|623.85|621.85|635.03|633.03|635.53|633.53|622|620|0
1643139300000|2022-01-25 19:35:00|633.31|631.31|627.3|625.3|633.31|631.31|626.31|624.31|0
1643139600000|2022-01-25 19:40:00|625.82|623.82|614.54|612.54|625.82|623.82|614.05|612.05|0
1643139900000|2022-01-25 19:45:00|614.78|612.78|615.03|613.03|615.76|613.76|609.88|607.88|0
1643140200000|2022-01-25 19:50:00|614.05|612.05|608.9|606.9|616.25|614.25|607.07|605.07|0
1643140500000|2022-01-25 19:55:00|608.17|606.17|602.18|600.18|610.86|608.86|600.83|598.83|0
1643140800000|2022-01-25 20:00:00|602.78|600.78|612.37|610.37|614.46|612.46|601.8|599.8|0
1643141100000|2022-01-25 20:05:00|612.24|610.24|623.06|621.06|624.79|622.79|612.24|610.24|0
1643141400000|2022-01-25 20:10:00|622.82|620.82|626.39|624.39|628.36|626.36|622.21|620.21|0
1643141700000|2022-01-25 20:15:00|625.9|623.9|614.11|612.11|625.9|623.9|613.12|611.12|0
1643142000000|2022-01-25 20:20:00|614.35|612.35|629.72|627.72|630.08|628.08|613.61|611.61|0
1643142300000|2022-01-25 20:25:00|629.59|627.59|643.63|641.63|645.6|643.6|629.59|627.59|0
1643142600000|2022-01-25 20:30:00|645.11|643.11|647.22|645.22|650.66|648.66|640.18|638.18|0
1643142900000|2022-01-25 20:35:00|647.35|645.35|638.4|636.4|654.59|652.59|635.95|633.95|0
1643143200000|2022-01-25 20:40:00|638.15|636.15|639.62|637.62|641.83|639.83|629.83|627.83|0
1643143500000|2022-01-25 20:45:00|640.36|638.36|643.79|641.79|646.98|644.98|632.52|630.52|0
1643143800000|2022-01-25 20:50:00|647.84|645.84|658.28|656.28|661.96|659.96|647.47|645.47|0
1643144100000|2022-01-25 20:55:00|658.77|656.77|654.14|652.14|660.98|658.98|649.47|647.47|0
1643144400000|2022-01-25 21:00:00|651.44|649.44|658.45|656.45|663.5|661.5|645.78|643.78|0
1643144700000|2022-01-25 21:05:00|658.08|656.08|669.91|667.91|671.39|669.39|657.83|655.83|0
1643145000000|2022-01-25 21:10:00|670.15|668.15|668.43|666.43|670.65|668.65|663.25|661.25|0
1643145300000|2022-01-25 21:15:00|666.88|664.28|673.66|671.06|674.15|671.55|666.26|663.66|0
1643145600000|2022-01-25 21:20:00|673.3|670.7|676.5|673.9|678.35|675.75|673.3|670.7|0
1643145900000|2022-01-25 21:25:00|676.37|673.77|677.98|675.38|680.7|678.1|676.01|673.41|0
1643146200000|2022-01-25 21:30:00|679.09|676.49|686.25|683.65|687.98|685.38|677.36|674.76|0
1643146500000|2022-01-25 21:35:00|686.38|683.78|683.78|681.18|686.75|684.15|682.55|679.95|0
1643146800000|2022-01-25 21:40:00|683.53|680.93|686.25|683.65|686.5|683.9|683.04|680.44|0
1643147100000|2022-01-25 21:45:00|686|683.4|694.41|691.81|695.89|693.29|684.03|681.43|0
1643147400000|2022-01-25 21:50:00|693.8|691.2|697.13|694.53|704.55|701.95|693.8|691.2|0
1643147700000|2022-01-25 21:55:00|697.38|694.78|696.27|693.67|700.59|697.99|693.17|690.57|0
1643148000000|2022-01-25 22:00:00|696.39|693.79|697.97|695.37|698.37|695.77|696.39|693.79|0
1643148300000|2022-01-25 22:05:00|698.15|695.55|697.57|694.97|698.15|695.55|697.22|694.62|0
1643148600000|2022-01-25 22:10:00|697.72|695.12|696.79|694.19|697.72|695.12|696.18|693.58|0
1643148900000|2022-01-25 22:15:00|696.75|694.15|697.98|695.38|697.98|695.38|696.47|693.87|0
1643149200000|2022-01-25 22:20:00|697.72|695.12|697.01|694.41|698.51|695.91|697.01|694.41|0
1643149500000|2022-01-25 22:25:00|697.04|694.44|697.04|694.44|697.08|694.48|696.68|694.08|0
1643149800000|2022-01-25 22:30:00|697.19|694.59|694.49|691.89|697.23|694.63|694.49|691.89|0
1643150100000|2022-01-25 22:35:00|694.38|691.78|693.61|691.01|694.38|691.78|693.2|690.6|0
1643150400000|2022-01-25 22:40:00|693.7|691.1|693.17|690.57|693.7|691.1|692.52|689.92|0
1643150700000|2022-01-25 22:45:00|693.06|690.46|693.37|690.77|693.89|691.29|692.73|690.13|0
1643151000000|2022-01-25 22:50:00|693.22|690.62|693.33|690.73|693.44|690.84|693.22|690.62|0
1643151300000|2022-01-25 22:55:00|693.37|690.77|692.15|689.55|693.37|690.77|692.15|689.55|0
1643151600000|2022-01-25 23:00:00|692.31|689.71|680.07|677.47|692.31|689.71|679.08|676.48|0
1643151900000|2022-01-25 23:05:00|679.33|676.73|668.23|665.63|681.55|678.95|667.24|664.64|0
1643152200000|2022-01-25 23:10:00|668.85|666.25|659.36|656.76|669.46|666.86|657.88|655.28|0
1643152500000|2022-01-25 23:15:00|659.6|657|656.65|654.05|663.92|661.32|655.42|652.82|0
1643152800000|2022-01-25 23:20:00|657.14|654.54|656.28|653.68|659.24|656.64|656.15|653.55|0
1643153100000|2022-01-25 23:25:00|656.65|654.05|651.97|649.37|662.06|659.46|651.48|648.88|0
1643153400000|2022-01-25 23:30:00|652.22|649.62|652.95|650.35|654.43|651.83|646.31|643.71|0
1643153700000|2022-01-25 23:35:00|652.22|649.62|652.46|649.86|654.07|651.47|650.99|648.39|0
1643154000000|2022-01-25 23:40:00|652.71|650.11|643.12|640.52|652.84|650.24|640.91|638.31|0
1643154300000|2022-01-25 23:45:00|643.36|640.76|637.22|634.62|643.36|640.76|633.3|630.7|0
1643154600000|2022-01-25 23:50:00|636.98|634.38|640.56|637.96|640.81|638.21|635.3|632.7|0
1643154900000|2022-01-25 23:55:00|640.32|637.72|645.72|643.12|647.56|644.96|639.95|637.35|0
1643155200000|2022-01-26 00:00:00|645.47|642.87|653.58|650.98|654.56|651.96|644.49|641.89|0
1643155500000|2022-01-26 00:05:00|653.7|651.1|651.74|649.14|654.93|652.33|650.38|647.78|0
1643155800000|2022-01-26 00:10:00|651.86|649.26|647.68|645.08|652.84|650.24|644.62|642.02|0
1643156100000|2022-01-26 00:15:00|647.43|644.83|659.97|657.37|659.97|657.37|645.71|643.11|0
1643156400000|2022-01-26 00:20:00|659.23|656.63|658.99|656.39|662.18|659.58|657.88|655.28|0
1643156700000|2022-01-26 00:25:00|658.25|655.65|661.94|659.34|661.94|659.34|653.33|650.73|0
1643157000000|2022-01-26 00:30:00|661.57|658.97|653.08|650.48|666.25|663.65|652.84|650.24|0
1643157300000|2022-01-26 00:35:00|653.46|650.86|651.85|649.25|656.77|654.17|649.64|647.04|0
1643157600000|2022-01-26 00:40:00|651.61|649.01|658|655.4|659.36|656.76|651.61|649.01|0
1643157900000|2022-01-26 00:45:00|657.26|654.66|655.67|653.07|658.74|656.14|653.82|651.22|0
1643158200000|2022-01-26 00:50:00|655.91|653.31|659.72|657.12|659.72|657.12|654.44|651.84|0
1643158500000|2022-01-26 00:55:00|660.21|657.61|660.21|657.61|662.31|659.71|656.28|653.68|0
1643158800000|2022-01-26 01:00:00|660.7|658.1|658.49|655.89|663.29|660.69|658.13|655.53|0
1643159100000|2022-01-26 01:05:00|658|655.4|655.17|652.57|658|655.4|652.83|650.23|0
1643159400000|2022-01-26 01:10:00|655.54|652.94|662.92|660.32|663.9|661.3|654.19|651.59|0
1643159700000|2022-01-26 01:15:00|663.05|660.45|660.21|657.61|663.9|661.3|657.51|654.91|0
1643160000000|2022-01-26 01:20:00|660.46|657.86|654.44|651.84|660.46|657.86|653.57|650.97|0
1643160300000|2022-01-26 01:25:00|654.8|652.2|653.7|651.1|655.91|653.31|653.08|650.48|0
1643160600000|2022-01-26 01:30:00|653.45|650.85|655.66|653.06|658.73|656.13|653.32|650.72|0
1643160900000|2022-01-26 01:35:00|655.42|652.82|652.83|650.23|660.46|657.86|651.6|649|0
1643161200000|2022-01-26 01:40:00|652.59|649.99|656.27|653.67|656.89|654.29|651.6|649|0
1643161500000|2022-01-26 01:45:00|655.54|652.94|652.34|649.74|656.16|653.56|651.11|648.51|0
1643161800000|2022-01-26 01:50:00|652.59|649.99|653.94|651.34|655.04|652.44|651.11|648.51|0
1643162100000|2022-01-26 01:55:00|653.81|651.21|648.29|645.69|653.94|651.34|645.95|643.35|0
1643162400000|2022-01-26 02:00:00|648.16|645.56|647.67|645.07|649.14|646.54|645.46|642.86|0
1643162700000|2022-01-26 02:05:00|647.31|644.71|645.71|643.11|647.67|645.07|644.11|641.51|0
1643163000000|2022-01-26 02:10:00|646.44|643.84|645.34|642.74|646.57|643.97|643.99|641.39|0
1643163300000|2022-01-26 02:15:00|645.1|642.5|645.1|642.5|647.42|644.82|644.48|641.88|0
1643163600000|2022-01-26 02:20:00|644.97|642.37|643.25|640.65|645.95|643.35|641.17|638.57|0
1643163900000|2022-01-26 02:25:00|643.38|640.78|644.23|641.63|645.59|642.99|643.38|640.78|0
1643164200000|2022-01-26 02:30:00|644.36|641.76|645.09|642.49|645.7|643.1|642.89|640.29|0
1643164500000|2022-01-26 02:35:00|644.97|642.37|647.18|644.58|647.3|644.7|644.97|642.37|0
1643164800000|2022-01-26 02:40:00|647.06|644.46|649.14|646.54|649.39|646.79|646.57|643.97|0
1643165100000|2022-01-26 02:45:00|649.27|646.67|647.91|645.31|649.39|646.79|647.67|645.07|0
1643165400000|2022-01-26 02:50:00|647.67|645.07|647.91|645.31|648.78|646.18|647.67|645.07|0
1643165700000|2022-01-26 02:55:00|648.04|645.44|651.35|648.75|652.33|649.73|647.67|645.07|0
1643166000000|2022-01-26 03:00:00|651.84|649.24|648.16|645.56|651.84|649.24|647.91|645.31|0
1643166300000|2022-01-26 03:05:00|647.91|645.31|644.72|642.12|648.28|645.68|642.26|639.66|0
1643166600000|2022-01-26 03:10:00|644.96|642.36|646.32|643.72|646.44|643.84|643.86|641.26|0
1643166900000|2022-01-26 03:15:00|646.44|643.84|644.72|642.12|647.42|644.82|644.23|641.63|0
1643167200000|2022-01-26 03:20:00|644.23|641.63|643.62|641.02|645.58|642.98|642.88|640.28|0
1643167500000|2022-01-26 03:25:00|643.86|641.26|646.07|643.47|646.93|644.33|643.37|640.77|0
1643167800000|2022-01-26 03:30:00|646.19|643.59|640.54|637.94|646.19|643.59|640.3|637.7|0
1643168100000|2022-01-26 03:35:00|640.3|637.7|642.51|639.91|642.51|639.91|639.81|637.21|0
1643168400000|2022-01-26 03:40:00|642.26|639.66|641.03|638.43|642.75|640.15|641.03|638.43|0
1643168700000|2022-01-26 03:45:00|640.79|638.19|639.56|636.96|642.02|639.42|638.83|636.23|0
1643169000000|2022-01-26 03:50:00|639.44|636.84|640.05|637.45|640.79|638.19|636.86|634.26|0
1643169300000|2022-01-26 03:55:00|639.81|637.21|639.81|637.21|640.3|637.7|638.82|636.22|0
1643169600000|2022-01-26 04:00:00|639.56|636.96|643.86|641.26|643.86|641.26|637.84|635.24|0
1643169900000|2022-01-26 04:05:00|643.49|640.89|642.75|640.15|644.96|642.36|642.26|639.66|0
1643170200000|2022-01-26 04:10:00|643.12|640.52|640.79|638.19|643.24|640.64|640.79|638.19|0
1643170500000|2022-01-26 04:15:00|641.03|638.43|641.52|638.92|642.75|640.15|640.79|638.19|0
1643170800000|2022-01-26 04:20:00|641.77|639.17|641.77|639.17|642.63|640.03|641.03|638.43|0
1643171100000|2022-01-26 04:25:00|641.89|639.29|641.16|638.56|643.98|641.38|640.78|638.18|0
1643171400000|2022-01-26 04:30:00|641.03|638.43|641.27|638.67|642.38|639.78|640.67|638.07|0
1643171700000|2022-01-26 04:35:00|641.16|638.56|642.5|639.9|643.97|641.37|641.16|638.56|0
1643172000000|2022-01-26 04:40:00|642.14|639.54|643.12|640.52|644.22|641.62|641.52|638.92|0
1643172300000|2022-01-26 04:45:00|643.24|640.64|642.38|639.78|644.22|641.62|641.76|639.16|0
1643172600000|2022-01-26 04:50:00|642.5|639.9|642.63|640.03|643.12|640.52|642.25|639.65|0
1643172900000|2022-01-26 04:55:00|642.75|640.15|640.42|637.82|643.61|641.01|640.05|637.45|0
1643173200000|2022-01-26 05:00:00|640.54|637.94|641.52|638.92|642.5|639.9|640.05|637.45|0
1643173500000|2022-01-26 05:05:00|641.76|639.16|643.61|641.01|645.2|642.6|641.03|638.43|0
1643173800000|2022-01-26 05:10:00|643.36|640.76|647.16|644.56|647.41|644.81|643.36|640.76|0
1643174100000|2022-01-26 05:15:00|647.41|644.81|649.62|647.02|650.11|647.51|646.31|643.71|0
1643174400000|2022-01-26 05:20:00|649.87|647.27|651.09|648.49|651.59|648.99|649.37|646.77|0
1643174700000|2022-01-26 05:25:00|650.85|648.25|646.06|643.46|650.85|648.25|645.93|643.33|0
1643175000000|2022-01-26 05:30:00|645.93|643.33|646.67|644.07|647.29|644.69|644.46|641.86|0
1643175300000|2022-01-26 05:35:00|646.06|643.46|645.69|643.09|646.06|643.46|644.46|641.86|0
1643175600000|2022-01-26 05:40:00|645.44|642.84|645.93|643.33|646.67|644.07|644.95|642.35|0
1643175900000|2022-01-26 05:45:00|645.69|643.09|644.21|641.61|647.29|644.69|643.97|641.37|0
1643176200000|2022-01-26 05:50:00|644.1|641.5|642.74|640.14|644.83|642.23|642.74|640.14|0
1643176500000|2022-01-26 05:55:00|642.62|640.02|643.6|641|643.97|641.37|641.51|638.91|0
1643176800000|2022-01-26 06:00:00|644.21|641.61|640.66|638.06|645.44|642.84|640.66|638.06|0
1643177100000|2022-01-26 06:05:00|641.27|638.67|642.62|640.02|643.23|640.63|640.04|637.44|0
1643177400000|2022-01-26 06:10:00|642.25|639.65|644.46|641.86|644.7|642.1|642|639.4|0
1643177700000|2022-01-26 06:15:00|644.21|641.61|642.74|640.14|644.83|642.23|642.38|639.78|0
1643178000000|2022-01-26 06:20:00|642.62|640.02|641.88|639.28|642.62|640.02|640.66|638.06|0
1643178300000|2022-01-26 06:25:00|641.76|639.16|642.1|639.5|642.98|640.38|641.27|638.67|0
1643178600000|2022-01-26 06:30:00|641.86|639.26|644.69|642.09|645.79|643.19|641.37|638.77|0
1643178900000|2022-01-26 06:35:00|644.44|641.84|641.61|639.01|644.81|642.21|641.61|639.01|0
1643179200000|2022-01-26 06:40:00|641.49|638.89|642.72|640.12|643.33|640.73|641.49|638.89|0
1643179500000|2022-01-26 06:45:00|642.59|639.99|642.97|640.37|644.44|641.84|642.59|639.99|0
1643179800000|2022-01-26 06:50:00|643.08|640.48|647.39|644.79|647.39|644.79|642.84|640.24|0
1643180100000|2022-01-26 06:55:00|646.53|643.93|647.02|644.42|648.98|646.38|645.92|643.32|0
1643180400000|2022-01-26 07:00:00|645.79|643.19|650.21|647.61|650.95|648.35|643.82|641.22|0
1643180700000|2022-01-26 07:05:00|650.1|647.5|649.85|647.25|652.18|649.58|649.48|646.88|0
1643181000000|2022-01-26 07:10:00|649.72|647.12|652.43|649.83|655.14|652.54|648.49|645.89|0
1643181300000|2022-01-26 07:15:00|652.56|649.96|657.11|654.51|657.11|654.51|652.56|649.96|0
1643181600000|2022-01-26 07:20:00|656.86|654.26|655.76|653.16|656.86|654.26|654.03|651.43|0
1643181900000|2022-01-26 07:25:00|655.38|652.78|653.17|650.57|656.61|654.01|653.17|650.57|0
1643182200000|2022-01-26 07:30:00|652.8|650.2|649.11|646.51|653.41|650.81|648.24|645.64|0
1643182500000|2022-01-26 07:35:00|649.23|646.63|645.18|642.58|649.23|646.63|645.05|642.45|0
1643182800000|2022-01-26 07:40:00|645.29|642.69|644.8|642.2|646.9|644.3|644.56|641.96|0
1643183100000|2022-01-26 07:45:00|644.93|642.33|646.4|643.8|647.26|644.66|644.06|641.46|0
1643183400000|2022-01-26 07:50:00|645.78|643.18|641.85|639.25|646.28|643.68|641.73|639.13|0
1643183700000|2022-01-26 07:55:00|641.61|639.01|645.29|642.69|646.27|643.67|641.61|639.01|0
1643184000000|2022-01-26 08:00:00|645.17|642.57|635.96|633.36|645.54|642.94|635.96|633.36|0
1643184300000|2022-01-26 08:05:00|636.52|634.52|631.46|629.46|636.52|634.52|629.01|627.01|0
1643184600000|2022-01-26 08:10:00|629.5|627.5|626.32|624.32|629.74|627.74|624.85|622.85|0
1643184900000|2022-01-26 08:15:00|627.05|625.05|626.07|624.07|627.3|625.3|624.73|622.73|0
1643185200000|2022-01-26 08:20:00|625.83|623.83|622.4|620.4|625.83|623.83|618.98|616.98|0
1643185500000|2022-01-26 08:25:00|622.16|620.16|619.47|617.47|622.4|620.4|617.03|615.03|0
1643185800000|2022-01-26 08:30:00|619.23|617.23|619.22|617.22|619.47|617.47|615.07|613.07|0
1643186100000|2022-01-26 08:35:00|618.74|616.74|613.34|611.34|619.47|617.47|612.36|610.36|0
1643186400000|2022-01-26 08:40:00|613.1|611.1|614.56|612.56|615.3|613.3|611.14|609.14|0
1643186700000|2022-01-26 08:45:00|613.83|611.83|615.3|613.3|619.58|617.58|613.58|611.58|0
1643187000000|2022-01-26 08:50:00|615.54|613.54|617.63|615.63|619.46|617.46|614.81|612.81|0
1643187300000|2022-01-26 08:55:00|617.99|615.99|619.09|617.09|620.81|618.81|617.74|615.74|0
1643187600000|2022-01-26 09:00:00|620.43|618.43|614.07|612.07|620.92|618.92|609.67|607.67|0
1643187900000|2022-01-26 09:05:00|614.44|612.44|608.21|606.21|615.42|613.42|608.21|606.21|0
1643188200000|2022-01-26 09:10:00|608.69|606.69|607.11|605.11|608.94|606.94|604.54|602.54|0
1643188500000|2022-01-26 09:15:00|606.62|604.62|604.71|602.71|608.45|606.45|603.31|601.31|0
1643188800000|2022-01-26 09:20:00|604.83|602.83|599.81|597.81|608.38|606.38|599.81|597.81|0
1643189100000|2022-01-26 09:25:00|599.57|597.57|603.73|601.73|603.97|601.97|598.59|596.59|0
1643189400000|2022-01-26 09:30:00|603.48|601.48|603.63|601.63|605.47|603.47|599.32|597.32|0
1643189700000|2022-01-26 09:35:00|603.51|601.51|597.28|595.28|605.34|603.34|595.81|593.81|0
1643190000000|2022-01-26 09:40:00|597.03|595.03|594.35|592.35|598.99|596.99|594.23|592.23|0
1643190300000|2022-01-26 09:45:00|593.99|591.99|597.65|595.65|598.01|596.01|593.13|591.13|0
1643190600000|2022-01-26 09:50:00|597.52|595.52|599.96|597.96|600.21|598.21|596.54|594.54|0
1643190900000|2022-01-26 09:55:00|600.09|598.09|601.91|599.91|604|602|599.47|597.47|0
1643191200000|2022-01-26 10:00:00|602.04|600.04|605.82|603.82|610.11|608.11|602.04|600.04|0
1643191500000|2022-01-26 10:05:00|606.07|604.07|608.31|606.31|609.05|607.05|605.22|603.22|0
1643191800000|2022-01-26 10:10:00|608.07|606.07|604.64|602.64|608.19|606.19|603.42|601.42|0
1643192100000|2022-01-26 10:15:00|604.4|602.4|605.87|603.87|605.87|603.87|602.2|600.2|0
1643192400000|2022-01-26 10:20:00|605.62|603.62|602.44|600.44|606.84|604.84|599.76|597.76|0
1643192700000|2022-01-26 10:25:00|602.69|600.69|603.18|601.18|605.13|603.13|602.69|600.69|0
1643193000000|2022-01-26 10:30:00|602.69|600.69|599.27|597.27|603.42|601.42|598.29|596.29|0
1643193300000|2022-01-26 10:35:00|599.15|597.15|598.05|596.05|599.4|597.4|596.1|594.1|0
1643193600000|2022-01-26 10:40:00|598.29|596.29|598.66|596.66|599.02|597.02|595.85|593.85|0
1643193900000|2022-01-26 10:45:00|598.78|596.78|594.88|592.88|599.02|597.02|594.52|592.52|0
1643194200000|2022-01-26 10:50:00|595.12|593.12|595.12|593.12|595.61|593.61|593.66|591.66|0
1643194500000|2022-01-26 10:55:00|595.36|593.36|597.56|595.56|597.8|595.8|594.39|592.39|0
1643194800000|2022-01-26 11:00:00|597.44|595.44|590.35|588.35|597.44|595.44|590.22|588.22|0
1643195100000|2022-01-26 11:05:00|590.47|588.47|594.76|592.76|594.76|592.76|590.47|588.47|0
1643195400000|2022-01-26 11:10:00|594.88|592.88|593.91|591.91|595.61|593.61|593.17|591.17|0
1643195700000|2022-01-26 11:15:00|594.76|592.76|590.49|588.49|594.76|592.76|590.25|588.25|0
1643196000000|2022-01-26 11:20:00|591.47|589.47|594.15|592.15|594.39|592.39|590.98|588.98|0
1643196300000|2022-01-26 11:25:00|593.9|591.9|596.83|594.83|597.81|595.81|593.54|591.54|0
1643196600000|2022-01-26 11:30:00|596.47|594.47|591.22|589.22|597.45|595.45|590.62|588.62|0
1643196900000|2022-01-26 11:35:00|590.98|588.98|588.54|586.54|590.98|588.98|588.3|586.3|0
1643197200000|2022-01-26 11:40:00|588.79|586.79|589.76|587.76|590.25|588.25|587.32|585.32|0
1643197500000|2022-01-26 11:45:00|589.4|587.4|588.78|586.78|591.22|589.22|588.3|586.3|0
1643197800000|2022-01-26 11:50:00|589.03|587.03|587.81|585.81|589.27|587.27|585.86|583.86|0
1643198100000|2022-01-26 11:55:00|587.69|585.69|584.89|582.89|589.27|587.27|584.64|582.64|0
1643198400000|2022-01-26 12:00:00|585.13|583.13|592.56|590.56|593.66|591.66|584.64|582.64|0
1643198700000|2022-01-26 12:05:00|592.68|590.68|592.44|590.44|593.78|591.78|590.24|588.24|0
1643199000000|2022-01-26 12:10:00|592.56|590.56|597.07|595.07|597.07|595.07|591.95|589.95|0
1643199300000|2022-01-26 12:15:00|596.83|594.83|599.75|597.75|600.98|598.98|596.34|594.34|0
1643199600000|2022-01-26 12:20:00|600|598|602.93|600.93|603.3|601.3|597.8|595.8|0
1643199900000|2022-01-26 12:25:00|601.95|599.95|596.58|594.58|602.2|600.2|596.58|594.58|0
1643200200000|2022-01-26 12:30:00|596.34|594.34|595.85|593.85|597.56|595.56|594.38|592.38|0
1643200500000|2022-01-26 12:35:00|595.6|593.6|594.63|592.63|596.34|594.34|593.41|591.41|0
1643200800000|2022-01-26 12:40:00|594.39|592.39|600.13|598.13|600.98|598.98|594.39|592.39|0
1643201100000|2022-01-26 12:45:00|600|598|601.35|599.35|601.95|599.95|598.29|596.29|0
1643201400000|2022-01-26 12:50:00|600.49|598.49|596.1|594.1|600.49|598.49|595.36|593.36|0
1643201700000|2022-01-26 12:55:00|595.85|593.85|597.56|595.56|597.69|595.69|594.63|592.63|0
1643202000000|2022-01-26 13:00:00|596.83|594.83|588.54|586.54|598.53|596.53|588.29|586.29|0
1643202300000|2022-01-26 13:05:00|588.66|586.66|589.76|587.76|591.46|589.46|588.54|586.54|0
1643202600000|2022-01-26 13:10:00|589.4|587.4|591.7|589.7|592.19|590.19|589.02|587.02|0
1643202900000|2022-01-26 13:15:00|591.46|589.46|589.74|587.74|591.46|589.46|586.57|584.57|0
1643203200000|2022-01-26 13:20:00|590.23|588.23|582.56|580.56|590.6|588.6|582.56|580.56|0
1643203500000|2022-01-26 13:25:00|582.44|580.44|584.27|582.27|584.27|582.27|580.98|578.98|0
1643203800000|2022-01-26 13:30:00|585.11|583.11|588.03|586.03|589.01|587.01|581.46|579.46|0
1643204100000|2022-01-26 13:35:00|588.16|586.16|589.98|587.98|590.6|588.6|585.73|583.73|0
1643204400000|2022-01-26 13:40:00|589.49|587.49|590.96|588.96|591.93|589.93|587.43|585.43|0
1643204700000|2022-01-26 13:45:00|590.84|588.84|588.76|586.76|591.93|589.93|587.3|585.3|0
1643205000000|2022-01-26 13:50:00|589.25|587.25|590.71|588.71|591.44|589.44|588.52|586.52|0
1643205300000|2022-01-26 13:55:00|590.47|588.47|587.3|585.3|590.95|588.95|587.06|585.06|0
1643205600000|2022-01-26 14:00:00|587.18|585.18|593.15|591.15|593.15|591.15|584.62|582.62|0
1643205900000|2022-01-26 14:05:00|593.39|591.39|594.12|592.12|596.45|594.45|591.81|589.81|0
1643206200000|2022-01-26 14:10:00|594.61|592.61|596.69|594.69|597.78|595.78|594.12|592.12|0
1643206500000|2022-01-26 14:15:00|597.29|595.29|599.73|597.73|600.22|598.22|595.59|593.59|0
1643206800000|2022-01-26 14:20:00|599.98|597.98|600.71|598.71|601.2|599.2|597.05|595.05|0
1643207100000|2022-01-26 14:25:00|600.59|598.59|590.83|588.83|600.59|598.59|590.71|588.71|0
1643207400000|2022-01-26 14:30:00|590.59|588.59|604.65|602.65|605.11|603.11|588.27|586.27|0
1643207700000|2022-01-26 14:35:00|604.16|602.16|601.26|599.26|608.82|606.82|597.85|595.85|0
1643208000000|2022-01-26 14:40:00|603.21|601.21|604.43|602.43|609.31|607.31|601.02|599.02|0
1643208300000|2022-01-26 14:45:00|604.92|602.92|587.64|585.64|604.92|602.92|585.45|583.45|0
1643208600000|2022-01-26 14:50:00|587.39|585.39|576.84|574.84|591.28|589.28|574.9|572.9|0
1643208900000|2022-01-26 14:55:00|576.35|574.35|579.88|577.88|585.48|583.48|576.35|574.35|0
1643209200000|2022-01-26 15:00:00|578.78|576.78|570.04|568.04|583.16|581.16|567.62|565.62|0
1643209500000|2022-01-26 15:05:00|570.29|568.29|574.17|572.17|577.32|575.32|568.59|566.59|0
1643209800000|2022-01-26 15:10:00|573.92|571.92|587.05|585.05|588.76|586.76|573.92|571.92|0
1643210100000|2022-01-26 15:15:00|586.81|584.81|584.37|582.37|596.31|594.31|584.13|582.13|0
1643210400000|2022-01-26 15:20:00|584.62|582.62|596.07|594.07|596.31|594.31|582.18|580.18|0
1643210700000|2022-01-26 15:25:00|596.56|594.56|606.24|604.24|611.74|609.74|596.56|594.56|0
1643211000000|2022-01-26 15:30:00|605.99|603.99|607.34|605.34|615.26|613.26|603.31|601.31|0
1643211300000|2022-01-26 15:35:00|607.7|605.7|613.55|611.55|613.8|611.8|603.8|601.8|0
1643211600000|2022-01-26 15:40:00|613.31|611.31|617.46|615.46|619.17|617.17|606.48|604.48|0
1643211900000|2022-01-26 15:45:00|618.19|616.19|616.33|614.33|621.95|619.95|614.87|612.87|0
1643212200000|2022-01-26 15:50:00|616.82|614.82|614.86|612.86|617.06|615.06|611.45|609.45|0
1643212500000|2022-01-26 15:55:00|613.64|611.64|606.92|604.92|618.5|616.5|604.48|602.48|0
1643212800000|2022-01-26 16:00:00|607.04|605.04|610.33|608.33|615.2|613.2|607.04|605.04|0
1643213100000|2022-01-26 16:05:00|610.57|608.57|598.65|596.65|611.06|609.06|596.95|594.95|0
1643213400000|2022-01-26 16:10:00|598.77|596.77|594.03|592.03|599.86|597.86|592.33|590.33|0
1643213700000|2022-01-26 16:15:00|593.3|591.3|595.62|593.62|598.54|596.54|589.07|587.07|0
1643214000000|2022-01-26 16:20:00|594.89|592.89|591.49|589.49|597.32|595.32|588.1|586.1|0
1643214300000|2022-01-26 16:25:00|591.25|589.25|591.18|589.18|592.22|590.22|588.46|586.46|0
1643214600000|2022-01-26 16:30:00|589.85|587.85|589.96|587.96|594.35|592.35|585.71|583.71|0
1643214900000|2022-01-26 16:35:00|588.99|586.99|591.67|589.67|595.81|593.81|588.26|586.26|0
1643215200000|2022-01-26 16:40:00|590.82|588.82|586.79|584.79|590.82|588.82|584.12|582.12|0
1643215500000|2022-01-26 16:45:00|586.55|584.55|591.91|589.91|593.37|591.37|584.12|582.12|0
1643215800000|2022-01-26 16:50:00|591.79|589.79|591.42|589.42|599.72|597.72|589.96|587.96|0
1643216100000|2022-01-26 16:55:00|591.67|589.67|590.93|588.93|593.86|591.86|587.28|585.28|0
1643216400000|2022-01-26 17:00:00|589.47|587.47|589.47|587.47|591.91|589.91|584.6|582.6|0
1643216700000|2022-01-26 17:05:00|589.72|587.72|586.45|584.45|590.72|588.72|586.45|584.45|0
1643217000000|2022-01-26 17:10:00|586.57|584.57|584.01|582.01|590.24|588.24|581.44|579.44|0
1643217300000|2022-01-26 17:15:00|583.64|581.64|583.88|581.88|585.59|583.59|581.19|579.19|0
1643217600000|2022-01-26 17:20:00|585.83|583.83|587.06|585.06|588.28|586.28|583.15|581.15|0
1643217900000|2022-01-26 17:25:00|586.08|584.08|583.27|581.27|587.3|585.3|582.9|580.9|0
1643218200000|2022-01-26 17:30:00|583.15|581.15|584.12|582.12|587.3|585.3|582.41|580.41|0
1643218500000|2022-01-26 17:35:00|584.25|582.25|583.21|581.21|584.37|582.37|580.68|578.68|0
1643218800000|2022-01-26 17:40:00|582.72|580.72|576.47|574.47|582.72|580.72|576.1|574.1|0
1643219100000|2022-01-26 17:45:00|576.59|574.59|577.7|575.7|581|579|576.35|574.35|0
1643219400000|2022-01-26 17:50:00|577.82|575.82|578.55|576.55|581.49|579.49|577.33|575.33|0
1643219700000|2022-01-26 17:55:00|577.81|575.81|577.81|575.81|578.79|576.79|576.59|574.59|0
1643220000000|2022-01-26 18:00:00|577.57|575.57|591.3|589.3|593.51|591.51|577.57|575.57|0
1643220300000|2022-01-26 18:05:00|591.54|589.54|586.52|584.52|593.75|591.75|586.39|584.39|0
1643220600000|2022-01-26 18:10:00|587.13|585.13|584.03|582.03|588.12|586.12|584.03|582.03|0
1643220900000|2022-01-26 18:15:00|584.52|582.52|588.68|586.68|589.9|587.9|583.54|581.54|0
1643221200000|2022-01-26 18:20:00|588.43|586.43|592.99|590.99|596.69|594.69|588.43|586.43|0
1643221500000|2022-01-26 18:25:00|592.13|590.13|589.44|587.44|592.86|590.86|587.73|585.73|0
1643221800000|2022-01-26 18:30:00|590.42|588.42|590.66|588.66|592.37|590.37|586.51|584.51|0
1643222100000|2022-01-26 18:35:00|590.54|588.54|591.64|589.64|593.35|591.35|589.2|587.2|0
1643222400000|2022-01-26 18:40:00|591.39|589.39|589.44|587.44|593.35|591.35|588.22|586.22|0
1643222700000|2022-01-26 18:45:00|589.93|587.93|590.9|588.9|593.35|591.35|589.44|587.44|0
1643223000000|2022-01-26 18:50:00|591.15|589.15|586.51|584.51|593.1|591.1|586.02|584.02|0
1643223300000|2022-01-26 18:55:00|587|585|590.06|588.06|591.41|589.41|584.68|582.68|0
1643223600000|2022-01-26 19:00:00|589.32|587.32|570.63|568.63|589.32|587.32|557.96|555.96|0
1643223900000|2022-01-26 19:05:00|572.7|570.7|575.99|573.99|575.99|573.99|558.32|556.32|0
1643224200000|2022-01-26 19:10:00|575.01|573.01|603.25|601.25|608.42|606.42|569.14|567.14|0
1643224500000|2022-01-26 19:15:00|603.99|601.99|600.04|598.04|608.73|606.73|595.39|593.39|0
1643224800000|2022-01-26 19:20:00|599.55|597.55|596.62|594.62|605.91|603.91|594.91|592.91|0
1643225100000|2022-01-26 19:25:00|596.25|594.25|582.46|580.46|596.37|594.37|578.81|576.81|0
1643225400000|2022-01-26 19:30:00|582.1|580.1|609.24|607.24|611.45|609.45|580.99|578.99|0
1643225700000|2022-01-26 19:35:00|606.77|604.77|585.01|583.01|614.9|612.9|577.44|575.44|0
1643226000000|2022-01-26 19:40:00|584.15|582.15|618.21|616.21|618.21|616.21|583.17|581.17|0
1643226300000|2022-01-26 19:45:00|619.81|617.81|649.81|647.81|652.63|650.63|619.81|617.81|0
1643226600000|2022-01-26 19:50:00|648.22|646.22|635|633|649.56|647.56|628.75|626.75|0
1643226900000|2022-01-26 19:55:00|636.58|634.58|634.67|632.67|644.56|642.56|634.18|632.18|0
1643227200000|2022-01-26 20:00:00|637.12|635.12|668.71|666.71|677.4|675.4|637.12|635.12|0
1643227500000|2022-01-26 20:05:00|669.69|667.69|693.85|691.85|693.85|691.85|669.69|667.69|0
1643227800000|2022-01-26 20:10:00|695.21|693.21|683.91|681.91|695.21|693.21|671.03|669.03|0
1643228100000|2022-01-26 20:15:00|683.78|681.78|693.98|691.98|695.94|693.94|675.19|673.19|0
1643228400000|2022-01-26 20:20:00|693|691|697.16|695.16|707.6|705.6|689.2|687.2|0
1643228700000|2022-01-26 20:25:00|696.8|694.8|668.54|666.54|702.44|700.44|668.54|666.54|0
1643229000000|2022-01-26 20:30:00|669.03|667.03|681.26|679.26|681.64|679.64|663.65|661.65|0
1643229300000|2022-01-26 20:35:00|680.66|678.66|678.21|676.21|691.56|689.56|670.74|668.74|0
1643229600000|2022-01-26 20:40:00|678.45|676.45|671.72|669.72|684.82|682.82|660.85|658.85|0
1643229900000|2022-01-26 20:45:00|670.62|668.62|674.55|672.55|682.49|680.49|659.25|657.25|0
1643230200000|2022-01-26 20:50:00|675.28|673.28|656.51|654.51|681.77|679.77|655.9|653.9|0
1643230500000|2022-01-26 20:55:00|659.56|657.56|662.73|660.73|673.48|671.48|653.83|651.83|0
1643230800000|2022-01-26 21:00:00|665.17|663.17|664.08|662.08|669.57|667.57|662|660|0
1643231100000|2022-01-26 21:05:00|664.19|662.19|669.18|667.18|672.38|670.38|659.8|657.8|0
1643231400000|2022-01-26 21:10:00|670.77|668.77|673.79|671.79|676.24|674.24|670.03|668.03|0
1643231700000|2022-01-26 21:15:00|671.39|668.79|669.81|667.21|675.19|672.59|668.58|665.98|0
1643232000000|2022-01-26 21:20:00|670.05|667.45|670.78|668.18|672.99|670.39|668.58|665.98|0
1643232300000|2022-01-26 21:25:00|670.29|667.69|668.45|665.85|671.76|669.16|667.47|664.87|0
1643232600000|2022-01-26 21:30:00|668.21|665.61|671.52|668.92|671.88|669.28|668.21|665.61|0
1643232900000|2022-01-26 21:35:00|671.39|668.79|673.35|670.75|676.66|674.06|671.39|668.79|0
1643233200000|2022-01-26 21:40:00|673.97|671.37|667.6|665|675.06|672.46|667.6|665|0
1643233500000|2022-01-26 21:45:00|667.47|664.87|665.27|662.67|669.31|666.71|662.58|659.98|0
1643233800000|2022-01-26 21:50:00|665.51|662.91|664.17|661.57|669.19|666.59|663.93|661.33|0
1643234100000|2022-01-26 21:55:00|664.05|661.45|664.91|662.31|665.64|663.04|662.58|659.98|0
1643234400000|2022-01-26 22:00:00|665.01|662.41|665.27|662.67|665.27|662.67|664.1|661.5|0
1643234700000|2022-01-26 22:05:00|665.31|662.71|664.38|661.78|665.38|662.78|664.38|661.78|0
1643235000000|2022-01-26 22:10:00|664.34|661.74|663.74|661.14|664.45|661.85|663.63|661.03|0
1643235300000|2022-01-26 22:15:00|663.66|661.06|662.27|659.67|663.7|661.1|662.1|659.5|0
1643235600000|2022-01-26 22:20:00|662.31|659.71|660.32|657.72|662.49|659.89|659.86|657.26|0
1643235900000|2022-01-26 22:25:00|660.1|657.5|660.99|658.39|661.1|658.5|659.43|656.83|0
1643236200000|2022-01-26 22:30:00|661.02|658.42|660.42|657.82|661.02|658.42|660.36|657.76|0
1643236500000|2022-01-26 22:35:00|660.75|658.15|657.92|655.32|660.75|658.15|657.78|655.18|0
1643236800000|2022-01-26 22:40:00|657.67|655.07|655.98|653.38|657.74|655.14|654.05|651.45|0
1643237100000|2022-01-26 22:45:00|656.11|653.51|658.32|655.72|658.36|655.76|655.72|653.12|0
1643237400000|2022-01-26 22:50:00|658.21|655.61|660.1|657.5|660.14|657.54|657.9|655.3|0
1643237700000|2022-01-26 22:55:00|660.06|657.46|659|656.4|661.46|658.86|659|656.4|0
1643238000000|2022-01-26 23:00:00|655.13|652.53|650.61|648.01|658.3|655.7|644.88|642.28|0
1643238300000|2022-01-26 23:05:00|650.73|648.13|641.1|638.5|652.31|649.71|640.86|638.26|0
1643238600000|2022-01-26 23:10:00|640.01|637.41|642.2|639.6|644.75|642.15|639.88|637.28|0
1643238900000|2022-01-26 23:15:00|641.59|638.99|645.61|643.01|647.92|645.32|640.25|637.65|0
1643239200000|2022-01-26 23:20:00|645.73|643.13|643.91|641.31|645.73|643.13|641.47|638.87|0
1643239500000|2022-01-26 23:25:00|643.78|641.18|642.07|639.47|645.97|643.37|640.61|638.01|0
1643239800000|2022-01-26 23:30:00|641.83|639.23|637.94|635.34|641.83|639.23|636.48|633.88|0
1643240100000|2022-01-26 23:35:00|638.18|635.58|640.37|637.77|640.61|638.01|637.09|634.49|0
1643240400000|2022-01-26 23:40:00|640.25|637.65|640.61|638.01|642.07|639.47|638.91|636.31|0
1643240700000|2022-01-26 23:45:00|639.88|637.28|639.15|636.55|640.37|637.77|637.82|635.22|0
1643241000000|2022-01-26 23:50:00|639.52|636.92|640.85|638.25|641.83|639.23|639.28|636.68|0
1643241300000|2022-01-26 23:55:00|641.22|638.62|638.66|636.06|641.58|638.98|637.93|635.33|0
1643241600000|2022-01-27 00:00:00|638.3|635.7|640.49|637.89|643.04|640.44|637.45|634.85|0
1643241900000|2022-01-27 00:05:00|641.1|638.5|646.21|643.61|647.18|644.58|640.36|637.76|0
1643242200000|2022-01-27 00:10:00|646.34|643.74|650.11|647.51|650.84|648.24|645.85|643.25|0
1643242500000|2022-01-27 00:15:00|650.35|647.75|654.01|651.41|654.5|651.9|650.11|647.51|0
1643242800000|2022-01-27 00:20:00|653.53|650.93|648.89|646.29|656.94|654.34|648.77|646.17|0
1643243100000|2022-01-27 00:25:00|649.13|646.53|653.9|651.3|654.99|652.39|647.8|645.2|0
1643243400000|2022-01-27 00:30:00|653.77|651.17|654.26|651.66|658.16|655.56|653.28|650.68|0
1643243700000|2022-01-27 00:35:00|653.52|650.92|656.09|653.49|657.07|654.47|653.28|650.68|0
1643244000000|2022-01-27 00:40:00|655.72|653.12|657.56|654.96|660|657.4|654.5|651.9|0
1643244300000|2022-01-27 00:45:00|657.67|655.07|658.65|656.05|659.63|657.03|655.72|653.12|0
1643244600000|2022-01-27 00:50:00|658.78|656.18|663.05|660.45|663.05|660.45|654.25|651.65|0
1643244900000|2022-01-27 00:55:00|663.29|660.69|668.92|666.32|669.9|667.3|661.83|659.23|0
1643245200000|2022-01-27 01:00:00|669.05|666.45|676.51|673.91|679.21|676.61|666.96|664.36|0
1643245500000|2022-01-27 01:05:00|676.76|674.16|686.08|683.48|688.53|685.93|675.29|672.69|0
1643245800000|2022-01-27 01:10:00|685.96|683.36|684.12|681.52|686.08|683.48|678.11|675.51|0
1643246100000|2022-01-27 01:15:00|683.87|681.27|694.22|691.62|699.72|697.12|681.54|678.94|0
1643246400000|2022-01-27 01:20:00|694.71|692.11|692.39|689.79|700.11|697.51|692.26|689.66|0
1643246700000|2022-01-27 01:25:00|692.5|689.9|693.24|690.64|694.22|691.62|688.71|686.11|0
1643247000000|2022-01-27 01:30:00|693.48|690.88|689.32|686.72|697.16|694.56|688.95|686.35|0
1643247300000|2022-01-27 01:35:00|689.56|686.96|693.86|691.26|693.86|691.26|686.87|684.27|0
1643247600000|2022-01-27 01:40:00|694.35|691.75|694.95|692.35|697.05|694.45|690.79|688.19|0
1643247900000|2022-01-27 01:45:00|694.59|691.99|698.39|695.79|699.62|697.02|694.22|691.62|0
1643248200000|2022-01-27 01:50:00|698.14|695.54|700.73|698.13|702.07|699.47|695.44|692.84|0
1643248500000|2022-01-27 01:55:00|700.35|697.75|705.9|703.3|710.18|707.58|700.35|697.75|0
1643248800000|2022-01-27 02:00:00|706.51|703.91|713.39|710.79|716.7|714.1|706.51|703.91|0
1643249100000|2022-01-27 02:05:00|714|711.4|721.87|719.27|721.87|719.27|711.79|709.19|0
1643249400000|2022-01-27 02:10:00|721.62|719.02|720.39|717.79|721.62|719.02|717.19|714.59|0
1643249700000|2022-01-27 02:15:00|720.14|717.54|721.5|718.9|721.87|719.27|718.67|716.07|0
1643250000000|2022-01-27 02:20:00|720.88|718.28|718.67|716.07|721.87|719.27|718.18|715.58|0
1643250300000|2022-01-27 02:25:00|718.55|715.95|723.72|721.12|726.05|723.45|718.18|715.58|0
1643250600000|2022-01-27 02:30:00|723.96|721.36|724.58|721.98|725.68|723.08|721.39|718.79|0
1643250900000|2022-01-27 02:35:00|724.94|722.34|712.17|709.57|725.19|722.59|712.17|709.57|0
1643251200000|2022-01-27 02:40:00|712.91|710.31|713.64|711.04|714.13|711.53|709.96|707.36|0
1643251500000|2022-01-27 02:45:00|712.42|709.82|709.33|706.73|712.54|709.94|706.53|703.93|0
1643251800000|2022-01-27 02:50:00|709.08|706.48|710.8|708.2|712.27|709.67|708.1|705.5|0
1643252100000|2022-01-27 02:55:00|711.29|708.69|715.47|712.87|716.7|714.1|710.93|708.33|0
1643252400000|2022-01-27 03:00:00|715.35|712.75|721.01|718.41|721.62|719.02|713.38|710.78|0
1643252700000|2022-01-27 03:05:00|721.12|718.52|716.21|713.61|722.6|720|715.96|713.36|0
1643253000000|2022-01-27 03:10:00|715.6|713|719.16|716.56|719.4|716.8|715.6|713|0
1643253300000|2022-01-27 03:15:00|719.04|716.44|712.03|709.43|720.14|717.54|712.03|709.43|0
1643253600000|2022-01-27 03:20:00|712.52|709.92|713.45|710.85|713.7|711.1|708.72|706.12|0
1643253900000|2022-01-27 03:25:00|714.31|711.71|714.43|711.83|716.03|713.43|713.32|710.72|0
1643254200000|2022-01-27 03:30:00|714.31|711.71|712.71|710.11|715.53|712.93|709.64|707.04|0
1643254500000|2022-01-27 03:35:00|712.47|709.87|721.07|718.47|722.3|719.7|712.47|709.87|0
1643254800000|2022-01-27 03:40:00|721.19|718.59|733.92|731.32|735.95|733.35|720.94|718.34|0
1643255100000|2022-01-27 03:45:00|732.94|730.34|734.41|731.81|739.33|736.73|732.2|729.6|0
1643255400000|2022-01-27 03:50:00|734.79|732.19|733.06|730.46|735.15|732.55|730.72|728.12|0
1643255700000|2022-01-27 03:55:00|732.94|730.34|731.59|728.99|737.36|734.76|730.48|727.88|0
1643256000000|2022-01-27 04:00:00|731.46|728.86|733.18|730.58|733.92|731.32|729.49|726.89|0
1643256300000|2022-01-27 04:05:00|732.82|730.22|732.33|729.73|734.41|731.81|730.97|728.37|0
1643256600000|2022-01-27 04:10:00|732.44|729.84|731.59|728.99|734.66|732.06|730.23|727.63|0
1643256900000|2022-01-27 04:15:00|730.97|728.37|726.12|723.52|733.43|730.83|725.87|723.27|0
1643257200000|2022-01-27 04:20:00|726.74|724.14|725.87|723.27|728.46|725.86|725.27|722.67|0
1643257500000|2022-01-27 04:25:00|726.49|723.89|722.93|720.33|727.59|724.99|721.58|718.98|0
1643257800000|2022-01-27 04:30:00|722.81|720.21|719.49|716.89|723.79|721.19|718.64|716.04|0
1643258100000|2022-01-27 04:35:00|719.98|717.38|719.98|717.38|721.45|718.85|718.76|716.16|0
1643258400000|2022-01-27 04:40:00|720.23|717.63|724.14|721.54|725|722.4|719.66|717.06|0
1643258700000|2022-01-27 04:45:00|723.77|721.17|724.39|721.79|724.88|722.28|722.3|719.7|0
1643259000000|2022-01-27 04:50:00|724.14|721.54|722.91|720.31|724.39|721.79|721.07|718.47|0
1643259300000|2022-01-27 04:55:00|722.79|720.19|721.93|719.33|723.03|720.43|720.46|717.86|0
1643259600000|2022-01-27 05:00:00|721.44|718.84|712.72|710.12|721.8|719.2|712.6|710|0
1643259900000|2022-01-27 05:05:00|712.6|710|717.26|714.66|717.51|714.91|711.74|709.14|0
1643260200000|2022-01-27 05:10:00|716.89|714.29|722.05|719.45|722.42|719.82|716.65|714.05|0
1643260500000|2022-01-27 05:15:00|722.29|719.69|730.16|727.56|730.9|728.3|721.93|719.33|0
1643260800000|2022-01-27 05:20:00|730.65|728.05|729.18|726.58|731.14|728.54|727.21|724.61|0
1643261100000|2022-01-27 05:25:00|728.68|726.08|725.61|723.01|729.91|727.31|724.63|722.03|0
1643261400000|2022-01-27 05:30:00|725.86|723.26|717.51|714.91|726.35|723.75|716.28|713.68|0
1643261700000|2022-01-27 05:35:00|717.26|714.66|716.77|714.17|718.61|716.01|714.81|712.21|0
1643262000000|2022-01-27 05:40:00|716.4|713.8|715.41|712.81|719.83|717.23|714.56|711.96|0
1643262300000|2022-01-27 05:45:00|715.3|712.7|716.52|713.92|719.23|716.63|715.3|712.7|0
1643262600000|2022-01-27 05:50:00|716.28|713.68|718.85|716.25|721.06|718.46|715.41|712.81|0
1643262900000|2022-01-27 05:55:00|718.49|715.89|718|715.4|720.94|718.34|716.28|713.68|0
1643263200000|2022-01-27 06:00:00|717.62|715.02|719.71|717.11|720.57|717.97|714.68|712.08|0
1643263500000|2022-01-27 06:05:00|718.85|716.25|712.84|710.24|721.55|718.95|712.35|709.75|0
1643263800000|2022-01-27 06:10:00|712.71|710.11|709.9|707.3|712.71|710.11|706.83|704.23|0
1643264100000|2022-01-27 06:15:00|709.41|706.81|714.24|711.64|715.34|712.74|709.41|706.81|0
1643264400000|2022-01-27 06:20:00|714.36|711.76|719.03|716.43|719.15|716.55|713.01|710.41|0
1643264700000|2022-01-27 06:25:00|718.66|716.06|721.97|719.37|723.2|720.6|716.81|714.21|0
1643265000000|2022-01-27 06:30:00|721.86|719.26|725.54|722.94|726.77|724.17|721.48|718.88|0
1643265300000|2022-01-27 06:35:00|725.42|722.82|724.43|721.83|727.76|725.16|720.99|718.39|0
1643265600000|2022-01-27 06:40:00|725.3|722.7|724.69|722.09|727.15|724.55|721.97|719.37|0
1643265900000|2022-01-27 06:45:00|725.18|722.58|734.03|731.43|734.15|731.55|725.06|722.46|0
1643266200000|2022-01-27 06:50:00|734.4|731.8|724.56|721.96|734.4|731.8|724.56|721.96|0
1643266500000|2022-01-27 06:55:00|724.45|721.85|722.35|719.75|725.3|722.7|720.39|717.79|0
1643266800000|2022-01-27 07:00:00|720.27|717.67|714.18|711.58|721.74|719.14|714.18|711.58|0
1643267100000|2022-01-27 07:05:00|714.31|711.71|718.28|715.68|718.28|715.68|710.67|708.07|0
1643267400000|2022-01-27 07:10:00|717.68|715.08|709.94|707.34|718.66|716.06|705.03|702.43|0
1643267700000|2022-01-27 07:15:00|709.33|706.73|705.65|703.05|709.33|706.73|703.8|701.2|0
1643268000000|2022-01-27 07:20:00|705.27|702.67|707.85|705.25|707.85|705.25|703.07|700.47|0
1643268300000|2022-01-27 07:25:00|707.97|705.37|705.52|702.92|709.44|706.84|702.09|699.49|0
1643268600000|2022-01-27 07:30:00|705.76|703.16|704.54|701.94|707.48|704.88|699.64|697.04|0
1643268900000|2022-01-27 07:35:00|704.78|702.18|702.7|700.1|705.03|702.43|700.61|698.01|0
1643269200000|2022-01-27 07:40:00|701.97|699.37|697.67|695.07|702.58|699.98|697.07|694.47|0
1643269500000|2022-01-27 07:45:00|697.18|694.58|701.81|699.21|704.99|702.39|696.2|693.6|0
1643269800000|2022-01-27 07:50:00|700.84|698.24|697.42|694.82|702.55|699.95|696.93|694.33|0
1643270100000|2022-01-27 07:55:00|697.06|694.46|705.97|703.37|706.94|704.34|696.68|694.08|0
1643270400000|2022-01-27 08:00:00|705.23|702.63|699.12|696.52|705.85|703.25|698.52|695.92|0
1643270700000|2022-01-27 08:05:00|698.58|696.58|699.8|697.8|703.35|701.35|695.05|693.05|0
1643271000000|2022-01-27 08:10:00|700.9|698.9|691.39|689.39|704.2|702.2|690.53|688.53|0
1643271300000|2022-01-27 08:15:00|690.77|688.77|685.05|683.05|693.7|691.7|683.46|681.46|0
1643271600000|2022-01-27 08:20:00|684.19|682.19|689.55|687.55|690.28|688.28|681.51|679.51|0
1643271900000|2022-01-27 08:25:00|689.31|687.31|692.48|690.48|693.58|691.58|688.33|686.33|0
1643272200000|2022-01-27 08:30:00|691.14|689.14|691.5|689.5|696.62|694.62|690.28|688.28|0
1643272500000|2022-01-27 08:35:00|691.74|689.74|691.26|689.26|692.48|690.48|686.38|684.38|0
1643272800000|2022-01-27 08:40:00|691.74|689.74|686.38|684.38|691.74|689.74|685.65|683.65|0
1643273100000|2022-01-27 08:45:00|686.62|684.62|683.94|681.94|688.33|686.33|678.59|676.59|0
1643273400000|2022-01-27 08:50:00|684.19|682.19|678.63|676.63|684.43|682.43|678.38|676.38|0
1643273700000|2022-01-27 08:55:00|678.87|676.87|674.22|672.22|678.87|676.87|673.49|671.49|0
1643274000000|2022-01-27 09:00:00|674.47|672.47|671.75|669.75|678.63|676.63|664.2|662.2|0
1643274300000|2022-01-27 09:05:00|671.5|669.5|676.96|674.96|677.57|675.57|670.46|668.46|0
1643274600000|2022-01-27 09:10:00|677.32|675.32|670.83|668.83|679.29|677.29|668.63|666.63|0
1643274900000|2022-01-27 09:15:00|669.97|667.97|668.5|666.5|673.89|671.89|667.4|665.4|0
1643275200000|2022-01-27 09:20:00|669.23|667.23|662.01|660.01|673.15|671.15|662.01|660.01|0
1643275500000|2022-01-27 09:25:00|662.37|660.37|661.28|659.28|664.33|662.33|657.73|655.73|0
1643275800000|2022-01-27 09:30:00|661.15|659.15|667.52|665.52|667.52|665.52|660.91|658.91|0
1643276100000|2022-01-27 09:35:00|667.27|665.27|666.17|664.17|668.62|666.62|664.33|662.33|0
1643276400000|2022-01-27 09:40:00|666.29|664.29|658.95|656.95|667.76|665.76|657.97|655.97|0
1643276700000|2022-01-27 09:45:00|658.83|656.83|656.99|654.99|660.9|658.9|654.79|652.79|0
1643277000000|2022-01-27 09:50:00|657.23|655.23|654.55|652.55|658.21|656.21|651.61|649.61|0
1643277300000|2022-01-27 09:55:00|654.92|652.92|655.77|653.77|656.63|654.63|652.1|650.1|0
1643277600000|2022-01-27 10:00:00|656.26|654.26|650.27|648.27|657.48|655.48|649.79|647.79|0
1643277900000|2022-01-27 10:05:00|650.88|648.88|653.32|651.32|653.32|651.32|648.44|646.44|0
1643278200000|2022-01-27 10:10:00|653.08|651.08|660.78|658.78|661.76|659.76|651.61|649.61|0
1643278500000|2022-01-27 10:15:00|660.17|658.17|664.33|662.33|664.45|662.45|657.72|655.72|0
1643278800000|2022-01-27 10:20:00|664.08|662.08|658.45|656.45|664.82|662.82|658.21|656.21|0
1643279100000|2022-01-27 10:25:00|658.21|656.21|658.07|656.07|659.8|657.8|654.79|652.79|0
1643279400000|2022-01-27 10:30:00|657.94|655.94|657.18|655.18|661.13|659.13|656.2|654.2|0
1643279700000|2022-01-27 10:35:00|657.3|655.3|655.96|653.96|659.15|657.15|655.22|653.22|0
1643280000000|2022-01-27 10:40:00|655.83|653.83|661.36|659.36|662.95|660.95|655.59|653.59|0
1643280300000|2022-01-27 10:45:00|661.11|659.11|666.63|664.63|666.63|664.63|657.79|655.79|0
1643280600000|2022-01-27 10:50:00|666.38|664.38|674.74|672.74|675.48|673.48|665.89|663.89|0
1643280900000|2022-01-27 10:55:00|674.62|672.62|677.33|675.33|681.14|679.14|674.5|672.5|0
1643281200000|2022-01-27 11:00:00|676.96|674.96|668.59|666.59|677.2|675.2|667.61|665.61|0
1643281500000|2022-01-27 11:05:00|668.72|666.72|669.33|667.33|669.7|667.7|665.04|663.04|0
1643281800000|2022-01-27 11:10:00|669.09|667.09|662.94|660.94|669.33|667.33|662.7|660.7|0
1643282100000|2022-01-27 11:15:00|662.83|660.83|664.42|662.42|664.66|662.66|659.75|657.75|0
1643282400000|2022-01-27 11:20:00|664.66|662.66|664.66|662.66|668.47|666.47|664.3|662.3|0
1643282700000|2022-01-27 11:25:00|664.05|662.05|655.83|653.83|664.3|662.3|654.48|652.48|0
1643283000000|2022-01-27 11:30:00|655.95|653.95|657.79|655.79|659.51|657.51|654.6|652.6|0
1643283300000|2022-01-27 11:35:00|657.92|655.92|664.91|662.91|665.77|663.77|655.09|653.09|0
1643283600000|2022-01-27 11:40:00|664.66|662.66|662.33|660.33|665.15|663.15|659.88|657.88|0
1643283900000|2022-01-27 11:45:00|662.7|660.7|661.35|659.35|667.98|665.98|659.99|657.99|0
1643284200000|2022-01-27 11:50:00|661.47|659.47|656.93|654.93|661.6|659.6|654.48|652.48|0
1643284500000|2022-01-27 11:55:00|657.05|655.05|652.27|650.27|660.61|658.61|651.29|649.29|0
1643284800000|2022-01-27 12:00:00|651.66|649.66|654.35|652.35|656.56|654.56|650.67|648.67|0
1643285100000|2022-01-27 12:05:00|653.62|651.62|654.84|652.84|659.14|657.14|653.62|651.62|0
1643285400000|2022-01-27 12:10:00|654.97|652.97|647|645|655.33|653.33|645.29|643.29|0
1643285700000|2022-01-27 12:15:00|647.13|645.13|658.77|656.77|658.77|656.77|644.8|642.8|0
1643286000000|2022-01-27 12:20:00|659.01|657.01|666.75|664.75|666.75|664.75|656.56|654.56|0
1643286300000|2022-01-27 12:25:00|666.62|664.62|661.95|659.95|666.62|664.62|659.25|657.25|0
1643286600000|2022-01-27 12:30:00|662.69|660.69|670.55|668.55|670.93|668.93|658.76|656.76|0
1643286900000|2022-01-27 12:35:00|670.19|668.19|664.29|662.29|670.8|668.8|659.87|657.87|0
1643287200000|2022-01-27 12:40:00|664.16|662.16|664.9|662.9|665.88|663.88|660.97|658.97|0
1643287500000|2022-01-27 12:45:00|665.27|663.27|656.55|654.55|665.27|663.27|655.46|653.46|0
1643287800000|2022-01-27 12:50:00|657.54|655.54|647.24|645.24|658.64|656.64|645.04|643.04|0
1643288100000|2022-01-27 12:55:00|647.86|645.86|650.8|648.8|651.4|649.4|645.04|643.04|0
1643288400000|2022-01-27 13:00:00|649.82|647.82|650.06|648.06|652.38|650.38|643.57|641.57|0
1643288700000|2022-01-27 13:05:00|649.93|647.93|639.16|637.16|649.93|647.93|639.16|637.16|0
1643289000000|2022-01-27 13:10:00|638.92|636.92|643.3|641.3|644.53|642.53|637.94|635.94|0
1643289300000|2022-01-27 13:15:00|644.04|642.04|639.38|637.38|646.25|644.25|639.14|637.14|0
1643289600000|2022-01-27 13:20:00|639.14|637.14|637.91|635.91|645.51|643.51|637.91|635.91|0
1643289900000|2022-01-27 13:25:00|637.67|635.67|639.75|637.75|643.18|641.18|633.99|631.99|0
1643290200000|2022-01-27 13:30:00|639.14|637.14|643.55|641.55|645.02|643.02|636.08|634.08|0
1643290500000|2022-01-27 13:35:00|643.79|641.79|643.55|641.55|648.45|646.45|641.83|639.83|0
1643290800000|2022-01-27 13:40:00|643.67|641.67|640.36|638.36|645.02|643.02|638.28|636.28|0
1643291100000|2022-01-27 13:45:00|640.6|638.6|633.5|631.5|640.6|638.6|633.25|631.25|0
1643291400000|2022-01-27 13:50:00|634.48|632.48|628.36|626.36|635.46|633.46|628.36|626.36|0
1643291700000|2022-01-27 13:55:00|628.61|626.61|627.02|625.02|629.83|627.83|626.53|624.53|0
1643292000000|2022-01-27 14:00:00|627.38|625.38|623.77|621.77|628.85|626.85|623.23|621.23|0
1643292300000|2022-01-27 14:05:00|624.01|622.01|625.24|623.24|627.45|625.45|622.05|620.05|0
1643292600000|2022-01-27 14:10:00|625.98|623.98|619.36|617.36|625.98|623.98|619.36|617.36|0
1643292900000|2022-01-27 14:15:00|618.87|616.87|621.56|619.56|622.18|620.18|618.13|616.13|0
1643293200000|2022-01-27 14:20:00|621.32|619.32|625.24|623.24|627.2|625.2|620.58|618.58|0
1643293500000|2022-01-27 14:25:00|624.38|622.38|616.41|614.41|624.38|622.38|615.68|613.68|0
1643293800000|2022-01-27 14:30:00|615.19|613.19|620.33|618.33|621.56|619.56|607.61|605.61|0
1643294100000|2022-01-27 14:35:00|619.84|617.84|620.58|618.58|626.71|624.71|616.9|614.9|0
1643294400000|2022-01-27 14:40:00|621.8|619.8|599.79|597.79|621.8|619.8|599.06|597.06|0
1643294700000|2022-01-27 14:45:00|599.3|597.3|590.01|588.01|605.7|603.7|587.31|585.31|0
1643295000000|2022-01-27 14:50:00|589.76|587.76|586.09|584.09|592.46|590.46|584.86|582.86|0
1643295300000|2022-01-27 14:55:00|588.78|586.78|594.17|592.17|604.73|602.73|588.78|586.78|0
1643295600000|2022-01-27 15:00:00|593.68|591.68|592.16|590.16|611.36|609.36|591.67|589.67|0
1643295900000|2022-01-27 15:05:00|591.18|589.18|588|586|596.32|594.32|583.6|581.6|0
1643296200000|2022-01-27 15:10:00|588.12|586.12|585.06|583.06|593.63|591.63|582.38|580.38|0
1643296500000|2022-01-27 15:15:00|586.41|584.41|594|592|595.96|593.96|583.6|581.6|0
1643296800000|2022-01-27 15:20:00|594.11|592.11|602.94|600.94|602.94|600.94|590.81|588.81|0
1643297100000|2022-01-27 15:25:00|602.57|600.57|621.97|619.97|621.97|619.97|600.24|598.24|0
1643297400000|2022-01-27 15:30:00|623.44|621.44|624.55|622.55|630.79|628.79|618.3|616.3|0
1643297700000|2022-01-27 15:35:00|624.67|622.67|636.48|634.48|638.07|636.07|622.71|620.71|0
1643298000000|2022-01-27 15:40:00|636.35|634.35|618.98|616.98|636.6|634.6|618|616|0
1643298300000|2022-01-27 15:45:00|618.73|616.73|622.97|620.97|627.38|625.38|616.17|614.17|0
1643298600000|2022-01-27 15:50:00|622.85|620.85|620.52|618.52|625.41|623.41|617.09|615.09|0
1643298900000|2022-01-27 15:55:00|620.03|618.03|605.86|603.86|620.89|618.89|604.64|602.64|0
1643299200000|2022-01-27 16:00:00|605.98|603.98|598.02|596.02|605.98|603.98|595.13|593.13|0
1643299500000|2022-01-27 16:05:00|599|597|610.76|608.76|611.25|609.25|595.95|593.95|0
1643299800000|2022-01-27 16:10:00|609.41|607.41|599.98|597.98|609.41|607.41|596.8|594.8|0
1643300100000|2022-01-27 16:15:00|599.25|597.25|613.39|611.39|619.26|617.26|599.25|597.25|0
1643300400000|2022-01-27 16:20:00|614.74|612.74|616.57|614.57|618.52|616.52|608.26|606.26|0
1643300700000|2022-01-27 16:25:00|616.45|614.45|621.97|619.97|626.85|624.85|615.59|613.59|0
1643301000000|2022-01-27 16:30:00|621.48|619.48|607.33|605.33|622.95|620.95|607.33|605.33|0
1643301300000|2022-01-27 16:35:00|607.82|605.82|610.14|608.14|611.96|609.96|602.71|600.71|0
1643301600000|2022-01-27 16:40:00|610.5|608.5|608.31|606.31|610.5|608.5|601.25|599.25|0
1643301900000|2022-01-27 16:45:00|608.06|606.06|610.38|608.38|611.96|609.96|603.92|601.92|0
1643302200000|2022-01-27 16:50:00|610.25|608.25|608.3|606.3|614.89|612.89|606.84|604.84|0
1643302500000|2022-01-27 16:55:00|607.33|605.33|608.79|606.79|612.45|610.45|607.09|605.09|0
1643302800000|2022-01-27 17:00:00|610.74|608.74|610.62|608.62|618.3|616.3|609.41|607.41|0
1643303100000|2022-01-27 17:05:00|610.87|608.87|625.39|623.39|628.32|626.32|610.87|608.87|0
1643303400000|2022-01-27 17:10:00|624.17|622.17|630.28|628.28|633.95|631.95|624.17|622.17|0
1643303700000|2022-01-27 17:15:00|629.55|627.55|640.19|638.19|644.98|642.98|629.55|627.55|0
1643304000000|2022-01-27 17:20:00|641.42|639.42|645.23|643.23|647.96|645.96|640.19|638.19|0
1643304300000|2022-01-27 17:25:00|643.77|641.77|645.96|643.96|649.88|647.88|639.86|637.86|0
1643304600000|2022-01-27 17:30:00|647.07|645.07|654.77|652.77|655.75|653.75|642.79|640.79|0
1643304900000|2022-01-27 17:35:00|655.02|653.02|659.43|657.43|663.72|661.72|653.3|651.3|0
1643305200000|2022-01-27 17:40:00|659.92|657.92|659.55|657.55|662.61|660.61|655.26|653.26|0
1643305500000|2022-01-27 17:45:00|659.92|657.92|670.83|668.83|672.66|670.66|659.67|657.67|0
1643305800000|2022-01-27 17:50:00|670.34|668.34|662.32|660.32|670.34|668.34|661.34|659.34|0
1643306100000|2022-01-27 17:55:00|661.83|659.83|657.99|655.99|662.56|660.56|650.53|648.53|0
1643306400000|2022-01-27 18:00:00|658.97|656.97|669.76|667.76|670.38|668.38|653.59|651.59|0
1643306700000|2022-01-27 18:05:00|670.5|668.5|674.25|672.25|680.14|678.14|668.66|666.66|0
1643307000000|2022-01-27 18:10:00|674.01|672.01|677.19|675.19|681.36|679.36|674.01|672.01|0
1643307300000|2022-01-27 18:15:00|677.44|675.44|683.08|681.08|683.57|681.57|668.86|666.86|0
1643307600000|2022-01-27 18:20:00|683.32|681.32|693.64|691.64|695.6|693.6|681.85|679.85|0
1643307900000|2022-01-27 18:25:00|694.87|692.87|695.85|693.85|696.83|694.83|687.74|685.74|0
1643308200000|2022-01-27 18:30:00|695.36|693.36|688.11|686.11|696.09|694.09|685.41|683.41|0
1643308500000|2022-01-27 18:35:00|686.27|684.27|694.37|692.37|694.62|692.62|679.52|677.52|0
1643308800000|2022-01-27 18:40:00|693.39|691.39|690.81|688.81|697.08|695.08|684.06|682.06|0
1643309100000|2022-01-27 18:45:00|690.08|688.08|682.71|680.71|692.65|690.65|681.85|679.85|0
1643309400000|2022-01-27 18:50:00|683.32|681.32|690.19|688.19|692.65|690.65|681.24|679.24|0
1643309700000|2022-01-27 18:55:00|689.83|687.83|678.17|676.17|691.67|689.67|673.51|671.51|0
1643310000000|2022-01-27 19:00:00|678.66|676.66|664.38|662.38|680.01|678.01|660.46|658.46|0
1643310300000|2022-01-27 19:05:00|664.14|662.14|664.51|662.51|671.01|669.01|656.05|654.05|0
1643310600000|2022-01-27 19:10:00|665.85|663.85|669.17|667.17|669.53|667.53|660.83|658.83|0
1643310900000|2022-01-27 19:15:00|669.29|667.29|676.9|674.9|680.34|678.34|667.82|665.82|0
1643311200000|2022-01-27 19:20:00|676.41|674.41|688.45|686.45|689.93|687.93|676.41|674.41|0
1643311500000|2022-01-27 19:25:00|689.93|687.93|689.95|687.95|692.4|690.4|685.9|683.9|0
1643311800000|2022-01-27 19:30:00|690.19|688.19|695.73|693.73|699.04|697.04|683.44|681.44|0
1643312100000|2022-01-27 19:35:00|695.35|693.35|685.52|683.52|695.73|693.73|684.54|682.54|0
1643312400000|2022-01-27 19:40:00|686.88|684.88|676.45|674.45|686.88|684.88|673.26|671.26|0
1643312700000|2022-01-27 19:45:00|676.94|674.94|676.45|674.45|679.64|677.64|668.36|666.36|0
1643313000000|2022-01-27 19:50:00|678.41|676.41|690.19|688.19|691.91|689.91|677.67|675.67|0
1643313300000|2022-01-27 19:55:00|690.93|688.93|686.88|684.88|696.33|694.33|683.31|681.31|0
1643313600000|2022-01-27 20:00:00|687.49|685.49|679.14|677.14|687.49|685.49|672.65|670.65|0
1643313900000|2022-01-27 20:05:00|679.39|677.39|684.67|682.67|685.28|683.28|671.54|669.54|0
1643314200000|2022-01-27 20:10:00|684.29|682.29|695.26|693.26|696.61|694.61|681.86|679.86|0
1643314500000|2022-01-27 20:15:00|695.74|693.74|690.83|688.83|703.11|701.11|690.34|688.34|0
1643314800000|2022-01-27 20:20:00|689.85|687.85|689.6|687.6|699.67|697.67|684.95|682.95|0
1643315100000|2022-01-27 20:25:00|691.32|689.32|683.23|681.23|691.81|689.81|678.95|676.95|0
1643315400000|2022-01-27 20:30:00|682.74|680.74|684.34|682.34|684.94|682.94|674.17|672.17|0
1643315700000|2022-01-27 20:35:00|683.23|681.23|686.52|684.52|690.2|688.2|679.43|677.43|0
1643316000000|2022-01-27 20:40:00|686.76|684.76|671.89|669.89|688.73|686.73|666.17|664.17|0
1643316300000|2022-01-27 20:45:00|670.67|668.67|673.11|671.11|679.13|677.13|659.16|657.16|0
1643316600000|2022-01-27 20:50:00|672.24|670.24|679.38|677.38|680.85|678.85|672.24|670.24|0
1643316900000|2022-01-27 20:55:00|678.64|676.64|685.04|683.04|685.78|683.78|675.44|673.44|0
1643317200000|2022-01-27 21:00:00|685.78|683.78|686.77|684.77|689.48|687.48|682.58|680.58|0
1643317500000|2022-01-27 21:05:00|684.55|682.55|678.4|676.4|685.78|683.78|676.81|674.81|0
1643317800000|2022-01-27 21:10:00|678.65|676.65|679.09|677.09|685.3|683.3|674.77|672.77|0
1643318100000|2022-01-27 21:15:00|677.79|675.19|674.83|672.23|679.64|677.04|674.83|672.23|0
1643318400000|2022-01-27 21:20:00|674.22|671.62|681.98|679.38|681.98|679.38|674.22|671.62|0
1643318700000|2022-01-27 21:25:00|681.36|678.76|680|677.4|681.61|679.01|677.78|675.18|0
1643319000000|2022-01-27 21:30:00|679.76|677.16|670.77|668.17|686.3|683.7|663.01|660.41|0
1643319300000|2022-01-27 21:35:00|669.65|667.05|667.81|665.21|673.35|670.75|667.81|665.21|0
1643319600000|2022-01-27 21:40:00|666.95|664.35|663.75|661.15|670.03|667.43|661.78|659.18|0
1643319900000|2022-01-27 21:45:00|664.24|661.64|663.01|660.41|664.61|662.01|659.57|656.97|0
1643320200000|2022-01-27 21:50:00|663.38|660.78|663.63|661.03|666.09|663.49|660.92|658.32|0
1643320500000|2022-01-27 21:55:00|663.14|660.54|659.2|656.6|663.38|660.78|658.95|656.35|0
1643320800000|2022-01-27 22:00:00|659.62|657.02|651.13|648.53|659.77|657.17|650.45|647.85|0
1643321100000|2022-01-27 22:05:00|651.31|648.71|650.53|647.93|652.67|650.07|647.74|645.14|0
1643321400000|2022-01-27 22:10:00|650.67|648.07|654.67|652.07|655.02|652.42|650.67|648.07|0
1643321700000|2022-01-27 22:15:00|655.14|652.54|653.57|650.97|657.1|654.5|652.85|650.25|0
1643322000000|2022-01-27 22:20:00|653.03|650.43|656.67|654.07|657.54|654.94|652.46|649.86|0
1643322300000|2022-01-27 22:25:00|656.78|654.18|660.29|657.69|660.29|657.69|656.78|654.18|0
1643322600000|2022-01-27 22:30:00|661.6|659|661.82|659.22|663.01|660.41|660.14|657.54|0
1643322900000|2022-01-27 22:35:00|662.32|659.72|661.97|659.37|663.04|660.44|659.89|657.29|0
1643323200000|2022-01-27 22:40:00|661.93|659.33|660.65|658.05|662.62|660.02|659.85|657.25|0
1643323500000|2022-01-27 22:45:00|660.61|658.01|656.95|654.35|660.61|658.01|656.82|654.22|0
1643323800000|2022-01-27 22:50:00|656.89|654.29|655.35|652.75|658.04|655.44|654.7|652.1|0
1643324100000|2022-01-27 22:55:00|655.31|652.71|654.13|651.53|655.68|653.08|653.81|651.21|0
1643324400000|2022-01-27 23:00:00|653.37|650.77|655.94|653.34|657.66|655.06|651.28|648.68|0
1643324700000|2022-01-27 23:05:00|655.82|653.22|652.75|650.15|655.94|653.34|650.29|647.69|0
1643325000000|2022-01-27 23:10:00|652.01|649.41|651.03|648.43|652.75|650.15|649.56|646.96|0
1643325300000|2022-01-27 23:15:00|651.16|648.56|660.85|658.25|660.85|658.25|651.16|648.56|0
1643325600000|2022-01-27 23:20:00|659.62|657.02|654.22|651.62|660.61|658.01|653.24|650.64|0
1643325900000|2022-01-27 23:25:00|653.61|651.01|654.35|651.75|654.71|652.11|650.54|647.94|0
1643326200000|2022-01-27 23:30:00|654.22|651.62|657.9|655.3|657.9|655.3|652.99|650.39|0
1643326500000|2022-01-27 23:35:00|658.28|655.68|655.33|652.73|658.39|655.79|654.46|651.86|0
1643326800000|2022-01-27 23:40:00|655.45|652.85|659.38|656.78|660.36|657.76|654.96|652.36|0
1643327100000|2022-01-27 23:45:00|658.77|656.17|659.87|657.27|660.11|657.51|655.94|653.34|0
1643327400000|2022-01-27 23:50:00|660.11|657.51|659.62|657.02|662.82|660.22|659.13|656.53|0
1643327700000|2022-01-27 23:55:00|659.5|656.9|667.24|664.64|667.49|664.89|659.26|656.66|0
1643328000000|2022-01-28 00:00:00|668.23|665.63|666.39|663.79|672.41|669.81|665.4|662.8|0
1643328300000|2022-01-28 00:05:00|666.26|663.66|671.8|669.2|671.8|669.2|665.16|662.56|0
1643328600000|2022-01-28 00:10:00|671.67|669.07|662.08|659.48|671.67|669.07|662.08|659.48|0
1643328900000|2022-01-28 00:15:00|662.57|659.97|667.86|665.26|668.96|666.36|661.09|658.49|0
1643329200000|2022-01-28 00:20:00|667.62|665.02|667.49|664.89|670.57|667.97|666.63|664.03|0
1643329500000|2022-01-28 00:25:00|668.11|665.51|670.57|667.97|670.57|667.97|665.03|662.43|0
1643329800000|2022-01-28 00:30:00|669.34|666.74|676.97|674.37|679.8|677.2|669.21|666.61|0
1643330100000|2022-01-28 00:35:00|677.22|674.62|675.36|672.76|677.22|674.62|673.64|671.04|0
1643330400000|2022-01-28 00:40:00|675.86|673.26|677.96|675.36|680.29|677.69|675.86|673.26|0
1643330700000|2022-01-28 00:45:00|677.83|675.23|673.15|670.55|680.79|678.19|671.67|669.07|0
1643331000000|2022-01-28 00:50:00|672.9|670.3|667.49|664.89|674.13|671.53|666.88|664.28|0
1643331300000|2022-01-28 00:55:00|667.98|665.38|663.8|661.2|667.98|665.38|660.11|657.51|0
1643331600000|2022-01-28 01:00:00|663.68|661.08|658.02|655.42|664.53|661.93|656.3|653.7|0
1643331900000|2022-01-28 01:05:00|657.9|655.3|663.19|660.59|663.19|660.59|655.44|652.84|0
1643332200000|2022-01-28 01:10:00|663.06|660.46|664.53|661.93|664.53|661.93|659.37|656.77|0
1643332500000|2022-01-28 01:15:00|664.29|661.69|660.84|658.24|665.64|663.04|660.48|657.88|0
1643332800000|2022-01-28 01:20:00|660.73|658.13|661.58|658.98|661.71|659.11|656.91|654.31|0
1643333100000|2022-01-28 01:25:00|661.46|658.86|657.65|655.05|661.58|658.98|656.42|653.82|0
1643333400000|2022-01-28 01:30:00|657.04|654.44|666.38|663.78|666.74|664.14|656.91|654.31|0
1643333700000|2022-01-28 01:35:00|666.13|663.53|666.38|663.78|667.73|665.13|663.79|661.19|0
1643334000000|2022-01-28 01:40:00|667.48|664.88|663.05|660.45|669.2|666.6|661.71|659.11|0
1643334300000|2022-01-28 01:45:00|662.94|660.34|669.82|667.22|670.68|668.08|660.48|657.88|0
1643334600000|2022-01-28 01:50:00|669.2|666.6|670.93|668.33|671.67|669.07|666.99|664.39|0
1643334900000|2022-01-28 01:55:00|670.19|667.59|664.41|661.81|670.19|667.59|663.05|660.45|0
1643335200000|2022-01-28 02:00:00|664.16|661.56|663.54|660.94|666.99|664.39|661.21|658.61|0
1643335500000|2022-01-28 02:05:00|663.18|660.58|663.67|661.07|664.9|662.3|662.56|659.96|0
1643335800000|2022-01-28 02:10:00|663.43|660.83|665.89|663.29|666.62|664.02|661.09|658.49|0
1643336100000|2022-01-28 02:15:00|665.39|662.79|668.22|665.62|668.22|665.62|664.41|661.81|0
1643336400000|2022-01-28 02:20:00|668.1|665.5|662.07|659.47|668.1|665.5|660.84|658.24|0
1643336700000|2022-01-28 02:25:00|661.82|659.22|657.64|655.04|662.81|660.21|655.92|653.32|0
1643337000000|2022-01-28 02:30:00|657.77|655.17|657.4|654.8|658.13|655.53|655.19|652.59|0
1643337300000|2022-01-28 02:35:00|657.77|655.17|655.19|652.59|659.12|656.52|653.84|651.24|0
1643337600000|2022-01-28 02:40:00|655.43|652.83|654.69|652.09|656.9|654.3|654.69|652.09|0
1643337900000|2022-01-28 02:45:00|654.58|651.98|650.16|647.56|655.31|652.71|650.16|647.56|0
1643338200000|2022-01-28 02:50:00|650.27|647.67|649.17|646.57|651.99|649.39|649.05|646.45|0
1643338500000|2022-01-28 02:55:00|649.05|646.45|648.71|646.11|649.78|647.18|647.23|644.63|0
1643338800000|2022-01-28 03:00:00|648.46|645.86|649.44|646.84|649.94|647.34|647.85|645.25|0
1643339100000|2022-01-28 03:05:00|649.2|646.6|649.57|646.97|651.9|649.3|649.2|646.6|0
1643339400000|2022-01-28 03:10:00|649.2|646.6|649.44|646.84|650.67|648.07|646.74|644.14|0
1643339700000|2022-01-28 03:15:00|649.57|646.97|655.35|652.75|656.46|653.86|649.57|646.97|0
1643340000000|2022-01-28 03:20:00|655.1|652.5|656.09|653.49|657.69|655.09|653.38|650.78|0
1643340300000|2022-01-28 03:25:00|656.33|653.73|658.31|655.71|658.8|656.2|655.84|653.24|0
1643340600000|2022-01-28 03:30:00|658.43|655.83|656.46|653.86|658.55|655.95|655.84|653.24|0
1643340900000|2022-01-28 03:35:00|656.58|653.98|656.58|653.98|659.29|656.69|655.35|652.75|0
1643341200000|2022-01-28 03:40:00|656.22|653.62|660.28|657.68|661.01|658.41|656.22|653.62|0
1643341500000|2022-01-28 03:45:00|660.52|657.92|659.04|656.44|661.75|659.15|657.07|654.47|0
1643341800000|2022-01-28 03:50:00|659.29|656.69|661.14|658.54|662.74|660.14|657.56|654.96|0
1643342100000|2022-01-28 03:55:00|661.51|658.91|662.25|659.65|663.23|660.63|660.27|657.67|0
1643342400000|2022-01-28 04:00:00|661.75|659.15|661.63|659.03|662.74|660.14|658.68|656.08|0
1643342700000|2022-01-28 04:05:00|661.88|659.28|662.25|659.65|663.11|660.51|660.52|657.92|0
1643343000000|2022-01-28 04:10:00|662.87|660.27|661.88|659.28|663.23|660.63|661.51|658.91|0
1643343300000|2022-01-28 04:15:00|661.75|659.15|665.45|662.85|666.44|663.84|661.75|659.15|0
1643343600000|2022-01-28 04:20:00|665.2|662.6|665.82|663.22|667.18|664.58|664.22|661.62|0
1643343900000|2022-01-28 04:25:00|665.58|662.98|664.22|661.62|666.44|663.84|662.98|660.38|0
1643344200000|2022-01-28 04:30:00|664.1|661.5|662.13|659.53|665.08|662.48|661.5|658.9|0
1643344500000|2022-01-28 04:35:00|661.88|659.28|663.23|660.63|663.72|661.12|661.75|659.15|0
1643344800000|2022-01-28 04:40:00|663.11|660.51|663.72|661.12|663.85|661.25|661.75|659.15|0
1643345100000|2022-01-28 04:45:00|663.97|661.37|666.32|663.72|666.32|663.72|662|659.4|0
1643345400000|2022-01-28 04:50:00|666.81|664.21|669.15|666.55|669.39|666.79|666.56|663.96|0
1643345700000|2022-01-28 04:55:00|669.39|666.79|669.52|666.92|670.76|668.16|668.9|666.3|0
1643346000000|2022-01-28 05:00:00|669.39|666.79|668.9|666.3|671.25|668.65|668.65|666.05|0
1643346300000|2022-01-28 05:05:00|669.15|666.55|670.13|667.53|670.13|667.53|667.42|664.82|0
1643346600000|2022-01-28 05:10:00|670.76|668.16|661.99|659.39|672.11|669.51|660.76|658.16|0
1643346900000|2022-01-28 05:15:00|662.24|659.64|656.71|654.11|662.24|659.64|656.09|653.49|0
1643347200000|2022-01-28 05:20:00|657.32|654.72|656.09|653.49|657.69|655.09|654.37|651.77|0
1643347500000|2022-01-28 05:25:00|655.72|653.12|654.37|651.77|656.58|653.98|653.14|650.54|0
1643347800000|2022-01-28 05:30:00|654.49|651.89|658.05|655.45|658.05|655.45|653.63|651.03|0
1643348100000|2022-01-28 05:35:00|658.3|655.7|659.04|656.44|662.23|659.63|657.81|655.21|0
1643348400000|2022-01-28 05:40:00|658.79|656.19|657.44|654.84|658.92|656.32|656.82|654.22|0
1643348700000|2022-01-28 05:45:00|657.31|654.71|659.03|656.43|660.39|657.79|657.31|654.71|0
1643349000000|2022-01-28 05:50:00|658.92|656.32|656.58|653.98|659.65|657.05|656.46|653.86|0
1643349300000|2022-01-28 05:55:00|656.46|653.86|656.46|653.86|658.3|655.7|654.36|651.76|0
1643349600000|2022-01-28 06:00:00|656.21|653.61|656.82|654.22|660.02|657.42|652.4|649.8|0
1643349900000|2022-01-28 06:05:00|656.7|654.1|659.03|656.43|659.28|656.68|656.57|653.97|0
1643350200000|2022-01-28 06:10:00|659.16|656.56|659.66|657.06|662.97|660.37|659.16|656.56|0
1643350500000|2022-01-28 06:15:00|659.79|657.19|658.99|656.39|660.35|657.75|657.03|654.43|0
1643350800000|2022-01-28 06:20:00|658.87|656.27|656.78|654.18|658.87|656.27|656.78|654.18|0
1643351100000|2022-01-28 06:25:00|656.53|653.93|656.29|653.69|657.76|655.16|656.29|653.69|0
1643351400000|2022-01-28 06:30:00|656.53|653.93|658.25|655.65|659.97|657.37|656.53|653.93|0
1643351700000|2022-01-28 06:35:00|658.5|655.9|655.68|653.08|658.5|655.9|655.19|652.59|0
1643352000000|2022-01-28 06:40:00|655.8|653.2|657.02|654.42|657.15|654.55|655.19|652.59|0
1643352300000|2022-01-28 06:45:00|657.27|654.67|656.53|653.93|658.87|656.27|656.41|653.81|0
1643352600000|2022-01-28 06:50:00|656.41|653.81|654.08|651.48|656.66|654.06|653.83|651.23|0
1643352900000|2022-01-28 06:55:00|653.96|651.36|659.48|656.88|660.21|657.61|653.1|650.5|0
1643353200000|2022-01-28 07:00:00|659.72|657.12|666.11|663.51|666.6|664|659.72|657.12|0
1643353500000|2022-01-28 07:05:00|666.73|664.13|659.72|657.12|667.09|664.49|658.99|656.39|0
1643353800000|2022-01-28 07:10:00|659.6|657|658.85|656.25|662.55|659.95|656.28|653.68|0
1643354100000|2022-01-28 07:15:00|659.46|656.86|658.93|656.33|661.88|659.28|657.21|654.61|0
1643354400000|2022-01-28 07:20:00|658.68|656.08|665.93|663.33|666.67|664.07|658.68|656.08|0
1643354700000|2022-01-28 07:25:00|665.57|662.97|661.99|659.39|666.92|664.32|659.42|656.82|0
1643355000000|2022-01-28 07:30:00|661.75|659.15|665.69|663.09|665.81|663.21|661.75|659.15|0
1643355300000|2022-01-28 07:35:00|665.57|662.97|662.49|659.89|666.18|663.58|662.49|659.89|0
1643355600000|2022-01-28 07:40:00|661.99|659.39|663.22|660.62|664.58|661.98|661.26|658.66|0
1643355900000|2022-01-28 07:45:00|662.98|660.38|659.78|657.18|666.18|663.58|659.53|656.93|0
1643356200000|2022-01-28 07:50:00|659.91|657.31|654.13|651.53|661.5|658.9|653.39|650.79|0
1643356500000|2022-01-28 07:55:00|654.37|651.77|658.55|655.95|659.91|657.31|654.13|651.53|0
1643356800000|2022-01-28 08:00:00|657.69|655.09|663.84|661.24|664.21|661.61|657.69|655.09|0
1643357100000|2022-01-28 08:05:00|664.15|662.15|667.11|665.11|668.58|666.58|662.07|660.07|0
1643357400000|2022-01-28 08:10:00|666.86|664.86|676.96|674.96|676.96|674.96|666.86|664.86|0
1643357700000|2022-01-28 08:15:00|677.45|675.45|683.37|681.37|683.37|681.37|675.73|673.73|0
1643358000000|2022-01-28 08:20:00|682.88|680.88|685.1|683.1|691.02|689.02|682.88|680.88|0
1643358300000|2022-01-28 08:25:00|685.59|683.59|685.1|683.1|688.06|686.06|681.03|679.03|0
1643358600000|2022-01-28 08:30:00|685.59|683.59|685.84|683.84|689.54|687.54|682.88|680.88|0
1643358900000|2022-01-28 08:35:00|684.98|682.98|679.92|677.92|685.84|683.84|679.92|677.92|0
1643359200000|2022-01-28 08:40:00|679.67|677.67|681.89|679.89|681.89|679.89|678.19|676.19|0
1643359500000|2022-01-28 08:45:00|681.64|679.64|678.44|676.44|683.86|681.86|673.14|671.14|0
1643359800000|2022-01-28 08:50:00|679.18|677.18|675.73|673.73|680.16|678.16|674.74|672.74|0
1643360100000|2022-01-28 08:55:00|675.23|673.23|674.87|672.87|681.64|679.64|673.75|671.75|0
1643360400000|2022-01-28 09:00:00|675.61|673.61|681.28|679.28|681.64|679.64|672.77|670.77|0
1643360700000|2022-01-28 09:05:00|681.4|679.4|683.37|681.37|686.08|684.08|680.41|678.41|0
1643361000000|2022-01-28 09:10:00|683.62|681.62|670.8|668.8|683.86|681.86|669.81|667.81|0
1643361300000|2022-01-28 09:15:00|671.04|669.04|674.87|672.87|675.23|673.23|668.82|666.82|0
1643361600000|2022-01-28 09:20:00|674.98|672.98|673.5|671.5|676.84|674.84|669.56|667.56|0
1643361900000|2022-01-28 09:25:00|673.39|671.39|678.19|676.19|678.19|676.19|671.78|669.78|0
1643362200000|2022-01-28 09:30:00|678.43|676.43|678.69|676.69|680.41|678.41|673.52|671.52|0
1643362500000|2022-01-28 09:35:00|678.94|676.94|680.41|678.41|682.38|680.38|677.59|675.59|0
1643362800000|2022-01-28 09:40:00|679.8|677.8|674.88|672.88|681.89|679.89|674.88|672.88|0
1643363100000|2022-01-28 09:45:00|675|673|681.15|679.15|682.76|680.76|673.41|671.41|0
1643363400000|2022-01-28 09:50:00|680.66|678.66|680.9|678.9|683.74|681.74|679.43|677.43|0
1643363700000|2022-01-28 09:55:00|680.41|678.41|681.77|679.77|684.84|682.84|678.93|676.93|0
1643364000000|2022-01-28 10:00:00|681.4|679.4|684.72|682.72|687.06|685.06|681.15|679.15|0
1643364300000|2022-01-28 10:05:00|684.84|682.84|691.74|689.74|691.74|689.74|684.6|682.6|0
1643364600000|2022-01-28 10:10:00|691.49|689.49|686.57|684.57|691.49|689.49|685.83|683.83|0
1643364900000|2022-01-28 10:15:00|687.06|685.06|693.1|691.1|693.84|691.84|687.06|685.06|0
1643365200000|2022-01-28 10:20:00|693.22|691.22|686.81|684.81|695.69|693.69|686.69|684.69|0
1643365500000|2022-01-28 10:25:00|687.3|685.3|690.26|688.26|690.26|688.26|684.1|682.1|0
1643365800000|2022-01-28 10:30:00|689.9|687.9|693.13|691.13|693.13|691.13|687.8|685.8|0
1643366100000|2022-01-28 10:35:00|692.64|690.64|697.56|695.56|697.94|695.94|692.64|690.64|0
1643366400000|2022-01-28 10:40:00|698.06|696.06|690.91|688.91|698.06|696.06|690.55|688.55|0
1643366700000|2022-01-28 10:45:00|690.8|688.8|690.8|688.8|692.14|690.14|687.96|685.96|0
1643367000000|2022-01-28 10:50:00|690.91|688.91|694.85|692.85|696.21|694.21|690.91|688.91|0
1643367300000|2022-01-28 10:55:00|695.35|693.35|691.65|689.65|698.3|696.3|691.16|689.16|0
1643367600000|2022-01-28 11:00:00|691.4|689.4|693.5|691.5|695.34|693.34|688.94|686.94|0
1643367900000|2022-01-28 11:05:00|693.62|691.62|695.97|693.97|697.56|695.56|691.65|689.65|0
1643368200000|2022-01-28 11:10:00|695.84|693.84|701.26|699.26|701.26|699.26|694.98|692.98|0
1643368500000|2022-01-28 11:15:00|701.01|699.01|708.05|706.05|708.9|706.9|699.78|697.78|0
1643368800000|2022-01-28 11:20:00|707.42|705.42|700.76|698.76|709.64|707.64|700.27|698.27|0
1643369100000|2022-01-28 11:25:00|700.89|698.89|697.44|695.44|703.23|701.23|697.31|695.31|0
1643369400000|2022-01-28 11:30:00|698.05|696.05|696.38|694.38|699.84|697.84|695.25|693.25|0
1643369700000|2022-01-28 11:35:00|696.13|694.13|701.07|699.07|701.07|699.07|693.55|691.55|0
1643370000000|2022-01-28 11:40:00|700.58|698.58|704.77|702.77|704.77|702.77|699.72|697.72|0
1643370300000|2022-01-28 11:45:00|705.02|703.02|700.08|698.08|707.49|705.49|698.85|696.85|0
1643370600000|2022-01-28 11:50:00|699.83|697.83|704.53|702.53|706.88|704.88|698.85|696.85|0
1643370900000|2022-01-28 11:55:00|704.28|702.28|699.34|697.34|707.74|705.74|698.35|696.35|0
1643371200000|2022-01-28 12:00:00|698.11|696.11|695.64|693.64|704.03|702.03|694.53|692.53|0
1643371500000|2022-01-28 12:05:00|696.13|694.13|702.06|700.06|702.06|700.06|695.39|693.39|0
1643371800000|2022-01-28 12:10:00|702.55|700.55|699.83|697.83|704.41|702.41|697.12|695.12|0
1643372100000|2022-01-28 12:15:00|700.82|698.82|704.77|702.77|705.76|703.76|698.35|696.35|0
1643372400000|2022-01-28 12:20:00|703.78|701.78|719.12|717.12|719.61|717.61|702.68|700.68|0
1643372700000|2022-01-28 12:25:00|718.87|716.87|716.65|714.65|723.81|721.81|714.31|712.31|0
1643373000000|2022-01-28 12:30:00|716.9|714.9|716.9|714.9|719.25|717.25|713.2|711.2|0
1643373300000|2022-01-28 12:35:00|717.14|715.14|727.1|725.1|727.1|725.1|715.66|713.66|0
1643373600000|2022-01-28 12:40:00|726.73|724.73|729.81|727.81|730.55|728.55|723.9|721.9|0
1643373900000|2022-01-28 12:45:00|730.06|728.06|733.14|731.14|735.73|733.73|728.58|726.58|0
1643374200000|2022-01-28 12:50:00|732.77|730.77|728.08|726.08|734.5|732.5|726.49|724.49|0
1643374500000|2022-01-28 12:55:00|727.47|725.47|725.37|723.37|732.03|730.03|724.39|722.39|0
1643374800000|2022-01-28 13:00:00|724.88|722.88|720.45|718.45|727.59|725.59|720.33|718.33|0
1643375100000|2022-01-28 13:05:00|719.95|717.95|725.13|723.13|728.58|726.58|719.71|717.71|0
1643375400000|2022-01-28 13:10:00|725.87|723.87|720.3|718.3|727.34|725.34|720.3|718.3|0
1643375700000|2022-01-28 13:15:00|720.05|718.05|716.85|714.85|720.05|718.05|714.39|712.39|0
1643376000000|2022-01-28 13:20:00|717.1|715.1|721.78|719.78|723.39|721.39|716.6|714.6|0
1643376300000|2022-01-28 13:25:00|722.4|720.4|722.4|720.4|726.22|724.22|719.81|717.81|0
1643376600000|2022-01-28 13:30:00|722.15|720.15|696.67|694.67|722.15|720.15|690.66|688.66|0
1643376900000|2022-01-28 13:35:00|695.93|693.93|688.94|686.94|699.13|697.13|687.47|685.47|0
1643377200000|2022-01-28 13:40:00|688.19|686.19|686.02|684.02|692.88|690.88|680.5|678.5|0
1643377500000|2022-01-28 13:45:00|685.77|683.77|694.47|692.47|694.47|692.47|684.91|682.91|0
1643377800000|2022-01-28 13:50:00|693.97|691.97|695.75|693.75|699.7|697.7|692.42|690.42|0
1643378100000|2022-01-28 13:55:00|697.61|695.61|689.33|687.33|698.59|696.59|687.85|685.85|0
1643378400000|2022-01-28 14:00:00|688.47|686.47|686.86|684.86|698.47|696.47|686.86|684.86|0
1643378700000|2022-01-28 14:05:00|686.49|684.49|683.16|681.16|690.07|688.07|681.56|679.56|0
1643379000000|2022-01-28 14:10:00|682.67|680.67|687.73|685.73|688.71|686.71|681.93|679.93|0
1643379300000|2022-01-28 14:15:00|687.35|685.35|681.18|679.18|688.59|686.59|680.69|678.69|0
1643379600000|2022-01-28 14:20:00|680.94|678.94|678.35|676.35|680.94|678.94|675.76|673.76|0
1643379900000|2022-01-28 14:25:00|678.97|676.97|671.33|669.33|678.97|676.97|670.34|668.34|0
1643380200000|2022-01-28 14:30:00|670.1|668.1|698.96|696.96|698.96|696.96|666.89|664.89|0
1643380500000|2022-01-28 14:35:00|697.97|695.97|706.87|704.87|712.06|710.06|696.62|694.62|0
1643380800000|2022-01-28 14:40:00|707|705|710.71|708.71|711.82|709.82|703.54|701.54|0
1643381100000|2022-01-28 14:45:00|710.58|708.58|711.87|709.87|718.29|716.29|704.97|702.97|0
1643381400000|2022-01-28 14:50:00|711.13|709.13|709.65|707.65|714.97|712.97|699.92|697.92|0
1643381700000|2022-01-28 14:55:00|709.41|707.41|713.48|711.48|716.81|714.81|706.45|704.45|0
1643382000000|2022-01-28 15:00:00|712.61|710.61|711.13|709.13|719.03|717.03|708.17|706.17|0
1643382300000|2022-01-28 15:05:00|712.25|710.25|702.13|700.13|713.11|711.11|701.51|699.51|0
1643382600000|2022-01-28 15:10:00|703.73|701.73|695.97|693.97|703.73|701.73|689.57|687.57|0
1643382900000|2022-01-28 15:15:00|695.11|693.11|676.13|674.13|697.08|695.08|676.13|674.13|0
1643383200000|2022-01-28 15:20:00|676.63|674.63|686.88|684.88|690.21|688.21|674.65|672.65|0
1643383500000|2022-01-28 15:25:00|687.62|685.62|693.42|691.42|697.13|695.13|684.28|682.28|0
1643383800000|2022-01-28 15:30:00|692.68|690.68|701.96|699.96|703.31|701.31|688.48|686.48|0
1643384100000|2022-01-28 15:35:00|701.58|699.58|691.57|689.57|701.83|699.83|683.91|681.91|0
1643384400000|2022-01-28 15:40:00|691.19|689.19|704.21|702.21|705.54|703.54|691.19|689.19|0
1643384700000|2022-01-28 15:45:00|703.22|701.22|677.8|675.8|704.58|702.58|676.69|674.69|0
1643385000000|2022-01-28 15:50:00|677.68|675.68|668.33|666.33|680.51|678.51|668.33|666.33|0
1643385300000|2022-01-28 15:55:00|669.07|667.07|664.53|662.53|677.8|675.8|663.91|661.91|0
1643385600000|2022-01-28 16:00:00|662.92|660.92|676.94|674.94|676.94|674.94|661.7|659.7|0
1643385900000|2022-01-28 16:05:00|674.72|672.72|667.1|665.1|674.72|672.72|665.87|663.87|0
1643386200000|2022-01-28 16:10:00|667.23|665.23|656.3|654.3|667.84|665.84|655.56|653.56|0
1643386500000|2022-01-28 16:15:00|656.42|654.42|647.35|645.35|656.54|654.54|643.65|641.65|0
1643386800000|2022-01-28 16:20:00|646.74|644.74|647.07|645.07|651.04|649.04|643.65|641.65|0
1643387100000|2022-01-28 16:25:00|647.43|645.43|646.6|644.6|649.32|647.32|639.95|637.95|0
1643387400000|2022-01-28 16:30:00|646.85|644.85|647.72|645.72|654.13|652.13|644.88|642.88|0
1643387700000|2022-01-28 16:35:00|647.34|645.34|641.74|639.74|649.07|647.07|635.83|633.83|0
1643388000000|2022-01-28 16:40:00|642.36|640.36|643.22|641.22|645.93|643.93|640.14|638.14|0
1643388300000|2022-01-28 16:45:00|645.07|643.07|644.83|642.83|646.55|644.55|642.48|640.48|0
1643388600000|2022-01-28 16:50:00|645.19|643.19|640.39|638.39|646.42|644.42|640.02|638.02|0
1643388900000|2022-01-28 16:55:00|640.51|638.51|628.11|626.11|641.25|639.25|626.95|624.95|0
1643389200000|2022-01-28 17:00:00|628.36|626.36|625.29|623.29|632.54|630.54|624.92|622.92|0
1643389500000|2022-01-28 17:05:00|625.41|623.41|623.93|621.93|628.36|626.36|622.46|620.46|0
1643389800000|2022-01-28 17:10:00|624.42|622.42|632.3|630.3|635.87|633.87|623.32|621.32|0
1643390100000|2022-01-28 17:15:00|632.05|630.05|624.91|622.91|634.27|632.27|622.7|620.7|0
1643390400000|2022-01-28 17:20:00|625.41|623.41|636.92|634.92|639.81|637.81|625.41|623.41|0
1643390700000|2022-01-28 17:25:00|636.61|634.61|640.56|638.56|644.01|642.01|636.61|634.61|0
1643391000000|2022-01-28 17:30:00|641.92|639.92|642.43|640.43|644.26|642.26|638.83|636.83|0
1643391300000|2022-01-28 17:35:00|641.2|639.2|645.01|643.01|646.98|644.98|637.12|635.12|0
1643391600000|2022-01-28 17:40:00|645.37|643.37|638.6|636.6|645.5|643.5|638.6|636.6|0
1643391900000|2022-01-28 17:45:00|638.1|636.1|643.89|641.89|647.1|645.1|636.25|634.25|0
1643392200000|2022-01-28 17:50:00|644.14|642.14|652.29|650.29|654.75|652.75|643.89|641.89|0
1643392500000|2022-01-28 17:55:00|652.53|650.53|651.65|649.65|653.27|651.27|646.73|644.73|0
1643392800000|2022-01-28 18:00:00|651.77|649.77|644.38|642.38|652.39|650.39|640.69|638.69|0
1643393100000|2022-01-28 18:05:00|646.35|644.35|634.43|632.43|646.35|644.35|633.32|631.32|0
1643393400000|2022-01-28 18:10:00|634.55|632.55|634.92|632.92|636.4|634.4|632.58|630.58|0
1643393700000|2022-01-28 18:15:00|634.3|632.3|636.64|634.64|639.35|637.35|633.45|631.45|0
1643394000000|2022-01-28 18:20:00|637.99|635.99|642.17|640.17|647.09|645.09|637.25|635.25|0
1643394300000|2022-01-28 18:25:00|642.41|640.41|641.29|639.29|650.41|648.41|639.7|637.7|0
1643394600000|2022-01-28 18:30:00|640.55|638.55|634.89|632.89|640.55|638.55|630.71|628.71|0
1643394900000|2022-01-28 18:35:00|635.02|633.02|635.14|633.14|638.09|636.09|628.99|626.99|0
1643395200000|2022-01-28 18:40:00|634.89|632.89|635.63|633.63|639.81|637.81|633.91|631.91|0
1643395500000|2022-01-28 18:45:00|635.88|633.88|636.61|634.61|639.32|637.32|630.47|628.47|0
1643395800000|2022-01-28 18:50:00|636.37|634.37|632.43|630.43|638.09|636.09|629.12|627.12|0
1643396100000|2022-01-28 18:55:00|633.66|631.66|635.14|633.14|635.14|633.14|628.87|626.87|0
1643396400000|2022-01-28 19:00:00|634.64|632.64|640.06|638.06|640.06|638.06|626.78|624.78|0
1643396700000|2022-01-28 19:05:00|640.55|638.55|647.94|645.94|649.91|647.91|640.3|638.3|0
1643397000000|2022-01-28 19:10:00|647.82|645.82|656.82|654.82|657.07|655.07|646.84|644.84|0
1643397300000|2022-01-28 19:15:00|656.7|654.7|661.72|659.72|662.21|660.21|656.7|654.7|0
1643397600000|2022-01-28 19:20:00|661.6|659.6|673.04|671.04|673.04|671.04|661.6|659.6|0
1643397900000|2022-01-28 19:25:00|671.56|669.56|672.3|670.3|673.04|671.04|667.01|665.01|0
1643398200000|2022-01-28 19:30:00|671.94|669.94|672.3|670.3|678.95|676.95|666.39|664.39|0
1643398500000|2022-01-28 19:35:00|672.67|670.67|667.13|665.13|672.67|670.67|666.39|664.39|0
1643398800000|2022-01-28 19:40:00|666.14|664.14|653.11|651.11|666.14|664.14|651.64|649.64|0
1643399100000|2022-01-28 19:45:00|652.99|650.99|646.97|644.97|656.93|654.93|645.75|643.75|0
1643399400000|2022-01-28 19:50:00|646.61|644.61|647.46|645.46|651.52|649.52|642.56|640.56|0
1643399700000|2022-01-28 19:55:00|647.1|645.1|637.78|635.78|647.46|645.46|635.69|633.69|0
1643400000000|2022-01-28 20:00:00|637.41|635.41|633.01|631.01|640.6|638.6|631.53|629.53|0
1643400300000|2022-01-28 20:05:00|634.11|632.11|631.4|629.4|635.59|633.59|629.68|627.68|0
1643400600000|2022-01-28 20:10:00|630.91|628.91|636.33|634.33|640.9|638.9|630.91|628.91|0
1643400900000|2022-01-28 20:15:00|634.74|632.74|631.65|629.65|637.69|635.69|628.94|626.94|0
1643401200000|2022-01-28 20:20:00|631.53|629.53|621.55|619.55|634.11|632.11|620.81|618.81|0
1643401500000|2022-01-28 20:25:00|621.06|619.06|624.31|622.31|628.26|626.26|619.56|617.56|0
1643401800000|2022-01-28 20:30:00|624.56|622.56|615.93|613.93|636.9|634.9|613.72|611.72|0
1643402100000|2022-01-28 20:35:00|616.67|614.67|614.7|612.7|619.38|617.38|613.72|611.72|0
1643402400000|2022-01-28 20:40:00|614.95|612.95|607.81|605.81|615.19|613.19|606.58|604.58|0
1643402700000|2022-01-28 20:45:00|608.05|606.05|598.71|596.71|611.75|609.75|598.22|596.22|0
1643403000000|2022-01-28 20:50:00|598.22|596.22|589.97|587.97|598.46|596.46|589.24|587.24|0
1643403300000|2022-01-28 20:55:00|590.22|588.22|578.2|576.2|592.07|590.07|578.2|576.2|0
1643403600000|2022-01-28 21:00:00|577.71|575.71|579.92|577.92|584.84|582.84|577.1|575.1|0
1643403900000|2022-01-28 21:05:00|579.18|577.18|581.15|579.15|581.52|579.52|577.46|575.46|0
1643404200000|2022-01-28 21:10:00|580.79|578.79|589.39|587.39|589.76|587.76|580.79|578.79|0
1643616300000|2022-01-31 08:05:00|584.54|582.54|581.84|579.84|585.52|583.52|581.59|579.59|0
1643616600000|2022-01-31 08:10:00|581.1|579.1|581.1|579.1|581.84|579.84|577.31|575.31|0
1643616900000|2022-01-31 08:15:00|580.86|578.86|584.91|582.91|584.91|582.91|575.46|573.46|0
1643617200000|2022-01-31 08:20:00|584.67|582.67|582.82|580.82|587.48|585.48|578.65|576.65|0
1643617500000|2022-01-31 08:25:00|583.19|581.19|580.86|578.86|583.8|581.8|578.65|576.65|0
1643617800000|2022-01-31 08:30:00|581.59|579.59|579.63|577.63|582.57|580.57|579.14|577.14|0
1643618100000|2022-01-31 08:35:00|579.39|577.39|576.2|574.2|579.76|577.76|576.2|574.2|0
1643618400000|2022-01-31 08:40:00|576.44|574.44|574.73|572.73|578.4|576.4|574.73|572.73|0
1643618700000|2022-01-31 08:45:00|574.97|572.97|573.5|571.5|575.95|573.95|573.5|571.5|0
1643619000000|2022-01-31 08:50:00|573.75|571.75|570.56|568.56|575.46|573.46|570.07|568.07|0
1643619300000|2022-01-31 08:55:00|570.81|568.81|570.32|568.32|572.28|570.28|569.96|567.96|0
1643619600000|2022-01-31 09:00:00|570.07|568.07|568.36|566.36|571.79|569.79|567.63|565.63|0
1643619900000|2022-01-31 09:05:00|569.09|567.09|569.83|567.83|572.28|570.28|568.36|566.36|0
1643620200000|2022-01-31 09:10:00|569.58|567.58|567.87|565.87|571.3|569.3|567.87|565.87|0
1643620500000|2022-01-31 09:15:00|568.11|566.11|569.83|567.83|572.52|570.52|567.87|565.87|0
1643620800000|2022-01-31 09:20:00|570.07|568.07|571.29|569.29|572.76|570.76|569.09|567.09|0
1643621100000|2022-01-31 09:25:00|571.67|569.67|570.8|568.8|572.76|570.76|570.2|568.2|0
1643621400000|2022-01-31 09:30:00|570.56|568.56|571.42|569.42|573.74|571.74|569.82|567.82|0
1643621700000|2022-01-31 09:35:00|571.29|569.29|569.82|567.82|571.42|569.42|568.36|566.36|0
1643622000000|2022-01-31 09:40:00|570.07|568.07|573.25|571.25|573.25|571.25|568.36|566.36|0
1643622300000|2022-01-31 09:45:00|573.01|571.01|572.4|570.4|573.25|571.25|570.07|568.07|0
1643622600000|2022-01-31 09:50:00|572.52|570.52|577.91|575.91|579.38|577.38|572.03|570.03|0
1643622900000|2022-01-31 09:55:00|578.15|576.15|574.97|572.97|580.36|578.36|574.97|572.97|0
1643623200000|2022-01-31 10:00:00|574.72|572.72|574.23|572.23|577.42|575.42|573.98|571.98|0
1643623500000|2022-01-31 10:05:00|574.11|572.11|577.42|575.42|578.89|576.89|573.74|571.74|0
1643623800000|2022-01-31 10:10:00|577.66|575.66|578.64|576.64|582.57|580.57|577.42|575.42|0
1643624100000|2022-01-31 10:15:00|578.77|576.77|577.41|575.41|578.89|576.89|575.45|573.45|0
1643624400000|2022-01-31 10:20:00|577.66|575.66|579.75|577.75|582.56|580.56|576.68|574.68|0
1643624700000|2022-01-31 10:25:00|579.87|577.87|580.36|578.36|580.6|578.6|577.17|575.17|0
1643625000000|2022-01-31 10:30:00|580.6|578.6|580.85|578.85|584.04|582.04|579.5|577.5|0
1643625300000|2022-01-31 10:35:00|581.09|579.09|585.75|583.75|586|584|581.09|579.09|0
1643625600000|2022-01-31 10:40:00|585.88|583.88|582.07|580.07|586.98|584.98|580.11|578.11|0
1643625900000|2022-01-31 10:45:00|581.95|579.95|582.59|580.59|583.79|581.79|579.37|577.37|0
1643626200000|2022-01-31 10:50:00|582.95|580.95|583.2|581.2|584.91|582.91|580.75|578.75|0
1643626500000|2022-01-31 10:55:00|583.44|581.44|582.46|580.46|585.29|583.29|581.97|579.97|0
1643626800000|2022-01-31 11:00:00|583.93|581.93|586.14|584.14|587.12|585.12|580.01|578.01|0
1643627100000|2022-01-31 11:05:00|585.89|583.89|582.95|580.95|586.87|584.87|581.73|579.73|0
1643627400000|2022-01-31 11:10:00|583.2|581.2|588.35|586.35|588.59|586.59|581.36|579.36|0
1643627700000|2022-01-31 11:15:00|588.1|586.1|585.16|583.16|588.35|586.35|584.18|582.18|0
1643628000000|2022-01-31 11:20:00|586.38|584.38|587.85|585.85|587.85|585.85|583.44|581.44|0
1643628300000|2022-01-31 11:25:00|587.98|585.98|588.84|586.84|592.03|590.03|587.12|585.12|0
1643628600000|2022-01-31 11:30:00|589.08|587.08|587.36|585.36|590.8|588.8|587.25|585.25|0
1643628900000|2022-01-31 11:35:00|587.25|585.25|589.33|587.33|589.82|587.82|586.63|584.63|0
1643629200000|2022-01-31 11:40:00|588.59|586.59|591.29|589.29|591.29|589.29|587.24|585.24|0
1643629500000|2022-01-31 11:45:00|591.04|589.04|589.21|587.21|591.53|589.53|588.1|586.1|0
1643629800000|2022-01-31 11:50:00|589.45|587.45|588.83|586.83|589.57|587.57|586.26|584.26|0
1643630100000|2022-01-31 11:55:00|588.72|586.72|587.36|585.36|589.08|587.08|585.4|583.4|0
1643630400000|2022-01-31 12:00:00|587.61|585.61|593.5|591.5|593.5|591.5|585.64|583.64|0
1643630700000|2022-01-31 12:05:00|594.23|592.23|597.43|595.43|599.64|597.64|592.76|590.76|0
1643631000000|2022-01-31 12:10:00|597.55|595.55|599.15|597.15|599.27|597.27|594.23|592.23|0
1643631300000|2022-01-31 12:15:00|599.27|597.27|598.9|596.9|601.11|599.11|598.16|596.16|0
1643631600000|2022-01-31 12:20:00|597.92|595.92|603.82|601.82|606.65|604.65|597.92|595.92|0
1643631900000|2022-01-31 12:25:00|604.06|602.06|601.11|599.11|604.06|602.06|599.15|597.15|0
1643632200000|2022-01-31 12:30:00|600.99|598.99|597.18|595.18|602.59|600.59|596.69|594.69|0
1643632500000|2022-01-31 12:35:00|596.93|594.93|598.41|596.41|598.65|596.65|595.21|593.21|0
1643632800000|2022-01-31 12:40:00|598.54|596.54|597.67|595.67|601.73|599.73|597.55|595.55|0
1643633100000|2022-01-31 12:45:00|597.55|595.55|594.48|592.48|598.41|596.41|593|591|0
1643633400000|2022-01-31 12:50:00|595.21|593.21|595.46|593.46|596.69|594.69|592.76|590.76|0
1643633700000|2022-01-31 12:55:00|595.21|593.21|591.77|589.77|596.19|594.19|591.77|589.77|0
1643634000000|2022-01-31 13:00:00|590.79|588.79|596.69|594.69|596.69|594.69|590.3|588.3|0
1643634300000|2022-01-31 13:05:00|596.93|594.93|598.65|596.65|601.11|599.11|596.69|594.69|0
1643634600000|2022-01-31 13:10:00|597.91|595.91|593.49|591.49|597.91|595.91|593.25|591.25|0
1643634900000|2022-01-31 13:15:00|593.24|591.24|597.3|595.3|597.3|595.3|592.02|590.02|0
1643635200000|2022-01-31 13:20:00|597.42|595.42|596.68|594.68|597.91|595.91|594.72|592.72|0
1643635500000|2022-01-31 13:25:00|596.44|594.44|595.7|593.7|598.29|596.29|595.7|593.7|0
1643635800000|2022-01-31 13:30:00|594.96|592.96|586.86|584.86|596.44|594.44|586.13|584.13|0
1643636100000|2022-01-31 13:35:00|587.11|585.11|587.95|585.95|588.95|586.95|585|583|0
1643636400000|2022-01-31 13:40:00|587.7|585.7|589.18|587.18|590.41|588.41|585.74|583.74|0
1643636700000|2022-01-31 13:45:00|588.93|586.93|589.18|587.18|592.86|590.86|587.46|585.46|0
1643637000000|2022-01-31 13:50:00|588.93|586.93|589.06|587.06|589.42|587.42|586.23|584.23|0
1643637300000|2022-01-31 13:55:00|588.69|586.69|588.62|586.62|589.91|587.91|585.74|583.74|0
1643637600000|2022-01-31 14:00:00|588.13|586.13|587.64|585.64|591.57|589.57|587.39|585.39|0
1643637900000|2022-01-31 14:05:00|587.39|585.39|585.67|583.67|587.88|585.88|584.44|582.44|0
1643638200000|2022-01-31 14:10:00|586.16|584.16|589.36|587.36|589.36|587.36|585.67|583.67|0
1643638500000|2022-01-31 14:15:00|589.6|587.6|590.58|588.58|590.58|588.58|587.63|585.63|0
1643638800000|2022-01-31 14:20:00|590.83|588.83|591.08|589.08|593.29|591.29|589.6|587.6|0
1643639100000|2022-01-31 14:25:00|590.83|588.83|586.78|584.78|591.08|589.08|586.16|584.16|0
1643639400000|2022-01-31 14:30:00|588.62|586.62|583.46|581.46|598.95|596.95|583.46|581.46|0
1643639700000|2022-01-31 14:35:00|581.98|579.98|578.92|576.92|583.46|581.46|577.32|575.32|0
1643640000000|2022-01-31 14:40:00|578.3|576.3|577.07|575.07|578.79|576.79|573.64|571.64|0
1643640300000|2022-01-31 14:45:00|575.24|573.24|581.86|579.86|582.47|580.47|574.01|572.01|0
1643640600000|2022-01-31 14:50:00|581.49|579.49|570.46|568.46|582.47|580.47|568.74|566.74|0
1643640900000|2022-01-31 14:55:00|569.97|567.97|564.33|562.33|571.94|569.94|564.33|562.33|0
1643641200000|2022-01-31 15:00:00|563.59|561.59|557.64|555.64|564.82|562.82|555.75|553.75|0
1643641500000|2022-01-31 15:05:00|557.77|555.77|548.81|546.81|560.59|558.59|548.81|546.81|0
1643641800000|2022-01-31 15:10:00|548.32|546.32|550.28|548.28|553.22|551.22|547.34|545.34|0
1643642100000|2022-01-31 15:15:00|549.92|547.92|550.77|548.77|551.63|549.63|544.89|542.89|0
1643642400000|2022-01-31 15:20:00|550.41|548.41|543.78|541.78|550.77|548.77|540.4|538.4|0
1643642700000|2022-01-31 15:25:00|543.53|541.53|553.82|551.82|553.82|551.82|542.31|540.31|0
1643643000000|2022-01-31 15:30:00|554.07|552.07|550.03|548.03|556.52|554.52|548.43|546.43|0
1643643300000|2022-01-31 15:35:00|549.9|547.9|554.45|552.45|554.69|552.69|546.72|544.72|0
1643643600000|2022-01-31 15:40:00|554.56|552.56|551.24|549.24|557.98|555.98|551.24|549.24|0
1643643900000|2022-01-31 15:45:00|551.97|549.97|554.78|552.78|559.29|557.29|551.97|549.97|0
1643644200000|2022-01-31 15:50:00|554.9|552.9|546.85|544.85|555.39|553.39|544.66|542.66|0
1643644500000|2022-01-31 15:55:00|546.37|544.37|546.56|544.56|552.67|550.67|545.52|543.52|0
1643644800000|2022-01-31 16:00:00|547.05|545.05|545.47|543.47|547.05|545.05|543.39|541.39|0
1643645100000|2022-01-31 16:05:00|544.85|542.85|549.98|547.98|549.98|547.98|544.61|542.61|0
1643645400000|2022-01-31 16:10:00|550.47|548.47|549.25|547.25|556.34|554.34|548.27|546.27|0
1643645700000|2022-01-31 16:15:00|549.74|547.74|554.38|552.38|555.6|553.6|548.76|546.76|0
1643646000000|2022-01-31 16:20:00|554.26|552.26|556.44|554.44|557.74|555.74|551.12|549.12|0
1643646300000|2022-01-31 16:25:00|556.68|554.68|556.19|554.19|558.39|556.39|552.53|550.53|0
1643646600000|2022-01-31 16:30:00|556.44|554.44|546.42|544.42|558.64|556.64|544.96|542.96|0
1643646900000|2022-01-31 16:35:00|546.67|544.67|548.62|546.62|550.33|548.33|544.96|542.96|0
1643647200000|2022-01-31 16:40:00|549.11|547.11|544.96|542.96|550.08|548.08|544.84|542.84|0
1643647500000|2022-01-31 16:45:00|546.18|544.18|540.81|538.81|547.64|545.64|540.33|538.33|0
1643647800000|2022-01-31 16:50:00|540.57|538.57|531.81|529.81|541.55|539.55|531.81|529.81|0
1643648100000|2022-01-31 16:55:00|532.05|530.05|531.57|529.57|532.54|530.54|530.84|528.84|0
1643648400000|2022-01-31 17:00:00|531.33|529.33|533.51|531.51|535.7|533.7|531.08|529.08|0
1643648700000|2022-01-31 17:05:00|533.03|531.03|538.13|536.13|538.13|536.13|531.57|529.57|0
1643649000000|2022-01-31 17:10:00|537.65|535.65|537.65|535.65|538.86|536.86|534.24|532.24|0
1643649300000|2022-01-31 17:15:00|537.4|535.4|529.81|527.81|538.38|536.38|529.38|527.38|0
1643649600000|2022-01-31 17:20:00|529.94|527.94|537.52|535.52|539.6|537.6|529.94|527.94|0
1643649900000|2022-01-31 17:25:00|537.64|535.64|534.7|532.7|540.58|538.58|533.72|531.72|0
1643650200000|2022-01-31 17:30:00|534.21|532.21|537.88|535.88|538.99|536.99|532.01|530.01|0
1643650500000|2022-01-31 17:35:00|537.64|535.64|533.48|531.48|538.86|536.86|533.23|531.23|0
1643650800000|2022-01-31 17:40:00|533.36|531.36|533.72|531.72|534.94|532.94|531.27|529.27|0
1643651100000|2022-01-31 17:45:00|533.23|531.23|526.38|524.38|533.23|531.23|526.38|524.38|0
1643651400000|2022-01-31 17:50:00|526.63|524.63|525.65|523.65|529.32|527.32|525.4|523.4|0
1643651700000|2022-01-31 17:55:00|525.4|523.4|524.67|522.67|526.14|524.14|522.96|520.96|0
1643652000000|2022-01-31 18:00:00|524.92|522.92|528.34|526.34|530.05|528.05|524.92|522.92|0
1643652300000|2022-01-31 18:05:00|528.09|526.09|527.11|525.11|529.56|527.56|525.89|523.89|0
1643652600000|2022-01-31 18:10:00|527.36|525.36|528.58|526.58|531.52|529.52|526.51|524.51|0
1643652900000|2022-01-31 18:15:00|526.62|524.62|524.67|522.67|529.8|527.8|524.43|522.43|0
1643653200000|2022-01-31 18:20:00|524.18|522.18|523.94|521.94|525.77|523.77|522.96|520.96|0
1643653500000|2022-01-31 18:25:00|523.69|521.69|529.32|527.32|529.32|527.32|522.23|520.23|0
1643653800000|2022-01-31 18:30:00|528.96|526.96|530.39|528.39|531.62|529.62|527.35|525.35|0
1643654100000|2022-01-31 18:35:00|529.78|527.78|526.22|524.22|532.11|530.11|523.28|521.28|0
1643654400000|2022-01-31 18:40:00|525.97|523.97|528.67|526.67|528.67|526.67|522.05|520.05|0
1643654700000|2022-01-31 18:45:00|529.16|527.16|525.48|523.48|529.16|527.16|524.99|522.99|0
1643655000000|2022-01-31 18:50:00|525.61|523.61|526.95|524.95|528.18|526.18|524.5|522.5|0
1643655300000|2022-01-31 18:55:00|526.71|524.71|524.75|522.75|527.44|525.44|524.5|522.5|0
1643655600000|2022-01-31 19:00:00|524.01|522.01|523.77|521.77|525.73|523.73|522.54|520.54|0
1643655900000|2022-01-31 19:05:00|524.5|522.5|518.5|516.5|524.5|522.5|516.66|514.66|0
1643656200000|2022-01-31 19:10:00|518.62|516.62|519.19|517.19|520.17|518.17|517.13|515.13|0
1643656500000|2022-01-31 19:15:00|519.75|517.75|518.03|516.03|520.48|518.48|517.05|515.05|0
1643656800000|2022-01-31 19:20:00|518.52|516.52|516.32|514.32|520.72|518.72|515.1|513.1|0
1643657100000|2022-01-31 19:25:00|516.56|514.56|514.61|512.61|518.03|516.03|514.36|512.36|0
1643657400000|2022-01-31 19:30:00|514.36|512.36|515.34|513.34|517.54|515.54|514.36|512.36|0
1643657700000|2022-01-31 19:35:00|515.1|513.1|516.32|514.32|517.05|515.05|514.36|512.36|0
1643658000000|2022-01-31 19:40:00|515.83|513.83|515.22|513.22|517.05|515.05|515.09|513.09|0
1643658300000|2022-01-31 19:45:00|515.34|513.34|518.03|516.03|519.25|517.25|514.61|512.61|0
1643658600000|2022-01-31 19:50:00|517.78|515.78|519|517|519.87|517.87|516.56|514.56|0
1643658900000|2022-01-31 19:55:00|518.76|516.76|517.29|515.29|518.76|516.76|515.34|513.34|0
1643659200000|2022-01-31 20:00:00|517.42|515.42|516.56|514.56|518.51|516.51|515.34|513.34|0
1643659500000|2022-01-31 20:05:00|516.8|514.8|525.86|523.86|525.86|523.86|515.83|513.83|0
1643659800000|2022-01-31 20:10:00|525.12|523.12|536.16|534.16|537.38|535.38|523.9|521.9|0
1643660100000|2022-01-31 20:15:00|535.91|533.91|537.87|535.87|540.33|538.33|531.98|529.98|0
1643660400000|2022-01-31 20:20:00|538.36|536.36|525.79|523.79|538.36|536.36|524.57|522.57|0
1643660700000|2022-01-31 20:25:00|525.92|523.92|526.16|524.16|528.61|526.61|522.37|520.37|0
1643661000000|2022-01-31 20:30:00|525.92|523.92|514.07|512.07|530.44|528.44|513.83|511.83|0
1643661300000|2022-01-31 20:35:00|514.56|512.56|517.86|515.86|521.12|519.12|513.34|511.34|0
1643661600000|2022-01-31 20:40:00|518.11|516.11|516.88|514.88|520.31|518.31|514.93|512.93|0
1643661900000|2022-01-31 20:45:00|516.15|514.15|508.59|506.59|518.11|516.11|508.59|506.59|0
1643662200000|2022-01-31 20:50:00|508.83|506.83|498.36|496.36|508.83|506.83|497.14|495.14|0
1643662500000|2022-01-31 20:55:00|498.12|496.12|499.87|497.87|502.67|500.67|496.09|494.09|0
1643662800000|2022-01-31 21:00:00|502.43|500.43|509.02|507.02|510.98|508.98|502.43|500.43|0
1643663100000|2022-01-31 21:05:00|509.27|507.27|505.36|503.36|509.51|507.51|504.87|502.87|0
1643663400000|2022-01-31 21:10:00|505.11|503.11|511.71|509.71|512.44|510.44|504.62|502.62|0
1643663700000|2022-01-31 21:15:00|511.52|508.92|510.91|508.31|512.01|509.41|509.81|507.21|0
1643664000000|2022-01-31 21:20:00|511.28|508.68|510.54|507.94|511.77|509.17|509.81|507.21|0
1643664300000|2022-01-31 21:25:00|510.3|507.7|510.05|507.45|511.03|508.43|509.56|506.96|0
1643664600000|2022-01-31 21:30:00|510.18|507.58|510.79|508.19|511.03|508.43|509.81|507.21|0
1643664900000|2022-01-31 21:35:00|510.91|508.31|511.52|508.92|511.76|509.16|508.58|505.98|0
1643665200000|2022-01-31 21:40:00|511.76|509.16|511.52|508.92|512.01|509.41|510.54|507.94|0
1643665500000|2022-01-31 21:45:00|511.27|508.67|512.01|509.41|512.5|509.9|510.78|508.18|0
1643665800000|2022-01-31 21:50:00|512.13|509.53|512.99|510.39|512.99|510.39|512.01|509.41|0
1643666100000|2022-01-31 21:55:00|512.74|510.14|511.47|508.87|512.99|510.39|511.4|508.8|0
1643666400000|2022-01-31 22:00:00|512.09|509.49|512.12|509.52|512.15|509.55|511|508.4|0
1643666700000|2022-01-31 22:05:00|512.26|509.66|512.37|509.77|512.55|509.95|512.12|509.52|0
1643667000000|2022-01-31 22:10:00|512.45|509.85|512.19|509.59|512.62|510.02|511.8|509.2|0
1643667300000|2022-01-31 22:15:00|512.15|509.55|511.95|509.35|512.15|509.55|511.95|509.35|0
1643667600000|2022-01-31 22:20:00|511.84|509.24|511.65|509.05|511.97|509.37|511.41|508.81|0
1643667900000|2022-01-31 22:25:00|512.04|509.44|511.48|508.88|512.08|509.48|511.48|508.88|0
1643668200000|2022-01-31 22:30:00|511.38|508.78|511.05|508.45|511.8|509.2|510.69|508.09|0
1643668500000|2022-01-31 22:35:00|510.66|508.06|509.37|506.77|510.91|508.31|509.37|506.77|0
1643668800000|2022-01-31 22:40:00|509.16|506.56|509.61|507.01|510.19|507.59|509.16|506.56|0
1643669100000|2022-01-31 22:45:00|509.72|507.12|509.69|507.09|509.83|507.23|509.12|506.52|0
1643669400000|2022-01-31 22:50:00|509.65|507.05|510.2|507.6|510.2|507.6|509.44|506.84|0
1643669700000|2022-01-31 22:55:00|510.27|507.67|510.65|508.05|510.76|508.16|510.2|507.6|0
1643670000000|2022-01-31 23:00:00|510.17|507.57|510.42|507.82|510.9|508.3|507.11|504.51|0
1643670300000|2022-01-31 23:05:00|510.53|507.93|507.35|504.75|511.88|509.28|506.87|504.27|0
1643670600000|2022-01-31 23:10:00|507.11|504.51|511.75|509.15|512|509.4|506.62|504.02|0
1643670900000|2022-01-31 23:15:00|511.51|508.91|511.15|508.55|511.51|508.91|509.55|506.95|0
1643671200000|2022-01-31 23:20:00|511.02|508.42|509.55|506.95|511.02|508.42|508.33|505.73|0
1643671500000|2022-01-31 23:25:00|509.31|506.71|511.26|508.66|512|509.4|507.84|505.24|0
1643671800000|2022-01-31 23:30:00|511.15|508.55|512.49|509.89|514.2|511.6|510.04|507.44|0
1643672100000|2022-01-31 23:35:00|513.1|510.5|510.53|507.93|513.22|510.62|510.28|507.68|0
1643672400000|2022-01-31 23:40:00|510.04|507.44|509.8|507.2|512|509.4|509.8|507.2|0
1643672700000|2022-01-31 23:45:00|510.04|507.44|510.04|507.44|510.53|507.93|509.8|507.2|0
1643673000000|2022-01-31 23:50:00|510.17|507.57|510.28|507.68|510.77|508.17|509.06|506.46|0
1643673300000|2022-01-31 23:55:00|510.17|507.57|510.04|507.44|511.02|508.42|509.55|506.95|0
1643673600000|2022-02-01 00:00:00|509.79|507.19|510.41|507.81|510.53|507.93|509.3|506.7|0
1643673900000|2022-02-01 00:05:00|510.16|507.56|511.26|508.66|511.5|508.9|509.3|506.7|0
1643674200000|2022-02-01 00:10:00|511.02|508.42|510.77|508.17|511.75|509.15|510.04|507.44|0
1643674500000|2022-02-01 00:15:00|511.14|508.54|510.77|508.17|511.14|508.54|509.06|506.46|0
1643674800000|2022-02-01 00:20:00|510.65|508.05|509.55|506.95|511.26|508.66|509.55|506.95|0
1643675100000|2022-02-01 00:25:00|509.79|507.19|509.79|507.19|510.28|507.68|509.3|506.7|0
1643675400000|2022-02-01 00:30:00|509.92|507.32|510.41|507.81|511.01|508.41|509.55|506.95|0
1643675700000|2022-02-01 00:35:00|510.28|507.68|510.28|507.68|511.01|508.41|509.55|506.95|0
1643676000000|2022-02-01 00:40:00|510.41|507.81|510.77|508.17|511.01|508.41|509.92|507.32|0
1643676300000|2022-02-01 00:45:00|510.52|507.92|508.45|505.85|510.52|507.92|507.83|505.23|0
1643676600000|2022-02-01 00:50:00|508.32|505.72|509.54|506.94|509.54|506.94|507.1|504.5|0
1643676900000|2022-02-01 00:55:00|509.06|506.46|508.81|506.21|509.3|506.7|508.32|505.72|0
1643677200000|2022-02-01 01:00:00|508.94|506.34|509.79|507.19|511.01|508.41|508.57|505.97|0
1643677500000|2022-02-01 01:05:00|509.67|507.07|511.5|508.9|511.5|508.9|509.54|506.94|0
1643677800000|2022-02-01 01:10:00|511.25|508.65|510.16|507.56|511.5|508.9|509.67|507.07|0
1643678100000|2022-02-01 01:15:00|510.28|507.68|509.79|507.19|510.52|507.92|509.3|506.7|0
1643678400000|2022-02-01 01:20:00|509.91|507.31|512.72|510.12|513.46|510.86|509.54|506.94|0
1643678700000|2022-02-01 01:25:00|512.97|510.37|513.94|511.34|515.9|513.3|512.72|510.12|0
1643679000000|2022-02-01 01:30:00|513.7|511.1|514.07|511.47|516.64|514.04|513.46|510.86|0
1643679300000|2022-02-01 01:35:00|513.7|511.1|513.94|511.34|515.17|512.57|513.45|510.85|0
1643679600000|2022-02-01 01:40:00|514.32|511.72|516.15|513.55|516.15|513.55|513.45|510.85|0
1643679900000|2022-02-01 01:45:00|516.03|513.43|517.62|515.02|519.58|516.98|515.41|512.81|0
1643680200000|2022-02-01 01:50:00|517.86|515.26|522.76|520.16|522.76|520.16|517.62|515.02|0
1643680500000|2022-02-01 01:55:00|523.01|520.41|521.29|518.69|523.01|520.41|521.05|518.45|0
1643680800000|2022-02-01 02:00:00|521.54|518.94|521.78|519.18|522.03|519.43|519.82|517.22|0
1643681100000|2022-02-01 02:05:00|521.54|518.94|522.03|519.43|523.74|521.14|521.29|518.69|0
1643681400000|2022-02-01 02:10:00|522.15|519.55|520.06|517.46|522.27|519.67|520.06|517.46|0
1643681700000|2022-02-01 02:15:00|520.31|517.71|519.08|516.48|520.31|517.71|518.1|515.5|0
1643682000000|2022-02-01 02:20:00|519.33|516.73|518.59|515.99|520.06|517.46|518.59|515.99|0
1643682300000|2022-02-01 02:25:00|518.48|515.88|518.35|515.75|518.59|515.99|517.25|514.65|0
1643682600000|2022-02-01 02:30:00|518.59|515.99|519.57|516.97|520.31|517.71|518.1|515.5|0
1643682900000|2022-02-01 02:35:00|519.82|517.22|517.49|514.89|522.02|519.42|517.37|514.77|0
1643683200000|2022-02-01 02:40:00|517.61|515.01|518.72|516.12|519.82|517.22|517.37|514.77|0
1643683500000|2022-02-01 02:45:00|519.08|516.48|517.86|515.26|519.94|517.34|517.86|515.26|0
1643683800000|2022-02-01 02:50:00|518.1|515.5|520.06|517.46|520.31|517.71|518.1|515.5|0
1643684100000|2022-02-01 02:55:00|520.31|517.71|519.08|516.48|520.55|517.95|519.08|516.48|0
1643684400000|2022-02-01 03:00:00|518.84|516.24|519.82|517.22|520.31|517.71|518.59|515.99|0
1643684700000|2022-02-01 03:05:00|519.7|517.1|519.81|517.21|520.06|517.46|518.34|515.74|0
1643685000000|2022-02-01 03:10:00|519.57|516.97|519.32|516.72|520.31|517.71|518.59|515.99|0
1643685300000|2022-02-01 03:15:00|519.08|516.48|518.1|515.5|519.57|516.97|518.1|515.5|0
1643685600000|2022-02-01 03:20:00|516.38|513.78|513.69|511.09|516.63|514.03|513.2|510.6|0
1643685900000|2022-02-01 03:25:00|513.93|511.33|515.65|513.05|516.87|514.27|512.22|509.62|0
1643686200000|2022-02-01 03:30:00|515.53|512.93|516.14|513.54|516.75|514.15|514.18|511.58|0
1643686500000|2022-02-01 03:35:00|516.26|513.66|515.4|512.8|518.34|515.74|514.91|512.31|0
1643686800000|2022-02-01 03:40:00|515.53|512.93|515.65|513.05|516.63|514.03|515.16|512.56|0
1643687100000|2022-02-01 03:45:00|515.53|512.93|515.16|512.56|515.77|513.17|514.79|512.19|0
1643687400000|2022-02-01 03:50:00|515.04|512.44|512.71|510.11|515.16|512.56|512.35|509.75|0
1643687700000|2022-02-01 03:55:00|512.46|509.86|511.73|509.13|512.95|510.35|511.24|508.64|0
1643688000000|2022-02-01 04:00:00|511.61|509.01|512.34|509.74|512.71|510.11|511.24|508.64|0
1643688300000|2022-02-01 04:05:00|512.71|510.11|514.42|511.82|514.66|512.06|511.97|509.37|0
1643688600000|2022-02-01 04:10:00|514.55|511.95|513.93|511.33|514.91|512.31|512.95|510.35|0
1643688900000|2022-02-01 04:15:00|513.81|511.21|512.1|509.5|513.93|511.33|511.73|509.13|0
1643689200000|2022-02-01 04:20:00|512.22|509.62|510.75|508.15|512.22|509.62|510.5|507.9|0
1643689500000|2022-02-01 04:25:00|510.5|507.9|511.36|508.76|511.97|509.37|510.5|507.9|0
1643689800000|2022-02-01 04:30:00|511.48|508.88|512.46|509.86|512.46|509.86|510.75|508.15|0
1643690100000|2022-02-01 04:35:00|512.7|510.1|512.21|509.61|512.95|510.35|511.48|508.88|0
1643690400000|2022-02-01 04:40:00|512.46|509.86|512.7|510.1|513.44|510.84|512.21|509.61|0
1643690700000|2022-02-01 04:45:00|512.83|510.23|514.17|511.57|514.17|511.57|512.7|510.1|0
1643691000000|2022-02-01 04:50:00|513.81|511.21|512.34|509.74|514.42|511.82|511.97|509.37|0
1643691300000|2022-02-01 04:55:00|512.46|509.86|511.09|508.49|513.44|510.84|511.09|508.49|0
1643691600000|2022-02-01 05:00:00|511.33|508.73|510.73|508.13|511.58|508.98|509.38|506.78|0
1643691900000|2022-02-01 05:05:00|510.6|508|512.95|510.35|512.95|510.35|510.6|508|0
1643692200000|2022-02-01 05:10:00|512.71|510.11|511.24|508.64|512.95|510.35|511.12|508.52|0
1643692500000|2022-02-01 05:15:00|511.49|508.89|511.97|509.37|511.97|509.37|511.12|508.52|0
1643692800000|2022-02-01 05:20:00|511.73|509.13|511.37|508.77|511.73|509.13|510.51|507.91|0
1643693100000|2022-02-01 05:25:00|511.24|508.64|511.85|509.25|511.97|509.37|511.24|508.64|0
1643693400000|2022-02-01 05:30:00|511.73|509.13|510.75|508.15|512.22|509.62|510.51|507.91|0
1643693700000|2022-02-01 05:35:00|510.51|507.91|510.75|508.15|511.73|509.13|510.51|507.91|0
1643694000000|2022-02-01 05:40:00|510.99|508.39|511.24|508.64|511.73|509.13|510.75|508.15|0
1643694300000|2022-02-01 05:45:00|511.48|508.88|511.36|508.76|511.48|508.88|510.51|507.91|0
1643694600000|2022-02-01 05:50:00|511.24|508.64|510.02|507.42|511.24|508.64|509.53|506.93|0
1643694900000|2022-02-01 05:55:00|510.26|507.66|508.8|506.2|510.26|507.66|508.06|505.46|0
1643695200000|2022-02-01 06:00:00|509.77|507.17|508.19|505.59|509.77|507.17|506.11|503.51|0
1643695500000|2022-02-01 06:05:00|508.06|505.46|508.55|505.95|508.79|506.19|507.82|505.22|0
1643695800000|2022-02-01 06:10:00|508.79|506.19|511.23|508.63|512.09|509.49|508.55|505.95|0
1643696100000|2022-02-01 06:15:00|510.99|508.39|511.97|509.37|513.07|510.47|510.75|508.15|0
1643696400000|2022-02-01 06:20:00|511.85|509.25|512.21|509.61|512.83|510.23|511.23|508.63|0
1643696700000|2022-02-01 06:25:00|512.09|509.49|512.45|509.85|512.45|509.85|510.99|508.39|0
1643697000000|2022-02-01 06:30:00|512.21|509.61|512.94|510.34|513.43|510.83|511.72|509.12|0
1643697300000|2022-02-01 06:35:00|512.7|510.1|510.74|508.14|513.19|510.59|510.74|508.14|0
1643697600000|2022-02-01 06:40:00|510.63|508.03|510.74|508.14|511.48|508.88|510.5|507.9|0
1643697900000|2022-02-01 06:45:00|510.87|508.27|511.23|508.63|511.48|508.88|510.38|507.78|0
1643698200000|2022-02-01 06:50:00|511.11|508.51|509.65|507.05|511.48|508.88|509.52|506.92|0
1643698500000|2022-02-01 06:55:00|509.52|506.92|509.28|506.68|510.74|508.14|509.03|506.43|0
1643698800000|2022-02-01 07:00:00|508.79|506.19|507.57|504.97|510.5|507.9|505.62|503.02|0
1643699100000|2022-02-01 07:05:00|507.81|505.21|504.77|502.17|507.81|505.21|504.64|502.04|0
1643699400000|2022-02-01 07:10:00|504.64|502.04|500.26|497.66|504.64|502.04|499.04|496.44|0
1643699700000|2022-02-01 07:15:00|500.5|497.9|499.41|496.81|500.99|498.39|498.8|496.2|0
1643700000000|2022-02-01 07:20:00|499.53|496.93|499.04|496.44|500.99|498.39|498.68|496.08|0
1643700300000|2022-02-01 07:25:00|498.92|496.32|499.77|497.17|500.26|497.66|498.19|495.59|0
1643700600000|2022-02-01 07:30:00|499.9|497.3|500.5|497.9|500.99|498.39|499.28|496.68|0
1643700900000|2022-02-01 07:35:00|500.26|497.66|500.5|497.9|500.99|498.39|499.89|497.29|0
1643701200000|2022-02-01 07:40:00|500.25|497.65|501.23|498.63|501.47|498.87|499.77|497.17|0
1643701500000|2022-02-01 07:45:00|500.98|498.38|499.77|497.17|503.42|500.82|498.68|496.08|0
1643701800000|2022-02-01 07:50:00|499.52|496.92|505.5|502.9|506.34|503.74|499.52|496.92|0
1643702100000|2022-02-01 07:55:00|505.25|502.65|503.91|501.31|505.61|503.01|503.66|501.06|0
1643702400000|2022-02-01 08:00:00|504.64|502.04|500.25|497.65|506.83|504.23|499.77|497.17|0
1643702700000|2022-02-01 08:05:00|499.71|497.71|493.27|491.27|501.05|499.05|493.14|491.14|0
1643703000000|2022-02-01 08:10:00|493.14|491.14|491.45|489.45|493.27|491.27|490.23|488.23|0
1643703300000|2022-02-01 08:15:00|491.32|489.32|494|492|496.19|494.19|490.47|488.47|0
1643703600000|2022-02-01 08:20:00|493.76|491.76|493.03|491.03|493.76|491.76|489.62|487.62|0
1643703900000|2022-02-01 08:25:00|492.78|490.78|493.27|491.27|495.7|493.7|491.33|489.33|0
1643704200000|2022-02-01 08:30:00|493.15|491.15|493.15|491.15|494.73|492.73|490.84|488.84|0
1643704500000|2022-02-01 08:35:00|493.03|491.03|495.7|493.7|496.19|494.19|492.3|490.3|0
1643704800000|2022-02-01 08:40:00|495.83|493.83|493.15|491.15|497.41|495.41|491.57|489.57|0
1643705100000|2022-02-01 08:45:00|493.03|491.03|494.49|492.49|495.22|493.22|492.67|490.67|0
1643705400000|2022-02-01 08:50:00|494.24|492.24|496.92|494.92|498.02|496.02|494|492|0
1643705700000|2022-02-01 08:55:00|495.95|493.95|494.48|492.48|497.89|495.89|493.39|491.39|0
1643706000000|2022-02-01 09:00:00|494.24|492.24|496.31|494.31|498.14|496.14|493.02|491.02|0
1643706300000|2022-02-01 09:05:00|496.19|494.19|498.99|496.99|499.72|497.72|495.94|493.94|0
1643706600000|2022-02-01 09:10:00|498.62|496.62|499.97|497.97|500.45|498.45|496.19|494.19|0
1643706900000|2022-02-01 09:15:00|500.21|498.21|500.21|498.21|501.06|499.06|497.89|495.89|0
1643707200000|2022-02-01 09:20:00|500.08|498.08|504.72|502.72|505.94|503.94|499.11|497.11|0
1643707500000|2022-02-01 09:25:00|505.33|503.33|513.51|511.51|513.51|511.51|503.5|501.5|0
1643707800000|2022-02-01 09:30:00|513.39|511.39|513.26|511.26|514.61|512.61|511.19|509.19|0
1643708100000|2022-02-01 09:35:00|513.51|511.51|511.31|509.31|513.51|511.51|508.13|506.13|0
1643708400000|2022-02-01 09:40:00|512.04|510.04|513.02|511.02|516.93|514.93|510.33|508.33|0
1643708700000|2022-02-01 09:45:00|512.9|510.9|517.91|515.91|519.51|517.51|511.31|509.31|0
1643709000000|2022-02-01 09:50:00|517.67|515.67|515.95|513.95|520.12|518.12|514.49|512.49|0
1643709300000|2022-02-01 09:55:00|516.2|514.2|511.31|509.31|516.2|514.2|509.48|507.48|0
1643709600000|2022-02-01 10:00:00|511.68|509.68|507.04|505.04|512.77|510.77|506.91|504.91|0
1643709900000|2022-02-01 10:05:00|507.15|505.15|506.42|504.42|507.89|505.89|505.2|503.2|0
1643710200000|2022-02-01 10:10:00|506.66|504.66|508.13|506.13|510.08|508.08|505.44|503.44|0
1643710500000|2022-02-01 10:15:00|507.88|505.88|510.33|508.33|511.3|509.3|506.18|504.18|0
1643710800000|2022-02-01 10:20:00|510.08|508.08|511.3|509.3|512.53|510.53|509.23|507.23|0
1643711100000|2022-02-01 10:25:00|510.94|508.94|509.35|507.35|510.94|508.94|508.37|506.37|0
1643711400000|2022-02-01 10:30:00|509.84|507.84|507.88|505.88|512.41|510.41|507.39|505.39|0
1643711700000|2022-02-01 10:35:00|508.01|506.01|504.46|502.46|508.74|506.74|504.22|502.22|0
1643712000000|2022-02-01 10:40:00|504.95|502.95|508.86|506.86|508.99|506.99|504.22|502.22|0
1643712300000|2022-02-01 10:45:00|508.61|506.61|510.32|508.32|510.32|508.32|507.88|505.88|0
1643712600000|2022-02-01 10:50:00|510.08|508.08|513.26|511.26|513.38|511.38|508.61|506.61|0
1643712900000|2022-02-01 10:55:00|513.01|511.01|512.52|510.52|515.21|513.21|510.69|508.69|0
1643713200000|2022-02-01 11:00:00|512.65|510.65|507.15|505.15|513.75|511.75|505.93|503.93|0
1643713500000|2022-02-01 11:05:00|506.9|504.9|502.27|500.27|506.9|504.9|501.91|499.91|0
1643713800000|2022-02-01 11:10:00|502.51|500.51|505.44|503.44|505.68|503.68|501.53|499.53|0
1643714100000|2022-02-01 11:15:00|504.95|502.95|509.1|507.1|509.34|507.34|503.24|501.24|0
1643714400000|2022-02-01 11:20:00|508.37|506.37|507.63|505.63|509.23|507.23|506.9|504.9|0
1643714700000|2022-02-01 11:25:00|507.88|505.88|509.59|507.59|511.79|509.79|507.63|505.63|0
1643715000000|2022-02-01 11:30:00|509.71|507.71|506.9|504.9|510.08|508.08|506.66|504.66|0
1643715300000|2022-02-01 11:35:00|506.66|504.66|509.22|507.22|509.22|507.22|505.81|503.81|0
1643715600000|2022-02-01 11:40:00|509.1|507.1|511.3|509.3|511.67|509.67|506.78|504.78|0
1643715900000|2022-02-01 11:45:00|511.54|509.54|509.34|507.34|512.27|510.27|508.85|506.85|0
1643716200000|2022-02-01 11:50:00|509.1|507.1|510.07|508.07|510.32|508.32|507.76|505.76|0
1643716500000|2022-02-01 11:55:00|509.83|507.83|511.3|509.3|511.42|509.42|508.61|506.61|0
1643716800000|2022-02-01 12:00:00|511.42|509.42|511.29|509.29|512.27|510.27|509.34|507.34|0
1643717100000|2022-02-01 12:05:00|511.05|509.05|509.83|507.83|512.27|510.27|508.61|506.61|0
1643717400000|2022-02-01 12:10:00|510.07|508.07|510.32|508.32|510.8|508.8|507.63|505.63|0
1643717700000|2022-02-01 12:15:00|510.2|508.2|510.56|508.56|512.27|510.27|508.36|506.36|0
1643718000000|2022-02-01 12:20:00|509.83|507.83|508.12|506.12|509.83|507.83|507.02|505.02|0
1643718300000|2022-02-01 12:25:00|508.6|506.6|505.43|503.43|509.09|507.09|505.43|503.43|0
1643718600000|2022-02-01 12:30:00|505.19|503.19|502.99|500.99|506.16|504.16|502.5|500.5|0
1643718900000|2022-02-01 12:35:00|502.74|500.74|502.74|500.74|504.45|502.45|501.53|499.53|0
1643719200000|2022-02-01 12:40:00|502.26|500.26|502.26|500.26|504.21|502.21|501.65|499.65|0
1643719500000|2022-02-01 12:45:00|502.5|500.5|501.77|499.77|504.7|502.7|501.28|499.28|0
1643719800000|2022-02-01 12:50:00|502.01|500.01|502.5|500.5|502.99|500.99|501.28|499.28|0
1643720100000|2022-02-01 12:55:00|502.25|500.25|503.47|501.47|504.33|502.33|500.43|498.43|0
1643720400000|2022-02-01 13:00:00|502.99|500.99|500.79|498.79|504.21|502.21|500.79|498.79|0
1643720700000|2022-02-01 13:05:00|500.55|498.55|500.06|498.06|502.5|500.5|499.08|497.08|0
1643721000000|2022-02-01 13:10:00|499.57|497.57|497.86|495.86|500.3|498.3|496.89|494.89|0
1643721300000|2022-02-01 13:15:00|498.11|496.11|496.97|494.97|498.11|496.11|496.4|494.4|0
1643721600000|2022-02-01 13:20:00|497.21|495.21|495.26|493.26|497.46|495.46|494.28|492.28|0
1643721900000|2022-02-01 13:25:00|495.5|493.5|496.61|494.61|497.7|495.7|494.53|492.53|0
1643722200000|2022-02-01 13:30:00|496.48|494.48|501.24|499.24|501.6|499.6|495.99|493.99|0
1643722500000|2022-02-01 13:35:00|501.12|499.12|498.67|496.67|502.58|500.58|498.43|496.43|0
1643722800000|2022-02-01 13:40:00|498.92|496.92|496.96|494.96|498.92|496.92|494.77|492.77|0
1643723100000|2022-02-01 13:45:00|496.48|494.48|496.72|494.72|498.43|496.43|495.75|493.75|0
1643723400000|2022-02-01 13:50:00|496.48|494.48|495.63|493.63|496.72|494.72|494.41|492.41|0
1643723700000|2022-02-01 13:55:00|495.5|493.5|493.79|491.79|496.72|494.72|493.31|491.31|0
1643724000000|2022-02-01 14:00:00|493.43|491.43|494.19|492.19|495.01|493.01|491.6|489.6|0
1643724300000|2022-02-01 14:05:00|494.07|492.07|494.68|492.68|495.17|493.17|493.7|491.7|0
1643724600000|2022-02-01 14:10:00|494.43|492.43|495.41|493.41|495.65|493.65|493.46|491.46|0
1643724900000|2022-02-01 14:15:00|495.16|493.16|496.38|494.38|497.61|495.61|495.16|493.16|0
1643725200000|2022-02-01 14:20:00|496.27|494.27|494.68|492.68|496.87|494.87|494.19|492.19|0
1643725500000|2022-02-01 14:25:00|494.43|492.43|491.26|489.26|494.43|492.43|491.26|489.26|0
1643725800000|2022-02-01 14:30:00|491.5|489.5|493.21|491.21|503.22|501.22|490.28|488.28|0
1643726100000|2022-02-01 14:35:00|492.72|490.72|494.19|492.19|497.49|495.49|488.82|486.82|0
1643726400000|2022-02-01 14:40:00|494.67|492.67|507.02|505.02|509.83|507.83|490.77|488.77|0
1643726700000|2022-02-01 14:45:00|507.14|505.14|503.47|501.47|511.55|509.55|501.76|499.76|0
1643727000000|2022-02-01 14:50:00|501.76|499.76|503.47|501.47|503.47|501.47|497.6|495.6|0
1643727300000|2022-02-01 14:55:00|503.96|501.96|501.15|499.15|507.14|505.14|499.07|497.07|0
1643727600000|2022-02-01 15:00:00|499.8|497.8|521.84|519.84|521.84|519.84|499.8|497.8|0
1643727900000|2022-02-01 15:05:00|521.24|519.24|519.12|517.12|528.88|526.88|515.7|513.7|0
1643728200000|2022-02-01 15:10:00|518.14|516.14|508.38|506.38|520.83|518.83|508.26|506.26|0
1643728500000|2022-02-01 15:15:00|508.26|506.26|514.72|512.72|516.43|514.43|508.02|506.02|0
1643728800000|2022-02-01 15:20:00|516.43|514.43|501.87|499.87|516.43|514.43|500.89|498.89|0
1643729100000|2022-02-01 15:25:00|502.24|500.24|510.45|508.45|510.45|508.45|498.08|496.08|0
1643729400000|2022-02-01 15:30:00|509.96|507.96|510.54|508.54|512.74|510.74|501.38|499.38|0
1643729700000|2022-02-01 15:35:00|509.68|507.68|509.31|507.31|513.97|511.97|504.17|502.17|0
1643730000000|2022-02-01 15:40:00|508.95|506.95|513.97|511.97|517.65|515.65|503.43|501.43|0
1643730300000|2022-02-01 15:45:00|515.68|513.68|514.95|512.95|518.87|516.87|513.6|511.6|0
1643730600000|2022-02-01 15:50:00|514.7|512.7|506.61|504.61|515.81|513.81|505.64|503.64|0
1643730900000|2022-02-01 15:55:00|506.13|504.13|498.3|496.3|506.13|504.13|498.05|496.05|0
1643731200000|2022-02-01 16:00:00|498.05|496.05|501.07|499.07|502.78|500.78|494.64|492.64|0
1643731500000|2022-02-01 16:05:00|500.83|498.83|494.22|492.22|502.54|500.54|493.97|491.97|0
1643731800000|2022-02-01 16:10:00|494.46|492.46|490.8|488.8|496.91|494.91|490.06|488.06|0
1643732100000|2022-02-01 16:15:00|490.06|488.06|493.73|491.73|494.95|492.95|490.06|488.06|0
1643732400000|2022-02-01 16:20:00|493.24|491.24|501.24|499.24|502.22|500.22|492.51|490.51|0
1643732700000|2022-02-01 16:25:00|500.75|498.75|499.03|497.03|503.2|501.2|496.83|494.83|0
1643733000000|2022-02-01 16:30:00|499.28|497.28|495.36|493.36|507.37|505.37|495.36|493.36|0
1643733300000|2022-02-01 16:35:00|495.73|493.73|498.3|496.3|500.5|498.5|493.89|491.89|0
1643733600000|2022-02-01 16:40:00|498.54|496.54|496.83|494.83|498.67|496.67|493.64|491.64|0
1643733900000|2022-02-01 16:45:00|496.58|494.58|494.38|492.38|496.83|494.83|490.47|488.47|0
1643734200000|2022-02-01 16:50:00|493.89|491.89|493.89|491.89|496.34|494.34|492.42|490.42|0
1643734500000|2022-02-01 16:55:00|492.91|490.91|490.95|488.95|494.38|492.38|488.02|486.02|0
1643734800000|2022-02-01 17:00:00|491.32|489.32|494.22|492.22|494.96|492.96|489.08|487.08|0
1643735100000|2022-02-01 17:05:00|493.49|491.49|494.95|492.95|495.94|493.94|492.02|490.02|0
1643735400000|2022-02-01 17:10:00|494.71|492.71|498.39|496.39|501.33|499.33|494.22|492.22|0
1643735700000|2022-02-01 17:15:00|498.14|496.14|495.2|493.2|498.39|496.39|493.97|491.97|0
1643736000000|2022-02-01 17:20:00|494.71|492.71|494.95|492.95|498.88|496.88|493.48|491.48|0
1643736300000|2022-02-01 17:25:00|495.93|493.93|496.91|494.91|501.82|499.82|494.22|492.22|0
1643736600000|2022-02-01 17:30:00|497.16|495.16|506.73|504.73|507.47|505.47|496.42|494.42|0
1643736900000|2022-02-01 17:35:00|505.75|503.75|502.56|500.56|506|504|500.35|498.35|0
1643737200000|2022-02-01 17:40:00|502.31|500.31|501.95|499.95|504.03|502.03|498.39|496.39|0
1643737500000|2022-02-01 17:45:00|502.07|500.07|504.03|502.03|505.99|503.99|500.35|498.35|0
1643737800000|2022-02-01 17:50:00|503.29|501.29|501.08|499.08|503.78|501.78|500.59|498.59|0
1643738100000|2022-02-01 17:55:00|500.59|498.59|493.48|491.48|500.59|498.59|493.24|491.24|0
1643738400000|2022-02-01 18:00:00|493.73|491.73|499.61|497.61|499.86|497.86|493.24|491.24|0
1643738700000|2022-02-01 18:05:00|499.12|497.12|501.08|499.08|502.06|500.06|498.38|496.38|0
1643739000000|2022-02-01 18:10:00|501.33|499.33|500.35|498.35|501.33|499.33|498.02|496.02|0
1643739300000|2022-02-01 18:15:00|500.84|498.84|499|497|501.57|499.57|497.65|495.65|0
1643739600000|2022-02-01 18:20:00|498.51|496.51|497.89|495.89|499.74|497.74|497.89|495.89|0
1643739900000|2022-02-01 18:25:00|498.14|496.14|494.46|492.46|498.87|496.87|494.21|492.21|0
1643740200000|2022-02-01 18:30:00|494.7|492.7|496.91|494.91|497.64|495.64|494.46|492.46|0
1643740500000|2022-02-01 18:35:00|496.79|494.79|494.95|492.95|501.08|499.08|494.21|492.21|0
1643740800000|2022-02-01 18:40:00|494.83|492.83|492.5|490.5|494.95|492.95|491.76|489.76|0
1643741100000|2022-02-01 18:45:00|492.99|490.99|492.74|490.74|494.21|492.21|491.27|489.27|0
1643741400000|2022-02-01 18:50:00|492.5|490.5|493.35|491.35|495.44|493.44|492.13|490.13|0
1643741700000|2022-02-01 18:55:00|493.71|491.71|493.71|491.71|498.85|496.85|493.71|491.71|0
1643742000000|2022-02-01 19:00:00|493.96|491.96|493.22|491.22|495.67|493.67|491.03|489.03|0
1643742300000|2022-02-01 19:05:00|493.47|491.47|492.86|490.86|494.69|492.69|492.37|490.37|0
1643742600000|2022-02-01 19:10:00|492.74|490.74|495.67|493.67|498.61|496.61|489.8|487.8|0
1643742900000|2022-02-01 19:15:00|495.18|493.18|496.89|494.89|497.38|495.38|493.11|491.11|0
1643743200000|2022-02-01 19:20:00|496.65|494.65|498.49|496.49|502.52|500.52|496.65|494.65|0
1643743500000|2022-02-01 19:25:00|498.6|496.6|496.77|494.77|501.18|499.18|496.4|494.4|0
1643743800000|2022-02-01 19:30:00|494.69|492.69|494.69|492.69|496.4|494.4|493.47|491.47|0
1643744100000|2022-02-01 19:35:00|494.2|492.2|496.16|494.16|499.47|497.47|493.71|491.71|0
1643744400000|2022-02-01 19:40:00|495.67|493.67|494.69|492.69|498.11|496.11|494.44|492.44|0
1643744700000|2022-02-01 19:45:00|494.44|492.44|495.06|493.06|496.4|494.4|492.24|490.24|0
1643745000000|2022-02-01 19:50:00|495.3|493.3|495.55|493.55|499.09|497.09|494.44|492.44|0
1643745300000|2022-02-01 19:55:00|495.42|493.42|493.71|491.71|497.38|495.38|492.98|490.98|0
1643745600000|2022-02-01 20:00:00|494.2|492.2|482.72|480.72|495.42|493.42|482.23|480.23|0
1643745900000|2022-02-01 20:05:00|483.7|481.7|479.41|477.41|485.4|483.4|479.16|477.16|0
1643746200000|2022-02-01 20:10:00|479.65|477.65|481.53|479.53|483.24|481.24|479.65|477.65|0
1643746500000|2022-02-01 20:15:00|481.28|479.28|481.28|479.28|483.98|481.98|480.55|478.55|0
1643746800000|2022-02-01 20:20:00|480.79|478.79|476.63|474.63|481.16|479.16|476.63|474.63|0
1643747100000|2022-02-01 20:25:00|476.88|474.88|474.68|472.68|479.81|477.81|473.34|471.34|0
1643747400000|2022-02-01 20:30:00|474.43|472.43|471.5|469.5|474.43|472.43|469.55|467.55|0
1643747700000|2022-02-01 20:35:00|471.74|469.74|478.59|476.59|479.08|477.08|470.28|468.28|0
1643748000000|2022-02-01 20:40:00|477.85|475.85|471.99|469.99|478.83|476.83|470.52|468.52|0
1643748300000|2022-02-01 20:45:00|471.25|469.25|465.64|463.64|472.48|470.48|465.4|463.4|0
1643748600000|2022-02-01 20:50:00|464.3|462.3|462.5|460.5|467.26|465.26|462.25|460.25|0
1643748900000|2022-02-01 20:55:00|463.23|461.23|468.13|466.13|468.13|466.13|462.25|460.25|0
1643749200000|2022-02-01 21:00:00|469.36|467.36|465.85|463.85|469.36|467.36|464.38|462.38|0
1643749500000|2022-02-01 21:05:00|465.6|463.6|464.62|462.62|466.83|464.83|462.42|460.42|0
1643749800000|2022-02-01 21:10:00|463.77|461.77|461.83|459.83|463.89|461.89|460.85|458.85|0
1643750100000|2022-02-01 21:15:00|459.68|457.08|459.33|456.73|460.31|457.71|458.21|455.61|0
1643750400000|2022-02-01 21:20:00|459.08|456.48|456.28|453.68|459.33|456.73|455.91|453.31|0
1643750700000|2022-02-01 21:25:00|456.39|453.79|453.46|450.86|456.77|454.17|453.46|450.86|0
1643751000000|2022-02-01 21:30:00|453.71|451.11|450.53|447.93|453.71|451.11|450.29|447.69|0
1643751300000|2022-02-01 21:35:00|450.29|447.69|450.04|447.44|450.53|447.93|448.58|445.98|0
1643751600000|2022-02-01 21:40:00|449.8|447.2|452.48|449.88|452.73|450.13|449.55|446.95|0
1643751900000|2022-02-01 21:45:00|452.24|449.64|453.46|450.86|453.46|450.86|452.24|449.64|0
1643752200000|2022-02-01 21:50:00|453.22|450.62|450.29|447.69|453.22|450.62|449.44|446.84|0
1643752500000|2022-02-01 21:55:00|450.04|447.44|453.34|450.74|453.34|450.74|449.8|447.2|0
1643752800000|2022-02-01 22:00:00|453.21|450.61|456.48|453.88|456.48|453.88|453.21|450.61|0
1643753100000|2022-02-01 22:05:00|456.67|454.07|455.23|452.63|456.67|454.07|455.23|452.63|0
1643753400000|2022-02-01 22:10:00|455.19|452.59|455.75|453.15|456.12|453.52|454.76|452.16|0
1643753700000|2022-02-01 22:15:00|455.94|453.34|456.78|454.18|456.82|454.22|455.94|453.34|0
1643754000000|2022-02-01 22:20:00|456.82|454.22|457.35|454.75|457.42|454.82|456.82|454.22|0
1643754300000|2022-02-01 22:25:00|456.99|454.39|456.88|454.28|456.99|454.39|456.74|454.14|0
1643754600000|2022-02-01 22:30:00|456.82|454.22|457.16|454.56|457.31|454.71|456.82|454.22|0
1643754900000|2022-02-01 22:35:00|457.27|454.67|456.63|454.03|457.27|454.67|456.56|453.96|0
1643755200000|2022-02-01 22:40:00|456.52|453.92|456.21|453.61|456.63|454.03|455.68|453.08|0
1643755500000|2022-02-01 22:45:00|456.25|453.65|455.25|452.65|456.25|453.65|455.25|452.65|0
1643755800000|2022-02-01 22:50:00|455.61|453.01|454.56|451.96|455.9|453.3|454.41|451.81|0
1643756100000|2022-02-01 22:55:00|454.48|451.88|452.55|449.95|454.48|451.88|452.02|449.42|0
1643756400000|2022-02-01 23:00:00|451.14|448.54|453.94|451.34|455.65|453.05|451.14|448.54|0
1643756700000|2022-02-01 23:05:00|454.19|451.59|454.43|451.83|455.65|453.05|451.74|449.14|0
1643757000000|2022-02-01 23:10:00|454.19|451.59|454.31|451.71|455.9|453.3|452.72|450.12|0
1643757300000|2022-02-01 23:15:00|454.43|451.83|453.45|450.85|454.43|451.83|452.85|450.25|0
1643757600000|2022-02-01 23:20:00|453.33|450.73|452.72|450.12|453.45|450.85|451.74|449.14|0
1643757900000|2022-02-01 23:25:00|452.85|450.25|451.25|448.65|452.96|450.36|451.01|448.41|0
1643758200000|2022-02-01 23:30:00|451.5|448.9|453.21|450.61|454.43|451.83|451.5|448.9|0
1643758500000|2022-02-01 23:35:00|453.33|450.73|451.98|449.38|454.18|451.58|451.74|449.14|0
1643758800000|2022-02-01 23:40:00|451.87|449.27|451.01|448.41|452.47|449.87|451.01|448.41|0
1643759100000|2022-02-01 23:45:00|451.25|448.65|452.47|449.87|452.72|450.12|451.25|448.65|0
1643759400000|2022-02-01 23:50:00|452.35|449.75|452.96|450.36|453.33|450.73|452.23|449.63|0
1643759700000|2022-02-01 23:55:00|453.09|450.49|451.98|449.38|453.2|450.6|451.74|449.14|0
1643760000000|2022-02-02 00:00:00|452.11|449.51|449.18|446.58|452.23|449.63|448.81|446.21|0
1643760300000|2022-02-02 00:05:00|449.3|446.7|448.81|446.21|450.27|447.67|448.81|446.21|0
1643760600000|2022-02-02 00:10:00|448.56|445.96|449.91|447.31|450.52|447.92|448.56|445.96|0
1643760900000|2022-02-02 00:15:00|450.27|447.67|447.59|444.99|450.76|448.16|446.86|444.26|0
1643761200000|2022-02-02 00:20:00|447.83|445.23|448.07|445.47|448.32|445.72|447.34|444.74|0
1643761500000|2022-02-02 00:25:00|447.96|445.36|446.85|444.25|448.81|446.21|446.85|444.25|0
1643761800000|2022-02-02 00:30:00|447.1|444.5|447.47|444.87|448.07|445.47|446.61|444.01|0
1643762100000|2022-02-02 00:35:00|447.59|444.99|448.32|445.72|448.32|445.72|447.34|444.74|0
1643762400000|2022-02-02 00:40:00|448.07|445.47|448.8|446.2|448.81|446.21|448.07|445.47|0
1643762700000|2022-02-02 00:45:00|448.56|445.96|447.83|445.23|448.56|445.96|447.34|444.74|0
1643763000000|2022-02-02 00:50:00|448.07|445.47|447.1|444.5|448.07|445.47|446.85|444.25|0
1643763300000|2022-02-02 00:55:00|447.34|444.74|447.34|444.74|447.83|445.23|446.85|444.25|0
1643763600000|2022-02-02 01:00:00|447.58|444.98|448.32|445.72|449.78|447.18|446.85|444.25|0
1643763900000|2022-02-02 01:05:00|448.07|445.47|446|443.4|448.07|445.47|445.39|442.79|0
1643764200000|2022-02-02 01:10:00|446.12|443.52|445.63|443.03|446.85|444.25|445.63|443.03|0
1643764500000|2022-02-02 01:15:00|446.36|443.76|447.83|445.23|449.29|446.69|446.36|443.76|0
1643764800000|2022-02-02 01:20:00|447.58|444.98|447.46|444.86|448.07|445.47|445.63|443.03|0
1643765100000|2022-02-02 01:25:00|447.58|444.98|448.07|445.47|448.31|445.71|447.34|444.74|0
1643765400000|2022-02-02 01:30:00|447.71|445.11|447.09|444.49|448.56|445.96|446.85|444.25|0
1643765700000|2022-02-02 01:35:00|446.85|444.25|447.58|444.98|448.31|445.71|446.6|444|0
1643766000000|2022-02-02 01:40:00|447.82|445.22|446.85|444.25|448.56|445.96|446.85|444.25|0
1643766300000|2022-02-02 01:45:00|447.09|444.49|447.82|445.22|448.07|445.47|446.85|444.25|0
1643766600000|2022-02-02 01:50:00|447.58|444.98|447.82|445.22|448.07|445.47|447.22|444.62|0
1643766900000|2022-02-02 01:55:00|447.58|444.98|447.33|444.73|448.07|445.47|447.09|444.49|0
1643767200000|2022-02-02 02:00:00|447.58|444.98|447.09|444.49|447.58|444.98|446.85|444.25|0
1643767500000|2022-02-02 02:05:00|446.97|444.37|446.97|444.37|447.82|445.22|446.85|444.25|0
1643767800000|2022-02-02 02:10:00|446.85|444.25|447.09|444.49|447.09|444.49|446.36|443.76|0
1643768100000|2022-02-02 02:15:00|446.97|444.37|447.33|444.73|447.58|444.98|446.11|443.51|0
1643768400000|2022-02-02 02:20:00|447.58|444.98|449.77|447.17|449.77|447.17|447.33|444.73|0
1643768700000|2022-02-02 02:25:00|449.53|446.93|448.55|445.95|449.77|447.17|448.31|445.71|0
1643769000000|2022-02-02 02:30:00|448.31|445.71|449.28|446.68|449.53|446.93|448.31|445.71|0
1643769300000|2022-02-02 02:35:00|449.41|446.81|449.53|446.93|449.77|447.17|449.04|446.44|0
1643769600000|2022-02-02 02:40:00|448.31|445.71|449.04|446.44|449.53|446.93|448.19|445.59|0
1643769900000|2022-02-02 02:45:00|449.16|446.56|449.53|446.93|449.77|447.17|449.04|446.44|0
1643770200000|2022-02-02 02:50:00|449.28|446.68|448.79|446.19|449.28|446.68|448.79|446.19|0
1643770500000|2022-02-02 02:55:00|449.04|446.44|448.79|446.19|449.28|446.68|448.79|446.19|0
1643770800000|2022-02-02 03:00:00|448.92|446.32|449.04|446.44|449.77|447.17|448.92|446.32|0
1643771100000|2022-02-02 03:05:00|448.79|446.19|448.79|446.19|449.28|446.68|448.79|446.19|0
1643771400000|2022-02-02 03:10:00|449.04|446.44|448.79|446.19|449.28|446.68|448.3|445.7|0
1643771700000|2022-02-02 03:15:00|448.55|445.95|449.28|446.68|449.52|446.92|448.3|445.7|0
1643772000000|2022-02-02 03:20:00|449.41|446.81|448.06|445.46|449.52|446.92|448.06|445.46|0
1643772300000|2022-02-02 03:25:00|448.3|445.7|448.3|445.7|448.3|445.7|447.81|445.21|0
1643772600000|2022-02-02 03:30:00|448.55|445.95|447.33|444.73|448.55|445.95|447.33|444.73|0
1643772900000|2022-02-02 03:35:00|447.57|444.97|447.81|445.21|447.81|445.21|446.96|444.36|0
1643773200000|2022-02-02 03:40:00|447.57|444.97|447.57|444.97|447.81|445.21|447.32|444.72|0
1643773500000|2022-02-02 03:45:00|447.7|445.1|448.3|445.7|448.54|445.94|447.32|444.72|0
1643773800000|2022-02-02 03:50:00|448.18|445.58|448.06|445.46|448.3|445.7|448.06|445.46|0
1643774100000|2022-02-02 03:55:00|448.18|445.58|447.32|444.72|448.3|445.7|447.32|444.72|0
1643774400000|2022-02-02 04:00:00|447.57|444.97|446.83|444.23|447.81|445.21|446.83|444.23|0
1643774700000|2022-02-02 04:05:00|446.96|444.36|446.83|444.23|447.08|444.48|446.59|443.99|0
1643775000000|2022-02-02 04:10:00|446.72|444.12|446.35|443.75|446.72|444.12|446.1|443.5|0
1643775300000|2022-02-02 04:15:00|446.1|443.5|445.98|443.38|446.1|443.5|445.61|443.01|0
1643775600000|2022-02-02 04:20:00|446.1|443.5|446.59|443.99|446.83|444.23|446.1|443.5|0
1643775900000|2022-02-02 04:25:00|446.47|443.87|446.83|444.23|446.83|444.23|446.34|443.74|0
1643776200000|2022-02-02 04:30:00|446.59|443.99|446.59|443.99|446.83|444.23|446.34|443.74|0
1643776500000|2022-02-02 04:35:00|446.34|443.74|446.59|443.99|446.59|443.99|445.61|443.01|0
1643776800000|2022-02-02 04:40:00|446.83|444.23|446.83|444.23|446.83|444.23|446.34|443.74|0
1643777100000|2022-02-02 04:45:00|446.59|443.99|446.83|444.23|447.56|444.96|446.59|443.99|0
1643777400000|2022-02-02 04:50:00|446.59|443.99|445.85|443.25|446.83|444.23|445.74|443.14|0
1643777700000|2022-02-02 04:55:00|445.61|443.01|445.85|443.25|446.1|443.5|445.37|442.77|0
1643778000000|2022-02-02 05:00:00|445.74|443.14|444.15|441.55|446.1|443.5|444.15|441.55|0
1643778300000|2022-02-02 05:05:00|444.39|441.79|444.63|442.03|445.12|442.52|443.9|441.3|0
1643778600000|2022-02-02 05:10:00|444.39|441.79|444.63|442.03|444.63|442.03|444.15|441.55|0
1643778900000|2022-02-02 05:15:00|444.76|442.16|444.63|442.03|445.36|442.76|444.63|442.03|0
1643779200000|2022-02-02 05:20:00|444.88|442.28|444.39|441.79|444.88|442.28|444.14|441.54|0
1643779500000|2022-02-02 05:25:00|444.14|441.54|443.9|441.3|444.27|441.67|443.66|441.06|0
1643779800000|2022-02-02 05:30:00|443.66|441.06|443.9|441.3|444.14|441.54|443.66|441.06|0
1643780100000|2022-02-02 05:35:00|444.03|441.43|443.66|441.06|444.14|441.54|443.66|441.06|0
1643780400000|2022-02-02 05:40:00|443.9|441.3|443.17|440.57|443.9|441.3|438.3|435.7|0
1643780700000|2022-02-02 05:45:00|442.92|440.32|442.19|439.59|443.05|440.45|442.19|439.59|0
1643781000000|2022-02-02 05:50:00|442.44|439.84|442.44|439.84|443.17|440.57|442.19|439.59|0
1643781300000|2022-02-02 05:55:00|442.19|439.59|441.7|439.1|442.44|439.84|441.46|438.86|0
1643781600000|2022-02-02 06:00:00|441.83|439.23|440|437.4|441.95|439.35|440|437.4|0
1643781900000|2022-02-02 06:05:00|439.51|436.91|440|437.4|440|437.4|438.54|435.94|0
1643782200000|2022-02-02 06:10:00|439.88|437.28|439.02|436.42|440|437.4|439.02|436.42|0
1643782500000|2022-02-02 06:15:00|439.27|436.67|439.27|436.67|439.75|437.15|439.15|436.55|0
1643782800000|2022-02-02 06:20:00|439.02|436.42|438.18|435.58|439.51|436.91|438.18|435.58|0
1643783100000|2022-02-02 06:25:00|438.42|435.82|437.81|435.21|438.78|436.18|437.81|435.21|0
1643783400000|2022-02-02 06:30:00|437.56|434.96|438.05|435.45|438.05|435.45|435.62|433.02|0
1643783700000|2022-02-02 06:35:00|438.29|435.69|439.39|436.79|440|437.4|438.29|435.69|0
1643784000000|2022-02-02 06:40:00|439.51|436.91|442.92|440.32|443.16|440.56|439.27|436.67|0
1643784300000|2022-02-02 06:45:00|443.16|440.56|443.41|440.81|443.89|441.29|442.92|440.32|0
1643784600000|2022-02-02 06:50:00|443.65|441.05|443.4|440.8|443.78|441.18|442.43|439.83|0
1643784900000|2022-02-02 06:55:00|443.65|441.05|442.56|439.96|444.87|442.27|442.43|439.83|0
1643785200000|2022-02-02 07:00:00|442.67|440.07|444.38|441.78|445.35|442.75|442.67|440.07|0
1643785500000|2022-02-02 07:05:00|444.87|442.27|444.13|441.53|445.11|442.51|442.43|439.83|0
1643785800000|2022-02-02 07:10:00|444.38|441.78|442.92|440.32|444.87|442.27|442.67|440.07|0
1643786100000|2022-02-02 07:15:00|442.8|440.2|441.7|439.1|443.16|440.56|441.7|439.1|0
1643786400000|2022-02-02 07:20:00|441.45|438.85|441.94|439.34|442.67|440.07|441.21|438.61|0
1643786700000|2022-02-02 07:25:00|441.82|439.22|440.23|437.63|442.67|440.07|439.75|437.15|0
1643787000000|2022-02-02 07:30:00|440.48|437.88|440.23|437.63|440.85|438.25|438.29|435.69|0
1643787300000|2022-02-02 07:35:00|439.99|437.39|443.16|440.56|443.53|440.93|439.99|437.39|0
1643787600000|2022-02-02 07:40:00|443.04|440.44|440.23|437.63|443.4|440.8|440.23|437.63|0
1643787900000|2022-02-02 07:45:00|440.72|438.12|444.37|441.77|444.75|442.15|440.72|438.12|0
1643788200000|2022-02-02 07:50:00|444.13|441.53|444.01|441.41|444.74|442.14|443.4|440.8|0
1643788500000|2022-02-02 07:55:00|443.89|441.29|444.13|441.53|444.37|441.77|443.4|440.8|0
1643788800000|2022-02-02 08:00:00|443.89|441.29|445.65|443.05|446.87|444.27|442.72|440.12|0
1643789100000|2022-02-02 08:05:00|446.08|444.08|443.15|441.15|446.81|444.81|441.93|439.93|0
1643789400000|2022-02-02 08:10:00|443.03|441.03|443.15|441.15|444.86|442.86|441.68|439.68|0
1643789700000|2022-02-02 08:15:00|443.39|441.39|446.08|444.08|446.57|444.57|442.9|440.9|0
1643790000000|2022-02-02 08:20:00|445.84|443.84|443.64|441.64|446.08|444.08|441.68|439.68|0
1643790300000|2022-02-02 08:25:00|443.52|441.52|444.74|442.74|444.86|442.86|441.44|439.44|0
1643790600000|2022-02-02 08:30:00|445.35|443.35|445.96|443.96|446.08|444.08|443.39|441.39|0
1643790900000|2022-02-02 08:35:00|445.83|443.83|447.67|445.67|447.67|445.67|443.88|441.88|0
1643791200000|2022-02-02 08:40:00|447.79|445.79|447.06|445.06|448.28|446.28|445.83|443.83|0
1643791500000|2022-02-02 08:45:00|446.81|444.81|449.5|447.5|449.5|447.5|446.08|444.08|0
1643791800000|2022-02-02 08:50:00|449.99|447.99|447.3|445.3|450.97|448.97|444.85|442.85|0
1643792100000|2022-02-02 08:55:00|448.89|446.89|447.54|445.54|449.01|447.01|447.3|445.3|0
1643792400000|2022-02-02 09:00:00|447.18|445.18|442.78|440.78|448.28|446.28|442.66|440.66|0
1643792700000|2022-02-02 09:05:00|442.66|440.66|440.83|438.83|442.9|440.9|438.99|436.99|0
1643793000000|2022-02-02 09:10:00|440.7|438.7|436.31|434.31|441.19|439.19|436.07|434.07|0
1643793300000|2022-02-02 09:15:00|436.55|434.55|438.51|436.51|438.51|436.51|435.58|433.58|0
1643793600000|2022-02-02 09:20:00|438.14|436.14|436.55|434.55|438.39|436.39|436.31|434.31|0
1643793900000|2022-02-02 09:25:00|436.44|434.44|439.24|437.24|439.97|437.97|435.82|433.82|0
1643794200000|2022-02-02 09:30:00|438.99|436.99|438.99|436.99|439.48|437.48|437.28|435.28|0
1643794500000|2022-02-02 09:35:00|439.24|437.24|437.04|435.04|440.46|438.46|436.8|434.8|0
1643794800000|2022-02-02 09:40:00|437.28|435.28|433.38|431.38|437.53|435.53|433.38|431.38|0
1643795100000|2022-02-02 09:45:00|433.63|431.63|431.08|429.08|435.09|433.09|431.08|429.08|0
1643795400000|2022-02-02 09:50:00|431.44|429.44|429.73|427.73|431.44|429.44|429.73|427.73|0
1643795700000|2022-02-02 09:55:00|429.86|427.86|429.62|427.62|430.22|428.22|428.27|426.27|0
1643796000000|2022-02-02 10:00:00|429.49|427.49|430.95|428.95|431.68|429.68|429.49|427.49|0
1643796300000|2022-02-02 10:05:00|429.73|427.73|433.14|431.14|433.38|431.38|429.49|427.49|0
1643796600000|2022-02-02 10:10:00|433.38|431.38|431.19|429.19|433.63|431.63|431.19|429.19|0
1643796900000|2022-02-02 10:15:00|430.95|428.95|431.92|429.92|432.65|430.65|430.22|428.22|0
1643797200000|2022-02-02 10:20:00|432.16|430.16|431.92|429.92|433.87|431.87|431.68|429.68|0
1643797500000|2022-02-02 10:25:00|432.41|430.41|432.16|430.16|433.14|431.14|431.43|429.43|0
1643797800000|2022-02-02 10:30:00|432.29|430.29|431.19|429.19|432.65|430.65|430.22|428.22|0
1643798100000|2022-02-02 10:35:00|431.43|429.43|430.7|428.7|432.89|430.89|429.73|427.73|0
1643798400000|2022-02-02 10:40:00|431.19|429.19|432.4|430.4|433.14|431.14|429.97|427.97|0
1643798700000|2022-02-02 10:45:00|432.16|430.16|434.35|432.35|434.72|432.72|432.16|430.16|0
1643799000000|2022-02-02 10:50:00|434.11|432.11|433.62|431.62|434.11|432.11|432.4|430.4|0
1643799300000|2022-02-02 10:55:00|433.86|431.86|434.11|432.11|435.33|433.33|433.38|431.38|0
1643799600000|2022-02-02 11:00:00|433.62|431.62|435.81|433.81|436.54|434.54|433.38|431.38|0
1643799900000|2022-02-02 11:05:00|436.06|434.06|436.79|434.79|438.25|436.25|435.81|433.81|0
1643800200000|2022-02-02 11:10:00|437.03|435.03|437.76|435.76|438.62|436.62|436.79|434.79|0
1643800500000|2022-02-02 11:15:00|437.52|435.52|438.01|436.01|438.74|436.74|437.03|435.03|0
1643800800000|2022-02-02 11:20:00|438.25|436.25|436.05|434.05|438.25|436.25|435.32|433.32|0
1643801100000|2022-02-02 11:25:00|436.3|434.3|436.3|434.3|437.03|435.03|435.57|433.57|0
1643801400000|2022-02-02 11:30:00|436.54|434.54|435.08|433.08|436.54|434.54|435.08|433.08|0
1643801700000|2022-02-02 11:35:00|435.32|433.32|435.57|433.57|435.81|433.81|434.59|432.59|0
1643802000000|2022-02-02 11:40:00|435.32|433.32|435.81|433.81|436.78|434.78|434.35|432.35|0
1643802300000|2022-02-02 11:45:00|435.57|433.57|434.23|432.23|435.57|433.57|433.62|431.62|0
1643802600000|2022-02-02 11:50:00|434.35|432.35|432.64|430.64|434.59|432.59|432.4|430.4|0
1643802900000|2022-02-02 11:55:00|432.88|430.88|433.13|431.13|433.86|431.86|432.64|430.64|0
1643803200000|2022-02-02 12:00:00|433.37|431.37|434.1|432.1|435.56|433.56|433.37|431.37|0
1643803500000|2022-02-02 12:05:00|434.35|432.35|432.88|430.88|435.32|433.32|432.64|430.64|0
1643803800000|2022-02-02 12:10:00|432.64|430.64|430.45|428.45|432.64|430.64|428.02|426.02|0
1643804100000|2022-02-02 12:15:00|430.2|428.2|428.5|426.5|430.45|428.45|427.77|425.77|0
1643804400000|2022-02-02 12:20:00|428.26|426.26|429.23|427.23|430.2|428.2|428.26|426.26|0
1643804700000|2022-02-02 12:25:00|428.99|426.99|429.23|427.23|430.2|428.2|428.01|426.01|0
1643805000000|2022-02-02 12:30:00|429.47|427.47|430.69|428.69|430.69|428.69|429.47|427.47|0
1643805300000|2022-02-02 12:35:00|430.93|428.93|432.15|430.15|432.15|430.15|429.72|427.72|0
1643805600000|2022-02-02 12:40:00|432.39|430.39|430.2|428.2|433.01|431.01|430.2|428.2|0
1643805900000|2022-02-02 12:45:00|430.45|428.45|428.98|426.98|430.69|428.69|428.26|426.26|0
1643806200000|2022-02-02 12:50:00|428.74|426.74|428.11|426.11|429.45|427.45|427.77|425.77|0
1643806500000|2022-02-02 12:55:00|428.35|426.35|425.68|423.68|428.35|426.35|424.71|422.71|0
1643806800000|2022-02-02 13:00:00|426.54|424.54|427.87|425.87|429.57|427.57|425.93|423.93|0
1643807100000|2022-02-02 13:05:00|427.62|425.62|428.35|426.35|429.08|427.08|426.9|424.9|0
1643807400000|2022-02-02 13:10:00|428.11|426.11|428.64|426.64|430.05|428.05|427.91|425.91|0
1643807700000|2022-02-02 13:15:00|429.13|427.13|431.08|429.08|431.08|429.08|427.91|425.91|0
1643808000000|2022-02-02 13:20:00|431.32|429.32|434.49|432.49|434.73|432.73|430.83|428.83|0
1643808300000|2022-02-02 13:25:00|434.73|432.73|434|432|435.59|433.59|433.51|431.51|0
1643808600000|2022-02-02 13:30:00|433.76|431.76|433.15|431.15|434.49|432.49|432.78|430.78|0
1643808900000|2022-02-02 13:35:00|433.27|431.27|433.64|431.64|434.24|432.24|430.71|428.71|0
1643809200000|2022-02-02 13:40:00|433.75|431.75|434.13|432.13|434.24|432.24|431.32|429.32|0
1643809500000|2022-02-02 13:45:00|434|432|432.05|430.05|434.24|432.24|431.56|429.56|0
1643809800000|2022-02-02 13:50:00|432.53|430.53|437.9|435.9|438.39|436.39|432.53|430.53|0
1643810100000|2022-02-02 13:55:00|438.15|436.15|439.37|437.37|440.34|438.34|437.9|435.9|0
1643810400000|2022-02-02 14:00:00|439.86|437.86|438.63|436.63|441.08|439.08|438.15|436.15|0
1643810700000|2022-02-02 14:05:00|438.52|436.52|438.88|436.88|440.34|438.34|437.9|435.9|0
1643811000000|2022-02-02 14:10:00|438.63|436.63|442.01|440.01|442.01|440.01|438.58|436.58|0
1643811300000|2022-02-02 14:15:00|441.77|439.77|442.14|440.14|444.45|442.45|439.33|437.33|0
1643811600000|2022-02-02 14:20:00|443.23|441.23|441.04|439.04|443.96|441.96|441.04|439.04|0
1643811900000|2022-02-02 14:25:00|440.79|438.79|443.36|441.36|444.21|442.21|439.33|437.33|0
1643812200000|2022-02-02 14:30:00|442.99|440.99|443.85|441.85|447.38|445.38|442.5|440.5|0
1643812500000|2022-02-02 14:35:00|443.23|441.23|437.14|435.14|443.85|441.85|434.46|432.46|0
1643812800000|2022-02-02 14:40:00|436.89|434.89|448.11|446.11|452.03|450.03|435.67|433.67|0
1643813100000|2022-02-02 14:45:00|447.14|445.14|455.94|453.94|455.94|453.94|446.16|444.16|0
1643813400000|2022-02-02 14:50:00|456.85|454.85|451.47|449.47|456.85|454.85|448.3|446.3|0
1643813700000|2022-02-02 14:55:00|450.74|448.74|452.45|450.45|457.58|455.58|448.3|446.3|0
1643814000000|2022-02-02 15:00:00|451.71|449.71|442.05|440.05|451.71|449.71|439.77|437.77|0
1643814300000|2022-02-02 15:05:00|442.54|440.54|440.91|438.91|444.98|442.98|438.72|436.72|0
1643814600000|2022-02-02 15:10:00|441.16|439.16|449.74|447.94|449.86|448.06|437.5|435.5|0
1643814900000|2022-02-02 15:15:00|448.88|447.08|448.26|446.46|454.51|452.71|446.43|444.63|0
1643815200000|2022-02-02 15:20:00|448.5|446.7|454.86|453.06|454.86|453.06|445.32|443.52|0
1643815500000|2022-02-02 15:25:00|454.61|452.81|456.33|454.53|458.78|456.98|451.92|450.12|0
1643815800000|2022-02-02 15:30:00|455.84|454.04|458.53|456.73|459.02|457.22|451.68|449.88|0
1643816100000|2022-02-02 15:35:00|458.29|456.49|449.65|447.85|463.19|461.39|448.92|447.12|0
1643816400000|2022-02-02 15:40:00|448.43|446.63|445.08|443.28|455.1|453.3|444.1|442.3|0
1643816700000|2022-02-02 15:45:00|444.96|443.16|443.5|441.7|448.74|446.94|440.2|438.4|0
1643817000000|2022-02-02 15:50:00|443.37|441.57|450.7|448.9|454.61|452.81|442.52|440.72|0
1643817300000|2022-02-02 15:55:00|451.19|449.39|446.18|444.38|451.43|449.63|446.18|444.38|0
1643817600000|2022-02-02 16:00:00|446.79|444.99|452.65|450.85|455.1|453.3|445.08|443.28|0
1643817900000|2022-02-02 16:05:00|453.14|451.34|459.02|457.22|459.75|457.95|450.7|448.9|0
1643818200000|2022-02-02 16:10:00|459.15|457.35|464.66|462.86|464.66|462.86|455.83|454.03|0
1643818500000|2022-02-02 16:15:00|464.41|462.61|460.49|458.69|466.62|464.82|458.53|456.73|0
1643818800000|2022-02-02 16:20:00|460.24|458.44|457.06|455.26|460.24|458.44|454.36|452.56|0
1643819100000|2022-02-02 16:25:00|455.96|454.16|454.85|453.05|457.06|455.26|452.16|450.36|0
1643819400000|2022-02-02 16:30:00|456.32|454.52|458.28|456.48|460.73|458.93|455.34|453.54|0
1643819700000|2022-02-02 16:35:00|458.53|456.73|463.67|461.87|465.39|463.59|456.57|454.77|0
1643820000000|2022-02-02 16:40:00|462.94|461.14|458.04|456.24|463.92|462.12|456.32|454.52|0
1643820300000|2022-02-02 16:45:00|458.53|456.73|456.57|454.77|460.61|458.81|452.16|450.36|0
1643820600000|2022-02-02 16:50:00|456.45|454.65|452.65|450.85|457.06|455.26|450.94|449.14|0
1643820900000|2022-02-02 16:55:00|453.14|451.34|449.96|448.16|454.61|452.81|449.96|448.16|0
1643821200000|2022-02-02 17:00:00|450.2|448.4|451.91|450.11|454.36|452.56|449.47|447.67|0
1643821500000|2022-02-02 17:05:00|451.18|449.38|441.17|439.37|451.18|449.38|440.43|438.63|0
1643821800000|2022-02-02 17:10:00|440.92|439.12|441.05|439.25|443.85|442.05|440.19|438.39|0
1643822100000|2022-02-02 17:15:00|440.92|439.12|445.8|444|448.49|446.69|438|436.2|0
1643822400000|2022-02-02 17:20:00|445.68|443.88|445.8|444|446.53|444.73|443.12|441.32|0
1643822700000|2022-02-02 17:25:00|446.53|444.73|446.29|444.49|447.02|445.22|443.85|442.05|0
1643823000000|2022-02-02 17:30:00|446.53|444.73|444.58|442.78|449.71|447.91|444.34|442.54|0
1643823300000|2022-02-02 17:35:00|444.82|443.02|441.16|439.36|446.04|444.24|440.92|439.12|0
1643823600000|2022-02-02 17:40:00|441.65|439.85|439.94|438.14|443.11|441.31|439.94|438.14|0
1643823900000|2022-02-02 17:45:00|440.19|438.39|435.56|433.76|440.19|438.39|432.64|430.84|0
1643824200000|2022-02-02 17:50:00|435.44|433.64|434.58|432.78|437.26|435.46|434.58|432.78|0
1643824500000|2022-02-02 17:55:00|435.07|433.27|429.72|427.92|436.29|434.49|429.72|427.92|0
1643824800000|2022-02-02 18:00:00|430.2|428.4|434.09|432.29|434.09|432.29|429.72|427.92|0
1643825100000|2022-02-02 18:05:00|433.61|431.81|436.28|434.48|436.28|434.48|432.39|430.59|0
1643825400000|2022-02-02 18:10:00|435.8|434|436.19|434.39|439.21|437.41|435.55|433.75|0
1643825700000|2022-02-02 18:15:00|435.95|434.15|436.8|435|438.14|436.34|432.54|430.74|0
1643826000000|2022-02-02 18:20:00|436.43|434.63|439.6|437.8|440.58|438.78|435.46|433.66|0
1643826300000|2022-02-02 18:25:00|439.36|437.56|441.07|439.27|444.98|443.18|438.14|436.34|0
1643826600000|2022-02-02 18:30:00|441.31|439.51|437.78|435.98|441.8|440|437.41|435.61|0
1643826900000|2022-02-02 18:35:00|437.9|436.1|433.51|431.71|437.9|436.1|433.51|431.71|0
1643827200000|2022-02-02 18:40:00|433.88|432.08|433.99|432.19|436.43|434.63|431.56|429.76|0
1643827500000|2022-02-02 18:45:00|434.48|432.68|438.63|436.83|438.63|436.83|432.53|430.73|0
1643827800000|2022-02-02 18:50:00|437.89|436.09|437.16|435.36|440.09|438.29|436.07|434.27|0
1643828100000|2022-02-02 18:55:00|436.19|434.39|435.46|433.66|437.89|436.09|434.24|432.44|0
1643828400000|2022-02-02 19:00:00|435.21|433.41|430.83|429.03|436.19|434.39|430.1|428.3|0
1643828700000|2022-02-02 19:05:00|430.58|428.78|433.5|431.7|435.45|433.65|430.1|428.3|0
1643829000000|2022-02-02 19:10:00|433.26|431.46|437.16|435.36|437.89|436.09|430.95|429.15|0
1643829300000|2022-02-02 19:15:00|436.43|434.63|434.48|432.68|441.06|439.26|433.02|431.22|0
1643829600000|2022-02-02 19:20:00|434.72|432.92|439.36|437.56|439.84|438.04|434.48|432.68|0
1643829900000|2022-02-02 19:25:00|438.87|437.07|435.19|433.39|442.53|440.73|434.21|432.41|0
1643830200000|2022-02-02 19:30:00|434.7|432.9|427.62|425.82|435.43|433.63|427.13|425.33|0
1643830500000|2022-02-02 19:35:00|427.86|426.06|430.3|428.5|432.74|430.94|426.64|424.84|0
1643830800000|2022-02-02 19:40:00|429.81|428.01|425.91|424.11|429.81|428.01|423.72|421.92|0
1643831100000|2022-02-02 19:45:00|425.67|423.87|423.11|421.31|428.1|426.3|422.01|420.21|0
1643831400000|2022-02-02 19:50:00|422.99|421.19|422.5|420.7|425.18|423.38|421.04|419.24|0
1643831700000|2022-02-02 19:55:00|422.74|420.94|427.86|426.06|428.1|426.3|422.74|420.94|0
1643832000000|2022-02-02 20:00:00|427.62|425.82|424.2|422.4|431.76|429.96|422.25|420.45|0
1643832300000|2022-02-02 20:05:00|424.69|422.89|427.37|425.57|428.1|426.3|423.71|421.91|0
1643832600000|2022-02-02 20:10:00|427.25|425.45|427.37|425.57|429.32|427.52|425.18|423.38|0
1643832900000|2022-02-02 20:15:00|427.25|425.45|419.09|417.29|428.1|426.3|418.36|416.56|0
1643833200000|2022-02-02 20:20:00|418.6|416.8|421.52|419.72|422.62|420.82|418.11|416.31|0
1643833500000|2022-02-02 20:25:00|421.4|419.6|424.2|422.4|427.37|425.57|418.6|416.8|0
1643833800000|2022-02-02 20:30:00|424.08|422.28|421.03|419.23|426.76|424.96|421.03|419.23|0
1643834100000|2022-02-02 20:35:00|420.79|418.99|424.44|422.64|425.9|424.1|419.82|418.02|0
1643834400000|2022-02-02 20:40:00|423.95|422.15|421.28|419.48|424.69|422.89|421.28|419.48|0
1643834700000|2022-02-02 20:45:00|421.65|419.85|419.81|418.01|422.74|420.94|418.36|416.56|0
1643835000000|2022-02-02 20:50:00|419.57|417.77|421.27|419.47|429.07|427.27|419.57|417.77|0
1643835300000|2022-02-02 20:55:00|421.52|419.72|425.9|424.1|426.39|424.59|417.38|415.58|0
1643835600000|2022-02-02 21:00:00|426.39|424.59|429.81|428.01|430.29|428.49|423.22|421.42|0
1643835900000|2022-02-02 21:05:00|429.56|427.76|451.14|449.34|452.24|450.44|429.07|427.27|0
1643836200000|2022-02-02 21:10:00|453.71|451.91|456.9|455.1|460.58|458.78|452.73|450.93|0
1643836500000|2022-02-02 21:15:00|456.36|454.16|457.96|455.76|459.06|456.86|452.81|450.61|0
1643836800000|2022-02-02 21:20:00|458.45|456.25|459.06|456.86|462.25|460.05|458.08|455.88|0
1643837100000|2022-02-02 21:25:00|459.31|457.11|457.59|455.39|460.04|457.84|456.85|454.65|0
1643837400000|2022-02-02 21:30:00|457.71|455.51|457.1|454.9|458.94|456.74|454.89|452.69|0
1643837700000|2022-02-02 21:35:00|456.85|454.65|456.98|454.78|457.59|455.39|454.4|452.2|0
1643838000000|2022-02-02 21:40:00|456.85|454.65|455.13|452.93|457.83|455.63|455.13|452.93|0
1643838300000|2022-02-02 21:45:00|455.51|453.31|457.83|455.63|458.32|456.12|455.38|453.18|0
1643838600000|2022-02-02 21:50:00|457.59|455.39|456.11|453.91|458.32|456.12|454.64|452.44|0
1643838900000|2022-02-02 21:55:00|456.36|454.16|454.03|451.83|456.36|454.16|454.03|451.83|0
1643839200000|2022-02-02 22:00:00|454.26|452.06|455.51|453.31|455.51|453.31|453.82|451.62|0
1643839500000|2022-02-02 22:05:00|455.55|453.35|454.83|452.63|455.55|453.35|454.64|452.44|0
1643839800000|2022-02-02 22:10:00|454.97|452.77|455.59|453.39|455.59|453.39|454.43|452.23|0
1643840100000|2022-02-02 22:15:00|455.62|453.42|457.4|455.2|457.4|455.2|455.59|453.39|0
1643840400000|2022-02-02 22:20:00|457.37|455.17|457.36|455.16|457.55|455.35|457.16|454.96|0
1643840700000|2022-02-02 22:25:00|457.3|455.1|456.19|453.99|457.34|455.14|455.81|453.61|0
1643841000000|2022-02-02 22:30:00|456.47|454.27|455.98|453.78|456.47|454.27|455.98|453.78|0
1643841300000|2022-02-02 22:35:00|456.01|453.81|457.21|455.01|457.24|455.04|455.98|453.78|0
1643841600000|2022-02-02 22:40:00|457.24|455.04|457.24|455.04|457.24|455.04|457.21|455.01|0
1643841900000|2022-02-02 22:45:00|457.21|455.01|457.82|455.62|457.82|455.62|457.03|454.83|0
1643842200000|2022-02-02 22:50:00|457.58|455.38|458.64|456.44|458.82|456.62|457.58|455.38|0
1643842500000|2022-02-02 22:55:00|458.62|456.42|458.51|456.31|459.55|457.35|458.04|455.84|0
1643842800000|2022-02-02 23:00:00|457.96|455.76|458.08|455.88|458.32|456.12|454.9|452.7|0
1643843100000|2022-02-02 23:05:00|457.83|455.63|460.28|458.08|460.28|458.08|456.85|454.65|0
1643843400000|2022-02-02 23:10:00|460.03|457.83|461.26|459.06|461.5|459.3|459.79|457.59|0
1643843700000|2022-02-02 23:15:00|461.01|458.81|461.99|459.79|461.99|459.79|459.3|457.1|0
1643844000000|2022-02-02 23:20:00|461.75|459.55|461.26|459.06|462.48|460.28|460.77|458.57|0
1643844300000|2022-02-02 23:25:00|461.5|459.3|462.24|460.04|462.48|460.28|461.5|459.3|0
1643844600000|2022-02-02 23:30:00|461.99|459.79|464.44|462.24|465.18|462.98|461.99|459.79|0
1643844900000|2022-02-02 23:35:00|464.2|462|468.12|465.92|468.12|465.92|463.71|461.51|0
1643845200000|2022-02-02 23:40:00|467.88|465.68|470.57|468.37|470.82|468.62|467.88|465.68|0
1643845500000|2022-02-02 23:45:00|470.82|468.62|471.93|469.73|472.05|469.85|469.72|467.52|0
1643845800000|2022-02-02 23:50:00|472.05|469.85|470.57|468.37|472.29|470.09|470.33|468.13|0
1643846100000|2022-02-02 23:55:00|470.82|468.62|471.44|469.24|472.29|470.09|469.84|467.64|0
1643846400000|2022-02-03 00:00:00|471.56|469.36|468.12|465.92|471.8|469.6|467.63|465.43|0
1643846700000|2022-02-03 00:05:00|468.25|466.05|471.55|469.35|472.29|470.09|468.25|466.05|0
1643847000000|2022-02-03 00:10:00|471.31|469.11|468.36|466.16|471.68|469.48|468.12|465.92|0
1643847300000|2022-02-03 00:15:00|468|465.8|467.51|465.31|468.36|466.16|464.68|462.48|0
1643847600000|2022-02-03 00:20:00|467.38|465.18|465.91|463.71|467.63|465.43|465.91|463.71|0
1643847900000|2022-02-03 00:25:00|466.04|463.84|467.26|465.06|468.61|466.41|466.04|463.84|0
1643848200000|2022-02-03 00:30:00|467.38|465.18|469.1|466.9|469.1|466.9|465.79|463.59|0
1643848500000|2022-02-03 00:35:00|469.34|467.14|469.83|467.63|470.57|468.37|466.64|464.44|0
1643848800000|2022-02-03 00:40:00|469.59|467.39|468.61|466.41|469.59|467.39|467.38|465.18|0
1643849100000|2022-02-03 00:45:00|468.36|466.16|469.1|466.9|469.83|467.63|467.13|464.93|0
1643849400000|2022-02-03 00:50:00|469.59|467.39|468.36|466.16|469.59|467.39|467.87|465.67|0
1643849700000|2022-02-03 00:55:00|468.24|466.04|470.57|468.37|471.06|468.86|467.87|465.67|0
1643850000000|2022-02-03 01:00:00|470.32|468.12|468.11|465.91|470.81|468.61|467.13|464.93|0
1643850300000|2022-02-03 01:05:00|467.87|465.67|472.29|470.09|472.29|470.09|467.26|465.06|0
1643850600000|2022-02-03 01:10:00|471.8|469.6|470.57|468.37|471.8|469.6|468.85|466.65|0
1643850900000|2022-02-03 01:15:00|470.81|468.61|472.78|470.58|473.15|470.95|469.59|467.39|0
1643851200000|2022-02-03 01:20:00|473.02|470.82|471.8|469.6|473.02|470.82|470.08|467.88|0
1643851500000|2022-02-03 01:25:00|471.55|469.35|471.92|469.72|472.63|470.43|470.57|468.37|0
1643851800000|2022-02-03 01:30:00|472.05|469.85|471.92|469.72|472.29|470.09|471.31|469.11|0
1643852100000|2022-02-03 01:35:00|471.8|469.6|469.47|467.27|472.16|469.96|469.23|467.03|0
1643852400000|2022-02-03 01:40:00|469.72|467.52|469.23|467.03|470.58|468.38|468.98|466.78|0
1643852700000|2022-02-03 01:45:00|469.36|467.16|471.92|469.72|472.41|470.21|469.23|467.03|0
1643853000000|2022-02-03 01:50:00|471.8|469.6|472.41|470.21|472.41|470.21|471.31|469.11|0
1643853300000|2022-02-03 01:55:00|472.29|470.09|473.63|471.43|474.37|472.17|472.16|469.96|0
1643853600000|2022-02-03 02:00:00|473.88|471.68|474.61|472.41|474.61|472.41|473.51|471.31|0
1643853900000|2022-02-03 02:05:00|474.36|472.16|473.87|471.67|476.08|473.88|473.87|471.67|0
1643854200000|2022-02-03 02:10:00|473.63|471.43|474.25|472.05|474.61|472.41|472.9|470.7|0
1643854500000|2022-02-03 02:15:00|474.12|471.92|474.12|471.92|474.36|472.16|473.38|471.18|0
1643854800000|2022-02-03 02:20:00|474|471.8|474.12|471.92|474.85|472.65|473.87|471.67|0
1643855100000|2022-02-03 02:25:00|474.36|472.16|473.14|470.94|474.36|472.16|472.4|470.2|0
1643855400000|2022-02-03 02:30:00|472.89|470.69|473.63|471.43|473.63|471.43|472.89|470.69|0
1643855700000|2022-02-03 02:35:00|473.87|471.67|472.89|470.69|474.12|471.92|472.89|470.69|0
1643856000000|2022-02-03 02:40:00|472.65|470.45|471.67|469.47|472.89|470.69|471.67|469.47|0
1643856300000|2022-02-03 02:45:00|471.42|469.22|470.2|468|471.42|469.22|469.84|467.64|0
1643856600000|2022-02-03 02:50:00|470.45|468.25|470.45|468.25|470.69|468.49|469.96|467.76|0
1643856900000|2022-02-03 02:55:00|470.33|468.13|470.69|468.49|470.69|468.49|469.96|467.76|0
1643857200000|2022-02-03 03:00:00|470.45|468.25|470.2|468|470.69|468.49|469.96|467.76|0
1643857500000|2022-02-03 03:05:00|469.96|467.76|467.27|465.07|469.96|467.76|467.27|465.07|0
1643857800000|2022-02-03 03:10:00|467.02|464.82|468.73|466.53|468.73|466.53|467.02|464.82|0
1643858100000|2022-02-03 03:15:00|468.61|466.41|468.73|466.53|469.22|467.02|468.24|466.04|0
1643858400000|2022-02-03 03:20:00|468.61|466.41|468.98|466.78|469.46|467.26|468.24|466.04|0
1643858700000|2022-02-03 03:25:00|469.22|467.02|468.73|466.53|469.22|467.02|468.24|466.04|0
1643859000000|2022-02-03 03:30:00|468.86|466.66|470.44|468.24|470.69|468.49|468.86|466.66|0
1643859300000|2022-02-03 03:35:00|470.69|468.49|469.71|467.51|470.69|468.49|469.71|467.51|0
1643859600000|2022-02-03 03:40:00|469.46|467.26|471.17|468.97|471.18|468.98|469.46|467.26|0
1643859900000|2022-02-03 03:45:00|471.06|468.86|470.57|468.37|471.17|468.97|470.32|468.12|0
1643860200000|2022-02-03 03:50:00|470.44|468.24|469.22|467.02|471.17|468.97|468.97|466.77|0
1643860500000|2022-02-03 03:55:00|468.97|466.77|467.26|465.06|470.2|468|466.53|464.33|0
1643860800000|2022-02-03 04:00:00|467.51|465.31|467.75|465.55|467.75|465.55|466.53|464.33|0
1643861100000|2022-02-03 04:05:00|467.51|465.31|467.75|465.55|467.75|465.55|467.5|465.3|0
1643861400000|2022-02-03 04:10:00|467.5|465.3|467.14|464.94|467.75|465.55|467.02|464.82|0
1643861700000|2022-02-03 04:15:00|467.02|464.82|467.26|465.06|467.75|465.55|466.77|464.57|0
1643862000000|2022-02-03 04:20:00|467.5|465.3|467.75|465.55|467.75|465.55|467.5|465.3|0
1643862300000|2022-02-03 04:25:00|467.63|465.43|468.24|466.04|468.24|466.04|467.26|465.06|0
1643862600000|2022-02-03 04:30:00|467.75|465.55|467.99|465.79|468.24|466.04|467.75|465.55|0
1643862900000|2022-02-03 04:35:00|468.24|466.04|467.5|465.3|468.24|466.04|467.5|465.3|0
1643863200000|2022-02-03 04:40:00|467.75|465.55|466.52|464.32|467.75|465.55|466.28|464.08|0
1643863500000|2022-02-03 04:45:00|466.28|464.08|467.26|465.06|467.26|465.06|466.28|464.08|0
1643863800000|2022-02-03 04:50:00|467.01|464.81|466.77|464.57|467.26|465.06|466.52|464.32|0
1643864100000|2022-02-03 04:55:00|467.01|464.81|467.26|465.06|467.26|465.06|466.77|464.57|0
1643864400000|2022-02-03 05:00:00|467.5|465.3|467.5|465.3|467.5|465.3|467.5|465.3|0
1643864700000|2022-02-03 05:05:00|467.38|465.18|467.01|464.81|467.5|465.3|466.77|464.57|0
1643865000000|2022-02-03 05:10:00|466.77|464.57|467.01|464.81|467.25|465.05|465.79|463.59|0
1643865300000|2022-02-03 05:15:00|467.14|464.94|466.77|464.57|467.25|465.05|466.52|464.32|0
1643865600000|2022-02-03 05:20:00|466.52|464.32|465.79|463.59|466.77|464.57|465.79|463.59|0
1643865900000|2022-02-03 05:25:00|465.91|463.71|466.76|464.56|466.76|464.56|465.79|463.59|0
1643866200000|2022-02-03 05:30:00|466.52|464.32|466.76|464.56|466.76|464.56|466.28|464.08|0
1643866500000|2022-02-03 05:35:00|466.52|464.32|466.11|463.91|466.76|464.56|465.87|463.67|0
1643866800000|2022-02-03 05:40:00|466.36|464.16|466.6|464.4|466.6|464.4|466.11|463.91|0
1643867100000|2022-02-03 05:45:00|466.36|464.16|466.36|464.16|466.6|464.4|466.11|463.91|0
1643867400000|2022-02-03 05:50:00|466.6|464.4|466.6|464.4|467.09|464.89|466.36|464.16|0
1643867700000|2022-02-03 05:55:00|466.84|464.64|467.33|465.13|468.56|466.36|466.84|464.64|0
1643868000000|2022-02-03 06:00:00|467.58|465.38|468.31|466.11|469.05|466.85|467.09|464.89|0
1643868300000|2022-02-03 06:05:00|468.07|465.87|468.31|466.11|469.54|467.34|468.07|465.87|0
1643868600000|2022-02-03 06:10:00|468.07|465.87|467.82|465.62|468.31|466.11|467.58|465.38|0
1643868900000|2022-02-03 06:15:00|467.58|465.38|468.8|466.6|468.8|466.6|467.58|465.38|0
1643869200000|2022-02-03 06:20:00|468.68|466.48|469.05|466.85|469.78|467.58|468.68|466.48|0
1643869500000|2022-02-03 06:25:00|469.42|467.22|469.78|467.58|470.27|468.07|469.05|466.85|0
1643869800000|2022-02-03 06:30:00|469.54|467.34|468.8|466.6|470.27|468.07|468.07|465.87|0
1643870100000|2022-02-03 06:35:00|469.04|466.84|470.02|467.82|470.89|468.69|469.04|466.84|0
1643870400000|2022-02-03 06:40:00|469.78|467.58|469.78|467.58|470.02|467.82|469.17|466.97|0
1643870700000|2022-02-03 06:45:00|469.66|467.46|470.15|467.95|470.76|468.56|469.42|467.22|0
1643871000000|2022-02-03 06:50:00|470.27|468.07|468.93|466.73|470.27|468.07|468.8|466.6|0
1643871300000|2022-02-03 06:55:00|468.8|466.6|470.02|467.82|470.02|467.82|468.31|466.11|0
1643871600000|2022-02-03 07:00:00|469.78|467.58|467.57|465.37|471|468.8|467.33|465.13|0
1643871900000|2022-02-03 07:05:00|467.46|465.26|467.7|465.5|467.82|465.62|466.35|464.15|0
1643872200000|2022-02-03 07:10:00|468.06|465.86|465.61|463.41|468.06|465.86|464.64|462.44|0
1643872500000|2022-02-03 07:15:00|465.37|463.17|465.61|463.41|465.86|463.66|464.52|462.32|0
1643872800000|2022-02-03 07:20:00|465.37|463.17|467.81|465.61|467.81|465.61|465.12|462.92|0
1643873100000|2022-02-03 07:25:00|467.68|465.48|467.93|465.73|468.17|465.97|466.45|464.25|0
1643873400000|2022-02-03 07:30:00|467.56|465.36|467.19|464.99|468.42|466.22|466.7|464.5|0
1643873700000|2022-02-03 07:35:00|466.7|464.5|465.96|463.76|467.19|464.99|465.23|463.03|0
1643874000000|2022-02-03 07:40:00|465.85|463.65|464.62|462.42|467.19|464.99|464.62|462.42|0
1643874300000|2022-02-03 07:45:00|464.74|462.54|463.76|461.56|464.74|462.54|462.53|460.33|0
1643874600000|2022-02-03 07:50:00|463.51|461.31|462.29|460.09|464.74|462.54|462.29|460.09|0
1643874900000|2022-02-03 07:55:00|461.55|459.35|461.06|458.86|461.55|459.35|460.33|458.13|0
1643875200000|2022-02-03 08:00:00|460.82|458.62|460.94|458.74|463.64|461.44|459.35|457.15|0
1643875500000|2022-02-03 08:05:00|460.86|459.06|463.8|462|464.05|462.25|459.39|457.59|0
1643875800000|2022-02-03 08:10:00|464.05|462.25|463.56|461.76|465.03|463.23|462.33|460.53|0
1643876100000|2022-02-03 08:15:00|463.8|462|462.82|461.02|464.54|462.74|458.66|456.86|0
1643876400000|2022-02-03 08:20:00|463.19|461.39|464.78|462.98|466.74|464.94|462.82|461.02|0
1643876700000|2022-02-03 08:25:00|464.29|462.49|465.76|463.96|466.49|464.69|462.57|460.77|0
1643877000000|2022-02-03 08:30:00|466|464.2|464.29|462.49|466|464.2|463.06|461.26|0
1643877300000|2022-02-03 08:35:00|464.42|462.62|464.66|462.86|466.25|464.45|464.04|462.24|0
1643877600000|2022-02-03 08:40:00|464.53|462.73|465.02|463.22|466|464.2|463.06|461.26|0
1643877900000|2022-02-03 08:45:00|465.27|463.47|464.29|462.49|465.27|463.47|462.33|460.53|0
1643878200000|2022-02-03 08:50:00|464.17|462.37|463.8|462|464.29|462.49|462.94|461.14|0
1643878500000|2022-02-03 08:55:00|463.68|461.88|462.57|460.77|464.04|462.24|461.84|460.04|0
1643878800000|2022-02-03 09:00:00|462.94|461.14|465.39|463.59|466|464.2|461.59|459.79|0
1643879100000|2022-02-03 09:05:00|465.27|463.47|466.25|464.45|467.23|465.43|465.02|463.22|0
1643879400000|2022-02-03 09:10:00|466.13|464.33|464.53|462.73|467.23|465.43|464.04|462.24|0
1643879700000|2022-02-03 09:15:00|464.66|462.86|462.82|461.02|465.51|463.71|462.33|460.53|0
1643880000000|2022-02-03 09:20:00|462.57|460.77|463.06|461.26|464.77|462.97|462.08|460.28|0
1643880300000|2022-02-03 09:25:00|462.81|461.01|466.24|464.44|466.49|464.69|462.81|461.01|0
1643880600000|2022-02-03 09:30:00|466.37|464.57|466.24|464.44|466.37|464.57|465.26|463.46|0
1643880900000|2022-02-03 09:35:00|466.49|464.69|468.21|466.41|469.19|467.39|466.49|464.69|0
1643881200000|2022-02-03 09:40:00|468.45|466.65|472.38|470.58|474.34|472.54|468.45|466.65|0
1643881500000|2022-02-03 09:45:00|472.5|470.7|470.05|468.25|472.5|470.7|468.94|467.14|0
1643881800000|2022-02-03 09:50:00|470.17|468.37|473.6|471.8|473.6|471.8|468.94|467.14|0
1643882100000|2022-02-03 09:55:00|474.1|472.3|475.57|473.77|477.04|475.24|473.36|471.56|0
1643882400000|2022-02-03 10:00:00|475.81|474.01|474.09|472.29|477.04|475.24|474.09|472.29|0
1643882700000|2022-02-03 10:05:00|474.34|472.54|472.13|470.33|474.83|473.03|471.15|469.35|0
1643883000000|2022-02-03 10:10:00|471.88|470.08|472.62|470.82|473.36|471.56|470.17|468.37|0
1643883300000|2022-02-03 10:15:00|472.37|470.57|470.41|468.61|472.5|470.7|470.17|468.37|0
1643883600000|2022-02-03 10:20:00|470.17|468.37|474.09|472.29|474.34|472.54|469.67|467.87|0
1643883900000|2022-02-03 10:25:00|474.34|472.54|473.6|471.8|474.83|473.03|471.39|469.59|0
1643884200000|2022-02-03 10:30:00|473.85|472.05|472.37|470.57|473.85|472.05|471.88|470.08|0
1643884500000|2022-02-03 10:35:00|472.01|470.21|473.85|472.05|475.07|473.27|472.01|470.21|0
1643884800000|2022-02-03 10:40:00|474.09|472.29|473.6|471.8|474.83|473.03|473.11|471.31|0
1643885100000|2022-02-03 10:45:00|473.48|471.68|474.83|473.03|475.07|473.27|472.86|471.06|0
1643885400000|2022-02-03 10:50:00|474.96|473.16|476.3|474.5|476.55|474.75|474.58|472.78|0
1643885700000|2022-02-03 10:55:00|476.55|474.75|476.3|474.5|478.51|476.71|475.81|474.01|0
1643886000000|2022-02-03 11:00:00|476.06|474.26|475.81|474.01|478.51|476.71|474.34|472.54|0
1643886300000|2022-02-03 11:05:00|475.69|473.89|472.62|470.82|475.81|474.01|471.14|469.34|0
1643886600000|2022-02-03 11:10:00|472.25|470.45|476.05|474.25|476.05|474.25|472.25|470.45|0
1643886900000|2022-02-03 11:15:00|476.3|474.5|479.64|477.84|480.74|478.94|475.81|474.01|0
1643887200000|2022-02-03 11:20:00|479.39|477.59|481.1|479.3|481.35|479.55|479.39|477.59|0
1643887500000|2022-02-03 11:25:00|480.99|479.19|479.88|478.08|482.08|480.28|479.14|477.34|0
1643887800000|2022-02-03 11:30:00|479.76|477.96|481.35|479.55|482.08|480.28|479.39|477.59|0
1643888100000|2022-02-03 11:35:00|481.59|479.79|481.1|479.3|481.84|480.04|479.88|478.08|0
1643888400000|2022-02-03 11:40:00|480.99|479.19|478.16|476.36|481.1|479.3|477.92|476.12|0
1643888700000|2022-02-03 11:45:00|477.92|476.12|476.94|475.14|478.9|477.1|476.69|474.89|0
1643889000000|2022-02-03 11:50:00|477.07|475.27|475.72|473.92|477.43|475.63|475.23|473.43|0
1643889300000|2022-02-03 11:55:00|475.84|474.04|473.51|471.71|475.96|474.16|473.27|471.47|0
1643889600000|2022-02-03 12:00:00|474|472.2|479.14|477.34|479.14|477.34|473.02|471.22|0
1643889900000|2022-02-03 12:05:00|479.27|477.47|476.69|474.89|479.63|477.83|476.45|474.65|0
1643890200000|2022-02-03 12:10:00|476.94|475.14|474|472.2|477.06|475.26|473.76|471.96|0
1643890500000|2022-02-03 12:15:00|474.73|472.93|470.66|468.86|475.06|473.26|470.42|468.62|0
1643890800000|2022-02-03 12:20:00|470.79|468.99|472.37|470.57|472.62|470.82|470.42|468.62|0
1643891100000|2022-02-03 12:25:00|472.62|470.82|471.81|470.01|474.81|473.01|471.39|469.59|0
1643891400000|2022-02-03 12:30:00|471.7|469.9|472.54|470.74|474.98|473.18|471.7|469.9|0
1643891700000|2022-02-03 12:35:00|472.67|470.87|464.75|462.95|473.4|471.6|464.26|462.46|0
1643892000000|2022-02-03 12:40:00|464.5|462.7|467.67|465.87|467.91|466.11|463.66|461.86|0
1643892300000|2022-02-03 12:45:00|467.55|465.75|467.67|465.87|468.64|466.84|465.36|463.56|0
1643892600000|2022-02-03 12:50:00|468.15|466.35|464.5|462.7|468.15|466.35|462.56|460.76|0
1643892900000|2022-02-03 12:55:00|465.23|463.43|467.18|465.38|468.4|466.6|465.23|463.43|0
1643893200000|2022-02-03 13:00:00|467.91|466.11|469.13|467.33|472.78|470.98|467.42|465.62|0
1643893500000|2022-02-03 13:05:00|468.88|467.08|470.9|469.1|471.56|469.76|468.04|466.24|0
1643893800000|2022-02-03 13:10:00|471.39|469.59|473.59|471.79|475.05|473.25|470.41|468.61|0
1643894100000|2022-02-03 13:15:00|473.34|471.54|470.66|468.86|473.59|471.79|469.92|468.12|0
1643894400000|2022-02-03 13:20:00|471.39|469.59|471.76|469.96|473.34|471.54|469.92|468.12|0
1643894700000|2022-02-03 13:25:00|471.88|470.08|473.47|471.67|473.71|471.91|470.17|468.37|0
1643895000000|2022-02-03 13:30:00|472.49|470.69|472.36|470.56|473.59|471.79|469.32|467.52|0
1643895300000|2022-02-03 13:35:00|472.49|470.69|475.05|473.25|476.52|474.72|471.14|469.34|0
1643895600000|2022-02-03 13:40:00|475.18|473.38|482.88|481.08|483.37|481.57|473.1|471.3|0
1643895900000|2022-02-03 13:45:00|482.64|480.84|487.05|485.25|487.29|485.49|480.68|478.88|0
1643896200000|2022-02-03 13:50:00|487.18|485.38|488.52|486.72|489.75|487.95|486.07|484.27|0
1643896500000|2022-02-03 13:55:00|488.03|486.23|490.72|488.92|490.97|489.17|486.8|485|0
1643896800000|2022-02-03 14:00:00|490.97|489.17|492.84|491.04|494.55|492.75|490.15|488.35|0
1643897100000|2022-02-03 14:05:00|492.59|490.79|486.57|484.77|493.82|492.02|485.6|483.8|0
1643897400000|2022-02-03 14:10:00|486.45|484.65|487.3|485.5|488.52|486.72|485.6|483.8|0
1643897700000|2022-02-03 14:15:00|487.79|485.99|489.25|487.45|489.38|487.58|486.57|484.77|0
1643898000000|2022-02-03 14:20:00|489.01|487.21|488.4|486.6|490.48|488.68|486.57|484.77|0
1643898300000|2022-02-03 14:25:00|488.28|486.48|488.28|486.48|491.33|489.53|486.21|484.41|0
1643898600000|2022-02-03 14:30:00|488.77|486.97|494.14|492.34|497.32|495.52|484.37|482.57|0
1643898900000|2022-02-03 14:35:00|492.67|490.87|475.77|473.97|493.89|492.09|475.77|473.97|0
1643899200000|2022-02-03 14:40:00|476.37|474.57|484.26|482.46|486.22|484.42|474.91|473.11|0
1643899500000|2022-02-03 14:45:00|484.39|482.59|493.72|491.92|493.72|491.92|484.39|482.59|0
1643899800000|2022-02-03 14:50:00|493.96|492.16|495.77|493.97|497.48|495.68|486.62|484.82|0
1643900100000|2022-02-03 14:55:00|496.01|494.21|495.16|493.36|497.48|495.68|490.14|488.34|0
1643900400000|2022-02-03 15:00:00|495.03|493.23|490.12|488.32|496.99|495.19|485.34|483.54|0
1643900700000|2022-02-03 15:05:00|489.99|488.19|488.28|486.48|494.52|492.72|482.16|480.36|0
1643901000000|2022-02-03 15:10:00|485.58|483.78|481.07|479.27|490.48|488.68|480.7|478.9|0
1643901300000|2022-02-03 15:15:00|481.19|479.39|477.01|475.21|482.65|480.85|476.28|474.48|0
1643901600000|2022-02-03 15:20:00|476.52|474.72|480.59|478.79|481.08|479.28|470.92|469.12|0
1643901900000|2022-02-03 15:25:00|479.86|478.06|473.26|471.46|480.72|478.92|473.26|471.46|0
1643902200000|2022-02-03 15:30:00|473.75|471.95|475.7|473.9|478.39|476.59|469.6|467.8|0
1643902500000|2022-02-03 15:35:00|475.46|473.66|474.07|472.27|478.39|476.59|472.53|470.73|0
1643902800000|2022-02-03 15:40:00|474.8|473|474.56|472.76|475.53|473.73|470.16|468.36|0
1643903100000|2022-02-03 15:45:00|473.58|471.78|482.02|480.22|482.76|480.96|472.6|470.8|0
1643903400000|2022-02-03 15:50:00|481.41|479.61|476.27|474.47|481.41|479.61|475.53|473.73|0
1643903700000|2022-02-03 15:55:00|476.15|474.35|478.56|476.76|480.52|478.72|473.09|471.29|0
1643904000000|2022-02-03 16:00:00|478.32|476.52|480.52|478.72|484.94|483.14|477.83|476.03|0
1643904300000|2022-02-03 16:05:00|480.4|478.6|475.26|473.46|480.52|478.72|472.68|470.88|0
1643904600000|2022-02-03 16:10:00|476.11|474.31|470.32|468.52|477.09|475.29|468.6|466.8|0
1643904900000|2022-02-03 16:15:00|470.07|468.27|472.28|470.48|473.5|471.7|469.58|467.78|0
1643905200000|2022-02-03 16:20:00|471.79|469.99|481.11|479.31|481.97|480.17|471.79|469.99|0
1643905500000|2022-02-03 16:25:00|480.86|479.06|482.83|481.03|486.27|484.47|478.41|476.61|0
1643905800000|2022-02-03 16:30:00|482.34|480.54|486.27|484.47|487.01|485.21|480.62|478.82|0
1643906100000|2022-02-03 16:35:00|486.02|484.22|486.56|484.76|487.05|485.25|482.83|481.03|0
1643906400000|2022-02-03 16:40:00|486.31|484.51|485.82|484.02|489.26|487.46|484.97|483.17|0
1643906700000|2022-02-03 16:45:00|485.58|483.78|487.78|485.98|488.84|487.04|484.11|482.31|0
1643907000000|2022-02-03 16:50:00|487.66|485.86|489.32|487.52|490.79|488.99|484.29|482.49|0
1643907300000|2022-02-03 16:55:00|489.44|487.64|495.77|493.97|495.77|493.97|486.86|485.06|0
1643907600000|2022-02-03 17:00:00|495.42|493.62|501.57|499.77|502.3|500.5|491.74|489.94|0
1643907900000|2022-02-03 17:05:00|501.32|499.52|497.63|495.83|502.06|500.26|497.39|495.59|0
1643908200000|2022-02-03 17:10:00|498.62|496.82|493.95|492.15|500.34|498.54|493.7|491.9|0
1643908500000|2022-02-03 17:15:00|494.2|492.4|503.53|501.73|503.53|501.73|494.2|492.4|0
1643908800000|2022-02-03 17:20:00|505.01|503.21|496.65|494.85|505.01|503.21|495.91|494.11|0
1643909100000|2022-02-03 17:25:00|496.4|494.6|496.4|494.6|497.88|496.08|493.95|492.15|0
1643909400000|2022-02-03 17:30:00|496.9|495.1|497.88|496.08|501.56|499.76|494.44|492.64|0
1643909700000|2022-02-03 17:35:00|497.51|495.71|494.44|492.64|497.88|496.08|491.74|489.94|0
1643910000000|2022-02-03 17:40:00|494.19|492.39|499.35|497.55|499.35|497.55|492.36|490.56|0
1643910300000|2022-02-03 17:45:00|500.33|498.53|503.04|501.24|505.25|503.45|497.76|495.96|0
1643910600000|2022-02-03 17:50:00|502.3|500.5|501.94|500.14|503.04|501.24|499.48|497.68|0
1643910900000|2022-02-03 17:55:00|502.18|500.38|498.12|496.32|503.77|501.97|497.38|495.58|0
1643911200000|2022-02-03 18:00:00|498.61|496.81|503.53|501.73|504.51|502.71|498.61|496.81|0
1643911500000|2022-02-03 18:05:00|503.77|501.97|505|503.2|505.25|503.45|499.59|497.79|0
1643911800000|2022-02-03 18:10:00|506.48|504.68|502.36|500.56|506.97|505.17|501.81|500.01|0
1643912100000|2022-02-03 18:15:00|501.99|500.19|501.01|499.21|502.85|501.05|498.56|496.76|0
1643912400000|2022-02-03 18:20:00|501.14|499.34|495.38|493.58|501.87|500.07|494.04|492.24|0
1643912700000|2022-02-03 18:25:00|495.14|493.34|497.83|496.03|498.93|497.13|494.65|492.85|0
1643913000000|2022-02-03 18:30:00|497.58|495.78|494.16|492.36|498.32|496.52|491.47|489.67|0
1643913300000|2022-02-03 18:35:00|494.4|492.6|498.09|496.29|500.29|498.49|494.05|492.25|0
1643913600000|2022-02-03 18:40:00|497.6|495.8|498.48|496.68|499.1|497.3|496.13|494.33|0
1643913900000|2022-02-03 18:45:00|497.5|495.7|495.79|493.99|498.48|496.68|494.57|492.77|0
1643914200000|2022-02-03 18:50:00|495.92|494.12|498.97|497.17|500.44|498.64|495.3|493.5|0
1643914500000|2022-02-03 18:55:00|499.22|497.42|498.48|496.68|500.93|499.13|497.01|495.21|0
1643914800000|2022-02-03 19:00:00|498.73|496.93|495.05|493.25|500.44|498.64|493.59|491.79|0
1643915100000|2022-02-03 19:05:00|494.81|493.01|494.86|493.06|496.52|494.72|492.61|490.81|0
1643915400000|2022-02-03 19:10:00|494.73|492.93|498.29|496.49|498.89|497.09|493.75|491.95|0
1643915700000|2022-02-03 19:15:00|497.67|495.87|496.2|494.4|497.8|496|494.86|493.06|0
1643916000000|2022-02-03 19:20:00|496.44|494.64|497.67|495.87|498.65|496.85|494.73|492.93|0
1643916300000|2022-02-03 19:25:00|497.91|496.11|502.57|500.77|505.02|503.22|496.93|495.13|0
1643916600000|2022-02-03 19:30:00|502.7|500.9|504.11|502.31|507.23|505.43|502.32|500.52|0
1643916900000|2022-02-03 19:35:00|503.13|501.33|510.73|508.93|511.72|509.92|502.64|500.84|0
1643917200000|2022-02-03 19:40:00|510.98|509.18|518.84|517.04|519.33|517.53|510.98|509.18|0
1643917500000|2022-02-03 19:45:00|518.1|516.3|518.78|516.98|520.32|518.52|516.16|514.36|0
1643917800000|2022-02-03 19:50:00|519.03|517.23|517.94|516.14|519.76|517.96|517.06|515.26|0
1643918100000|2022-02-03 19:55:00|517.7|515.9|515.98|514.18|518.43|516.63|513.78|511.98|0
1643918400000|2022-02-03 20:00:00|515.74|513.94|520.88|519.08|522.6|520.8|512.93|511.13|0
1643918700000|2022-02-03 20:05:00|520.39|518.59|520.39|518.59|521.37|519.57|516.47|514.67|0
1643919000000|2022-02-03 20:10:00|520.64|518.84|515|513.2|521.13|519.33|514.51|512.71|0
1643919300000|2022-02-03 20:15:00|513.78|511.98|509.71|507.91|513.78|511.98|509.71|507.91|0
1643919600000|2022-02-03 20:20:00|510.2|508.4|510.2|508.4|510.44|508.64|505.05|503.25|0
1643919900000|2022-02-03 20:25:00|510.44|508.64|511.91|510.11|515.1|513.3|510.2|508.4|0
1643920200000|2022-02-03 20:30:00|512.4|510.6|523.69|521.89|523.69|521.89|512.4|510.6|0
1643920500000|2022-02-03 20:35:00|524.42|522.62|524.55|522.75|527.13|525.33|521.23|519.43|0
1643920800000|2022-02-03 20:40:00|524.42|522.62|523.2|521.4|526.14|524.34|519.51|517.71|0
1643921100000|2022-02-03 20:45:00|524.67|522.87|529.34|527.54|531.31|529.51|524.67|522.87|0
1643921400000|2022-02-03 20:50:00|529.59|527.79|539.31|537.51|540.53|538.73|529.59|527.79|0
1643921700000|2022-02-03 20:55:00|537.6|535.8|534.9|533.1|537.84|536.04|524.64|522.84|0
1643922000000|2022-02-03 21:00:00|533.68|531.88|501.11|499.31|533.68|531.88|496.64|494.84|0
1643922300000|2022-02-03 21:05:00|500.87|499.07|506.38|504.58|508.94|507.14|498.79|496.99|0
1643922600000|2022-02-03 21:10:00|505.64|503.84|502.33|500.53|508.94|507.14|502.22|500.42|0
1643922900000|2022-02-03 21:15:00|503.88|501.68|486.91|484.71|504.13|501.93|486.06|483.86|0
1643923200000|2022-02-03 21:20:00|486.79|484.59|489.59|487.39|490.08|487.88|486.18|483.98|0
1643923500000|2022-02-03 21:25:00|490.08|487.88|488.5|486.3|492.03|489.83|487.64|485.44|0
1643923800000|2022-02-03 21:30:00|488.61|486.41|488.37|486.17|488.86|486.66|485.69|483.49|0
1643924100000|2022-02-03 21:35:00|488.49|486.29|485.69|483.49|489.1|486.9|485.69|483.49|0
1643924400000|2022-02-03 21:40:00|485.44|483.24|484.35|482.15|487.15|484.95|483.5|481.3|0
1643924700000|2022-02-03 21:45:00|484.23|482.03|485.93|483.73|486.17|483.97|484.23|482.03|0
1643925000000|2022-02-03 21:50:00|486.06|483.86|480.82|478.62|487.64|485.44|480.82|478.62|0
1643925300000|2022-02-03 21:55:00|481.06|478.86|481.67|479.47|482.4|480.2|479.11|476.91|0
1643925600000|2022-02-03 22:00:00|481.08|478.88|482.64|480.44|483.39|481.19|481.08|478.88|0
1643925900000|2022-02-03 22:05:00|482.6|480.4|485.05|482.85|485.05|482.85|482.6|480.4|0
1643926200000|2022-02-03 22:10:00|484.94|482.74|485.94|483.74|486.76|484.56|484.94|482.74|0
1643926500000|2022-02-03 22:15:00|485.91|483.71|487.75|485.55|487.75|485.55|485.62|483.42|0
1643926800000|2022-02-03 22:20:00|487.56|485.36|488.49|486.29|488.6|486.4|487.39|485.19|0
1643927100000|2022-02-03 22:25:00|488.38|486.18|490.87|488.67|491.04|488.84|488.38|486.18|0
1643927400000|2022-02-03 22:30:00|490.91|488.71|488.35|486.15|490.95|488.75|488.35|486.15|0
1643927700000|2022-02-03 22:35:00|488.53|486.33|490.05|487.85|490.16|487.96|485.51|483.31|0
1643928000000|2022-02-03 22:40:00|489.8|487.6|487.35|485.15|489.8|487.6|485.79|483.59|0
1643928300000|2022-02-03 22:45:00|487.31|485.11|489.34|487.14|489.58|487.38|487.1|484.9|0
1643928600000|2022-02-03 22:50:00|489.36|487.16|486.78|484.58|489.47|487.27|486.64|484.44|0
1643928900000|2022-02-03 22:55:00|486.82|484.62|485.34|483.14|486.96|484.76|485.2|483|0
1643929200000|2022-02-03 23:00:00|485.74|483.54|486.9|484.7|490.8|488.6|485.56|483.36|0
1643929500000|2022-02-03 23:05:00|486.54|484.34|485.19|482.99|486.54|484.34|483.49|481.29|0
1643929800000|2022-02-03 23:10:00|484.83|482.63|484.83|482.63|485.8|483.6|482.02|479.82|0
1643930100000|2022-02-03 23:15:00|484.95|482.75|481.18|478.98|485.07|482.87|480.45|478.25|0
1643930400000|2022-02-03 23:20:00|480.81|478.61|482.02|479.82|482.75|480.55|480.08|477.88|0
1643930700000|2022-02-03 23:25:00|481.54|479.34|484.21|482.01|484.7|482.5|481.54|479.34|0
1643931000000|2022-02-03 23:30:00|483.97|481.77|481.78|479.58|483.97|481.77|481.54|479.34|0
1643931300000|2022-02-03 23:35:00|481.9|479.7|481.53|479.33|483.97|481.77|481.29|479.09|0
1643931600000|2022-02-03 23:40:00|481.42|479.22|482.39|480.19|484.1|481.9|480.69|478.49|0
1643931900000|2022-02-03 23:45:00|482.63|480.43|481.53|479.33|482.63|480.43|479.59|477.39|0
1643932200000|2022-02-03 23:50:00|481.78|479.58|484.09|481.89|484.7|482.5|481.53|479.33|0
1643932500000|2022-02-03 23:55:00|483.72|481.52|484.7|482.5|485.67|483.47|483.72|481.52|0
1643932800000|2022-02-04 00:00:00|483.85|481.65|482.02|479.82|486.4|484.2|481.77|479.57|0
1643933100000|2022-02-04 00:05:00|481.77|479.57|480.8|478.6|483.97|481.77|480.56|478.36|0
1643933400000|2022-02-04 00:10:00|480.56|478.36|481.77|479.57|482.02|479.82|480.07|477.87|0
1643933700000|2022-02-04 00:15:00|481.41|479.21|482.63|480.43|483.48|481.28|480.8|478.6|0
1643934000000|2022-02-04 00:20:00|482.75|480.55|482.75|480.55|483.23|481.03|481.53|479.33|0
1643934300000|2022-02-04 00:25:00|482.5|480.3|483.96|481.76|484.69|482.49|481.53|479.33|0
1643934600000|2022-02-04 00:30:00|483.48|481.28|487.37|485.17|487.62|485.42|483.48|481.28|0
1643934900000|2022-02-04 00:35:00|487.13|484.93|487.86|485.66|487.86|485.66|485.55|483.35|0
1643935200000|2022-02-04 00:40:00|487.62|485.42|487.13|484.93|488.1|485.9|486.4|484.2|0
1643935500000|2022-02-04 00:45:00|487.01|484.81|485.42|483.22|487.13|484.93|484.45|482.25|0
1643935800000|2022-02-04 00:50:00|485.67|483.47|485.42|483.22|486.28|484.08|484.45|482.25|0
1643936100000|2022-02-04 00:55:00|485.91|483.71|485.18|482.98|485.91|483.71|484.69|482.49|0
1643936400000|2022-02-04 01:00:00|485.66|483.46|486.15|483.95|489.08|486.88|484.57|482.37|0
1643936700000|2022-02-04 01:05:00|486.4|484.2|489.08|486.88|489.81|487.61|486.4|484.2|0
1643937000000|2022-02-04 01:10:00|489.2|487|490.05|487.85|491.4|489.2|489.08|486.88|0
1643937300000|2022-02-04 01:15:00|489.81|487.61|492.49|490.29|492.98|490.78|488.59|486.39|0
1643937600000|2022-02-04 01:20:00|492.73|490.53|492.24|490.04|493.63|491.43|491.51|489.31|0
1643937900000|2022-02-04 01:25:00|492|489.8|490.77|488.57|493.96|491.76|490.04|487.84|0
1643938200000|2022-02-04 01:30:00|490.29|488.09|493.22|491.02|493.46|491.26|489.8|487.6|0
1643938500000|2022-02-04 01:35:00|492.73|490.53|495.55|493.35|495.67|493.47|492.24|490.04|0
1643938800000|2022-02-04 01:40:00|495.67|493.47|495.91|493.71|496.65|494.45|494.44|492.24|0
1643939100000|2022-02-04 01:45:00|495.67|493.47|496.77|494.57|499.83|497.63|495.67|493.47|0
1643939400000|2022-02-04 01:50:00|496.65|494.45|495.67|493.47|497.02|494.82|495.42|493.22|0
1643939700000|2022-02-04 01:55:00|495.79|493.59|497.02|494.82|497.38|495.18|495.18|492.98|0
1643940000000|2022-02-04 02:00:00|496.77|494.57|495.55|493.35|496.89|494.69|495.42|493.22|0
1643940300000|2022-02-04 02:05:00|495.66|493.46|492.97|490.77|495.79|493.59|492.73|490.53|0
1643940600000|2022-02-04 02:10:00|492.73|490.53|491.75|489.55|492.73|490.53|490.04|487.84|0
1643940900000|2022-02-04 02:15:00|491.88|489.68|488.94|486.74|491.99|489.79|488.81|486.61|0
1643941200000|2022-02-04 02:20:00|489.06|486.86|490.52|488.32|490.77|488.57|488.08|485.88|0
1643941500000|2022-02-04 02:25:00|490.65|488.45|489.18|486.98|491.01|488.81|489.06|486.86|0
1643941800000|2022-02-04 02:30:00|489.3|487.1|487.35|485.15|489.79|487.59|487.35|485.15|0
1643942100000|2022-02-04 02:35:00|487.59|485.39|488.57|486.37|489.3|487.1|487.59|485.39|0
1643942400000|2022-02-04 02:40:00|488.32|486.12|489.79|487.59|489.79|487.59|487.83|485.63|0
1643942700000|2022-02-04 02:45:00|489.54|487.34|489.54|487.34|490.28|488.08|489.54|487.34|0
1643943000000|2022-02-04 02:50:00|489.3|487.1|489.05|486.85|490.52|488.32|488.32|486.12|0
1643943300000|2022-02-04 02:55:00|489.18|486.98|490.77|488.57|490.77|488.57|489.18|486.98|0
1643943600000|2022-02-04 03:00:00|490.52|488.32|490.52|488.32|491.74|489.54|490.16|487.96|0
1643943900000|2022-02-04 03:05:00|490.28|488.08|488.94|486.74|490.28|488.08|488.45|486.25|0
1643944200000|2022-02-04 03:10:00|488.81|486.61|486.12|483.92|488.94|486.74|486.12|483.92|0
1643944500000|2022-02-04 03:15:00|486.61|484.41|486.85|484.65|487.34|485.14|485.88|483.68|0
1643944800000|2022-02-04 03:20:00|486.61|484.41|486.61|484.41|487.34|485.14|486.12|483.92|0
1643945100000|2022-02-04 03:25:00|486.73|484.53|487.58|485.38|488.32|486.12|486.61|484.41|0
1643945400000|2022-02-04 03:30:00|487.71|485.51|489.3|487.1|490.03|487.83|486.85|484.65|0
1643945700000|2022-02-04 03:35:00|489.18|486.98|487.83|485.63|489.3|487.1|487.58|485.38|0
1643946000000|2022-02-04 03:40:00|488.07|485.87|488.44|486.24|488.44|486.24|487.34|485.14|0
1643946300000|2022-02-04 03:45:00|488.32|486.12|488.07|485.87|488.32|486.12|487.09|484.89|0
1643946600000|2022-02-04 03:50:00|487.95|485.75|487.71|485.51|488.44|486.24|486.73|484.53|0
1643946900000|2022-02-04 03:55:00|487.83|485.63|487.46|485.26|487.83|485.63|486.85|484.65|0
1643947200000|2022-02-04 04:00:00|487.09|484.89|486.77|484.57|487.14|484.94|485.87|483.67|0
1643947500000|2022-02-04 04:05:00|486.65|484.45|487.5|485.3|487.74|485.54|486.52|484.32|0
1643947800000|2022-02-04 04:10:00|487.74|485.54|486.89|484.69|487.74|485.54|486.4|484.2|0
1643948100000|2022-02-04 04:15:00|486.77|484.57|486.28|484.08|486.77|484.57|485.79|483.59|0
1643948400000|2022-02-04 04:20:00|486.4|484.2|485.54|483.34|486.52|484.32|484.56|482.36|0
1643948700000|2022-02-04 04:25:00|485.79|483.59|485.3|483.1|485.79|483.59|484.32|482.12|0
1643949000000|2022-02-04 04:30:00|485.05|482.85|483.83|481.63|485.05|482.85|483.83|481.63|0
1643949300000|2022-02-04 04:35:00|483.59|481.39|483.83|481.63|484.32|482.12|482.36|480.16|0
1643949600000|2022-02-04 04:40:00|483.96|481.76|483.34|481.14|483.96|481.76|482.61|480.41|0
1643949900000|2022-02-04 04:45:00|483.83|481.63|483.1|480.9|483.96|481.76|482.61|480.41|0
1643950200000|2022-02-04 04:50:00|483.34|481.14|483.83|481.63|484.32|482.12|483.34|481.14|0
1643950500000|2022-02-04 04:55:00|483.58|481.38|482.36|480.16|484.32|482.12|482.36|480.16|0
1643950800000|2022-02-04 05:00:00|481.87|479.67|480.9|478.7|481.87|479.67|480.41|478.21|0
1643951100000|2022-02-04 05:05:00|480.65|478.45|481.14|478.94|481.38|479.18|479.67|477.47|0
1643951400000|2022-02-04 05:10:00|481.27|479.07|481.38|479.18|481.63|479.43|480.16|477.96|0
1643951700000|2022-02-04 05:15:00|481.51|479.31|479.67|477.47|481.63|479.43|477.97|475.77|0
1643952000000|2022-02-04 05:20:00|479.8|477.6|478.94|476.74|479.8|477.6|478.45|476.25|0
1643952300000|2022-02-04 05:25:00|478.7|476.5|480.16|477.96|480.89|478.69|477.96|475.76|0
1643952600000|2022-02-04 05:30:00|479.92|477.72|480.4|478.2|481.14|478.94|479.43|477.23|0
1643952900000|2022-02-04 05:35:00|480.16|477.96|479.92|477.72|481.63|479.43|479.67|477.47|0
1643953200000|2022-02-04 05:40:00|480.04|477.84|480.16|477.96|481.02|478.82|479.43|477.23|0
1643953500000|2022-02-04 05:45:00|480.4|478.2|480.16|477.96|481.38|479.18|480.16|477.96|0
1643953800000|2022-02-04 05:50:00|480.4|478.2|479.18|476.98|480.4|478.2|478.69|476.49|0
1643954100000|2022-02-04 05:55:00|479.06|476.86|477.72|475.52|479.06|476.86|477.23|475.03|0
1643954400000|2022-02-04 06:00:00|477.36|475.16|477.47|475.27|479.43|477.23|477.23|475.03|0
1643954700000|2022-02-04 06:05:00|477.72|475.52|476.74|474.54|477.72|475.52|476.74|474.54|0
1643955000000|2022-02-04 06:10:00|476.98|474.78|478.09|475.89|478.45|476.25|476.5|474.3|0
1643955300000|2022-02-04 06:15:00|478.2|476|477.23|475.03|478.69|476.49|477.23|475.03|0
1643955600000|2022-02-04 06:20:00|477.47|475.27|479.42|477.22|479.67|477.47|476.49|474.29|0
1643955900000|2022-02-04 06:25:00|479.55|477.35|479.42|477.22|480.28|478.08|478.2|476|0
1643956200000|2022-02-04 06:30:00|479.06|476.86|479.91|477.71|479.91|477.71|477.23|475.03|0
1643956500000|2022-02-04 06:35:00|480.04|477.84|479.3|477.1|480.4|478.2|478.44|476.24|0
1643956800000|2022-02-04 06:40:00|479.18|476.98|476.98|474.78|479.55|477.35|476.74|474.54|0
1643957100000|2022-02-04 06:45:00|476.86|474.66|477.22|475.02|477.59|475.39|476.49|474.29|0
1643957400000|2022-02-04 06:50:00|477.35|475.15|476.49|474.29|478.69|476.49|476|473.8|0
1643957700000|2022-02-04 06:55:00|476.25|474.05|477.47|475.27|477.95|475.75|476|473.8|0
1643958000000|2022-02-04 07:00:00|477.22|475.02|478.08|475.88|478.69|476.49|476.49|474.29|0
1643958300000|2022-02-04 07:05:00|478.2|476|475.51|473.31|478.69|476.49|475.27|473.07|0
1643958600000|2022-02-04 07:10:00|475.76|473.56|480.28|478.08|480.39|478.19|475.76|473.56|0
1643958900000|2022-02-04 07:15:00|480.39|478.19|483.08|480.88|483.57|481.37|479.42|477.22|0
1643959200000|2022-02-04 07:20:00|482.84|480.64|483.08|480.88|484.3|482.1|482.59|480.39|0
1643959500000|2022-02-04 07:25:00|482.84|480.64|483.9|481.7|484.38|482.18|481.61|479.41|0
1643959800000|2022-02-04 07:30:00|483.65|481.45|481.45|479.25|483.9|481.7|480.97|478.77|0
1643960100000|2022-02-04 07:35:00|481.58|479.38|484.59|482.39|484.83|482.63|481.45|479.25|0
1643960400000|2022-02-04 07:40:00|484.96|482.76|489|486.8|489.24|487.04|483.61|481.41|0
1643960700000|2022-02-04 07:45:00|489.24|487.04|486.79|484.59|489.24|487.04|485.81|483.61|0
1643961000000|2022-02-04 07:50:00|487.04|484.84|488.51|486.31|489|486.8|485.08|482.88|0
1643961300000|2022-02-04 07:55:00|488.26|486.06|487.28|485.08|490.1|487.9|485.81|483.61|0
1643961600000|2022-02-04 08:00:00|488.39|486.19|484.71|482.51|488.39|486.19|483.6|481.4|0
1643961900000|2022-02-04 08:05:00|484.38|482.58|484.38|482.58|486.83|485.03|481.45|479.65|0
1643962200000|2022-02-04 08:10:00|483.89|482.09|485.36|483.56|485.61|483.81|482.8|481|0
1643962500000|2022-02-04 08:15:00|485.12|483.32|482.91|481.11|485.85|484.05|479.98|478.18|0
1643962800000|2022-02-04 08:20:00|482.8|481|487.08|485.28|487.32|485.52|482.18|480.38|0
1643963100000|2022-02-04 08:25:00|486.96|485.16|492.23|490.43|492.85|491.05|486.83|485.03|0
1643963400000|2022-02-04 08:30:00|492.47|490.67|492.47|490.67|493.95|492.15|490.75|488.95|0
1643963700000|2022-02-04 08:35:00|492.72|490.92|493.83|492.03|494.93|493.13|492.23|490.43|0
1643964000000|2022-02-04 08:40:00|493.94|492.14|494.56|492.76|497.63|495.83|493.21|491.41|0
1643964300000|2022-02-04 08:45:00|494.32|492.52|498.12|496.32|498.86|497.06|493.94|492.14|0
1643964600000|2022-02-04 08:50:00|498.36|496.56|497.38|495.58|500.33|498.53|497.14|495.34|0
1643964900000|2022-02-04 08:55:00|497.26|495.46|494.92|493.12|497.26|495.46|493.7|491.9|0
1643965200000|2022-02-04 09:00:00|495.17|493.37|495.91|494.11|497.14|495.34|491.62|489.82|0
1643965500000|2022-02-04 09:05:00|495.66|493.86|498.36|496.56|498.61|496.81|494.68|492.88|0
1643965800000|2022-02-04 09:10:00|498.61|496.81|497.12|495.32|499.84|498.04|496.77|494.97|0
1643966100000|2022-02-04 09:15:00|496.63|494.83|498.5|496.7|499.48|497.68|494.67|492.87|0
1643966400000|2022-02-04 09:20:00|498.74|496.94|501.19|499.39|502.66|500.86|498.74|496.94|0
1643966700000|2022-02-04 09:25:00|500.95|499.15|498.74|496.94|503.89|502.09|496.78|494.98|0
1643967000000|2022-02-04 09:30:00|498.5|496.7|495.8|494|499.36|497.56|495.8|494|0
1643967300000|2022-02-04 09:35:00|495.69|493.89|495.31|493.51|496.78|494.98|493.6|491.8|0
1643967600000|2022-02-04 09:40:00|495.56|493.76|497.52|495.72|500.45|498.65|495.31|493.51|0
1643967900000|2022-02-04 09:45:00|497.27|495.47|497.27|495.47|497.27|495.47|495.31|493.51|0
1643968200000|2022-02-04 09:50:00|497.03|495.23|497.76|495.96|500.21|498.41|496.78|494.98|0
1643968500000|2022-02-04 09:55:00|498|496.2|501.92|500.12|502.41|500.61|498|496.2|0
1643968800000|2022-02-04 10:00:00|502.41|500.61|503.88|502.08|505.24|503.44|501.68|499.88|0
1643969100000|2022-02-04 10:05:00|504.13|502.33|508.29|506.49|509.28|507.48|504.13|502.33|0
1643969400000|2022-02-04 10:10:00|508.54|506.74|510.75|508.95|511.98|510.18|507.56|505.76|0
1643969700000|2022-02-04 10:15:00|510.99|509.19|513.45|511.65|514.19|512.39|510.5|508.7|0
1643970000000|2022-02-04 10:20:00|513.69|511.89|519.91|518.11|521.01|519.21|513.58|511.78|0
1643970300000|2022-02-04 10:25:00|520.03|518.23|519.29|517.49|520.03|518.23|515.87|514.07|0
1643970600000|2022-02-04 10:30:00|519.54|517.74|522.89|521.09|527.62|525.82|519.54|517.74|0
1643970900000|2022-02-04 10:35:00|522.03|520.23|523.5|521.7|524.6|522.8|520.44|518.64|0
1643971200000|2022-02-04 10:40:00|523.13|521.33|523.62|521.82|525.33|523.53|521.42|519.62|0
1643971500000|2022-02-04 10:45:00|523.75|521.95|526.31|524.51|528.15|526.35|522.28|520.48|0
1643971800000|2022-02-04 10:50:00|525.33|523.53|525.33|523.53|525.82|524.02|520.44|518.64|0
1643972100000|2022-02-04 10:55:00|523.86|522.06|522.15|520.35|529.25|527.45|521.17|519.37|0
1643972400000|2022-02-04 11:00:00|522.39|520.59|527.17|525.37|528.64|526.84|522.15|520.35|0
1643972700000|2022-02-04 11:05:00|528.51|526.71|533.41|531.61|534.64|532.84|526.06|524.26|0
1643973000000|2022-02-04 11:10:00|533.91|532.11|537.72|535.92|539.2|537.4|533.91|532.11|0
1643973300000|2022-02-04 11:15:00|538.46|536.66|536.84|535.04|540.18|538.38|535.76|533.96|0
1643973600000|2022-02-04 11:20:00|537.57|535.77|542.97|541.17|545.66|543.86|536.84|535.04|0
1643973900000|2022-02-04 11:25:00|542.48|540.68|536.26|534.46|542.48|540.68|534.55|532.75|0
1643974200000|2022-02-04 11:30:00|536.63|534.83|536.26|534.46|537.97|536.17|533.81|532.01|0
1643974500000|2022-02-04 11:35:00|536.38|534.58|531.86|530.06|538.7|536.9|530.76|528.96|0
1643974800000|2022-02-04 11:40:00|532.1|530.3|536.26|534.46|536.5|534.7|532.1|530.3|0
1643975100000|2022-02-04 11:45:00|536.38|534.58|541.15|539.35|542.37|540.57|536.26|534.46|0
1643975400000|2022-02-04 11:50:00|541.52|539.72|541.64|539.84|544.58|542.78|541.15|539.35|0
1643975700000|2022-02-04 11:55:00|541.39|539.59|546.78|544.98|546.78|544.98|540.9|539.1|0
1643976000000|2022-02-04 12:00:00|548|546.2|540.17|538.37|548|546.2|539.68|537.88|0
1643976300000|2022-02-04 12:05:00|539.92|538.12|539.43|537.63|543.1|541.3|538.7|536.9|0
1643976600000|2022-02-04 12:10:00|539.68|537.88|542.61|540.81|545.06|543.26|538.94|537.14|0
1643976900000|2022-02-04 12:15:00|542.74|540.94|539.92|538.12|544.33|542.53|539.43|537.63|0
1643977200000|2022-02-04 12:20:00|539.56|537.76|537.72|535.92|541.39|539.59|535.76|533.96|0
1643977500000|2022-02-04 12:25:00|537.47|535.67|533.69|531.89|537.72|535.92|533.56|531.76|0
1643977800000|2022-02-04 12:30:00|533.81|532.01|535.76|533.96|537.36|535.56|533.81|532.01|0
1643978100000|2022-02-04 12:35:00|535.52|533.72|532.96|531.16|535.52|533.72|532.58|530.78|0
1643978400000|2022-02-04 12:40:00|533.07|531.27|533.56|531.76|535.89|534.09|532.58|530.78|0
1643978700000|2022-02-04 12:45:00|533.44|531.64|525.5|523.7|533.44|531.64|525.02|523.22|0
1643979000000|2022-02-04 12:50:00|525.75|523.95|523.92|522.12|526.72|524.92|522.58|520.78|0
1643979300000|2022-02-04 12:55:00|523.8|522|523.8|522|524.77|522.97|520.87|519.07|0
1643979600000|2022-02-04 13:00:00|523.55|521.75|528.26|526.46|528.75|526.95|522.7|520.9|0
1643979900000|2022-02-04 13:05:00|528.39|526.59|528.15|526.35|529.73|527.93|526.68|524.88|0
1643980200000|2022-02-04 13:10:00|528.02|526.22|525.31|523.51|529.97|528.17|525.31|523.51|0
1643980500000|2022-02-04 13:15:00|525.55|523.75|532.59|530.79|532.59|530.79|524.85|523.05|0
1643980800000|2022-02-04 13:20:00|532.46|530.66|529.4|527.6|533.45|531.65|528.91|527.11|0
1643981100000|2022-02-04 13:25:00|530.01|528.21|530.13|528.33|530.74|528.94|525.1|523.3|0
1643981400000|2022-02-04 13:30:00|533.44|531.64|555.24|553.44|558.31|556.51|531.97|530.17|0
1643981700000|2022-02-04 13:35:00|556.09|554.29|543.47|541.67|557.33|555.53|542.98|541.18|0
1643982000000|2022-02-04 13:40:00|545.19|543.39|551.34|549.54|552.94|551.14|542.49|540.69|0
1643982300000|2022-02-04 13:45:00|550.73|548.93|546.36|544.56|550.84|549.04|542.79|540.99|0
1643982600000|2022-02-04 13:50:00|546.97|545.17|548.44|546.64|551.88|550.08|543.77|541.97|0
1643982900000|2022-02-04 13:55:00|548.81|547.01|554.83|553.03|554.83|553.03|547.09|545.29|0
1643983200000|2022-02-04 14:00:00|554.59|552.79|561.48|559.68|563.21|561.41|554.1|552.3|0
1643983500000|2022-02-04 14:05:00|561.73|559.93|554.09|552.29|561.97|560.17|552.86|551.06|0
1643983800000|2022-02-04 14:10:00|554.59|552.79|544.51|542.71|555.57|553.77|544.26|542.46|0
1643984100000|2022-02-04 14:15:00|544.01|542.21|540.7|538.9|545.24|543.44|537.88|536.08|0
1643984400000|2022-02-04 14:20:00|540.33|538.53|538.86|537.06|540.33|538.53|537.63|535.83|0
1643984700000|2022-02-04 14:25:00|538.12|536.32|535.91|534.11|538.12|536.32|531.5|529.7|0
1643985000000|2022-02-04 14:30:00|536.04|534.24|541.97|540.17|542.58|540.78|529.3|527.5|0
1643985300000|2022-02-04 14:35:00|541.47|539.67|540.61|538.81|546.51|544.71|536.92|535.12|0
1643985600000|2022-02-04 14:40:00|539.87|538.07|519.75|517.95|540.24|538.44|516.55|514.75|0
1643985900000|2022-02-04 14:45:00|520.24|518.44|523.26|521.46|526.08|524.28|515.56|513.76|0
1643986200000|2022-02-04 14:50:00|524.12|522.32|532.85|531.05|535.19|533.39|521.41|519.61|0
1643986500000|2022-02-04 14:55:00|531.74|529.94|527.56|525.76|532.73|530.93|524.12|522.32|0
1643986800000|2022-02-04 15:00:00|525.1|523.3|523.14|521.34|530.02|528.22|518.72|516.92|0
1643987100000|2022-02-04 15:05:00|522.89|521.09|527.07|525.27|527.07|525.27|519.21|517.41|0
1643987400000|2022-02-04 15:10:00|527.56|525.76|520.19|518.39|534.45|532.65|518.84|517.04|0
1643987700000|2022-02-04 15:15:00|520.93|519.13|515.28|513.48|520.93|519.13|511.11|509.31|0
1643988000000|2022-02-04 15:20:00|515.03|513.23|520.19|518.39|520.92|519.12|513.31|511.51|0
1643988300000|2022-02-04 15:25:00|520.43|518.63|536.92|535.12|536.92|535.12|516.5|514.7|0
1643988600000|2022-02-04 15:30:00|537.16|535.36|532.74|530.94|537.16|535.36|529.05|527.25|0
1643988900000|2022-02-04 15:35:00|533.23|531.43|543.8|542|548.97|547.17|532.74|530.94|0
1643989200000|2022-02-04 15:40:00|542.7|540.9|545.77|543.97|547.25|545.45|540.11|538.31|0
1643989500000|2022-02-04 15:45:00|546.26|544.46|551.8|550|555.86|554.06|546.26|544.46|0
1643989800000|2022-02-04 15:50:00|551.31|549.51|547.62|545.82|554.63|552.83|547.13|545.33|0
1643990100000|2022-02-04 15:55:00|547.38|545.58|550.81|549.01|552.29|550.49|544.43|542.63|0
1643990400000|2022-02-04 16:00:00|551.55|549.75|547.38|545.58|554.74|552.94|545.79|543.99|0
1643990700000|2022-02-04 16:05:00|547.13|545.33|550.86|549.06|552.17|550.37|545.79|543.99|0
1643991000000|2022-02-04 16:10:00|551.11|549.31|556.88|555.08|558.24|556.44|550.24|548.44|0
1643991300000|2022-02-04 16:15:00|557.37|555.57|550.98|549.18|559.34|557.54|550|548.2|0
1643991600000|2022-02-04 16:20:00|551.96|550.16|549.51|547.71|555.16|553.36|547.91|546.11|0
1643991900000|2022-02-04 16:25:00|549.01|547.21|540.91|539.11|549.14|547.34|536.75|534.95|0
1643992200000|2022-02-04 16:30:00|540.67|538.87|533.1|531.3|541.88|540.08|531.63|529.83|0
1643992500000|2022-02-04 16:35:00|532|530.2|530.65|528.85|532.85|531.05|526.85|525.05|0
1643992800000|2022-02-04 16:40:00|530.16|528.36|528.93|527.13|532.12|530.32|526.97|525.17|0
1643993100000|2022-02-04 16:45:00|528.44|526.64|527.46|525.66|529.18|527.38|521.3|519.5|0
1643993400000|2022-02-04 16:50:00|526.96|525.16|527.46|525.66|529.92|528.12|526.23|524.43|0
1643993700000|2022-02-04 16:55:00|527.21|525.41|529.37|527.57|529.37|527.57|519.58|517.78|0
1643994000000|2022-02-04 17:00:00|529.12|527.32|528.63|526.83|532.95|531.15|527.4|525.6|0
1643994300000|2022-02-04 17:05:00|528.39|526.59|527.4|525.6|533.07|531.27|526.05|524.25|0
1643994600000|2022-02-04 17:10:00|527.03|525.23|524.57|522.77|533.07|531.27|521.73|519.93|0
1643994900000|2022-02-04 17:15:00|524.44|522.64|524.44|522.64|526.91|525.11|521|519.2|0
1643995200000|2022-02-04 17:20:00|523.95|522.15|525.06|523.26|527.15|525.35|522.97|521.17|0
1643995500000|2022-02-04 17:25:00|524.93|523.13|523.34|521.54|525.67|523.87|520.5|518.7|0
1643995800000|2022-02-04 17:30:00|522.96|521.16|524.69|522.89|528.88|527.08|518.42|516.62|0
1643996100000|2022-02-04 17:35:00|524.93|523.13|519.46|517.66|526.66|524.86|519.46|517.66|0
1643996400000|2022-02-04 17:40:00|518.72|516.92|516.75|514.95|521.18|519.38|515.52|513.72|0
1643996700000|2022-02-04 17:45:00|517|515.2|515.52|513.72|519.7|517.9|515.52|513.72|0
1643997000000|2022-02-04 17:50:00|515.89|514.09|516.69|514.89|517.98|516.18|513.74|511.94|0
1643997300000|2022-02-04 17:55:00|516.45|514.65|512.75|510.95|518.17|516.37|511.9|510.1|0
1643997600000|2022-02-04 18:00:00|512.51|510.71|500.36|498.56|512.51|510.71|499.87|498.07|0
1643997900000|2022-02-04 18:05:00|500.12|498.32|497.72|495.92|501.84|500.04|497.47|495.67|0
1643998200000|2022-02-04 18:10:00|497.97|496.17|499.2|497.4|500.93|499.13|495.75|493.95|0
1643998500000|2022-02-04 18:15:00|498.95|497.15|501.42|499.62|503.15|501.35|497.96|496.16|0
1643998800000|2022-02-04 18:20:00|501.17|499.37|493.77|491.97|501.91|500.11|493.77|491.97|0
1643999100000|2022-02-04 18:25:00|494.26|492.46|499.94|498.14|501.91|500.11|494.26|492.46|0
1643999400000|2022-02-04 18:30:00|499.44|497.64|495.99|494.19|501.17|499.37|495.99|494.19|0
1643999700000|2022-02-04 18:35:00|496.24|494.44|498.7|496.9|501.17|499.37|495.74|493.94|0
1644000000000|2022-02-04 18:40:00|498.46|496.66|490.81|489.01|498.59|496.79|489.33|487.53|0
1644000300000|2022-02-04 18:45:00|490.32|488.52|494.13|492.33|497.72|495.92|490.32|488.52|0
1644000600000|2022-02-04 18:50:00|493.27|491.47|491.17|489.37|493.88|492.08|490.68|488.88|0
1644000900000|2022-02-04 18:55:00|491.42|489.62|491.42|489.62|494.75|492.95|490.68|488.88|0
1644001200000|2022-02-04 19:00:00|490.68|488.88|494.62|492.82|494.62|492.82|489.45|487.65|0
1644001500000|2022-02-04 19:05:00|493.88|492.08|493.63|491.83|496.23|494.43|492.65|490.85|0
1644001800000|2022-02-04 19:10:00|493.14|491.34|497.57|495.77|501.52|499.72|492.65|490.85|0
1644002100000|2022-02-04 19:15:00|498.07|496.27|503.25|501.45|503.25|501.45|496.84|495.04|0
1644002400000|2022-02-04 19:20:00|503.74|501.94|499.55|497.75|503.74|501.94|497.08|495.28|0
1644002700000|2022-02-04 19:25:00|499.3|497.5|497.33|495.53|500.04|498.24|494.86|493.06|0
1644003000000|2022-02-04 19:30:00|498.07|496.27|492.65|490.85|498.56|496.76|490.19|488.39|0
1644003300000|2022-02-04 19:35:00|492.78|490.98|488.95|487.15|492.78|490.98|486.87|485.07|0
1644003600000|2022-02-04 19:40:00|489.45|487.65|494.12|492.32|494.99|493.19|487.23|485.43|0
1644003900000|2022-02-04 19:45:00|493.63|491.83|494.37|492.57|496.83|495.03|492.65|490.85|0
1644004200000|2022-02-04 19:50:00|493.88|492.08|489.58|487.78|494.5|492.7|489.33|487.53|0
1644004500000|2022-02-04 19:55:00|489.82|488.02|486.87|485.07|490.2|488.4|486.87|485.07|0
1644004800000|2022-02-04 20:00:00|487.11|485.31|480.41|478.61|487.11|485.31|480.16|478.36|0
1644005100000|2022-02-04 20:05:00|480.16|478.36|478.07|476.27|482.63|480.83|477.2|475.4|0
1644005400000|2022-02-04 20:10:00|478.19|476.39|472.27|470.47|479.18|477.38|470.3|468.5|0
1644005700000|2022-02-04 20:15:00|472.02|470.22|480.41|478.61|480.41|478.61|471.29|469.49|0
1644006000000|2022-02-04 20:20:00|479.92|478.12|475.97|474.17|480.16|478.36|475.48|473.68|0
1644006300000|2022-02-04 20:25:00|475.48|473.68|478.68|476.88|480.66|478.86|473.5|471.7|0
1644006600000|2022-02-04 20:30:00|477.94|476.14|473.42|471.62|479.42|477.62|472.02|470.22|0
1644006900000|2022-02-04 20:35:00|473.79|471.99|480.38|478.58|480.38|478.58|473.79|471.99|0
1644007200000|2022-02-04 20:40:00|480.26|478.46|489.74|487.94|489.99|488.19|479.89|478.09|0
1644007500000|2022-02-04 20:45:00|488.88|487.08|494.1|492.3|499.19|497.39|487.85|486.05|0
1644007800000|2022-02-04 20:50:00|494.72|492.92|496.56|494.76|501.74|499.94|489.91|488.11|0
1644008100000|2022-02-04 20:55:00|497.3|495.5|510.87|509.07|510.87|509.07|497.3|495.5|0
1644008400000|2022-02-04 21:00:00|511.86|510.06|516.83|515.03|517.08|515.28|508.02|506.22|0
1644008700000|2022-02-04 21:05:00|516.34|514.54|517.82|516.02|519.3|517.5|515.1|513.3|0
1644009000000|2022-02-04 21:10:00|517.57|515.77|514.86|513.06|519.79|517.99|514.86|513.06|0
1644221100000|2022-02-07 08:05:00|503.72|501.92|508.29|506.49|510.38|508.58|502.24|500.44|0
1644221400000|2022-02-07 08:10:00|507.91|506.11|510.14|508.34|510.14|508.34|502.98|501.18|0
1644221700000|2022-02-07 08:15:00|510.02|508.22|520.02|518.22|520.4|518.6|509.77|507.97|0
1644222000000|2022-02-07 08:20:00|520.27|518.47|525.1|523.3|525.1|523.3|518.29|516.49|0
1644222300000|2022-02-07 08:25:00|524.72|522.92|526.83|525.03|528.43|526.63|523|521.2|0
1644222600000|2022-02-07 08:30:00|526.95|525.15|527.44|525.64|529.17|527.37|524.48|522.68|0
1644222900000|2022-02-07 08:35:00|527.82|526.02|522.51|520.71|529.05|527.25|520.78|518.98|0
1644223200000|2022-02-07 08:40:00|523|521.2|522.39|520.59|523|521.2|520.53|518.73|0
1644223500000|2022-02-07 08:45:00|522.75|520.95|518.56|516.76|522.75|520.95|517.82|516.02|0
1644223800000|2022-02-07 08:50:00|518.81|517.01|514.12|512.32|519.05|517.25|514.12|512.32|0
1644224100000|2022-02-07 08:55:00|513.88|512.08|516.34|514.54|517.33|515.53|513.76|511.96|0
1644224400000|2022-02-07 09:00:00|516.22|514.42|513.14|511.34|518.07|516.27|510.31|508.51|0
1644224700000|2022-02-07 09:05:00|513.76|511.96|515.11|513.31|515.11|513.31|511.41|509.61|0
1644225000000|2022-02-07 09:10:00|515.48|513.68|515.97|514.17|520.53|518.73|514.12|512.32|0
1644225300000|2022-02-07 09:15:00|516.09|514.29|518.31|516.51|518.56|516.76|513.38|511.58|0
1644225600000|2022-02-07 09:20:00|518.56|516.76|520.04|518.24|520.04|518.24|515.6|513.8|0
1644225900000|2022-02-07 09:25:00|519.92|518.12|518.06|516.26|520.66|518.86|517.21|515.41|0
1644226200000|2022-02-07 09:30:00|517.32|515.52|520.04|518.24|520.28|518.48|515.73|513.93|0
1644226500000|2022-02-07 09:35:00|520.17|518.37|520.9|519.1|522.26|520.46|517.82|516.02|0
1644226800000|2022-02-07 09:40:00|520.53|518.73|522.75|520.95|523.37|521.57|520.28|518.48|0
1644227100000|2022-02-07 09:45:00|522.5|520.7|526.45|524.65|526.45|524.65|521.27|519.47|0
1644227400000|2022-02-07 09:50:00|526.7|524.9|523.12|521.32|528.43|526.63|522.5|520.7|0
1644227700000|2022-02-07 09:55:00|523.24|521.44|520.78|518.98|523.24|521.44|518.8|517|0
1644228000000|2022-02-07 10:00:00|520.53|518.73|518.44|516.64|520.53|518.73|516.58|514.78|0
1644228300000|2022-02-07 10:05:00|518.19|516.39|519.67|517.87|520.28|518.48|517.45|515.65|0
1644228600000|2022-02-07 10:10:00|520.03|518.23|516.71|514.91|520.28|518.48|516.46|514.66|0
1644228900000|2022-02-07 10:15:00|516.46|514.66|518.55|516.75|518.55|516.75|516.34|514.54|0
1644229200000|2022-02-07 10:20:00|518.8|517|519.79|517.99|520.28|518.48|518.06|516.26|0
1644229500000|2022-02-07 10:25:00|519.54|517.74|518.55|516.75|520.41|518.61|516.33|514.53|0
1644229800000|2022-02-07 10:30:00|518.68|516.88|520.28|518.48|520.77|518.97|517.2|515.4|0
1644230100000|2022-02-07 10:35:00|520.41|518.61|519.91|518.11|522.5|520.7|518.06|516.26|0
1644230400000|2022-02-07 10:40:00|520.03|518.23|517.32|515.52|521.02|519.22|517.32|515.52|0
1644230700000|2022-02-07 10:45:00|517.2|515.4|517.07|515.27|517.81|516.01|514.36|512.56|0
1644231000000|2022-02-07 10:50:00|516.83|515.03|518.8|517|519.05|517.25|516.83|515.03|0
1644231300000|2022-02-07 10:55:00|519.04|517.24|522.38|520.58|522.99|521.19|518.8|517|0
1644231600000|2022-02-07 11:00:00|522|520.2|522.5|520.7|523.24|521.44|520.41|518.61|0
1644231900000|2022-02-07 11:05:00|522.25|520.45|522.25|520.45|525.21|523.41|521.26|519.46|0
1644232200000|2022-02-07 11:10:00|522.5|520.7|520.65|518.85|523.61|521.81|518.55|516.75|0
1644232500000|2022-02-07 11:15:00|520.9|519.1|519.78|517.98|521.02|519.22|518.06|516.26|0
1644232800000|2022-02-07 11:20:00|519.54|517.74|517.81|516.01|520.03|518.23|516.58|514.78|0
1644233100000|2022-02-07 11:25:00|517.69|515.89|516.71|514.91|517.81|516.01|514.61|512.81|0
1644233400000|2022-02-07 11:30:00|516.58|514.78|514.73|512.93|516.58|514.78|513.62|511.82|0
1644233700000|2022-02-07 11:35:00|513.62|511.82|514.36|512.56|514.85|513.05|511.53|509.73|0
1644234000000|2022-02-07 11:40:00|514.49|512.69|517.32|515.52|518.06|516.26|514.49|512.69|0
1644234300000|2022-02-07 11:45:00|517.56|515.76|517.07|515.27|518.79|516.99|515.84|514.04|0
1644234600000|2022-02-07 11:50:00|516.82|515.02|516.33|514.53|518.3|516.5|515.59|513.79|0
1644234900000|2022-02-07 11:55:00|516.58|514.78|515.1|513.3|517.94|516.14|512.76|510.96|0
1644235200000|2022-02-07 12:00:00|515.22|513.42|510.17|508.37|515.22|513.42|509.68|507.88|0
1644235500000|2022-02-07 12:05:00|509.92|508.12|508.44|506.64|510.17|508.37|507.83|506.03|0
1644235800000|2022-02-07 12:10:00|508.69|506.89|504.26|502.46|508.69|506.89|504.01|502.21|0
1644236100000|2022-02-07 12:15:00|504.51|502.71|505|503.2|505|503.2|501.31|499.51|0
1644236400000|2022-02-07 12:20:00|504.75|502.95|506.97|505.17|507.21|505.41|504.63|502.83|0
1644236700000|2022-02-07 12:25:00|507.09|505.29|507.46|505.66|509.43|507.63|506.97|505.17|0
1644237000000|2022-02-07 12:30:00|507.21|505.41|506.97|505.17|507.95|506.15|505.49|503.69|0
1644237300000|2022-02-07 12:35:00|507.21|505.41|506.72|504.92|507.7|505.9|505.98|504.18|0
1644237600000|2022-02-07 12:40:00|506.47|504.67|505.49|503.69|506.72|504.92|505.12|503.32|0
1644237900000|2022-02-07 12:45:00|505.73|503.93|502.66|500.86|506.23|504.43|502.04|500.24|0
1644238200000|2022-02-07 12:50:00|502.54|500.74|503.27|501.47|503.52|501.72|500.21|498.41|0
1644238500000|2022-02-07 12:55:00|503.52|501.72|503.27|501.47|503.52|501.72|500.08|498.28|0
1644238800000|2022-02-07 13:00:00|503.52|501.72|499.09|497.29|504.5|502.7|499.09|497.29|0
1644239100000|2022-02-07 13:05:00|499.22|497.42|497.62|495.82|500.81|499.01|495.65|493.85|0
1644239400000|2022-02-07 13:10:00|497.86|496.06|497.62|495.82|498.11|496.31|495.16|493.36|0
1644239700000|2022-02-07 13:15:00|497.86|496.06|498.36|496.56|498.6|496.8|497.37|495.57|0
1644240000000|2022-02-07 13:20:00|498.11|496.31|497.15|495.35|498.36|496.56|494.43|492.63|0
1644240300000|2022-02-07 13:25:00|496.9|495.1|498.38|496.58|499.12|497.32|496.4|494.6|0
1644240600000|2022-02-07 13:30:00|498.63|496.83|503.07|501.27|503.07|501.27|498.51|496.71|0
1644240900000|2022-02-07 13:35:00|502.83|501.03|502.33|500.53|504.31|502.51|501.59|499.79|0
1644241200000|2022-02-07 13:40:00|502.46|500.66|502.21|500.41|503.81|502.01|500.85|499.05|0
1644241500000|2022-02-07 13:45:00|502.08|500.28|500.6|498.8|503.57|501.77|499.86|498.06|0
1644241800000|2022-02-07 13:50:00|500.35|498.55|502.33|500.53|502.58|500.78|500.11|498.31|0
1644242100000|2022-02-07 13:55:00|502.08|500.28|499.61|497.81|502.33|500.53|498.87|497.07|0
1644242400000|2022-02-07 14:00:00|499.37|497.57|500.23|498.43|500.6|498.8|499.12|497.32|0
1644242700000|2022-02-07 14:05:00|500.11|498.31|498.62|496.82|501.59|499.79|498.62|496.82|0
1644243000000|2022-02-07 14:10:00|498.87|497.07|502.58|500.78|502.58|500.78|498.13|496.33|0
1644243300000|2022-02-07 14:15:00|502.82|501.02|504.93|503.13|506.53|504.73|502.82|501.02|0
1644243600000|2022-02-07 14:20:00|505.05|503.25|501.96|500.16|505.79|503.99|501.59|499.79|0
1644243900000|2022-02-07 14:25:00|502.08|500.28|502.21|500.41|504.06|502.26|500.97|499.17|0
1644244200000|2022-02-07 14:30:00|502.58|500.78|513.01|511.21|514.95|513.15|500.1|498.3|0
1644244500000|2022-02-07 14:35:00|513.39|511.59|504.11|502.31|513.51|511.71|501.4|499.6|0
1644244800000|2022-02-07 14:40:00|505.1|503.3|504.11|502.31|507.57|505.77|499.55|497.75|0
1644245100000|2022-02-07 14:45:00|503.12|501.32|509.06|507.26|511.03|509.23|500.66|498.86|0
1644245400000|2022-02-07 14:50:00|508.81|507.01|495.97|494.17|508.81|507.01|495.23|493.43|0
1644245700000|2022-02-07 14:55:00|495.72|493.92|498.68|496.88|506.09|504.29|493.99|492.19|0
1644246000000|2022-02-07 15:00:00|497.33|495.53|502.49|500.69|504.47|502.67|496.8|495|0
1644246300000|2022-02-07 15:05:00|502.24|500.44|499.52|497.72|502.49|500.69|494.83|493.03|0
1644246600000|2022-02-07 15:10:00|499.77|497.97|511.15|509.35|511.15|509.35|497.79|495.99|0
1644246900000|2022-02-07 15:15:00|510.66|508.86|510.54|508.74|511.53|509.73|506.94|505.14|0
1644247200000|2022-02-07 15:20:00|510.04|508.24|501.39|499.59|512.27|510.47|499.42|497.62|0
1644247500000|2022-02-07 15:25:00|501.64|499.84|499.67|497.87|502.88|501.08|496.7|494.9|0
1644247800000|2022-02-07 15:30:00|499.42|497.62|489.8|488|502.38|500.58|489.31|487.51|0
1644248100000|2022-02-07 15:35:00|490.05|488.25|494.69|492.89|494.94|493.14|489.68|487.88|0
1644248400000|2022-02-07 15:40:00|494.33|492.53|501.62|499.82|505.34|503.54|493.95|492.15|0
1644248700000|2022-02-07 15:45:00|501.38|499.58|501.87|500.07|502.86|501.06|498.41|496.61|0
1644249000000|2022-02-07 15:50:00|502.12|500.32|501.13|499.33|504.6|502.8|497.66|495.86|0
1644249300000|2022-02-07 15:55:00|501.87|500.07|499.64|497.84|502.86|501.06|498.4|496.6|0
1644249600000|2022-02-07 16:00:00|500.14|498.34|503.61|501.81|506.33|504.53|496.92|495.12|0
1644249900000|2022-02-07 16:05:00|503.85|502.05|509.31|507.51|510.55|508.75|501.38|499.58|0
1644250200000|2022-02-07 16:10:00|509.06|507.26|504.84|503.04|509.06|507.26|503.85|502.05|0
1644250500000|2022-02-07 16:15:00|505.09|503.29|506.18|504.38|509.77|507.97|505.09|503.29|0
1644250800000|2022-02-07 16:20:00|506.05|504.25|507.65|505.85|509.52|507.72|504.81|503.01|0
1644251100000|2022-02-07 16:25:00|507.41|505.61|505.42|503.62|507.41|505.61|500.97|499.17|0
1644251400000|2022-02-07 16:30:00|505.67|503.87|511.37|509.57|512.36|510.56|505.67|503.87|0
1644251700000|2022-02-07 16:35:00|511.12|509.32|520.04|518.24|521.04|519.24|509.88|508.08|0
1644252000000|2022-02-07 16:40:00|519.8|518|525.01|523.21|525.75|523.95|518.56|516.76|0
1644252300000|2022-02-07 16:45:00|524.76|522.96|521.06|519.26|525.02|523.22|520.81|519.01|0
1644252600000|2022-02-07 16:50:00|521.31|519.51|521.31|519.51|524.03|522.23|519.33|517.53|0
1644252900000|2022-02-07 16:55:00|521.68|519.88|515.62|513.82|522.3|520.5|514.39|512.59|0
1644253200000|2022-02-07 17:00:00|516|514.2|516.86|515.06|522.05|520.25|515.13|513.33|0
1644253500000|2022-02-07 17:05:00|516.61|514.81|523.78|521.98|523.78|521.98|516.61|514.81|0
1644253800000|2022-02-07 17:10:00|523.53|521.73|521.8|520|524.03|522.23|520.07|518.27|0
1644254100000|2022-02-07 17:15:00|522.05|520.25|519.82|518.02|523.04|521.24|517.6|515.8|0
1644254400000|2022-02-07 17:20:00|520.07|518.27|517.1|515.3|520.81|519.01|516.11|514.31|0
1644254700000|2022-02-07 17:25:00|517.35|515.55|524.02|522.22|524.77|522.97|516.61|514.81|0
1644255000000|2022-02-07 17:30:00|524.27|522.47|521.55|519.75|527.98|526.18|520.31|518.51|0
1644255300000|2022-02-07 17:35:00|521.68|519.88|526.99|525.19|529.72|527.92|519.82|518.02|0
1644255600000|2022-02-07 17:40:00|526.5|524.7|522.05|520.25|526.5|524.7|521.06|519.26|0
1644255900000|2022-02-07 17:45:00|522.29|520.49|519.08|517.28|523.28|521.48|517.35|515.55|0
1644256200000|2022-02-07 17:50:00|519.45|517.65|520.81|519.01|521.3|519.5|517.6|515.8|0
1644256500000|2022-02-07 17:55:00|520.56|518.76|520.56|518.76|522.29|520.49|518.34|516.54|0
1644256800000|2022-02-07 18:00:00|521.06|519.26|515.82|514.02|522.54|520.74|513.1|511.3|0
1644257100000|2022-02-07 18:05:00|516.07|514.27|511.62|509.82|516.81|515.01|511.13|509.33|0
1644257400000|2022-02-07 18:10:00|511.37|509.57|508.16|506.36|512.85|511.05|506.43|504.63|0
1644257700000|2022-02-07 18:15:00|508.41|506.61|510.63|508.83|512.36|510.56|508.16|506.36|0
1644258000000|2022-02-07 18:20:00|510.88|509.08|510.76|508.96|511.87|510.07|507.67|505.87|0
1644258300000|2022-02-07 18:25:00|510.63|508.83|507.55|505.75|511.87|510.07|506.19|504.39|0
1644258600000|2022-02-07 18:30:00|507.42|505.62|506.88|505.08|507.62|505.82|504.21|502.41|0
1644258900000|2022-02-07 18:35:00|506.63|504.83|504.66|502.86|507.62|505.82|504.16|502.36|0
1644259200000|2022-02-07 18:40:00|504.9|503.1|505.4|503.6|505.89|504.09|503.17|501.37|0
1644259500000|2022-02-07 18:45:00|505.15|503.35|510.09|508.29|510.34|508.54|503.91|502.11|0
1644259800000|2022-02-07 18:50:00|509.84|508.04|508.61|506.81|511.08|509.28|506.63|504.83|0
1644260100000|2022-02-07 18:55:00|508.11|506.31|503.17|501.37|508.36|506.56|501.45|499.65|0
1644260400000|2022-02-07 19:00:00|503.67|501.87|504.14|502.34|505.77|503.97|502.68|500.88|0
1644260700000|2022-02-07 19:05:00|503.89|502.09|508.14|506.34|508.38|506.58|503.43|501.63|0
1644261000000|2022-02-07 19:10:00|507.89|506.09|507.15|505.35|507.89|506.09|505.17|503.37|0
1644261300000|2022-02-07 19:15:00|507.64|505.84|503.68|501.88|507.89|506.09|501.2|499.4|0
1644261600000|2022-02-07 19:20:00|503.93|502.13|504.92|503.12|506.4|504.6|501.7|499.9|0
1644261900000|2022-02-07 19:25:00|505.16|503.36|496.5|494.7|505.66|503.86|496.5|494.7|0
1644262200000|2022-02-07 19:30:00|496.14|494.34|496.5|494.7|498.73|496.93|495.27|493.47|0
1644262500000|2022-02-07 19:35:00|496.26|494.46|497.49|495.69|498.98|497.18|494.03|492.23|0
1644262800000|2022-02-07 19:40:00|497.99|496.19|493.41|491.61|498.48|496.68|492.66|490.86|0
1644263100000|2022-02-07 19:45:00|493.16|491.36|496.63|494.83|497.37|495.57|492.42|490.62|0
1644263400000|2022-02-07 19:50:00|496.87|495.07|496.87|495.07|499.1|497.3|496.13|494.33|0
1644263700000|2022-02-07 19:55:00|496.63|494.83|497.86|496.06|498.61|496.81|495.02|493.22|0
1644264000000|2022-02-07 20:00:00|498.11|496.31|494.4|492.6|501.83|500.03|494.15|492.35|0
1644264300000|2022-02-07 20:05:00|494.15|492.35|494.89|493.09|498.98|497.18|493.16|491.36|0
1644264600000|2022-02-07 20:10:00|495.14|493.34|487.47|485.67|496.13|494.33|487.47|485.67|0
1644264900000|2022-02-07 20:15:00|487.71|485.91|492.42|490.62|492.42|490.62|487.71|485.91|0
1644265200000|2022-02-07 20:20:00|492.66|490.86|497.86|496.06|499.35|497.55|492.42|490.62|0
1644265500000|2022-02-07 20:25:00|497.62|495.82|506.29|504.49|507.53|505.73|495.88|494.08|0
1644265800000|2022-02-07 20:30:00|505.3|503.5|506.54|504.74|508.27|506.47|502.08|500.28|0
1644266100000|2022-02-07 20:35:00|506.29|504.49|516.96|515.16|517.7|515.9|504.31|502.51|0
1644266400000|2022-02-07 20:40:00|517.46|515.66|520.82|519.02|521.31|519.51|516.11|514.31|0
1644266700000|2022-02-07 20:45:00|522.55|520.75|525.42|523.62|527.4|525.6|521.95|520.15|0
1644267000000|2022-02-07 20:50:00|525.92|524.12|536.57|534.77|536.82|535.02|517.75|515.95|0
1644267300000|2022-02-07 20:55:00|535.58|533.78|524.8|523|538.66|536.86|524.8|523|0
1644267600000|2022-02-07 21:00:00|525.3|523.5|519.94|518.14|525.3|523.5|519.44|517.64|0
1644267900000|2022-02-07 21:05:00|520.18|518.38|520.68|518.88|520.93|519.13|518.45|516.65|0
1644268200000|2022-02-07 21:10:00|520.31|518.51|518.7|516.9|520.43|518.63|517.71|515.91|0
1644268500000|2022-02-07 21:15:00|519.14|516.94|519.39|517.19|520.13|517.93|518.15|515.95|0
1644268800000|2022-02-07 21:20:00|519.14|516.94|519.14|516.94|519.64|517.44|518.9|516.7|0
1644269100000|2022-02-07 21:25:00|518.9|516.7|517.66|515.46|519.14|516.94|517.54|515.34|0
1644269400000|2022-02-07 21:30:00|517.79|515.59|517.66|515.46|518.65|516.45|517.66|515.46|0
1644269700000|2022-02-07 21:35:00|517.91|515.71|517.91|515.71|517.91|515.71|517.16|514.96|0
1644270000000|2022-02-07 21:40:00|517.66|515.46|518.65|516.45|518.9|516.7|517.66|515.46|0
1644270300000|2022-02-07 21:45:00|518.9|516.7|518.65|516.45|519.64|517.44|518.65|516.45|0
1644270600000|2022-02-07 21:50:00|518.4|516.2|516.92|514.72|518.9|516.7|516.92|514.72|0
1644270900000|2022-02-07 21:55:00|516.91|514.71|517.79|515.59|518.4|516.2|516.91|514.71|0
1644271200000|2022-02-07 22:00:00|518.34|516.14|517.73|515.53|518.34|516.14|517.37|515.17|0
1644271500000|2022-02-07 22:05:00|517.37|515.17|517.77|515.57|517.94|515.74|517.37|515.17|0
1644271800000|2022-02-07 22:10:00|517.9|515.7|517.66|515.46|517.9|515.7|517.62|515.42|0
1644272100000|2022-02-07 22:15:00|517.83|515.63|518.19|515.99|518.19|515.99|517.83|515.63|0
1644272400000|2022-02-07 22:20:00|517.9|515.7|517.62|515.42|517.9|515.7|517.22|515.02|0
1644272700000|2022-02-07 22:25:00|517.73|515.53|518.01|515.81|518.01|515.81|517.47|515.27|0
1644273000000|2022-02-07 22:30:00|518.12|515.92|517.55|515.35|518.12|515.92|517.55|515.35|0
1644273300000|2022-02-07 22:35:00|517.69|515.49|517.4|515.2|517.69|515.49|517.33|515.13|0
1644273600000|2022-02-07 22:40:00|517.47|515.27|517.08|514.88|517.47|515.27|517.08|514.88|0
1644273900000|2022-02-07 22:45:00|516.97|514.77|516.86|514.66|517.08|514.88|516.65|514.45|0
1644274200000|2022-02-07 22:50:00|516.93|514.73|516.97|514.77|517.04|514.84|516.93|514.73|0
1644274500000|2022-02-07 22:55:00|517.01|514.81|517.01|514.81|517.08|514.88|516.97|514.77|0
1644274800000|2022-02-07 23:00:00|518.03|515.83|518.28|516.08|519.63|517.43|516.79|514.59|0
1644275100000|2022-02-07 23:05:00|518.4|516.2|519.63|517.43|520.38|518.18|518.15|515.95|0
1644275400000|2022-02-07 23:10:00|519.14|516.94|518.15|515.95|519.63|517.43|518.15|515.95|0
1644275700000|2022-02-07 23:15:00|518.4|516.2|517.41|515.21|518.64|516.44|517.29|515.09|0
1644276000000|2022-02-07 23:20:00|516.66|514.46|515.31|513.11|518.03|515.83|514.81|512.61|0
1644276300000|2022-02-07 23:25:00|515.43|513.23|516.17|513.97|516.54|514.34|515.18|512.98|0
1644276600000|2022-02-07 23:30:00|515.67|513.47|517.41|515.21|517.41|515.21|514.93|512.73|0
1644276900000|2022-02-07 23:35:00|517.65|515.45|517.16|514.96|517.9|515.7|516.41|514.21|0
1644277200000|2022-02-07 23:40:00|516.91|514.71|516.66|514.46|517.65|515.45|516.17|513.97|0
1644277500000|2022-02-07 23:45:00|516.54|514.34|515.8|513.6|517.04|514.84|515.18|512.98|0
1644277800000|2022-02-07 23:50:00|515.92|513.72|516.66|514.46|516.91|514.71|515.55|513.35|0
1644278100000|2022-02-07 23:55:00|516.91|514.71|515.18|512.98|517.29|515.09|514.81|512.61|0
1644278400000|2022-02-08 00:00:00|514.81|512.61|514.68|512.48|515.18|512.98|513.2|511|0
1644278700000|2022-02-08 00:05:00|514.43|512.23|515.67|513.47|516.17|513.97|514.43|512.23|0
1644279000000|2022-02-08 00:10:00|515.92|513.72|516.66|514.46|517.04|514.84|515.55|513.35|0
1644279300000|2022-02-08 00:15:00|516.41|514.21|515.18|512.98|516.66|514.46|514.68|512.48|0
1644279600000|2022-02-08 00:20:00|514.93|512.73|519.88|517.68|520.37|518.17|514.93|512.73|0
1644279900000|2022-02-08 00:25:00|520.13|517.93|519.14|516.94|520.13|517.93|518.15|515.95|0
1644280200000|2022-02-08 00:30:00|518.64|516.44|517.65|515.45|518.64|516.44|517.15|514.95|0
1644280500000|2022-02-08 00:35:00|517.4|515.2|518.14|515.94|519.51|517.31|516.91|514.71|0
1644280800000|2022-02-08 00:40:00|518.27|516.07|517.4|515.2|518.64|516.44|517.4|515.2|0
1644281100000|2022-02-08 00:45:00|517.53|515.33|515.67|513.47|518.27|516.07|515.42|513.22|0
1644281400000|2022-02-08 00:50:00|515.55|513.35|517.15|514.95|517.4|515.2|515.55|513.35|0
1644281700000|2022-02-08 00:55:00|517.4|515.2|516.41|514.21|517.4|515.2|516.41|514.21|0
1644282000000|2022-02-08 01:00:00|516.54|514.34|518.52|516.32|519.13|516.93|516.54|514.34|0
1644282300000|2022-02-08 01:05:00|518.39|516.19|519.88|517.68|519.88|517.68|518.14|515.94|0
1644282600000|2022-02-08 01:10:00|520.12|517.92|519.26|517.06|521.61|519.41|518.64|516.44|0
1644282900000|2022-02-08 01:15:00|519.13|516.93|518.64|516.44|519.63|517.43|518.52|516.32|0
1644283200000|2022-02-08 01:20:00|518.39|516.19|520.37|518.17|520.37|518.17|518.39|516.19|0
1644283500000|2022-02-08 01:25:00|520.62|518.42|522.1|519.9|524.09|521.89|520.5|518.3|0
1644283800000|2022-02-08 01:30:00|522.35|520.15|524.58|522.38|525.08|522.88|522.35|520.15|0
1644284100000|2022-02-08 01:35:00|524.33|522.13|521.61|519.41|524.33|522.13|521.36|519.16|0
1644284400000|2022-02-08 01:40:00|521.36|519.16|522.1|519.9|522.1|519.9|519.38|517.18|0
1644284700000|2022-02-08 01:45:00|521.86|519.66|524.33|522.13|525.32|523.12|521.86|519.66|0
1644285000000|2022-02-08 01:50:00|524.08|521.88|523.97|521.77|525.82|523.62|523.59|521.39|0
1644285300000|2022-02-08 01:55:00|523.84|521.64|524.33|522.13|525.08|522.88|523.84|521.64|0
1644285600000|2022-02-08 02:00:00|524.08|521.88|526.31|524.11|526.31|524.11|522.85|520.65|0
1644285900000|2022-02-08 02:05:00|526.2|524|525.57|523.37|527.31|525.11|525.32|523.12|0
1644286200000|2022-02-08 02:10:00|525.95|523.75|526.31|524.11|527.55|525.35|525.82|523.62|0
1644286500000|2022-02-08 02:15:00|526.44|524.24|528.05|525.85|528.18|525.98|525.82|523.62|0
1644286800000|2022-02-08 02:20:00|528.3|526.1|524.08|521.88|529.29|527.09|523.09|520.89|0
1644287100000|2022-02-08 02:25:00|523.84|521.64|523.22|521.02|524.58|522.38|522.84|520.64|0
1644287400000|2022-02-08 02:30:00|523.09|520.89|524.58|522.38|524.83|522.63|523.09|520.89|0
1644287700000|2022-02-08 02:35:00|524.71|522.51|523.83|521.63|524.83|522.63|523.83|521.63|0
1644288000000|2022-02-08 02:40:00|524.08|521.88|522.6|520.4|524.08|521.88|522.35|520.15|0
1644288300000|2022-02-08 02:45:00|522.84|520.64|521.98|519.78|523.09|520.89|521.11|518.91|0
1644288600000|2022-02-08 02:50:00|522.1|519.9|521.36|519.16|522.72|520.52|521.11|518.91|0
1644288900000|2022-02-08 02:55:00|521.24|519.04|521.11|518.91|521.36|519.16|520.61|518.41|0
1644289200000|2022-02-08 03:00:00|520.99|518.79|522.1|519.9|523.09|520.89|520.61|518.41|0
1644289500000|2022-02-08 03:05:00|521.85|519.65|523.59|521.39|523.59|521.39|521.6|519.4|0
1644289800000|2022-02-08 03:10:00|523.47|521.27|523.83|521.63|523.83|521.63|523.09|520.89|0
1644290100000|2022-02-08 03:15:00|523.59|521.39|523.09|520.89|523.59|521.39|521.85|519.65|0
1644290400000|2022-02-08 03:20:00|522.84|520.64|522.48|520.28|523.34|521.14|522.48|520.28|0
1644290700000|2022-02-08 03:25:00|522.59|520.39|521.11|518.91|522.97|520.77|520.61|518.41|0
1644291000000|2022-02-08 03:30:00|520.99|518.79|521.6|519.4|521.85|519.65|520.36|518.16|0
1644291300000|2022-02-08 03:35:00|521.48|519.28|520.49|518.29|521.48|519.28|519.37|517.17|0
1644291600000|2022-02-08 03:40:00|520.36|518.16|521.35|519.15|521.6|519.4|520.25|518.05|0
1644291900000|2022-02-08 03:45:00|521.6|519.4|522.84|520.64|524.33|522.13|521.35|519.15|0
1644292200000|2022-02-08 03:50:00|523.09|520.89|524.33|522.13|524.33|522.13|522.72|520.52|0
1644292500000|2022-02-08 03:55:00|524.57|522.37|523.71|521.51|524.82|522.62|523.22|521.02|0
1644292800000|2022-02-08 04:00:00|523.58|521.38|523.46|521.26|524.08|521.88|522.84|520.64|0
1644293100000|2022-02-08 04:05:00|523.34|521.14|523.58|521.38|524.33|522.13|522.97|520.77|0
1644293400000|2022-02-08 04:10:00|523.71|521.51|523.34|521.14|524.08|521.88|522.97|520.77|0
1644293700000|2022-02-08 04:15:00|523.22|521.02|523.71|521.51|523.83|521.63|522.97|520.77|0
1644294000000|2022-02-08 04:20:00|523.83|521.63|524.33|522.13|524.82|522.62|523.46|521.26|0
1644294300000|2022-02-08 04:25:00|524.45|522.25|524.08|521.88|524.57|522.37|523.22|521.02|0
1644294600000|2022-02-08 04:30:00|524.33|522.13|523.83|521.63|524.33|522.13|523.46|521.26|0
1644294900000|2022-02-08 04:35:00|523.71|521.51|523.83|521.63|524.08|521.88|523.09|520.89|0
1644295200000|2022-02-08 04:40:00|523.58|521.38|523.83|521.63|523.83|521.63|522.59|520.39|0
1644295500000|2022-02-08 04:45:00|523.58|521.38|522.06|519.86|523.83|521.63|521.94|519.74|0
1644295800000|2022-02-08 04:50:00|521.94|519.74|523.3|521.1|523.68|521.48|521.81|519.61|0
1644296100000|2022-02-08 04:55:00|523.55|521.35|522.31|520.11|523.79|521.59|522.06|519.86|0
1644296400000|2022-02-08 05:00:00|522.55|520.35|524.29|522.09|524.79|522.59|522.06|519.86|0
1644296700000|2022-02-08 05:05:00|524.54|522.34|522.31|520.11|524.79|522.59|522.06|519.86|0
1644297000000|2022-02-08 05:10:00|522.44|520.24|523.55|521.35|523.79|521.59|522.31|520.11|0
1644297300000|2022-02-08 05:15:00|523.79|521.59|525.53|523.33|525.78|523.58|523.79|521.59|0
1644297600000|2022-02-08 05:20:00|525.91|523.71|527.26|525.06|527.51|525.31|525.66|523.46|0
1644297900000|2022-02-08 05:25:00|527.15|524.95|527.02|524.82|528.75|526.55|526.27|524.07|0
1644298200000|2022-02-08 05:30:00|527.26|525.06|528.01|525.81|528.01|525.81|527.26|525.06|0
1644298500000|2022-02-08 05:35:00|528.14|525.94|529.99|527.79|529.99|527.79|528.01|525.81|0
1644298800000|2022-02-08 05:40:00|530.24|528.04|529.74|527.54|530.24|528.04|529.74|527.54|0
1644299100000|2022-02-08 05:45:00|529.87|527.67|529.74|527.54|530.24|528.04|529.74|527.54|0
1644299400000|2022-02-08 05:50:00|529.87|527.67|529.49|527.29|529.99|527.79|529.49|527.29|0
1644299700000|2022-02-08 05:55:00|529.62|527.42|528.5|526.3|529.62|527.42|527.26|525.06|0
1644300000000|2022-02-08 06:00:00|528.75|526.55|526.52|524.32|530.24|528.04|526.52|524.32|0
1644300300000|2022-02-08 06:05:00|527.01|524.81|525.77|523.57|527.01|524.81|525.28|523.08|0
1644300600000|2022-02-08 06:10:00|525.53|523.33|524.78|522.58|525.53|523.33|522.8|520.6|0
1644300900000|2022-02-08 06:15:00|524.91|522.71|524.78|522.58|525.28|523.08|523.79|521.59|0
1644301200000|2022-02-08 06:20:00|525.03|522.83|525.77|523.57|526.52|524.32|523.54|521.34|0
1644301500000|2022-02-08 06:25:00|525.41|523.21|523.67|521.47|525.53|523.33|522.8|520.6|0
1644301800000|2022-02-08 06:30:00|523.54|521.34|522.55|520.35|524.29|522.09|521.81|519.61|0
1644302100000|2022-02-08 06:35:00|522.68|520.48|521.94|519.74|522.68|520.48|520.82|518.62|0
1644302400000|2022-02-08 06:40:00|521.81|519.61|521.06|518.86|522.55|520.35|520.82|518.62|0
1644302700000|2022-02-08 06:45:00|520.57|518.37|522.55|520.35|522.55|520.35|520.07|517.87|0
1644303000000|2022-02-08 06:50:00|522.68|520.48|522.8|520.6|523.79|521.59|521.69|519.49|0
1644303300000|2022-02-08 06:55:00|522.68|520.48|523.42|521.22|524.04|521.84|521.69|519.49|0
1644303600000|2022-02-08 07:00:00|523.92|521.72|525.16|522.96|525.77|523.57|522.18|519.98|0
1644303900000|2022-02-08 07:05:00|525.41|523.21|522.55|520.35|525.52|523.32|521.56|519.36|0
1644304200000|2022-02-08 07:10:00|522.43|520.23|517.97|515.77|522.43|520.23|517.84|515.64|0
1644304500000|2022-02-08 07:15:00|517.59|515.39|518.58|516.38|519.33|517.13|517.47|515.27|0
1644304800000|2022-02-08 07:20:00|518.47|516.27|519.82|517.62|520.94|518.74|517.1|514.9|0
1644305100000|2022-02-08 07:25:00|520.07|517.87|523.29|521.09|523.67|521.47|520.07|517.87|0
1644305400000|2022-02-08 07:30:00|524.04|521.84|525.03|522.83|527.01|524.81|523.79|521.59|0
1644305700000|2022-02-08 07:35:00|524.91|522.71|526.78|524.58|527.53|525.33|524.78|522.58|0
1644306000000|2022-02-08 07:40:00|526.66|524.46|526.57|524.37|528.05|525.85|526.07|523.87|0
1644306300000|2022-02-08 07:45:00|526.82|524.62|527.94|525.74|529.79|527.59|525.33|523.13|0
1644306600000|2022-02-08 07:50:00|527.56|525.36|524.83|522.63|527.56|525.36|524.59|522.39|0
1644306900000|2022-02-08 07:55:00|525.21|523.01|526.94|524.74|527.06|524.86|524.58|522.38|0
1644307200000|2022-02-08 08:00:00|526.07|523.87|523.35|521.15|529.54|527.34|522.36|520.16|0
1644307500000|2022-02-08 08:05:00|523.89|522.09|525.13|523.33|526|524.2|522.65|520.85|0
1644307800000|2022-02-08 08:10:00|525.38|523.58|521.05|519.25|525.38|523.58|521.05|519.25|0
1644308100000|2022-02-08 08:15:00|521.29|519.49|521.62|519.82|522.78|520.98|519.64|517.84|0
1644308400000|2022-02-08 08:20:00|521.37|519.57|517.66|515.86|521.37|519.57|516.42|514.62|0
1644308700000|2022-02-08 08:25:00|517.9|516.1|516.17|514.37|519.64|517.84|516.17|514.37|0
1644309000000|2022-02-08 08:30:00|516.05|514.25|517.54|515.74|518.15|516.35|514.44|512.64|0
1644309300000|2022-02-08 08:35:00|517.66|515.86|515.92|514.12|519.14|517.34|514.44|512.64|0
1644309600000|2022-02-08 08:40:00|516.05|514.25|519.39|517.59|519.77|517.97|514.57|512.77|0
1644309900000|2022-02-08 08:45:00|519.64|517.84|513.2|511.4|519.64|517.84|513.2|511.4|0
1644310200000|2022-02-08 08:50:00|513.69|511.89|515.92|514.12|517.04|515.24|513.33|511.53|0
1644310500000|2022-02-08 08:55:00|515.67|513.87|516.79|514.99|517.54|515.74|514.68|512.88|0
1644310800000|2022-02-08 09:00:00|516.17|514.37|513.45|511.65|516.55|514.75|513.2|511.4|0
1644311100000|2022-02-08 09:05:00|513.57|511.77|512.95|511.15|515.67|513.87|512.34|510.54|0
1644311400000|2022-02-08 09:10:00|513.33|511.53|514.19|512.39|514.93|513.13|512.46|510.66|0
1644311700000|2022-02-08 09:15:00|514.07|512.27|511.35|509.55|514.07|512.27|510.36|508.56|0
1644312000000|2022-02-08 09:20:00|511.71|509.91|510.72|508.92|512.09|510.29|509.24|507.44|0
1644312300000|2022-02-08 09:25:00|510.6|508.8|512.83|511.03|512.95|511.15|509.61|507.81|0
1644312600000|2022-02-08 09:30:00|512.95|511.15|513.44|511.64|513.94|512.14|511.46|509.66|0
1644312900000|2022-02-08 09:35:00|513.69|511.89|513.21|511.41|514.07|512.27|512.47|510.67|0
1644313200000|2022-02-08 09:40:00|513.33|511.53|514.7|512.9|515.81|514.01|512.22|510.42|0
1644313500000|2022-02-08 09:45:00|514.82|513.02|513.96|512.16|515.07|513.27|512.96|511.16|0
1644313800000|2022-02-08 09:50:00|514.07|512.27|515.44|513.64|516.31|514.51|506.14|504.34|0
1644314100000|2022-02-08 09:55:00|515.19|513.39|518.91|517.11|520.15|518.35|515.19|513.39|0
1644314400000|2022-02-08 10:00:00|518.79|516.99|521.51|519.71|522.75|520.95|518.79|516.99|0
1644314700000|2022-02-08 10:05:00|521.76|519.96|519.41|517.61|521.76|519.96|519.28|517.48|0
1644315000000|2022-02-08 10:10:00|519.28|517.48|521.51|519.71|521.51|519.71|518.78|516.98|0
1644315300000|2022-02-08 10:15:00|521.27|519.47|523.99|522.19|524.99|523.19|520.52|518.72|0
1644315600000|2022-02-08 10:20:00|524.24|522.44|525.48|523.68|525.98|524.18|523|521.2|0
1644315900000|2022-02-08 10:25:00|526.23|524.43|522.75|520.95|526.23|524.43|521.51|519.71|0
1644316200000|2022-02-08 10:30:00|522.88|521.08|521.51|519.71|523.25|521.45|520.52|518.72|0
1644316500000|2022-02-08 10:35:00|521.64|519.84|521.61|519.81|522.26|520.46|520.52|518.72|0
1644316800000|2022-02-08 10:40:00|521.74|519.94|520.87|519.07|522.49|520.69|520.38|518.58|0
1644317100000|2022-02-08 10:45:00|520.62|518.82|519.63|517.83|521.86|520.06|519.63|517.83|0
1644317400000|2022-02-08 10:50:00|519.38|517.58|521.99|520.19|522.24|520.44|518.64|516.84|0
1644317700000|2022-02-08 10:55:00|522.11|520.31|521.12|519.32|522.11|520.31|520.62|518.82|0
1644318000000|2022-02-08 11:00:00|520.87|519.07|522.85|521.05|526.32|524.52|520.13|518.33|0
1644318300000|2022-02-08 11:05:00|523.1|521.3|524.59|522.79|524.59|522.79|520.87|519.07|0
1644318600000|2022-02-08 11:10:00|524.34|522.54|525.33|523.53|526.07|524.27|523.84|522.04|0
1644318900000|2022-02-08 11:15:00|525.08|523.28|526.57|524.77|527.31|525.51|523.6|521.8|0
1644319200000|2022-02-08 11:20:00|526.32|524.52|527.44|525.64|528.31|526.51|524.83|523.03|0
1644319500000|2022-02-08 11:25:00|527.56|525.76|527.81|526.01|529.55|527.75|527.32|525.52|0
1644319800000|2022-02-08 11:30:00|527.94|526.14|526.82|525.02|527.94|526.14|525.09|523.29|0
1644320100000|2022-02-08 11:35:00|527.07|525.27|532.03|530.23|532.28|530.48|525.58|523.78|0
1644320400000|2022-02-08 11:40:00|531.78|529.98|529.55|527.75|532.03|530.23|526.82|525.02|0
1644320700000|2022-02-08 11:45:00|530.05|528.25|533.02|531.22|534.02|532.22|530.05|528.25|0
1644321000000|2022-02-08 11:50:00|532.77|530.97|532.63|530.83|534.36|532.56|532.03|530.23|0
1644321300000|2022-02-08 11:55:00|532.87|531.07|530.64|528.84|533.62|531.82|530.64|528.84|0
1644321600000|2022-02-08 12:00:00|531.14|529.34|534.33|532.53|534.33|532.53|530.53|528.73|0
1644321900000|2022-02-08 12:05:00|534.08|532.28|530.61|528.81|534.82|533.02|530.24|528.44|0
1644322200000|2022-02-08 12:10:00|530.49|528.69|529.87|528.07|531.73|529.93|529.12|527.32|0
1644322500000|2022-02-08 12:15:00|530.11|528.31|532.97|531.17|537.55|535.75|529.99|528.19|0
1644322800000|2022-02-08 12:20:00|532.84|531.04|536.31|534.51|538.05|536.25|532.84|531.04|0
1644323100000|2022-02-08 12:25:00|536.06|534.26|534.08|532.28|537.8|536|533.83|532.03|0
1644323400000|2022-02-08 12:30:00|534.33|532.53|532.97|531.17|535.07|533.27|532.1|530.3|0
1644323700000|2022-02-08 12:35:00|533.09|531.29|532.79|530.99|534.77|532.97|532.41|530.61|0
1644324000000|2022-02-08 12:40:00|532.66|530.86|534.95|533.15|535.63|533.83|532.66|530.86|0
1644324300000|2022-02-08 12:45:00|535.07|533.27|533.58|531.78|535.94|534.14|533.09|531.29|0
1644324600000|2022-02-08 12:50:00|533.33|531.53|534.45|532.65|536.31|534.51|532.84|531.04|0
1644324900000|2022-02-08 12:55:00|535.07|533.27|531.6|529.8|535.32|533.52|530.85|529.05|0
1644325200000|2022-02-08 13:00:00|531.85|530.05|530.36|528.56|532.34|530.54|529.12|527.32|0
1644325500000|2022-02-08 13:05:00|530.61|528.81|527.39|525.59|530.85|529.05|525.78|523.98|0
1644325800000|2022-02-08 13:10:00|527.63|525.83|526.82|525.02|528.19|526.39|526.33|524.53|0
1644326100000|2022-02-08 13:15:00|527.07|525.27|526.57|524.77|528.06|526.26|525.58|523.78|0
1644326400000|2022-02-08 13:20:00|526.33|524.53|527.57|525.77|528.06|526.26|525.58|523.78|0
1644326700000|2022-02-08 13:25:00|527.81|526.01|529.05|527.25|529.05|527.25|527.07|525.27|0
1644327000000|2022-02-08 13:30:00|528.93|527.13|529.55|527.75|531.29|529.49|528.06|526.26|0
1644327300000|2022-02-08 13:35:00|529.3|527.5|530.42|528.62|530.79|528.99|528.06|526.26|0
1644327600000|2022-02-08 13:40:00|530.54|528.74|532.03|530.23|532.65|530.85|530.29|528.49|0
1644327900000|2022-02-08 13:45:00|531.78|529.98|532.77|530.97|533.27|531.47|531.41|529.61|0
1644328200000|2022-02-08 13:50:00|532.52|530.72|530.54|528.74|534.39|532.59|529.8|528|0
1644328500000|2022-02-08 13:55:00|531.04|529.24|528.8|527|531.28|529.48|527.81|526.01|0
1644328800000|2022-02-08 14:00:00|529.18|527.38|528.31|526.51|529.55|527.75|527.2|525.4|0
1644329100000|2022-02-08 14:05:00|528.44|526.64|529.92|528.12|530.29|528.49|527.81|526.01|0
1644329400000|2022-02-08 14:10:00|529.8|528|530.42|528.62|530.54|528.74|528.06|526.26|0
1644329700000|2022-02-08 14:15:00|531.28|529.48|532.03|530.23|532.77|530.97|531.28|529.48|0
1644330000000|2022-02-08 14:20:00|532.52|530.72|530.04|528.24|532.77|530.97|529.79|527.99|0
1644330300000|2022-02-08 14:25:00|529.79|527.99|530.54|528.74|531.28|529.48|527.56|525.76|0
1644330600000|2022-02-08 14:30:00|530.29|528.49|533.02|531.22|534.01|532.21|522.6|520.8|0
1644330900000|2022-02-08 14:35:00|532.28|530.48|526.57|524.77|532.28|530.48|523.35|521.55|0
1644331200000|2022-02-08 14:40:00|526.32|524.52|530.17|528.37|532.27|530.47|523.84|522.04|0
1644331500000|2022-02-08 14:45:00|530.04|528.24|531.28|529.48|531.78|529.98|523.72|521.92|0
1644331800000|2022-02-08 14:50:00|530.79|528.99|531.53|529.73|536|534.2|527.31|525.51|0
1644332100000|2022-02-08 14:55:00|530.79|528.99|533.02|531.22|534.01|532.21|528.31|526.51|0
1644332400000|2022-02-08 15:00:00|534.01|532.21|541.73|539.93|544.46|542.66|534.01|532.21|0
1644332700000|2022-02-08 15:05:00|542.23|540.43|533.92|532.12|543.22|541.42|532.8|531|0
1644333000000|2022-02-08 15:10:00|534.42|532.62|533.05|531.25|537.27|535.47|532.55|530.75|0
1644333300000|2022-02-08 15:15:00|533.3|531.5|528.83|527.03|533.3|531.5|525.11|523.31|0
1644333600000|2022-02-08 15:20:00|529.08|527.28|528.83|527.03|530.57|528.77|526.6|524.8|0
1644333900000|2022-02-08 15:25:00|529.08|527.28|534.29|532.49|537.02|535.22|527.34|525.54|0
1644334200000|2022-02-08 15:30:00|534.04|532.24|534.51|532.71|535.03|533.23|530.54|528.74|0
1644334500000|2022-02-08 15:35:00|534.26|532.46|529.79|527.99|538.48|536.68|528.06|526.26|0
1644334800000|2022-02-08 15:40:00|530.04|528.24|528.02|526.22|533.26|531.46|528.02|526.22|0
1644335100000|2022-02-08 15:45:00|528.27|526.47|519.34|517.54|528.27|526.47|515.74|513.94|0
1644335400000|2022-02-08 15:50:00|518.97|517.17|516.23|514.43|520.21|518.41|514|512.2|0
1644335700000|2022-02-08 15:55:00|516.98|515.18|517.48|515.68|518.22|516.42|514.99|513.19|0
1644336000000|2022-02-08 16:00:00|517.72|515.92|510.03|508.23|517.97|516.17|509.54|507.74|0
1644336300000|2022-02-08 16:05:00|509.78|507.98|509.29|507.49|513.01|511.21|508.05|506.25|0
1644336600000|2022-02-08 16:10:00|509.54|507.74|506.81|505.01|511.77|509.97|506.56|504.76|0
1644336900000|2022-02-08 16:15:00|506.31|504.51|505.07|503.27|507.8|506|503.83|502.03|0
1644337200000|2022-02-08 16:20:00|504.33|502.53|508.05|506.25|510.03|508.23|504.08|502.28|0
1644337500000|2022-02-08 16:25:00|507.8|506|506.81|505.01|510.03|508.23|506.06|504.26|0
1644337800000|2022-02-08 16:30:00|505.82|504.02|500.5|498.7|506.56|504.76|499.01|497.21|0
1644338100000|2022-02-08 16:35:00|500.75|498.95|498.51|496.71|502.73|500.93|498.02|496.22|0
1644338400000|2022-02-08 16:40:00|498.4|496.6|498.02|496.22|500|498.2|497.03|495.23|0
1644338700000|2022-02-08 16:45:00|497.52|495.72|498.02|496.22|498.27|496.47|495.54|493.74|0
1644339000000|2022-02-08 16:50:00|497.77|495.97|497.27|495.47|499.75|497.95|495.79|493.99|0
1644339300000|2022-02-08 16:55:00|497.03|495.23|496.03|494.23|497.52|495.72|494.55|492.75|0
1644339600000|2022-02-08 17:00:00|495.42|493.62|496.28|494.48|496.53|494.73|492.31|490.51|0
1644339900000|2022-02-08 17:05:00|496.03|494.23|499.75|497.95|500.99|499.19|496.03|494.23|0
1644340200000|2022-02-08 17:10:00|499.51|497.71|500.25|498.45|500.75|498.95|497.52|495.72|0
1644340500000|2022-02-08 17:15:00|500|498.2|499.01|497.21|501.74|499.94|497.77|495.97|0
1644340800000|2022-02-08 17:20:00|498.76|496.96|496.53|494.73|499.75|497.95|495.29|493.49|0
1644341100000|2022-02-08 17:25:00|496.28|494.48|495.78|493.98|497.52|495.72|495.29|493.49|0
1644341400000|2022-02-08 17:30:00|495.54|493.74|490.08|488.28|495.54|493.74|490.08|488.28|0
1644341700000|2022-02-08 17:35:00|490.33|488.53|486.86|485.06|491.07|489.27|486.12|484.32|0
1644342000000|2022-02-08 17:40:00|486.61|484.81|486.86|485.06|486.86|485.06|484.39|482.59|0
1644342300000|2022-02-08 17:45:00|486.61|484.81|489.09|487.29|489.83|488.03|485.62|483.82|0
1644342600000|2022-02-08 17:50:00|488.84|487.04|488.6|486.8|489.34|487.54|487.36|485.56|0
1644342900000|2022-02-08 17:55:00|488.35|486.55|490.83|489.03|491.57|489.77|488.1|486.3|0
1644343200000|2022-02-08 18:00:00|491.07|489.27|491.57|489.77|493.3|491.5|490.58|488.78|0
1644343500000|2022-02-08 18:05:00|491.32|489.52|493.18|491.38|493.8|492|490.33|488.53|0
1644343800000|2022-02-08 18:10:00|493.06|491.26|490.82|489.02|494.79|492.99|490.58|488.78|0
1644344100000|2022-02-08 18:15:00|491.07|489.27|495.29|493.49|498.76|496.96|491.07|489.27|0
1644344400000|2022-02-08 18:20:00|495.04|493.24|497.02|495.22|497.27|495.47|494.05|492.25|0
1644344700000|2022-02-08 18:25:00|497.27|495.47|498.26|496.46|500.25|498.45|497.02|495.22|0
1644345000000|2022-02-08 18:30:00|497.77|495.97|494.42|492.62|498.51|496.71|493.8|492|0
1644345300000|2022-02-08 18:35:00|494.29|492.49|496.53|494.73|497.77|495.97|491.57|489.77|0
1644345600000|2022-02-08 18:40:00|496.77|494.97|498.01|496.21|499.25|497.45|495.78|493.98|0
1644345900000|2022-02-08 18:45:00|497.77|495.97|495.78|493.98|500|498.2|495.78|493.98|0
1644346200000|2022-02-08 18:50:00|496.03|494.23|497.52|495.72|499.88|498.08|496.03|494.23|0
1644346500000|2022-02-08 18:55:00|497.27|495.47|493.3|491.5|497.52|495.72|493.05|491.25|0
1644346800000|2022-02-08 19:00:00|493.05|491.25|491.94|490.14|494.29|492.49|491.81|490.01|0
1644347100000|2022-02-08 19:05:00|490.82|489.02|491.7|489.9|491.81|490.01|488.59|486.79|0
1644347400000|2022-02-08 19:10:00|491.57|489.77|492.56|490.76|493.55|491.75|491.57|489.77|0
1644347700000|2022-02-08 19:15:00|492.81|491.01|496.52|494.72|497.76|495.96|492.06|490.26|0
1644348000000|2022-02-08 19:20:00|496.28|494.48|504.49|502.69|505.71|503.91|496.28|494.48|0
1644348300000|2022-02-08 19:25:00|504|502.2|507.22|505.42|508.46|506.66|503.75|501.95|0
1644348600000|2022-02-08 19:30:00|507.47|505.67|503.5|501.7|508.71|506.91|503.25|501.45|0
1644348900000|2022-02-08 19:35:00|503.25|501.45|512.44|510.64|513.43|511.63|502.51|500.71|0
1644349200000|2022-02-08 19:40:00|512.19|510.39|510.2|508.4|513.18|511.38|508.96|507.16|0
1644349500000|2022-02-08 19:45:00|511.19|509.39|511.19|509.39|514.67|512.87|508.96|507.16|0
1644349800000|2022-02-08 19:50:00|510.7|508.9|506.48|504.68|511.69|509.89|506.48|504.68|0
1644350100000|2022-02-08 19:55:00|506.61|504.81|509.83|508.03|511.57|509.77|506.48|504.68|0
1644350400000|2022-02-08 20:00:00|510.45|508.65|508.71|506.91|515.54|513.74|507.22|505.42|0
1644350700000|2022-02-08 20:05:00|508.46|506.66|506.23|504.43|511.69|509.89|505.48|503.68|0
1644351000000|2022-02-08 20:10:00|505.98|504.18|492.37|490.57|506.48|504.68|491.75|489.95|0
1644351300000|2022-02-08 20:15:00|492.49|490.69|490.51|488.71|493.98|492.18|488.77|486.97|0
1644351600000|2022-02-08 20:20:00|491.5|489.7|493.61|491.81|495.47|493.67|490.01|488.21|0
1644351900000|2022-02-08 20:25:00|492.99|491.19|495.22|493.42|498.2|496.4|492.99|491.19|0
1644352200000|2022-02-08 20:30:00|494.36|492.56|489.02|487.22|496.21|494.41|486.79|484.99|0
1644352500000|2022-02-08 20:35:00|488.77|486.97|491|489.2|494.48|492.68|488.77|486.97|0
1644352800000|2022-02-08 20:40:00|491.25|489.45|491.5|489.7|491.5|489.7|485.79|483.99|0
1644353100000|2022-02-08 20:45:00|491.75|489.95|489.76|487.96|494.97|493.17|487.28|485.48|0
1644353400000|2022-02-08 20:50:00|488.52|486.72|482.08|480.28|493.98|492.18|480.84|479.04|0
1644353700000|2022-02-08 20:55:00|482.82|481.02|489.36|487.56|489.36|487.56|477.86|476.06|0
1644354000000|2022-02-08 21:00:00|488.37|486.57|484.39|482.59|489.86|488.06|483.9|482.1|0
1644354300000|2022-02-08 21:05:00|484.14|482.34|481.41|479.61|484.39|482.59|479.92|478.12|0
1644354600000|2022-02-08 21:10:00|481.66|479.86|485.14|483.34|485.14|483.34|480.67|478.87|0
1644354900000|2022-02-08 21:15:00|484.59|482.39|483.6|481.4|484.97|482.77|482.61|480.41|0
1644355200000|2022-02-08 21:20:00|483.48|481.28|483.6|481.4|483.85|481.65|482.85|480.65|0
1644355500000|2022-02-08 21:25:00|483.35|481.15|483.35|481.15|483.85|481.65|483.1|480.9|0
1644355800000|2022-02-08 21:30:00|483.6|481.4|483.1|480.9|483.85|481.65|482.61|480.41|0
1644356100000|2022-02-08 21:35:00|483.35|481.15|483.1|480.9|483.6|481.4|482.85|480.65|0
1644356400000|2022-02-08 21:40:00|482.98|480.78|483.85|481.65|483.85|481.65|482.98|480.78|0
1644356700000|2022-02-08 21:45:00|483.73|481.53|483.85|481.65|483.85|481.65|483.1|480.9|0
1644357000000|2022-02-08 21:50:00|483.6|481.4|483.85|481.65|483.85|481.65|483.6|481.4|0
1644357300000|2022-02-08 21:55:00|483.6|481.4|483.3|481.1|483.85|481.65|483.23|481.03|0
1644357600000|2022-02-08 22:00:00|483.02|480.82|483.39|481.19|483.39|481.19|483.02|480.82|0
1644357900000|2022-02-08 22:05:00|483.46|481.26|483.79|481.59|483.79|481.59|483.39|481.19|0
1644358200000|2022-02-08 22:10:00|483.57|481.37|483.46|481.26|483.83|481.63|483.46|481.26|0
1644358500000|2022-02-08 22:15:00|483.53|481.33|483.93|481.73|484.07|481.87|483.53|481.33|0
1644358800000|2022-02-08 22:20:00|483.96|481.76|483.96|481.76|483.96|481.76|483.96|481.76|0
1644359100000|2022-02-08 22:25:00|484.14|481.94|484.14|481.94|484.28|482.08|483.93|481.73|0
1644359400000|2022-02-08 22:30:00|483.93|481.73|484.11|481.91|484.14|481.94|483.89|481.69|0
1644359700000|2022-02-08 22:35:00|484.28|482.08|483.89|481.69|484.28|482.08|483.79|481.59|0
1644360000000|2022-02-08 22:40:00|483.79|481.59|484.07|481.87|484.07|481.87|483.68|481.48|0
1644360300000|2022-02-08 22:45:00|483.93|481.73|484.07|481.87|484.07|481.87|483.82|481.62|0
1644360600000|2022-02-08 22:50:00|484.04|481.84|483.93|481.73|484.11|481.91|483.89|481.69|0
1644360900000|2022-02-08 22:55:00|483.85|481.65|483.93|481.73|483.93|481.73|483.82|481.62|0
1644361200000|2022-02-08 23:00:00|481.99|479.79|481.61|479.41|483.6|481.4|481.24|479.04|0
1644361500000|2022-02-08 23:05:00|481.36|479.16|480.37|478.17|481.36|479.16|479.62|477.42|0
1644361800000|2022-02-08 23:10:00|479.87|477.67|480.25|478.05|480.62|478.42|479.37|477.17|0
1644362100000|2022-02-08 23:15:00|480.12|477.92|480.37|478.17|481.11|478.91|479.37|477.17|0
1644362400000|2022-02-08 23:20:00|480.12|477.92|477.52|475.32|480.12|477.92|477.27|475.07|0
1644362700000|2022-02-08 23:25:00|477.14|474.94|476.89|474.69|478.13|475.93|475.15|472.95|0
1644363000000|2022-02-08 23:30:00|476.77|474.57|477.64|475.44|477.88|475.68|476.64|474.44|0
1644363300000|2022-02-08 23:35:00|477.39|475.19|478.88|476.68|479.12|476.92|477.39|475.19|0
1644363600000|2022-02-08 23:40:00|478.76|476.56|477.02|474.82|478.76|476.56|476.64|474.44|0
1644363900000|2022-02-08 23:45:00|477.14|474.94|478.63|476.43|478.88|476.68|476.64|474.44|0
1644364200000|2022-02-08 23:50:00|478.51|476.31|476.27|474.07|478.88|476.68|475.65|473.45|0
1644364500000|2022-02-08 23:55:00|476.39|474.19|476.52|474.32|477.52|475.32|476.39|474.19|0
1644364800000|2022-02-09 00:00:00|476.27|474.07|476.89|474.69|478.63|476.43|475.9|473.7|0
1644365100000|2022-02-09 00:05:00|476.64|474.44|475.9|473.7|476.64|474.44|474.9|472.7|0
1644365400000|2022-02-09 00:10:00|475.65|473.45|477.39|475.19|477.88|475.68|475.65|473.45|0
1644365700000|2022-02-09 00:15:00|477.63|475.43|478.51|476.31|478.76|476.56|477.39|475.19|0
1644366000000|2022-02-09 00:20:00|478.38|476.18|480.61|478.41|481.11|478.91|477.88|475.68|0
1644366300000|2022-02-09 00:25:00|480.36|478.16|481.36|479.16|481.36|479.16|479.87|477.67|0
1644366600000|2022-02-09 00:30:00|481.61|479.41|481.61|479.41|483.1|480.9|481.36|479.16|0
1644366900000|2022-02-09 00:35:00|481.85|479.65|481.11|478.91|482.1|479.9|481.11|478.91|0
1644367200000|2022-02-09 00:40:00|480.99|478.79|481.36|479.16|481.85|479.65|480.86|478.66|0
1644367500000|2022-02-09 00:45:00|481.49|479.29|479.87|477.67|481.61|479.41|479.75|477.55|0
1644367800000|2022-02-09 00:50:00|480.12|477.92|480.12|477.92|481.11|478.91|479.87|477.67|0
1644368100000|2022-02-09 00:55:00|480.36|478.16|481.61|479.41|481.73|479.53|480|477.8|0
1644368400000|2022-02-09 01:00:00|481.36|479.16|482.35|480.15|483.59|481.39|481.36|479.16|0
1644368700000|2022-02-09 01:05:00|482.1|479.9|480.36|478.16|482.6|480.4|480.11|477.91|0
1644369000000|2022-02-09 01:10:00|480.11|477.91|480.36|478.16|480.61|478.41|479.62|477.42|0
1644369300000|2022-02-09 01:15:00|480.11|477.91|481.36|479.16|481.85|479.65|479.62|477.42|0
1644369600000|2022-02-09 01:20:00|481.49|479.29|481.6|479.4|482.1|479.9|481.36|479.16|0
1644369900000|2022-02-09 01:25:00|481.36|479.16|480.11|477.91|481.36|479.16|480.11|477.91|0
1644370200000|2022-02-09 01:30:00|479.62|477.42|479.37|477.17|480.11|477.91|477.88|475.68|0
1644370500000|2022-02-09 01:35:00|479.62|477.42|478.38|476.18|480.61|478.41|478.13|475.93|0
1644370800000|2022-02-09 01:40:00|478.26|476.06|476.64|474.44|478.62|476.42|476.14|473.94|0
1644371100000|2022-02-09 01:45:00|476.14|473.94|476.64|474.44|477.38|475.18|476.14|473.94|0
1644371400000|2022-02-09 01:50:00|476.77|474.57|479.37|477.17|479.37|477.17|476.64|474.44|0
1644371700000|2022-02-09 01:55:00|479.25|477.05|479.62|477.42|479.87|477.67|478.62|476.42|0
1644372000000|2022-02-09 02:00:00|479.87|477.67|478.38|476.18|479.87|477.67|477.63|475.43|0
1644372300000|2022-02-09 02:05:00|478.26|476.06|479.37|477.17|480.11|477.91|478.13|475.93|0
1644372600000|2022-02-09 02:10:00|479.12|476.92|479.62|477.42|479.86|477.66|479.12|476.92|0
1644372900000|2022-02-09 02:15:00|479.5|477.3|479.5|477.3|479.62|477.42|479.12|476.92|0
1644373200000|2022-02-09 02:20:00|479.37|477.17|479.12|476.92|479.62|477.42|479.12|476.92|0
1644373500000|2022-02-09 02:25:00|479.37|477.17|480.11|477.91|480.11|477.91|479.12|476.92|0
1644373800000|2022-02-09 02:30:00|480.61|478.41|480.86|478.66|481.6|479.4|480.11|477.91|0
1644374100000|2022-02-09 02:35:00|481.11|478.91|481.6|479.4|481.85|479.65|481.11|478.91|0
1644374400000|2022-02-09 02:40:00|481.35|479.15|481.11|478.91|481.6|479.4|480.86|478.66|0
1644374700000|2022-02-09 02:45:00|480.86|478.66|481.11|478.91|481.35|479.15|480.36|478.16|0
1644375000000|2022-02-09 02:50:00|481.23|479.03|480.36|478.16|481.35|479.15|480.36|478.16|0
1644375300000|2022-02-09 02:55:00|480.49|478.29|479.86|477.66|480.61|478.41|479.86|477.66|0
1644375600000|2022-02-09 03:00:00|479.74|477.54|479.12|476.92|479.86|477.66|479.12|476.92|0
1644375900000|2022-02-09 03:05:00|479.37|477.17|477.63|475.43|479.37|477.17|477.38|475.18|0
1644376200000|2022-02-09 03:10:00|477.51|475.31|477.88|475.68|477.88|475.68|477.01|474.81|0
1644376500000|2022-02-09 03:15:00|478.01|475.81|477.13|474.93|478.25|476.05|477.13|474.93|0
1644376800000|2022-02-09 03:20:00|476.88|474.68|477.38|475.18|477.63|475.43|476.63|474.43|0
1644377100000|2022-02-09 03:25:00|477.63|475.43|477.13|474.93|477.76|475.56|476.88|474.68|0
1644377400000|2022-02-09 03:30:00|476.88|474.68|471.92|469.72|477.13|474.93|471.92|469.72|0
1644377700000|2022-02-09 03:35:00|472.17|469.97|472.91|470.71|473.16|470.96|471.92|469.72|0
1644378000000|2022-02-09 03:40:00|472.79|470.59|473.16|470.96|473.16|470.96|472.41|470.21|0
1644378300000|2022-02-09 03:45:00|473.29|471.09|472.66|470.46|473.41|471.21|472.17|469.97|0
1644378600000|2022-02-09 03:50:00|472.91|470.71|472.17|469.97|473.04|470.84|472.17|469.97|0
1644378900000|2022-02-09 03:55:00|472.41|470.21|472.91|470.71|473.16|470.96|472.41|470.21|0
1644379200000|2022-02-09 04:00:00|473.16|470.96|472.17|469.97|473.16|470.96|472.17|469.97|0
1644379500000|2022-02-09 04:05:00|472.05|469.85|467.17|464.97|472.17|469.97|467.17|464.97|0
1644379800000|2022-02-09 04:10:00|468.17|465.97|469.78|467.58|470.4|468.2|468.17|465.97|0
1644380100000|2022-02-09 04:15:00|469.65|467.45|469.16|466.96|469.65|467.45|468.41|466.21|0
1644380400000|2022-02-09 04:20:00|468.91|466.71|467.92|465.72|469.29|467.09|467.92|465.72|0
1644380700000|2022-02-09 04:25:00|468.17|465.97|469.65|467.45|469.65|467.45|468.17|465.97|0
1644381000000|2022-02-09 04:30:00|469.78|467.58|470.4|468.2|470.4|468.2|469.65|467.45|0
1644381300000|2022-02-09 04:35:00|470.65|468.45|469.9|467.7|471.14|468.94|469.9|467.7|0
1644381600000|2022-02-09 04:40:00|470.15|467.95|469.41|467.21|470.15|467.95|469.16|466.96|0
1644381900000|2022-02-09 04:45:00|469.53|467.33|468.91|466.71|469.65|467.45|468.41|466.21|0
1644382200000|2022-02-09 04:50:00|468.79|466.59|467.67|465.47|468.91|466.71|467.67|465.47|0
1644382500000|2022-02-09 04:55:00|467.42|465.22|466.43|464.23|467.67|465.47|466.18|463.98|0
1644382800000|2022-02-09 05:00:00|466.18|463.98|466.43|464.23|467.42|465.22|466.18|463.98|0
1644383100000|2022-02-09 05:05:00|466.31|464.11|464.82|462.62|466.31|464.11|464.82|462.62|0
1644383400000|2022-02-09 05:10:00|464.94|462.74|466.92|464.72|466.92|464.72|464.94|462.74|0
1644383700000|2022-02-09 05:15:00|466.67|464.47|466.67|464.47|467.05|464.85|466.18|463.98|0
1644384000000|2022-02-09 05:20:00|466.92|464.72|467.17|464.97|467.17|464.97|466.43|464.23|0
1644384300000|2022-02-09 05:25:00|466.92|464.72|466.43|464.23|467.17|464.97|466.18|463.98|0
1644384600000|2022-02-09 05:30:00|466.67|464.47|467.55|465.35|467.67|465.47|466.43|464.23|0
1644384900000|2022-02-09 05:35:00|467.42|465.22|467.91|465.71|468.16|465.96|467.17|464.97|0
1644385200000|2022-02-09 05:40:00|468.16|465.96|466.18|463.98|468.16|465.96|466.18|463.98|0
1644385500000|2022-02-09 05:45:00|465.93|463.73|467.3|465.1|467.55|465.35|465.43|463.23|0
1644385800000|2022-02-09 05:50:00|467.42|465.22|468.54|466.34|468.91|466.71|466.67|464.47|0
1644386100000|2022-02-09 05:55:00|468.41|466.21|469.4|467.2|469.4|467.2|467.67|465.47|0
1644386400000|2022-02-09 06:00:00|469.28|467.08|468.41|466.21|469.28|467.08|468.16|465.96|0
1644386700000|2022-02-09 06:05:00|468.16|465.96|469.15|466.95|469.15|466.95|468.16|465.96|0
1644387000000|2022-02-09 06:10:00|469.28|467.08|469.9|467.7|471.14|468.94|468.91|466.71|0
1644387300000|2022-02-09 06:15:00|470.03|467.83|470.15|467.95|470.39|468.19|469.03|466.83|0
1644387600000|2022-02-09 06:20:00|470.03|467.83|470.15|467.95|470.77|468.57|469.65|467.45|0
1644387900000|2022-02-09 06:25:00|469.9|467.7|469.65|467.45|470.39|468.19|469.15|466.95|0
1644388200000|2022-02-09 06:30:00|469.9|467.7|468.41|466.21|469.9|467.7|468.41|466.21|0
1644388500000|2022-02-09 06:35:00|468.54|466.34|467.91|465.71|468.66|466.46|467.17|464.97|0
1644388800000|2022-02-09 06:40:00|467.66|465.46|468.66|466.46|469.03|466.83|467.66|465.46|0
1644389100000|2022-02-09 06:45:00|468.79|466.59|470.89|468.69|470.89|468.69|468.66|466.46|0
1644389400000|2022-02-09 06:50:00|470.77|468.57|470.03|467.83|471.52|469.32|470.03|467.83|0
1644389700000|2022-02-09 06:55:00|469.9|467.7|471.39|469.19|471.52|469.32|469.78|467.58|0
1644390000000|2022-02-09 07:00:00|471.63|469.43|471.14|468.94|471.63|469.43|469.03|466.83|0
1644390300000|2022-02-09 07:05:00|471.39|469.19|471.14|468.94|472.26|470.06|470.89|468.69|0
1644390600000|2022-02-09 07:10:00|470.89|468.69|472.01|469.81|472.38|470.18|470.27|468.07|0
1644390900000|2022-02-09 07:15:00|471.88|469.68|474.74|472.54|474.74|472.54|471.51|469.31|0
1644391200000|2022-02-09 07:20:00|475.36|473.16|473.71|471.51|475.36|473.16|473.21|471.01|0
1644391500000|2022-02-09 07:25:00|473.84|471.64|473.96|471.76|476.44|474.24|472.72|470.52|0
1644391800000|2022-02-09 07:30:00|474.2|472|472.96|470.76|475.69|473.49|472.96|470.76|0
1644392100000|2022-02-09 07:35:00|473.09|470.89|477.43|475.23|478.17|475.97|472.96|470.76|0
1644392400000|2022-02-09 07:40:00|477.68|475.48|477.43|475.23|479.91|477.71|476.93|474.73|0
1644392700000|2022-02-09 07:45:00|477.18|474.98|477.43|475.23|478.67|476.47|476.19|473.99|0
1644393000000|2022-02-09 07:50:00|477.92|475.72|476.68|474.48|478.67|476.47|476.68|474.48|0
1644393300000|2022-02-09 07:55:00|476.93|474.73|475.94|473.74|477.18|474.98|475.94|473.74|0
1644393600000|2022-02-09 08:00:00|476.19|473.99|476.44|474.24|476.93|474.73|473.96|471.76|0
1644393900000|2022-02-09 08:05:00|475.99|474.19|476.48|474.68|478.47|476.67|474.5|472.7|0
1644394200000|2022-02-09 08:10:00|475.87|474.07|474.63|472.83|477.36|475.56|473.76|471.96|0
1644394500000|2022-02-09 08:15:00|474.13|472.33|473.26|471.46|474.75|472.95|472.02|470.22|0
1644394800000|2022-02-09 08:20:00|473.51|471.71|473.39|471.59|474.25|472.45|471.52|469.72|0
1644395100000|2022-02-09 08:25:00|473.64|471.84|474.25|472.45|476.86|475.06|472.02|470.22|0
1644395400000|2022-02-09 08:30:00|474.5|472.7|472.76|470.96|477.48|475.68|472.51|470.71|0
1644395700000|2022-02-09 08:35:00|472.51|470.71|470.04|468.24|473.01|471.21|470.04|468.24|0
1644396000000|2022-02-09 08:40:00|470.28|468.48|467.03|465.23|470.28|468.48|466.91|465.11|0
1644396300000|2022-02-09 08:45:00|467.16|465.36|459.86|458.06|467.16|465.36|459.86|458.06|0
1644396600000|2022-02-09 08:50:00|458.98|457.18|458.24|456.44|460.47|458.67|457|455.2|0
1644396900000|2022-02-09 08:55:00|458.37|456.57|460.85|459.05|460.97|459.17|457.74|455.94|0
1644397200000|2022-02-09 09:00:00|460.97|459.17|461.21|459.41|462.09|460.29|459.23|457.43|0
1644397500000|2022-02-09 09:05:00|461.46|459.66|457.49|455.69|461.46|459.66|457.25|455.45|0
1644397800000|2022-02-09 09:10:00|457|455.2|457.13|455.33|458.24|456.44|456.25|454.45|0
1644398100000|2022-02-09 09:15:00|457|455.2|457|455.2|459.48|457.68|457|455.2|0
1644398400000|2022-02-09 09:20:00|456.88|455.08|458.24|456.44|458.73|456.93|456.63|454.83|0
1644398700000|2022-02-09 09:25:00|457.99|456.19|459.48|457.68|460.22|458.42|457.99|456.19|0
1644399000000|2022-02-09 09:30:00|459.72|457.92|457.99|456.19|460.22|458.42|457.49|455.69|0
1644399300000|2022-02-09 09:35:00|457.74|455.94|458.48|456.68|459.23|457.43|457.24|455.44|0
1644399600000|2022-02-09 09:40:00|458.73|456.93|458.73|456.93|458.98|457.18|457|455.2|0
1644399900000|2022-02-09 09:45:00|458.61|456.81|459.36|457.56|459.72|457.92|458.48|456.68|0
1644400200000|2022-02-09 09:50:00|459.23|457.43|460.72|458.92|460.96|459.16|459.23|457.43|0
1644400500000|2022-02-09 09:55:00|460.96|459.16|461.09|459.29|461.21|459.41|459.6|457.8|0
1644400800000|2022-02-09 10:00:00|461.21|459.41|460.1|458.3|462.2|460.4|459.48|457.68|0
1644401100000|2022-02-09 10:05:00|459.97|458.17|458.24|456.44|460.35|458.55|457.49|455.69|0
1644401400000|2022-02-09 10:10:00|458.36|456.56|455.01|453.21|459.11|457.31|454.76|452.96|0
1644401700000|2022-02-09 10:15:00|455.26|453.46|455.01|453.21|456.5|454.7|454.52|452.72|0
1644402000000|2022-02-09 10:20:00|454.76|452.96|455.39|453.59|455.39|453.59|454.27|452.47|0
1644402300000|2022-02-09 10:25:00|455.26|453.46|456.25|454.45|456.75|454.95|455.26|453.46|0
1644402600000|2022-02-09 10:30:00|456|454.2|456.5|454.7|457.37|455.57|454.51|452.71|0
1644402900000|2022-02-09 10:35:00|456.63|454.83|457.87|456.07|458.23|456.43|456|454.2|0
1644403200000|2022-02-09 10:40:00|457.74|455.94|456|454.2|457.74|455.94|455.51|453.71|0
1644403500000|2022-02-09 10:45:00|456.25|454.45|456.99|455.19|456.99|455.19|455.51|453.71|0
1644403800000|2022-02-09 10:50:00|457.49|455.69|455.63|453.83|457.49|455.69|455.26|453.46|0
1644404100000|2022-02-09 10:55:00|455.75|453.95|456.5|454.7|456.99|455.19|455.26|453.46|0
1644404400000|2022-02-09 11:00:00|456|454.2|458.23|456.43|458.23|456.43|456|454.2|0
1644404700000|2022-02-09 11:05:00|457.99|456.19|457.99|456.19|459.97|458.17|457.74|455.94|0
1644405000000|2022-02-09 11:10:00|458.23|456.43|458.36|456.56|458.61|456.81|457.24|455.44|0
1644405300000|2022-02-09 11:15:00|458.48|456.68|456.74|454.94|458.73|456.93|456|454.2|0
1644405600000|2022-02-09 11:20:00|456.5|454.7|457.74|455.94|457.87|456.07|456.5|454.7|0
1644405900000|2022-02-09 11:25:00|457.98|456.18|457.74|455.94|457.98|456.18|457.49|455.69|0
1644406200000|2022-02-09 11:30:00|457.62|455.82|456.74|454.94|458.48|456.68|456.25|454.45|0
1644406500000|2022-02-09 11:35:00|457.12|455.32|456.99|455.19|457.49|455.69|456.87|455.07|0
1644406800000|2022-02-09 11:40:00|456.74|454.94|455.26|453.46|457.49|455.69|455.26|453.46|0
1644407100000|2022-02-09 11:45:00|455.38|453.58|456|454.2|456.25|454.45|455.26|453.46|0
1644407400000|2022-02-09 11:50:00|455.75|453.95|454.26|452.46|456.25|454.45|454.26|452.46|0
1644407700000|2022-02-09 11:55:00|454.51|452.71|453.77|451.97|455.01|453.21|452.53|450.73|0
1644408000000|2022-02-09 12:00:00|453.52|451.72|451.78|449.98|454.51|452.71|450.79|448.99|0
1644408300000|2022-02-09 12:05:00|451.67|449.87|450.3|448.5|452.28|450.48|450.3|448.5|0
1644408600000|2022-02-09 12:10:00|450.05|448.25|449.55|447.75|450.05|448.25|448.07|446.27|0
1644408900000|2022-02-09 12:15:00|449.8|448|450.55|448.75|451.04|449.24|449.31|447.51|0
1644409200000|2022-02-09 12:20:00|450.67|448.87|450.79|448.99|451.54|449.74|450.05|448.25|0
1644409500000|2022-02-09 12:25:00|451.04|449.24|451.04|449.24|451.29|449.49|449.8|448|0
1644409800000|2022-02-09 12:30:00|450.54|448.74|451.78|449.98|451.78|449.98|450.54|448.74|0
1644410100000|2022-02-09 12:35:00|451.54|449.74|453.02|451.22|453.77|451.97|451.04|449.24|0
1644410400000|2022-02-09 12:40:00|453.15|451.35|451.29|449.49|453.15|451.35|451.29|449.49|0
1644410700000|2022-02-09 12:45:00|451.54|449.74|450.3|448.5|451.78|449.98|449.8|448|0
1644411000000|2022-02-09 12:50:00|450.54|448.74|450.05|448.25|451.04|449.24|449.55|447.75|0
1644411300000|2022-02-09 12:55:00|450.3|448.5|449.55|447.75|450.3|448.5|447.82|446.02|0
1644411600000|2022-02-09 13:00:00|449.3|447.5|450.05|448.25|451.29|449.49|448.56|446.76|0
1644411900000|2022-02-09 13:05:00|450.3|448.5|448.56|446.76|450.3|448.5|448.31|446.51|0
1644412200000|2022-02-09 13:10:00|448.81|447.01|445.59|443.79|448.81|447.01|444.85|443.05|0
1644412500000|2022-02-09 13:15:00|445.84|444.04|445.84|444.04|446.46|444.66|444.6|442.8|0
1644412800000|2022-02-09 13:20:00|446.08|444.28|446.33|444.53|447.07|445.27|444.6|442.8|0
1644413100000|2022-02-09 13:25:00|446.58|444.78|446.09|444.29|447.07|445.27|445.59|443.79|0
1644413400000|2022-02-09 13:30:00|446.58|444.78|446.58|444.78|448.07|446.27|446.33|444.53|0
1644413700000|2022-02-09 13:35:00|446.71|444.91|448.32|446.52|448.32|446.52|446.33|444.53|0
1644414000000|2022-02-09 13:40:00|448.56|446.76|446.46|444.66|448.81|447.01|445.84|444.04|0
1644414300000|2022-02-09 13:45:00|446.33|444.53|446.58|444.78|447.32|445.52|445.59|443.79|0
1644414600000|2022-02-09 13:50:00|446.46|444.66|446.33|444.53|446.71|444.91|445.84|444.04|0
1644414900000|2022-02-09 13:55:00|446.46|444.66|447.82|446.02|448.07|446.27|445.84|444.04|0
1644415200000|2022-02-09 14:00:00|447.57|445.77|447.57|445.77|448.07|446.27|445.84|444.04|0
1644415500000|2022-02-09 14:05:00|447.32|445.52|445.59|443.79|447.82|446.02|444.85|443.05|0
1644415800000|2022-02-09 14:10:00|445.84|444.04|446.71|444.91|446.83|445.03|444.6|442.8|0
1644416100000|2022-02-09 14:15:00|446.58|444.78|446.33|444.53|447.32|445.52|445.59|443.79|0
1644416400000|2022-02-09 14:20:00|446.21|444.41|445.84|444.04|447.08|445.28|445.09|443.29|0
1644416700000|2022-02-09 14:25:00|445.59|443.79|444.6|442.8|446.58|444.78|444.1|442.3|0
1644417000000|2022-02-09 14:30:00|444.35|442.55|442.12|440.32|446.58|444.78|438.16|436.36|0
1644417300000|2022-02-09 14:35:00|442.75|440.95|438.41|436.61|443.86|442.06|436.43|434.63|0
1644417600000|2022-02-09 14:40:00|438.91|437.11|436.22|434.42|440.89|439.09|434.21|432.41|0
1644417900000|2022-02-09 14:45:00|435.23|433.43|436.96|435.16|439.43|437.63|433.5|431.7|0
1644418200000|2022-02-09 14:50:00|437.21|435.41|440.67|438.87|442.89|441.09|436.71|434.91|0
1644418500000|2022-02-09 14:55:00|440.92|439.12|440.17|438.37|443.88|442.08|437.95|436.15|0
1644418800000|2022-02-09 15:00:00|442.65|440.85|437.45|435.65|442.65|440.85|435.97|434.17|0
1644419100000|2022-02-09 15:05:00|437.7|435.9|435.47|433.67|440.17|438.37|433.25|431.45|0
1644419400000|2022-02-09 15:10:00|434.73|432.93|439.68|437.88|442.15|440.35|433.75|431.95|0
1644419700000|2022-02-09 15:15:00|438.94|437.14|443.39|441.59|443.39|441.59|436.71|434.91|0
1644420000000|2022-02-09 15:20:00|443.64|441.84|442.89|441.09|444.87|443.07|439.18|437.38|0
1644420300000|2022-02-09 15:25:00|442.15|440.35|437.7|435.9|442.65|440.85|434.73|432.93|0
1644420600000|2022-02-09 15:30:00|437.09|435.29|431.03|429.23|438.19|436.39|430.29|428.49|0
1644420900000|2022-02-09 15:35:00|430.78|428.98|433.74|431.94|433.99|432.19|430.53|428.73|0
1644421200000|2022-02-09 15:40:00|433.5|431.7|435.97|434.17|435.97|434.17|431.03|429.23|0
1644421500000|2022-02-09 15:45:00|436.21|434.41|434.73|432.93|437.7|435.9|433.87|432.07|0
1644421800000|2022-02-09 15:50:00|434.98|433.18|434.34|432.54|436.07|434.27|432.36|430.56|0
1644422100000|2022-02-09 15:55:00|434.09|432.29|428.65|426.85|434.34|432.54|428.65|426.85|0
1644422400000|2022-02-09 16:00:00|428.15|426.35|428.15|426.35|430.88|429.08|426.67|424.87|0
1644422700000|2022-02-09 16:05:00|428.28|426.48|433.9|432.1|434.89|433.09|428.28|426.48|0
1644423000000|2022-02-09 16:10:00|433.66|431.86|437.37|435.57|439.1|437.3|431.68|429.88|0
1644423300000|2022-02-09 16:15:00|437.62|435.82|434.65|432.85|438.36|436.56|433.41|431.61|0
1644423600000|2022-02-09 16:20:00|434.4|432.6|433.16|431.36|435.14|433.34|431.93|430.13|0
1644423900000|2022-02-09 16:25:00|432.91|431.11|434.89|433.09|434.89|433.09|431.92|430.12|0
1644424200000|2022-02-09 16:30:00|434.4|432.6|433.66|431.86|437.12|435.32|433.41|431.61|0
1644424500000|2022-02-09 16:35:00|433.9|432.1|433.41|431.61|436.38|434.58|431.92|430.12|0
1644424800000|2022-02-09 16:40:00|433.66|431.86|436.13|434.33|437.12|435.32|432.17|430.37|0
1644425100000|2022-02-09 16:45:00|436.62|434.82|433.9|432.1|436.62|434.82|433.41|431.61|0
1644425400000|2022-02-09 16:50:00|434.15|432.35|440.09|438.29|440.34|438.54|431.92|430.12|0
1644425700000|2022-02-09 16:55:00|440.34|438.54|437.86|436.06|440.58|438.78|436.38|434.58|0
1644426000000|2022-02-09 17:00:00|438.11|436.31|437.37|435.57|439.84|438.04|435.39|433.59|0
1644426300000|2022-02-09 17:05:00|437.61|435.81|439.1|437.3|441.33|439.53|437.37|435.57|0
1644426600000|2022-02-09 17:10:00|438.85|437.05|438.11|436.31|442.56|440.76|438.11|436.31|0
1644426900000|2022-02-09 17:15:00|437.86|436.06|436.13|434.33|439.1|437.3|435.88|434.08|0
1644427200000|2022-02-09 17:20:00|436.38|434.58|435.88|434.08|437.86|436.06|434.64|432.84|0
1644427500000|2022-02-09 17:25:00|435.39|433.59|433.9|432.1|435.39|433.59|433.65|431.85|0
1644427800000|2022-02-09 17:30:00|434.89|433.09|437.61|435.81|438.6|436.8|433.41|431.61|0
1644428100000|2022-02-09 17:35:00|437.36|435.56|432.91|431.11|437.86|436.06|432.42|430.62|0
1644428400000|2022-02-09 17:40:00|432.17|430.37|431.67|429.87|433.41|431.61|430.93|429.13|0
1644428700000|2022-02-09 17:45:00|431.43|429.63|431.67|429.87|433.16|431.36|431.18|429.38|0
1644429000000|2022-02-09 17:50:00|431.92|430.12|432.66|430.86|433.9|432.1|431.92|430.12|0
1644429300000|2022-02-09 17:55:00|431.92|430.12|430.19|428.39|433.16|431.36|429.94|428.14|0
1644429600000|2022-02-09 18:00:00|430.44|428.64|431.18|429.38|431.67|429.87|428.71|426.91|0
1644429900000|2022-02-09 18:05:00|431.43|429.63|432.41|430.61|433.65|431.85|430.57|428.77|0
1644430200000|2022-02-09 18:10:00|432.17|430.37|435.14|433.34|435.63|433.83|431.18|429.38|0
1644430500000|2022-02-09 18:15:00|434.89|433.09|432.91|431.11|435.63|433.83|432.17|430.37|0
1644430800000|2022-02-09 18:20:00|432.66|430.86|433.16|431.36|433.4|431.6|431.18|429.38|0
1644431100000|2022-02-09 18:25:00|432.91|431.11|431.18|429.38|433.4|431.6|430.93|429.13|0
1644431400000|2022-02-09 18:30:00|431.42|429.62|430.44|428.64|431.92|430.12|429.45|427.65|0
1644431700000|2022-02-09 18:35:00|430.68|428.88|432.91|431.11|433.16|431.36|430.68|428.88|0
1644432000000|2022-02-09 18:40:00|433.04|431.24|429.94|428.14|433.4|431.6|429.2|427.4|0
1644432300000|2022-02-09 18:45:00|429.69|427.89|430.43|428.63|430.68|428.88|429.2|427.4|0
1644432600000|2022-02-09 18:50:00|430.68|428.88|429.94|428.14|431.18|429.38|429.45|427.65|0
1644432900000|2022-02-09 18:55:00|430.19|428.39|429.45|427.65|431.18|429.38|429.2|427.4|0
1644433200000|2022-02-09 19:00:00|429.2|427.4|427.71|425.91|429.2|427.4|426.48|424.68|0
1644433500000|2022-02-09 19:05:00|427.47|425.67|424.01|422.21|427.96|426.16|424.01|422.21|0
1644433800000|2022-02-09 19:10:00|424.5|422.7|424.01|422.21|425.49|423.69|423.02|421.22|0
1644434100000|2022-02-09 19:15:00|423.76|421.96|424.01|422.21|425|423.2|422.77|420.97|0
1644434400000|2022-02-09 19:20:00|424.26|422.46|424.5|422.7|425.49|423.69|423.76|421.96|0
1644434700000|2022-02-09 19:25:00|424.75|422.95|423.4|421.6|424.75|422.95|422.77|420.97|0
1644435000000|2022-02-09 19:30:00|423.27|421.47|423.07|421.27|424.79|422.99|422.82|421.02|0
1644435300000|2022-02-09 19:35:00|422.82|421.02|421.59|419.79|423.81|422.01|421.09|419.29|0
1644435600000|2022-02-09 19:40:00|421.71|419.91|422.57|420.77|423.56|421.76|421.59|419.79|0
1644435900000|2022-02-09 19:45:00|422.33|420.53|425.29|423.49|425.53|423.73|422.08|420.28|0
1644436200000|2022-02-09 19:50:00|425.04|423.24|425.78|423.98|427.02|425.22|423.81|422.01|0
1644436500000|2022-02-09 19:55:00|426.03|424.23|430.23|428.43|430.72|428.92|425.53|423.73|0
1644436800000|2022-02-09 20:00:00|430.47|428.67|430.72|428.92|435.17|433.37|429.73|427.93|0
1644437100000|2022-02-09 20:05:00|430.85|429.05|436.41|434.61|436.41|434.61|430.85|429.05|0
1644437400000|2022-02-09 20:10:00|434.92|433.12|435.91|434.11|435.91|434.11|432.45|430.65|0
1644437700000|2022-02-09 20:15:00|436.16|434.36|434.43|432.63|438.88|437.08|434.43|432.63|0
1644438000000|2022-02-09 20:20:00|434.18|432.38|431.96|430.16|434.92|433.12|431.46|429.66|0
1644438300000|2022-02-09 20:25:00|432.2|430.4|426.77|424.97|435.17|433.37|426.77|424.97|0
1644438600000|2022-02-09 20:30:00|427.64|425.84|422.57|420.77|427.64|425.84|422.57|420.77|0
1644438900000|2022-02-09 20:35:00|422.82|421.02|423.31|421.51|423.8|422|419.86|418.06|0
1644439200000|2022-02-09 20:40:00|423.06|421.26|428.25|426.45|432.45|430.65|423.06|421.26|0
1644439500000|2022-02-09 20:45:00|427.75|425.95|424.54|422.74|430.35|428.55|423.8|422|0
1644439800000|2022-02-09 20:50:00|424.05|422.25|424.29|422.49|427.26|425.46|419.36|417.56|0
1644440100000|2022-02-09 20:55:00|424.79|422.99|423.55|421.75|428.49|426.69|422.56|420.76|0
1644440400000|2022-02-09 21:00:00|423.3|421.5|425.53|423.73|426.51|424.71|423.3|421.5|0
1644440700000|2022-02-09 21:05:00|425.77|423.97|423.06|421.26|425.77|423.97|422.56|420.76|0
1644441000000|2022-02-09 21:10:00|423.3|421.5|421.58|419.78|423.55|421.75|421.08|419.28|0
1644441300000|2022-02-09 21:15:00|421.78|419.58|421.41|419.21|422.27|420.07|421.28|419.08|0
1644441600000|2022-02-09 21:20:00|421.28|419.08|417.83|415.63|421.53|419.33|417.83|415.63|0
1644441900000|2022-02-09 21:25:00|417.34|415.14|417.58|415.38|418.32|416.12|417.09|414.89|0
1644442200000|2022-02-09 21:30:00|417.83|415.63|418.57|416.37|418.82|416.62|417.83|415.63|0
1644442500000|2022-02-09 21:35:00|418.32|416.12|419.06|416.86|419.31|417.11|418.32|416.12|0
1644442800000|2022-02-09 21:40:00|419.31|417.11|419.31|417.11|419.31|417.11|418.57|416.37|0
1644443100000|2022-02-09 21:45:00|419.8|417.6|421.03|418.83|421.41|419.21|419.8|417.6|0
1644443400000|2022-02-09 21:50:00|421.53|419.33|420.79|418.59|421.53|419.33|419.8|417.6|0
1644443700000|2022-02-09 21:55:00|421.03|418.83|420.42|418.22|421.16|418.96|420.18|417.98|0
1644444000000|2022-02-09 22:00:00|420.4|418.2|420.43|418.23|420.61|418.41|420.26|418.06|0
1644444300000|2022-02-09 22:05:00|420.37|418.17|420.72|418.52|420.72|418.52|420.37|418.17|0
1644444600000|2022-02-09 22:10:00|420.43|418.23|420.4|418.2|420.61|418.41|420.37|418.17|0
1644444900000|2022-02-09 22:15:00|420.37|418.17|420.77|418.57|420.77|418.57|420.33|418.13|0
1644445200000|2022-02-09 22:20:00|420.8|418.6|420.8|418.6|420.89|418.69|420.8|418.6|0
1644445500000|2022-02-09 22:25:00|420.77|418.57|420.97|418.77|421.11|418.91|420.73|418.53|0
1644445800000|2022-02-09 22:30:00|420.93|418.73|420.82|418.62|420.93|418.73|420.82|418.62|0
1644446100000|2022-02-09 22:35:00|420.79|418.59|420.77|418.57|420.79|418.59|420.69|418.49|0
1644446400000|2022-02-09 22:40:00|420.73|418.53|420.55|418.35|420.77|418.57|420.55|418.35|0
1644446700000|2022-02-09 22:45:00|420.62|418.42|420.62|418.42|420.66|418.46|420.58|418.38|0
1644447000000|2022-02-09 22:50:00|420.66|418.46|420.47|418.27|420.66|418.46|420.44|418.24|0
1644447300000|2022-02-09 22:55:00|420.44|418.24|420|417.8|420.58|418.38|420|417.8|0
1644447600000|2022-02-09 23:00:00|418.69|416.49|420.17|417.97|421.52|419.32|418.69|416.49|0
1644447900000|2022-02-09 23:05:00|420.29|418.09|420.54|418.34|420.91|418.71|419.8|417.6|0
1644448200000|2022-02-09 23:10:00|420.17|417.97|420.78|418.58|420.91|418.71|419.8|417.6|0
1644448500000|2022-02-09 23:15:00|420.91|418.71|422.14|419.94|422.76|420.56|420.04|417.84|0
1644448800000|2022-02-09 23:20:00|422.26|420.06|422.02|419.82|423.25|421.05|422.02|419.82|0
1644449100000|2022-02-09 23:25:00|421.77|419.57|422.02|419.82|422.02|419.82|420.78|418.58|0
1644449400000|2022-02-09 23:30:00|421.77|419.57|423.5|421.3|423.99|421.79|421.77|419.57|0
1644449700000|2022-02-09 23:35:00|423.74|421.54|422.26|420.06|423.87|421.67|421.77|419.57|0
1644450000000|2022-02-09 23:40:00|421.77|419.57|424.73|422.53|424.86|422.66|421.77|419.57|0
1644450300000|2022-02-09 23:45:00|424.98|422.78|423.38|421.18|424.98|422.78|423.38|421.18|0
1644450600000|2022-02-09 23:50:00|423.5|421.3|424.48|422.28|425.47|423.27|423.5|421.3|0
1644450900000|2022-02-09 23:55:00|424.73|422.53|422.75|420.55|424.98|422.78|422.51|420.31|0
1644451200000|2022-02-10 00:00:00|422.51|420.31|422.88|420.68|424.48|422.28|422.01|419.81|0
1644451500000|2022-02-10 00:05:00|422.75|420.55|424.48|422.28|425.47|423.27|421.77|419.57|0
1644451800000|2022-02-10 00:10:00|423.99|421.79|425.96|423.76|426.21|424.01|423.74|421.54|0
1644452100000|2022-02-10 00:15:00|426.21|424.01|427.44|425.24|427.44|425.24|425.72|423.52|0
1644452400000|2022-02-10 00:20:00|427.33|425.13|425.1|422.9|427.44|425.24|425.1|422.9|0
1644452700000|2022-02-10 00:25:00|425.22|423.02|424.97|422.77|425.72|423.52|424.97|422.77|0
1644453000000|2022-02-10 00:30:00|424.86|422.66|425.72|423.52|425.96|423.76|423.99|421.79|0
1644453300000|2022-02-10 00:35:00|425.84|423.64|425.96|423.76|426.21|424.01|424.48|422.28|0
1644453600000|2022-02-10 00:40:00|425.71|423.51|426.21|424.01|426.46|424.26|425.22|423.02|0
1644453900000|2022-02-10 00:45:00|426.46|424.26|427.69|425.49|428.43|426.23|425.96|423.76|0
1644454200000|2022-02-10 00:50:00|427.94|425.74|429.42|427.22|429.42|427.22|427.69|425.49|0
1644454500000|2022-02-10 00:55:00|429.55|427.35|429.91|427.71|429.91|427.71|428.18|425.98|0
1644454800000|2022-02-10 01:00:00|429.79|427.59|430.41|428.21|431.4|429.2|429.42|427.22|0
1644455100000|2022-02-10 01:05:00|430.54|428.34|430.16|427.96|430.9|428.7|429.67|427.47|0
1644455400000|2022-02-10 01:10:00|430.29|428.09|430.65|428.45|431.89|429.69|429.91|427.71|0
1644455700000|2022-02-10 01:15:00|430.9|428.7|432.76|430.56|432.88|430.68|430.41|428.21|0
1644456000000|2022-02-10 01:20:00|432.88|430.68|431.52|429.32|432.88|430.68|430.9|428.7|0
1644456300000|2022-02-10 01:25:00|431.64|429.44|433.54|431.34|433.54|431.34|431.15|428.95|0
1644456600000|2022-02-10 01:30:00|433.79|431.59|435.77|433.57|437.5|435.3|433.79|431.59|0
1644456900000|2022-02-10 01:35:00|435.65|433.45|435.65|433.45|436.51|434.31|435.03|432.83|0
1644457200000|2022-02-10 01:40:00|435.4|433.2|435.03|432.83|435.4|433.2|434.28|432.08|0
1644457500000|2022-02-10 01:45:00|434.53|432.33|433.67|431.47|435.27|433.07|433.67|431.47|0
1644457800000|2022-02-10 01:50:00|433.54|431.34|435.03|432.83|435.03|432.83|433.05|430.85|0
1644458100000|2022-02-10 01:55:00|435.15|432.95|434.53|432.33|435.77|433.57|434.53|432.33|0
1644458400000|2022-02-10 02:00:00|434.78|432.58|436.26|434.06|436.51|434.31|434.28|432.08|0
1644458700000|2022-02-10 02:05:00|436.14|433.94|436.26|434.06|436.26|434.06|435.03|432.83|0
1644459000000|2022-02-10 02:10:00|436.02|433.82|435.77|433.57|436.51|434.31|435.03|432.83|0
1644459300000|2022-02-10 02:15:00|436.02|433.82|436.02|433.82|436.26|434.06|435.02|432.82|0
1644459600000|2022-02-10 02:20:00|436.26|434.06|436.51|434.31|436.51|434.31|436.02|433.82|0
1644459900000|2022-02-10 02:25:00|438|435.8|436.76|434.56|438|435.8|436.51|434.31|0
1644460200000|2022-02-10 02:30:00|436.51|434.31|437.01|434.81|437.01|434.81|436.51|434.31|0
1644460500000|2022-02-10 02:35:00|436.76|434.56|434.53|432.33|436.76|434.56|434.28|432.08|0
1644460800000|2022-02-10 02:40:00|434.78|432.58|435.27|433.07|435.4|433.2|434.53|432.33|0
1644461100000|2022-02-10 02:45:00|435.02|432.82|435.02|432.82|435.15|432.95|434.28|432.08|0
1644461400000|2022-02-10 02:50:00|434.78|432.58|435.77|433.57|436.01|433.81|434.78|432.58|0
1644461700000|2022-02-10 02:55:00|436.01|433.81|436.01|433.81|436.26|434.06|435.52|433.32|0
1644462000000|2022-02-10 03:00:00|436.26|434.06|436.51|434.31|437.25|435.05|435.77|433.57|0
1644462300000|2022-02-10 03:05:00|436.26|434.06|437.5|435.3|437.5|435.3|436.01|433.81|0
1644462600000|2022-02-10 03:10:00|437.25|435.05|436.51|434.31|437.5|435.3|436.51|434.31|0
1644462900000|2022-02-10 03:15:00|436.26|434.06|435.77|433.57|436.51|434.31|435.52|433.32|0
1644463200000|2022-02-10 03:20:00|435.89|433.69|435.02|432.82|436.01|433.81|435.02|432.82|0
1644463500000|2022-02-10 03:25:00|435.15|432.95|434.77|432.57|435.52|433.32|434.77|432.57|0
1644463800000|2022-02-10 03:30:00|434.53|432.33|433.78|431.58|435.52|433.32|433.54|431.34|0
1644464100000|2022-02-10 03:35:00|433.54|431.34|433.29|431.09|434.03|431.83|433.29|431.09|0
1644464400000|2022-02-10 03:40:00|433.42|431.22|434.28|432.08|434.28|432.08|433.29|431.09|0
1644464700000|2022-02-10 03:45:00|434.16|431.96|433.78|431.58|434.28|432.08|433.54|431.34|0
1644465000000|2022-02-10 03:50:00|433.91|431.71|434.41|432.21|435.15|432.95|433.78|431.58|0
1644465300000|2022-02-10 03:55:00|434.28|432.08|433.78|431.58|434.28|432.08|433.29|431.09|0
1644465600000|2022-02-10 04:00:00|433.91|431.71|434.03|431.83|434.28|432.08|433.29|431.09|0
1644465900000|2022-02-10 04:05:00|434.28|432.08|434.03|431.83|434.53|432.33|434.03|431.83|0
1644466200000|2022-02-10 04:10:00|434.16|431.96|434.03|431.83|434.16|431.96|433.29|431.09|0
1644466500000|2022-02-10 04:15:00|433.91|431.71|432.79|430.59|434.03|431.83|432.67|430.47|0
1644466800000|2022-02-10 04:20:00|432.67|430.47|432.54|430.34|433.29|431.09|432.3|430.1|0
1644467100000|2022-02-10 04:25:00|432.3|430.1|431.8|429.6|432.54|430.34|431.8|429.6|0
1644467400000|2022-02-10 04:30:00|431.93|429.73|431.8|429.6|432.3|430.1|431.8|429.6|0
1644467700000|2022-02-10 04:35:00|432.05|429.85|432.05|429.85|432.54|430.34|431.8|429.6|0
1644468000000|2022-02-10 04:40:00|431.93|429.73|432.05|429.85|432.54|430.34|431.93|429.73|0
1644468300000|2022-02-10 04:45:00|432.3|430.1|433.29|431.09|433.29|431.09|432.3|430.1|0
1644468600000|2022-02-10 04:50:00|433.04|430.84|432.54|430.34|433.04|430.84|432.54|430.34|0
1644468900000|2022-02-10 04:55:00|432.29|430.09|432.54|430.34|432.54|430.34|431.8|429.6|0
1644469200000|2022-02-10 05:00:00|432.79|430.59|432.13|429.93|433.04|430.84|431.8|429.6|0
1644469500000|2022-02-10 05:05:00|432.25|430.05|432.62|430.42|432.62|430.42|432.13|429.93|0
1644469800000|2022-02-10 05:10:00|432.37|430.17|432.13|429.93|432.37|430.17|431.88|429.68|0
1644470100000|2022-02-10 05:15:00|432.37|430.17|432.13|429.93|432.62|430.42|432.13|429.93|0
1644470400000|2022-02-10 05:20:00|432.01|429.81|432.13|429.93|432.5|430.3|431.88|429.68|0
1644470700000|2022-02-10 05:25:00|432.37|430.17|432.87|430.67|433.11|430.91|432.13|429.93|0
1644471000000|2022-02-10 05:30:00|432.62|430.42|433.36|431.16|433.36|431.16|432.12|429.92|0
1644471300000|2022-02-10 05:35:00|433.24|431.04|433.86|431.66|433.86|431.66|433.11|430.91|0
1644471600000|2022-02-10 05:40:00|434.1|431.9|433.61|431.41|434.97|432.77|433.36|431.16|0
1644471900000|2022-02-10 05:45:00|433.86|431.66|433.24|431.04|433.86|431.66|433.11|430.91|0
1644472200000|2022-02-10 05:50:00|433.11|430.91|434.1|431.9|434.1|431.9|433.11|430.91|0
1644472500000|2022-02-10 05:55:00|433.85|431.65|429.9|427.7|433.85|431.65|429.9|427.7|0
1644472800000|2022-02-10 06:00:00|429.16|426.96|427.92|425.72|429.9|427.7|427.92|425.72|0
1644473100000|2022-02-10 06:05:00|427.8|425.6|430.03|427.83|430.03|427.83|427.67|425.47|0
1644473400000|2022-02-10 06:10:00|429.9|427.7|427.43|425.23|430.15|427.95|427.43|425.23|0
1644473700000|2022-02-10 06:15:00|427.55|425.35|428.17|425.97|428.41|426.21|427.43|425.23|0
1644474000000|2022-02-10 06:20:00|428.3|426.1|426.44|424.24|428.41|426.21|426.44|424.24|0
1644474300000|2022-02-10 06:25:00|426.19|423.99|427.31|425.11|427.43|425.23|426.19|423.99|0
1644474600000|2022-02-10 06:30:00|427.18|424.98|426.93|424.73|427.43|425.23|426.44|424.24|0
1644474900000|2022-02-10 06:35:00|426.81|424.61|425.99|423.79|427.18|424.98|425.99|423.79|0
1644475200000|2022-02-10 06:40:00|425.87|423.67|425.74|423.54|426.73|424.53|425.25|423.05|0
1644475500000|2022-02-10 06:45:00|425.99|423.79|426.73|424.53|426.98|424.78|425.87|423.67|0
1644475800000|2022-02-10 06:50:00|426.86|424.66|428.21|426.01|428.21|426.01|426.48|424.28|0
1644476100000|2022-02-10 06:55:00|428.46|426.26|427.47|425.27|428.7|426.5|427.22|425.02|0
1644476400000|2022-02-10 07:00:00|427.96|425.76|429.69|427.49|430.43|428.23|427.96|425.76|0
1644476700000|2022-02-10 07:05:00|429.57|427.37|429.82|427.62|430.93|428.73|429.57|427.37|0
1644477000000|2022-02-10 07:10:00|429.69|427.49|429.33|427.13|430.07|427.87|428.7|426.5|0
1644477300000|2022-02-10 07:15:00|429.2|427|429.94|427.74|430.18|427.98|428.7|426.5|0
1644477600000|2022-02-10 07:20:00|429.69|427.49|429.08|426.88|430.07|427.87|429.08|426.88|0
1644477900000|2022-02-10 07:25:00|429.2|427|428.95|426.75|429.69|427.49|428.7|426.5|0
1644478200000|2022-02-10 07:30:00|428.7|426.5|428.21|426.01|429.94|427.74|427.71|425.51|0
1644478500000|2022-02-10 07:35:00|428.45|426.25|429.08|426.88|429.57|427.37|428.21|426.01|0
1644478800000|2022-02-10 07:40:00|428.95|426.75|428.7|426.5|429.82|427.62|428.7|426.5|0
1644479100000|2022-02-10 07:45:00|428.21|426.01|427.71|425.51|428.7|426.5|427.22|425.02|0
1644479400000|2022-02-10 07:50:00|427.84|425.64|426.72|424.52|427.96|425.76|425.98|423.78|0
1644479700000|2022-02-10 07:55:00|426.48|424.28|425|422.8|427.22|425.02|424.75|422.55|0
1644480000000|2022-02-10 08:00:00|424.88|422.68|425.49|423.29|426.48|424.28|422.28|420.08|0
1644480300000|2022-02-10 08:05:00|425.04|423.24|426.52|424.72|426.77|424.97|424.8|423|0
1644480600000|2022-02-10 08:10:00|426.03|424.23|422.33|420.53|426.41|424.61|421.83|420.03|0
1644480900000|2022-02-10 08:15:00|422.46|420.66|427.76|425.96|428.01|426.21|422.33|420.53|0
1644481200000|2022-02-10 08:20:00|427.89|426.09|427.02|425.22|430.97|429.17|426.03|424.23|0
1644481500000|2022-02-10 08:25:00|427.15|425.35|430.23|428.43|431.22|429.42|426.77|424.97|0
1644481800000|2022-02-10 08:30:00|430.36|428.56|431.1|429.3|431.22|429.42|428.5|426.7|0
1644482100000|2022-02-10 08:35:00|430.72|428.92|429.98|428.18|431.46|429.66|428.75|426.95|0
1644482400000|2022-02-10 08:40:00|430.11|428.31|433.94|432.14|435.42|433.62|429.24|427.44|0
1644482700000|2022-02-10 08:45:00|434.43|432.63|433.19|431.39|435.42|433.62|432.2|430.4|0
1644483000000|2022-02-10 08:50:00|433.44|431.64|433.93|432.13|434.43|432.63|432.7|430.9|0
1644483300000|2022-02-10 08:55:00|433.69|431.89|435.42|433.62|435.91|434.11|432.95|431.15|0
1644483600000|2022-02-10 09:00:00|435.55|433.75|434.24|432.44|437.4|435.6|433.88|432.08|0
1644483900000|2022-02-10 09:05:00|434.13|432.33|434.24|432.44|434.37|432.57|432.51|430.71|0
1644484200000|2022-02-10 09:10:00|434|432.2|433.01|431.21|434.62|432.82|432.02|430.22|0
1644484500000|2022-02-10 09:15:00|433.26|431.46|434|432.2|434.49|432.69|432.76|430.96|0
1644484800000|2022-02-10 09:20:00|433.75|431.95|434.74|432.94|435.23|433.43|433.26|431.46|0
1644485100000|2022-02-10 09:25:00|434.98|433.18|432.02|430.22|434.98|433.18|432.02|430.22|0
1644485400000|2022-02-10 09:30:00|431.77|429.97|432.27|430.47|432.51|430.71|431.16|429.36|0
1644485700000|2022-02-10 09:35:00|432.02|430.22|433.5|431.7|433.5|431.7|430.29|428.49|0
1644486000000|2022-02-10 09:40:00|433.75|431.95|433.01|431.21|434|432.2|432.76|430.96|0
1644486300000|2022-02-10 09:45:00|432.76|430.96|434.49|432.69|435.48|433.68|432.76|430.96|0
1644486600000|2022-02-10 09:50:00|434.74|432.94|433.25|431.45|434.74|432.94|432.51|430.71|0
1644486900000|2022-02-10 09:55:00|433.01|431.21|433.25|431.45|433.5|431.7|431.52|429.72|0
1644487200000|2022-02-10 10:00:00|433.13|431.33|434.74|432.94|435.72|433.92|432.26|430.46|0
1644487500000|2022-02-10 10:05:00|434.49|432.69|434.24|432.44|436.46|434.66|434.24|432.44|0
1644487800000|2022-02-10 10:10:00|433.99|432.19|433.25|431.45|434.73|432.93|432.89|431.09|0
1644488100000|2022-02-10 10:15:00|433.13|431.33|432.76|430.96|433.25|431.45|432.02|430.22|0
1644488400000|2022-02-10 10:20:00|432.89|431.09|434.12|432.32|434.24|432.44|432.76|430.96|0
1644488700000|2022-02-10 10:25:00|434.24|432.44|433|431.2|434.49|432.69|432.76|430.96|0
1644489000000|2022-02-10 10:30:00|432.89|431.09|433.25|431.45|433.25|431.45|431.77|429.97|0
1644489300000|2022-02-10 10:35:00|433|431.2|430.53|428.73|433|431.2|430.53|428.73|0
1644489600000|2022-02-10 10:40:00|430.78|428.98|430.78|428.98|431.77|429.97|430.29|428.49|0
1644489900000|2022-02-10 10:45:00|430.53|428.73|429.79|427.99|431.27|429.47|429.79|427.99|0
1644490200000|2022-02-10 10:50:00|429.3|427.5|429.43|427.63|429.43|427.63|428.69|426.89|0
1644490500000|2022-02-10 10:55:00|429.3|427.5|428.8|427|430.29|428.49|428.8|427|0
1644490800000|2022-02-10 11:00:00|428.56|426.76|428.56|426.76|429.05|427.25|427.7|425.9|0
1644491100000|2022-02-10 11:05:00|429.05|427.25|430.04|428.24|431.03|429.23|428.44|426.64|0
1644491400000|2022-02-10 11:10:00|429.92|428.12|428.56|426.76|429.92|428.12|427.95|426.15|0
1644491700000|2022-02-10 11:15:00|428.8|427|428.71|426.91|429.05|427.25|427.73|425.93|0
1644492000000|2022-02-10 11:20:00|428.6|426.8|428.47|426.67|428.71|426.91|427.73|425.93|0
1644492300000|2022-02-10 11:25:00|428.22|426.42|428.71|426.91|428.96|427.16|427.73|425.93|0
1644492600000|2022-02-10 11:30:00|428.84|427.04|428.96|427.16|429.7|427.9|428.6|426.8|0
1644492900000|2022-02-10 11:35:00|428.84|427.04|429.21|427.41|429.7|427.9|427.73|425.93|0
1644493200000|2022-02-10 11:40:00|429.33|427.53|430.19|428.39|430.44|428.64|428.96|427.16|0
1644493500000|2022-02-10 11:45:00|430.44|428.64|430.68|428.88|431.92|430.12|429.7|427.9|0
1644493800000|2022-02-10 11:50:00|430.44|428.64|431.18|429.38|432.66|430.86|430.44|428.64|0
1644494100000|2022-02-10 11:55:00|431.3|429.5|431.18|429.38|432.41|430.61|430.93|429.13|0
1644494400000|2022-02-10 12:00:00|431.42|429.62|429.45|427.65|431.42|429.62|429.09|427.29|0
1644494700000|2022-02-10 12:05:00|429.33|427.53|427.23|425.43|429.33|427.53|427.23|425.43|0
1644495000000|2022-02-10 12:10:00|427.48|425.68|426|424.2|427.73|425.93|425.51|423.71|0
1644495300000|2022-02-10 12:15:00|425.76|423.96|426.25|424.45|426.49|424.69|424.77|422.97|0
1644495600000|2022-02-10 12:20:00|424.77|422.97|424.77|422.97|425.26|423.46|424.28|422.48|0
1644495900000|2022-02-10 12:25:00|425.02|423.22|426.25|424.45|426.62|424.82|424.9|423.1|0
1644496200000|2022-02-10 12:30:00|426|424.2|426.25|424.45|427.23|425.43|425.75|423.95|0
1644496500000|2022-02-10 12:35:00|426.49|424.69|426.25|424.45|426.99|425.19|425.51|423.71|0
1644496800000|2022-02-10 12:40:00|426.49|424.69|426.98|425.18|427.23|425.43|426.25|424.45|0
1644497100000|2022-02-10 12:45:00|427.23|425.43|426.95|425.15|427.23|425.43|426.25|424.45|0
1644497400000|2022-02-10 12:50:00|426.83|425.03|426.21|424.41|426.95|425.15|425.22|423.42|0
1644497700000|2022-02-10 12:55:00|425.96|424.16|425.96|424.16|427.19|425.39|424.73|422.93|0
1644498000000|2022-02-10 13:00:00|425.22|423.42|423.5|421.7|426.46|424.66|423.25|421.45|0
1644498300000|2022-02-10 13:05:00|423.25|421.45|418.82|417.02|423.5|421.7|418.82|417.02|0
1644498600000|2022-02-10 13:10:00|419.07|417.27|422.76|420.96|423.01|421.21|419.07|417.27|0
1644498900000|2022-02-10 13:15:00|423.01|421.21|423.74|421.94|423.75|421.95|422.02|420.22|0
1644499200000|2022-02-10 13:20:00|423.99|422.19|425.22|423.42|426.7|424.9|423.5|421.7|0
1644499500000|2022-02-10 13:25:00|424.98|423.18|425.22|423.42|426.83|425.03|424.73|422.93|0
1644499800000|2022-02-10 13:30:00|424.98|423.18|459.94|458.14|465.51|463.71|424.98|423.18|0
1644500100000|2022-02-10 13:35:00|461.05|459.25|454.81|453.01|465.89|464.09|453.81|452.01|0
1644500400000|2022-02-10 13:40:00|453.07|451.27|462.17|460.37|463.65|461.85|452.82|451.02|0
1644500700000|2022-02-10 13:45:00|463.15|461.35|468.35|466.55|468.85|467.05|460.43|458.63|0
1644501000000|2022-02-10 13:50:00|468.11|466.31|466.37|464.57|469.47|467.67|463.4|461.6|0
1644501300000|2022-02-10 13:55:00|466.87|465.07|466.12|464.32|466.87|465.07|462.16|460.36|0
1644501600000|2022-02-10 14:00:00|466.62|464.82|481.24|479.44|482.23|480.43|466.37|464.57|0
1644501900000|2022-02-10 14:05:00|480.25|478.45|482.6|480.8|484.83|483.03|476.53|474.73|0
1644502200000|2022-02-10 14:10:00|482.35|480.55|485.77|483.97|488.61|486.81|480.69|478.89|0
1644502500000|2022-02-10 14:15:00|485.39|483.59|481.68|479.88|485.39|483.59|480.69|478.89|0
1644502800000|2022-02-10 14:20:00|481.93|480.13|482.42|480.62|485.14|483.34|480.94|479.14|0
1644503100000|2022-02-10 14:25:00|482.67|480.87|483.91|482.11|485.89|484.09|479.7|477.9|0
1644503400000|2022-02-10 14:30:00|483.66|481.86|474.51|472.71|483.91|482.11|471.79|469.99|0
1644503700000|2022-02-10 14:35:00|474.26|472.46|463.28|461.48|475.49|473.69|462.39|460.59|0
1644504000000|2022-02-10 14:40:00|462.54|460.74|458.34|456.54|462.54|460.74|454.89|453.09|0
1644504300000|2022-02-10 14:45:00|457.11|455.31|458.34|456.54|461.55|459.75|455.13|453.33|0
1644504600000|2022-02-10 14:50:00|457.85|456.05|445.97|444.17|458.84|457.04|443.25|441.45|0
1644504900000|2022-02-10 14:55:00|445.73|443.93|445.97|444.17|447.46|445.66|442.02|440.22|0
1644505200000|2022-02-10 15:00:00|445.23|443.43|433.07|431.27|446.96|445.16|433.07|431.27|0
1644505500000|2022-02-10 15:05:00|434.31|432.51|430.51|428.71|436.69|434.89|429.52|427.72|0
1644505800000|2022-02-10 15:10:00|429.77|427.97|435.7|433.9|436.69|434.89|428.29|426.49|0
1644506100000|2022-02-10 15:15:00|435.95|434.15|440.19|438.39|442.91|441.11|435.2|433.4|0
1644506400000|2022-02-10 15:20:00|439.94|438.14|439.94|438.14|443.65|441.85|436.98|435.18|0
1644506700000|2022-02-10 15:25:00|440.93|439.13|437.72|435.92|441.92|440.12|436.48|434.68|0
1644507000000|2022-02-10 15:30:00|436.73|434.93|436.28|434.48|439.45|437.65|432.33|430.53|0
1644507300000|2022-02-10 15:35:00|435.54|433.74|423.7|421.9|437.51|435.71|423.7|421.9|0
1644507600000|2022-02-10 15:40:00|423.45|421.65|423.6|421.8|426.56|424.76|420.39|418.59|0
1644507900000|2022-02-10 15:45:00|424.09|422.29|423.88|422.08|430.76|428.96|423.38|421.58|0
1644508200000|2022-02-10 15:50:00|424.37|422.57|439.68|437.88|441.17|439.37|424.12|422.32|0
1644508500000|2022-02-10 15:55:00|439.93|438.13|442.15|440.35|445.87|444.07|439.19|437.39|0
1644508800000|2022-02-10 16:00:00|442.4|440.6|439.86|438.06|448.34|446.54|437.26|435.46|0
1644509100000|2022-02-10 16:05:00|440.6|438.8|437.88|436.08|442.57|440.77|435.42|433.62|0
1644509400000|2022-02-10 16:10:00|437.64|435.84|446.73|444.93|446.97|445.17|437.64|435.84|0
1644509700000|2022-02-10 16:15:00|446.48|444.68|447.1|445.3|449.2|447.4|441.04|439.24|0
1644510000000|2022-02-10 16:20:00|446.73|444.93|445.12|443.32|451.04|449.24|444.62|442.82|0
1644510300000|2022-02-10 16:25:00|445.86|444.06|445.36|443.56|448.57|446.77|443.14|441.34|0
1644510600000|2022-02-10 16:30:00|445.86|444.06|454.08|452.28|454.33|452.53|445.86|444.06|0
1644510900000|2022-02-10 16:35:00|454.33|452.53|452.11|450.31|454.33|452.53|450.38|448.58|0
1644511200000|2022-02-10 16:40:00|452.35|450.55|443.97|442.17|452.6|450.8|443.97|442.17|0
1644511500000|2022-02-10 16:45:00|444.46|442.66|437.85|436.05|445.45|443.65|436.61|434.81|0
1644511800000|2022-02-10 16:50:00|438.09|436.29|438.83|437.03|439.82|438.02|436.12|434.32|0
1644512100000|2022-02-10 16:55:00|439.08|437.28|435.38|433.58|439.08|437.28|434.39|432.59|0
1644512400000|2022-02-10 17:00:00|434.89|433.09|440.27|438.47|441.5|439.7|434.89|433.09|0
1644512700000|2022-02-10 17:05:00|439.77|437.97|439.28|437.48|442|440.2|436.56|434.76|0
1644513000000|2022-02-10 17:10:00|439.53|437.73|437.8|436|439.53|437.73|436.56|434.76|0
1644513300000|2022-02-10 17:15:00|438.04|436.24|436.07|434.27|441.5|439.7|434.59|432.79|0
1644513600000|2022-02-10 17:20:00|436.56|434.76|435.33|433.53|436.81|435.01|433.11|431.31|0
1644513900000|2022-02-10 17:25:00|435.58|433.78|435.82|434.02|436.56|434.76|434.34|432.54|0
1644514200000|2022-02-10 17:30:00|435.58|433.78|441.75|439.95|442.49|440.69|432.12|430.32|0
1644514500000|2022-02-10 17:35:00|440.51|438.71|436.56|434.76|440.76|438.96|436.07|434.27|0
1644514800000|2022-02-10 17:40:00|436.81|435.01|438.04|436.24|439.52|437.72|435.33|433.53|0
1644515100000|2022-02-10 17:45:00|437.55|435.75|460.55|458.75|466.26|464.46|437.06|435.26|0
1644515400000|2022-02-10 17:50:00|460.8|459|461.63|459.83|469.23|467.43|459.17|457.37|0
1644515700000|2022-02-10 17:55:00|461.88|460.08|460.44|458.64|465.34|463.54|455.46|453.66|0
1644516000000|2022-02-10 18:00:00|461.68|459.88|456.85|455.05|465.49|463.69|456.23|454.43|0
1644516300000|2022-02-10 18:05:00|458.82|457.02|458.08|456.28|461.04|459.24|453.88|452.08|0
1644516600000|2022-02-10 18:10:00|456.84|455.04|460.3|458.5|462.28|460.48|455.61|453.81|0
1644516900000|2022-02-10 18:15:00|461.54|459.74|476.13|474.33|476.38|474.58|461.29|459.49|0
1644517200000|2022-02-10 18:20:00|475.88|474.08|472|470.2|477.43|475.63|472|470.2|0
1644517500000|2022-02-10 18:25:00|472.25|470.45|482.36|480.56|482.36|480.56|471.01|469.21|0
1644517800000|2022-02-10 18:30:00|482.61|480.81|487.54|485.74|487.88|486.08|478.91|477.11|0
1644518100000|2022-02-10 18:35:00|487.05|485.25|486.42|484.62|496.77|494.97|486.17|484.37|0
1644518400000|2022-02-10 18:40:00|486.67|484.87|481.87|480.07|487.65|485.85|481.5|479.7|0
1644518700000|2022-02-10 18:45:00|482.72|480.92|484.03|482.23|486.17|484.37|479.48|477.68|0
1644519000000|2022-02-10 18:50:00|482.92|481.12|484.89|483.09|486.61|484.81|481.44|479.64|0
1644519300000|2022-02-10 18:55:00|485.13|483.33|479.23|477.43|487.84|486.04|478.62|476.82|0
1644519600000|2022-02-10 19:00:00|477.51|475.71|486.86|485.06|486.86|485.06|475.79|473.99|0
1644519900000|2022-02-10 19:05:00|486.61|484.81|487.35|485.55|492.03|490.23|485.38|483.58|0
1644520200000|2022-02-10 19:10:00|486.12|484.32|492.52|490.72|494|492.2|485.87|484.07|0
1644520500000|2022-02-10 19:15:00|492.9|491.1|502.16|500.36|502.41|500.61|492.77|490.97|0
1644520800000|2022-02-10 19:20:00|501.67|499.87|494.09|492.29|502.66|500.86|494.09|492.29|0
1644521100000|2022-02-10 19:25:00|495.07|493.27|490.15|488.35|495.32|493.52|486.95|485.15|0
1644521400000|2022-02-10 19:30:00|490.52|488.72|489.41|487.61|492.24|490.44|486.21|484.41|0
1644521700000|2022-02-10 19:35:00|488.42|486.62|487.68|485.88|491.87|490.07|482.03|480.23|0
1644522000000|2022-02-10 19:40:00|487.44|485.64|489.16|487.36|489.9|488.1|481.04|479.24|0
1644522300000|2022-02-10 19:45:00|488.42|486.62|494.33|492.53|494.33|492.53|483.01|481.21|0
1644522600000|2022-02-10 19:50:00|492.61|490.81|499.88|498.08|501.48|499.68|491.38|489.58|0
1644522900000|2022-02-10 19:55:00|500.25|498.45|500|498.2|502.71|500.91|496.06|494.26|0
1644523200000|2022-02-10 20:00:00|499.01|497.21|498.52|496.72|505.92|504.12|496.79|494.99|0
1644523500000|2022-02-10 20:05:00|497.78|495.98|492.36|490.56|499.75|497.95|491.62|489.82|0
1644523800000|2022-02-10 20:10:00|492.11|490.31|491.87|490.07|494.33|492.53|487.93|486.13|0
1644524100000|2022-02-10 20:15:00|493.1|491.3|496.79|494.99|497.78|495.98|486.7|484.9|0
1644524400000|2022-02-10 20:20:00|496.55|494.75|495.56|493.76|502.22|500.42|493.1|491.3|0
1644524700000|2022-02-10 20:25:00|495.81|494.01|499.61|497.81|499.61|497.81|492.96|491.16|0
1644525000000|2022-02-10 20:30:00|500.35|498.55|510.95|509.15|511.2|509.4|500.35|498.55|0
1644525300000|2022-02-10 20:35:00|510.7|508.9|508.01|506.21|512.93|511.13|504.81|503.01|0
1644525600000|2022-02-10 20:40:00|507.27|505.47|513.92|512.12|516.38|514.58|505.55|503.75|0
1644525900000|2022-02-10 20:45:00|514.66|512.86|519.83|518.03|524.52|522.72|513.92|512.12|0
1644526200000|2022-02-10 20:50:00|520.57|518.77|514.41|512.61|525.01|523.21|508.88|507.08|0
1644526500000|2022-02-10 20:55:00|513.42|511.62|506.14|504.34|513.67|511.87|498.91|497.11|0
1644526800000|2022-02-10 21:00:00|504.78|502.98|507.74|505.94|509.71|507.91|504.04|502.24|0
1644527100000|2022-02-10 21:05:00|507.25|505.45|505.92|504.12|507.65|505.85|503.79|501.99|0
1644527400000|2022-02-10 21:10:00|506.41|504.61|509.38|507.58|511.85|510.05|506.16|504.36|0
1644527700000|2022-02-10 21:15:00|510.32|508.12|513.66|511.46|514.27|512.07|510.07|507.87|0
1644528000000|2022-02-10 21:20:00|513.78|511.58|516.25|514.05|517.24|515.04|513.78|511.58|0
1644528300000|2022-02-10 21:25:00|516.74|514.54|512.67|510.47|516.99|514.79|512.29|510.09|0
1644528600000|2022-02-10 21:30:00|512.04|509.84|512.29|510.09|513.53|511.33|510.07|507.87|0
1644528900000|2022-02-10 21:35:00|512.04|509.84|511.3|509.1|512.79|510.59|510.2|508|0
1644529200000|2022-02-10 21:40:00|511.06|508.86|513.53|511.33|513.77|511.57|510.56|508.36|0
1644529500000|2022-02-10 21:45:00|513.03|510.83|510.81|508.61|514.52|512.32|510.56|508.36|0
1644529800000|2022-02-10 21:50:00|510.69|508.49|509.08|506.88|511.8|509.6|508.83|506.63|0
1644530100000|2022-02-10 21:55:00|508.83|506.63|507.23|505.03|509.33|507.13|506.86|504.66|0
1644530400000|2022-02-10 22:00:00|507.3|505.1|507.61|505.41|508.65|506.45|507.13|504.93|0
1644530700000|2022-02-10 22:05:00|507.54|505.34|507.67|505.47|507.74|505.54|507.54|505.34|0
1644531000000|2022-02-10 22:10:00|507.78|505.58|507.85|505.65|507.93|505.73|507.78|505.58|0
1644531300000|2022-02-10 22:15:00|507.82|505.62|508.37|506.17|508.4|506.2|507.74|505.54|0
1644531600000|2022-02-10 22:20:00|508.18|505.98|508.39|506.19|508.46|506.26|508.18|505.98|0
1644531900000|2022-02-10 22:25:00|508.33|506.13|508.39|506.19|508.57|506.37|508.33|506.13|0
1644532200000|2022-02-10 22:30:00|508.43|506.23|508.54|506.34|509.09|506.89|508.29|506.09|0
1644532500000|2022-02-10 22:35:00|508.5|506.3|508.02|505.82|508.5|506.3|507.78|505.58|0
1644532800000|2022-02-10 22:40:00|507.87|505.67|508.16|505.96|508.27|506.07|507.87|505.67|0
1644533100000|2022-02-10 22:45:00|508.2|506|508.13|505.93|508.52|506.32|508.13|505.93|0
1644533400000|2022-02-10 22:50:00|508.09|505.89|508.09|505.89|508.09|505.89|507.84|505.64|0
1644533700000|2022-02-10 22:55:00|508.05|505.85|508.66|506.46|508.66|506.46|507.62|505.42|0
1644534000000|2022-02-10 23:00:00|507.87|505.67|509.32|507.12|511.79|509.59|506.11|503.91|0
1644534300000|2022-02-10 23:05:00|509.07|506.87|510.68|508.48|510.8|508.6|506.85|504.65|0
1644534600000|2022-02-10 23:10:00|510.19|507.99|507.1|504.9|510.31|508.11|506.73|504.53|0
1644534900000|2022-02-10 23:15:00|506.85|504.65|504.63|502.43|507.59|505.39|504.13|501.93|0
1644535200000|2022-02-10 23:20:00|504.38|502.18|507.1|504.9|507.34|505.14|504.38|502.18|0
1644535500000|2022-02-10 23:25:00|507.34|505.14|511.3|509.1|512.04|509.84|506.48|504.28|0
1644535800000|2022-02-10 23:30:00|511.54|509.34|514.26|512.06|515.25|513.05|510.8|508.6|0
1644536100000|2022-02-10 23:35:00|514.14|511.94|513.9|511.7|516.49|514.29|513.15|510.95|0
1644536400000|2022-02-10 23:40:00|514.26|512.06|515|512.8|516.73|514.53|513.9|511.7|0
1644536700000|2022-02-10 23:45:00|514.76|512.56|513.52|511.32|515.5|513.3|513.27|511.07|0
1644537000000|2022-02-10 23:50:00|513.65|511.45|515.38|513.18|515.5|513.3|512.78|510.58|0
1644537300000|2022-02-10 23:55:00|515.25|513.05|517.23|515.03|518.46|516.26|515.25|513.05|0
1644537600000|2022-02-11 00:00:00|516.86|514.66|520.57|518.37|520.57|518.37|516.24|514.04|0
1644537900000|2022-02-11 00:05:00|520.69|518.49|517.23|515.03|521.07|518.87|517.23|515.03|0
1644538200000|2022-02-11 00:10:00|516.98|514.78|519.83|517.63|519.95|517.75|516.98|514.78|0
1644538500000|2022-02-11 00:15:00|519.7|517.5|522.42|520.22|523.16|520.96|519.45|517.25|0
1644538800000|2022-02-11 00:20:00|522.3|520.1|527.13|524.93|527.87|525.67|521.68|519.48|0
1644539100000|2022-02-11 00:25:00|526.38|524.18|526.51|524.31|527.13|524.93|525.39|523.19|0
1644539400000|2022-02-11 00:30:00|526.88|524.68|524.4|522.2|526.88|524.68|524.15|521.95|0
1644539700000|2022-02-11 00:35:00|524.15|521.95|524.4|522.2|524.9|522.7|523.41|521.21|0
1644540000000|2022-02-11 00:40:00|524.65|522.45|525.64|523.44|525.64|523.44|522.92|520.72|0
1644540300000|2022-02-11 00:45:00|525.39|523.19|522.92|520.72|525.89|523.69|522.67|520.47|0
1644540600000|2022-02-11 00:50:00|522.67|520.47|525.39|523.19|525.39|523.19|522.42|520.22|0
1644540900000|2022-02-11 00:55:00|525.14|522.94|522.05|519.85|525.64|523.44|521.92|519.72|0
1644541200000|2022-02-11 01:00:00|522.42|520.22|522.8|520.6|524.89|522.69|522.17|519.97|0
1644541500000|2022-02-11 01:05:00|523.04|520.84|526.88|524.68|526.88|524.68|523.04|520.84|0
1644541800000|2022-02-11 01:10:00|526.76|524.56|526.38|524.18|528.86|526.66|525.88|523.68|0
1644542100000|2022-02-11 01:15:00|526.13|523.93|519.94|517.74|526.13|523.93|518.46|516.26|0
1644542400000|2022-02-11 01:20:00|519.7|517.5|520.57|518.37|520.69|518.49|518.46|516.26|0
1644542700000|2022-02-11 01:25:00|520.44|518.24|519.59|517.39|520.44|518.24|518.71|516.51|0
1644543000000|2022-02-11 01:30:00|519.71|517.51|516.98|514.78|521.2|519|516.98|514.78|0
1644543300000|2022-02-11 01:35:00|516.73|514.53|516.49|514.29|517.48|515.28|515.99|513.79|0
1644543600000|2022-02-11 01:40:00|516.24|514.04|516.12|513.92|516.24|514.04|514.25|512.05|0
1644543900000|2022-02-11 01:45:00|516.24|514.04|518.47|516.27|518.47|516.27|516.24|514.04|0
1644544200000|2022-02-11 01:50:00|518.6|516.4|516.86|514.66|518.72|516.52|515.99|513.79|0
1644544500000|2022-02-11 01:55:00|516.24|514.04|518.97|516.77|519.96|517.76|516.24|514.04|0
1644544800000|2022-02-11 02:00:00|519.21|517.01|520.83|518.63|520.83|518.63|518.22|516.02|0
1644545100000|2022-02-11 02:05:00|520.95|518.75|521.33|519.13|521.45|519.25|520.09|517.89|0
1644545400000|2022-02-11 02:10:00|521.45|519.25|523.93|521.73|525.42|523.22|520.95|518.75|0
1644545700000|2022-02-11 02:15:00|524.18|521.98|525.17|522.97|525.42|523.22|521.94|519.74|0
1644546000000|2022-02-11 02:20:00|525.42|523.22|527.04|524.84|527.04|524.84|523.68|521.48|0
1644546300000|2022-02-11 02:25:00|526.91|524.71|523.93|521.73|526.91|524.71|523.68|521.48|0
1644546600000|2022-02-11 02:30:00|523.68|521.48|524.92|522.72|526.41|524.21|523.68|521.48|0
1644546900000|2022-02-11 02:35:00|525.17|522.97|524.18|521.98|525.67|523.47|523.81|521.61|0
1644547200000|2022-02-11 02:40:00|524.42|522.22|523.43|521.23|525.17|522.97|523.18|520.98|0
1644547500000|2022-02-11 02:45:00|523.68|521.48|522.57|520.37|524.18|521.98|522.44|520.24|0
1644547800000|2022-02-11 02:50:00|522.69|520.49|522.96|520.76|524.08|521.88|522.1|519.9|0
1644548100000|2022-02-11 02:55:00|523.21|521.01|519.49|517.29|523.95|521.75|518.87|516.67|0
1644548400000|2022-02-11 03:00:00|519.37|517.17|523.21|521.01|523.46|521.26|518.99|516.79|0
1644548700000|2022-02-11 03:05:00|523.09|520.89|524.7|522.5|526.19|523.99|522.96|520.76|0
1644549000000|2022-02-11 03:10:00|524.45|522.25|525.69|523.49|526.68|524.48|524.45|522.25|0
1644549300000|2022-02-11 03:15:00|525.44|523.24|524.95|522.75|525.69|523.49|524.45|522.25|0
1644549600000|2022-02-11 03:20:00|525.08|522.88|524.95|522.75|525.08|522.88|522.22|520.02|0
1644549900000|2022-02-11 03:25:00|524.83|522.63|523.21|521.01|525.69|523.49|523.21|521.01|0
1644550200000|2022-02-11 03:30:00|523.34|521.14|525.82|523.62|525.94|523.74|523.21|521.01|0
1644550500000|2022-02-11 03:35:00|525.69|523.49|527.68|525.48|528.92|526.72|525.69|523.49|0
1644550800000|2022-02-11 03:40:00|527.56|525.36|527.43|525.23|527.92|525.72|527.18|524.98|0
1644551100000|2022-02-11 03:45:00|527.31|525.11|525.19|522.99|527.92|525.72|524.7|522.5|0
1644551400000|2022-02-11 03:50:00|524.95|522.75|523.95|521.75|524.95|522.75|521.97|519.77|0
1644551700000|2022-02-11 03:55:00|523.7|521.5|522.46|520.26|524.45|522.25|522.46|520.26|0
1644552000000|2022-02-11 04:00:00|522.22|520.02|524.2|522|524.45|522.25|521.97|519.77|0
1644552300000|2022-02-11 04:05:00|524.45|522.25|525.44|523.24|525.57|523.37|523.95|521.75|0
1644552600000|2022-02-11 04:10:00|525.69|523.49|525.69|523.49|526.43|524.23|525.19|522.99|0
1644552900000|2022-02-11 04:15:00|525.94|523.74|526.93|524.73|527.43|525.23|525.94|523.74|0
1644553200000|2022-02-11 04:20:00|526.68|524.48|527.67|525.47|527.92|525.72|526.68|524.48|0
1644553500000|2022-02-11 04:25:00|527.56|525.36|528.17|525.97|528.17|525.97|526.93|524.73|0
1644553800000|2022-02-11 04:30:00|528.3|526.1|529.86|527.66|531.6|529.4|526.38|524.18|0
1644554100000|2022-02-11 04:35:00|529.99|527.79|533.09|530.89|533.09|530.89|529.61|527.41|0
1644554400000|2022-02-11 04:40:00|533.22|531.02|536.95|534.75|538.06|535.86|532.34|530.14|0
1644554700000|2022-02-11 04:45:00|536.82|534.62|537.81|535.61|538.31|536.11|535.57|533.37|0
1644555000000|2022-02-11 04:50:00|538.06|535.86|536.57|534.37|538.56|536.36|535.82|533.62|0
1644555300000|2022-02-11 04:55:00|536.95|534.75|535.82|533.62|536.95|534.75|534.83|532.63|0
1644555600000|2022-02-11 05:00:00|536.32|534.12|537.81|535.61|539.55|537.35|535.45|533.25|0
1644555900000|2022-02-11 05:05:00|537.56|535.36|535.32|533.12|537.56|535.36|535.08|532.88|0
1644556200000|2022-02-11 05:10:00|535.45|533.25|535.57|533.37|537.56|535.36|534.83|532.63|0
1644556500000|2022-02-11 05:15:00|535.82|533.62|536.94|534.74|537.56|535.36|535.7|533.5|0
1644556800000|2022-02-11 05:20:00|537.31|535.11|540.12|537.92|540.99|538.79|537.19|534.99|0
1644557100000|2022-02-11 05:25:00|540|537.8|541.24|539.04|541.98|539.78|539.62|537.42|0
1644557400000|2022-02-11 05:30:00|541.36|539.16|543.59|541.39|543.84|541.64|540|537.8|0
1644557700000|2022-02-11 05:35:00|543.84|541.64|542.85|540.65|546.08|543.88|542.85|540.65|0
1644558000000|2022-02-11 05:40:00|542.73|540.53|543.23|541.03|544.34|542.14|541.11|538.91|0
1644558300000|2022-02-11 05:45:00|542.85|540.65|546.08|543.88|546.08|543.88|542.85|540.65|0
1644558600000|2022-02-11 05:50:00|545.83|543.63|546.58|544.38|546.82|544.62|545.83|543.63|0
1644558900000|2022-02-11 05:55:00|546.82|544.62|542.98|540.78|546.82|544.62|542.6|540.4|0
1644559200000|2022-02-11 06:00:00|543.1|540.9|542.73|540.53|545.08|542.88|542.6|540.4|0
1644559500000|2022-02-11 06:05:00|542.6|540.4|539.37|537.17|543.84|541.64|539.37|537.17|0
1644559800000|2022-02-11 06:10:00|539.87|537.67|539.87|537.67|540.74|538.54|538.37|536.17|0
1644560100000|2022-02-11 06:15:00|539.62|537.42|541.38|539.18|543.12|540.92|539.25|537.05|0
1644560400000|2022-02-11 06:20:00|540.88|538.68|541.88|539.68|542.62|540.42|540.88|538.68|0
1644560700000|2022-02-11 06:25:00|542.01|539.81|539.89|537.69|542.75|540.55|539.77|537.57|0
1644561000000|2022-02-11 06:30:00|540.14|537.94|542.37|540.17|542.37|540.17|539.64|537.44|0
1644561300000|2022-02-11 06:35:00|542.5|540.3|542.75|540.55|544.11|541.91|541.88|539.68|0
1644561600000|2022-02-11 06:40:00|542.87|540.67|540.76|538.56|546.1|543.9|540.63|538.43|0
1644561900000|2022-02-11 06:45:00|540.88|538.68|539.77|537.57|541.13|538.93|538.9|536.7|0
1644562200000|2022-02-11 06:50:00|539.89|537.69|537.4|535.2|540.14|537.94|537.16|534.96|0
1644562500000|2022-02-11 06:55:00|537.16|534.96|535.42|533.22|537.16|534.96|534.92|532.72|0
1644562800000|2022-02-11 07:00:00|535.8|533.6|532.57|530.37|535.91|533.71|531.2|529|0
1644563100000|2022-02-11 07:05:00|532.32|530.12|527.72|525.52|532.44|530.24|527.23|525.03|0
1644563400000|2022-02-11 07:10:00|527.61|525.41|525.49|523.29|528.96|526.76|524.75|522.55|0
1644563700000|2022-02-11 07:15:00|525.62|523.42|530.45|528.25|530.45|528.25|524|521.8|0
1644564000000|2022-02-11 07:20:00|530.2|528|528.22|526.02|533.18|530.98|528.22|526.02|0
1644564300000|2022-02-11 07:25:00|527.85|525.65|529.96|527.76|530.2|528|527.72|525.52|0
1644564600000|2022-02-11 07:30:00|529.71|527.51|529.96|527.76|530.45|528.25|526.73|524.53|0
1644564900000|2022-02-11 07:35:00|530.45|528.25|525.49|523.29|530.7|528.5|525.24|523.04|0
1644565200000|2022-02-11 07:40:00|525.74|523.54|527.47|525.27|528.22|526.02|524.75|522.55|0
1644565500000|2022-02-11 07:45:00|527.23|525.03|527.23|525.03|528.47|526.27|525.49|523.29|0
1644565800000|2022-02-11 07:50:00|527.36|525.16|526.98|524.78|527.36|525.16|525.24|523.04|0
1644566100000|2022-02-11 07:55:00|526.86|524.66|526.23|524.03|526.98|524.78|525.24|523.04|0
1644566400000|2022-02-11 08:00:00|525.24|523.04|522.76|520.56|529.46|527.26|522.02|519.82|0
1644566700000|2022-02-11 08:05:00|523.19|521.39|515.28|513.48|523.19|521.39|515.28|513.48|0
1644567000000|2022-02-11 08:10:00|515.03|513.23|514.78|512.98|516.02|514.22|511.81|510.01|0
1644567300000|2022-02-11 08:15:00|514.53|512.73|515.53|513.73|517.89|516.09|512.8|511|0
1644567600000|2022-02-11 08:20:00|516.4|514.6|519.49|517.69|520.98|519.18|515.65|513.85|0
1644567900000|2022-02-11 08:25:00|519.38|517.58|519.25|517.45|521.73|519.93|518.88|517.08|0
1644568200000|2022-02-11 08:30:00|518.5|516.7|520.74|518.94|520.98|519.18|515.28|513.48|0
1644568500000|2022-02-11 08:35:00|520.98|519.18|529.92|528.12|529.92|528.12|519.87|518.07|0
1644568800000|2022-02-11 08:40:00|529.67|527.87|527.88|526.08|530.42|528.62|524.71|522.91|0
1644569100000|2022-02-11 08:45:00|528.37|526.57|526.42|524.62|528.87|527.07|524.2|522.4|0
1644569400000|2022-02-11 08:50:00|525.68|523.88|526.42|524.62|526.92|525.12|523.21|521.41|0
1644569700000|2022-02-11 08:55:00|526.55|524.75|530.52|528.72|531.01|529.21|523.83|522.03|0
1644570000000|2022-02-11 09:00:00|530.64|528.84|526.92|525.12|530.88|529.08|526.06|524.26|0
1644570300000|2022-02-11 09:05:00|526.67|524.87|523.45|521.65|529.53|527.73|523.33|521.53|0
1644570600000|2022-02-11 09:10:00|523.21|521.41|523.2|521.4|526.67|524.87|522.96|521.16|0
1644570900000|2022-02-11 09:15:00|523.7|521.9|521.44|519.64|523.95|522.15|519.7|517.9|0
1644571200000|2022-02-11 09:20:00|521.68|519.88|525.53|523.73|525.53|523.73|521.56|519.76|0
1644571500000|2022-02-11 09:25:00|524.9|523.1|524.9|523.1|526.39|524.59|524.04|522.24|0
1644571800000|2022-02-11 09:30:00|525.15|523.35|530.35|528.55|530.35|528.55|524.9|523.1|0
1644572100000|2022-02-11 09:35:00|530.11|528.31|529.84|528.04|532.83|531.03|529.59|527.79|0
1644572400000|2022-02-11 09:40:00|530.09|528.29|530.71|528.91|533.56|531.76|530.09|528.29|0
1644572700000|2022-02-11 09:45:00|530.58|528.78|531.08|529.28|531.33|529.53|528.35|526.55|0
1644573000000|2022-02-11 09:50:00|530.58|528.78|531.82|530.02|534.05|532.25|529.84|528.04|0
1644573300000|2022-02-11 09:55:00|530.83|529.03|529.97|528.17|531.57|529.77|529.34|527.54|0
1644573600000|2022-02-11 10:00:00|529.84|528.04|527.11|525.31|530.58|528.78|526.86|525.06|0
1644573900000|2022-02-11 10:05:00|527.49|525.69|528.1|526.3|529.09|527.29|526.86|525.06|0
1644574200000|2022-02-11 10:10:00|527.85|526.05|529.84|528.04|529.84|528.04|527.11|525.31|0
1644574500000|2022-02-11 10:15:00|529.34|527.54|529.09|527.29|529.34|527.54|527.11|525.31|0
1644574800000|2022-02-11 10:20:00|528.84|527.04|527.24|525.44|528.84|527.04|526.61|524.81|0
1644575100000|2022-02-11 10:25:00|527.36|525.56|527.24|525.44|528.97|527.17|526.86|525.06|0
1644575400000|2022-02-11 10:30:00|527.11|525.31|527.11|525.31|529.09|527.29|526.61|524.81|0
1644575700000|2022-02-11 10:35:00|526.86|525.06|526.86|525.06|527.85|526.05|526.61|524.81|0
1644576000000|2022-02-11 10:40:00|526.61|524.81|526.36|524.56|527.36|525.56|523.89|522.09|0
1644576300000|2022-02-11 10:45:00|526|524.2|526.61|524.81|527.6|525.8|524.13|522.33|0
1644576600000|2022-02-11 10:50:00|526.25|524.45|524.13|522.33|526.25|524.45|523.64|521.84|0
1644576900000|2022-02-11 10:55:00|523.89|522.09|523.39|521.59|524.38|522.58|521.9|520.1|0
1644577200000|2022-02-11 11:00:00|523.14|521.34|526.86|525.06|527.11|525.31|523.14|521.34|0
1644577500000|2022-02-11 11:05:00|526.61|524.81|528.59|526.79|528.72|526.92|525.37|523.57|0
1644577800000|2022-02-11 11:10:00|528.35|526.55|528.1|526.3|529.34|527.54|526.36|524.56|0
1644578100000|2022-02-11 11:15:00|527.6|525.8|528.53|526.73|529.52|527.72|525.12|523.32|0
1644578400000|2022-02-11 11:20:00|528.78|526.98|528.53|526.73|529.52|527.72|527.54|525.74|0
1644578700000|2022-02-11 11:25:00|528.41|526.61|527.67|525.87|532.01|530.21|527.29|525.49|0
1644579000000|2022-02-11 11:30:00|527.79|525.99|529.52|527.72|529.65|527.85|527.29|525.49|0
1644579300000|2022-02-11 11:35:00|529.77|527.97|527.17|525.37|530.27|528.47|526.3|524.5|0
1644579600000|2022-02-11 11:40:00|527.29|525.49|528.53|526.73|528.53|526.73|525.06|523.26|0
1644579900000|2022-02-11 11:45:00|529.03|527.23|530.02|528.22|530.02|528.22|527.92|526.12|0
1644580200000|2022-02-11 11:50:00|529.03|527.23|529.43|527.63|530.79|528.99|528.07|526.27|0
1644580500000|2022-02-11 11:55:00|529.55|527.75|528.06|526.26|529.8|528|527.82|526.02|0
1644580800000|2022-02-11 12:00:00|527.57|525.77|527.07|525.27|528.06|526.26|524.35|522.55|0
1644581100000|2022-02-11 12:05:00|526.82|525.02|522.36|520.56|527.57|525.77|521.12|519.32|0
1644581400000|2022-02-11 12:10:00|523.11|521.31|516.17|514.37|523.11|521.31|515.92|514.12|0
1644581700000|2022-02-11 12:15:00|515.67|513.87|516.66|514.86|517.66|515.86|514.19|512.39|0
1644582000000|2022-02-11 12:20:00|516.42|514.62|514.93|513.13|516.42|514.62|513.08|511.28|0
1644582300000|2022-02-11 12:25:00|515.06|513.26|507.39|505.59|515.06|513.26|506.76|504.96|0
1644582600000|2022-02-11 12:30:00|508|506.2|508.31|506.51|508.5|506.7|504.09|502.29|0
1644582900000|2022-02-11 12:35:00|508.55|506.75|508.93|507.13|509.55|507.75|507.56|505.76|0
1644583200000|2022-02-11 12:40:00|509.05|507.25|512.77|510.97|513.02|511.22|507.81|506.01|0
1644583500000|2022-02-11 12:45:00|512.52|510.72|513.51|511.71|514.76|512.96|512.52|510.72|0
1644583800000|2022-02-11 12:50:00|513.27|511.47|514.75|512.95|515.5|513.7|513.27|511.47|0
1644584100000|2022-02-11 12:55:00|515|513.2|513.58|511.78|515.25|513.45|512.74|510.94|0
1644584400000|2022-02-11 13:00:00|513.83|512.03|514.54|512.74|517.05|515.25|513.46|511.66|0
1644584700000|2022-02-11 13:05:00|514.3|512.5|511.82|510.02|514.79|512.99|509.83|508.03|0
1644585000000|2022-02-11 13:10:00|512.06|510.26|507.35|505.55|512.06|510.26|507.35|505.55|0
1644585300000|2022-02-11 13:15:00|507.48|505.68|504.63|502.83|508.84|507.04|504.13|502.33|0
1644585600000|2022-02-11 13:20:00|505|503.2|504.38|502.58|505.62|503.82|502.15|500.35|0
1644585900000|2022-02-11 13:25:00|504.63|502.83|505.87|504.07|506.86|505.06|504.38|502.58|0
1644586200000|2022-02-11 13:30:00|506.11|504.31|503.29|501.49|506.11|504.31|503.04|501.24|0
1644586500000|2022-02-11 13:35:00|503.04|501.24|501.88|500.08|503.04|501.24|501.38|499.58|0
1644586800000|2022-02-11 13:40:00|502.13|500.33|499.62|497.82|502.13|500.33|496.17|494.37|0
1644587100000|2022-02-11 13:45:00|499.87|498.07|496.39|494.59|501.11|499.31|496.39|494.59|0
1644587400000|2022-02-11 13:50:00|496.64|494.84|495.89|494.09|498.38|496.58|494.65|492.85|0
1644587700000|2022-02-11 13:55:00|496.14|494.34|498.13|496.33|498.38|496.58|495.89|494.09|0
1644588000000|2022-02-11 14:00:00|498.38|496.58|494.65|492.85|498.38|496.58|494.65|492.85|0
1644588300000|2022-02-11 14:05:00|495.89|494.09|500.61|498.81|500.61|498.81|495.89|494.09|0
1644588600000|2022-02-11 14:10:00|500.49|498.69|502.11|500.31|502.85|501.05|499.12|497.32|0
1644588900000|2022-02-11 14:15:00|501.86|500.06|503.1|501.3|503.35|501.55|501.49|499.69|0
1644589200000|2022-02-11 14:20:00|503.35|501.55|505.09|503.29|506.33|504.53|502.6|500.8|0
1644589500000|2022-02-11 14:25:00|504.84|503.04|502.6|500.8|504.84|503.04|502.6|500.8|0
1644589800000|2022-02-11 14:30:00|503.35|501.55|502.85|501.05|503.35|501.55|493.9|492.1|0
1644590100000|2022-02-11 14:35:00|504.59|502.79|502.6|500.8|508.07|506.27|497.88|496.08|0
1644590400000|2022-02-11 14:40:00|501.99|500.19|502.13|500.33|506.08|504.28|499.89|498.09|0
1644590700000|2022-02-11 14:45:00|501.88|500.08|486.48|484.68|501.88|500.08|481.28|479.48|0
1644591000000|2022-02-11 14:50:00|486.24|484.44|489.46|487.66|491.2|489.4|483.26|481.46|0
1644591300000|2022-02-11 14:55:00|489.59|487.79|504.99|503.19|508.09|506.29|487.97|486.17|0
1644591600000|2022-02-11 15:00:00|504.86|503.06|497.16|495.36|505.11|503.31|495.42|493.62|0
1644591900000|2022-02-11 15:05:00|496.79|494.99|495.92|494.12|498.9|497.1|489.21|487.41|0
1644592200000|2022-02-11 15:10:00|496.41|494.61|506.1|504.3|511.57|509.77|494.92|493.12|0
1644592500000|2022-02-11 15:15:00|506.35|504.55|506.1|504.3|513.56|511.76|504.86|503.06|0
1644592800000|2022-02-11 15:20:00|505.74|503.94|499.64|497.84|505.98|504.18|498.4|496.6|0
1644593100000|2022-02-11 15:25:00|500.14|498.34|499.88|498.08|501.37|499.57|495.17|493.37|0
1644593400000|2022-02-11 15:30:00|498.88|497.08|501.87|500.07|503.85|502.05|491.68|489.88|0
1644593700000|2022-02-11 15:35:00|501.62|499.82|495.41|493.61|506.59|504.79|494.16|492.36|0
1644594000000|2022-02-11 15:40:00|495.04|493.24|497.64|495.84|498.14|496.34|492.92|491.12|0
1644594300000|2022-02-11 15:45:00|497.14|495.34|501.37|499.57|501.62|499.82|494.16|492.36|0
1644594600000|2022-02-11 15:50:00|500.87|499.07|503.61|501.81|507.83|506.03|498.39|496.59|0
1644594900000|2022-02-11 15:55:00|504.35|502.55|506.59|504.79|509.82|508.02|502.24|500.44|0
1644595200000|2022-02-11 16:00:00|507.83|506.03|496.15|494.35|508.58|506.78|495.65|493.85|0
1644595500000|2022-02-11 16:05:00|496.65|494.85|511.81|510.01|511.81|510.01|496.65|494.85|0
1644595800000|2022-02-11 16:10:00|510.57|508.77|511.81|510.01|513.8|512|509.07|507.27|0
1644596100000|2022-02-11 16:15:00|512.81|511.01|514.55|512.75|518.53|516.73|511.31|509.51|0
1644596400000|2022-02-11 16:20:00|513.55|511.75|509.82|508.02|513.8|512|509.07|507.27|0
1644596700000|2022-02-11 16:25:00|510.07|508.27|514.8|513|517.53|515.73|509.32|507.52|0
1644597000000|2022-02-11 16:30:00|515.54|513.74|520.27|518.47|520.27|518.47|511.06|509.26|0
1644597300000|2022-02-11 16:35:00|520.02|518.22|524.25|522.45|526.49|524.69|517.78|515.98|0
1644597600000|2022-02-11 16:40:00|524.51|522.71|526.1|524.3|528.58|526.78|522.83|521.03|0
1644597900000|2022-02-11 16:45:00|525.85|524.05|521.87|520.07|527.34|525.54|519.39|517.59|0
1644598200000|2022-02-11 16:50:00|521.37|519.57|522.37|520.57|526.35|524.55|519.14|517.34|0
1644598500000|2022-02-11 16:55:00|522.12|520.32|517.65|515.85|522.12|520.32|514.66|512.86|0
1644598800000|2022-02-11 17:00:00|518.39|516.59|516.4|514.6|521.37|519.57|514.91|513.11|0
1644599100000|2022-02-11 17:05:00|516.65|514.85|518.14|516.34|520.63|518.83|516.4|514.6|0
1644599400000|2022-02-11 17:10:00|517.65|515.85|514.17|512.37|518.64|516.84|510.69|508.89|0
1644599700000|2022-02-11 17:15:00|513.67|511.87|521.37|519.57|523.11|521.31|513.67|511.87|0
1644600000000|2022-02-11 17:20:00|521.12|519.32|522.37|520.57|524.36|522.56|520.63|518.83|0
1644600300000|2022-02-11 17:25:00|522.86|521.06|518.14|516.34|523.61|521.81|516.65|514.85|0
1644600600000|2022-02-11 17:30:00|517.89|516.09|516.9|515.1|519.63|517.83|514.3|512.5|0
1644600900000|2022-02-11 17:35:00|516.4|514.6|518.39|516.59|520.38|518.58|514.66|512.86|0
1644601200000|2022-02-11 17:40:00|517.64|515.84|521.12|519.32|521.62|519.82|516.65|514.85|0
1644601500000|2022-02-11 17:45:00|520.88|519.08|524.6|522.8|525.85|524.05|520.88|519.08|0
1644601800000|2022-02-11 17:50:00|524.36|522.56|532.06|530.26|532.81|531.01|524.11|522.31|0
1644602100000|2022-02-11 17:55:00|531.82|530.02|530.11|528.31|532.06|530.26|529.08|527.28|0
1644602400000|2022-02-11 18:00:00|530.36|528.56|531.35|529.55|532.35|530.55|527.37|525.57|0
1644602700000|2022-02-11 18:05:00|530.85|529.05|521.66|519.86|532.1|530.3|520.17|518.37|0
1644603000000|2022-02-11 18:10:00|521.41|519.61|527.37|525.57|528.37|526.57|521.41|519.61|0
1644603300000|2022-02-11 18:15:00|527.12|525.32|526.63|524.83|532.59|530.79|526.63|524.83|0
1644603600000|2022-02-11 18:20:00|526.88|525.08|529.07|527.27|530.07|528.27|526.38|524.58|0
1644603900000|2022-02-11 18:25:00|528.82|527.02|539.52|537.72|539.77|537.97|528.82|527.02|0
1644604200000|2022-02-11 18:30:00|540.02|538.22|548.92|547.12|550.63|548.83|539.52|537.72|0
1644604500000|2022-02-11 18:35:00|549.41|547.61|567.94|566.14|567.94|566.14|549.41|547.61|0
1644604800000|2022-02-11 18:40:00|568.31|566.51|569.93|568.13|573.29|571.49|561.1|559.3|0
1644605100000|2022-02-11 18:45:00|571.05|569.25|576.02|573.5|587.01|584.67|571.05|569.25|0
1644605400000|2022-02-11 18:50:00|574.66|572.14|568.76|566.24|582.71|580.19|567.76|565.24|0
1644605700000|2022-02-11 18:55:00|569.5|566.98|579.98|577.82|579.98|577.82|569.5|566.98|0
1644606000000|2022-02-11 19:00:00|581.47|579.31|581.7|579.54|592.1|589.94|572.05|569.89|0
1644606300000|2022-02-11 19:05:00|579.47|577.31|581.21|579.05|590.12|587.96|571.8|569.64|0
1644606600000|2022-02-11 19:10:00|580.96|578.8|575.02|572.86|585.3|583.14|573.29|571.13|0
1644606900000|2022-02-11 19:15:00|573.91|571.75|564.73|562.39|575.27|573.11|559.45|557.29|0
1644607200000|2022-02-11 19:20:00|567.2|564.86|572.47|570.13|572.97|570.63|561.08|558.74|0
1644607500000|2022-02-11 19:25:00|573.71|571.37|586.45|584.11|588.28|585.94|572.22|569.88|0
1644607800000|2022-02-11 19:30:00|586.2|583.86|571.34|569|588.43|586.09|567.38|565.04|0
1644608100000|2022-02-11 19:35:00|570.85|568.51|578.43|576.27|579.17|577.01|570.85|568.51|0
1644608400000|2022-02-11 19:40:00|578.68|576.52|586.42|584.62|586.67|584.87|575.7|573.54|0
1644608700000|2022-02-11 19:45:00|585.93|584.13|591.88|590.08|594.11|592.31|583.45|581.65|0
1644609000000|2022-02-11 19:50:00|592.25|590.45|597.64|595.12|603.13|600.61|592.25|590.45|0
1644609300000|2022-02-11 19:55:00|596.9|594.38|588.63|586.11|596.9|594.38|587.64|585.12|0
1644609600000|2022-02-11 20:00:00|589.75|587.23|574.28|571.76|590.36|587.84|570.82|568.3|0
1644609900000|2022-02-11 20:05:00|575.02|572.5|585.81|583.29|587.06|584.54|572.43|569.91|0
1644610200000|2022-02-11 20:10:00|585.07|582.55|587.55|585.03|591.28|588.76|583.33|580.81|0
1644610500000|2022-02-11 20:15:00|588.05|585.53|593.34|591.18|594.33|592.17|577.62|575.1|0
1644610800000|2022-02-11 20:20:00|592.59|590.43|594.33|592.17|597.07|594.91|588.12|585.96|0
1644611100000|2022-02-11 20:25:00|593.58|591.42|584.89|582.73|595.08|592.92|584.64|582.48|0
1644611400000|2022-02-11 20:30:00|586.13|583.97|587.12|584.96|598.31|596.15|585.38|583.22|0
1644611700000|2022-02-11 20:35:00|587.37|585.21|595.96|593.8|596.82|594.66|586.26|584.1|0
1644612000000|2022-02-11 20:40:00|595.33|593.17|597.57|595.41|607.77|605.61|593.97|591.81|0
1644612300000|2022-02-11 20:45:00|597.07|594.91|578.52|576.36|597.82|595.66|578.52|576.36|0
1644612600000|2022-02-11 20:50:00|579.26|577.1|586.88|584.72|588.86|586.7|578.44|576.28|0
1644612900000|2022-02-11 20:55:00|586.38|584.22|592.59|590.43|593.09|590.93|572.47|570.31|0
1644613200000|2022-02-11 21:00:00|593.34|591.18|591.35|589.19|598.31|596.15|590.11|587.95|0
1644613500000|2022-02-11 21:05:00|591.85|589.69|591.6|589.44|594.83|592.67|589.86|587.7|0
1644613800000|2022-02-11 21:10:00|591.35|589.19|588.37|586.21|591.85|589.69|587.87|585.71|0
1644825900000|2022-02-14 08:05:00|591.8|590|585.46|583.66|594.4|592.6|583.47|581.67|0
1644826200000|2022-02-14 08:10:00|585.83|584.03|594.27|591.75|597.88|595.36|585.83|584.03|0
1644826500000|2022-02-14 08:15:00|594.39|591.87|599.73|597.21|602.6|600.08|594.39|591.87|0
1644826800000|2022-02-14 08:20:00|600.47|597.95|611.14|608.62|611.14|608.62|600.47|597.95|0
1644827100000|2022-02-14 08:25:00|611.02|608.5|622.5|619.62|622.5|619.62|611.02|608.5|0
1644827400000|2022-02-14 08:30:00|623|620.12|624.24|621.36|625.98|623.1|617.53|614.65|0
1644827700000|2022-02-14 08:35:00|624.74|621.86|628.38|625.5|628.88|626|618.77|615.89|0
1644828000000|2022-02-14 08:40:00|629.26|626.38|618.71|615.83|629.26|626.38|618.09|615.21|0
1644828300000|2022-02-14 08:45:00|618.21|615.33|624.41|621.53|624.54|621.66|616.61|613.73|0
1644828600000|2022-02-14 08:50:00|624.29|621.41|629.62|626.74|630.12|627.24|619.58|616.7|0
1644828900000|2022-02-14 08:55:00|629.37|626.49|632.44|629.56|635.58|632.7|624.79|621.91|0
1644829200000|2022-02-14 09:00:00|632.81|629.93|636.85|633.97|639.71|636.83|631.52|628.64|0
1644829500000|2022-02-14 09:05:00|636.72|633.84|632.38|629.5|640.45|637.57|631.5|628.62|0
1644829800000|2022-02-14 09:10:00|632.25|629.37|637.72|634.84|641.45|638.57|631.26|628.38|0
1644830100000|2022-02-14 09:15:00|636.72|633.84|628.65|625.77|637.22|634.34|626.29|623.41|0
1644830400000|2022-02-14 09:20:00|628.77|625.89|624.3|621.42|629.15|626.27|621.82|618.94|0
1644830700000|2022-02-14 09:25:00|623.93|621.05|626.66|623.78|627.16|624.28|621.07|618.19|0
1644831000000|2022-02-14 09:30:00|626.78|623.9|628.02|625.14|630.51|627.63|622.81|619.93|0
1644831300000|2022-02-14 09:35:00|628.52|625.64|631.75|628.87|633.49|630.61|625.79|622.91|0
1644831600000|2022-02-14 09:40:00|632.5|629.62|635.73|632.85|635.73|632.85|631.25|628.37|0
1644831900000|2022-02-14 09:45:00|635.98|633.1|635.11|632.23|636.11|633.23|630.76|627.88|0
1644832200000|2022-02-14 09:50:00|634.48|631.6|635.23|632.35|638.34|635.46|633.12|630.24|0
1644832500000|2022-02-14 09:55:00|634.48|631.6|637.51|634.63|638.75|635.87|634.36|631.48|0
1644832800000|2022-02-14 10:00:00|636.77|633.89|638.14|635.26|646.96|644.08|636.77|633.89|0
1644833100000|2022-02-14 10:05:00|638.26|635.38|631.3|628.42|639.13|636.25|631.18|628.3|0
1644833400000|2022-02-14 10:10:00|631.8|628.92|630.06|627.18|634.03|631.15|630.06|627.18|0
1644833700000|2022-02-14 10:15:00|629.81|626.93|633.17|630.29|635.77|632.89|628.82|625.94|0
1644834000000|2022-02-14 10:20:00|632.92|630.04|628.82|625.94|634.78|631.9|628.07|625.19|0
1644834300000|2022-02-14 10:25:00|628.57|625.69|629.44|626.56|632.92|630.04|626.09|623.21|0
1644834600000|2022-02-14 10:30:00|629.69|626.81|632.29|629.41|632.54|629.66|628.82|625.94|0
1644834900000|2022-02-14 10:35:00|632.42|629.54|626.58|623.7|633.42|630.54|625.47|622.59|0
1644835200000|2022-02-14 10:40:00|626.71|623.83|630.19|627.31|630.93|628.05|625.22|622.34|0
1644835500000|2022-02-14 10:45:00|630.31|627.43|620.38|617.5|630.31|627.43|619.88|617|0
1644835800000|2022-02-14 10:50:00|619.88|617|624.56|621.68|624.56|621.68|618.14|615.26|0
1644836100000|2022-02-14 10:55:00|624.43|621.55|625.92|623.04|626.92|624.04|623.07|620.19|0
1644836400000|2022-02-14 11:00:00|626.3|623.42|629.65|626.77|631.39|628.51|625.8|622.92|0
1644836700000|2022-02-14 11:05:00|629.53|626.65|630.03|627.15|632.02|629.14|629.53|626.65|0
1644837000000|2022-02-14 11:10:00|628.91|626.03|630.78|627.9|632.89|630.01|626.67|623.79|0
1644837300000|2022-02-14 11:15:00|631.03|628.15|628.66|625.78|631.39|628.51|627.66|624.78|0
1644837600000|2022-02-14 11:20:00|628.91|626.03|628.16|625.28|630.78|627.9|626.05|623.17|0
1644837900000|2022-02-14 11:25:00|628.29|625.41|625.3|622.42|630.28|627.4|622.69|619.81|0
1644838200000|2022-02-14 11:30:00|625.42|622.54|626.92|624.04|629.4|626.52|623.43|620.55|0
1644838500000|2022-02-14 11:35:00|626.67|623.79|623.56|620.68|628.66|625.78|622.44|619.56|0
1644838800000|2022-02-14 11:40:00|624.06|621.18|622.94|620.06|625.17|622.29|622.69|619.81|0
1644839100000|2022-02-14 11:45:00|623.07|620.19|624.43|621.55|626.92|624.04|623.07|620.19|0
1644839400000|2022-02-14 11:50:00|625.17|622.29|620.7|617.82|625.67|622.79|620.45|617.57|0
1644839700000|2022-02-14 11:55:00|620.58|617.7|624.18|621.3|624.43|621.55|619.7|616.82|0
1644840000000|2022-02-14 12:00:00|622.82|619.94|628.41|625.53|629.9|627.02|622.19|619.31|0
1644840300000|2022-02-14 12:05:00|628.16|625.28|629.28|626.4|631.14|628.26|625.92|623.04|0
1644840600000|2022-02-14 12:10:00|629.15|626.27|632.14|629.26|633.88|631|628.66|625.78|0
1644840900000|2022-02-14 12:15:00|632.39|629.51|631.39|628.51|633.13|630.25|629.9|627.02|0
1644841200000|2022-02-14 12:20:00|631.77|628.89|628.41|625.53|633.13|630.25|627.16|624.28|0
1644841500000|2022-02-14 12:25:00|627.91|625.03|625.05|622.17|630.65|627.77|624.92|622.04|0
1644841800000|2022-02-14 12:30:00|624.92|622.04|625.67|622.79|625.92|623.04|620.95|618.07|0
1644842100000|2022-02-14 12:35:00|625.42|622.54|606.53|603.65|626.67|623.79|606.53|603.65|0
1644842400000|2022-02-14 12:40:00|605.67|602.79|598.34|595.46|607.28|604.4|593.34|590.46|0
1644842700000|2022-02-14 12:45:00|598.09|595.21|592.07|589.19|598.09|595.21|582.17|579.29|0
1644843000000|2022-02-14 12:50:00|592.57|589.69|595.59|592.71|598.33|595.45|588.83|585.95|0
1644843300000|2022-02-14 12:55:00|595.34|592.46|593.1|590.22|595.34|592.46|587.87|584.99|0
1644843600000|2022-02-14 13:00:00|592.85|589.97|589.37|586.49|592.85|589.97|584.64|581.76|0
1644843900000|2022-02-14 13:05:00|589.61|586.73|584.34|581.82|590.11|587.41|584.34|581.82|0
1644844200000|2022-02-14 13:10:00|584.46|581.94|595.41|592.89|595.66|593.14|584.46|581.94|0
1644844500000|2022-02-14 13:15:00|594.91|592.39|593.42|590.9|595.91|593.39|592.3|589.78|0
1644844800000|2022-02-14 13:20:00|593.66|591.14|587.82|585.3|594.91|592.39|587.44|584.92|0
1644845100000|2022-02-14 13:25:00|588.44|585.92|586.45|583.93|589.93|587.41|586.2|583.68|0
1644845400000|2022-02-14 13:30:00|586.2|583.68|596.65|594.13|596.65|594.13|586.2|583.68|0
1644845700000|2022-02-14 13:35:00|596.78|594.26|594.16|591.64|599.14|596.62|592.92|590.4|0
1644846000000|2022-02-14 13:40:00|594.41|591.89|605.71|603.19|605.96|603.44|593.66|591.14|0
1644846300000|2022-02-14 13:45:00|605.96|603.44|609.7|607.18|609.7|607.18|602.36|599.84|0
1644846600000|2022-02-14 13:50:00|609.45|606.93|599|596.48|609.45|606.93|598.5|595.98|0
1644846900000|2022-02-14 13:55:00|598.75|596.23|603.72|601.2|603.72|601.2|594.28|591.76|0
1644847200000|2022-02-14 14:00:00|603.48|600.96|599|596.48|606.09|603.57|598.75|596.23|0
1644847500000|2022-02-14 14:05:00|599.5|596.98|598.13|595.61|599.87|597.35|596.51|593.99|0
1644847800000|2022-02-14 14:10:00|597.76|595.24|590.55|588.03|598.25|595.73|590.05|587.53|0
1644848100000|2022-02-14 14:15:00|590.8|588.28|592.91|590.39|594.27|591.75|589.8|587.28|0
1644848400000|2022-02-14 14:20:00|592.78|590.26|594.27|591.75|595.52|593|591.92|589.4|0
1644848700000|2022-02-14 14:25:00|595.77|593.25|598.5|595.98|599|596.48|595.27|592.75|0
1644849000000|2022-02-14 14:30:00|598.25|595.73|597.26|594.74|605.71|603.19|587.81|585.29|0
1644849300000|2022-02-14 14:35:00|596.26|593.74|598.02|595.5|600.01|597.49|591.81|589.29|0
1644849600000|2022-02-14 14:40:00|598.15|595.63|597.03|594.51|598.77|596.25|586.84|584.32|0
1644849900000|2022-02-14 14:45:00|597.28|594.76|594.3|591.78|607.72|605.2|593.05|590.53|0
1644850200000|2022-02-14 14:50:00|595.79|593.27|586.98|584.46|596.19|593.67|585.37|582.85|0
1644850500000|2022-02-14 14:55:00|586.61|584.09|597.68|595.16|599.17|596.65|586.48|583.96|0
1644850800000|2022-02-14 15:00:00|596.56|594.04|615.02|612.5|616.35|613.83|596.56|594.04|0
1644851100000|2022-02-14 15:05:00|613.28|610.76|609.55|607.03|616.51|613.99|609.55|607.03|0
1644851400000|2022-02-14 15:10:00|610.54|608.02|603.83|601.31|610.54|608.02|594.65|592.13|0
1644851700000|2022-02-14 15:15:00|604.33|601.81|611.54|609.02|621.23|618.71|602.59|600.07|0
1644852000000|2022-02-14 15:20:00|611.04|608.52|604.45|601.93|616.4|613.88|602.22|599.7|0
1644852300000|2022-02-14 15:25:00|605.08|602.56|608.44|605.92|614.16|611.64|603.71|601.19|0
1644852600000|2022-02-14 15:30:00|608.68|606.16|616.93|614.41|622.88|620.36|604.21|601.69|0
1644852900000|2022-02-14 15:35:00|618.42|615.9|619.17|616.65|623.15|620.63|616.81|614.29|0
1644853200000|2022-02-14 15:40:00|618.42|615.9|613.83|611.31|620.17|617.65|610.71|608.19|0
1644853500000|2022-02-14 15:45:00|614.44|611.92|609.22|606.7|615.94|613.42|607.23|604.71|0
1644853800000|2022-02-14 15:50:00|609.47|606.95|614.6|612.26|617.84|615.5|606.86|604.34|0
1644854100000|2022-02-14 15:55:00|614.1|611.76|619.58|617.24|620.57|618.23|609.38|607.04|0
1644854400000|2022-02-14 16:00:00|619.08|616.74|612.11|609.77|621.2|618.86|610.62|608.28|0
1644854700000|2022-02-14 16:05:00|612.61|610.27|616.72|614.38|619.08|616.74|611.5|609.16|0
1644855000000|2022-02-14 16:10:00|616.22|613.88|620.32|617.98|621.07|618.73|613.98|611.64|0
1644855300000|2022-02-14 16:15:00|619.83|617.49|605.4|603.06|620.95|618.61|604.65|602.31|0
1644855600000|2022-02-14 16:20:00|605.64|603.3|603.9|601.56|608.63|606.29|602.41|600.07|0
1644855900000|2022-02-14 16:25:00|603.41|601.07|600.17|597.83|605.64|603.3|596.44|594.1|0
1644856200000|2022-02-14 16:30:00|599.92|597.58|598.1|595.76|604.82|602.48|596.61|594.27|0
1644856500000|2022-02-14 16:35:00|597.85|595.51|602.33|599.99|605.32|602.98|595.36|593.02|0
1644856800000|2022-02-14 16:40:00|602.08|599.74|599.35|597.01|602.83|600.49|596.49|594.15|0
1644857100000|2022-02-14 16:45:00|599.23|596.89|593.13|590.79|599.35|597.01|592.88|590.54|0
1644857400000|2022-02-14 16:50:00|592.88|590.54|602.08|599.74|602.96|600.62|592.13|589.79|0
1644857700000|2022-02-14 16:55:00|601.47|599.13|596.11|593.77|602.83|600.49|595.36|593.02|0
1644858000000|2022-02-14 17:00:00|595.86|593.52|596.61|594.27|599.59|597.25|592.01|589.67|0
1644858300000|2022-02-14 17:05:00|596.49|594.15|600.84|598.5|601.83|599.49|595.86|593.52|0
1644858600000|2022-02-14 17:10:00|600.22|597.88|598.1|595.76|601.09|598.75|596.61|594.27|0
1644858900000|2022-02-14 17:15:00|597.11|594.77|597.6|595.26|599.34|597|594.12|591.78|0
1644859200000|2022-02-14 17:20:00|597.85|595.51|595.36|593.02|598.35|596.01|593.87|591.53|0
1644859500000|2022-02-14 17:25:00|594.87|592.53|588.89|586.55|596.11|593.77|588.15|585.81|0
1644859800000|2022-02-14 17:30:00|588.65|586.31|588.65|586.31|589.77|587.43|583.42|581.08|0
1644860100000|2022-02-14 17:35:00|588.03|585.69|590.85|588.51|593.09|590.75|587.4|585.06|0
1644860400000|2022-02-14 17:40:00|591.09|588.75|586.62|584.28|591.09|588.75|584.63|582.29|0
1644860700000|2022-02-14 17:45:00|587.11|584.77|583.63|581.29|589.1|586.76|583.38|581.04|0
1644861000000|2022-02-14 17:50:00|584.13|581.79|583.63|581.29|587.11|584.77|582.89|580.55|0
1644861300000|2022-02-14 17:55:00|583.88|581.54|588.85|586.51|590.73|588.39|583.88|581.54|0
1644861600000|2022-02-14 18:00:00|588.61|586.27|587.61|585.27|591.84|589.5|586.75|584.41|0
1644861900000|2022-02-14 18:05:00|587.11|584.77|586.1|584.3|587.36|585.02|581.89|579.55|0
1644862200000|2022-02-14 18:10:00|585.98|584.18|588.83|587.03|589.33|587.53|584.48|582.68|0
1644862500000|2022-02-14 18:15:00|588.58|586.78|587.84|586.04|590.08|588.28|587.09|585.29|0
1644862800000|2022-02-14 18:20:00|586.97|585.17|598.59|596.79|600.08|598.28|586.97|585.17|0
1644863100000|2022-02-14 18:25:00|599.09|597.29|598.09|596.29|599.59|597.79|596.6|594.8|0
1644863400000|2022-02-14 18:30:00|597.85|596.05|602.82|601.02|607.68|605.88|597.35|595.55|0
1644863700000|2022-02-14 18:35:00|602.57|600.77|602.32|600.52|605.06|603.26|599.59|597.79|0
1644864000000|2022-02-14 18:40:00|602.57|600.77|604.32|602.52|607.8|606|601.83|600.03|0
1644864300000|2022-02-14 18:45:00|604.56|602.76|612.78|610.98|614.52|612.72|603.07|601.27|0
1644864600000|2022-02-14 18:50:00|612.53|610.73|631.79|629.99|632.9|631.1|612.28|610.48|0
1644864900000|2022-02-14 18:55:00|630.91|629.11|635.02|633.22|636.02|634.22|625.69|623.89|0
1644865200000|2022-02-14 19:00:00|634.89|633.09|637.13|635.33|637.88|636.08|629.92|628.12|0
1644865500000|2022-02-14 19:05:00|637.38|635.58|639.62|637.82|644.1|642.3|634.15|632.35|0
1644865800000|2022-02-14 19:10:00|639.12|637.32|633.67|631.33|642.36|640.56|632.18|629.84|0
1644866100000|2022-02-14 19:15:00|635.16|632.82|636.16|633.82|640.39|638.05|633.92|631.58|0
1644866400000|2022-02-14 19:20:00|635.41|633.07|636.65|634.31|637.4|635.06|630.69|628.35|0
1644866700000|2022-02-14 19:25:00|636.9|634.56|621.74|619.4|641.13|638.79|612.05|609.71|0
1644867000000|2022-02-14 19:30:00|621.99|619.65|618.89|616.55|631.93|629.59|617.27|614.93|0
1644867300000|2022-02-14 19:35:00|619.01|616.67|619.75|617.41|624.97|622.63|615.78|613.44|0
1644867600000|2022-02-14 19:40:00|620.5|618.16|622.23|619.89|624.22|621.88|613.79|611.45|0
1644867900000|2022-02-14 19:45:00|622.73|620.39|623.73|621.39|628.45|626.11|618.01|615.67|0
1644868200000|2022-02-14 19:50:00|625.46|623.12|618.39|616.05|625.46|623.12|609.32|606.98|0
1644868500000|2022-02-14 19:55:00|617.27|614.93|616.48|614.14|621.74|619.4|614.29|611.95|0
1644868800000|2022-02-14 20:00:00|616.85|614.51|618.59|616.25|620.58|618.24|614.11|611.77|0
1644869100000|2022-02-14 20:05:00|619.09|616.75|617.1|614.76|628.8|626.46|614.86|612.52|0
1644869400000|2022-02-14 20:10:00|618.34|616|611.38|609.04|623.57|621.23|610.13|607.79|0
1644869700000|2022-02-14 20:15:00|611.63|609.29|620.09|617.75|621.08|618.74|610.63|608.29|0
1644870000000|2022-02-14 20:20:00|619.09|616.75|608.89|606.55|624.32|621.98|603.42|601.08|0
1644870300000|2022-02-14 20:25:00|609.14|606.8|612.87|610.53|614.86|612.52|606.9|604.56|0
1644870600000|2022-02-14 20:30:00|612.62|610.28|600.44|598.1|614.36|612.02|599.19|596.85|0
1644870900000|2022-02-14 20:35:00|600.19|597.85|604.18|601.84|606.04|603.7|599.57|597.23|0
1644871200000|2022-02-14 20:40:00|602.81|600.47|601.31|598.97|609.03|606.69|601.31|598.97|0
1644871500000|2022-02-14 20:45:00|600.82|598.48|600.78|598.44|612.74|610.4|596.18|593.84|0
1644871800000|2022-02-14 20:50:00|600.66|598.32|604.77|602.43|611.74|609.4|600.66|598.32|0
1644872100000|2022-02-14 20:55:00|605.02|602.68|608.26|605.92|609.5|607.16|599.54|597.2|0
1644872400000|2022-02-14 21:00:00|607.51|605.17|604.27|601.93|608.26|605.92|603.52|601.18|0
1644872700000|2022-02-14 21:05:00|604.02|601.68|605.99|604.19|606.24|604.44|602.53|600.19|0
1644873000000|2022-02-14 21:10:00|605.5|603.7|604.5|602.7|606.99|605.19|604.25|602.45|0
1644873300000|2022-02-14 21:15:00|603.2|601|604.7|602.5|604.7|602.5|602.71|600.51|0
1644873600000|2022-02-14 21:20:00|604.58|602.38|604.33|602.13|605.2|603|603.95|601.75|0
1644873900000|2022-02-14 21:25:00|603.83|601.63|603.7|601.5|604.45|602.25|603.45|601.25|0
1644874200000|2022-02-14 21:30:00|603.58|601.38|603.08|600.88|604.45|602.25|602.71|600.51|0
1644874500000|2022-02-14 21:35:00|603.2|601|604.2|602|604.2|602|602.95|600.75|0
1644874800000|2022-02-14 21:40:00|604.33|602.13|606.19|603.99|606.69|604.49|603.95|601.75|0
1644875100000|2022-02-14 21:45:00|605.82|603.62|607.44|605.24|607.44|605.24|604.95|602.75|0
1644875400000|2022-02-14 21:50:00|607.57|605.37|606.94|604.74|607.69|605.49|606.44|604.24|0
1644875700000|2022-02-14 21:55:00|607.19|604.99|606.82|604.62|607.69|605.49|606.44|604.24|0
1644876000000|2022-02-14 22:00:00|606.56|604.36|605.55|603.35|606.56|604.36|605.4|603.2|0
1644876300000|2022-02-14 22:05:00|605.47|603.27|606.06|603.86|606.41|604.21|605.15|602.95|0
1644876600000|2022-02-14 22:10:00|606.49|604.29|606.27|604.07|606.49|604.29|605.84|603.64|0
1644876900000|2022-02-14 22:15:00|606.3|604.1|605.69|603.49|606.3|604.1|605.47|603.27|0
1644877200000|2022-02-14 22:20:00|605.84|603.64|605.69|603.49|605.87|603.67|605.58|603.38|0
1644877500000|2022-02-14 22:25:00|605.73|603.53|605.66|603.46|606.2|604|605.66|603.46|0
1644877800000|2022-02-14 22:30:00|605.62|603.42|605.73|603.53|605.73|603.53|605.62|603.42|0
1644878100000|2022-02-14 22:35:00|605.76|603.56|605.76|603.56|605.76|603.56|605.76|603.56|0
1644878400000|2022-02-14 22:40:00|605.8|603.6|605.73|603.53|605.95|603.75|605.69|603.49|0
1644878700000|2022-02-14 22:45:00|605.76|603.56|605.8|603.6|605.84|603.64|605.76|603.56|0
1644879000000|2022-02-14 22:50:00|605.76|603.56|605.76|603.56|605.76|603.56|605.76|603.56|0
1644879300000|2022-02-14 22:55:00|605.69|603.49|605.76|603.56|605.91|603.71|605.58|603.38|0
1644879600000|2022-02-14 23:00:00|606.32|604.12|603.95|601.75|606.32|604.12|603.7|601.5|0
1644879900000|2022-02-14 23:05:00|603.7|601.5|600.71|598.51|603.83|601.63|600.46|598.26|0
1644880200000|2022-02-14 23:10:00|600.46|598.26|600.21|598.01|600.96|598.76|599.71|597.51|0
1644880500000|2022-02-14 23:15:00|599.96|597.76|600.71|598.51|601.21|599.01|599.96|597.76|0
1644880800000|2022-02-14 23:20:00|600.46|598.26|599.22|597.02|600.71|598.51|599.1|596.9|0
1644881100000|2022-02-14 23:25:00|599.46|597.26|599.96|597.76|600.71|598.51|599.46|597.26|0
1644881400000|2022-02-14 23:30:00|599.71|597.51|599.46|597.26|599.96|597.76|597.97|595.77|0
1644881700000|2022-02-14 23:35:00|599.71|597.51|598.6|596.4|600.21|598.01|598.47|596.27|0
1644882000000|2022-02-14 23:40:00|598.47|596.27|598.85|596.65|599.22|597.02|598.22|596.02|0
1644882300000|2022-02-14 23:45:00|598.97|596.77|599.46|597.26|599.46|597.26|598.85|596.65|0
1644882600000|2022-02-14 23:50:00|599.34|597.14|598.47|596.27|599.46|597.26|597.97|595.77|0
1644882900000|2022-02-14 23:55:00|598.35|596.15|597.97|595.77|599.21|597.01|597.97|595.77|0
1644883200000|2022-02-15 00:00:00|597.47|595.27|599.71|597.51|600.21|598.01|596.23|594.03|0
1644883500000|2022-02-15 00:05:00|599.96|597.76|596.48|594.28|600.09|597.89|596.48|594.28|0
1644883800000|2022-02-15 00:10:00|596.6|594.4|600.46|598.26|600.59|598.39|596.48|594.28|0
1644884100000|2022-02-15 00:15:00|600.21|598.01|604.82|602.62|605.69|603.49|600.21|598.01|0
1644884400000|2022-02-15 00:20:00|605.19|602.99|606.94|604.74|608.06|605.86|604.44|602.24|0
1644884700000|2022-02-15 00:25:00|607.19|604.99|606.69|604.49|607.68|605.48|605.69|603.49|0
1644885000000|2022-02-15 00:30:00|606.44|604.24|610.67|608.47|611.17|608.97|606.44|604.24|0
1644885300000|2022-02-15 00:35:00|611.05|608.85|610.06|607.86|611.42|609.22|609.43|607.23|0
1644885600000|2022-02-15 00:40:00|610.17|607.97|609.93|607.73|610.67|608.47|609.18|606.98|0
1644885900000|2022-02-15 00:45:00|609.68|607.48|605.69|603.49|609.68|607.48|605.44|603.24|0
1644886200000|2022-02-15 00:50:00|605.94|603.74|605.94|603.74|607.43|605.23|605.44|603.24|0
1644886500000|2022-02-15 00:55:00|605.69|603.49|603.2|601|606.69|604.49|602.83|600.63|0
1644886800000|2022-02-15 01:00:00|602.95|600.75|604.57|602.37|604.69|602.49|602.2|600|0
1644887100000|2022-02-15 01:05:00|604.69|602.49|605.19|602.99|605.94|603.74|603.83|601.63|0
1644887400000|2022-02-15 01:10:00|605.32|603.12|603.45|601.25|605.44|603.24|603.45|601.25|0
1644887700000|2022-02-15 01:15:00|602.95|600.75|604.69|602.49|604.82|602.62|602.2|600|0
1644888000000|2022-02-15 01:20:00|604.44|602.24|602.45|600.25|604.57|602.37|600.46|598.26|0
1644888300000|2022-02-15 01:25:00|602.58|600.38|601.83|599.63|602.83|600.63|601.09|598.89|0
1644888600000|2022-02-15 01:30:00|601.58|599.38|606.44|604.24|606.93|604.73|601.45|599.25|0
1644888900000|2022-02-15 01:35:00|606.32|604.12|603.2|601|607.18|604.98|601.95|599.75|0
1644889200000|2022-02-15 01:40:00|603.45|601.25|604.19|601.99|604.94|602.74|603.2|601|0
1644889500000|2022-02-15 01:45:00|603.7|601.5|601.7|599.5|603.7|601.5|600.59|598.39|0
1644889800000|2022-02-15 01:50:00|601.58|599.38|601.08|598.88|603.2|601|599.96|597.76|0
1644890100000|2022-02-15 01:55:00|601.33|599.13|599.96|597.76|602.33|600.13|599.46|597.26|0
1644890400000|2022-02-15 02:00:00|599.71|597.51|599.59|597.39|600.71|598.51|598.96|596.76|0
1644890700000|2022-02-15 02:05:00|599.21|597.01|597.22|595.02|599.21|597.01|596.97|594.77|0
1644891000000|2022-02-15 02:10:00|596.97|594.77|596.72|594.52|597.6|595.4|595.97|593.77|0
1644891300000|2022-02-15 02:15:00|596.6|594.4|596.22|594.02|597.72|595.52|595.72|593.52|0
1644891600000|2022-02-15 02:20:00|596.1|593.9|595.72|593.52|596.72|594.52|595.72|593.52|0
1644891900000|2022-02-15 02:25:00|595.97|593.77|593.98|591.78|595.97|593.77|592.99|590.79|0
1644892200000|2022-02-15 02:30:00|593.86|591.66|592.99|590.79|593.98|591.78|592.24|590.04|0
1644892500000|2022-02-15 02:35:00|592.74|590.54|593.23|591.03|593.23|591.03|592.49|590.29|0
1644892800000|2022-02-15 02:40:00|594.23|592.03|593.73|591.53|594.23|592.03|593.23|591.03|0
1644893100000|2022-02-15 02:45:00|593.48|591.28|591.74|589.54|593.73|591.53|590.74|588.54|0
1644893400000|2022-02-15 02:50:00|591.99|589.79|592.99|590.79|593.73|591.53|591.24|589.04|0
1644893700000|2022-02-15 02:55:00|593.11|590.91|593.48|591.28|593.98|591.78|592.99|590.79|0
1644894000000|2022-02-15 03:00:00|593.73|591.53|593.73|591.53|594.23|592.03|593.48|591.28|0
1644894300000|2022-02-15 03:05:00|593.61|591.41|593.98|591.78|594.23|592.03|593.48|591.28|0
1644894600000|2022-02-15 03:10:00|594.23|592.03|594.73|592.53|595.72|593.52|593.73|591.53|0
1644894900000|2022-02-15 03:15:00|594.98|592.78|596.22|594.02|596.22|594.02|594.23|592.03|0
1644895200000|2022-02-15 03:20:00|596.1|593.9|595.97|593.77|596.72|594.52|595.23|593.03|0
1644895500000|2022-02-15 03:25:00|595.85|593.65|597.47|595.27|597.47|595.27|594.73|592.53|0
1644895800000|2022-02-15 03:30:00|598.21|596.01|599.34|597.14|600.21|598.01|598.21|596.01|0
1644896100000|2022-02-15 03:35:00|599.46|597.26|599.96|597.76|600.7|598.5|598.96|596.76|0
1644896400000|2022-02-15 03:40:00|599.71|597.51|598.96|596.76|599.84|597.64|598.34|596.14|0
1644896700000|2022-02-15 03:45:00|598.71|596.51|602.2|600|602.2|600|598.71|596.51|0
1644897000000|2022-02-15 03:50:00|601.95|599.75|601.7|599.5|602.7|600.5|600.45|598.25|0
1644897300000|2022-02-15 03:55:00|601.58|599.38|601.7|599.5|602.7|600.5|601.2|599|0
1644897600000|2022-02-15 04:00:00|601.45|599.25|602.94|600.74|603.19|600.99|600.45|598.25|0
1644897900000|2022-02-15 04:05:00|602.7|600.5|603.44|601.24|604.69|602.49|602.45|600.25|0
1644898200000|2022-02-15 04:10:00|603.69|601.49|602.82|600.62|604.19|601.99|602.58|600.38|0
1644898500000|2022-02-15 04:15:00|602.94|600.74|602.94|600.74|603.19|600.99|602.45|600.25|0
1644898800000|2022-02-15 04:20:00|603.19|600.99|603.44|601.24|603.69|601.49|602.94|600.74|0
1644899100000|2022-02-15 04:25:00|603.57|601.37|605.56|603.36|606.93|604.73|603.44|601.24|0
1644899400000|2022-02-15 04:30:00|605.68|603.48|604.44|602.24|606.18|603.98|603.82|601.62|0
1644899700000|2022-02-15 04:35:00|604.69|602.49|604.69|602.49|605.93|603.73|603.69|601.49|0
1644900000000|2022-02-15 04:40:00|604.94|602.74|604.69|602.49|605.19|602.99|604.69|602.49|0
1644900300000|2022-02-15 04:45:00|605.07|602.87|604.94|602.74|605.68|603.48|604.69|602.49|0
1644900600000|2022-02-15 04:50:00|605.19|602.99|604.44|602.24|605.93|603.73|603.69|601.49|0
1644900900000|2022-02-15 04:55:00|604.69|602.49|603.69|601.49|604.69|602.49|603.32|601.12|0
1644901200000|2022-02-15 05:00:00|603.44|601.24|608.92|606.72|609.17|606.97|603.44|601.24|0
1644901500000|2022-02-15 05:05:00|609.05|606.85|615.03|612.83|619.14|616.94|609.05|606.85|0
1644901800000|2022-02-15 05:10:00|614.9|612.7|614.96|612.76|615.2|613|612.79|610.59|0
1644902100000|2022-02-15 05:15:00|615.45|613.25|615.2|613|615.58|613.38|613.71|611.51|0
1644902400000|2022-02-15 05:20:00|615.45|613.25|615.58|613.38|615.95|613.75|613.96|611.76|0
1644902700000|2022-02-15 05:25:00|615.45|613.25|610.72|608.52|615.58|613.38|610.35|608.15|0
1644903000000|2022-02-15 05:30:00|610.6|608.4|610.72|608.52|611.22|609.02|610.22|608.02|0
1644903300000|2022-02-15 05:35:00|609.72|607.52|609.85|607.65|612.46|610.26|609.23|607.03|0
1644903600000|2022-02-15 05:40:00|609.61|607.41|612.59|610.39|612.71|610.51|609.61|607.41|0
1644903900000|2022-02-15 05:45:00|612.96|610.76|613.09|610.89|613.46|611.26|612.21|610.01|0
1644904200000|2022-02-15 05:50:00|612.96|610.76|613.96|611.76|614.46|612.26|611.22|609.02|0
1644904500000|2022-02-15 05:55:00|613.21|611.01|613.21|611.01|614.71|612.51|612.59|610.39|0
1644904800000|2022-02-15 06:00:00|613.59|611.39|610.35|608.15|614.71|612.51|609.72|607.52|0
1644905100000|2022-02-15 06:05:00|610.47|608.27|611.97|609.77|613.21|611.01|610.22|608.02|0
1644905400000|2022-02-15 06:10:00|611.47|609.27|609.85|607.65|611.72|609.52|607.98|605.78|0
1644905700000|2022-02-15 06:15:00|609.72|607.52|609.11|606.91|609.72|607.52|607.48|605.28|0
1644906000000|2022-02-15 06:20:00|608.98|606.78|610.22|608.02|611.6|609.4|608.48|606.28|0
1644906300000|2022-02-15 06:25:00|610.1|607.9|607.23|605.03|610.1|607.9|606.24|604.04|0
1644906600000|2022-02-15 06:30:00|607.73|605.53|609.47|607.27|609.72|607.52|607.48|605.28|0
1644906900000|2022-02-15 06:35:00|609.23|607.03|608.23|606.03|609.97|607.77|607.98|605.78|0
1644907200000|2022-02-15 06:40:00|608.11|605.91|608.98|606.78|610.85|608.65|607.98|605.78|0
1644907500000|2022-02-15 06:45:00|608.73|606.53|609.22|607.02|611.22|609.02|608.73|606.53|0
1644907800000|2022-02-15 06:50:00|609.35|607.15|608.23|606.03|609.35|607.15|607.98|605.78|0
1644908100000|2022-02-15 06:55:00|607.98|605.78|609.22|607.02|610.22|608.02|607.98|605.78|0
1644908400000|2022-02-15 07:00:00|609.1|606.9|610.1|607.9|613.21|611.01|607.48|605.28|0
1644908700000|2022-02-15 07:05:00|609.85|607.65|603.13|600.93|610.22|608.02|602.5|600.3|0
1644909000000|2022-02-15 07:10:00|603.25|601.05|605.74|603.54|606.24|604.04|602.5|600.3|0
1644909300000|2022-02-15 07:15:00|605.99|603.79|604.74|602.54|606.24|604.04|604.37|602.17|0
1644909600000|2022-02-15 07:20:00|604.62|602.42|605.74|603.54|605.74|603.54|604.24|602.04|0
1644909900000|2022-02-15 07:25:00|605.49|603.29|607.61|605.41|610.35|608.15|604.99|602.79|0
1644910200000|2022-02-15 07:30:00|607.11|604.91|608.97|606.77|609.72|607.52|606.24|604.04|0
1644910500000|2022-02-15 07:35:00|609.35|607.15|612.59|610.39|612.59|610.39|609.22|607.02|0
1644910800000|2022-02-15 07:40:00|612.96|610.76|615.7|613.5|616.45|614.25|612.96|610.76|0
1644911100000|2022-02-15 07:45:00|615.95|613.75|611.5|609.3|616.82|614.62|610.75|608.55|0
1644911400000|2022-02-15 07:50:00|611.38|609.18|610.68|608.48|612.74|610.54|610.3|608.1|0
1644911700000|2022-02-15 07:55:00|610.8|608.6|612.04|609.84|612.54|610.34|610.06|607.86|0
1644912000000|2022-02-15 08:00:00|612.41|610.21|604.44|602.24|615.64|613.44|604.07|601.87|0
1644912300000|2022-02-15 08:05:00|603.49|601.69|588.85|587.05|606.72|604.92|588.35|586.55|0
1644912600000|2022-02-15 08:10:00|587.86|586.06|590.09|588.29|591.58|589.78|585.13|583.33|0
1644912900000|2022-02-15 08:15:00|589.1|587.3|582.15|580.35|590.22|588.42|581.91|580.11|0
1644913200000|2022-02-15 08:20:00|582.65|580.85|572.56|570.76|585.36|583.56|572.56|570.76|0
1644913500000|2022-02-15 08:25:00|572.19|570.39|565.09|563.29|575.42|573.62|564.84|563.04|0
1644913800000|2022-02-15 08:30:00|564.97|563.17|550.27|548.47|564.97|563.17|550.27|548.47|0
1644914100000|2022-02-15 08:35:00|550.39|548.59|555.23|553.43|558.7|556.9|550.15|548.35|0
1644914400000|2022-02-15 08:40:00|555.73|553.93|556.71|554.91|557.95|556.15|554.6|552.8|0
1644914700000|2022-02-15 08:45:00|556.96|555.16|554.85|553.05|560.19|558.39|554.72|552.92|0
1644915000000|2022-02-15 08:50:00|554.97|553.17|563.17|561.37|563.17|561.37|553.73|551.93|0
1644915300000|2022-02-15 08:55:00|563.55|561.75|557.21|555.41|564.16|562.36|557.21|555.41|0
1644915600000|2022-02-15 09:00:00|557.33|555.53|559.44|557.64|559.94|558.14|555.1|553.3|0
1644915900000|2022-02-15 09:05:00|559.57|557.77|552.49|550.69|559.57|557.77|552.24|550.44|0
1644916200000|2022-02-15 09:10:00|552.62|550.82|556.71|554.91|559.94|558.14|552.62|550.82|0
1644916500000|2022-02-15 09:15:00|556.46|554.66|549.76|547.96|556.96|555.16|547.52|545.72|0
1644916800000|2022-02-15 09:20:00|549.26|547.46|549.39|547.59|551.25|549.45|547.77|545.97|0
1644917100000|2022-02-15 09:25:00|549.01|547.21|552.24|550.44|552.24|550.44|547.77|545.97|0
1644917400000|2022-02-15 09:30:00|551.99|550.19|551.74|549.94|552.49|550.69|550|548.2|0
1644917700000|2022-02-15 09:35:00|551.49|549.69|552.73|550.93|553.48|551.68|550.5|548.7|0
1644918000000|2022-02-15 09:40:00|551.99|550.19|553.23|551.43|554.47|552.67|551|549.2|0
1644918300000|2022-02-15 09:45:00|553.11|551.31|551.49|549.69|555.22|553.42|550.75|548.95|0
1644918600000|2022-02-15 09:50:00|551.24|549.44|555.46|553.66|556.21|554.41|551.24|549.44|0
1644918900000|2022-02-15 09:55:00|555.22|553.42|552.24|550.44|555.84|554.04|552.24|550.44|0
1644919200000|2022-02-15 10:00:00|549.88|548.08|552.24|550.44|552.48|550.68|545.04|543.24|0
1644919500000|2022-02-15 10:05:00|552.86|551.06|553.55|551.75|554.1|552.3|551.19|549.39|0
1644919800000|2022-02-15 10:10:00|553.42|551.62|555.41|553.61|556.16|554.36|553.42|551.62|0
1644920100000|2022-02-15 10:15:00|555.29|553.49|552.93|551.13|555.29|553.49|550.69|548.89|0
1644920400000|2022-02-15 10:20:00|552.68|550.88|559.64|557.84|561.62|559.82|550.32|548.52|0
1644920700000|2022-02-15 10:25:00|559.27|557.47|555.41|553.61|560.13|558.33|554.3|552.5|0
1644921000000|2022-02-15 10:30:00|555.29|553.49|551.43|549.63|556.78|554.98|550.69|548.89|0
1644921300000|2022-02-15 10:35:00|551.32|549.52|548.7|546.9|551.32|549.52|547.71|545.91|0
1644921600000|2022-02-15 10:40:00|548.95|547.15|547.21|545.41|548.95|547.15|546.22|544.42|0
1644921900000|2022-02-15 10:45:00|547.96|546.16|548.95|547.15|549.7|547.9|546.84|545.04|0
1644922200000|2022-02-15 10:50:00|548.83|547.03|549.94|548.14|551.19|549.39|548.2|546.4|0
1644922500000|2022-02-15 10:55:00|549.82|548.02|549.45|547.65|550.07|548.27|548.2|546.4|0
1644922800000|2022-02-15 11:00:00|549.69|547.89|545.47|543.67|550.32|548.52|545.22|543.42|0
1644923100000|2022-02-15 11:05:00|545.72|543.92|546.84|545.04|546.96|545.16|544.73|542.93|0
1644923400000|2022-02-15 11:10:00|546.71|544.91|542.49|540.69|546.71|544.91|541.75|539.95|0
1644923700000|2022-02-15 11:15:00|541.75|539.95|544.98|543.18|545.47|543.67|540.26|538.46|0
1644924000000|2022-02-15 11:20:00|545.22|543.42|542.49|540.69|545.22|543.42|541.75|539.95|0
1644924300000|2022-02-15 11:25:00|542.62|540.82|546.71|544.91|547.21|545.41|542.62|540.82|0
1644924600000|2022-02-15 11:30:00|546.59|544.79|545.6|543.8|546.71|544.91|544.97|543.17|0
1644924900000|2022-02-15 11:35:00|545.72|543.92|542.87|541.07|546.96|545.16|542.74|540.94|0
1644925200000|2022-02-15 11:40:00|542.99|541.19|543.48|541.68|544.73|542.93|542.74|540.94|0
1644925500000|2022-02-15 11:45:00|543.37|541.57|539.02|537.22|543.73|541.93|537.28|535.48|0
1644925800000|2022-02-15 11:50:00|539.15|537.35|541.63|539.83|542.74|540.94|539.02|537.22|0
1644926100000|2022-02-15 11:55:00|541.75|539.95|543.12|541.32|543.12|541.32|540.26|538.46|0
1644926400000|2022-02-15 12:00:00|543.24|541.44|542.49|540.69|547.83|546.03|540.75|538.95|0
1644926700000|2022-02-15 12:05:00|542.62|540.82|539.02|537.22|543.98|542.18|536.78|534.98|0
1644927000000|2022-02-15 12:10:00|539.26|537.46|536.29|534.49|539.26|537.46|533.81|532.01|0
1644927300000|2022-02-15 12:15:00|536.04|534.24|536.7|534.9|537.66|535.86|534.72|532.92|0
1644927600000|2022-02-15 12:20:00|536.46|534.66|536.7|534.9|537.33|535.53|534.47|532.67|0
1644927900000|2022-02-15 12:25:00|536.83|535.03|536.7|534.9|537.95|536.15|536.21|534.41|0
1644928200000|2022-02-15 12:30:00|536.95|535.15|537.95|536.15|538.57|536.77|536.58|534.78|0
1644928500000|2022-02-15 12:35:00|537.7|535.9|539.56|537.76|542.54|540.74|537.32|535.52|0
1644928800000|2022-02-15 12:40:00|540.05|538.25|541.8|540|544.28|542.48|539.56|537.76|0
1644929100000|2022-02-15 12:45:00|542.04|540.24|541.92|540.12|542.79|540.99|540.05|538.25|0
1644929400000|2022-02-15 12:50:00|542.04|540.24|539.56|537.76|544.04|542.24|539.06|537.26|0
1644929700000|2022-02-15 12:55:00|539.31|537.51|538.69|536.89|539.8|538|538.69|536.89|0
1644930000000|2022-02-15 13:00:00|538.81|537.01|540.68|538.88|540.68|538.88|537.45|535.65|0
1644930300000|2022-02-15 13:05:00|540.55|538.75|542.04|540.24|542.54|540.74|540.05|538.25|0
1644930600000|2022-02-15 13:10:00|542.54|540.74|543.55|541.75|544.28|542.48|542.29|540.49|0
1644930900000|2022-02-15 13:15:00|543.8|542|545.55|543.75|547.04|545.24|543.55|541.75|0
1644931200000|2022-02-15 13:20:00|545.79|543.99|544.05|542.25|546.54|544.74|543.31|541.51|0
1644931500000|2022-02-15 13:25:00|543.8|542|545.18|543.38|548.53|546.73|543.8|542|0
1644931800000|2022-02-15 13:30:00|545.3|543.5|550.52|548.72|554.64|552.84|545.3|543.5|0
1644932100000|2022-02-15 13:35:00|550.77|548.97|553.33|551.53|554.44|552.64|549.48|547.68|0
1644932400000|2022-02-15 13:40:00|553.2|551.4|548.61|546.81|554.94|553.14|548.61|546.81|0
1644932700000|2022-02-15 13:45:00|548.48|546.68|548.23|546.43|551.21|549.41|548.23|546.43|0
1644933000000|2022-02-15 13:50:00|547.99|546.19|552.93|551.13|552.93|551.13|547.99|546.19|0
1644933300000|2022-02-15 13:55:00|553.18|551.38|556.16|554.36|557.28|555.48|553.18|551.38|0
1644933600000|2022-02-15 14:00:00|555.91|554.11|556.66|554.86|558.89|557.09|555.41|553.61|0
1644933900000|2022-02-15 14:05:00|556.41|554.61|555.16|553.36|557.15|555.35|553.43|551.63|0
1644934200000|2022-02-15 14:10:00|555.66|553.86|560.03|558.23|560.65|558.85|555.16|553.36|0
1644934500000|2022-02-15 14:15:00|559.9|558.1|557.42|555.62|561.89|560.09|556.8|555|0
1644934800000|2022-02-15 14:20:00|557.17|555.37|554.18|552.38|557.66|555.86|552.45|550.65|0
1644935100000|2022-02-15 14:25:00|553.94|552.14|560.4|558.6|560.65|558.85|553.44|551.64|0
1644935400000|2022-02-15 14:30:00|558.41|556.61|546.98|545.18|561.64|559.84|545.99|544.19|0
1644935700000|2022-02-15 14:35:00|546.24|544.44|544.94|543.14|548.6|546.8|542.27|540.47|0
1644936000000|2022-02-15 14:40:00|545.19|543.39|547.05|545.25|549.04|547.24|541.83|540.03|0
1644936300000|2022-02-15 14:45:00|545.06|543.26|550.29|548.49|550.54|548.74|539.09|537.29|0
1644936600000|2022-02-15 14:50:00|552.28|550.48|552.03|550.23|557.01|555.21|551.78|549.98|0
1644936900000|2022-02-15 14:55:00|551.91|550.11|556.37|554.57|559.3|557.5|551.28|549.48|0
1644937200000|2022-02-15 15:00:00|556.62|554.82|558.11|556.31|561.84|560.04|552.39|550.59|0
1644937500000|2022-02-15 15:05:00|557.61|555.81|554.63|552.83|561.1|559.3|552.27|550.47|0
1644937800000|2022-02-15 15:10:00|554.88|553.08|556.62|554.82|560.85|559.05|554.88|553.08|0
1644938100000|2022-02-15 15:15:00|557|555.2|553.64|551.84|557|555.2|551.4|549.6|0
1644938400000|2022-02-15 15:20:00|554.13|552.33|553.14|551.34|557.86|556.06|551.4|549.6|0
1644938700000|2022-02-15 15:25:00|553.39|551.59|547.42|545.62|559.11|557.31|547.42|545.62|0
1644939000000|2022-02-15 15:30:00|546.68|544.88|549.41|547.61|550.4|548.6|546.43|544.63|0
1644939300000|2022-02-15 15:35:00|548.67|546.87|547.67|545.87|550.78|548.98|545.93|544.13|0
1644939600000|2022-02-15 15:40:00|547.42|545.62|542.21|540.41|547.92|546.12|541.71|539.91|0
1644939900000|2022-02-15 15:45:00|541.71|539.91|538.98|537.18|542.7|540.9|538.23|536.43|0
1644940200000|2022-02-15 15:50:00|539.23|537.43|539.34|537.54|541.31|539.51|537.99|536.19|0
1644940500000|2022-02-15 15:55:00|539.59|537.79|541.95|540.15|543.82|542.02|537.97|536.17|0
1644940800000|2022-02-15 16:00:00|542.07|540.27|539.09|537.29|542.57|540.77|538.84|537.04|0
1644941100000|2022-02-15 16:05:00|538.59|536.79|537.49|535.69|543.32|541.52|537.24|535.44|0
1644941400000|2022-02-15 16:10:00|537.99|536.19|541.36|539.56|542.47|540.67|537.99|536.19|0
1644941700000|2022-02-15 16:15:00|541.23|539.43|543.34|541.54|543.58|541.78|540.1|538.3|0
1644942000000|2022-02-15 16:20:00|542.84|541.04|542.34|540.54|543.22|541.42|540.1|538.3|0
1644942300000|2022-02-15 16:25:00|542.59|540.79|547.86|546.06|549.1|547.3|542.59|540.79|0
1644942600000|2022-02-15 16:30:00|547.12|545.32|541.65|539.85|547.12|545.32|541.65|539.85|0
1644942900000|2022-02-15 16:35:00|541.78|539.98|539.91|538.11|541.9|540.1|538.42|536.62|0
1644943200000|2022-02-15 16:40:00|540.28|538.48|543.52|541.72|543.52|541.72|539.91|538.11|0
1644943500000|2022-02-15 16:45:00|543.63|541.83|543.39|541.59|544.13|542.33|540.53|538.73|0
1644943800000|2022-02-15 16:50:00|543.14|541.34|544.38|542.58|545.37|543.57|542.39|540.59|0
1644944100000|2022-02-15 16:55:00|543.88|542.08|540.9|539.1|544.88|543.08|539.41|537.61|0
1644944400000|2022-02-15 17:00:00|540.65|538.85|543.02|541.22|544.13|542.33|537.92|536.12|0
1644944700000|2022-02-15 17:05:00|542.89|541.09|546.12|544.32|547.11|545.31|541.89|540.09|0
1644945000000|2022-02-15 17:10:00|545.87|544.07|548.85|547.05|548.85|547.05|544.38|542.58|0
1644945300000|2022-02-15 17:15:00|548.61|546.81|553.58|551.78|554.58|552.78|548.36|546.56|0
1644945600000|2022-02-15 17:20:00|553.83|552.03|556.32|554.52|556.81|555.01|553.08|551.28|0
1644945900000|2022-02-15 17:25:00|555.82|554.02|553.58|551.78|558.31|556.51|552.83|551.03|0
1644946200000|2022-02-15 17:30:00|553.83|552.03|556.11|554.31|557.11|555.31|551.64|549.84|0
1644946500000|2022-02-15 17:35:00|556.36|554.56|554.87|553.07|556.36|554.56|553.38|551.58|0
1644946800000|2022-02-15 17:40:00|555.12|553.32|555.62|553.82|557.36|555.56|554.01|552.21|0
1644947100000|2022-02-15 17:45:00|555.37|553.57|564.57|562.77|565.07|563.27|554.87|553.07|0
1644947400000|2022-02-15 17:50:00|564.32|562.52|561.34|559.54|564.57|562.77|560.59|558.79|0
1644947700000|2022-02-15 17:55:00|561.59|559.79|558.35|556.55|562.08|560.28|558.35|556.55|0
1644948000000|2022-02-15 18:00:00|558.1|556.3|555.37|553.57|559.6|557.8|554.87|553.07|0
1644948300000|2022-02-15 18:05:00|555.62|553.82|552.38|550.58|555.62|553.82|552.38|550.58|0
1644948600000|2022-02-15 18:10:00|552.63|550.83|552.38|550.58|554.12|552.32|551.64|549.84|0
1644948900000|2022-02-15 18:15:00|552.14|550.34|554.12|552.32|554.87|553.07|551.89|550.09|0
1644949200000|2022-02-15 18:20:00|553.88|552.08|546.42|544.62|553.88|552.08|545.67|543.87|0
1644949500000|2022-02-15 18:25:00|546.17|544.37|543.19|541.39|546.17|544.37|542.44|540.64|0
1644949800000|2022-02-15 18:30:00|542.69|540.89|543.54|541.74|544.29|542.49|541.45|539.65|0
1644950100000|2022-02-15 18:35:00|543.29|541.49|544.29|542.49|545.29|543.49|542.93|541.13|0
1644950400000|2022-02-15 18:40:00|544.17|542.37|543.67|541.87|545.04|543.24|542.3|540.5|0
1644950700000|2022-02-15 18:45:00|543.79|541.99|542.05|540.25|544.54|542.74|541.55|539.75|0
1644951000000|2022-02-15 18:50:00|541.93|540.13|543.05|541.25|544.04|542.24|541.3|539.5|0
1644951300000|2022-02-15 18:55:00|542.8|541|542.3|540.5|543.05|541.25|541.3|539.5|0
1644951600000|2022-02-15 19:00:00|541.8|540|543.79|541.99|544.79|542.99|541.3|539.5|0
1644951900000|2022-02-15 19:05:00|544.04|542.24|548.77|546.97|552.01|550.21|543.54|541.74|0
1644952200000|2022-02-15 19:10:00|548.02|546.22|547.28|545.48|549.77|547.97|546.53|544.73|0
1644952500000|2022-02-15 19:15:00|546.78|544.98|544.04|542.24|549.77|547.97|542.8|541|0
1644952800000|2022-02-15 19:20:00|543.79|541.99|544.54|542.74|545.04|543.24|541.8|540|0
1644953100000|2022-02-15 19:25:00|544.29|542.49|543.79|541.99|545.53|543.73|543.04|541.24|0
1644953400000|2022-02-15 19:30:00|543.54|541.74|546.28|544.48|546.78|544.98|542.3|540.5|0
1644953700000|2022-02-15 19:35:00|546.03|544.23|544.04|542.24|546.03|544.23|543.54|541.74|0
1644954000000|2022-02-15 19:40:00|543.79|541.99|541.55|539.75|550.14|548.34|541.3|539.5|0
1644954300000|2022-02-15 19:45:00|541.3|539.5|545.41|543.61|545.53|543.73|539.81|538.01|0
1644954600000|2022-02-15 19:50:00|545.28|543.48|545.28|543.48|548.27|546.47|543.79|541.99|0
1644954900000|2022-02-15 19:55:00|545.53|543.73|543.29|541.49|546.28|544.48|542.79|540.99|0
1644955200000|2022-02-15 20:00:00|543.54|541.74|539.56|537.76|544.29|542.49|539.31|537.51|0
1644955500000|2022-02-15 20:05:00|539.31|537.51|539.31|537.51|540.06|538.26|537.82|536.02|0
1644955800000|2022-02-15 20:10:00|539.56|537.76|539.81|538.01|541.05|539.25|538.81|537.01|0
1644956100000|2022-02-15 20:15:00|539.56|537.76|539.31|537.51|542.79|540.99|539.31|537.51|0
1644956400000|2022-02-15 20:20:00|539.06|537.26|542.05|540.25|543.79|541.99|538.32|536.52|0
1644956700000|2022-02-15 20:25:00|542.18|540.38|541.3|539.5|543.79|541.99|541.3|539.5|0
1644957000000|2022-02-15 20:30:00|541.55|539.75|551.01|549.21|551.51|549.71|541.55|539.75|0
1644957300000|2022-02-15 20:35:00|551.76|549.96|554.76|552.96|556.5|554.7|547.27|545.47|0
1644957600000|2022-02-15 20:40:00|555.5|553.7|548.38|546.58|558.58|556.78|547.89|546.09|0
1644957900000|2022-02-15 20:45:00|548.63|546.83|548.63|546.83|554.35|552.55|545.65|543.85|0
1644958200000|2022-02-15 20:50:00|548.51|546.71|541.8|540|548.51|546.71|534.97|533.17|0
1644958500000|2022-02-15 20:55:00|541.42|539.62|536.95|535.15|545.15|543.35|534.97|533.17|0
1644958800000|2022-02-15 21:00:00|536.46|534.66|544.34|542.54|544.72|542.92|536.46|534.66|0
1644959100000|2022-02-15 21:05:00|543.85|542.05|547.08|545.28|547.83|546.03|543.85|542.05|0
1644959400000|2022-02-15 21:10:00|547.33|545.53|545.84|544.04|548.82|547.02|544.84|543.04|0
1644959700000|2022-02-15 21:15:00|546.04|543.84|543.55|541.35|546.28|544.08|543.55|541.35|0
1644960000000|2022-02-15 21:20:00|543.8|541.6|542.31|540.11|544.29|542.09|541.81|539.61|0
1644960300000|2022-02-15 21:25:00|542.06|539.86|541.06|538.86|542.31|540.11|540.81|538.61|0
1644960600000|2022-02-15 21:30:00|541.31|539.11|540.81|538.61|541.44|539.24|540.32|538.12|0
1644960900000|2022-02-15 21:35:00|540.56|538.36|541.56|539.36|541.81|539.61|540.32|538.12|0
1644961200000|2022-02-15 21:40:00|541.31|539.11|544.05|541.85|544.29|542.09|541.06|538.86|0
1644961500000|2022-02-15 21:45:00|544.29|542.09|547.03|544.83|547.28|545.08|543.55|541.35|0
1644961800000|2022-02-15 21:50:00|546.78|544.58|544.29|542.09|547.28|545.08|543.8|541.6|0
1644962100000|2022-02-15 21:55:00|544.54|542.34|544.17|541.97|545.79|543.59|542.3|540.1|0
1644962400000|2022-02-15 22:00:00|543.49|541.29|543.38|541.18|543.78|541.58|543.2|541|0
1644962700000|2022-02-15 22:05:00|543.27|541.07|543.38|541.18|544.18|541.98|543.27|541.07|0
1644963000000|2022-02-15 22:10:00|543.6|541.4|544.43|542.23|544.54|542.34|543.6|541.4|0
1644963300000|2022-02-15 22:15:00|544.54|542.34|545.26|543.06|545.26|543.06|544.54|542.34|0
1644963600000|2022-02-15 22:20:00|545.3|543.1|545.62|543.42|545.76|543.56|544.97|542.77|0
1644963900000|2022-02-15 22:25:00|545.19|542.99|545.47|543.27|545.9|543.7|545.19|542.99|0
1644964200000|2022-02-15 22:30:00|545.51|543.31|545.47|543.27|545.54|543.34|545.15|542.95|0
1644964500000|2022-02-15 22:35:00|545.51|543.31|545.43|543.23|545.58|543.38|545.33|543.13|0
1644964800000|2022-02-15 22:40:00|545.33|543.13|545.33|543.13|545.51|543.31|545.04|542.84|0
1644965100000|2022-02-15 22:45:00|545.37|543.17|545.33|543.13|545.51|543.31|545.33|543.13|0
1644965400000|2022-02-15 22:50:00|545.11|542.91|545.26|543.06|545.43|543.23|545.08|542.88|0
1644965700000|2022-02-15 22:55:00|545.22|543.02|544.68|542.48|545.22|543.02|543.8|541.6|0
1644966000000|2022-02-15 23:00:00|543.18|540.98|542.8|540.6|545.04|542.84|542.18|539.98|0
1644966300000|2022-02-15 23:05:00|543.05|540.85|543.05|540.85|543.55|541.35|541.56|539.36|0
1644966600000|2022-02-15 23:10:00|542.8|540.6|544.54|542.34|544.79|542.59|542.68|540.48|0
1644966900000|2022-02-15 23:15:00|544.79|542.59|544.42|542.22|545.04|542.84|543.43|541.23|0
1644967200000|2022-02-15 23:20:00|544.29|542.09|546.41|544.21|546.78|544.58|544.29|542.09|0
1644967500000|2022-02-15 23:25:00|546.28|544.08|546.53|544.33|547.28|545.08|545.04|542.84|0
1644967800000|2022-02-15 23:30:00|546.28|544.08|545.53|543.33|546.66|544.46|544.29|542.09|0
1644968100000|2022-02-15 23:35:00|545.66|543.46|544.17|541.97|545.66|543.46|544.04|541.84|0
1644968400000|2022-02-15 23:40:00|544.29|542.09|545.28|543.08|545.28|543.08|543.67|541.47|0
1644968700000|2022-02-15 23:45:00|545.53|543.33|549.26|547.06|549.26|547.06|544.79|542.59|0
1644969000000|2022-02-15 23:50:00|549.51|547.31|549.02|546.82|550.26|548.06|548.02|545.82|0
1644969300000|2022-02-15 23:55:00|549.51|547.31|548.52|546.32|549.51|547.31|548.15|545.95|0
1644969600000|2022-02-16 00:00:00|549.02|546.82|548.15|545.95|549.51|547.31|547.27|545.07|0
1644969900000|2022-02-16 00:05:00|548.02|545.82|547.4|545.2|550.51|548.31|547.4|545.2|0
1644970200000|2022-02-16 00:10:00|547.03|544.83|549.64|547.44|550.26|548.06|547.03|544.83|0
1644970500000|2022-02-16 00:15:00|549.76|547.56|549.76|547.56|550.26|548.06|549.26|547.06|0
1644970800000|2022-02-16 00:20:00|550.01|547.81|550.76|548.56|551.25|549.05|550.01|547.81|0
1644971100000|2022-02-16 00:25:00|550.64|548.44|550.89|548.69|551.01|548.81|549.51|547.31|0
1644971400000|2022-02-16 00:30:00|551.01|548.81|550.01|547.81|551.01|548.81|549.89|547.69|0
1644971700000|2022-02-16 00:35:00|550.26|548.06|550.01|547.81|550.26|548.06|549.51|547.31|0
1644972000000|2022-02-16 00:40:00|550.14|547.94|550.51|548.31|550.76|548.56|549.76|547.56|0
1644972300000|2022-02-16 00:45:00|550.64|548.44|550.51|548.31|551.25|549.05|550.26|548.06|0
1644972600000|2022-02-16 00:50:00|550.76|548.56|550.51|548.31|551.25|549.05|550.26|548.06|0
1644972900000|2022-02-16 00:55:00|550.76|548.56|551|548.8|551.25|549.05|550.26|548.06|0
1644973200000|2022-02-16 01:00:00|550.51|548.31|550.51|548.31|551.25|549.05|550.01|547.81|0
1644973500000|2022-02-16 01:05:00|550.26|548.06|548.52|546.32|550.39|548.19|548.02|545.82|0
1644973800000|2022-02-16 01:10:00|548.27|546.07|550.76|548.56|550.76|548.56|548.27|546.07|0
1644974100000|2022-02-16 01:15:00|550.51|548.31|550.75|548.55|551|548.8|549.26|547.06|0
1644974400000|2022-02-16 01:20:00|550.51|548.31|550.51|548.31|551.25|549.05|550.26|548.06|0
1644974700000|2022-02-16 01:25:00|550.75|548.55|550.51|548.31|550.75|548.55|549.76|547.56|0
1644975000000|2022-02-16 01:30:00|550.26|548.06|551|548.8|551.25|549.05|549.89|547.69|0
1644975300000|2022-02-16 01:35:00|550.88|548.68|550.01|547.81|551.25|549.05|549.76|547.56|0
1644975600000|2022-02-16 01:40:00|549.76|547.56|551.25|549.05|551.25|549.05|549.76|547.56|0
1644975900000|2022-02-16 01:45:00|551|548.8|550.26|548.06|551|548.8|550.01|547.81|0
1644976200000|2022-02-16 01:50:00|550.01|547.81|549.51|547.31|550.51|548.31|549.26|547.06|0
1644976500000|2022-02-16 01:55:00|549.76|547.56|549.01|546.81|550.01|547.81|549.01|546.81|0
1644976800000|2022-02-16 02:00:00|548.76|546.56|548.51|546.31|549.01|546.81|548.15|545.95|0
1644977100000|2022-02-16 02:05:00|548.39|546.19|546.03|543.83|548.76|546.56|546.03|543.83|0
1644977400000|2022-02-16 02:10:00|545.78|543.58|547.77|545.57|548.76|546.56|545.78|543.58|0
1644977700000|2022-02-16 02:15:00|547.9|545.7|547.02|544.82|548.02|545.82|546.52|544.32|0
1644978000000|2022-02-16 02:20:00|546.77|544.57|547.15|544.95|547.52|545.32|546.52|544.32|0
1644978300000|2022-02-16 02:25:00|547.02|544.82|547.52|545.32|547.77|545.57|547.02|544.82|0
1644978600000|2022-02-16 02:30:00|547.77|545.57|548.51|546.31|549.51|547.31|547.52|545.32|0
1644978900000|2022-02-16 02:35:00|548.26|546.06|549.76|547.56|550.01|547.81|548.26|546.06|0
1644979200000|2022-02-16 02:40:00|549.51|547.31|549.51|547.31|550.25|548.05|549.26|547.06|0
1644979500000|2022-02-16 02:45:00|549.64|547.44|548.89|546.69|549.76|547.56|547.27|545.07|0
1644979800000|2022-02-16 02:50:00|548.76|546.56|548.51|546.31|549.01|546.81|548.51|546.31|0
1644980100000|2022-02-16 02:55:00|548.76|546.56|548.51|546.31|550.01|547.81|548.26|546.06|0
1644980400000|2022-02-16 03:00:00|548.26|546.06|548.51|546.31|549.51|547.31|547.52|545.32|0
1644980700000|2022-02-16 03:05:00|548.76|546.56|547.52|545.32|548.76|546.56|547.52|545.32|0
1644981000000|2022-02-16 03:10:00|547.77|545.57|547.55|545.35|548.05|545.85|547.55|545.35|0
1644981300000|2022-02-16 03:15:00|547.8|545.6|548.55|546.35|548.55|546.35|547.55|545.35|0
1644981600000|2022-02-16 03:20:00|548.3|546.1|549.54|547.34|549.54|547.34|548.3|546.1|0
1644981900000|2022-02-16 03:25:00|549.3|547.1|548.8|546.6|550.04|547.84|548.8|546.6|0
1644982200000|2022-02-16 03:30:00|549.05|546.85|549.05|546.85|550.29|548.09|548.93|546.73|0
1644982500000|2022-02-16 03:35:00|549.18|546.98|549.29|547.09|549.54|547.34|549.05|546.85|0
1644982800000|2022-02-16 03:40:00|549.05|546.85|549.42|547.22|549.54|547.34|548.55|546.35|0
1644983100000|2022-02-16 03:45:00|549.29|547.09|549.79|547.59|550.04|547.84|549.05|546.85|0
1644983400000|2022-02-16 03:50:00|549.67|547.47|550.79|548.59|550.79|548.59|549.54|547.34|0
1644983700000|2022-02-16 03:55:00|550.54|548.34|549.05|546.85|551.28|549.08|549.05|546.85|0
1644984000000|2022-02-16 04:00:00|549.29|547.09|549.29|547.09|549.79|547.59|549.04|546.84|0
1644984300000|2022-02-16 04:05:00|549.04|546.84|549.29|547.09|549.79|547.59|549.04|546.84|0
1644984600000|2022-02-16 04:10:00|549.42|547.22|549.04|546.84|549.54|547.34|549.04|546.84|0
1644984900000|2022-02-16 04:15:00|549.29|547.09|549.04|546.84|549.29|547.09|549.04|546.84|0
1644985200000|2022-02-16 04:20:00|548.3|546.1|548.8|546.6|548.8|546.6|548.3|546.1|0
1644985500000|2022-02-16 04:25:00|549.04|546.84|550.04|547.84|550.04|547.84|548.8|546.6|0
1644985800000|2022-02-16 04:30:00|549.79|547.59|549.79|547.59|549.92|547.72|549.54|547.34|0
1644986100000|2022-02-16 04:35:00|550.04|547.84|549.29|547.09|550.29|548.09|549.17|546.97|0
1644986400000|2022-02-16 04:40:00|549.17|546.97|549.04|546.84|549.54|547.34|548.79|546.59|0
1644986700000|2022-02-16 04:45:00|548.79|546.59|548.53|546.33|549.04|546.84|548.53|546.33|0
1644987000000|2022-02-16 04:50:00|548.28|546.08|547.66|545.46|548.53|546.33|547.53|545.33|0
1644987300000|2022-02-16 04:55:00|547.53|545.33|546.79|544.59|547.53|545.33|546.54|544.34|0
1644987600000|2022-02-16 05:00:00|546.54|544.34|544.55|542.35|547.03|544.83|544.55|542.35|0
1644987900000|2022-02-16 05:05:00|544.8|542.6|545.04|542.84|545.54|543.34|544.55|542.35|0
1644988200000|2022-02-16 05:10:00|545.17|542.97|543.8|541.6|545.54|543.34|543.3|541.1|0
1644988500000|2022-02-16 05:15:00|543.68|541.48|544.55|542.35|544.68|542.48|543.3|541.1|0
1644988800000|2022-02-16 05:20:00|544.8|542.6|544.55|542.35|545.29|543.09|544.05|541.85|0
1644989100000|2022-02-16 05:25:00|544.3|542.1|545.04|542.84|545.29|543.09|544.05|541.85|0
1644989400000|2022-02-16 05:30:00|544.92|542.72|545.04|542.84|545.29|543.09|543.8|541.6|0
1644989700000|2022-02-16 05:35:00|544.79|542.59|544.3|542.1|545.29|543.09|544.05|541.85|0
1644990000000|2022-02-16 05:40:00|544.05|541.85|544.3|542.1|545.04|542.84|544.05|541.85|0
1644990300000|2022-02-16 05:45:00|544.43|542.23|543.93|541.73|544.43|542.23|543.05|540.85|0
1644990600000|2022-02-16 05:50:00|543.8|541.6|544.05|541.85|544.3|542.1|543.05|540.85|0
1644990900000|2022-02-16 05:55:00|544.3|542.1|544.18|541.98|544.79|542.59|543.55|541.35|0
1644991200000|2022-02-16 06:00:00|544.55|542.35|544.67|542.47|544.79|542.59|541.81|539.61|0
1644991500000|2022-02-16 06:05:00|544.79|542.59|546.04|543.84|546.78|544.58|544.79|542.59|0
1644991800000|2022-02-16 06:10:00|546.29|544.09|545.04|542.84|546.53|544.33|544.54|542.34|0
1644992100000|2022-02-16 06:15:00|545.17|542.97|543.55|541.35|545.67|543.47|543.3|541.1|0
1644992400000|2022-02-16 06:20:00|543.43|541.23|543.3|541.1|543.93|541.73|542.93|540.73|0
1644992700000|2022-02-16 06:25:00|543.55|541.35|543.3|541.1|543.8|541.6|543.05|540.85|0
1644993000000|2022-02-16 06:30:00|543.05|540.85|541.81|539.61|543.05|540.85|541.31|539.11|0
1644993300000|2022-02-16 06:35:00|542.31|540.11|542.19|539.99|542.55|540.35|541.94|539.74|0
1644993600000|2022-02-16 06:40:00|542.31|540.11|542.06|539.86|542.55|540.35|541.31|539.11|0
1644993900000|2022-02-16 06:45:00|542.31|540.11|541.06|538.86|542.55|540.35|541.06|538.86|0
1644994200000|2022-02-16 06:50:00|541.31|539.11|542.06|539.86|542.55|540.35|541.06|538.86|0
1644994500000|2022-02-16 06:55:00|541.94|539.74|542.06|539.86|542.19|539.99|541.56|539.36|0
1644994800000|2022-02-16 07:00:00|542.55|540.35|541.06|538.86|543.05|540.85|538.58|536.38|0
1644995100000|2022-02-16 07:05:00|541.31|539.11|541.31|539.11|541.56|539.36|540.56|538.36|0
1644995400000|2022-02-16 07:10:00|541.44|539.24|542.3|540.1|543.3|541.1|540.81|538.61|0
1644995700000|2022-02-16 07:15:00|542.43|540.23|543.55|541.35|544.29|542.09|541.81|539.61|0
1644996000000|2022-02-16 07:20:00|543.8|541.6|543.93|541.73|544.92|542.72|543.05|540.85|0
1644996300000|2022-02-16 07:25:00|543.8|541.6|543.43|541.23|544.79|542.59|543.05|540.85|0
1644996600000|2022-02-16 07:30:00|543.3|541.1|542.06|539.86|544.67|542.47|541.81|539.61|0
1644996900000|2022-02-16 07:35:00|542.18|539.98|541.92|539.72|542.67|540.47|540.81|538.61|0
1644997200000|2022-02-16 07:40:00|542.05|539.85|542.92|540.72|543.16|540.96|541.17|538.97|0
1644997500000|2022-02-16 07:45:00|542.55|540.35|543.66|541.46|543.79|541.59|542.55|540.35|0
1644997800000|2022-02-16 07:50:00|543.79|541.59|544.91|542.71|545.66|543.46|542.67|540.47|0
1644998100000|2022-02-16 07:55:00|544.66|542.46|542.42|540.22|545.66|543.46|542.17|539.97|0
1644998400000|2022-02-16 08:00:00|542.67|540.47|546.15|543.95|547.65|545.45|540.55|538.35|0
1644998700000|2022-02-16 08:05:00|546.2|544.4|545.83|544.03|547.2|545.4|544.46|542.66|0
1644999000000|2022-02-16 08:10:00|545.95|544.15|538.86|537.06|546.45|544.65|538.86|537.06|0
1644999300000|2022-02-16 08:15:00|538.23|536.43|528.52|526.72|538.23|536.43|526.66|524.86|0
1644999600000|2022-02-16 08:20:00|527.77|525.97|525.28|523.48|527.77|525.97|522.55|520.75|0
1644999900000|2022-02-16 08:25:00|525.04|523.24|526.03|524.23|528.02|526.22|524.04|522.24|0
1645000200000|2022-02-16 08:30:00|526.28|524.48|526.53|524.73|528.27|526.47|525.78|523.98|0
1645000500000|2022-02-16 08:35:00|526.16|524.36|525.28|523.48|526.28|524.48|523.29|521.49|0
1645000800000|2022-02-16 08:40:00|524.79|522.99|529.64|527.84|529.76|527.96|524.29|522.49|0
1645001100000|2022-02-16 08:45:00|529.76|527.96|528.52|526.72|532.13|530.33|528.27|526.47|0
1645001400000|2022-02-16 08:50:00|528.15|526.35|531.26|529.46|531.76|529.96|527.52|525.72|0
1645001700000|2022-02-16 08:55:00|530.51|528.71|526.53|524.73|530.76|528.96|525.28|523.48|0
1645002000000|2022-02-16 09:00:00|525.78|523.98|522.05|520.25|527.4|525.6|518.57|516.77|0
1645002300000|2022-02-16 09:05:00|522.55|520.75|532.71|530.91|533.7|531.9|522.55|520.75|0
1645002600000|2022-02-16 09:10:00|532.95|531.15|531.46|529.66|538.19|536.39|531.21|529.41|0
1645002900000|2022-02-16 09:15:00|531.21|529.41|531.71|529.91|533.2|531.4|531.21|529.41|0
1645003200000|2022-02-16 09:20:00|532.21|530.41|533.45|531.65|534.83|533.03|531.09|529.29|0
1645003500000|2022-02-16 09:25:00|533.2|531.4|533.7|531.9|533.95|532.15|532.34|530.54|0
1645003800000|2022-02-16 09:30:00|533.83|532.03|532.46|530.66|533.95|532.15|529.47|527.67|0
1645004100000|2022-02-16 09:35:00|532.34|530.54|532.46|530.66|534.7|532.9|531.84|530.04|0
1645004400000|2022-02-16 09:40:00|532.71|530.91|536.44|534.64|536.44|534.64|531.84|530.04|0
1645004700000|2022-02-16 09:45:00|535.94|534.14|535.33|533.53|536.69|534.89|534.95|533.15|0
1645005000000|2022-02-16 09:50:00|535.45|533.65|534.95|533.15|535.94|534.14|533.2|531.4|0
1645005300000|2022-02-16 09:55:00|535.2|533.4|538.19|536.39|539.56|537.76|534.58|532.78|0
1645005600000|2022-02-16 10:00:00|538.69|536.89|540.56|538.76|545.67|543.87|538.44|536.64|0
1645005900000|2022-02-16 10:05:00|540.43|538.63|540.18|538.38|542.42|540.62|539.18|537.38|0
1645006200000|2022-02-16 10:10:00|539.93|538.13|537.94|536.14|540.81|539.01|537.44|535.64|0
1645006500000|2022-02-16 10:15:00|537.69|535.89|542.42|540.62|543.3|541.5|537.19|535.39|0
1645006800000|2022-02-16 10:20:00|542.67|540.87|549.9|548.1|550.9|549.1|542.17|540.37|0
1645007100000|2022-02-16 10:25:00|550.15|548.35|546.41|544.61|550.65|548.85|545.42|543.62|0
1645007400000|2022-02-16 10:30:00|547.04|545.24|543.87|542.07|548.16|546.36|543.74|541.94|0
1645007700000|2022-02-16 10:35:00|543.92|542.12|545.66|543.86|546.53|544.73|543.79|541.99|0
1645008000000|2022-02-16 10:40:00|545.53|543.73|543.29|541.49|545.53|543.73|542.67|540.87|0
1645008300000|2022-02-16 10:45:00|543.04|541.24|542.92|541.12|544.78|542.98|542.29|540.49|0
1645008600000|2022-02-16 10:50:00|543.17|541.37|541.8|540|543.17|541.37|541.05|539.25|0
1645008900000|2022-02-16 10:55:00|541.55|539.75|541.43|539.63|542.04|540.24|539.8|538|0
1645009200000|2022-02-16 11:00:00|541.3|539.5|541.05|539.25|542.17|540.37|538.06|536.26|0
1645009500000|2022-02-16 11:05:00|541.18|539.38|541.43|539.63|541.55|539.75|539.31|537.51|0
1645009800000|2022-02-16 11:10:00|541.55|539.75|545.03|543.23|545.03|543.23|541.55|539.75|0
1645010100000|2022-02-16 11:15:00|544.91|543.11|544.03|542.23|544.91|543.11|542.29|540.49|0
1645010400000|2022-02-16 11:20:00|543.92|542.12|544.03|542.23|544.41|542.61|542.79|540.99|0
1645010700000|2022-02-16 11:25:00|543.79|541.99|543.29|541.49|546.52|544.72|542.79|540.99|0
1645011000000|2022-02-16 11:30:00|543.54|541.74|541.3|539.5|544.53|542.73|539.8|538|0
1645011300000|2022-02-16 11:35:00|541.55|539.75|539.31|537.51|542.54|540.74|539.31|537.51|0
1645011600000|2022-02-16 11:40:00|538.56|536.76|539.8|538|540.8|539|538.56|536.76|0
1645011900000|2022-02-16 11:45:00|539.93|538.13|540.05|538.25|540.3|538.5|538.81|537.01|0
1645012200000|2022-02-16 11:50:00|539.93|538.13|541.92|540.12|542.04|540.24|539.55|537.75|0
1645012500000|2022-02-16 11:55:00|542.04|540.24|540.43|538.63|542.04|540.24|537.81|536.01|0
1645012800000|2022-02-16 12:00:00|540.8|539|536.82|535.02|541.05|539.25|536.82|535.02|0
1645013100000|2022-02-16 12:05:00|537.07|535.27|538.81|537.01|538.81|537.01|537.07|535.27|0
1645013400000|2022-02-16 12:10:00|540.3|538.5|537.81|536.01|541.54|539.74|537.69|535.89|0
1645013700000|2022-02-16 12:15:00|538.06|536.26|539.68|537.88|541.05|539.25|538.06|536.26|0
1645014000000|2022-02-16 12:20:00|539.55|537.75|540.55|538.75|541.05|539.25|538.81|537.01|0
1645014300000|2022-02-16 12:25:00|540.05|538.25|538.81|537.01|540.55|538.75|537.56|535.76|0
1645014600000|2022-02-16 12:30:00|539.8|538|542.54|540.74|543.04|541.24|539.3|537.5|0
1645014900000|2022-02-16 12:35:00|542.29|540.49|547.77|545.97|548.51|546.71|542.29|540.49|0
1645015200000|2022-02-16 12:40:00|548.02|546.22|547.52|545.72|550.01|548.21|546.52|544.72|0
1645015500000|2022-02-16 12:45:00|547.77|545.97|545.77|543.97|548.26|546.46|545.53|543.73|0
1645015800000|2022-02-16 12:50:00|545.53|543.73|547.77|545.97|547.77|545.97|544.28|542.48|0
1645016100000|2022-02-16 12:55:00|547.52|545.72|546.52|544.72|550.01|548.21|546.27|544.47|0
1645016400000|2022-02-16 13:00:00|546.02|544.22|544.78|542.98|546.77|544.97|544.78|542.98|0
1645016700000|2022-02-16 13:05:00|544.53|542.73|548.01|546.21|548.51|546.71|544.53|542.73|0
1645017000000|2022-02-16 13:10:00|547.77|545.97|546.02|544.22|549.01|547.21|545.52|543.72|0
1645017300000|2022-02-16 13:15:00|545.65|543.85|544.53|542.73|546.27|544.47|544.03|542.23|0
1645017600000|2022-02-16 13:20:00|544.78|542.98|543.28|541.48|545.03|543.23|543.04|541.24|0
1645017900000|2022-02-16 13:25:00|543.41|541.61|545.65|543.85|545.77|543.97|542.29|540.49|0
1645018200000|2022-02-16 13:30:00|545.77|543.97|541.04|539.24|548.89|547.09|539.55|537.75|0
1645018500000|2022-02-16 13:35:00|541.17|539.37|539.93|538.13|542.54|540.74|537.06|535.26|0
1645018800000|2022-02-16 13:40:00|540.05|538.25|542.25|540.45|542.5|540.7|539.68|537.88|0
1645019100000|2022-02-16 13:45:00|542.38|540.58|550.1|548.3|550.72|548.92|541.5|539.7|0
1645019400000|2022-02-16 13:50:00|549.97|548.17|552.46|550.66|554.95|553.15|549.47|547.67|0
1645019700000|2022-02-16 13:55:00|552.71|550.91|554.79|552.99|557.03|555.23|552.71|550.91|0
1645020000000|2022-02-16 14:00:00|554.54|552.74|555.29|553.49|558.53|556.73|554.29|552.49|0
1645020300000|2022-02-16 14:05:00|555.79|553.99|559.27|557.47|560.52|558.72|554.79|552.99|0
1645020600000|2022-02-16 14:10:00|559.02|557.22|560.3|558.5|561.05|559.25|559.02|557.22|0
1645020900000|2022-02-16 14:15:00|560.05|558.25|557.81|556.01|560.18|558.38|557.06|555.26|0
1645021200000|2022-02-16 14:20:00|557.56|555.76|558.06|556.26|560.8|559|557.56|555.76|0
1645021500000|2022-02-16 14:25:00|558.31|556.51|557.81|556.01|559.06|557.26|555.32|553.52|0
1645021800000|2022-02-16 14:30:00|557.31|555.51|552.59|550.79|557.31|555.51|549.6|547.8|0
1645022100000|2022-02-16 14:35:00|554.08|552.28|554.33|552.53|556.32|554.52|552.59|550.79|0
1645022400000|2022-02-16 14:40:00|555.32|553.52|558.81|557.01|558.81|557.01|553.83|552.03|0
1645022700000|2022-02-16 14:45:00|558.56|556.76|557.69|555.89|559.3|557.5|551.34|549.54|0
1645023000000|2022-02-16 14:50:00|558.56|556.76|570.79|568.99|573.03|571.23|558.56|556.76|0
1645023300000|2022-02-16 14:55:00|570.04|568.24|569.86|568.06|572.28|570.48|567.3|565.5|0
1645023600000|2022-02-16 15:00:00|569.74|567.94|568.12|566.32|573.84|572.04|565.14|563.34|0
1645023900000|2022-02-16 15:05:00|567.87|566.07|567.63|565.83|569.37|567.57|565.14|563.34|0
1645024200000|2022-02-16 15:10:00|567.87|566.07|567.84|566.04|570.36|568.56|563.61|561.81|0
1645024500000|2022-02-16 15:15:00|568.08|566.28|571.57|569.77|575.05|573.25|567.22|565.42|0
1645024800000|2022-02-16 15:20:00|571.82|570.02|567.59|565.79|573.19|571.39|566.84|565.04|0
1645025100000|2022-02-16 15:25:00|567.09|565.29|564.85|563.05|569.08|567.28|564.6|562.8|0
1645025400000|2022-02-16 15:30:00|564.6|562.8|564.35|562.55|568.08|566.28|564.35|562.55|0
1645025700000|2022-02-16 15:35:00|564.6|562.8|564.6|562.8|566.34|564.54|562.12|560.32|0
1645026000000|2022-02-16 15:40:00|565.35|563.55|563.61|561.81|568.83|567.03|563.61|561.81|0
1645026300000|2022-02-16 15:45:00|563.86|562.06|566.31|564.51|567.05|565.25|562.61|560.81|0
1645026600000|2022-02-16 15:50:00|566.56|564.76|563.82|562.02|566.56|564.76|562.08|560.28|0
1645026900000|2022-02-16 15:55:00|564.07|562.27|567.55|565.75|569.29|567.49|564.07|562.27|0
1645027200000|2022-02-16 16:00:00|566.8|565|564.07|562.27|568.05|566.25|563.7|561.9|0
1645027500000|2022-02-16 16:05:00|564.32|562.52|562.08|560.28|568.3|566.5|560.58|558.78|0
1645027800000|2022-02-16 16:10:00|562.33|560.53|564.32|562.52|564.56|562.76|561.58|559.78|0
1645028100000|2022-02-16 16:15:00|563.82|562.02|568.3|566.5|568.3|566.5|560.83|559.03|0
1645028400000|2022-02-16 16:20:00|568.05|566.25|564.69|562.89|569.79|567.99|564.56|562.76|0
1645028700000|2022-02-16 16:25:00|564.81|563.01|561.08|559.28|565.31|563.51|560.33|558.53|0
1645029000000|2022-02-16 16:30:00|560.83|559.03|563.57|561.77|564.07|562.27|560.83|559.03|0
1645029300000|2022-02-16 16:35:00|563.82|562.02|563.32|561.52|564.56|562.76|561.08|559.28|0
1645029600000|2022-02-16 16:40:00|563.07|561.27|565.56|563.76|567.68|565.88|562.08|560.28|0
1645029900000|2022-02-16 16:45:00|565.31|563.51|563.82|562.02|566.31|564.51|563.82|562.02|0
1645030200000|2022-02-16 16:50:00|564.07|562.27|563.57|561.77|564.31|562.51|561.83|560.03|0
1645030500000|2022-02-16 16:55:00|564.07|562.27|561.83|560.03|564.07|562.27|560.33|558.53|0
1645030800000|2022-02-16 17:00:00|561.33|559.53|560.28|558.48|562.57|560.77|558.04|556.24|0
1645031100000|2022-02-16 17:05:00|560.03|558.23|561.28|559.48|561.53|559.73|558.54|556.74|0
1645031400000|2022-02-16 17:10:00|561.53|559.73|562.52|560.72|563.52|561.72|560.53|558.73|0
1645031700000|2022-02-16 17:15:00|562.27|560.47|563.52|561.72|564.51|562.71|561.78|559.98|0
1645032000000|2022-02-16 17:20:00|563.02|561.22|563.27|561.47|564.51|562.71|562.27|560.47|0
1645032300000|2022-02-16 17:25:00|563.52|561.72|564.51|562.71|564.76|562.96|561.77|559.97|0
1645032600000|2022-02-16 17:30:00|564.76|562.96|576.47|574.67|577.72|575.92|564.76|562.96|0
1645032900000|2022-02-16 17:35:00|576.72|574.92|571.53|569.73|577.72|575.92|571.28|569.48|0
1645033200000|2022-02-16 17:40:00|571.28|569.48|569.54|567.74|571.28|569.48|568.29|566.49|0
1645033500000|2022-02-16 17:45:00|569.04|567.24|568.17|566.37|570.04|568.24|567.05|565.25|0
1645033800000|2022-02-16 17:50:00|567.8|566|567.28|565.48|569.29|567.49|565.54|563.74|0
1645034100000|2022-02-16 17:55:00|567.53|565.73|568.51|566.71|569.02|567.22|566.29|564.49|0
1645034400000|2022-02-16 18:00:00|568.76|566.96|571.5|569.7|572.25|570.45|567.52|565.72|0
1645034700000|2022-02-16 18:05:00|571.25|569.45|568.51|566.71|572|570.2|567.52|565.72|0
1645035000000|2022-02-16 18:10:00|568.26|566.46|567.52|565.72|569.76|567.96|567.4|565.6|0
1645035300000|2022-02-16 18:15:00|567.4|565.6|567.52|565.72|568.26|566.46|566.52|564.72|0
1645035600000|2022-02-16 18:20:00|567.27|565.47|566.02|564.22|568.26|566.46|564.03|562.23|0
1645035900000|2022-02-16 18:25:00|565.77|563.97|566.77|564.97|568.26|566.46|565.77|563.97|0
1645036200000|2022-02-16 18:30:00|567.27|565.47|569.01|567.21|570.25|568.45|567.27|565.47|0
1645036500000|2022-02-16 18:35:00|568.76|566.96|568.51|566.71|569.51|567.71|566.52|564.72|0
1645036800000|2022-02-16 18:40:00|568.76|566.96|570.75|568.95|571.75|569.95|568.76|566.96|0
1645037100000|2022-02-16 18:45:00|570.5|568.7|569.51|567.71|571|569.2|568.01|566.21|0
1645037400000|2022-02-16 18:50:00|569.01|567.21|567.02|565.22|569.01|567.21|566.02|564.22|0
1645037700000|2022-02-16 18:55:00|567.27|565.47|568.39|566.59|572.62|570.82|566.65|564.85|0
1645038000000|2022-02-16 19:00:00|568.01|566.21|560.56|558.76|576.91|575.11|551.47|549.67|0
1645038300000|2022-02-16 19:05:00|560.06|558.26|555.09|553.29|564.04|562.24|548.75|546.95|0
1645038600000|2022-02-16 19:10:00|555.58|553.78|558.73|556.93|561.22|559.42|553|551.2|0
1645038900000|2022-02-16 19:15:00|559.61|557.81|551.26|549.46|559.61|557.81|548.65|546.85|0
1645039200000|2022-02-16 19:20:00|550.76|548.96|535.51|533.71|552.5|550.7|535.26|533.46|0
1645039500000|2022-02-16 19:25:00|535.76|533.96|535.76|533.96|538.25|536.45|534.76|532.96|0
1645039800000|2022-02-16 19:30:00|532.52|530.72|533.88|532.08|533.88|532.08|525.65|523.85|0
1645040100000|2022-02-16 19:35:00|533.14|531.34|536.13|534.33|540.12|538.32|531.89|530.09|0
1645040400000|2022-02-16 19:40:00|536.38|534.58|538.75|536.95|542.12|540.32|535.38|533.58|0
1645040700000|2022-02-16 19:45:00|539.25|537.45|542.12|540.32|544.11|542.31|536.13|534.33|0
1645041000000|2022-02-16 19:50:00|542.37|540.57|538.87|537.07|543.36|541.56|537.13|535.33|0
1645041300000|2022-02-16 19:55:00|538.62|536.82|531.39|529.59|539.12|537.32|531.39|529.59|0
1645041600000|2022-02-16 20:00:00|530.77|528.97|521.41|519.61|533.63|531.83|520.67|518.87|0
1645041900000|2022-02-16 20:05:00|521.66|519.86|524.66|522.86|525.65|523.85|521.66|519.86|0
1645042200000|2022-02-16 20:10:00|524.16|522.36|527.9|526.1|529.89|528.09|523.91|522.11|0
1645042500000|2022-02-16 20:15:00|527.4|525.6|524.86|523.06|529.64|527.84|524.86|523.06|0
1645042800000|2022-02-16 20:20:00|525.61|523.81|527.61|525.81|531.1|529.3|524.86|523.06|0
1645043100000|2022-02-16 20:25:00|527.85|526.05|522.87|521.07|527.85|526.05|522.75|520.95|0
1645043400000|2022-02-16 20:30:00|523.37|521.57|528.86|527.06|532.1|530.3|522.37|520.57|0
1645043700000|2022-02-16 20:35:00|529.11|527.31|523.39|521.59|530.11|528.31|523.02|521.22|0
1645044000000|2022-02-16 20:40:00|524.38|522.58|525.26|523.46|525.63|523.83|522.39|520.59|0
1645044300000|2022-02-16 20:45:00|524.88|523.08|521.39|519.59|528.13|526.33|521.14|519.34|0
1645044600000|2022-02-16 20:50:00|518.9|517.1|528.62|526.82|528.62|526.82|516.78|514.98|0
1645044900000|2022-02-16 20:55:00|527.76|525.96|531.12|529.32|533.86|532.06|527.76|525.96|0
1645045200000|2022-02-16 21:00:00|529.87|528.07|534.11|532.31|535.36|533.56|529.87|528.07|0
1645045500000|2022-02-16 21:05:00|534.36|532.56|534.86|533.06|535.61|533.81|533.36|531.56|0
1645045800000|2022-02-16 21:10:00|535.11|533.31|535.36|533.56|535.61|533.81|532.87|531.07|0
1645046100000|2022-02-16 21:15:00|534.31|532.11|534.06|531.86|534.56|532.36|533.07|530.87|0
1645046400000|2022-02-16 21:20:00|533.94|531.74|533.94|531.74|537.31|535.11|529.82|527.62|0
1645046700000|2022-02-16 21:25:00|534.06|531.86|533.69|531.49|535.31|533.11|532.32|530.12|0
1645047000000|2022-02-16 21:30:00|533.56|531.36|533.56|531.36|534.31|532.11|531.57|529.37|0
1645047300000|2022-02-16 21:35:00|533.81|531.61|534.31|532.11|534.31|532.11|533.06|530.86|0
1645047600000|2022-02-16 21:40:00|533.81|531.61|535.31|533.11|535.31|533.11|533.56|531.36|0
1645047900000|2022-02-16 21:45:00|535.06|532.86|536.56|534.36|536.56|534.36|535.06|532.86|0
1645048200000|2022-02-16 21:50:00|535.94|533.74|536.81|534.61|537.31|535.11|535.56|533.36|0
1645048500000|2022-02-16 21:55:00|536.56|534.36|535.94|533.74|536.94|534.74|535.56|533.36|0
1645048800000|2022-02-16 22:00:00|536.01|533.81|535.83|533.63|536.41|534.21|535.72|533.52|0
1645049100000|2022-02-16 22:05:00|535.94|533.74|535.76|533.56|536.01|533.81|535.72|533.52|0
1645049400000|2022-02-16 22:10:00|536.01|533.81|536.12|533.92|536.19|533.99|535.5|533.3|0
1645049700000|2022-02-16 22:15:00|536.01|533.81|535.46|533.26|536.01|533.81|535.46|533.26|0
1645050000000|2022-02-16 22:20:00|535.32|533.12|534.3|532.1|535.32|533.12|534.3|532.1|0
1645050300000|2022-02-16 22:25:00|534.23|532.03|533.72|531.52|534.3|532.1|533.25|531.05|0
1645050600000|2022-02-16 22:30:00|533.68|531.48|533.83|531.63|534.38|532.18|533.39|531.19|0
1645050900000|2022-02-16 22:35:00|533.79|531.59|533.76|531.56|533.9|531.7|533.57|531.37|0
1645051200000|2022-02-16 22:40:00|533.72|531.52|534.67|532.47|534.92|532.72|533.72|531.52|0
1645051500000|2022-02-16 22:45:00|534.63|532.43|535.76|533.56|535.79|533.59|534.63|532.43|0
1645051800000|2022-02-16 22:50:00|535.83|533.63|534.3|532.1|536.12|533.92|534.3|532.1|0
1645052100000|2022-02-16 22:55:00|534.56|532.36|535.72|533.52|536.34|534.14|534.56|532.36|0
1645052400000|2022-02-16 23:00:00|535.19|532.99|531.57|529.37|535.44|533.24|531.2|529|0
1645052700000|2022-02-16 23:05:00|531.45|529.25|530.57|528.37|531.57|529.37|529.95|527.75|0
1645053000000|2022-02-16 23:10:00|530.32|528.12|530.07|527.87|531.07|528.87|529.57|527.37|0
1645053300000|2022-02-16 23:15:00|529.95|527.75|530.32|528.12|532.56|530.36|529.82|527.62|0
1645053600000|2022-02-16 23:20:00|530.2|528|529.82|527.62|530.82|528.62|529.32|527.12|0
1645053900000|2022-02-16 23:25:00|529.57|527.37|527.95|525.75|529.57|527.37|527.82|525.62|0
1645054200000|2022-02-16 23:30:00|527.57|525.37|528.07|525.87|528.57|526.37|527.32|525.12|0
1645054500000|2022-02-16 23:35:00|528.57|526.37|527.08|524.88|528.82|526.62|526.58|524.38|0
1645054800000|2022-02-16 23:40:00|527.32|525.12|536.31|534.11|536.56|534.36|526.96|524.76|0
1645055100000|2022-02-16 23:45:00|536.81|534.61|539.3|537.1|539.55|537.35|536.06|533.86|0
1645055400000|2022-02-16 23:50:00|539.55|537.35|539.05|536.85|540.55|538.35|537.8|535.6|0
1645055700000|2022-02-16 23:55:00|538.8|536.6|539.55|537.35|540.8|538.6|538.55|536.35|0
1645056000000|2022-02-17 00:00:00|539.8|537.6|540.93|538.73|541.05|538.85|539.05|536.85|0
1645056300000|2022-02-17 00:05:00|540.8|538.6|541.3|539.1|541.55|539.35|540.05|537.85|0
1645056600000|2022-02-17 00:10:00|541.55|539.35|541.3|539.1|541.55|539.35|539.8|537.6|0
1645056900000|2022-02-17 00:15:00|541.43|539.23|541.8|539.6|542.3|540.1|540.8|538.6|0
1645057200000|2022-02-17 00:20:00|541.68|539.48|541.3|539.1|542.3|540.1|541.05|538.85|0
1645057500000|2022-02-17 00:25:00|541.55|539.35|540.55|538.35|541.55|539.35|540.05|537.85|0
1645057800000|2022-02-17 00:30:00|540.43|538.23|539.05|536.85|540.55|538.35|538.55|536.35|0
1645058100000|2022-02-17 00:35:00|538.8|536.6|539.55|537.35|539.55|537.35|537.06|534.86|0
1645058400000|2022-02-17 00:40:00|539.3|537.1|540.05|537.85|540.8|538.6|539.05|536.85|0
1645058700000|2022-02-17 00:45:00|540.3|538.1|539.05|536.85|541.3|539.1|538.3|536.1|0
1645059000000|2022-02-17 00:50:00|538.93|536.73|540.8|538.6|540.8|538.6|538.8|536.6|0
1645059300000|2022-02-17 00:55:00|540.68|538.48|539.3|537.1|540.68|538.48|539.05|536.85|0
1645059600000|2022-02-17 01:00:00|539.05|536.85|539.3|537.1|540.05|537.85|538.3|536.1|0
1645059900000|2022-02-17 01:05:00|539.43|537.23|540.3|538.1|540.55|538.35|539.05|536.85|0
1645060200000|2022-02-17 01:10:00|540.05|537.85|538.55|536.35|540.3|538.1|538.55|536.35|0
1645060500000|2022-02-17 01:15:00|537.8|535.6|538.55|536.35|540.05|537.85|537.8|535.6|0
1645060800000|2022-02-17 01:20:00|538.3|536.1|538.3|536.1|538.93|536.73|538.05|535.85|0
1645061100000|2022-02-17 01:25:00|538.18|535.98|536.56|534.36|538.55|536.35|535.81|533.61|0
1645061400000|2022-02-17 01:30:00|536.81|534.61|537.43|535.23|538.05|535.85|536.56|534.36|0
1645061700000|2022-02-17 01:35:00|537.55|535.35|536.81|534.61|538.05|535.85|536.81|534.61|0
1645062000000|2022-02-17 01:40:00|537.05|534.85|537.8|535.6|537.8|535.6|536.81|534.61|0
1645062300000|2022-02-17 01:45:00|537.55|535.35|539.05|536.85|540.3|538.1|537.3|535.1|0
1645062600000|2022-02-17 01:50:00|538.8|536.6|538.68|536.48|540.68|538.48|538.68|536.48|0
1645062900000|2022-02-17 01:55:00|538.8|536.6|538.8|536.6|539.3|537.1|538.3|536.1|0
1645063200000|2022-02-17 02:00:00|539.05|536.85|535.56|533.36|539.05|536.85|535.06|532.86|0
1645063500000|2022-02-17 02:05:00|534.81|532.61|536.31|534.11|537.05|534.85|534.81|532.61|0
1645063800000|2022-02-17 02:10:00|536.56|534.36|534.81|532.61|536.56|534.36|534.06|531.86|0
1645064100000|2022-02-17 02:15:00|534.56|532.36|534.56|532.36|535.31|533.11|533.94|531.74|0
1645064400000|2022-02-17 02:20:00|534.31|532.11|535.06|532.86|535.56|533.36|534.31|532.11|0
1645064700000|2022-02-17 02:25:00|535.31|533.11|535.06|532.86|535.31|533.11|534.56|532.36|0
1645065000000|2022-02-17 02:30:00|534.94|532.74|535.56|533.36|536.19|533.99|534.81|532.61|0
1645065300000|2022-02-17 02:35:00|535.44|533.24|535.19|532.99|535.81|533.61|534.56|532.36|0
1645065600000|2022-02-17 02:40:00|535.06|532.86|535.31|533.11|535.31|533.11|534.06|531.86|0
1645065900000|2022-02-17 02:45:00|535.44|533.24|535.56|533.36|536.06|533.86|534.81|532.61|0
1645066200000|2022-02-17 02:50:00|535.69|533.49|534.56|532.36|535.81|533.61|534.31|532.11|0
1645066500000|2022-02-17 02:55:00|534.44|532.24|534.06|531.86|534.56|532.36|533.81|531.61|0
1645066800000|2022-02-17 03:00:00|533.81|531.61|534.56|532.36|534.81|532.61|533.81|531.61|0
1645067100000|2022-02-17 03:05:00|534.31|532.11|533.81|531.61|534.81|532.61|533.81|531.61|0
1645067400000|2022-02-17 03:10:00|533.69|531.49|533.56|531.36|533.81|531.61|533.31|531.11|0
1645067700000|2022-02-17 03:15:00|533.69|531.49|533.56|531.36|534.06|531.86|533.31|531.11|0
1645068000000|2022-02-17 03:20:00|533.81|531.61|534.56|532.36|534.81|532.61|533.81|531.61|0
1645068300000|2022-02-17 03:25:00|534.31|532.11|534.06|531.86|534.56|532.36|534.06|531.86|0
1645068600000|2022-02-17 03:30:00|533.81|531.61|535.31|533.11|535.31|533.11|533.56|531.36|0
1645068900000|2022-02-17 03:35:00|535.56|533.36|534.56|532.36|535.56|533.36|534.31|532.11|0
1645069200000|2022-02-17 03:40:00|534.31|532.11|534.44|532.24|534.44|532.24|533.81|531.61|0
1645069500000|2022-02-17 03:45:00|534.31|532.11|537.05|534.85|537.05|534.85|534.31|532.11|0
1645069800000|2022-02-17 03:50:00|536.8|534.6|541.05|538.85|541.05|538.85|536.3|534.1|0
1645070100000|2022-02-17 03:55:00|542.79|540.59|551.07|548.87|551.07|548.87|542.79|540.59|0
1645070400000|2022-02-17 04:00:00|553.32|551.12|563.87|560.79|563.99|560.91|553.32|551.12|0
1645070700000|2022-02-17 04:05:00|564.24|561.16|558.88|555.8|565.24|562.16|558|554.92|0
1645071000000|2022-02-17 04:10:00|559.63|556.55|554.64|551.56|560.75|557.67|548.9|545.82|0
1645071300000|2022-02-17 04:15:00|554.89|551.81|556.78|553.7|559.28|556.2|554.76|551.68|0
1645071600000|2022-02-17 04:20:00|557.41|554.33|555.29|552.21|558.53|555.45|553.79|550.71|0
1645071900000|2022-02-17 04:25:00|555.42|552.34|554.35|552.15|556.29|553.21|553.35|551.15|0
1645072200000|2022-02-17 04:30:00|554.1|551.9|552.6|550.4|555.1|552.9|548.86|546.66|0
1645072500000|2022-02-17 04:35:00|552.48|550.28|555.1|552.9|555.73|553.53|552.1|549.9|0
1645072800000|2022-02-17 04:40:00|554.98|552.78|554.59|552.39|555.59|553.39|552.1|549.9|0
1645073100000|2022-02-17 04:45:00|554.34|552.14|555.84|553.64|555.84|553.64|552.59|550.39|0
1645073400000|2022-02-17 04:50:00|556.34|554.14|557.83|555.63|558.08|555.88|553.59|551.39|0
1645073700000|2022-02-17 04:55:00|558.08|555.88|558.33|556.13|558.33|556.13|556.34|554.14|0
1645074000000|2022-02-17 05:00:00|558.83|556.63|558.58|556.38|560.08|557.88|556.58|554.38|0
1645074300000|2022-02-17 05:05:00|558.46|556.26|552.09|549.89|559.33|557.13|548.6|546.4|0
1645074600000|2022-02-17 05:10:00|552.34|550.14|553.47|551.27|554.34|552.14|550.48|548.28|0
1645074900000|2022-02-17 05:15:00|553.34|551.14|550.61|548.41|553.59|551.39|549.36|547.16|0
1645075200000|2022-02-17 05:20:00|550.74|548.54|549.86|547.66|550.99|548.79|548.11|545.91|0
1645075500000|2022-02-17 05:25:00|549.61|547.41|549.09|546.89|550.61|548.41|548.84|546.64|0
1645075800000|2022-02-17 05:30:00|549.34|547.14|546.59|544.39|550.59|548.39|546.34|544.14|0
1645076100000|2022-02-17 05:35:00|546.84|544.64|548.46|546.26|549.58|547.38|545.84|543.64|0
1645076400000|2022-02-17 05:40:00|548.33|546.13|549.58|547.38|550.08|547.88|546.97|544.77|0
1645076700000|2022-02-17 05:45:00|549.83|547.63|552.83|550.63|553.07|550.87|549.58|547.38|0
1645077000000|2022-02-17 05:50:00|552.71|550.51|552.58|550.38|554.07|551.87|551.33|549.13|0
1645077300000|2022-02-17 05:55:00|552.83|550.63|550.33|548.13|553.07|550.87|550.33|548.13|0
1645077600000|2022-02-17 06:00:00|551.71|549.51|551.46|549.26|554.07|551.87|548.71|546.51|0
1645077900000|2022-02-17 06:05:00|552.33|550.13|553.95|551.75|554.82|552.62|552.08|549.88|0
1645078200000|2022-02-17 06:10:00|553.82|551.62|556.06|553.86|556.81|554.61|553.82|551.62|0
1645078500000|2022-02-17 06:15:00|556.19|553.99|552.57|550.37|556.19|553.99|552.45|550.25|0
1645078800000|2022-02-17 06:20:00|553.32|551.12|553.95|551.75|554.32|552.12|551.57|549.37|0
1645079100000|2022-02-17 06:25:00|554.07|551.87|546.34|544.14|555.57|553.37|546.34|544.14|0
1645079400000|2022-02-17 06:30:00|545.34|543.14|553.08|550.88|556.57|554.37|544.1|541.9|0
1645079700000|2022-02-17 06:35:00|552.33|550.13|552.96|550.76|554.82|552.62|551.83|549.63|0
1645080000000|2022-02-17 06:40:00|552.34|550.14|552.58|550.38|552.71|550.51|550.59|548.39|0
1645080300000|2022-02-17 06:45:00|553.21|551.01|552.47|550.27|554.83|552.63|549.72|547.52|0
1645080600000|2022-02-17 06:50:00|552.34|550.14|550.84|548.64|552.58|550.38|549.59|547.39|0
1645080900000|2022-02-17 06:55:00|550.34|548.14|549.84|547.64|550.97|548.77|547.85|545.65|0
1645081200000|2022-02-17 07:00:00|549.97|547.77|545.85|543.65|550.34|548.14|544.1|541.9|0
1645081500000|2022-02-17 07:05:00|545.6|543.4|546.27|544.07|546.64|544.44|543.36|541.16|0
1645081800000|2022-02-17 07:10:00|546.39|544.19|546.64|544.44|548.13|545.93|543.89|541.69|0
1645082100000|2022-02-17 07:15:00|546.89|544.69|545.89|543.69|548.01|545.81|544.89|542.69|0
1645082400000|2022-02-17 07:20:00|546.64|544.44|547.63|545.43|548.13|545.93|545.64|543.44|0
1645082700000|2022-02-17 07:25:00|547.38|545.18|548.01|545.81|548.88|546.68|546.39|544.19|0
1645083000000|2022-02-17 07:30:00|548.13|545.93|544.89|542.69|549.51|547.31|544.39|542.19|0
1645083300000|2022-02-17 07:35:00|544.52|542.32|546.14|543.94|546.27|544.07|544.39|542.19|0
1645083600000|2022-02-17 07:40:00|546.39|544.19|544.64|542.44|546.77|544.57|543.89|541.69|0
1645083900000|2022-02-17 07:45:00|544.39|542.19|542.36|540.16|544.64|542.44|540.9|538.7|0
1645084200000|2022-02-17 07:50:00|542.49|540.29|544.35|542.15|545.1|542.9|542.11|539.91|0
1645084500000|2022-02-17 07:55:00|544.6|542.4|542.99|540.79|545.73|543.53|542.61|540.41|0
1645084800000|2022-02-17 08:00:00|542.24|540.04|537.35|535.15|542.24|540.04|536.1|533.9|0
1645085100000|2022-02-17 08:05:00|537.4|535.6|534.91|533.11|538.9|537.1|534.66|532.86|0
1645085400000|2022-02-17 08:10:00|534.66|532.86|537.9|536.1|538.15|536.35|533.66|531.86|0
1645085700000|2022-02-17 08:15:00|537.65|535.85|542.64|540.84|543.77|541.97|537.65|535.85|0
1645086000000|2022-02-17 08:20:00|543.14|541.34|543.39|541.59|544.13|542.33|540.39|538.59|0
1645086300000|2022-02-17 08:25:00|543.64|541.84|555.85|554.05|560.46|558.66|542.39|540.59|0
1645086600000|2022-02-17 08:30:00|556.97|555.17|556.22|554.42|557.47|555.67|550.24|548.44|0
1645086900000|2022-02-17 08:35:00|555.48|553.68|553.48|551.68|560.71|558.91|552.24|550.44|0
1645087200000|2022-02-17 08:40:00|553.23|551.43|553.98|552.18|555.72|553.92|551.99|550.19|0
1645087500000|2022-02-17 08:45:00|554.48|552.68|557.72|555.92|563.83|562.03|553.48|551.68|0
1645087800000|2022-02-17 08:50:00|559.46|557.66|554.73|552.93|559.46|557.66|554.73|552.93|0
1645088100000|2022-02-17 08:55:00|554.98|553.18|555.23|553.43|556.6|554.8|554.11|552.31|0
1645088400000|2022-02-17 09:00:00|555.11|553.31|558.1|556.3|558.46|556.66|551.49|549.69|0
1645088700000|2022-02-17 09:05:00|557.6|555.8|557.92|555.72|558.1|556.3|554.48|552.68|0
1645089000000|2022-02-17 09:10:00|557.42|555.22|557.42|555.22|558.41|556.21|555.55|553.35|0
1645089300000|2022-02-17 09:15:00|554.48|552.68|551.24|549.44|554.48|552.68|551.24|549.44|0
1645089600000|2022-02-17 09:20:00|551.74|549.94|557.1|555.3|558.46|556.66|551.74|549.94|0
1645089900000|2022-02-17 09:25:00|557.42|555.22|557.67|555.47|558.66|556.46|555.67|553.47|0
1645091700000|2022-02-17 09:55:00|559.27|553.87|559.27|553.87|559.52|554.12|558.02|552.62|0
1645092000000|2022-02-17 10:00:00|559.52|554.12|558.15|552.75|560.76|555.36|556.77|551.37|0
1645092300000|2022-02-17 10:05:00|558.02|552.62|556.97|555.17|559.89|557.04|556.97|552.12|0
1645092600000|2022-02-17 10:10:00|556.85|555.05|553.48|551.68|556.97|555.17|553.48|551.68|0
1645092900000|2022-02-17 10:15:00|553.73|551.93|553.98|552.18|555.47|553.67|552.73|550.93|0
1645093200000|2022-02-17 10:20:00|554.48|552.68|554.85|553.05|555.22|553.42|553.11|551.31|0
1645093500000|2022-02-17 10:25:00|554.73|552.93|553.86|552.06|555.22|553.42|552.48|550.68|0
1645093800000|2022-02-17 10:30:00|553.73|551.93|552.73|550.93|554.48|552.68|551.74|549.94|0
1645094100000|2022-02-17 10:35:00|552.98|551.18|552.48|550.68|554.23|552.43|552.23|550.43|0
1645094400000|2022-02-17 10:40:00|552.23|550.43|551.24|549.44|553.48|551.68|550.99|549.19|0
1645094700000|2022-02-17 10:45:00|551.74|549.94|551.83|550.03|553.48|551.68|550.74|548.94|0
1645095000000|2022-02-17 10:50:00|552.08|550.28|549.84|548.04|552.08|550.28|549.21|547.41|0
1645095300000|2022-02-17 10:55:00|549.96|548.16|552.95|551.15|552.95|551.15|549.96|548.16|0
1645095600000|2022-02-17 11:00:00|552.83|551.03|554.44|552.64|555.44|553.64|551.95|550.15|0
1645095900000|2022-02-17 11:05:00|554.19|552.39|555.94|554.14|557.18|555.38|554.19|552.39|0
1645096200000|2022-02-17 11:10:00|555.69|553.89|555.07|553.27|556.81|555.01|554.44|552.64|0
1645096500000|2022-02-17 11:15:00|555.19|553.39|555.19|553.39|557.43|555.63|554.69|552.89|0
1645096800000|2022-02-17 11:20:00|554.94|553.14|555.69|553.89|555.94|554.14|553.69|551.89|0
1645097100000|2022-02-17 11:25:00|555.44|553.64|555.57|553.77|555.82|554.02|554.44|552.64|0
1645097400000|2022-02-17 11:30:00|555.44|553.64|557.18|555.38|557.43|555.63|554.69|552.89|0
1645097700000|2022-02-17 11:35:00|557.43|555.63|554.44|552.64|557.68|555.88|554.44|552.64|0
1645098000000|2022-02-17 11:40:00|554.19|552.39|553.2|551.4|555.19|553.39|552.95|551.15|0
1645098300000|2022-02-17 11:45:00|553.32|551.52|554.57|552.77|554.94|553.14|552.95|551.15|0
1645098600000|2022-02-17 11:50:00|554.69|552.89|556.32|554.52|556.68|554.88|554.69|552.89|0
1645098900000|2022-02-17 11:55:00|556.56|554.76|553.94|552.14|556.68|554.88|551.95|550.15|0
1645099200000|2022-02-17 12:00:00|553.19|551.39|548.21|546.41|553.19|551.39|545.97|544.17|0
1645099500000|2022-02-17 12:05:00|547.96|546.16|547.21|545.41|548.46|546.66|545.22|543.42|0
1645099800000|2022-02-17 12:10:00|546.96|545.16|547.84|546.04|549.21|547.41|546.72|544.92|0
1645100100000|2022-02-17 12:15:00|548.46|546.66|548.16|546.36|548.66|546.86|547.46|545.66|0
1645100400000|2022-02-17 12:20:00|548.29|546.49|547.66|545.86|549.41|547.61|547.16|545.36|0
1645100700000|2022-02-17 12:25:00|547.91|546.11|546.66|544.86|548.91|547.11|546.41|544.61|0
1645101000000|2022-02-17 12:30:00|546.41|544.61|546.17|544.37|547.91|546.11|545.42|543.62|0
1645101300000|2022-02-17 12:35:00|546.41|544.61|545.67|543.87|547.41|545.61|545.42|543.62|0
1645101600000|2022-02-17 12:40:00|545.17|543.37|543.3|541.5|546.41|544.61|541.93|540.13|0
1645101900000|2022-02-17 12:45:00|543.67|541.87|542.4|540.6|543.67|541.87|540.68|538.88|0
1645102200000|2022-02-17 12:50:00|542.16|540.36|542.16|540.36|542.9|541.1|541.16|539.36|0
1645102500000|2022-02-17 12:55:00|542.4|540.6|542.4|540.6|543.65|541.85|541.66|539.86|0
1645102800000|2022-02-17 13:00:00|542.16|540.36|542.4|540.6|542.4|540.6|536.92|535.12|0
1645103100000|2022-02-17 13:05:00|541.91|540.11|548.16|546.36|550.14|548.34|541.91|540.11|0
1645103400000|2022-02-17 13:10:00|547.79|545.99|552.4|550.6|553.65|551.85|547.41|545.61|0
1645103700000|2022-02-17 13:15:00|552.15|550.35|553.43|551.63|555.89|554.09|552.15|550.35|0
1645104000000|2022-02-17 13:20:00|553.18|551.38|551.43|549.63|554.17|552.37|551.18|549.38|0
1645104300000|2022-02-17 13:25:00|551.18|549.38|552.31|550.51|553.43|551.63|550.68|548.88|0
1645104600000|2022-02-17 13:30:00|552.18|550.38|550.81|549.01|552.68|550.88|549.44|547.64|0
1645104900000|2022-02-17 13:35:00|551.18|549.38|553.92|552.12|553.92|552.12|550.43|548.63|0
1645105200000|2022-02-17 13:40:00|554.17|552.37|563.63|561.83|566.38|564.58|553.43|551.63|0
1645105500000|2022-02-17 13:45:00|564.13|562.33|567.64|565.84|568.52|566.72|564.13|562.33|0
1645105800000|2022-02-17 13:50:00|567.89|566.09|566.72|564.92|568.39|566.59|564.15|562.35|0
1645106100000|2022-02-17 13:55:00|566.97|565.17|567.47|565.67|569.71|567.91|565.23|563.43|0
1645106400000|2022-02-17 14:00:00|567.72|565.92|560.72|558.92|568.22|566.42|558.72|556.92|0
1645106700000|2022-02-17 14:05:00|560.97|559.17|559.47|557.67|562.84|561.04|558.72|556.92|0
1645107000000|2022-02-17 14:10:00|559.35|557.55|557.48|555.68|559.72|557.92|553.24|551.44|0
1645107300000|2022-02-17 14:15:00|557.23|555.43|561.22|559.42|561.22|559.42|555.98|554.18|0
1645107600000|2022-02-17 14:20:00|560.97|559.17|560.22|558.42|562.96|561.16|558.47|556.67|0
1645107900000|2022-02-17 14:25:00|560.47|558.67|565.7|563.9|565.7|563.9|559.97|558.17|0
1645108200000|2022-02-17 14:30:00|565.2|563.4|565.75|563.95|568.93|567.13|561.22|559.42|0
1645108500000|2022-02-17 14:35:00|565.19|563.39|562.08|560.28|568.68|566.88|561.95|560.15|0
1645108800000|2022-02-17 14:40:00|562.2|560.4|567.18|565.38|572.8|571|559.96|558.16|0
1645109100000|2022-02-17 14:45:00|565.94|564.14|575.48|573.68|579.18|577.38|565.94|564.14|0
1645109400000|2022-02-17 14:50:00|574.98|573.18|591.47|589.67|591.47|589.67|574.98|573.18|0
1645109700000|2022-02-17 14:55:00|589.48|587.68|589.21|587.41|591.22|589.42|585.97|584.17|0
1645110000000|2022-02-17 15:00:00|589.46|587.66|587.46|585.66|593.94|592.14|585.22|583.42|0
1645110300000|2022-02-17 15:05:00|586.96|585.16|587.71|585.91|589.21|587.41|583.97|582.17|0
1645110600000|2022-02-17 15:10:00|587.21|585.41|581.23|579.43|588.46|586.66|580.98|579.18|0
1645110900000|2022-02-17 15:15:00|581.61|579.81|588.96|587.16|588.96|587.16|581.23|579.43|0
1645111200000|2022-02-17 15:20:00|589.46|587.66|592.94|591.14|596.19|594.39|588.96|587.16|0
1645111500000|2022-02-17 15:25:00|593.07|591.27|597.68|595.88|598.18|596.38|593.07|591.27|0
1645111800000|2022-02-17 15:30:00|597.18|595.38|594.23|592.43|599.18|597.38|591.7|589.9|0
1645112100000|2022-02-17 15:35:00|594.48|592.68|592.24|590.44|596.48|594.68|591.99|590.19|0
1645112400000|2022-02-17 15:40:00|592.49|590.69|591.99|590.19|595.23|593.43|591.24|589.44|0
1645112700000|2022-02-17 15:45:00|592.24|590.44|595.23|593.43|598.22|596.42|587.76|585.96|0
1645113000000|2022-02-17 15:50:00|594.48|592.68|593.74|591.94|598.72|596.92|592.99|591.19|0
1645113300000|2022-02-17 15:55:00|593.49|591.69|588.47|586.67|593.49|591.69|588.47|586.67|0
1645113600000|2022-02-17 16:00:00|588.96|587.16|590.97|589.17|591.21|589.41|586.72|584.92|0
1645113900000|2022-02-17 16:05:00|590.47|588.67|589.43|587.63|590.47|588.67|584.74|582.94|0
1645114200000|2022-02-17 16:10:00|589.31|587.51|583.2|581.4|589.31|587.51|581.7|579.9|0
1645114500000|2022-02-17 16:15:00|583.7|581.9|581.95|580.15|585.19|583.39|579.46|577.66|0
1645114800000|2022-02-17 16:20:00|582.2|580.4|586.19|584.39|586.19|584.39|581.2|579.4|0
1645115100000|2022-02-17 16:25:00|586.44|584.64|583.2|581.4|586.44|584.64|580.95|579.15|0
1645115400000|2022-02-17 16:30:00|582.95|581.15|584.94|583.14|585.94|584.14|582.33|580.53|0
1645115700000|2022-02-17 16:35:00|583.7|581.9|587.19|585.39|587.93|586.13|582.7|580.9|0
1645116000000|2022-02-17 16:40:00|586.94|585.14|585.44|583.64|587.44|585.64|583.95|582.15|0
1645116300000|2022-02-17 16:45:00|585.94|584.14|576.72|574.92|586.69|584.89|576.72|574.92|0
1645116600000|2022-02-17 16:50:00|577.22|575.42|582.2|580.4|582.2|580.4|577.22|575.42|0
1645116900000|2022-02-17 16:55:00|581.7|579.9|585.19|583.39|585.94|584.14|580.7|578.9|0
1645117200000|2022-02-17 17:00:00|585.44|583.64|582.83|581.03|588.43|586.63|582.45|580.65|0
1645117500000|2022-02-17 17:05:00|582.45|580.65|587.19|585.39|588.06|586.26|580.95|579.15|0
1645117800000|2022-02-17 17:10:00|586.69|584.89|586.44|584.64|590.18|588.38|585.94|584.14|0
1645118100000|2022-02-17 17:15:00|586.69|584.89|585.69|583.89|587.19|585.39|584.94|583.14|0
1645118400000|2022-02-17 17:20:00|585.44|583.64|583.2|581.4|586.19|584.39|581.95|580.15|0
1645118700000|2022-02-17 17:25:00|583.33|581.53|583.45|581.65|583.94|582.14|581.7|579.9|0
1645119000000|2022-02-17 17:30:00|583.69|581.89|581.95|580.15|584.94|583.14|579.21|577.41|0
1645119300000|2022-02-17 17:35:00|581.7|579.9|583.33|581.53|583.69|581.89|581.2|579.4|0
1645119600000|2022-02-17 17:40:00|583.58|581.78|583.45|581.65|585.94|584.14|583.2|581.4|0
1645119900000|2022-02-17 17:45:00|583.2|581.4|587.93|586.13|589.93|588.13|583.2|581.4|0
1645120200000|2022-02-17 17:50:00|587.43|585.63|586.19|584.39|588.68|586.88|585.19|583.39|0
1645120500000|2022-02-17 17:55:00|586.44|584.64|586.19|584.39|587.68|585.88|585.32|583.52|0
1645120800000|2022-02-17 18:00:00|586.44|584.64|588.81|587.01|588.81|587.01|584.94|583.14|0
1645121100000|2022-02-17 18:05:00|588.43|586.63|588.93|587.13|589.93|588.13|586.69|584.89|0
1645121400000|2022-02-17 18:10:00|588.68|586.88|590.93|589.13|593.17|591.37|588.68|586.88|0
1645121700000|2022-02-17 18:15:00|591.18|589.38|591.43|589.63|592.42|590.62|588.43|586.63|0
1645122000000|2022-02-17 18:20:00|591.68|589.88|593.17|591.37|594.42|592.62|590.43|588.63|0
1645122300000|2022-02-17 18:25:00|592.92|591.12|592.92|591.12|595.67|593.87|592.55|590.75|0
1645122600000|2022-02-17 18:30:00|593.17|591.37|591.18|589.38|593.92|592.12|589.18|587.38|0
1645122900000|2022-02-17 18:35:00|591.43|589.63|594.17|592.37|594.42|592.62|589.93|588.13|0
1645123200000|2022-02-17 18:40:00|594.42|592.62|595.43|593.63|596.93|595.13|594.42|592.62|0
1645123500000|2022-02-17 18:45:00|595.68|593.88|597.17|595.37|597.92|596.12|595.43|593.63|0
1645123800000|2022-02-17 18:50:00|597.42|595.62|594.43|592.63|597.67|595.87|594.18|592.38|0
1645124100000|2022-02-17 18:55:00|594.68|592.88|594.43|592.63|595.68|593.88|593.68|591.88|0
1645124400000|2022-02-17 19:00:00|594.68|592.88|597.42|595.62|598.67|596.87|594.68|592.88|0
1645124700000|2022-02-17 19:05:00|597.17|595.37|601.66|599.86|602.41|600.61|597.17|595.37|0
1645125000000|2022-02-17 19:10:00|601.91|600.11|599.92|598.12|603.66|601.86|599.67|597.87|0
1645125300000|2022-02-17 19:15:00|599.67|597.87|599.92|598.12|601.41|599.61|597.92|596.12|0
1645125600000|2022-02-17 19:20:00|600.42|598.62|606.4|604.6|606.65|604.85|599.67|597.87|0
1645125900000|2022-02-17 19:25:00|606.65|604.85|605.9|604.1|607.4|605.6|605.15|603.35|0
1645126200000|2022-02-17 19:30:00|605.65|603.85|608.78|606.98|610.64|608.84|604.9|603.1|0
1645126500000|2022-02-17 19:35:00|608.65|606.85|611.14|609.34|611.14|609.34|608.15|606.35|0
1645126800000|2022-02-17 19:40:00|610.89|609.09|612.46|610.66|612.71|610.91|608.65|606.85|0
1645127100000|2022-02-17 19:45:00|612.21|610.41|608.72|606.92|612.96|611.16|607.47|605.67|0
1645127400000|2022-02-17 19:50:00|608.97|607.17|611.71|609.91|613.7|611.9|608.97|607.17|0
1645127700000|2022-02-17 19:55:00|611.96|610.16|614.45|612.65|614.7|612.9|609.72|607.92|0
1645128000000|2022-02-17 20:00:00|614.2|612.4|617.19|615.39|617.69|615.89|611.96|610.16|0
1645128300000|2022-02-17 20:05:00|616.69|614.89|622.43|620.63|622.43|620.63|616.45|614.65|0
1645128600000|2022-02-17 20:10:00|622.18|620.38|625.17|623.37|626.17|624.37|620.68|618.88|0
1645128900000|2022-02-17 20:15:00|625.42|623.62|622.26|620.46|628.41|626.61|622.01|620.21|0
1645129200000|2022-02-17 20:20:00|622.51|620.71|621.02|619.22|622.51|620.71|618.28|616.48|0
1645129500000|2022-02-17 20:25:00|620.52|618.72|621.27|619.47|623.26|621.46|618.28|616.48|0
1645129800000|2022-02-17 20:30:00|621.77|619.97|624.51|622.71|626.5|624.7|616.29|614.49|0
1645130100000|2022-02-17 20:35:00|624.26|622.46|615.04|613.24|624.26|622.46|613.55|611.75|0
1645130400000|2022-02-17 20:40:00|615.29|613.49|617.53|615.73|619.52|617.72|615.29|613.49|0
1645130700000|2022-02-17 20:45:00|617.28|615.48|619.77|617.97|619.77|617.97|612.3|610.5|0
1645131000000|2022-02-17 20:50:00|620.52|618.72|625.75|623.95|632.98|631.18|620.52|618.72|0
1645131300000|2022-02-17 20:55:00|625.25|623.45|627.51|625.71|628.5|626.7|621.27|619.47|0
1645131600000|2022-02-17 21:00:00|627.01|625.21|622.32|620.52|629.5|627.7|622.32|620.52|0
1645131900000|2022-02-17 21:05:00|622.57|620.77|630.79|628.99|632.78|630.98|622.32|620.52|0
1645132200000|2022-02-17 21:10:00|630.04|628.24|626.8|625|633.77|631.97|626.55|624.75|0
1645132500000|2022-02-17 21:15:00|627.75|625.55|631.12|628.92|631.73|629.53|627|624.8|0
1645132800000|2022-02-17 21:20:00|630.99|628.79|628|625.8|631.48|629.28|627.5|625.3|0
1645133100000|2022-02-17 21:25:00|628.25|626.05|628.74|626.54|628.99|626.79|627.75|625.55|0
1645133400000|2022-02-17 21:30:00|628.62|626.42|625.76|623.56|628.99|626.79|625.51|623.31|0
1645133700000|2022-02-17 21:35:00|626.01|623.81|626.01|623.81|626.25|624.05|625.01|622.81|0
1645134000000|2022-02-17 21:40:00|625.76|623.56|626.5|624.3|627.5|625.3|624.89|622.69|0
1645134300000|2022-02-17 21:45:00|626.01|623.81|625.76|623.56|626.38|624.18|624.51|622.31|0
1645134600000|2022-02-17 21:50:00|625.51|623.31|626.13|623.93|626.25|624.05|625.26|623.06|0
1645134900000|2022-02-17 21:55:00|625.76|623.56|626.88|624.68|627|624.8|625.51|623.31|0
1645135200000|2022-02-17 22:00:00|626.73|624.53|627.3|625.1|627.3|625.1|626.2|624|0
1645135500000|2022-02-17 22:05:00|627.45|625.25|626.93|624.73|627.66|625.46|626.75|624.55|0
1645135800000|2022-02-17 22:10:00|626.97|624.77|627.26|625.06|627.66|625.46|626.97|624.77|0
1645136100000|2022-02-17 22:15:00|627.23|625.03|627.48|625.28|627.48|625.28|626.93|624.73|0
1645136400000|2022-02-17 22:20:00|627.52|625.32|627.55|625.35|627.55|625.35|627.45|625.25|0
1645136700000|2022-02-17 22:25:00|627.52|625.32|627.37|625.17|627.77|625.57|627.37|625.17|0
1645137000000|2022-02-17 22:30:00|627.52|625.32|627.88|625.68|627.99|625.79|627.37|625.17|0
1645137300000|2022-02-17 22:35:00|627.92|625.72|627.88|625.68|628.06|625.86|627.88|625.68|0
1645137600000|2022-02-17 22:40:00|627.92|625.72|627.7|625.5|628.16|625.96|627.7|625.5|0
1645137900000|2022-02-17 22:45:00|627.88|625.68|627.37|625.17|627.92|625.72|627.34|625.14|0
1645138200000|2022-02-17 22:50:00|627.34|625.14|627.34|625.14|627.45|625.25|627.34|625.14|0
1645138500000|2022-02-17 22:55:00|627.37|625.17|627.08|624.88|627.74|625.54|627.08|624.88|0
1645138800000|2022-02-17 23:00:00|627.38|625.18|631.48|629.28|631.73|629.53|626.88|624.68|0
1645139100000|2022-02-17 23:05:00|631.73|629.53|630.61|628.41|632.73|630.53|630.48|628.28|0
1645139400000|2022-02-17 23:10:00|630.73|628.53|629.24|627.04|630.73|628.53|628.74|626.54|0
1645139700000|2022-02-17 23:15:00|629.74|627.54|626|623.8|630.61|628.41|625.5|623.3|0
1645140000000|2022-02-17 23:20:00|625.88|623.68|624.26|622.06|626.38|624.18|623.51|621.31|0
1645140300000|2022-02-17 23:25:00|624.51|622.31|623.51|621.31|624.76|622.56|623.01|620.81|0
1645140600000|2022-02-17 23:30:00|623.76|621.56|621.27|619.07|623.76|621.56|621.02|618.82|0
1645140900000|2022-02-17 23:35:00|621.02|618.82|623.14|620.94|623.26|621.06|621.02|618.82|0
1645141200000|2022-02-17 23:40:00|623.01|620.81|623.01|620.81|623.76|621.56|621.52|619.32|0
1645141500000|2022-02-17 23:45:00|622.77|620.57|621.52|619.32|623.26|621.06|621.02|618.82|0
1645141800000|2022-02-17 23:50:00|621.4|619.2|623.01|620.81|623.01|620.81|620.9|618.7|0
1645142100000|2022-02-17 23:55:00|622.89|620.69|622.76|620.56|623.01|620.81|621.02|618.82|0
1645142400000|2022-02-18 00:00:00|623.01|620.81|620.77|618.57|623.26|621.06|620.03|617.83|0
1645142700000|2022-02-18 00:05:00|621.27|619.07|621.52|619.32|622.52|620.32|621.02|618.82|0
1645143000000|2022-02-18 00:10:00|622.02|619.82|622.27|620.07|623.51|621.31|620.65|618.45|0
1645143300000|2022-02-18 00:15:00|621.77|619.57|624.01|621.81|626.5|624.3|621.77|619.57|0
1645143600000|2022-02-18 00:20:00|624.26|622.06|627|624.8|627.99|625.79|624.26|622.06|0
1645143900000|2022-02-18 00:25:00|627.49|625.29|625.75|623.55|627.74|625.54|625|622.8|0
1645144200000|2022-02-18 00:30:00|625.88|623.68|626.25|624.05|627.49|625.29|624.76|622.56|0
1645144500000|2022-02-18 00:35:00|626.5|624.3|626.88|624.68|628.99|626.79|626.25|624.05|0
1645144800000|2022-02-18 00:40:00|626.75|624.55|627.99|625.79|628.24|626.04|626.5|624.3|0
1645145100000|2022-02-18 00:45:00|628.24|626.04|630.48|628.28|630.98|628.78|627|624.8|0
1645145400000|2022-02-18 00:50:00|630.73|628.53|626.75|624.55|632.72|630.52|626.75|624.55|0
1645145700000|2022-02-18 00:55:00|627.24|625.04|625.5|623.3|627.24|625.04|624.75|622.55|0
1645146000000|2022-02-18 01:00:00|625|622.8|623.39|621.19|625.5|623.3|622.89|620.69|0
1645146300000|2022-02-18 01:05:00|623.51|621.31|625.25|623.05|625.25|623.05|623.01|620.81|0
1645146600000|2022-02-18 01:10:00|625|622.8|626|623.8|627.24|625.04|625|622.8|0
1645146900000|2022-02-18 01:15:00|626.25|624.05|626.25|624.05|627.24|625.04|624.75|622.55|0
1645147200000|2022-02-18 01:20:00|626.38|624.18|625.63|623.43|626.99|624.79|625.5|623.3|0
1645147500000|2022-02-18 01:25:00|625.75|623.55|627.49|625.29|629.23|627.03|625.13|622.93|0
1645147800000|2022-02-18 01:30:00|627.99|625.79|610.32|608.12|629.48|627.28|608.33|606.13|0
1645148100000|2022-02-18 01:35:00|609.77|607.57|606.04|603.84|611.26|609.06|606.04|603.84|0
1645148400000|2022-02-18 01:40:00|605.79|603.59|605.16|602.96|606.29|604.09|604.03|601.83|0
1645148700000|2022-02-18 01:45:00|604.91|602.71|605.03|602.83|609.01|606.81|604.53|602.33|0
1645149000000|2022-02-18 01:50:00|605.27|603.07|599.8|597.6|606.02|603.82|597.31|595.11|0
1645149300000|2022-02-18 01:55:00|598.94|596.74|600.8|598.6|601.54|599.34|597.81|595.61|0
1645149600000|2022-02-18 02:00:00|600.3|598.1|599.8|597.6|601.54|599.34|598.56|596.36|0
1645149900000|2022-02-18 02:05:00|599.55|597.35|603.03|600.83|603.03|600.83|599.05|596.85|0
1645150200000|2022-02-18 02:10:00|602.79|600.59|601.29|599.09|603.03|600.83|600.55|598.35|0
1645150500000|2022-02-18 02:15:00|601.04|598.84|598.8|596.6|601.79|599.59|598.31|596.11|0
1645150800000|2022-02-18 02:20:00|598.56|596.36|599.8|597.6|600.3|598.1|598.06|595.86|0
1645151100000|2022-02-18 02:25:00|599.55|597.35|602.67|600.47|603.03|600.83|599.05|596.85|0
1645151400000|2022-02-18 02:30:00|602.79|600.59|602.04|599.84|602.79|600.59|601.04|598.84|0
1645151700000|2022-02-18 02:35:00|601.92|599.72|604.53|602.33|604.53|602.33|601.92|599.72|0
1645152000000|2022-02-18 02:40:00|604.66|602.46|603.53|601.33|606.27|604.07|603.28|601.08|0
1645152300000|2022-02-18 02:45:00|603.66|601.46|605.27|603.07|605.27|603.07|603.03|600.83|0
1645152600000|2022-02-18 02:50:00|604.53|602.33|603.03|600.83|605.27|603.07|602.78|600.58|0
1645152900000|2022-02-18 02:55:00|602.78|600.58|602.04|599.84|603.78|601.58|601.54|599.34|0
1645153200000|2022-02-18 03:00:00|601.79|599.59|603.28|601.08|604.03|601.83|601.79|599.59|0
1645153500000|2022-02-18 03:05:00|603.53|601.33|602.04|599.84|604.53|602.33|602.04|599.84|0
1645153800000|2022-02-18 03:10:00|602.29|600.09|599.55|597.35|602.78|600.58|599.55|597.35|0
1645154100000|2022-02-18 03:15:00|599.3|597.1|599.28|597.08|600.3|598.1|598.54|596.34|0
1645154400000|2022-02-18 03:20:00|599.53|597.33|600.03|597.83|600.78|598.58|599.03|596.83|0
1645154700000|2022-02-18 03:25:00|599.91|597.71|595.78|593.58|600.03|597.83|595.78|593.58|0
1645155000000|2022-02-18 03:30:00|596.03|593.83|597.77|595.57|597.77|595.57|595.78|593.58|0
1645155300000|2022-02-18 03:35:00|597.9|595.7|598.52|596.32|598.52|596.32|596.53|594.33|0
1645155600000|2022-02-18 03:40:00|598.65|596.45|597.4|595.2|599.02|596.82|597.03|594.83|0
1645155900000|2022-02-18 03:45:00|597.27|595.07|594.17|591.97|598.27|596.07|593.79|591.59|0
1645156200000|2022-02-18 03:50:00|594.29|592.09|596.03|593.83|596.78|594.58|594.04|591.84|0
1645156500000|2022-02-18 03:55:00|595.91|593.71|597.27|595.07|597.9|595.7|595.91|593.71|0
1645156800000|2022-02-18 04:00:00|597.52|595.32|594.54|592.34|597.52|595.32|593.42|591.22|0
1645157100000|2022-02-18 04:05:00|594.29|592.09|593.79|591.59|595.03|592.83|593.54|591.34|0
1645157400000|2022-02-18 04:10:00|593.67|591.47|594.29|592.09|595.28|593.08|593.29|591.09|0
1645157700000|2022-02-18 04:15:00|594.42|592.22|595.28|593.08|596.03|593.83|594.42|592.22|0
1645158000000|2022-02-18 04:20:00|595.03|592.83|593.54|591.34|596.03|593.83|593.54|591.34|0
1645158300000|2022-02-18 04:25:00|593.04|590.84|592.68|590.48|593.04|590.84|590.06|587.86|0
1645158600000|2022-02-18 04:30:00|592.79|590.59|593.79|591.59|594.29|592.09|592.79|590.59|0
1645158900000|2022-02-18 04:35:00|593.54|591.34|594.69|592.49|594.69|592.49|593.04|590.84|0
1645159200000|2022-02-18 04:40:00|594.44|592.24|594.44|592.24|595.18|592.98|594.07|591.87|0
1645159500000|2022-02-18 04:45:00|594.69|592.49|595.18|592.98|595.93|593.73|594.19|591.99|0
1645159800000|2022-02-18 04:50:00|595.43|593.23|595.18|592.98|595.43|593.23|594.69|592.49|0
1645160100000|2022-02-18 04:55:00|595.56|593.36|596.68|594.48|597.18|594.98|595.18|592.98|0
1645160400000|2022-02-18 05:00:00|596.93|594.73|595.18|592.98|597.18|594.98|594.93|592.73|0
1645160700000|2022-02-18 05:05:00|594.93|592.73|596.81|594.61|597.18|594.98|594.93|592.73|0
1645161000000|2022-02-18 05:10:00|596.93|594.73|596.93|594.73|597.43|595.23|595.81|593.61|0
1645161300000|2022-02-18 05:15:00|597.18|594.98|595.93|593.73|597.43|595.23|595.43|593.23|0
1645161600000|2022-02-18 05:20:00|595.68|593.48|598.1|595.9|598.35|596.15|595.68|593.48|0
1645161900000|2022-02-18 05:25:00|598.23|596.03|598.1|595.9|598.35|596.15|597.1|594.9|0
1645162200000|2022-02-18 05:30:00|597.85|595.65|597.35|595.15|597.85|595.65|596.48|594.28|0
1645162500000|2022-02-18 05:35:00|597.6|595.4|596.23|594.03|597.6|595.4|595.1|592.9|0
1645162800000|2022-02-18 05:40:00|596.1|593.9|597.35|595.15|597.85|595.65|596.1|593.9|0
1645163100000|2022-02-18 05:45:00|597.1|594.9|596.48|594.28|597.1|594.9|596.35|594.15|0
1645163400000|2022-02-18 05:50:00|596.6|594.4|597.85|595.65|598.1|595.9|596.35|594.15|0
1645163700000|2022-02-18 05:55:00|597.98|595.78|599.84|597.64|600.84|598.64|597.35|595.15|0
1645164000000|2022-02-18 06:00:00|601.34|599.14|603.71|601.51|605.33|603.13|601.09|598.89|0
1645164300000|2022-02-18 06:05:00|603.58|601.38|603.08|600.88|605.08|602.88|602.34|600.14|0
1645164600000|2022-02-18 06:10:00|603.21|601.01|603.71|601.51|604.33|602.13|602.22|600.02|0
1645164900000|2022-02-18 06:15:00|603.83|601.63|600.22|598.02|604.83|602.63|600.09|597.89|0
1645165200000|2022-02-18 06:20:00|600.47|598.27|599.34|597.14|601.47|599.27|599.34|597.14|0
1645165500000|2022-02-18 06:25:00|599.59|597.39|600.09|597.89|600.84|598.64|599.47|597.27|0
1645165800000|2022-02-18 06:30:00|600.59|598.39|601.59|599.39|601.59|599.39|599.09|596.89|0
1645166100000|2022-02-18 06:35:00|601.72|599.52|601.09|598.89|601.97|599.77|599.59|597.39|0
1645166400000|2022-02-18 06:40:00|600.97|598.77|600.47|598.27|601.59|599.39|599.59|597.39|0
1645166700000|2022-02-18 06:45:00|600.84|598.64|601.59|599.39|602.09|599.89|600.22|598.02|0
1645167000000|2022-02-18 06:50:00|601.84|599.64|602.59|600.39|603.47|601.27|601.84|599.64|0
1645167300000|2022-02-18 06:55:00|602.84|600.64|604.83|602.63|605.08|602.88|602.84|600.64|0
1645167600000|2022-02-18 07:00:00|604.58|602.38|602.59|600.39|605.96|603.76|601.84|599.64|0
1645167900000|2022-02-18 07:05:00|602.34|600.14|601.34|599.14|603.59|601.39|600.34|598.14|0
1645168200000|2022-02-18 07:10:00|601.22|599.02|601.47|599.27|604.34|602.14|600.84|598.64|0
1645168500000|2022-02-18 07:15:00|601.59|599.39|601.97|599.77|602.09|599.89|600.1|597.9|0
1645168800000|2022-02-18 07:20:00|601.84|599.64|604.59|602.39|604.59|602.39|601.35|599.15|0
1645169100000|2022-02-18 07:25:00|604.84|602.64|604.09|601.89|605.34|603.14|603.59|601.39|0
1645169400000|2022-02-18 07:30:00|604.34|602.14|605.34|603.14|605.84|603.64|602.47|600.27|0
1645169700000|2022-02-18 07:35:00|605.09|602.89|604.97|602.77|606.46|604.26|604.09|601.89|0
1645170000000|2022-02-18 07:40:00|604.84|602.64|602.59|600.39|605.09|602.89|602.09|599.89|0
1645170300000|2022-02-18 07:45:00|602.34|600.14|603.59|601.39|603.59|601.39|601.59|599.39|0
1645170600000|2022-02-18 07:50:00|603.84|601.64|604.59|602.39|604.72|602.52|603.09|600.89|0
1645170900000|2022-02-18 07:55:00|604.34|602.14|603.59|601.39|606.33|604.13|603.09|600.89|0
1645171200000|2022-02-18 08:00:00|604.09|601.89|601.28|599.08|604.09|601.89|597.35|595.15|0
1645171500000|2022-02-18 08:05:00|602.08|600.28|600.34|598.54|605.08|603.28|600.34|598.54|0
1645171800000|2022-02-18 08:10:00|600.84|599.04|599.22|597.42|602.09|600.29|598.34|596.54|0
1645172100000|2022-02-18 08:15:00|599.47|597.67|601.83|600.03|602.58|600.78|599.22|597.42|0
1645172400000|2022-02-18 08:20:00|602.08|600.28|602.08|600.28|602.58|600.78|598.83|597.03|0
1645172700000|2022-02-18 08:25:00|602.83|601.03|600.21|598.41|603.08|601.28|599.71|597.91|0
1645173000000|2022-02-18 08:30:00|600.08|598.28|600.96|599.16|603.33|601.53|599.33|597.53|0
1645173300000|2022-02-18 08:35:00|600.83|599.03|596.83|595.03|602.33|600.53|596.09|594.29|0
1645173600000|2022-02-18 08:40:00|597.08|595.28|595.59|593.79|597.08|595.28|593.84|592.04|0
1645173900000|2022-02-18 08:45:00|595.34|593.54|599.08|597.28|599.33|597.53|594.59|592.79|0
1645174200000|2022-02-18 08:50:00|599.33|597.53|600.08|598.28|601.33|599.53|599.08|597.28|0
1645174500000|2022-02-18 08:55:00|600.21|598.41|601.71|599.91|603.08|601.28|599.33|597.53|0
1645174800000|2022-02-18 09:00:00|601.58|599.78|602.08|600.28|604.46|602.66|600.33|598.53|0
1645175100000|2022-02-18 09:05:00|602.21|600.41|604.08|602.28|604.08|602.28|600.08|598.28|0
1645175400000|2022-02-18 09:10:00|603.96|602.16|608.82|607.02|611.32|609.52|603.96|602.16|0
1645175700000|2022-02-18 09:15:00|608.32|606.52|607.7|605.9|609.82|608.02|607.32|605.52|0
1645176000000|2022-02-18 09:20:00|607.82|606.02|607.32|605.52|609.07|607.27|607.2|605.4|0
1645176300000|2022-02-18 09:25:00|607.07|605.27|605.95|604.15|607.32|605.52|604.33|602.53|0
1645176600000|2022-02-18 09:30:00|606.07|604.27|604.45|602.65|606.32|604.52|604.33|602.53|0
1645176900000|2022-02-18 09:35:00|604.32|602.52|606.07|604.27|606.32|604.52|603.57|601.77|0
1645177200000|2022-02-18 09:40:00|606.32|604.52|604.82|603.02|606.32|604.52|604.07|602.27|0
1645177500000|2022-02-18 09:45:00|605.07|603.27|606.57|604.77|608.06|606.26|604.82|603.02|0
1645177800000|2022-02-18 09:50:00|606.32|604.52|604.82|603.02|607.07|605.27|604.82|603.02|0
1645178100000|2022-02-18 09:55:00|604.57|602.77|601.82|600.02|604.82|603.02|601.07|599.27|0
1645178400000|2022-02-18 10:00:00|601.7|599.9|601.82|600.02|602.95|601.15|600.82|599.02|0
1645178700000|2022-02-18 10:05:00|602.45|600.65|604.82|603.02|606.07|604.27|602.07|600.27|0
1645179000000|2022-02-18 10:10:00|605.07|603.27|604.82|603.02|607.57|605.77|604.82|603.02|0
1645179300000|2022-02-18 10:15:00|605.07|603.27|603.57|601.77|605.32|603.52|602.57|600.77|0
1645179600000|2022-02-18 10:20:00|603.07|601.27|603.45|601.65|603.57|601.77|602.32|600.52|0
1645179900000|2022-02-18 10:25:00|603.32|601.52|603.07|601.27|603.57|601.77|601.82|600.02|0
1645180200000|2022-02-18 10:30:00|602.82|601.02|603.82|602.02|604.82|603.02|602.82|601.02|0
1645180500000|2022-02-18 10:35:00|604.07|602.27|602.07|600.27|605.32|603.52|601.82|600.02|0
1645180800000|2022-02-18 10:40:00|602.32|600.52|603.2|601.4|603.57|601.77|602.32|600.52|0
1645181100000|2022-02-18 10:45:00|602.95|601.15|602.57|600.77|603.82|602.02|602.07|600.27|0
1645181400000|2022-02-18 10:50:00|603.32|601.52|604.32|602.52|606.32|604.52|603.32|601.52|0
1645181700000|2022-02-18 10:55:00|604.57|602.77|605.82|604.02|606.57|604.77|603.07|601.27|0
1645182000000|2022-02-18 11:00:00|605.95|604.15|606.57|604.77|607.56|605.76|605.32|603.52|0
1645182300000|2022-02-18 11:05:00|606.7|604.9|604.45|602.65|606.95|605.15|604.07|602.27|0
1645182600000|2022-02-18 11:10:00|604.32|602.52|605.32|603.52|607.56|605.76|603.82|602.02|0
1645182900000|2022-02-18 11:15:00|605.2|603.4|602.32|600.52|605.2|603.4|601.32|599.52|0
1645183200000|2022-02-18 11:20:00|602.57|600.77|603.32|601.52|604.07|602.27|601.82|600.02|0
1645183500000|2022-02-18 11:25:00|603.57|601.77|603.82|602.02|604.07|602.27|603.32|601.52|0
1645183800000|2022-02-18 11:30:00|604.07|602.27|605.07|603.27|605.32|603.52|603.32|601.52|0
1645184100000|2022-02-18 11:35:00|605.32|603.52|604.32|602.52|605.82|604.02|603.57|601.77|0
1645184400000|2022-02-18 11:40:00|604.2|602.4|607.81|606.01|607.81|606.01|603.57|601.77|0
1645184700000|2022-02-18 11:45:00|608.81|607.01|612.06|610.26|612.06|610.26|607.31|605.51|0
1645185000000|2022-02-18 11:50:00|612.56|610.76|611.31|609.51|613.56|611.76|610.06|608.26|0
1645185300000|2022-02-18 11:55:00|611.56|609.76|608.82|607.02|613.06|611.26|608.82|607.02|0
1645185600000|2022-02-18 12:00:00|608.57|606.77|606.82|605.02|610.32|608.52|606.57|604.77|0
1645185900000|2022-02-18 12:05:00|606.57|604.77|605.32|603.52|607.07|605.27|603.58|601.78|0
1645186200000|2022-02-18 12:10:00|605.57|603.77|605.32|603.52|605.82|604.02|604.58|602.78|0
1645186500000|2022-02-18 12:15:00|605.07|603.27|604.83|603.03|606.07|604.27|604.83|603.03|0
1645186800000|2022-02-18 12:20:00|605.07|603.27|604.58|602.78|607.07|605.27|604.08|602.28|0
1645187100000|2022-02-18 12:25:00|604.33|602.53|606.07|604.27|606.07|604.27|604.08|602.28|0
1645187400000|2022-02-18 12:30:00|605.82|604.02|604.33|602.53|606.07|604.27|604.33|602.53|0
1645187700000|2022-02-18 12:35:00|604.08|602.28|604.58|602.78|604.58|602.78|603.33|601.53|0
1645188000000|2022-02-18 12:40:00|604.83|603.03|603.58|601.78|604.83|603.03|603.33|601.53|0
1645188300000|2022-02-18 12:45:00|603.33|601.53|603.58|601.78|605.07|603.27|602.83|601.03|0
1645188600000|2022-02-18 12:50:00|603.83|602.03|606.07|604.27|606.07|604.27|603.08|601.28|0
1645188900000|2022-02-18 12:55:00|606.32|604.52|603.83|602.03|606.32|604.52|603.83|602.03|0
1645189200000|2022-02-18 13:00:00|604.08|602.28|603.58|601.78|605.57|603.77|602.83|601.03|0
1645189500000|2022-02-18 13:05:00|603.08|601.28|610.32|608.52|610.82|609.02|601.58|599.78|0
1645189800000|2022-02-18 13:10:00|611.2|609.4|616.31|614.51|618.31|616.51|611.2|609.4|0
1645190100000|2022-02-18 13:15:00|617.06|615.26|615.09|613.29|618.31|616.51|614.32|612.52|0
1645190400000|2022-02-18 13:20:00|614.84|613.04|623.09|621.29|623.59|621.79|614.84|613.04|0
1645190700000|2022-02-18 13:25:00|622.84|621.04|630.21|628.41|632.08|630.28|622.09|620.29|0
1645191000000|2022-02-18 13:30:00|629.83|628.03|633.52|631.36|641.26|639.1|629.83|628.03|0
1645191300000|2022-02-18 13:35:00|633.27|631.11|626.13|624.33|634.79|632.63|625.88|624.08|0
1645191600000|2022-02-18 13:40:00|626.38|624.58|627.87|626.07|629.12|627.32|626.38|624.58|0
1645191900000|2022-02-18 13:45:00|627.75|625.95|628.87|627.07|631.62|629.82|627.75|625.95|0
1645192200000|2022-02-18 13:50:00|629|627.2|625.63|623.83|630.25|628.45|623.63|621.83|0
1645192500000|2022-02-18 13:55:00|625.88|624.08|625.85|624.05|627.12|625.32|624.63|622.83|0
1645192800000|2022-02-18 14:00:00|625.6|623.8|622.36|620.56|627.1|625.3|620.61|618.81|0
1645193100000|2022-02-18 14:05:00|622.61|620.81|625.6|623.8|625.6|623.8|622.11|620.31|0
1645193400000|2022-02-18 14:10:00|627.1|625.3|631.59|629.79|631.59|629.79|626.35|624.55|0
1645193700000|2022-02-18 14:15:00|631.34|629.54|632.09|630.29|632.59|630.79|628.35|626.55|0
1645194000000|2022-02-18 14:20:00|631.72|629.92|630.59|628.79|634.09|632.29|630.35|628.55|0
1645194300000|2022-02-18 14:25:00|629.6|627.8|622.86|621.06|631.59|629.79|622.74|620.94|0
1645194600000|2022-02-18 14:30:00|623.36|621.56|628.85|627.05|628.85|627.05|619.36|617.56|0
1645194900000|2022-02-18 14:35:00|629.35|627.55|625.1|623.3|634.09|632.29|620.61|618.81|0
1645195200000|2022-02-18 14:40:00|625.35|623.55|636.59|634.79|637.34|635.54|625.35|623.55|0
1645195500000|2022-02-18 14:45:00|636.34|634.54|626.35|624.55|638.33|636.53|626.35|624.55|0
1645195800000|2022-02-18 14:50:00|626.1|624.3|613.37|611.57|626.35|624.55|613.37|611.57|0
1645196100000|2022-02-18 14:55:00|612.37|610.57|613.75|611.95|616.12|614.32|611.26|609.46|0
1645196400000|2022-02-18 15:00:00|614.25|612.45|618.36|616.56|620.86|619.06|612.87|611.07|0
1645196700000|2022-02-18 15:05:00|617.61|615.81|620.24|618.44|621.61|619.81|614.87|613.07|0
1645197000000|2022-02-18 15:10:00|621.11|619.31|620.61|618.81|626.35|624.55|615.87|614.07|0
1645197300000|2022-02-18 15:15:00|620.86|619.06|620.61|618.81|624.1|622.3|611.62|609.82|0
1645197600000|2022-02-18 15:20:00|620.86|619.06|627.6|625.8|629.1|627.3|619.61|617.81|0
1645197900000|2022-02-18 15:25:00|627.35|625.55|629.62|627.82|630.37|628.57|624.1|622.3|0
1645198200000|2022-02-18 15:30:00|629.25|627.45|635.36|633.56|638.36|636.56|629.25|627.45|0
1645198500000|2022-02-18 15:35:00|635.61|633.81|638.38|636.58|639.13|637.33|633.89|632.09|0
1645198800000|2022-02-18 15:40:00|637.63|635.83|636.53|634.93|643.12|641.32|636.03|634.43|0
1645199100000|2022-02-18 15:45:00|636.28|634.68|644.26|642.66|645.5|643.9|635.29|633.69|0
1645199400000|2022-02-18 15:50:00|643.51|641.91|639.51|637.91|643.51|641.91|636.77|635.17|0
1645199700000|2022-02-18 15:55:00|639.26|637.66|643.01|641.41|644.89|643.29|638.02|636.42|0
1645200000000|2022-02-18 16:00:00|642.76|641.16|658.28|656.68|659.77|658.17|642.76|641.16|0
1645200300000|2022-02-18 16:05:00|657.53|655.93|656.03|654.43|659.53|657.93|651.04|649.44|0
1645200600000|2022-02-18 16:10:00|656.78|655.18|655.34|653.42|661.29|659.69|654.46|652.54|0
1645200900000|2022-02-18 16:15:00|655.09|653.17|648.47|646.55|656.46|654.54|648.22|646.3|0
1645201200000|2022-02-18 16:20:00|648.72|646.8|645.98|644.06|648.72|646.8|643.48|641.56|0
1645201500000|2022-02-18 16:25:00|645.61|643.69|648.2|646.28|648.2|646.28|641.99|640.07|0
1645201800000|2022-02-18 16:30:00|647.58|645.66|649.2|647.28|652.19|650.27|644.09|642.17|0
1645202100000|2022-02-18 16:35:00|649.45|647.53|646.2|644.28|651.57|649.65|642.34|640.42|0
1645202400000|2022-02-18 16:40:00|645.95|644.03|650.19|648.27|650.69|648.77|643.21|641.29|0
1645202700000|2022-02-18 16:45:00|650.69|648.77|653.19|651.27|654.57|652.65|645.95|644.03|0
1645203000000|2022-02-18 16:50:00|653.69|651.77|658.43|656.51|659.93|658.01|652.94|651.02|0
1645203300000|2022-02-18 16:55:00|658.18|656.26|665.42|663.5|668.91|666.99|657.18|655.26|0
1645203600000|2022-02-18 17:00:00|665.67|663.75|666.94|665.02|668.95|667.03|663.49|661.57|0
1645203900000|2022-02-18 17:05:00|666.69|664.77|658.68|656.76|666.69|664.77|658.68|656.76|0
1645204200000|2022-02-18 17:10:00|658.44|656.52|658.44|656.52|659.68|657.76|654.44|652.52|0
1645204500000|2022-02-18 17:15:00|658.19|656.27|652.95|651.03|660.68|658.76|647.71|645.79|0
1645204800000|2022-02-18 17:20:00|652.7|650.78|658.93|657.01|658.93|657.01|651.2|649.28|0
1645205100000|2022-02-18 17:25:00|659.68|657.76|657.19|655.27|659.68|657.76|653.69|651.77|0
1645205400000|2022-02-18 17:30:00|657.69|655.77|660.68|658.76|664.92|663|652.22|650.3|0
1645205700000|2022-02-18 17:35:00|661.18|659.26|669.17|667.25|671.91|669.99|658.19|656.27|0
1645206000000|2022-02-18 17:40:00|670.17|668.25|669.17|667.25|670.42|668.5|663.18|661.26|0
1645206300000|2022-02-18 17:45:00|669.67|667.75|669.67|667.75|671.91|669.99|667.67|665.75|0
1645206600000|2022-02-18 17:50:00|669.92|668|669.42|667.5|672.66|670.74|665.42|663.5|0
1645206900000|2022-02-18 17:55:00|669.67|667.75|673.42|671.5|673.42|671.5|666.92|665|0
1645207200000|2022-02-18 18:00:00|672.67|670.75|672.67|670.75|674.8|672.88|670.17|668.25|0
1645207500000|2022-02-18 18:05:00|672.05|670.13|670.92|669|675.42|673.5|669.42|667.5|0
1645207800000|2022-02-18 18:10:00|671.17|669.25|674.67|672.75|675.41|673.49|670.67|668.75|0
1645208100000|2022-02-18 18:15:00|674.92|673|676.71|674.79|679.91|677.99|672.17|670.25|0
1645208400000|2022-02-18 18:20:00|676.96|675.04|666.16|664.24|677.71|675.79|665.54|663.62|0
1645208700000|2022-02-18 18:25:00|666.66|664.74|672.39|670.47|674.14|672.22|666.66|664.74|0
1645209000000|2022-02-18 18:30:00|672.52|670.6|669.64|667.72|673.89|671.97|669.14|667.22|0
1645209300000|2022-02-18 18:35:00|670.64|668.72|663.39|661.47|672.52|670.6|662.89|660.97|0
1645209600000|2022-02-18 18:40:00|663.64|661.72|665.88|663.96|668.38|666.46|662.89|660.97|0
1645209900000|2022-02-18 18:45:00|665.63|663.71|659.89|657.97|665.88|663.96|657.89|655.97|0
1645210200000|2022-02-18 18:50:00|660.39|658.47|655.11|653.19|660.89|658.97|654.64|652.72|0
1645210500000|2022-02-18 18:55:00|655.86|653.94|658.12|656.2|658.37|656.45|655.12|653.2|0
1645210800000|2022-02-18 19:00:00|658.37|656.45|655.37|653.45|658.37|656.45|652.37|650.45|0
1645211100000|2022-02-18 19:05:00|654.37|652.45|659.01|657.09|660.62|658.7|653.37|651.45|0
1645211400000|2022-02-18 19:10:00|658.88|656.96|657.12|655.2|660.38|658.46|655.88|653.96|0
1645211700000|2022-02-18 19:15:00|656.87|654.95|648.88|646.96|657.87|655.95|647.88|645.96|0
1645212000000|2022-02-18 19:20:00|648.63|646.71|640.63|638.71|649.88|647.96|640.63|638.71|0
1645212300000|2022-02-18 19:25:00|640.88|638.96|635.62|633.7|642.62|640.7|634.13|632.21|0
1645212600000|2022-02-18 19:30:00|635.6|633.68|633.6|631.68|636.1|634.18|628.11|626.19|0
1645212900000|2022-02-18 19:35:00|633.1|631.18|640.86|638.94|642.36|640.44|633.1|631.18|0
1645213200000|2022-02-18 19:40:00|641.11|639.19|644.85|642.93|644.85|642.93|639.86|637.94|0
1645213500000|2022-02-18 19:45:00|644.6|642.68|648.6|646.68|648.6|646.68|641.86|639.94|0
1645213800000|2022-02-18 19:50:00|648.48|646.56|633.86|631.94|650.1|648.18|633.86|631.94|0
1645214100000|2022-02-18 19:55:00|633.36|631.44|631.61|629.69|636.85|634.93|629.61|627.69|0
1645214400000|2022-02-18 20:00:00|631.11|629.19|633.85|631.93|635.6|633.68|623.86|621.94|0
1645214700000|2022-02-18 20:05:00|634.1|632.18|639.1|637.18|643.09|641.17|630.85|628.93|0
1645215000000|2022-02-18 20:10:00|638.6|636.68|642.36|640.44|645.12|643.2|632.35|630.43|0
1645215300000|2022-02-18 20:15:00|642.61|640.69|652.36|650.44|652.61|650.69|639.61|637.69|0
1645215600000|2022-02-18 20:20:00|652.61|650.69|651.36|649.44|654.6|652.68|647.61|645.69|0
1645215900000|2022-02-18 20:25:00|652.11|650.19|655.11|653.19|655.61|653.69|648.36|646.44|0
1645216200000|2022-02-18 20:30:00|654.86|652.94|665.37|663.45|669.62|667.7|654.86|652.94|0
1645216500000|2022-02-18 20:35:00|665.87|663.95|661.63|659.71|666.62|664.7|658.13|656.21|0
1645216800000|2022-02-18 20:40:00|661.88|659.96|648.64|646.72|661.88|659.96|647.14|645.22|0
1645217100000|2022-02-18 20:45:00|645.89|643.97|647.87|645.95|656.38|654.46|642.9|640.98|0
1645217400000|2022-02-18 20:50:00|647.12|645.2|657.36|655.44|661.36|659.44|647.12|645.2|0
1645217700000|2022-02-18 20:55:00|656.61|654.69|658.11|656.19|660.85|658.93|654.11|652.19|0
1645218000000|2022-02-18 21:00:00|654.86|652.94|648.86|646.94|655.11|653.19|645.11|643.19|0
1645218300000|2022-02-18 21:05:00|648.61|646.69|652.61|650.69|652.86|650.94|648.36|646.44|0
1645218600000|2022-02-18 21:10:00|652.86|650.94|651.61|649.69|654.86|652.94|651.11|649.19|0
1645516800000|2022-02-22 08:00:00|740.11|737.71|732.74|730.34|740.86|738.46|731.61|729.21|0
1645517100000|2022-02-22 08:05:00|731.87|729.95|731.75|729.83|734.87|732.95|727.51|725.59|0
1645517400000|2022-02-22 08:10:00|731.5|729.58|719.26|717.34|731.62|729.7|716.64|714.72|0
1645517700000|2022-02-22 08:15:00|719.01|717.09|720.61|718.69|727.61|725.69|715.52|713.6|0
1645518000000|2022-02-22 08:20:00|720.11|718.19|719.61|717.69|725.11|723.19|717|715.08|0
1645518300000|2022-02-22 08:25:00|720.11|718.19|716.11|714.19|721.36|719.44|713.36|711.44|0
1645518600000|2022-02-22 08:30:00|717.24|715.32|719.36|717.44|722.36|720.44|716.36|714.44|0
1645518900000|2022-02-22 08:35:00|719.24|717.32|716.86|714.94|720.74|718.82|715.99|714.07|0
1645519200000|2022-02-22 08:40:00|718.11|716.19|711.11|709.19|718.11|716.19|708.74|706.82|0
1645519500000|2022-02-22 08:45:00|710.86|708.94|711.74|709.82|716.86|714.94|709.11|707.19|0
1645519800000|2022-02-22 08:50:00|711.86|709.94|712.6|710.68|713.6|711.68|706.74|704.82|0
1645520100000|2022-02-22 08:55:00|712.98|711.06|706.98|705.06|713.98|712.06|705.85|703.93|0
1645520400000|2022-02-22 09:00:00|706.73|704.81|711.35|709.43|712.35|710.43|704.98|703.06|0
1645520700000|2022-02-22 09:05:00|711.1|709.18|707.6|705.68|716.1|714.18|707.6|705.68|0
1645521000000|2022-02-22 09:10:00|707.48|705.56|711.6|709.68|714.85|712.93|706.35|704.43|0
1645521300000|2022-02-22 09:15:00|711.35|709.43|705.85|703.93|713.85|711.93|705.85|703.93|0
1645521600000|2022-02-22 09:20:00|706.1|704.18|710.35|708.43|710.6|708.68|704.98|703.06|0
1645521900000|2022-02-22 09:25:00|710.1|708.18|705.35|703.43|710.1|708.18|704.36|702.44|0
1645522200000|2022-02-22 09:30:00|705.6|703.68|703.49|701.57|706.73|704.81|700.61|698.69|0
1645522500000|2022-02-22 09:35:00|704.36|702.44|703.49|701.57|704.98|703.06|701.49|699.57|0
1645522800000|2022-02-22 09:40:00|703.61|701.69|706.73|704.81|707.35|705.43|702.61|700.69|0
1645523100000|2022-02-22 09:45:00|706.85|704.93|708.6|706.68|709.1|707.18|705.98|704.06|0
1645523400000|2022-02-22 09:50:00|708.48|706.56|703.61|701.69|708.48|706.56|702.61|700.69|0
1645523700000|2022-02-22 09:55:00|704.98|703.06|710.6|708.68|712.23|710.31|703.61|701.69|0
1645524000000|2022-02-22 10:00:00|709.98|708.06|701.85|699.93|710.48|708.56|699.86|697.94|0
1645524300000|2022-02-22 10:05:00|701.73|699.81|700.48|698.56|702.6|700.68|699.61|697.69|0
1645524600000|2022-02-22 10:10:00|700.23|698.31|687.24|685.32|701.85|699.93|685.86|683.94|0
1645524900000|2022-02-22 10:15:00|686.61|684.69|683.61|681.69|689.11|687.19|683.11|681.19|0
1645525200000|2022-02-22 10:20:00|683.11|681.19|678.87|676.95|683.86|681.94|675.62|673.7|0
1645525500000|2022-02-22 10:25:00|679.12|677.2|679.25|677.33|680.12|678.2|675.62|673.7|0
1645525800000|2022-02-22 10:30:00|679.12|677.2|680.6|678.68|682.85|680.93|677.87|675.95|0
1645526100000|2022-02-22 10:35:00|680.48|678.56|658.61|656.69|682.1|680.18|658.61|656.69|0
1645526400000|2022-02-22 10:40:00|658.86|656.94|657.62|655.7|660.36|658.44|650.87|648.95|0
1645526700000|2022-02-22 10:45:00|656.37|654.45|660.11|658.19|662.11|660.19|655.37|653.45|0
1645527000000|2022-02-22 10:50:00|660.24|658.32|656.87|654.95|660.24|658.32|653.62|651.7|0
1645527300000|2022-02-22 10:55:00|657|655.08|664.99|663.07|665.11|663.19|656.12|654.2|0
1645527600000|2022-02-22 11:00:00|664.61|662.69|660.36|658.44|666.24|664.32|659.99|658.07|0
1645527900000|2022-02-22 11:05:00|660.86|658.94|666.24|664.32|667.74|665.82|660.74|658.82|0
1645528200000|2022-02-22 11:10:00|665.36|663.44|667.11|665.19|668.61|666.69|663.49|661.57|0
1645528500000|2022-02-22 11:15:00|667.61|665.69|665.86|663.94|668.99|667.07|664.24|662.32|0
1645528800000|2022-02-22 11:20:00|664.86|662.94|667.09|665.17|667.09|665.17|661.11|659.19|0
1645529100000|2022-02-22 11:25:00|667.22|665.3|667.72|665.8|668.59|666.67|665.1|663.18|0
1645529400000|2022-02-22 11:30:00|667.34|665.42|671.59|669.67|673.34|671.42|666.1|664.18|0
1645529700000|2022-02-22 11:35:00|671.34|669.42|676.59|674.67|676.59|674.67|669.59|667.67|0
1645530000000|2022-02-22 11:40:00|675.59|673.67|672.34|670.42|677.84|675.92|671.72|669.8|0
1645530300000|2022-02-22 11:45:00|671.97|670.05|669.59|667.67|672.09|670.17|669.59|667.67|0
1645530600000|2022-02-22 11:50:00|669.84|667.92|665.35|663.43|670.59|668.67|661.6|659.68|0
1645530900000|2022-02-22 11:55:00|664.85|662.93|666.34|664.42|666.34|664.42|663.73|661.81|0
1645531200000|2022-02-22 12:00:00|666.09|664.17|671.59|669.67|675.34|673.42|666.09|664.17|0
1645531500000|2022-02-22 12:05:00|671.47|669.55|668.47|666.55|672.09|670.17|667.84|665.92|0
1645531800000|2022-02-22 12:10:00|668.34|666.42|662.35|660.43|669.72|667.8|661.85|659.93|0
1645532100000|2022-02-22 12:15:00|662.48|660.56|655.1|653.18|662.73|660.81|655.1|653.18|0
1645532400000|2022-02-22 12:20:00|654.1|652.18|657.85|655.93|658.23|656.31|651.6|649.68|0
1645532700000|2022-02-22 12:25:00|658.35|656.43|660.35|658.43|660.6|658.68|658.35|656.43|0
1645533000000|2022-02-22 12:30:00|660.6|658.68|659.1|657.18|664.23|662.31|658.35|656.43|0
1645533300000|2022-02-22 12:35:00|658.85|656.93|661.98|660.06|666.97|665.05|658.85|656.93|0
1645533600000|2022-02-22 12:40:00|661.48|659.56|659.6|657.68|664.35|662.43|659.35|657.43|0
1645533900000|2022-02-22 12:45:00|659.73|657.81|660.1|658.18|660.6|658.68|655.48|653.56|0
1645534200000|2022-02-22 12:50:00|659.85|657.93|658.35|656.43|660.1|658.18|656.1|654.18|0
1645534500000|2022-02-22 12:55:00|658.23|656.31|659.85|657.93|660.6|658.68|658.23|656.31|0
1645534800000|2022-02-22 13:00:00|659.6|657.68|662.98|661.06|666.34|664.42|658.6|656.68|0
1645535100000|2022-02-22 13:05:00|663.35|661.43|660.73|658.81|665.23|663.31|659.6|657.68|0
1645535400000|2022-02-22 13:10:00|660.85|658.93|668.09|666.17|668.34|666.42|660.85|658.93|0
1645535700000|2022-02-22 13:15:00|668.22|666.3|667.18|665.58|669.43|667.83|665.18|663.58|0
1645536000000|2022-02-22 13:20:00|667.68|666.08|669.93|668.33|671.43|669.83|667.18|665.58|0
1645536300000|2022-02-22 13:25:00|670.18|668.58|672.56|670.96|672.93|671.33|667.68|666.08|0
1645536600000|2022-02-22 13:30:00|672.93|671.33|666.43|664.83|672.93|671.33|665.18|663.58|0
1645536900000|2022-02-22 13:35:00|666.68|665.08|663.32|661.72|667.68|666.08|663.19|661.59|0
1645537200000|2022-02-22 13:40:00|663.44|661.84|659.69|658.09|663.44|661.84|658.69|657.09|0
1645537500000|2022-02-22 13:45:00|659.44|657.84|661.69|660.09|663.44|661.84|659.19|657.59|0
1645537800000|2022-02-22 13:50:00|661.57|659.97|663.19|661.59|663.69|662.09|660.19|658.59|0
1645538100000|2022-02-22 13:55:00|663.69|662.09|662.94|661.34|664.44|662.84|661.82|660.22|0
1645538400000|2022-02-22 14:00:00|663.69|662.09|663.94|662.34|665.18|663.58|659.44|657.84|0
1645538700000|2022-02-22 14:05:00|664.19|662.59|664.68|663.08|666.43|664.83|663.69|662.09|0
1645539000000|2022-02-22 14:10:00|665.18|663.58|666.43|664.83|666.68|665.08|662.19|660.59|0
1645539300000|2022-02-22 14:15:00|665.68|664.08|666.68|665.08|667.68|666.08|665.18|663.58|0
1645539600000|2022-02-22 14:20:00|667.43|665.83|669.18|667.58|669.43|667.83|666.43|664.83|0
1645539900000|2022-02-22 14:25:00|669.43|667.83|678.68|677.08|678.68|677.08|669.43|667.83|0
1645540200000|2022-02-22 14:30:00|677.68|676.08|688.43|686.83|689.18|687.58|670.93|669.33|0
1645540500000|2022-02-22 14:35:00|686.93|685.33|687.19|685.59|691.93|690.33|680.19|678.59|0
1645540800000|2022-02-22 14:40:00|686.44|684.84|674.94|673.34|689.68|688.08|668.44|666.84|0
1645541100000|2022-02-22 14:45:00|674.32|672.72|655.19|653.59|675.57|673.97|655.19|653.59|0
1645541400000|2022-02-22 14:50:00|654.44|652.84|646.19|644.59|658.69|657.09|644.44|642.84|0
1645541700000|2022-02-22 14:55:00|645.44|643.84|654.93|653.33|657.68|656.08|645.44|643.84|0
1645542000000|2022-02-22 15:00:00|655.18|653.58|657.44|655.84|662.43|660.83|654.31|652.71|0
1645542300000|2022-02-22 15:05:00|656.69|655.09|660.69|659.09|666.93|665.33|655.94|654.34|0
1645542600000|2022-02-22 15:10:00|660.94|659.34|654.94|653.34|667.93|666.33|654.19|652.59|0
1645542900000|2022-02-22 15:15:00|654.44|652.84|652.44|650.84|657.19|655.59|651.19|649.59|0
1645543200000|2022-02-22 15:20:00|652.94|651.34|657.19|655.59|657.44|655.84|646.94|645.34|0
1645543500000|2022-02-22 15:25:00|656.69|655.09|642.44|640.84|656.69|655.09|642.44|640.84|0
1645543800000|2022-02-22 15:30:00|642.69|641.09|654.43|652.83|657.43|655.83|642.44|640.84|0
1645544100000|2022-02-22 15:35:00|655.68|654.08|662.43|660.83|662.43|660.83|653.93|652.33|0
1645544400000|2022-02-22 15:40:00|662.31|660.71|664.18|662.58|669.93|668.33|659.18|657.58|0
1645544700000|2022-02-22 15:45:00|664.68|663.08|664.56|662.96|669.43|667.83|662.43|660.83|0
1645545000000|2022-02-22 15:50:00|665.18|663.58|672.18|670.58|674.93|673.33|665.18|663.58|0
1645545300000|2022-02-22 15:55:00|673.68|672.08|678.67|677.07|680.17|678.57|671.93|670.33|0
1645545600000|2022-02-22 16:00:00|679.67|678.07|677.18|675.58|679.92|678.32|673.18|671.58|0
1645545900000|2022-02-22 16:05:00|678.67|677.07|683.17|681.57|683.17|681.57|674.31|672.71|0
1645546200000|2022-02-22 16:10:00|682.67|681.07|682.93|681.33|683.93|682.33|677.56|675.96|0
1645546500000|2022-02-22 16:15:00|682.43|680.83|684.43|682.83|687.18|685.58|679.93|678.33|0
1645546800000|2022-02-22 16:20:00|684.68|683.08|683.18|681.58|687.93|686.33|681.93|680.33|0
1645547100000|2022-02-22 16:25:00|682.68|681.08|683.68|682.08|685.43|683.83|674.18|672.58|0
1645547400000|2022-02-22 16:30:00|684.18|682.58|681.18|679.58|685.68|684.08|677.68|676.08|0
1645547700000|2022-02-22 16:35:00|678.68|677.08|683.43|681.83|688.18|686.58|678.68|677.08|0
1645548000000|2022-02-22 16:40:00|683.93|682.33|681.93|680.33|685.43|683.83|678.18|676.58|0
1645548300000|2022-02-22 16:45:00|682.43|680.83|679.18|677.58|683.93|682.33|677.93|676.33|0
1645548600000|2022-02-22 16:50:00|679.43|677.83|690.18|688.58|691.18|689.58|673.68|672.08|0
1645548900000|2022-02-22 16:55:00|690.93|689.33|684.68|683.08|693.18|691.58|684.68|683.08|0
1645549200000|2022-02-22 17:00:00|684.93|683.33|682.43|680.83|686.43|684.83|678.93|677.33|0
1645549500000|2022-02-22 17:05:00|682.68|681.08|680.68|679.08|683.93|682.33|678.18|676.58|0
1645549800000|2022-02-22 17:10:00|680.43|678.83|687.18|685.58|688.68|687.08|680.43|678.83|0
1645550100000|2022-02-22 17:15:00|687.43|685.83|692.68|691.08|693.18|691.58|687.43|685.83|0
1645550400000|2022-02-22 17:20:00|692.56|690.96|693.18|691.58|693.31|691.71|687.18|685.58|0
1645550700000|2022-02-22 17:25:00|693.93|692.33|692.68|691.08|694.43|692.83|688.43|686.83|0
1645551000000|2022-02-22 17:30:00|692.93|691.33|697.93|696.33|698.43|696.83|690.93|689.33|0
1645551300000|2022-02-22 17:35:00|697.68|696.08|694.68|693.08|697.68|696.08|691.18|689.58|0
1645551600000|2022-02-22 17:40:00|694.56|692.96|697.19|695.59|698.93|697.33|694.43|692.83|0
1645551900000|2022-02-22 17:45:00|697.69|696.09|703.43|701.83|704.93|703.33|695.94|694.34|0
1645552200000|2022-02-22 17:50:00|703.18|701.58|702.93|701.33|703.43|701.83|698.94|697.34|0
1645552500000|2022-02-22 17:55:00|703.43|701.83|703.43|701.83|705.43|703.83|700.44|698.84|0
1645552800000|2022-02-22 18:00:00|703.18|701.58|705.43|703.83|708.43|706.83|700.94|699.34|0
1645553100000|2022-02-22 18:05:00|704.93|703.33|701.93|700.33|705.68|704.08|700.19|698.59|0
1645553400000|2022-02-22 18:10:00|701.82|700.22|701.69|700.09|701.82|700.22|697.44|695.84|0
1645553700000|2022-02-22 18:15:00|701.44|699.84|712.43|710.83|714.56|712.96|701.44|699.84|0
1645554000000|2022-02-22 18:20:00|712.31|710.71|708.06|706.46|712.81|711.21|706.43|704.83|0
1645554300000|2022-02-22 18:25:00|708.43|706.83|708.68|707.08|711.18|709.58|707.43|705.83|0
1645554600000|2022-02-22 18:30:00|709.18|707.58|707.43|705.83|711.43|709.83|705.43|703.83|0
1645554900000|2022-02-22 18:35:00|707.18|705.58|713.18|711.58|714.68|713.08|707.18|705.58|0
1645555200000|2022-02-22 18:40:00|712.68|711.08|717.93|716.33|718.68|717.08|709.43|707.83|0
1645555500000|2022-02-22 18:45:00|718.43|716.83|722.68|721.08|722.93|721.33|716.68|715.08|0
1645555800000|2022-02-22 18:50:00|722.43|720.83|728.69|727.09|728.94|727.34|721.93|720.33|0
1645556100000|2022-02-22 18:55:00|729.44|727.84|724.44|722.84|729.44|727.84|724.19|722.59|0
1645556400000|2022-02-22 19:00:00|724.69|723.09|729.44|727.84|729.69|728.09|724.69|723.09|0
1645556700000|2022-02-22 19:05:00|729.69|728.09|735.44|733.84|736.19|734.59|728.69|727.09|0
1645557000000|2022-02-22 19:10:00|735.69|734.09|728.19|726.59|738.69|737.09|727.19|725.59|0
1645557300000|2022-02-22 19:15:00|728.44|726.84|725.19|723.59|729.94|728.34|723.94|722.34|0
1645557600000|2022-02-22 19:20:00|723.69|722.09|731.19|729.59|736.19|734.59|719.82|718.22|0
1645557900000|2022-02-22 19:25:00|730.07|728.47|716.95|715.35|730.07|728.47|710.7|709.1|0
1645558200000|2022-02-22 19:30:00|715.7|714.1|713.7|712.1|722.44|720.84|704.2|702.6|0
1645558500000|2022-02-22 19:35:00|713.58|711.98|714.2|712.6|715.45|713.85|705.7|704.1|0
1645558800000|2022-02-22 19:40:00|713.58|711.98|719.57|717.97|720.82|719.22|709.33|707.73|0
1645559100000|2022-02-22 19:45:00|719.19|717.59|698.96|697.36|724.44|722.84|698.71|697.11|0
1645559400000|2022-02-22 19:50:00|697.71|696.11|689.94|688.34|700.45|698.85|685.19|683.59|0
1645559700000|2022-02-22 19:55:00|690.19|688.59|688.69|687.09|690.19|688.59|680.44|678.84|0
1645560000000|2022-02-22 20:00:00|689.19|687.59|671.19|669.59|689.19|687.59|671.19|669.59|0
1645560300000|2022-02-22 20:05:00|671.69|670.09|683.19|681.59|683.19|681.59|670.94|669.34|0
1645560600000|2022-02-22 20:10:00|682.44|680.84|677.19|675.59|682.44|680.84|671.32|669.72|0
1645560900000|2022-02-22 20:15:00|675.69|674.09|681.44|679.84|683.44|681.84|670.19|668.59|0
1645561200000|2022-02-22 20:20:00|682.69|681.09|686.93|685.33|690.18|688.58|677.44|675.84|0
1645561500000|2022-02-22 20:25:00|687.31|685.71|680.44|678.84|687.43|685.83|674.19|672.59|0
1645561800000|2022-02-22 20:30:00|680.94|679.34|683.69|682.09|690.68|689.08|680.94|679.34|0
1645562100000|2022-02-22 20:35:00|683.19|681.59|681.19|679.59|688.93|687.33|679.94|678.34|0
1645562400000|2022-02-22 20:40:00|681.44|679.84|694.18|692.58|696.18|694.58|680.19|678.59|0
1645562700000|2022-02-22 20:45:00|696.18|694.58|700.81|699.21|702.43|700.83|694.93|693.33|0
1645563000000|2022-02-22 20:50:00|710.18|708.58|713.68|712.08|716.43|714.83|707.18|705.58|0
1645563300000|2022-02-22 20:55:00|712.68|711.08|699.43|697.83|712.68|711.08|699.43|697.83|0
1645563600000|2022-02-22 21:00:00|700.93|699.33|682.93|681.33|700.93|699.33|682.93|681.33|0
1645563900000|2022-02-22 21:05:00|683.18|681.58|683.68|682.08|688.43|686.83|683.18|681.58|0
1645564200000|2022-02-22 21:10:00|683.93|682.33|684.81|683.21|685.93|684.33|683.93|682.33|0
1645564500000|2022-02-22 21:15:00|685.13|683.13|684.63|682.63|685.38|683.38|683.26|681.26|0
1645564800000|2022-02-22 21:20:00|684.88|682.88|687.38|685.38|687.38|685.38|684.63|682.63|0
1645565100000|2022-02-22 21:25:00|687.13|685.13|687.01|685.01|688.38|686.38|686.88|684.88|0
1645565400000|2022-02-22 21:30:00|687.13|685.13|686.88|684.88|688.38|686.38|686.38|684.38|0
1645565700000|2022-02-22 21:35:00|687.13|685.13|685.13|683.13|687.38|685.38|684.88|682.88|0
1645566000000|2022-02-22 21:40:00|684.88|682.88|681.63|679.63|685.13|683.13|681.38|679.38|0
1645566300000|2022-02-22 21:45:00|681.88|679.88|681.88|679.88|681.88|679.88|681.63|679.63|0
1645566600000|2022-02-22 21:50:00|681.63|679.63|688.26|686.26|690.13|688.13|681.63|679.63|0
1645566900000|2022-02-22 21:55:00|688.38|686.38|689.26|687.26|690.38|688.38|687.88|685.88|0
1645567200000|2022-02-22 22:00:00|688.95|686.95|688.36|686.36|688.95|686.95|687.92|685.92|0
1645567500000|2022-02-22 22:05:00|688.29|686.29|690.11|688.11|690.25|688.25|688.29|686.29|0
1645567800000|2022-02-22 22:10:00|690.07|688.07|690.47|688.47|690.47|688.47|690|688|0
1645568100000|2022-02-22 22:15:00|690.14|688.14|690.29|688.29|690.54|688.54|689.92|687.92|0
1645568400000|2022-02-22 22:20:00|690.07|688.07|689.92|687.92|690.07|688.07|689.92|687.92|0
1645568700000|2022-02-22 22:25:00|689.85|687.85|688.61|686.61|690.18|688.18|688.61|686.61|0
1645569000000|2022-02-22 22:30:00|688.68|686.68|689.27|687.27|689.49|687.49|688.54|686.54|0
1645569300000|2022-02-22 22:35:00|689.08|687.08|688.79|686.79|689.08|687.08|688.22|686.22|0
1645569600000|2022-02-22 22:40:00|688.83|686.83|688.83|686.83|688.87|686.87|688.76|686.76|0
1645569900000|2022-02-22 22:45:00|688.65|686.65|688.72|686.72|689.12|687.12|688.65|686.65|0
1645570200000|2022-02-22 22:50:00|688.83|686.83|688.72|686.72|688.94|686.94|688.54|686.54|0
1645570500000|2022-02-22 22:55:00|688.79|686.79|689.41|687.41|689.6|687.6|688.76|686.76|0
1645570800000|2022-02-22 23:00:00|688.76|686.76|684.26|682.26|689.13|687.13|683.13|681.13|0
1645571100000|2022-02-22 23:05:00|683.51|681.51|683.76|681.76|684.51|682.51|683.01|681.01|0
1645571400000|2022-02-22 23:10:00|683.38|681.38|684.13|682.13|684.38|682.38|681.76|679.76|0
1645571700000|2022-02-22 23:15:00|683.88|681.88|683.13|681.13|685.63|683.63|683.13|681.13|0
1645572000000|2022-02-22 23:20:00|683.63|681.63|682.88|680.88|684.88|682.88|682.88|680.88|0
1645572300000|2022-02-22 23:25:00|683.13|681.13|677.63|675.63|683.38|681.38|675.63|673.63|0
1645572600000|2022-02-22 23:30:00|677.38|675.38|679.63|677.63|680.38|678.38|676.76|674.76|0
1645572900000|2022-02-22 23:35:00|679.38|677.38|680.88|678.88|681.13|679.13|679.13|677.13|0
1645573200000|2022-02-22 23:40:00|680.63|678.63|676.88|674.88|680.88|678.88|676.76|674.76|0
1645573500000|2022-02-22 23:45:00|676.13|674.13|675.63|673.63|677.51|675.51|675.13|673.13|0
1645573800000|2022-02-22 23:50:00|675.38|673.38|675.63|673.63|676.26|674.26|673.89|671.89|0
1645574100000|2022-02-22 23:55:00|675.38|673.38|676.63|674.63|677.63|675.63|674.63|672.63|0
1645574400000|2022-02-23 00:00:00|676.26|674.26|676.01|674.01|677.38|675.38|675.38|673.38|0
1645574700000|2022-02-23 00:05:00|676.13|674.13|677.51|675.51|677.63|675.63|676.01|674.01|0
1645575000000|2022-02-23 00:10:00|677.63|675.63|677.76|675.76|678.88|676.88|677.26|675.26|0
1645575300000|2022-02-23 00:15:00|678.38|676.38|677.63|675.63|678.51|676.51|676.13|674.13|0
1645575600000|2022-02-23 00:20:00|677.38|675.38|677.88|675.88|678.38|676.38|676.63|674.63|0
1645575900000|2022-02-23 00:25:00|677.63|675.63|677.51|675.51|678.38|676.38|676.38|674.38|0
1645576200000|2022-02-23 00:30:00|677.38|675.38|676.63|674.63|679.13|677.13|676.38|674.38|0
1645576500000|2022-02-23 00:35:00|676.76|674.76|678.38|676.38|679.13|677.13|676.63|674.63|0
1645576800000|2022-02-23 00:40:00|678.13|676.13|678.88|676.88|679.13|677.13|678.13|676.13|0
1645577100000|2022-02-23 00:45:00|678.76|676.76|677.88|675.88|678.88|676.88|677.38|675.38|0
1645577400000|2022-02-23 00:50:00|677.63|675.63|677.88|675.88|678.63|676.63|677.63|675.63|0
1645577700000|2022-02-23 00:55:00|677.63|675.63|676.38|674.38|678.01|676.01|676.13|674.13|0
1645578000000|2022-02-23 01:00:00|676.13|674.13|676.63|674.63|678.63|676.63|676.13|674.13|0
1645578300000|2022-02-23 01:05:00|676.88|674.88|676.13|674.13|676.88|674.88|676.13|674.13|0
1645578600000|2022-02-23 01:10:00|676.26|674.26|676.13|674.13|676.63|674.63|676.13|674.13|0
1645578900000|2022-02-23 01:15:00|676.38|674.38|676.13|674.13|677.13|675.13|676.13|674.13|0
1645579200000|2022-02-23 01:20:00|676.38|674.38|676.63|674.63|676.63|674.63|676.13|674.13|0
1645579500000|2022-02-23 01:25:00|676.51|674.51|678.13|676.13|678.38|676.38|676.38|674.38|0
1645579800000|2022-02-23 01:30:00|678.38|676.38|685.13|683.13|688.88|686.88|678.38|676.38|0
1645580100000|2022-02-23 01:35:00|685.26|683.26|682.26|680.26|685.38|683.38|681.63|679.63|0
1645580400000|2022-02-23 01:40:00|681.76|679.76|684.01|682.01|686.51|684.51|681.38|679.38|0
1645580700000|2022-02-23 01:45:00|684.13|682.13|686.63|684.63|686.88|684.88|684.13|682.13|0
1645581000000|2022-02-23 01:50:00|686.38|684.38|686.38|684.38|688.63|686.63|685.13|683.13|0
1645581300000|2022-02-23 01:55:00|686.13|684.13|681.63|679.63|686.38|684.38|680.88|678.88|0
1645581600000|2022-02-23 02:00:00|681.76|679.76|679.63|677.63|682.38|680.38|678.76|676.76|0
1645581900000|2022-02-23 02:05:00|679.51|677.51|680.51|678.51|682.01|680.01|678.63|676.63|0
1645582200000|2022-02-23 02:10:00|680.63|678.63|681.01|679.01|681.38|679.38|679.51|677.51|0
1645582500000|2022-02-23 02:15:00|681.13|679.13|681.88|679.88|683.38|681.38|681.13|679.13|0
1645582800000|2022-02-23 02:20:00|681.63|679.63|682.38|680.38|682.88|680.88|680.88|678.88|0
1645583100000|2022-02-23 02:25:00|682.26|680.26|686.63|684.63|686.88|684.88|682.01|680.01|0
1645583400000|2022-02-23 02:30:00|686.76|684.76|685.88|683.88|687.13|685.13|684.26|682.26|0
1645583700000|2022-02-23 02:35:00|685.63|683.63|687.63|685.63|687.88|685.88|685.26|683.26|0
1645584000000|2022-02-23 02:40:00|687.51|685.51|685.88|683.88|689.13|687.13|685.26|683.26|0
1645584300000|2022-02-23 02:45:00|686.13|684.13|687.88|685.88|688.88|686.88|685.88|683.88|0
1645584600000|2022-02-23 02:50:00|687.76|685.76|686.26|684.26|687.76|685.76|686.13|684.13|0
1645584900000|2022-02-23 02:55:00|686.51|684.51|686.88|684.88|687.26|685.26|685.38|683.38|0
1645585200000|2022-02-23 03:00:00|686.63|684.63|686.01|684.01|688.38|686.38|685.88|683.88|0
1645585500000|2022-02-23 03:05:00|685.88|683.88|686.88|684.88|687.38|685.38|685.88|683.88|0
1645585800000|2022-02-23 03:10:00|687.01|685.01|689.38|687.38|690.63|688.63|686.88|684.88|0
1645586100000|2022-02-23 03:15:00|689.26|687.26|687.01|685.01|689.38|687.38|685.88|683.88|0
1645586400000|2022-02-23 03:20:00|686.88|684.88|684.88|682.88|686.88|684.88|684.63|682.63|0
1645586700000|2022-02-23 03:25:00|684.63|682.63|682.63|680.63|684.88|682.88|682.13|680.13|0
1645587000000|2022-02-23 03:30:00|682.13|680.13|681.63|679.63|682.38|680.38|680.38|678.38|0
1645587300000|2022-02-23 03:35:00|681.38|679.38|683.38|681.38|683.63|681.63|681.01|679.01|0
1645587600000|2022-02-23 03:40:00|683.63|681.63|684.76|682.76|684.88|682.88|682.88|680.88|0
1645587900000|2022-02-23 03:45:00|684.88|682.88|683.38|681.38|684.88|682.88|682.88|680.88|0
1645588200000|2022-02-23 03:50:00|683.63|681.63|683.38|681.38|684.88|682.88|683.26|681.26|0
1645588500000|2022-02-23 03:55:00|683.13|681.13|680.38|678.38|683.13|681.13|679.88|677.88|0
1645588800000|2022-02-23 04:00:00|680.13|678.13|680.38|678.38|680.38|678.38|679.88|677.88|0
1645589100000|2022-02-23 04:05:00|680.13|678.13|680.38|678.38|680.38|678.38|680.13|678.13|0
1645589400000|2022-02-23 04:10:00|680.26|678.26|679.38|677.38|680.38|678.38|679.13|677.13|0
1645589700000|2022-02-23 04:15:00|679.13|677.13|679.38|677.38|679.88|677.88|679.13|677.13|0
1645590000000|2022-02-23 04:20:00|679.13|677.13|679.38|677.38|680.38|678.38|679.13|677.13|0
1645590300000|2022-02-23 04:25:00|679.13|677.13|681.38|679.38|682.13|680.13|679.13|677.13|0
1645590600000|2022-02-23 04:30:00|681.26|679.26|679.26|677.26|681.26|679.26|679.13|677.13|0
1645590900000|2022-02-23 04:35:00|679.13|677.13|679.38|677.38|680.13|678.13|679.13|677.13|0
1645591200000|2022-02-23 04:40:00|679.13|677.13|679.38|677.38|679.88|677.88|679.13|677.13|0
1645591500000|2022-02-23 04:45:00|679.13|677.13|676.88|674.88|679.38|677.38|676.88|674.88|0
1645591800000|2022-02-23 04:50:00|677.01|675.01|676.38|674.38|677.13|675.13|676.13|674.13|0
1645592100000|2022-02-23 04:55:00|676.13|674.13|676.38|674.38|676.63|674.63|676.13|674.13|0
1645592400000|2022-02-23 05:00:00|676.63|674.63|676.38|674.38|676.88|674.88|676.13|674.13|0
1645592700000|2022-02-23 05:05:00|676.63|674.63|676.13|674.13|676.63|674.63|676.13|674.13|0
1645593000000|2022-02-23 05:10:00|676.63|674.63|676.88|674.88|677.13|675.13|676.38|674.38|0
1645593300000|2022-02-23 05:15:00|677.13|675.13|677.38|675.38|677.38|675.38|676.63|674.63|0
1645593600000|2022-02-23 05:20:00|677.13|675.13|677.63|675.63|677.88|675.88|676.88|674.88|0
1645593900000|2022-02-23 05:25:00|677.51|675.51|676.63|674.63|678.38|676.38|676.13|674.13|0
1645594200000|2022-02-23 05:30:00|676.76|674.76|678.38|676.38|678.88|676.88|673.38|671.38|0
1645594500000|2022-02-23 05:35:00|678.63|676.63|680.13|678.13|680.13|678.13|678.13|676.13|0
1645594800000|2022-02-23 05:40:00|680.01|678.01|680.13|678.13|680.38|678.38|678.88|676.88|0
1645595100000|2022-02-23 05:45:00|679.88|677.88|679.38|677.38|680.88|678.88|679.13|677.13|0
1645595400000|2022-02-23 05:50:00|679.63|677.63|680.51|678.51|680.63|678.63|678.63|676.63|0
1645595700000|2022-02-23 05:55:00|680.63|678.63|679.88|677.88|680.88|678.88|678.88|676.88|0
1645596000000|2022-02-23 06:00:00|680.01|678.01|678.13|676.13|680.13|678.13|674.88|672.88|0
1645596300000|2022-02-23 06:05:00|678.38|676.38|678.13|676.13|678.38|676.38|676.88|674.88|0
1645596600000|2022-02-23 06:10:00|678.26|676.26|675.38|673.38|678.38|676.38|674.38|672.38|0
1645596900000|2022-02-23 06:15:00|675.13|673.13|675.51|673.51|676.13|674.13|674.88|672.88|0
1645597200000|2022-02-23 06:20:00|675.76|673.76|680.38|678.38|680.63|678.63|675.63|673.63|0
1645597500000|2022-02-23 06:25:00|680.26|678.26|680.13|678.13|681.88|679.88|679.63|677.63|0
1645597800000|2022-02-23 06:30:00|679.88|677.88|682.38|680.38|682.63|680.63|679.88|677.88|0
1645598100000|2022-02-23 06:35:00|682.26|680.26|681.26|679.26|682.38|680.38|680.13|678.13|0
1645598400000|2022-02-23 06:40:00|681.13|679.13|682.13|680.13|682.63|680.63|681.13|679.13|0
1645598700000|2022-02-23 06:45:00|681.88|679.88|679.01|677.01|682.13|680.13|679.01|677.01|0
1645599000000|2022-02-23 06:50:00|678.88|676.88|678.63|676.63|679.38|677.38|677.26|675.26|0
1645599300000|2022-02-23 06:55:00|678.38|676.38|684.01|682.01|684.38|682.38|678.13|676.13|0
1645599600000|2022-02-23 07:00:00|684.63|682.63|688.13|686.13|688.13|686.13|682.63|680.63|0
1645599900000|2022-02-23 07:05:00|687.88|685.88|684.38|682.38|688.88|686.88|684.26|682.26|0
1645600200000|2022-02-23 07:10:00|684.51|682.51|684.51|682.51|685.38|683.38|681.51|679.51|0
1645600500000|2022-02-23 07:15:00|684.63|682.63|683.63|681.63|686.01|684.01|682.13|680.13|0
1645600800000|2022-02-23 07:20:00|684.13|682.13|684.38|682.38|685.88|683.88|684.13|682.13|0
1645601100000|2022-02-23 07:25:00|684.01|682.01|682.38|680.38|684.38|682.38|679.88|677.88|0
1645601400000|2022-02-23 07:30:00|682.13|680.13|678.88|676.88|682.38|680.38|677.14|675.14|0
1645601700000|2022-02-23 07:35:00|678.38|676.38|676.14|674.14|680.26|678.26|676.14|674.14|0
1645602000000|2022-02-23 07:40:00|675.64|673.64|676.52|674.52|677.27|675.27|674.64|672.64|0
1645602300000|2022-02-23 07:45:00|676.27|674.27|678.88|676.88|679.63|677.63|676.27|674.27|0
1645602600000|2022-02-23 07:50:00|678.63|676.63|678.63|676.63|680.13|678.13|677.39|675.39|0
1645602900000|2022-02-23 07:55:00|678.13|676.13|678.13|676.13|680.51|678.51|676.64|674.64|0
1645603200000|2022-02-23 08:00:00|677.14|675.14|671.88|669.88|682.13|680.13|671.63|669.63|0
1645603500000|2022-02-23 08:05:00|673.18|671.58|671.43|669.83|674.68|673.08|671.43|669.83|0
1645603800000|2022-02-23 08:10:00|671.68|670.08|666.43|664.83|671.68|670.08|665.93|664.33|0
1645604100000|2022-02-23 08:15:00|666.68|665.08|666.93|665.33|669.18|667.58|666.18|664.58|0
1645604400000|2022-02-23 08:20:00|667.18|665.58|666.18|664.58|668.93|667.33|665.93|664.33|0
1645604700000|2022-02-23 08:25:00|666.31|664.71|666.81|665.21|668.43|666.83|665.93|664.33|0
1645605000000|2022-02-23 08:30:00|666.68|665.08|666.18|664.58|672.18|670.58|666.18|664.58|0
1645605300000|2022-02-23 08:35:00|666.43|664.83|666.06|664.46|667.31|665.71|665.93|664.33|0
1645605600000|2022-02-23 08:40:00|666.31|664.71|666.68|665.08|667.06|665.46|665.93|664.33|0
1645605900000|2022-02-23 08:45:00|666.43|664.83|666.43|664.83|667.81|666.21|665.93|664.33|0
1645606200000|2022-02-23 08:50:00|666.68|665.08|667.93|666.33|668.68|667.08|663.18|661.58|0
1645606500000|2022-02-23 08:55:00|667.68|666.08|664.18|662.58|670.18|668.58|664.18|662.58|0
1645606800000|2022-02-23 09:00:00|663.43|661.83|662.93|661.33|664.68|663.08|662.93|661.33|0
1645607100000|2022-02-23 09:05:00|663.18|661.58|663.68|662.08|664.93|663.33|662.93|661.33|0
1645607400000|2022-02-23 09:10:00|663.43|661.83|659.18|657.58|663.68|662.08|658.68|657.08|0
1645607700000|2022-02-23 09:15:00|658.93|657.33|658.18|656.58|660.18|658.58|657.68|656.08|0
1645608000000|2022-02-23 09:20:00|658.31|656.71|658.93|657.33|660.43|658.83|657.93|656.33|0
1645608300000|2022-02-23 09:25:00|659.18|657.58|658.93|657.33|660.43|658.83|657.68|656.08|0
1645608600000|2022-02-23 09:30:00|658.68|657.08|656.67|655.07|659.43|657.83|655.67|654.07|0
1645608900000|2022-02-23 09:35:00|656.17|654.57|658.92|657.32|658.92|657.32|656.17|654.57|0
1645609200000|2022-02-23 09:40:00|658.67|657.07|657.17|655.57|658.92|657.32|655.17|653.57|0
1645609500000|2022-02-23 09:45:00|656.67|655.07|655.92|654.32|658.42|656.82|655.92|654.32|0
1645609800000|2022-02-23 09:50:00|655.8|654.2|661.17|659.57|661.42|659.82|655.17|653.57|0
1645610100000|2022-02-23 09:55:00|660.92|659.32|666.43|664.83|667.18|665.58|659.8|658.2|0
1645610400000|2022-02-23 10:00:00|665.68|664.08|663.68|662.08|666.68|665.08|663.43|661.83|0
1645610700000|2022-02-23 10:05:00|663.93|662.33|669.18|667.58|669.31|667.71|663.18|661.58|0
1645611000000|2022-02-23 10:10:00|669.06|667.46|671.93|670.33|673.43|671.83|669.06|667.46|0
1645611300000|2022-02-23 10:15:00|671.43|669.83|668.68|667.08|672.93|671.33|668.68|667.08|0
1645611600000|2022-02-23 10:20:00|668.43|666.83|666.43|664.83|668.68|667.08|666.18|664.58|0
1645611900000|2022-02-23 10:25:00|666.56|664.96|667.06|665.46|667.81|666.21|665.18|663.58|0
1645612200000|2022-02-23 10:30:00|667.43|665.83|666.56|664.96|668.43|666.83|665.68|664.08|0
1645612500000|2022-02-23 10:35:00|666.68|665.08|667.31|665.71|668.31|666.71|666.18|664.58|0
1645612800000|2022-02-23 10:40:00|667.18|665.58|665.81|664.21|667.18|665.58|663.68|662.08|0
1645613100000|2022-02-23 10:45:00|666.18|664.58|675.43|673.83|675.93|674.33|665.93|664.33|0
1645613400000|2022-02-23 10:50:00|675.18|673.58|672.68|671.08|675.68|674.08|672.68|671.08|0
1645613700000|2022-02-23 10:55:00|672.93|671.33|669.43|667.83|673.18|671.58|669.43|667.83|0
1645614000000|2022-02-23 11:00:00|669.68|668.08|670.06|668.46|672.18|670.58|668.81|667.21|0
1645614300000|2022-02-23 11:05:00|670.18|668.58|670.06|668.46|672.56|670.96|668.56|666.96|0
1645614600000|2022-02-23 11:10:00|669.93|668.33|673.56|671.96|674.56|672.96|668.18|666.58|0
1645614900000|2022-02-23 11:15:00|673.43|671.83|675.18|673.58|675.68|674.08|672.18|670.58|0
1645615200000|2022-02-23 11:20:00|675.43|673.83|675.43|673.83|678.56|676.96|674.18|672.58|0
1645615500000|2022-02-23 11:25:00|674.43|672.83|673.93|672.33|675.68|674.08|673.18|671.58|0
1645615800000|2022-02-23 11:30:00|674.18|672.58|672.93|671.33|674.31|672.71|672.68|671.08|0
1645616100000|2022-02-23 11:35:00|673.18|671.58|676.68|675.08|677.18|675.58|672.18|670.58|0
1645616400000|2022-02-23 11:40:00|676.18|674.58|676.93|675.33|677.18|675.58|674.68|673.08|0
1645616700000|2022-02-23 11:45:00|677.18|675.58|679.93|678.33|680.18|678.58|676.18|674.58|0
1645617000000|2022-02-23 11:50:00|680.06|678.46|678.31|676.71|680.18|678.58|676.68|675.08|0
1645617300000|2022-02-23 11:55:00|678.43|676.83|683.93|682.33|685.06|683.46|677.43|675.83|0
1645617600000|2022-02-23 12:00:00|684.06|682.46|679.93|678.33|684.68|683.08|679.18|677.58|0
1645617900000|2022-02-23 12:05:00|679.43|677.83|676.68|675.08|679.43|677.83|675.93|674.33|0
1645618200000|2022-02-23 12:10:00|676.43|674.83|674.43|672.83|677.93|676.33|673.68|672.08|0
1645618500000|2022-02-23 12:15:00|674.31|672.71|674.18|672.58|674.93|673.33|673.68|672.08|0
1645618800000|2022-02-23 12:20:00|673.93|672.33|672.56|670.96|674.43|672.83|672.43|670.83|0
1645619100000|2022-02-23 12:25:00|672.68|671.08|672.43|670.83|673.43|671.83|672.43|670.83|0
1645619400000|2022-02-23 12:30:00|672.68|671.08|669.93|668.33|673.31|671.71|669.18|667.58|0
1645619700000|2022-02-23 12:35:00|670.43|668.83|667.44|665.84|670.43|668.83|666.44|664.84|0
1645620000000|2022-02-23 12:40:00|667.68|666.08|667.68|666.08|667.93|666.33|666.19|664.59|0
1645620300000|2022-02-23 12:45:00|667.56|665.96|670.06|668.46|670.18|668.58|667.43|665.83|0
1645620600000|2022-02-23 12:50:00|669.93|668.33|666.44|664.84|670.06|668.46|665.94|664.34|0
1645620900000|2022-02-23 12:55:00|666.19|664.59|667.19|665.59|667.19|665.59|665.94|664.34|0
1645621200000|2022-02-23 13:00:00|667.68|666.08|666.69|665.09|668.18|666.58|665.94|664.34|0
1645621500000|2022-02-23 13:05:00|666.94|665.34|663.93|662.33|666.94|665.34|663.56|661.96|0
1645621800000|2022-02-23 13:10:00|664.18|662.58|666.68|665.08|667.18|665.58|664.06|662.46|0
1645622100000|2022-02-23 13:15:00|666.43|664.83|666.43|664.83|667.18|665.58|665.68|664.08|0
1645622400000|2022-02-23 13:20:00|666.18|664.58|670.68|669.08|671.43|669.83|665.43|663.83|0
1645622700000|2022-02-23 13:25:00|670.31|668.71|671.06|669.46|671.93|670.33|669.43|667.83|0
1645623000000|2022-02-23 13:30:00|670.93|669.33|675.43|673.83|675.43|673.83|669.93|668.33|0
1645623300000|2022-02-23 13:35:00|675.18|673.58|672.93|671.33|675.68|674.08|672.18|670.58|0
1645623600000|2022-02-23 13:40:00|672.68|671.08|673.18|671.58|674.68|673.08|672.18|670.58|0
1645623900000|2022-02-23 13:45:00|673.06|671.46|671.43|669.83|673.18|671.58|671.18|669.58|0
1645624200000|2022-02-23 13:50:00|671.68|670.08|668.43|666.83|673.18|671.58|668.43|666.83|0
1645624500000|2022-02-23 13:55:00|668.68|667.08|666.93|665.33|668.68|667.08|665.93|664.33|0
1645624800000|2022-02-23 14:00:00|666.68|665.08|667.93|666.33|669.18|667.58|665.93|664.33|0
1645625100000|2022-02-23 14:05:00|668.18|666.58|668.18|666.58|670.18|668.58|667.68|666.08|0
1645625400000|2022-02-23 14:10:00|668.43|666.83|668.18|666.58|669.18|667.58|667.43|665.83|0
1645625700000|2022-02-23 14:15:00|667.93|666.33|668.18|666.58|668.18|666.58|664.56|662.96|0
1645626000000|2022-02-23 14:20:00|667.93|666.33|666.43|664.83|669.93|668.33|666.43|664.83|0
1645626300000|2022-02-23 14:25:00|666.68|665.08|671.18|669.58|671.68|670.08|666.68|665.08|0
1645626600000|2022-02-23 14:30:00|670.43|668.83|666.43|664.83|673.18|671.58|665.18|663.58|0
1645626900000|2022-02-23 14:35:00|667.68|666.08|667.43|665.83|677.18|675.58|665.43|663.83|0
1645627200000|2022-02-23 14:40:00|668.18|666.58|676.93|675.33|676.93|675.33|665.68|664.08|0
1645627500000|2022-02-23 14:45:00|674.68|673.08|673.43|671.83|674.68|673.08|666.93|665.33|0
1645627800000|2022-02-23 14:50:00|672.93|671.33|686.93|685.33|686.93|685.33|672.43|670.83|0
1645628100000|2022-02-23 14:55:00|686.68|685.08|686.68|685.08|686.93|685.33|679.93|678.33|0
1645628400000|2022-02-23 15:00:00|686.31|684.71|691.43|689.83|697.42|695.82|686.31|684.71|0
1645628700000|2022-02-23 15:05:00|690.68|689.08|699.94|698.34|702.44|700.84|690.68|689.08|0
1645629000000|2022-02-23 15:10:00|699.69|698.09|694.69|693.09|702.44|700.84|693.44|691.84|0
1645629300000|2022-02-23 15:15:00|695.19|693.59|702.43|700.83|704.18|702.58|695.19|693.59|0
1645629600000|2022-02-23 15:20:00|702.81|701.21|706.81|705.21|707.81|706.21|696.81|695.21|0
1645629900000|2022-02-23 15:25:00|706.93|705.33|714.06|712.46|716.43|714.83|705.93|704.33|0
1645630200000|2022-02-23 15:30:00|714.68|713.08|711.94|710.34|719.32|717.72|710.69|709.09|0
1645630500000|2022-02-23 15:35:00|712.19|710.59|707.69|706.09|712.44|710.84|703.44|701.84|0
1645630800000|2022-02-23 15:40:00|708.19|706.59|715.19|713.59|717.19|715.59|707.19|705.59|0
1645631100000|2022-02-23 15:45:00|715.69|714.09|717.44|715.84|717.94|716.34|711.44|709.84|0
1645631400000|2022-02-23 15:50:00|717.69|716.09|715.94|714.34|718.19|716.59|712.32|710.72|0
1645631700000|2022-02-23 15:55:00|715.19|713.59|716.19|714.59|720.44|718.84|711.57|709.97|0
1645632000000|2022-02-23 16:00:00|716.44|714.84|722.19|720.59|725.18|723.58|713.69|712.09|0
1645632300000|2022-02-23 16:05:00|722.69|721.09|725.94|724.34|729.44|727.84|721.69|720.09|0
1645632600000|2022-02-23 16:10:00|726.19|724.59|724.19|722.59|728.44|726.84|723.44|721.84|0
1645632900000|2022-02-23 16:15:00|725.57|723.97|726.44|724.84|731.19|729.59|725.19|723.59|0
1645633200000|2022-02-23 16:20:00|726.94|725.34|726.57|724.97|728.44|726.84|724.19|722.59|0
1645633500000|2022-02-23 16:25:00|726.69|725.09|727.69|726.09|728.19|726.59|722.19|720.59|0
1645633800000|2022-02-23 16:30:00|726.69|725.09|722.44|720.84|730.69|729.09|717.82|716.22|0
1645634100000|2022-02-23 16:35:00|722.94|721.34|719.69|718.09|725.69|724.09|715.19|713.59|0
1645634400000|2022-02-23 16:40:00|719.94|718.34|723.18|721.58|723.93|722.33|716.19|714.59|0
1645634700000|2022-02-23 16:45:00|723.68|722.08|716.94|715.34|725.31|723.71|716.94|715.34|0
1645635000000|2022-02-23 16:50:00|716.69|715.09|711.69|710.09|719.68|718.08|709.69|708.09|0
1645635300000|2022-02-23 16:55:00|711.44|709.84|709.82|708.22|711.93|710.33|706.94|705.34|0
1645635600000|2022-02-23 17:00:00|709.69|708.09|711.43|709.83|715.93|714.33|709.19|707.59|0
1645635900000|2022-02-23 17:05:00|710.93|709.33|708.68|707.08|714.18|712.58|708.68|707.08|0
1645636200000|2022-02-23 17:10:00|708.43|706.83|711.68|710.08|712.68|711.08|705.18|703.58|0
1645636500000|2022-02-23 17:15:00|711.43|709.83|699.94|698.34|711.43|709.83|699.82|698.22|0
1645636800000|2022-02-23 17:20:00|700.19|698.59|698.19|696.59|701.69|700.09|697.19|695.59|0
1645637100000|2022-02-23 17:25:00|698.43|696.83|696.68|695.08|699.93|698.33|696.18|694.58|0
1645637400000|2022-02-23 17:30:00|696.18|694.58|703.93|702.33|703.93|702.33|695.43|693.83|0
1645637700000|2022-02-23 17:35:00|703.68|702.08|708.43|706.83|709.43|707.83|703.43|701.83|0
1645638000000|2022-02-23 17:40:00|707.93|706.33|705.43|703.83|709.93|708.33|704.93|703.33|0
1645638300000|2022-02-23 17:45:00|705.56|703.96|710.18|708.58|710.56|708.96|703.68|702.08|0
1645638600000|2022-02-23 17:50:00|709.56|707.96|718.43|716.83|719.68|718.08|709.43|707.83|0
1645638900000|2022-02-23 17:55:00|717.93|716.33|718.43|716.83|721.18|719.58|716.68|715.08|0
1645639200000|2022-02-23 18:00:00|717.93|716.33|722.93|721.33|723.18|721.58|717.93|716.33|0
1645639500000|2022-02-23 18:05:00|722.68|721.08|724.93|723.33|727.18|725.58|721.06|719.46|0
1645639800000|2022-02-23 18:10:00|724.43|722.83|736.93|735.33|737.81|736.21|723.93|722.33|0
1645640100000|2022-02-23 18:15:00|737.43|735.83|733.19|731.59|740.31|738.71|732.19|730.59|0
1645640400000|2022-02-23 18:20:00|733.69|732.09|736.68|735.08|739.43|737.83|732.44|730.84|0
1645640700000|2022-02-23 18:25:00|735.68|734.08|741.43|739.83|741.93|740.33|732.94|731.34|0
1645641000000|2022-02-23 18:30:00|740.93|739.33|746.68|745.08|746.93|745.33|738.68|737.08|0
1645641300000|2022-02-23 18:35:00|746.43|744.83|736.43|734.83|747.18|745.58|735.19|733.59|0
1645641600000|2022-02-23 18:40:00|735.93|734.33|735.43|733.83|738.43|736.83|733.94|732.34|0
1645641900000|2022-02-23 18:45:00|734.69|733.09|727.93|726.33|736.43|734.83|725.93|724.33|0
1645642200000|2022-02-23 18:50:00|727.68|726.08|739.68|738.08|741.93|740.33|727.68|726.08|0
1645642500000|2022-02-23 18:55:00|739.43|737.83|736.18|734.58|741.68|740.08|735.18|733.58|0
1645642800000|2022-02-23 19:00:00|736.93|735.33|743.68|742.08|745.93|744.33|731.93|730.33|0
1645643100000|2022-02-23 19:05:00|743.43|741.83|739.43|737.83|744.93|743.33|735.81|734.21|0
1645643400000|2022-02-23 19:10:00|739.18|737.58|740.93|739.33|742.68|741.08|734.18|732.58|0
1645643700000|2022-02-23 19:15:00|741.56|739.96|740.31|738.71|747.18|745.58|736.93|735.33|0
1645644000000|2022-02-23 19:20:00|740.93|739.33|752.18|750.58|752.68|751.08|738.43|736.83|0
1645644300000|2022-02-23 19:25:00|751.93|750.33|754.43|752.83|756.43|754.83|750.93|749.33|0
1645644600000|2022-02-23 19:30:00|754.18|752.58|755.93|754.33|758.06|756.46|750.94|749.34|0
1645644900000|2022-02-23 19:35:00|756.18|754.58|755.56|753.96|756.18|754.58|752.68|751.08|0
1645645200000|2022-02-23 19:40:00|756.18|754.58|765.44|763.84|767.93|766.33|755.93|754.33|0
1645645500000|2022-02-23 19:45:00|765.69|764.09|760.44|758.84|766.19|764.59|755.94|754.34|0
1645645800000|2022-02-23 19:50:00|760.94|759.34|764.19|762.59|764.19|762.59|757.69|756.09|0
1645646100000|2022-02-23 19:55:00|763.94|762.34|762.19|760.59|765.94|764.34|758.19|756.59|0
1645646400000|2022-02-23 20:00:00|762.44|760.84|770.19|768.59|771.19|769.59|760.69|759.09|0
1645646700000|2022-02-23 20:05:00|769.69|768.09|772.44|770.84|774.19|772.59|765.94|764.34|0
1645647000000|2022-02-23 20:10:00|772.19|770.59|770.69|769.09|776.44|774.84|769.94|768.34|0
1645647300000|2022-02-23 20:15:00|771.69|770.09|771.94|770.34|772.69|771.09|764.7|763.1|0
1645647600000|2022-02-23 20:20:00|771.44|769.84|768.69|767.09|774.69|773.09|768.57|766.97|0
1645647900000|2022-02-23 20:25:00|769.19|767.59|760.44|758.84|771.44|769.84|759.69|758.09|0
1645648200000|2022-02-23 20:30:00|761.44|759.84|766.07|764.47|770.69|769.09|759.94|758.34|0
1645648500000|2022-02-23 20:35:00|765.82|764.22|774.44|772.84|774.44|772.84|763.44|761.84|0
1645648800000|2022-02-23 20:40:00|774.69|773.09|775.57|773.97|775.69|774.09|769.69|768.09|0
1645649100000|2022-02-23 20:45:00|775.69|774.09|780.57|778.97|780.57|778.97|771.32|769.72|0
1645649400000|2022-02-23 20:50:00|780.69|779.09|782.19|780.59|784.19|782.59|773.94|772.34|0
1645649700000|2022-02-23 20:55:00|781.94|780.34|777.44|775.84|784.19|782.59|776.19|774.59|0
1645650000000|2022-02-23 21:00:00|775.94|774.34|776.19|774.59|778.69|777.09|773.69|772.09|0
1645650300000|2022-02-23 21:05:00|775.44|773.84|775.95|774.35|775.95|774.35|773.7|772.1|0
1645650600000|2022-02-23 21:10:00|776.19|774.59|776.57|774.97|778.69|777.09|774.2|772.6|0
1645650900000|2022-02-23 21:15:00|777.14|775.14|777.65|775.65|777.9|775.9|776.15|774.15|0
1645651200000|2022-02-23 21:20:00|777.9|775.9|777.15|775.15|778.65|776.65|776.9|774.9|0
1645651500000|2022-02-23 21:25:00|777.03|775.03|778.53|776.53|779.4|777.4|776.53|774.53|0
1645651800000|2022-02-23 21:30:00|778.65|776.65|780.65|778.65|780.65|778.65|778.65|776.65|0
1645652100000|2022-02-23 21:35:00|780.9|778.9|778.78|776.78|783.39|781.39|777.78|775.78|0
1645652400000|2022-02-23 21:40:00|778.65|776.65|784.39|782.39|788.14|786.14|778.53|776.53|0
1645652700000|2022-02-23 21:45:00|784.14|782.14|782.9|780.9|784.14|782.14|781.28|779.28|0
1645653000000|2022-02-23 21:50:00|782.65|780.65|784.14|782.14|786.02|784.02|782.4|780.4|0
1645653300000|2022-02-23 21:55:00|784.39|782.39|785.77|783.77|787.39|785.39|784.39|782.39|0
1645653600000|2022-02-23 22:00:00|785.83|783.83|785.78|783.78|786.4|784.4|785.59|783.59|0
1645653900000|2022-02-23 22:05:00|785.81|783.81|786.07|784.07|786.11|784.11|785.46|783.46|0
1645654200000|2022-02-23 22:10:00|786.11|784.11|786.07|784.07|786.47|784.47|785.53|783.53|0
1645654500000|2022-02-23 22:15:00|786.14|784.14|786.18|784.18|786.47|784.47|785.85|783.85|0
1645654800000|2022-02-23 22:20:00|786.21|784.21|786.76|784.76|786.84|784.84|786.21|784.21|0
1645655100000|2022-02-23 22:25:00|786.8|784.8|787.53|785.53|787.53|785.53|786.47|784.47|0
1645655400000|2022-02-23 22:30:00|787.42|785.42|788.04|786.04|788.29|786.29|787.42|785.42|0
1645655700000|2022-02-23 22:35:00|788.08|786.08|788.21|786.21|788.25|786.25|787.2|785.2|0
1645656000000|2022-02-23 22:40:00|788.04|786.04|787.93|785.93|788.4|786.4|787.93|785.93|0
1645656300000|2022-02-23 22:45:00|788|786|786.54|784.54|788.21|786.21|786.54|784.54|0
1645656600000|2022-02-23 22:50:00|786.51|784.51|786.58|784.58|786.87|784.87|786.32|784.32|0
1645656900000|2022-02-23 22:55:00|786.62|784.62|784.83|782.83|786.69|784.69|784.83|782.83|0
1645657200000|2022-02-23 23:00:00|784.77|782.77|784.27|782.27|785.27|783.27|777.65|775.65|0
1645657500000|2022-02-23 23:05:00|783.52|781.52|787.52|785.52|788.64|786.64|783.39|781.39|0
1645657800000|2022-02-23 23:10:00|787.64|785.64|786.14|784.14|789.77|787.77|785.14|783.14|0
1645658100000|2022-02-23 23:15:00|786.39|784.39|791.39|789.39|791.89|789.89|785.39|783.39|0
1645658400000|2022-02-23 23:20:00|790.89|788.89|791.89|789.89|791.89|789.89|789.64|787.64|0
1645658700000|2022-02-23 23:25:00|791.64|789.64|785.89|783.89|791.64|789.64|782.89|780.89|0
1645659000000|2022-02-23 23:30:00|785.77|783.77|783.14|781.14|786.39|784.39|783.14|781.14|0
1645659300000|2022-02-23 23:35:00|783.27|781.27|783.77|781.77|785.14|783.14|783.14|781.14|0
1645659600000|2022-02-23 23:40:00|783.39|781.39|778.65|776.65|784.14|782.14|776.65|774.65|0
1645659900000|2022-02-23 23:45:00|778.4|776.4|781.65|779.65|782.02|780.02|778.28|776.28|0
1645660200000|2022-02-23 23:50:00|781.15|779.15|780.15|778.15|782.89|780.89|779.9|777.9|0
1645660500000|2022-02-23 23:55:00|780.03|778.03|783.14|781.14|784.02|782.02|778.78|776.78|0
1645660800000|2022-02-24 00:00:00|782.89|780.89|784.39|782.39|785.89|783.89|778.53|776.53|0
1645661100000|2022-02-24 00:05:00|784.89|782.89|786.65|784.65|788.9|786.9|782.89|780.89|0
1645661400000|2022-02-24 00:10:00|787.15|785.15|782.78|780.78|787.65|785.65|780.65|778.65|0
1645661700000|2022-02-24 00:15:00|782.9|780.9|786.28|784.28|788.9|786.9|782.9|780.9|0
1645662000000|2022-02-24 00:20:00|786.4|784.4|786.65|784.65|788.9|786.9|785.4|783.4|0
1645662300000|2022-02-24 00:25:00|786.9|784.9|793.39|791.39|798.14|796.14|785.4|783.4|0
1645662600000|2022-02-24 00:30:00|792.4|790.4|797.77|795.77|800.02|798.02|790.9|788.9|0
1645662900000|2022-02-24 00:35:00|798.89|796.89|798.28|796.28|800.64|798.64|793.39|791.39|0
1645663200000|2022-02-24 00:40:00|798.15|796.15|798.03|796.03|799.4|797.4|794.9|792.9|0
1645663500000|2022-02-24 00:45:00|798.15|796.15|797.9|795.9|799.9|797.9|797.28|795.28|0
1645663800000|2022-02-24 00:50:00|797.78|795.78|801.53|799.53|801.53|799.53|797.15|795.15|0
1645664100000|2022-02-24 00:55:00|804.4|802.4|810.15|808.15|810.15|808.15|801.53|799.53|0
1645664400000|2022-02-24 01:00:00|809.9|807.9|809.28|807.28|810.15|808.15|803.9|801.9|0
1645664700000|2022-02-24 01:05:00|809.65|807.65|805.65|803.65|810.4|808.4|805.15|803.15|0
1645665000000|2022-02-24 01:10:00|806.15|804.15|806.16|804.16|806.66|804.66|800.16|798.16|0
1645665300000|2022-02-24 01:15:00|806.66|804.66|812.9|810.9|815.77|813.77|805.54|803.54|0
1645665600000|2022-02-24 01:20:00|813.28|811.28|814.64|812.64|816.89|814.89|812.28|810.28|0
1645665900000|2022-02-24 01:25:00|814.89|812.89|814.15|812.15|815.27|813.27|812.4|810.4|0
1645666200000|2022-02-24 01:30:00|814.39|812.39|807.9|805.9|815.89|813.89|804.4|802.4|0
1645666500000|2022-02-24 01:35:00|808.15|806.15|808.28|806.28|810.65|808.65|806.78|804.78|0
1645666800000|2022-02-24 01:40:00|808.15|806.15|807.9|805.9|809.65|807.65|803.65|801.65|0
1645667100000|2022-02-24 01:45:00|807.78|805.78|804.4|802.4|808.53|806.53|801.15|799.15|0
1645667400000|2022-02-24 01:50:00|803.15|801.15|796.78|794.78|803.78|801.78|792.16|790.16|0
1645667700000|2022-02-24 01:55:00|797.4|795.4|797.78|795.78|801.64|799.64|795.9|793.9|0
1645668000000|2022-02-24 02:00:00|797.9|795.9|801.89|799.89|802.02|800.02|794.9|792.9|0
1645668300000|2022-02-24 02:05:00|802.02|800.02|803.77|801.77|807.14|805.14|799.89|797.89|0
1645668600000|2022-02-24 02:10:00|804.14|802.14|801.27|799.27|804.89|802.89|799.14|797.14|0
1645668900000|2022-02-24 02:15:00|801.64|799.64|800.39|798.39|801.64|799.64|796.03|794.03|0
1645669200000|2022-02-24 02:20:00|800.27|798.27|803.02|801.02|803.89|801.89|800.14|798.14|0
1645669500000|2022-02-24 02:25:00|802.77|800.77|814.39|812.39|814.39|812.39|802.39|800.39|0
1645669800000|2022-02-24 02:30:00|813.89|811.89|807.27|805.27|815.52|813.52|806.39|804.39|0
1645670100000|2022-02-24 02:35:00|807.39|805.39|804.89|802.89|808.89|806.89|803.14|801.14|0
1645670400000|2022-02-24 02:40:00|804.64|802.64|806.27|804.27|807.89|805.89|804.64|802.64|0
1645670700000|2022-02-24 02:45:00|806.39|804.39|811.52|809.52|811.52|809.52|802.64|800.64|0
1645671000000|2022-02-24 02:50:00|810.64|808.64|817.17|814.37|820.02|818.02|809.47|807.07|0
1645671300000|2022-02-24 02:55:00|817.04|814.24|819.79|816.99|821.29|818.49|810.92|808.12|0
1645671600000|2022-02-24 03:00:00|820.29|817.49|825.55|822.75|827.29|824.49|817.18|814.38|0
1645671900000|2022-02-24 03:05:00|825.8|823|855.04|852.24|856.17|853.37|825.55|822.75|0
1645672200000|2022-02-24 03:10:00|852.04|849.24|846.68|843.88|855.3|852.5|837.19|834.39|0
1645672500000|2022-02-24 03:15:00|844.93|842.13|844.8|842|849.93|847.13|840.3|837.5|0
1645672800000|2022-02-24 03:20:00|844.3|841.5|854.68|851.88|854.68|851.88|841.3|838.5|0
1645673100000|2022-02-24 03:25:00|854.43|851.63|853.68|850.88|858.17|855.37|851.18|848.38|0
1645673400000|2022-02-24 03:30:00|853.8|851|871.67|868.87|874.67|871.87|853.8|851|0
1645673700000|2022-02-24 03:35:00|871.04|868.24|880.29|877.49|880.29|877.49|866.04|863.24|0
1645674000000|2022-02-24 03:40:00|881.79|878.99|869.28|866.28|884.29|881.49|868.28|865.28|0
1645674300000|2022-02-24 03:45:00|870.65|867.65|862.46|859.46|871.03|868.03|860.46|857.46|0
1645674600000|2022-02-24 03:50:00|859.84|856.84|867.69|864.69|868.83|865.83|858.22|855.22|0
1645674900000|2022-02-24 03:55:00|866.82|863.82|874.93|871.93|877.31|874.31|866.82|863.82|0
1645675200000|2022-02-24 04:00:00|875.31|872.31|868.68|865.68|877.68|874.68|868.43|865.43|0
1645675500000|2022-02-24 04:05:00|868.81|865.81|866.94|863.94|874.81|871.81|864.19|861.19|0
1645675800000|2022-02-24 04:10:00|867.19|864.19|874.81|871.81|877.31|874.31|867.19|864.19|0
1645676100000|2022-02-24 04:15:00|875.56|872.56|879.44|876.44|882.07|879.07|874.06|871.06|0
1645676400000|2022-02-24 04:20:00|878.57|875.57|873.03|870.03|879.03|876.03|869.9|866.9|0
1645676700000|2022-02-24 04:25:00|872.78|869.78|875.15|872.15|877.03|874.03|870.28|867.28|0
1645677000000|2022-02-24 04:30:00|875.28|872.28|867.65|864.65|876.9|873.9|864.04|861.04|0
1645677300000|2022-02-24 04:35:00|867.78|864.78|870.4|867.4|871.15|868.15|867.03|864.03|0
1645677600000|2022-02-24 04:40:00|870.78|867.78|869.03|866.03|874.4|871.4|866.9|863.9|0
1645677900000|2022-02-24 04:45:00|869.15|866.15|862.03|859.03|869.4|866.4|861.9|858.9|0
1645678200000|2022-02-24 04:50:00|862.4|859.4|859.4|856.4|862.65|859.65|856.65|853.65|0
1645678500000|2022-02-24 04:55:00|859.28|856.28|859.64|856.64|860.52|857.52|856.89|853.89|0
1645678800000|2022-02-24 05:00:00|859.27|856.27|865.14|862.14|866.14|863.14|858.14|855.14|0
1645679100000|2022-02-24 05:05:00|864.77|861.77|867.39|864.39|870.27|867.27|860.39|857.39|0
1645679400000|2022-02-24 05:10:00|867.89|864.89|859.14|856.14|868.64|865.64|858.14|855.14|0
1645679700000|2022-02-24 05:15:00|858.14|855.14|861.64|858.64|864.77|861.77|858.14|855.14|0
1645680000000|2022-02-24 05:20:00|861.52|858.52|861.02|858.02|862.27|859.27|858.14|855.14|0
1645680300000|2022-02-24 05:25:00|860.77|857.77|863.52|860.52|863.64|860.64|856.64|853.64|0
1645680600000|2022-02-24 05:30:00|863.14|860.14|870.52|867.52|871.64|868.64|862.89|859.89|0
1645680900000|2022-02-24 05:35:00|869.89|866.89|875.52|872.52|875.89|872.89|869.27|866.27|0
1645681200000|2022-02-24 05:40:00|875.64|872.64|871.19|868.59|875.64|872.64|870.82|868.22|0
1645681500000|2022-02-24 05:45:00|871.57|868.97|873.44|870.84|873.82|871.22|867.57|864.97|0
1645681800000|2022-02-24 05:50:00|873.19|870.59|864.22|861.82|874.57|871.97|863.84|861.44|0
1645682100000|2022-02-24 05:55:00|863.59|861.19|867.96|865.56|868.33|865.93|861.59|859.19|0
1645682400000|2022-02-24 06:00:00|864.09|861.69|862.04|859.24|867.38|864.38|861.04|858.24|0
1645682700000|2022-02-24 06:05:00|861.92|859.12|857.54|854.74|863.92|861.12|857.54|854.74|0
1645683000000|2022-02-24 06:10:00|857.67|854.87|860.78|857.98|862.41|859.61|857.67|854.87|0
1645683300000|2022-02-24 06:15:00|861.03|858.23|860.28|857.48|864.41|861.61|852.03|849.23|0
1645683600000|2022-02-24 06:20:00|860.16|857.36|862.41|859.61|866.03|863.23|859.78|856.98|0
1645683900000|2022-02-24 06:25:00|862.66|859.86|867.66|864.86|869.41|866.61|860.16|857.36|0
1645684200000|2022-02-24 06:30:00|868.41|865.61|868.66|865.86|869.28|866.48|863.28|860.48|0
1645684500000|2022-02-24 06:35:00|868.78|865.98|868.91|866.11|872.91|870.11|865.53|862.73|0
1645684800000|2022-02-24 06:40:00|868.66|865.86|866.16|863.36|871.78|868.98|865.91|863.11|0
1645685100000|2022-02-24 06:45:00|866.28|863.48|878.05|875.25|878.05|875.25|866.19|863.39|0
1645685400000|2022-02-24 06:50:00|877.8|875|878.93|876.13|884.05|881.25|876.43|873.63|0
1645685700000|2022-02-24 06:55:00|878.68|875.88|876.43|873.63|879.55|876.75|872.18|869.38|0
1645686000000|2022-02-24 07:00:00|877.05|874.25|878.44|875.64|878.44|875.64|866.94|864.14|0
1645686300000|2022-02-24 07:05:00|878.8|876|877.06|874.26|890.8|888|875.56|872.76|0
1645686600000|2022-02-24 07:10:00|877.94|875.14|882.44|879.64|887.93|885.13|877.06|874.26|0
1645686900000|2022-02-24 07:15:00|882.19|879.39|890.3|887.5|894.55|891.75|881.44|878.64|0
1645687200000|2022-02-24 07:20:00|891.31|888.51|892.69|889.89|893.19|890.39|888.44|885.64|0
1645687500000|2022-02-24 07:25:00|892.19|889.39|897|893.8|899.75|896.55|891.89|888.69|0
1645687800000|2022-02-24 07:30:00|896.63|893.43|891.72|888.32|898.23|894.93|889.21|885.81|0
1645688100000|2022-02-24 07:35:00|892.22|888.82|888.33|884.73|896.06|892.46|886.95|883.35|0
1645688400000|2022-02-24 07:40:00|888.95|885.35|881.06|877.46|890.57|886.97|879.81|876.21|0
1645688700000|2022-02-24 07:45:00|880.31|876.71|881.28|877.68|885.77|882.17|874.67|871.07|0
1645689000000|2022-02-24 07:50:00|881.53|877.93|884.16|880.56|886.76|883.16|877.68|874.08|0
1645689300000|2022-02-24 07:55:00|883.91|880.31|883.52|879.92|883.91|880.31|875.81|872.21|0
1645689600000|2022-02-24 08:00:00|882.52|878.92|874.12|870.12|888.46|884.46|872.5|868.5|0
1645689900000|2022-02-24 08:05:00|874.1|870.9|863.5|860.3|874.1|870.9|862.5|859.3|0
1645690200000|2022-02-24 08:10:00|863.11|859.91|870.39|867.19|870.64|867.44|860.9|857.7|0
1645690500000|2022-02-24 08:15:00|871.27|868.07|862.16|858.96|872.89|869.69|862.16|858.96|0
1645690800000|2022-02-24 08:20:00|862.04|858.84|858.65|855.45|863.89|860.69|855.06|851.86|0
1645691100000|2022-02-24 08:25:00|858.78|855.58|863.99|860.79|866.98|863.78|855.64|852.44|0
1645691400000|2022-02-24 08:30:00|863.61|860.41|859.99|856.79|867.23|864.03|857.5|854.3|0
1645691700000|2022-02-24 08:35:00|859.36|856.16|863.11|859.91|867.85|864.65|858.37|855.17|0
1645692000000|2022-02-24 08:40:00|862.86|859.66|862.36|859.16|869.98|866.78|861.49|858.29|0
1645692300000|2022-02-24 08:45:00|862.74|859.54|860.12|856.92|865.74|862.54|855.38|852.18|0
1645692600000|2022-02-24 08:50:00|860.5|857.3|864.58|861.7|864.58|861.7|855.72|852.84|0
1645692900000|2022-02-24 08:55:00|864.45|861.57|856.09|853.21|864.45|861.57|852.22|849.34|0
1645693200000|2022-02-24 09:00:00|856.59|853.71|853.47|850.59|860.46|857.58|852.1|849.22|0
1645693500000|2022-02-24 09:05:00|853.35|850.47|843.37|840.49|856.46|853.58|838.25|835.37|0
1645693800000|2022-02-24 09:10:00|843.74|840.86|855.84|852.96|864.58|861.7|843.74|840.86|0
1645694100000|2022-02-24 09:15:00|855.1|852.22|851.1|848.22|856.09|853.21|846.86|843.98|0
1645694400000|2022-02-24 09:20:00|851.85|848.97|846.6|843.72|852.1|849.22|842.12|839.24|0
1645694700000|2022-02-24 09:25:00|845.6|842.72|852.68|849.8|853.43|850.55|845.22|842.34|0
1645695000000|2022-02-24 09:30:00|852.56|849.68|850.7|847.82|854.18|851.3|848.19|845.31|0
1645695300000|2022-02-24 09:35:00|851.2|848.32|852.58|849.7|856.07|853.19|851.08|848.2|0
1645695600000|2022-02-24 09:40:00|852.08|849.2|860.06|857.18|863.81|860.93|849.83|846.95|0
1645695900000|2022-02-24 09:45:00|859.93|857.05|855.82|852.94|860.93|858.05|854.19|851.31|0
1645696200000|2022-02-24 09:50:00|855.32|852.44|860.68|857.8|863.18|860.3|852.94|850.06|0
1645696500000|2022-02-24 09:55:00|860.81|857.93|864.18|861.3|864.18|861.3|857.44|854.56|0
1645696800000|2022-02-24 10:00:00|864.42|861.54|862.68|859.8|866.67|863.79|862.18|859.3|0
1645697100000|2022-02-24 10:05:00|862.93|860.05|852.33|849.45|863.06|860.18|852.33|849.45|0
1645697400000|2022-02-24 10:10:00|852.08|849.2|858.93|856.05|860.56|857.68|852.08|849.2|0
1645697700000|2022-02-24 10:15:00|859.68|856.8|865.3|862.42|866.17|863.29|858.81|855.93|0
1645698000000|2022-02-24 10:20:00|864.55|861.67|873.41|870.53|875.16|872.28|864.42|861.54|0
1645698300000|2022-02-24 10:25:00|872.79|869.91|869.19|866.31|874.66|871.78|866.67|863.79|0
1645698600000|2022-02-24 10:30:00|869.32|866.44|864.2|861.32|872.69|869.81|863.08|860.2|0
1645698900000|2022-02-24 10:35:00|864.83|861.95|862.2|859.32|872.32|869.44|862.2|859.32|0
1645699200000|2022-02-24 10:40:00|862.33|859.45|864.7|861.82|864.7|861.82|856.96|854.08|0
1645699500000|2022-02-24 10:45:00|864.45|861.57|861.09|858.21|867.32|864.44|859.84|856.96|0
1645699800000|2022-02-24 10:50:00|860.59|857.71|870.32|867.44|870.32|867.44|860.09|857.21|0
1645700100000|2022-02-24 10:55:00|870.57|867.69|870.19|867.31|872.19|869.31|867.44|864.56|0
1645700400000|2022-02-24 11:00:00|870.32|867.44|878.18|875.3|878.8|875.92|867.19|864.31|0
1645700700000|2022-02-24 11:05:00|877.68|874.8|882.05|879.17|883.42|880.54|876.81|873.93|0
1645701000000|2022-02-24 11:10:00|882.8|879.92|878.1|875.22|883.8|880.92|876.97|874.09|0
1645701300000|2022-02-24 11:15:00|878.6|875.72|886.33|883.45|887.95|885.07|878.6|875.72|0
1645701600000|2022-02-24 11:20:00|886.09|883.21|875.86|872.98|886.2|883.32|875.86|872.98|0
1645701900000|2022-02-24 11:25:00|876.97|874.09|884.09|881.21|887.2|884.32|875.86|872.98|0
1645702200000|2022-02-24 11:30:00|883.71|880.83|889.45|886.57|889.45|886.57|880.72|877.84|0
1645702500000|2022-02-24 11:35:00|889.2|886.32|888.08|885.2|891.2|888.32|888.08|885.2|0
1645702800000|2022-02-24 11:40:00|888.33|885.45|873.23|870.35|889.95|887.07|873.23|870.35|0
1645703100000|2022-02-24 11:45:00|873.36|870.48|871.98|869.1|875.97|873.09|867.99|865.11|0
1645703400000|2022-02-24 11:50:00|872.23|869.35|873.36|870.48|874.73|871.85|866|863.12|0
1645703700000|2022-02-24 11:55:00|873.86|870.98|865.63|862.75|875.36|872.48|865.63|862.75|0
1645704000000|2022-02-24 12:00:00|864.75|861.87|875.72|872.84|877.97|875.09|864.75|861.87|0
1645704300000|2022-02-24 12:05:00|876.1|873.22|883.65|880.77|883.65|880.77|876.1|873.22|0
1645704600000|2022-02-24 12:10:00|883.53|880.65|874.66|871.78|884.65|881.77|874.66|871.78|0
1645704900000|2022-02-24 12:15:00|874.91|872.03|879.54|876.66|881.04|878.16|870.42|867.54|0
1645705200000|2022-02-24 12:20:00|879.41|876.53|881.16|878.28|884.03|881.15|879.41|876.53|0
1645705500000|2022-02-24 12:25:00|881.66|878.78|883.15|880.27|885.4|882.52|880.04|877.16|0
1645705800000|2022-02-24 12:30:00|883.03|880.15|888.65|885.77|889.78|886.9|882.4|879.52|0
1645706100000|2022-02-24 12:35:00|888.9|886.02|886.9|884.02|891.14|888.26|886.65|883.77|0
1645706400000|2022-02-24 12:40:00|886.78|883.9|887.65|884.77|891.14|888.26|886.78|883.9|0
1645706700000|2022-02-24 12:45:00|887.9|885.02|883.91|881.03|890.17|887.29|883.91|881.03|0
1645707000000|2022-02-24 12:50:00|884.16|881.28|884.14|881.26|885.64|882.76|881.64|878.76|0
1645707300000|2022-02-24 12:55:00|884.02|881.14|882.64|879.76|889.63|886.75|882.27|879.39|0
1645707600000|2022-02-24 13:00:00|882.14|879.26|883.14|880.26|885.89|883.01|878.77|875.89|0
1645707900000|2022-02-24 13:05:00|881.89|879.01|890.88|888|891.13|888.25|881.39|878.51|0
1645708200000|2022-02-24 13:10:00|890.13|887.25|890.63|887.75|891.13|888.25|888.63|885.75|0
1645708500000|2022-02-24 13:15:00|891.01|888.13|892.51|889.63|895.63|892.75|888.63|885.75|0
1645708800000|2022-02-24 13:20:00|893.01|890.13|896.38|893.5|897.37|894.49|892.13|889.25|0
1645709100000|2022-02-24 13:25:00|896.26|893.38|895.26|892.38|898.25|895.37|893.63|890.75|0
1645709400000|2022-02-24 13:30:00|895.51|892.63|888.63|885.75|896.51|893.63|888.63|885.75|0
1645709700000|2022-02-24 13:35:00|888.88|886|889.51|886.63|891.63|888.75|885.27|882.39|0
1645710000000|2022-02-24 13:40:00|889.88|887|876.43|874.19|890.88|888|876.33|874.09|0
1645710300000|2022-02-24 13:45:00|876.93|874.69|876.31|874.07|884.05|881.81|876.05|873.81|0
1645710600000|2022-02-24 13:50:00|876.81|874.57|877.43|875.19|878.3|876.06|871.56|869.32|0
1645710900000|2022-02-24 13:55:00|877.8|875.56|884.3|882.06|884.55|882.31|876.43|874.19|0
1645711200000|2022-02-24 14:00:00|884.8|882.56|878.56|876.32|884.8|882.56|877.31|875.07|0
1645711500000|2022-02-24 14:05:00|878.81|876.57|874.19|871.95|878.81|876.57|869.32|867.08|0
1645711800000|2022-02-24 14:10:00|873.81|871.57|880.06|877.82|882.05|879.81|873.81|871.57|0
1645712100000|2022-02-24 14:15:00|879.31|877.07|875.44|873.2|879.94|877.7|874.81|872.57|0
1645712400000|2022-02-24 14:20:00|875.69|873.45|882.05|879.81|883.3|881.06|873.06|870.82|0
1645712700000|2022-02-24 14:25:00|882.3|880.06|889.55|887.31|889.8|887.56|882.3|880.06|0
1645713000000|2022-02-24 14:30:00|888.43|886.19|873.56|871.32|892.05|889.81|868.32|866.08|0
1645713300000|2022-02-24 14:35:00|876.44|874.2|858.03|855.79|884.05|881.81|858.03|855.79|0
1645713600000|2022-02-24 14:40:00|860.78|858.54|869.15|866.91|876.76|874.52|858.53|856.29|0
1645713900000|2022-02-24 14:45:00|870.15|867.91|851.28|849.04|876.76|874.52|851.28|849.04|0
1645714200000|2022-02-24 14:50:00|849.03|846.79|851.51|849.27|853.28|851.04|840.03|837.79|0
1645714500000|2022-02-24 14:55:00|850.76|848.52|841.15|838.91|857.26|855.02|841.15|838.91|0
1645714800000|2022-02-24 15:00:00|841.77|839.53|861.76|859.52|864.01|861.77|841.77|839.53|0
1645715100000|2022-02-24 15:05:00|863.01|860.77|851.02|848.78|867.51|865.27|851.02|848.78|0
1645715400000|2022-02-24 15:10:00|851.4|849.16|835.78|833.54|855.65|853.41|834.28|832.04|0
1645715700000|2022-02-24 15:15:00|836.28|834.04|826.42|824.18|840.53|838.29|826.29|824.05|0
1645716000000|2022-02-24 15:20:00|826.29|824.05|834.4|832.16|838.52|836.28|818.04|815.8|0
1645716300000|2022-02-24 15:25:00|835.4|833.16|844.53|842.29|847.03|844.79|831.03|828.79|0
1645716600000|2022-02-24 15:30:00|844.78|842.54|834.78|832.54|851.77|849.53|831.29|829.05|0
1645716900000|2022-02-24 15:35:00|836.28|834.04|842.78|840.54|850.77|848.53|833.03|830.79|0
1645717200000|2022-02-24 15:40:00|842.53|840.29|841.78|839.54|854.27|852.03|839.53|837.29|0
1645717500000|2022-02-24 15:45:00|842.03|839.79|830.54|828.3|844.16|841.92|826.42|824.18|0
1645717800000|2022-02-24 15:50:00|830.29|828.05|824.77|822.53|839.02|836.78|823.52|821.28|0
1645718100000|2022-02-24 15:55:00|824.52|822.28|829.04|826.8|831.79|829.55|819.78|817.54|0
1645718400000|2022-02-24 16:00:00|828.29|826.05|832.43|830.19|836.04|833.8|819.68|817.44|0
1645718700000|2022-02-24 16:05:00|833.3|831.06|818.18|815.94|834.8|832.56|814.56|812.32|0
1645719000000|2022-02-24 16:10:00|817.93|815.69|810.94|808.7|824.05|821.81|809.19|806.95|0
1645719300000|2022-02-24 16:15:00|810.81|808.57|806.29|804.05|817.3|815.06|805.79|803.55|0
1645719600000|2022-02-24 16:20:00|805.54|803.3|818.28|816.04|818.28|816.04|804.54|802.3|0
1645719900000|2022-02-24 16:25:00|817.28|815.04|823.4|821.16|824.52|822.28|813.28|811.04|0
1645720200000|2022-02-24 16:30:00|821.78|819.54|821.16|818.92|828.52|826.28|815.53|813.29|0
1645720500000|2022-02-24 16:35:00|821.03|818.79|817.53|815.29|828.52|826.28|817.03|814.79|0
1645720800000|2022-02-24 16:40:00|817.28|815.04|832.52|830.28|834.27|832.03|817.28|815.04|0
1645721100000|2022-02-24 16:45:00|832.02|829.78|830.06|827.82|837.77|835.53|828.77|826.53|0
1645721400000|2022-02-24 16:50:00|828.56|826.32|818.58|816.34|829.69|827.45|817.33|815.09|0
1645721700000|2022-02-24 16:55:00|819.83|817.59|811.97|809.73|821.57|819.33|811.59|809.35|0
1645722000000|2022-02-24 17:00:00|812.22|809.98|812.71|810.47|815.71|813.47|811.34|809.1|0
1645722300000|2022-02-24 17:05:00|813.83|811.59|823.06|820.82|823.31|821.07|811.84|809.6|0
1645722600000|2022-02-24 17:10:00|823.81|821.57|837.05|834.81|837.05|834.81|820.31|818.07|0
1645722900000|2022-02-24 17:15:00|836.55|834.31|834.8|832.56|839.8|837.56|831.8|829.56|0
1645723200000|2022-02-24 17:20:00|834.18|831.94|843.05|840.81|845.29|843.05|833.3|831.06|0
1645723500000|2022-02-24 17:25:00|843.3|841.06|834.55|832.31|843.8|841.56|834.55|832.31|0
1645723800000|2022-02-24 17:30:00|835.3|833.06|840.3|838.06|844.04|841.8|828.69|826.45|0
1645724100000|2022-02-24 17:35:00|841.54|839.3|825.31|823.07|841.54|839.3|823.81|821.57|0
1645724400000|2022-02-24 17:40:00|825.56|823.32|825.04|822.8|825.81|823.57|819.54|817.3|0
1645724700000|2022-02-24 17:45:00|824.04|821.8|830.16|827.92|830.16|827.92|821.78|819.54|0
1645725000000|2022-02-24 17:50:00|829.28|827.04|828.41|826.17|832.28|830.04|825.53|823.29|0
1645725300000|2022-02-24 17:55:00|828.28|826.04|834.77|832.53|836.02|833.78|822.78|820.54|0
1645725600000|2022-02-24 18:00:00|834.9|832.66|837.27|835.03|841.4|839.16|834.77|832.53|0
1645725900000|2022-02-24 18:05:00|837.77|835.53|825.91|823.67|837.77|835.53|824.78|822.54|0
1645726200000|2022-02-24 18:10:00|825.66|823.42|821.53|819.29|830.53|828.29|819.53|817.29|0
1645726500000|2022-02-24 18:15:00|821.03|818.79|819.03|816.79|826.03|823.79|816.79|814.55|0
1645726800000|2022-02-24 18:20:00|819.78|817.54|828.78|826.54|828.78|826.54|816.92|814.68|0
1645727100000|2022-02-24 18:25:00|827.53|825.29|832.03|829.79|833.78|831.54|824.03|821.79|0
1645727400000|2022-02-24 18:30:00|833.91|831.67|826.52|824.28|833.91|831.67|822.91|820.67|0
1645727700000|2022-02-24 18:35:00|826.9|824.66|812.41|810.17|829.27|827.03|811.53|809.29|0
1645728000000|2022-02-24 18:40:00|812.53|810.29|817.78|815.54|818.28|816.04|809.28|807.04|0
1645728300000|2022-02-24 18:45:00|818.78|816.54|790.55|788.31|823.52|821.28|789.3|787.06|0
1645728600000|2022-02-24 18:50:00|790.05|787.81|797.65|795.41|797.77|795.53|785.55|783.31|0
1645728900000|2022-02-24 18:55:00|797.27|795.03|809.01|806.77|813.14|810.9|795.77|793.53|0
1645729200000|2022-02-24 19:00:00|810.01|807.77|809.53|807.29|816.77|814.53|806.26|804.02|0
1645729500000|2022-02-24 19:05:00|808.78|806.54|818.77|816.53|820.27|818.03|802.28|800.04|0
1645729800000|2022-02-24 19:10:00|818.4|816.16|799.78|797.54|818.4|816.16|799.78|797.54|0
1645730100000|2022-02-24 19:15:00|800.03|797.79|793.78|791.54|805.52|803.28|793.28|791.04|0
1645730400000|2022-02-24 19:20:00|794.28|792.04|796.02|793.78|799.52|797.28|791.66|789.42|0
1645730700000|2022-02-24 19:25:00|795.52|793.28|792.02|789.78|799.02|796.78|791.27|789.03|0
1645731000000|2022-02-24 19:30:00|791.77|789.53|776.03|773.79|792.02|789.78|775.53|773.29|0
1645731300000|2022-02-24 19:35:00|774.78|772.54|766.14|763.9|775.78|773.54|766.01|763.77|0
1645731600000|2022-02-24 19:40:00|766.01|763.77|773.26|771.02|776.51|774.27|764.26|762.02|0
1645731900000|2022-02-24 19:45:00|774.51|772.27|764.39|762.15|774.76|772.52|764.39|762.15|0
1645732200000|2022-02-24 19:50:00|763.89|761.65|761.76|759.52|771.51|769.27|761.26|759.02|0
1645732500000|2022-02-24 19:55:00|764.01|761.77|765.25|763.01|771.5|769.26|764.01|761.77|0
1645732800000|2022-02-24 20:00:00|764.25|762.01|753.51|751.27|769.25|767.01|753.01|750.77|0
1645733100000|2022-02-24 20:05:00|754.01|751.77|756.6|754.68|756.76|754.68|751.51|749.27|0
1645733400000|2022-02-24 20:10:00|757.35|755.43|751.73|749.81|757.6|755.68|751.6|749.68|0
1645733700000|2022-02-24 20:15:00|752.1|750.18|752.1|750.18|756.85|754.93|751.1|749.18|0
1645734000000|2022-02-24 20:20:00|751.35|749.43|752.1|750.18|758.1|756.18|751.1|749.18|0
1645734300000|2022-02-24 20:25:00|752.23|750.31|761.35|759.43|762.35|760.43|748.85|746.93|0
1645734600000|2022-02-24 20:30:00|761.6|759.68|733.11|731.19|761.6|759.68|733.11|731.19|0
1645734900000|2022-02-24 20:35:00|732.36|730.44|729.6|727.68|736.23|734.31|727.85|725.93|0
1645735200000|2022-02-24 20:40:00|729.1|727.18|736.48|734.56|737.35|735.43|727.35|725.43|0
1645735500000|2022-02-24 20:45:00|736.85|734.93|736.48|734.56|737.85|735.93|729.85|727.93|0
1645735800000|2022-02-24 20:50:00|735.85|733.93|713.61|711.69|735.85|733.93|711.36|709.44|0
1645736100000|2022-02-24 20:55:00|713.49|711.57|720.09|718.17|724.59|722.67|712.11|710.19|0
1645736400000|2022-02-24 21:00:00|718.59|716.67|724.59|722.67|728.09|726.17|714.34|712.42|0
1645736700000|2022-02-24 21:05:00|724.84|722.92|728.34|726.42|729.22|727.3|723.34|721.42|0
1645737000000|2022-02-24 21:10:00|727.84|725.92|734.72|732.8|735.84|733.92|726.84|724.92|0
1645737300000|2022-02-24 21:15:00|734.08|731.68|733.58|731.18|735.08|732.68|731.83|729.43|0
1645737600000|2022-02-24 21:20:00|733.33|730.93|734.58|732.18|737.71|735.31|732.96|730.56|0
1645737900000|2022-02-24 21:25:00|735.08|732.68|734.71|732.31|735.58|733.18|733.58|731.18|0
1645738200000|2022-02-24 21:30:00|734.33|731.93|735.71|733.31|736.58|734.18|734.08|731.68|0
1645738500000|2022-02-24 21:35:00|735.46|733.06|736.08|733.68|736.08|733.68|734.58|732.18|0
1645738800000|2022-02-24 21:40:00|736.33|733.93|734.58|732.18|736.83|734.43|733.58|731.18|0
1645739100000|2022-02-24 21:45:00|733.96|731.56|726.96|724.56|734.08|731.68|726.83|724.43|0
1645739400000|2022-02-24 21:50:00|727.33|724.93|722.33|719.93|728.08|725.68|721.71|719.31|0
1645739700000|2022-02-24 21:55:00|721.58|719.18|730.96|728.56|732.08|729.68|720.71|718.31|0
1645740000000|2022-02-24 22:00:00|732.1|729.7|730.36|727.96|732.1|729.7|730.29|727.89|0
1645740300000|2022-02-24 22:05:00|730.32|727.92|730.36|727.96|730.58|728.18|730.18|727.78|0
1645740600000|2022-02-24 22:10:00|730.32|727.92|729.38|726.98|730.43|728.03|728.98|726.58|0
1645740900000|2022-02-24 22:15:00|729.27|726.87|729.2|726.8|729.67|727.27|729.2|726.8|0
1645741200000|2022-02-24 22:20:00|729.16|726.76|729.31|726.91|729.49|727.09|728.91|726.51|0
1645741500000|2022-02-24 22:25:00|729.45|727.05|729.49|727.09|729.49|727.09|729.45|727.05|0
1645741800000|2022-02-24 22:30:00|729.42|727.02|729.34|726.94|729.82|727.42|729.34|726.94|0
1645742100000|2022-02-24 22:35:00|729.45|727.05|729.45|727.05|730.32|727.92|728.69|726.29|0
1645742400000|2022-02-24 22:40:00|729.67|727.27|729.67|727.27|729.67|727.27|728.91|726.51|0
1645742700000|2022-02-24 22:45:00|729.49|727.09|730.22|727.82|730.22|727.82|729.45|727.05|0
1645743000000|2022-02-24 22:50:00|730.11|727.71|730.91|728.51|730.91|728.51|730.11|727.71|0
1645743300000|2022-02-24 22:55:00|731.09|728.69|730.72|728.32|731.27|728.87|730.22|727.82|0
1645743600000|2022-02-24 23:00:00|734.46|732.06|735.58|733.18|739.21|736.81|731.96|729.56|0
1645743900000|2022-02-24 23:05:00|735.46|733.06|734.96|732.56|735.96|733.56|731.83|729.43|0
1645744200000|2022-02-24 23:10:00|735.33|732.93|734.21|731.81|737.21|734.81|733.46|731.06|0
1645744500000|2022-02-24 23:15:00|734.71|732.31|737.58|735.18|738.96|736.56|734.08|731.68|0
1645744800000|2022-02-24 23:20:00|738.08|735.68|736.46|734.06|741.96|739.56|736.21|733.81|0
1645745100000|2022-02-24 23:25:00|736.96|734.56|741.33|738.93|743.33|740.93|736.96|734.56|0
1645745400000|2022-02-24 23:30:00|742.08|739.68|747.08|744.68|747.08|744.68|741.21|738.81|0
1645745700000|2022-02-24 23:35:00|746.46|744.06|742.08|739.68|746.46|744.06|742.08|739.68|0
1645746000000|2022-02-24 23:40:00|742.33|739.93|742.83|740.43|744.33|741.93|741.96|739.56|0
1645746300000|2022-02-24 23:45:00|742.33|739.93|740.58|738.18|744.33|741.93|740.21|737.81|0
1645746600000|2022-02-24 23:50:00|740.96|738.56|739.08|736.68|741.33|738.93|737.96|735.56|0
1645746900000|2022-02-24 23:55:00|738.83|736.43|740.08|737.68|741.08|738.68|738.58|736.18|0
1645747200000|2022-02-25 00:00:00|740.21|737.81|733.08|730.68|740.21|737.81|733.08|730.68|0
1645747500000|2022-02-25 00:05:00|732.83|730.43|733.83|731.43|735.83|733.43|731.58|729.18|0
1645747800000|2022-02-25 00:10:00|734.08|731.68|735.33|732.93|739.08|736.68|734.08|731.68|0
1645748100000|2022-02-25 00:15:00|735.83|733.43|733.46|731.06|736.58|734.18|732.83|730.43|0
1645748400000|2022-02-25 00:20:00|733.08|730.68|725.21|722.81|733.08|730.68|725.08|722.68|0
1645748700000|2022-02-25 00:25:00|725.08|722.68|726.58|724.18|726.58|724.18|722.83|720.43|0
1645749000000|2022-02-25 00:30:00|726.33|723.93|725.33|722.93|727.46|725.06|724.08|721.68|0
1645749300000|2022-02-25 00:35:00|725.58|723.18|726.96|724.56|727.83|725.43|725.33|722.93|0
1645749600000|2022-02-25 00:40:00|726.83|724.43|725.96|723.56|727.33|724.93|725.08|722.68|0
1645749900000|2022-02-25 00:45:00|726.08|723.68|726.83|724.43|727.33|724.93|725.58|723.18|0
1645750200000|2022-02-25 00:50:00|727.08|724.68|740.83|738.43|742.33|739.93|726.83|724.43|0
1645750500000|2022-02-25 00:55:00|741.08|738.68|739.33|736.93|741.71|739.31|736.33|733.93|0
1645750800000|2022-02-25 01:00:00|739.08|736.68|741.33|738.93|742.58|740.18|737.58|735.18|0
1645751100000|2022-02-25 01:05:00|741.58|739.18|733.96|731.56|741.58|739.18|733.33|730.93|0
1645751400000|2022-02-25 01:10:00|733.46|731.06|734.83|732.43|737.83|735.43|733.33|730.93|0
1645751700000|2022-02-25 01:15:00|735.33|732.93|733.08|730.68|736.08|733.68|732.96|730.56|0
1645752000000|2022-02-25 01:20:00|732.83|730.43|734.58|732.18|734.83|732.43|729.83|727.43|0
1645752300000|2022-02-25 01:25:00|734.83|732.43|736.33|733.93|738.33|735.93|733.46|731.06|0
1645752600000|2022-02-25 01:30:00|736.08|733.68|733.58|731.18|736.33|733.93|732.33|729.93|0
1645752900000|2022-02-25 01:35:00|732.83|730.43|738.33|735.93|738.33|735.93|732.83|730.43|0
1645753200000|2022-02-25 01:40:00|739.08|736.68|741.08|738.68|741.08|738.68|738.08|735.68|0
1645753500000|2022-02-25 01:45:00|743.83|741.43|745.58|743.18|747.71|745.31|741.08|738.68|0
1645753800000|2022-02-25 01:50:00|745.71|743.31|743.83|741.43|746.58|744.18|743.08|740.68|0
1645754100000|2022-02-25 01:55:00|743.33|740.93|739.22|736.82|745.46|743.06|738.47|736.07|0
1645754400000|2022-02-25 02:00:00|738.84|736.44|740.34|737.94|741.09|738.69|738.34|735.94|0
1645754700000|2022-02-25 02:05:00|740.59|738.19|741.22|738.82|741.22|738.82|737.09|734.69|0
1645755000000|2022-02-25 02:10:00|741.34|738.94|740.22|737.82|744.08|741.68|739.34|736.94|0
1645755300000|2022-02-25 02:15:00|740.34|737.94|738.34|735.94|741.84|739.44|737.59|735.19|0
1645755600000|2022-02-25 02:20:00|738.09|735.69|743.83|741.43|745.33|742.93|737.84|735.44|0
1645755900000|2022-02-25 02:25:00|744.08|741.68|744.33|741.93|749.58|747.18|744.08|741.68|0
1645756200000|2022-02-25 02:30:00|743.83|741.43|743.33|740.93|746.08|743.68|743.33|740.93|0
1645756500000|2022-02-25 02:35:00|742.83|740.43|747.08|744.68|748.33|745.93|742.71|740.31|0
1645756800000|2022-02-25 02:40:00|747.33|744.93|748.83|746.43|749.58|747.18|746.33|743.93|0
1645757100000|2022-02-25 02:45:00|748.58|746.18|744.83|742.43|749.08|746.68|744.33|741.93|0
1645757400000|2022-02-25 02:50:00|744.58|742.18|745.46|743.06|746.08|743.68|744.08|741.68|0
1645757700000|2022-02-25 02:55:00|745.33|742.93|744.08|741.68|746.08|743.68|743.96|741.56|0
1645758000000|2022-02-25 03:00:00|744.83|742.43|743.08|740.68|745.33|742.93|740.72|738.32|0
1645758300000|2022-02-25 03:05:00|743.33|740.93|745.08|742.68|745.58|743.18|742.08|739.68|0
1645758600000|2022-02-25 03:10:00|745.21|742.81|747.08|744.68|747.83|745.43|745.08|742.68|0
1645758900000|2022-02-25 03:15:00|746.96|744.56|746.34|743.94|746.96|744.56|744.84|742.44|0
1645759200000|2022-02-25 03:20:00|745.97|743.57|744.34|741.94|749.46|747.06|744.22|741.82|0
1645759500000|2022-02-25 03:25:00|744.59|742.19|744.84|742.44|745.84|743.44|741.34|738.94|0
1645759800000|2022-02-25 03:30:00|745.34|742.94|747.97|745.57|749.58|747.18|745.34|742.94|0
1645760100000|2022-02-25 03:35:00|748.09|745.69|747.09|744.69|749.83|747.43|745.09|742.69|0
1645760400000|2022-02-25 03:40:00|747.34|744.94|748.34|745.94|749.83|747.43|746.09|743.69|0
1645760700000|2022-02-25 03:45:00|747.97|745.57|745.34|742.94|748.59|746.19|744.59|742.19|0
1645761000000|2022-02-25 03:50:00|745.22|742.82|738.84|736.44|746.09|743.69|738.84|736.44|0
1645761300000|2022-02-25 03:55:00|739.47|737.07|734.84|732.44|740.34|737.94|732.34|729.94|0
1645761600000|2022-02-25 04:00:00|734.97|732.57|734.09|731.69|737.09|734.69|733.84|731.44|0
1645761900000|2022-02-25 04:05:00|733.97|731.57|730.59|728.19|734.84|732.44|728.84|726.44|0
1645762200000|2022-02-25 04:10:00|730.84|728.44|729.97|727.57|731.97|729.57|729.47|727.07|0
1645762500000|2022-02-25 04:15:00|729.59|727.19|734.59|732.19|734.84|732.44|729.34|726.94|0
1645762800000|2022-02-25 04:20:00|734.84|732.44|735.59|733.19|735.59|733.19|732.84|730.44|0
1645763100000|2022-02-25 04:25:00|735.22|732.82|731.47|729.07|735.59|733.19|729.84|727.44|0
1645763400000|2022-02-25 04:30:00|731.59|729.19|735.59|733.19|735.97|733.57|731.09|728.69|0
1645763700000|2022-02-25 04:35:00|735.34|732.94|737.47|735.07|738.09|735.69|735.09|732.69|0
1645764000000|2022-02-25 04:40:00|737.72|735.32|739.72|737.32|741.21|738.81|737.59|735.19|0
1645764300000|2022-02-25 04:45:00|739.47|737.07|738.47|736.07|740.09|737.69|738.09|735.69|0
1645764600000|2022-02-25 04:50:00|738.34|735.94|738.84|736.44|740.47|738.07|738.34|735.94|0
1645764900000|2022-02-25 04:55:00|737.34|734.94|737.84|735.44|738.84|736.44|736.84|734.44|0
1645765200000|2022-02-25 05:00:00|738.09|735.69|738.59|736.19|739.84|737.44|737.09|734.69|0
1645765500000|2022-02-25 05:05:00|738.84|736.44|740.96|738.56|742.33|739.93|738.34|735.94|0
1645765800000|2022-02-25 05:10:00|740.58|738.18|742.21|739.81|742.58|740.18|739.84|737.44|0
1645766100000|2022-02-25 05:15:00|742.58|740.18|742.21|739.81|742.96|740.56|740.83|738.43|0
1645766400000|2022-02-25 05:20:00|742.71|740.31|743.33|740.93|746.33|743.93|742.33|739.93|0
1645766700000|2022-02-25 05:25:00|743.46|741.06|745.08|742.68|746.33|743.93|741.46|739.06|0
1645767000000|2022-02-25 05:30:00|744.58|742.18|742.46|740.06|745.46|743.06|741.83|739.43|0
1645767300000|2022-02-25 05:35:00|742.58|740.18|740.08|737.68|742.71|740.31|738.34|735.94|0
1645767600000|2022-02-25 05:40:00|740.33|737.93|742.21|739.81|743.58|741.18|739.09|736.69|0
1645767900000|2022-02-25 05:45:00|742.08|739.68|739.47|737.07|742.21|739.81|738.72|736.32|0
1645768200000|2022-02-25 05:50:00|739.09|736.69|743.46|741.06|743.83|741.43|739.09|736.69|0
1645768500000|2022-02-25 05:55:00|743.58|741.18|744.08|741.68|745.08|742.68|742.21|739.81|0
1645768800000|2022-02-25 06:00:00|744.21|741.81|740.08|737.68|746.96|744.56|739.83|737.43|0
1645769100000|2022-02-25 06:05:00|741.08|738.68|741.33|738.93|744.08|741.68|740.83|738.43|0
1645769400000|2022-02-25 06:10:00|741.08|738.68|739.96|737.56|741.33|738.93|739.58|737.18|0
1645769700000|2022-02-25 06:15:00|740.46|738.06|738.47|736.07|741.08|738.68|737.84|735.44|0
1645770000000|2022-02-25 06:20:00|738.59|736.19|739.09|736.69|740.58|738.18|738.59|736.19|0
1645770300000|2022-02-25 06:25:00|739.34|736.94|740.21|737.81|741.08|738.68|738.84|736.44|0
1645770600000|2022-02-25 06:30:00|740.08|737.68|741.58|739.18|744.08|741.68|739.83|737.43|0
1645770900000|2022-02-25 06:35:00|741.71|739.31|741.08|738.68|744.08|741.68|740.46|738.06|0
1645771200000|2022-02-25 06:40:00|740.83|738.43|741.33|738.93|742.08|739.68|739.33|736.93|0
1645771500000|2022-02-25 06:45:00|741.71|739.31|742.21|739.81|743.83|741.43|741.21|738.81|0
1645771800000|2022-02-25 06:50:00|742.71|740.31|742.33|739.93|743.58|741.18|741.71|739.31|0
1645772100000|2022-02-25 06:55:00|742.08|739.68|742.08|739.68|744.08|741.68|740.83|738.43|0
1645772400000|2022-02-25 07:00:00|742.21|739.81|742.96|740.56|745.08|742.68|736.58|734.18|0
1645772700000|2022-02-25 07:05:00|743.21|740.81|746.71|744.31|747.83|745.43|743.21|740.81|0
1645773000000|2022-02-25 07:10:00|746.96|744.56|746.21|743.81|748.58|746.18|743.83|741.43|0
1645773300000|2022-02-25 07:15:00|746.08|743.68|746.58|744.18|748.46|746.06|744.83|742.43|0
1645773600000|2022-02-25 07:20:00|746.46|744.06|744.08|741.68|748.58|746.18|743.96|741.56|0
1645773900000|2022-02-25 07:25:00|744.83|742.43|742.08|739.68|746.33|743.93|742.08|739.68|0
1645774200000|2022-02-25 07:30:00|742.71|740.31|740.21|737.81|744.83|742.43|740.21|737.81|0
1645774500000|2022-02-25 07:35:00|740.58|738.18|741.46|739.06|741.58|739.18|737.83|735.43|0
1645774800000|2022-02-25 07:40:00|741.08|738.68|744.21|741.81|744.96|742.56|741.08|738.68|0
1645775100000|2022-02-25 07:45:00|744.08|741.68|745.08|742.68|747.33|744.93|743.83|741.43|0
1645775400000|2022-02-25 07:50:00|745.58|743.18|752.58|750.18|752.58|750.18|744.46|742.06|0
1645775700000|2022-02-25 07:55:00|753.08|750.68|747.21|744.81|756.33|753.93|746.58|744.18|0
1645776000000|2022-02-25 08:00:00|748.58|746.18|750.96|748.56|754.21|751.81|748.08|745.68|0
1645776300000|2022-02-25 08:05:00|750.09|748.17|755.59|753.67|759.59|757.67|750.09|748.17|0
1645776600000|2022-02-25 08:10:00|755.22|753.3|761.34|759.42|767.84|765.92|754.84|752.92|0
1645776900000|2022-02-25 08:15:00|761.72|759.8|762.59|760.67|769.09|767.17|760.34|758.42|0
1645777200000|2022-02-25 08:20:00|761.47|759.55|764.09|762.17|767.59|765.67|761.34|759.42|0
1645777500000|2022-02-25 08:25:00|764.34|762.42|767.34|765.42|768.84|766.92|761.59|759.67|0
1645777800000|2022-02-25 08:30:00|766.84|764.92|760.59|758.67|767.09|765.17|758.34|756.42|0
1645778100000|2022-02-25 08:35:00|760.34|758.42|768.84|766.92|773.09|771.17|759.34|757.42|0
1645778400000|2022-02-25 08:40:00|767.59|765.67|765.73|763.81|770.85|768.93|763.85|761.93|0
1645778700000|2022-02-25 08:45:00|766.35|764.43|764.85|762.93|768.48|766.56|764.23|762.31|0
1645779000000|2022-02-25 08:50:00|765.23|763.31|763.35|761.43|766.6|764.68|758.6|756.68|0
1645779300000|2022-02-25 08:55:00|763.48|761.56|765.1|763.18|768.35|766.43|761.85|759.93|0
1645779600000|2022-02-25 09:00:00|764.48|762.56|765.23|763.31|767.1|765.18|760.35|758.43|0
1645779900000|2022-02-25 09:05:00|765.1|763.18|768.23|766.31|769.1|767.18|762.85|760.93|0
1645780200000|2022-02-25 09:10:00|768.1|766.18|767.48|765.56|770.48|768.56|766.85|764.93|0
1645780500000|2022-02-25 09:15:00|767.73|765.81|764.1|762.18|768.1|766.18|761.6|759.68|0
1645780800000|2022-02-25 09:20:00|763.6|761.68|768.35|766.43|768.73|766.81|762.85|760.93|0
1645781100000|2022-02-25 09:25:00|768.23|766.31|767.6|765.68|770.98|769.06|767.35|765.43|0
1645781400000|2022-02-25 09:30:00|767.85|765.93|764.85|762.93|770.35|768.43|758.35|756.43|0
1645781700000|2022-02-25 09:35:00|765.35|763.43|760.85|758.93|765.35|763.43|759.73|757.81|0
1645782000000|2022-02-25 09:40:00|760.6|758.68|760.1|758.18|765.1|763.18|759.85|757.93|0
1645782300000|2022-02-25 09:45:00|760.23|758.31|757.6|755.68|760.85|758.93|754.85|752.93|0
1645782600000|2022-02-25 09:50:00|757.1|755.18|753.6|751.68|758.23|756.31|751.61|749.69|0
1645782900000|2022-02-25 09:55:00|753.35|751.43|748.61|746.69|753.35|751.43|743.36|741.44|0
1645783200000|2022-02-25 10:00:00|748.99|747.07|748.49|746.57|751.49|749.57|747.61|745.69|0
1645783500000|2022-02-25 10:05:00|748.86|746.94|746.11|744.19|748.86|746.94|742.86|740.94|0
1645783800000|2022-02-25 10:10:00|745.61|743.69|744.61|742.69|749.86|747.94|744.11|742.19|0
1645784100000|2022-02-25 10:15:00|745.36|743.44|743.49|741.57|745.61|743.69|741.99|740.07|0
1645784400000|2022-02-25 10:20:00|739.99|738.07|740.34|738.42|741.11|739.19|735.24|733.32|0
1645784700000|2022-02-25 10:25:00|740.09|738.17|742.84|740.92|744.09|742.17|738.84|736.92|0
1645785000000|2022-02-25 10:30:00|742.34|740.42|742.84|740.92|742.84|740.92|738.84|736.92|0
1645785300000|2022-02-25 10:35:00|742.59|740.67|740.47|738.55|743.34|741.42|737.59|735.67|0
1645785600000|2022-02-25 10:40:00|740.34|738.42|743.34|741.42|746.09|744.17|740.22|738.3|0
1645785900000|2022-02-25 10:45:00|743.47|741.55|745.34|743.42|747.09|745.17|743.47|741.55|0
1645786200000|2022-02-25 10:50:00|745.09|743.17|743.47|741.55|746.34|744.42|742.84|740.92|0
1645786500000|2022-02-25 10:55:00|743.59|741.67|743.09|741.17|745.59|743.67|743.09|741.17|0
1645786800000|2022-02-25 11:00:00|743.47|741.55|754.59|752.67|754.59|752.67|743.09|741.17|0
1645787100000|2022-02-25 11:05:00|754.84|752.92|756.09|754.17|762.09|760.17|754.34|752.42|0
1645787400000|2022-02-25 11:10:00|756.34|754.42|753.34|751.42|756.84|754.92|752.84|750.92|0
1645787700000|2022-02-25 11:15:00|753.84|751.92|754.72|752.8|758.72|756.8|753.84|751.92|0
1645788000000|2022-02-25 11:20:00|754.34|752.42|750.59|748.67|756.84|754.92|750.22|748.3|0
1645788300000|2022-02-25 11:25:00|753.34|751.42|749.09|747.17|755.84|753.92|747.97|746.05|0
1645788600000|2022-02-25 11:30:00|750.34|748.42|747.34|745.42|754.97|753.05|745.84|743.92|0
1645788900000|2022-02-25 11:35:00|747.22|745.3|736.35|734.43|748.59|746.67|733.48|731.56|0
1645789200000|2022-02-25 11:40:00|736.85|734.93|747.47|745.55|750.47|748.55|735.85|733.93|0
1645789500000|2022-02-25 11:45:00|746.84|744.92|749.97|748.05|756.47|754.55|735.6|733.68|0
1645789800000|2022-02-25 11:50:00|749.22|747.3|752.22|750.3|756.34|754.42|747.72|745.8|0
1645790100000|2022-02-25 11:55:00|752.72|750.8|744.84|742.92|752.72|750.8|741.97|740.05|0
1645790400000|2022-02-25 12:00:00|745.72|743.8|740.72|738.8|748.59|746.67|740.09|738.17|0
1645790700000|2022-02-25 12:05:00|741.34|739.42|734.73|732.81|742.97|741.05|734.1|732.18|0
1645791000000|2022-02-25 12:10:00|734.85|732.93|736.85|734.93|738.34|736.42|733.6|731.68|0
1645791300000|2022-02-25 12:15:00|736.6|734.68|733.6|731.68|737.59|735.67|728.1|726.18|0
1645791600000|2022-02-25 12:20:00|733.73|731.81|732.73|730.81|733.73|731.81|730.48|728.56|0
1645791900000|2022-02-25 12:25:00|732.48|730.56|732.1|730.18|732.85|730.93|725.85|723.93|0
1645792200000|2022-02-25 12:30:00|732.35|730.43|733.23|731.31|734.98|733.06|729.48|727.56|0
1645792500000|2022-02-25 12:35:00|734.1|732.18|734.35|732.43|737.47|735.55|733.98|732.06|0
1645792800000|2022-02-25 12:40:00|734.23|732.31|734.1|732.18|737.59|735.67|732.98|731.06|0
1645793100000|2022-02-25 12:45:00|733.48|731.56|735.98|734.06|737.97|736.05|733.48|731.56|0
1645793400000|2022-02-25 12:50:00|735.85|733.93|712.47|710.55|736.23|734.31|708.98|707.06|0
1645793700000|2022-02-25 12:55:00|711.59|709.67|707.59|705.67|711.72|709.8|703.1|701.18|0
1645794000000|2022-02-25 13:00:00|708.22|706.3|714.09|712.17|716.34|714.42|708.09|706.17|0
1645794300000|2022-02-25 13:05:00|714.22|712.3|709.84|707.92|715.34|713.42|706.84|704.92|0
1645794600000|2022-02-25 13:10:00|709.72|707.8|706.47|704.55|711.97|710.05|706.47|704.55|0
1645794900000|2022-02-25 13:15:00|706.34|704.42|701.84|699.92|710.09|708.17|701.84|699.92|0
1645795200000|2022-02-25 13:20:00|701.59|699.67|694.34|692.42|702.09|700.17|694.34|692.42|0
1645795500000|2022-02-25 13:25:00|694.84|692.92|697.72|695.8|700.84|698.92|693.84|691.92|0
1645795800000|2022-02-25 13:30:00|697.97|696.05|689.09|687.17|701.47|699.55|687.97|686.05|0
1645796100000|2022-02-25 13:35:00|688.59|686.67|685.34|683.42|690.34|688.42|683.59|681.67|0
1645796400000|2022-02-25 13:40:00|685.59|683.67|693.34|691.42|695.47|693.55|684.84|682.92|0
1645796700000|2022-02-25 13:45:00|692.59|690.67|696.35|694.43|696.85|694.93|691.23|689.31|0
1645797000000|2022-02-25 13:50:00|696.6|694.68|700.1|698.18|700.1|698.18|695.85|693.93|0
1645797300000|2022-02-25 13:55:00|699.98|698.06|696.6|694.68|700.35|698.43|693.6|691.68|0
1645797600000|2022-02-25 14:00:00|697.35|695.43|697.6|695.68|700.85|698.93|694.98|693.06|0
1645797900000|2022-02-25 14:05:00|697.35|695.43|700.35|698.43|700.85|698.93|695.85|693.93|0
1645798200000|2022-02-25 14:10:00|700.85|698.93|705.09|703.17|705.84|703.92|699.35|697.43|0
1645798500000|2022-02-25 14:15:00|705.34|703.42|705.34|703.42|710.59|708.67|703.72|701.8|0
1645798800000|2022-02-25 14:20:00|705.09|703.17|700.6|698.68|706.84|704.92|699.35|697.43|0
1645799100000|2022-02-25 14:25:00|700.35|698.43|701.98|700.06|705.34|703.42|700.35|698.43|0
1645799400000|2022-02-25 14:30:00|702.85|700.93|689.35|687.43|712.22|710.3|688.6|686.68|0
1645799700000|2022-02-25 14:35:00|689.6|687.68|691.98|690.06|695.85|693.93|686.85|684.93|0
1645800000000|2022-02-25 14:40:00|692.6|690.68|706.34|704.42|707.34|705.42|686.98|685.06|0
1645800300000|2022-02-25 14:45:00|705.34|703.42|692.6|690.68|705.34|703.42|690.85|688.93|0
1645800600000|2022-02-25 14:50:00|693.6|691.68|702.1|700.18|702.6|700.68|689.85|687.93|0
1645800900000|2022-02-25 14:55:00|701.35|699.43|713.84|711.92|714.59|712.67|698.6|696.68|0
1645801200000|2022-02-25 15:00:00|713.22|711.3|713.97|712.05|719.59|717.67|708.09|706.17|0
1645801500000|2022-02-25 15:05:00|714.59|712.67|696.35|694.43|714.59|712.67|694.1|692.18|0
1645801800000|2022-02-25 15:10:00|696.6|694.68|700.1|698.18|703.97|702.05|691.6|689.68|0
1645802100000|2022-02-25 15:15:00|699.85|697.93|692.09|690.17|706.84|704.92|690.84|688.92|0
1645802400000|2022-02-25 15:20:00|691.84|689.92|685.84|683.92|696.84|694.92|682.1|680.18|0
1645802700000|2022-02-25 15:25:00|686.09|684.17|679.35|677.43|688.09|686.17|676.6|674.68|0
1645803000000|2022-02-25 15:30:00|678.6|676.68|682.1|680.18|684.35|682.43|676.6|674.68|0
1645803300000|2022-02-25 15:35:00|683.1|681.18|686.84|684.92|692.34|690.42|681.23|679.31|0
1645803600000|2022-02-25 15:40:00|686.09|684.17|672.35|670.43|686.09|684.17|672.35|670.43|0
1645803900000|2022-02-25 15:45:00|671.85|669.93|663.6|661.68|673.98|672.06|663.1|661.18|0
1645804200000|2022-02-25 15:50:00|663.85|661.93|663.84|661.92|667.35|665.43|661.34|659.42|0
1645804500000|2022-02-25 15:55:00|663.59|661.67|666.34|664.42|670.08|668.16|658.59|656.67|0
1645804800000|2022-02-25 16:00:00|665.34|663.42|657.97|656.05|673.21|671.29|657.47|655.55|0
1645805100000|2022-02-25 16:05:00|658.09|656.17|658.84|656.92|666.34|664.42|657.59|655.67|0
1645805400000|2022-02-25 16:10:00|658.34|656.42|650.34|648.42|660.59|658.67|646.84|644.92|0
1645805700000|2022-02-25 16:15:00|651.34|649.42|644.84|642.92|653.34|651.42|644.84|642.92|0
1645806000000|2022-02-25 16:20:00|644.09|642.17|642.59|640.67|647.47|645.55|640.59|638.67|0
1645806300000|2022-02-25 16:25:00|642.84|640.92|645.84|643.92|648.97|647.05|641.84|639.92|0
1645806600000|2022-02-25 16:30:00|645.59|643.67|644.34|642.42|650.58|648.66|643.09|641.17|0
1645806900000|2022-02-25 16:35:00|643.84|641.92|647.72|645.8|652.33|650.41|642.72|640.8|0
1645807200000|2022-02-25 16:40:00|648.33|646.41|648.58|646.66|651.58|649.66|645.09|643.17|0
1645807500000|2022-02-25 16:45:00|648.09|646.17|642.09|640.17|648.09|646.17|641.84|639.92|0
1645807800000|2022-02-25 16:50:00|641.84|639.92|637.96|636.04|644.84|642.92|637.08|635.16|0
1645808100000|2022-02-25 16:55:00|638.33|636.41|630.97|629.05|638.33|636.41|630.09|628.17|0
1645808400000|2022-02-25 17:00:00|630.84|628.92|634.34|632.42|634.34|632.42|628.34|626.42|0
1645808700000|2022-02-25 17:05:00|633.59|631.67|639.21|637.29|639.33|637.41|633.59|631.67|0
1645809000000|2022-02-25 17:10:00|638.83|636.91|642.08|640.16|642.08|640.16|635.09|633.17|0
1645809300000|2022-02-25 17:15:00|641.83|639.91|636.33|634.41|642.83|640.91|635.83|633.91|0
1645809600000|2022-02-25 17:20:00|636.58|634.66|638.21|636.29|640.33|638.41|636.33|634.41|0
1645809900000|2022-02-25 17:25:00|638.46|636.54|631.83|629.91|639.83|637.91|631.08|629.16|0
1645810200000|2022-02-25 17:30:00|631.58|629.66|627.33|625.41|631.58|629.66|626.33|624.41|0
1645810500000|2022-02-25 17:35:00|626.83|624.91|629.08|627.16|630.83|628.91|626.08|624.16|0
1645810800000|2022-02-25 17:40:00|628.83|626.91|626.58|624.66|629.33|627.41|626.08|624.16|0
1645811100000|2022-02-25 17:45:00|626.33|624.41|631.08|629.16|631.33|629.41|626.08|624.16|0
1645811400000|2022-02-25 17:50:00|631.21|629.29|639.08|637.16|639.33|637.41|631.21|629.29|0
1645811700000|2022-02-25 17:55:00|639.33|637.41|639.33|637.41|644.08|642.16|637.08|635.16|0
1645812000000|2022-02-25 18:00:00|639.83|637.91|636.96|635.04|641.58|639.66|633.83|631.91|0
1645812300000|2022-02-25 18:05:00|637.33|635.41|642.83|640.91|643.58|641.66|637.33|635.41|0
1645812600000|2022-02-25 18:10:00|642.58|640.66|642.58|640.66|649.08|647.16|641.83|639.91|0
1645812900000|2022-02-25 18:15:00|642.21|640.29|636.08|634.16|645.58|643.66|635.58|633.66|0
1645813200000|2022-02-25 18:20:00|635.58|633.66|636.58|634.66|639.83|637.91|635.58|633.66|0
1645813500000|2022-02-25 18:25:00|636.71|634.79|632.59|630.67|636.71|634.79|629.84|627.92|0
1645813800000|2022-02-25 18:30:00|632.09|630.17|629.09|627.17|632.34|630.42|627.09|625.17|0
1645814100000|2022-02-25 18:35:00|628.97|627.05|630.59|628.67|636.09|634.17|628.84|626.92|0
1645814400000|2022-02-25 18:40:00|630.47|628.55|622.34|620.42|630.47|628.55|621.84|619.92|0
1645814700000|2022-02-25 18:45:00|622.59|620.67|622.34|620.42|626.09|624.17|621.09|619.17|0
1645815000000|2022-02-25 18:50:00|622.59|620.67|625.34|623.42|625.34|623.42|621.34|619.42|0
1645815300000|2022-02-25 18:55:00|626.59|624.67|632.09|630.17|635.84|633.92|626.59|624.67|0
1645815600000|2022-02-25 19:00:00|631.34|629.42|626.84|624.92|638.09|636.17|624.34|622.42|0
1645815900000|2022-02-25 19:05:00|628.09|626.17|634.84|632.92|635.59|633.67|627.34|625.42|0
1645816200000|2022-02-25 19:10:00|634.47|632.55|635.84|633.92|640.34|638.42|632.59|630.67|0
1645816500000|2022-02-25 19:15:00|635.22|633.3|634.34|632.42|635.34|633.42|632.59|630.67|0
1645816800000|2022-02-25 19:20:00|634.84|632.92|624.72|622.8|635.84|633.92|624.72|622.8|0
1645817100000|2022-02-25 19:25:00|625.09|623.17|627.34|625.42|628.34|626.42|624.34|622.42|0
1645817400000|2022-02-25 19:30:00|625.84|623.92|636.59|634.67|638.34|636.42|622.34|620.42|0
1645817700000|2022-02-25 19:35:00|636.09|634.17|635.09|633.17|636.22|634.3|630.84|628.92|0
1645818000000|2022-02-25 19:40:00|634.84|632.92|632.84|630.92|639.59|637.67|631.34|629.42|0
1645818300000|2022-02-25 19:45:00|633.59|631.67|637.59|635.67|637.59|635.67|631.84|629.92|0
1645818600000|2022-02-25 19:50:00|638.34|636.42|641.59|639.67|647.59|645.67|636.84|634.92|0
1645818900000|2022-02-25 19:55:00|641.84|639.92|637.34|635.42|642.34|640.42|632.09|630.17|0
1645819200000|2022-02-25 20:00:00|637.09|635.17|643.84|641.92|646.22|644.3|637.09|635.17|0
1645819500000|2022-02-25 20:05:00|642.72|640.8|639.84|637.92|644.72|642.8|638.59|636.67|0
1645819800000|2022-02-25 20:10:00|640.09|638.17|638.34|636.42|644.59|642.67|637.84|635.92|0
1645820100000|2022-02-25 20:15:00|638.59|636.67|632.59|630.67|639.34|637.42|631.34|629.42|0
1645820400000|2022-02-25 20:20:00|632.09|630.17|626.34|624.42|634.34|632.42|623.59|621.67|0
1645820700000|2022-02-25 20:25:00|627.09|625.17|631.59|629.67|632.34|630.42|626.09|624.17|0
1645821000000|2022-02-25 20:30:00|630.34|628.42|632.58|630.66|632.58|630.66|625.34|623.42|0
1645821300000|2022-02-25 20:35:00|633.21|631.29|630.46|628.54|637.83|635.91|630.08|628.16|0
1645821600000|2022-02-25 20:40:00|630.58|628.66|628.84|626.92|634.33|632.41|623.84|621.92|0
1645821900000|2022-02-25 20:45:00|628.09|626.17|629.08|627.16|630.83|628.91|623.34|621.42|0
1645822200000|2022-02-25 20:50:00|629.96|628.04|623.84|621.92|629.96|628.04|619.84|617.92|0
1645822500000|2022-02-25 20:55:00|624.84|622.92|621.09|619.17|625.84|623.92|620.34|618.42|0
1645822800000|2022-02-25 21:00:00|619.84|617.92|622.34|620.42|622.34|620.42|617.84|615.92|0
1645823100000|2022-02-25 21:05:00|622.09|620.17|620.09|618.17|622.84|620.92|619.09|617.17|0
1645823400000|2022-02-25 21:10:00|620.34|618.42|621.84|619.92|621.84|619.92|618.34|616.42|0
1646035500000|2022-02-28 08:05:00|681.09|679.17|685.59|683.67|685.59|683.67|680.22|678.3|0
1646035800000|2022-02-28 08:10:00|685.84|683.92|691.84|689.92|694.22|692.3|680.59|678.67|0
1646036100000|2022-02-28 08:15:00|690.09|688.17|691.09|689.17|691.09|689.17|685.47|683.55|0
1646036400000|2022-02-28 08:20:00|690.84|688.92|694.84|692.92|695.22|693.3|687.34|685.42|0
1646036700000|2022-02-28 08:25:00|694.59|692.67|690.72|688.8|695.09|693.17|690.59|688.67|0
1646037000000|2022-02-28 08:30:00|690.84|688.92|696.72|694.8|697.09|695.17|690.34|688.42|0
1646037300000|2022-02-28 08:35:00|696.34|694.42|702.59|700.67|702.59|700.67|694.59|692.67|0
1646037600000|2022-02-28 08:40:00|702.22|700.3|705.72|703.8|708.59|706.67|699.84|697.92|0
1646037900000|2022-02-28 08:45:00|706.47|704.55|704.84|702.92|708.84|706.92|703.09|701.17|0
1646038200000|2022-02-28 08:50:00|704.72|702.8|702.22|700.3|705.84|703.92|701.72|699.8|0
1646038500000|2022-02-28 08:55:00|701.59|699.67|701.22|699.3|703.72|701.8|700.09|698.17|0
1646038800000|2022-02-28 09:00:00|700.72|698.8|692.97|691.05|702.22|700.3|691.97|690.05|0
1646039100000|2022-02-28 09:05:00|693.22|691.3|678.34|676.42|693.22|691.3|677.73|675.81|0
1646039400000|2022-02-28 09:10:00|678.47|676.55|682.09|680.17|682.97|681.05|676.23|674.31|0
1646039700000|2022-02-28 09:15:00|681.97|680.05|685.22|683.3|685.84|683.92|681.97|680.05|0
1646040000000|2022-02-28 09:20:00|685.59|683.67|693.72|691.8|693.84|691.92|683.72|681.8|0
1646040300000|2022-02-28 09:25:00|693.22|691.3|695.97|694.05|698.22|696.3|691.84|689.92|0
1646040600000|2022-02-28 09:30:00|696.09|694.17|696.22|694.3|699.97|698.05|695.34|693.42|0
1646040900000|2022-02-28 09:35:00|695.72|693.8|695.09|693.17|699.97|698.05|694.59|692.67|0
1646041200000|2022-02-28 09:40:00|695.22|693.3|689.22|687.3|696.72|694.8|688.84|686.92|0
1646041500000|2022-02-28 09:45:00|689.34|687.42|688.47|686.55|689.97|688.05|686.22|684.3|0
1646041800000|2022-02-28 09:50:00|688.72|686.8|687.34|685.42|691.09|689.17|683.47|681.55|0
1646042100000|2022-02-28 09:55:00|687.47|685.55|688.47|686.55|690.72|688.8|684.34|682.42|0
1646042400000|2022-02-28 10:00:00|689.09|687.17|687.47|685.55|689.47|687.55|683.97|682.05|0
1646042700000|2022-02-28 10:05:00|687.84|685.92|691.59|689.67|691.72|689.8|686.22|684.3|0
1646043000000|2022-02-28 10:10:00|691.84|689.92|691.84|689.92|694.84|692.92|691.22|689.3|0
1646043300000|2022-02-28 10:15:00|692.22|690.3|692.22|690.3|692.97|691.05|689.97|688.05|0
1646043600000|2022-02-28 10:20:00|691.47|689.55|688.72|686.8|693.47|691.55|688.47|686.55|0
1646043900000|2022-02-28 10:25:00|688.47|686.55|695.09|693.17|695.72|693.8|688.47|686.55|0
1646044200000|2022-02-28 10:30:00|695.22|693.3|691.72|689.8|699.72|697.8|691.47|689.55|0
1646044500000|2022-02-28 10:35:00|691.97|690.05|691.72|689.8|695.47|693.55|689.72|687.8|0
1646044800000|2022-02-28 10:40:00|690.72|688.8|687.72|685.8|692.84|690.92|687.09|685.17|0
1646045100000|2022-02-28 10:45:00|687.34|685.42|680.97|679.05|687.97|686.05|679.47|677.55|0
1646045400000|2022-02-28 10:50:00|681.09|679.17|680.09|678.17|682.47|680.55|680.09|678.17|0
1646045700000|2022-02-28 10:55:00|680.22|678.3|678.72|676.8|683.97|682.05|677.97|676.05|0
1646046000000|2022-02-28 11:00:00|678.97|677.05|677.22|675.3|679.72|677.8|669.23|667.31|0
1646046300000|2022-02-28 11:05:00|676.72|674.8|677.47|675.55|679.22|677.3|675.47|673.55|0
1646046600000|2022-02-28 11:10:00|677.59|675.67|679.59|677.67|679.84|677.92|673.59|671.67|0
1646046900000|2022-02-28 11:15:00|679.47|677.55|685.59|683.67|685.59|683.67|679.34|677.42|0
1646047200000|2022-02-28 11:20:00|685.47|683.55|681.97|680.05|685.72|683.8|681.72|679.8|0
1646047500000|2022-02-28 11:25:00|682.22|680.3|685.47|683.55|686.84|684.92|680.84|678.92|0
1646047800000|2022-02-28 11:30:00|685.72|683.8|684.59|682.67|686.72|684.8|683.97|682.05|0
1646048100000|2022-02-28 11:35:00|684.97|683.05|681.97|680.05|686.97|685.05|680.09|678.17|0
1646048400000|2022-02-28 11:40:00|682.22|680.3|685.22|683.3|686.47|684.55|681.47|679.55|0
1646048700000|2022-02-28 11:45:00|685.47|683.55|686.47|684.55|688.09|686.17|683.72|681.8|0
1646049000000|2022-02-28 11:50:00|685.72|683.8|686.59|684.67|689.09|687.17|684.09|682.17|0
1646049300000|2022-02-28 11:55:00|686.47|684.55|683.22|681.3|687.09|685.17|679.22|677.3|0
1646049600000|2022-02-28 12:00:00|683.47|681.55|682.34|680.42|683.72|681.8|678.34|676.42|0
1646049900000|2022-02-28 12:05:00|682.47|680.55|679.22|677.3|682.47|680.55|678.22|676.3|0
1646050200000|2022-02-28 12:10:00|679.09|677.17|673.34|671.42|681.22|679.3|672.59|670.67|0
1646050500000|2022-02-28 12:15:00|673.84|671.92|670.59|668.67|676.97|675.05|670.47|668.55|0
1646050800000|2022-02-28 12:20:00|670.34|668.42|660.6|658.68|670.97|669.05|659.35|657.43|0
1646051100000|2022-02-28 12:25:00|660.73|658.81|663.46|661.54|663.84|661.92|658.83|656.91|0
1646051400000|2022-02-28 12:30:00|663.96|662.04|663.71|661.79|665.21|663.29|660.33|658.41|0
1646051700000|2022-02-28 12:35:00|664.08|662.16|664.83|662.91|667.21|665.29|662.58|660.66|0
1646052000000|2022-02-28 12:40:00|664.96|663.04|665.34|663.42|668.34|666.42|659.84|657.92|0
1646052300000|2022-02-28 12:45:00|665.09|663.17|662.97|661.05|668.22|666.3|662.22|660.3|0
1646052600000|2022-02-28 12:50:00|663.09|661.17|659.97|658.05|664.47|662.55|659.97|658.05|0
1646052900000|2022-02-28 12:55:00|659.59|657.67|675.33|673.41|680.46|678.54|659.59|657.67|0
1646053200000|2022-02-28 13:00:00|675.96|674.04|676.97|675.05|682.08|680.16|672.97|671.05|0
1646053500000|2022-02-28 13:05:00|677.22|675.3|676.84|674.92|679.22|677.3|675.34|673.42|0
1646053800000|2022-02-28 13:10:00|675.47|673.55|679.84|677.92|679.84|677.92|674.22|672.3|0
1646054100000|2022-02-28 13:15:00|679.72|677.8|677.72|675.8|680.47|678.55|676.47|674.55|0
1646054400000|2022-02-28 13:20:00|677.97|676.05|677.59|675.67|680.34|678.42|676.59|674.67|0
1646054700000|2022-02-28 13:25:00|678.09|676.17|675.47|673.55|679.34|677.42|675.22|673.3|0
1646055000000|2022-02-28 13:30:00|675.09|673.17|683.47|681.55|685.09|683.17|671.72|669.8|0
1646055300000|2022-02-28 13:35:00|683.59|681.67|688.22|686.3|688.22|686.3|682.84|680.92|0
1646055600000|2022-02-28 13:40:00|688.59|686.67|690.59|688.67|693.08|691.16|685.84|683.92|0
1646055900000|2022-02-28 13:45:00|689.59|687.67|683.84|681.92|690.22|688.3|683.84|681.92|0
1646056200000|2022-02-28 13:50:00|684.09|682.17|680.84|678.92|684.34|682.42|675.34|673.42|0
1646056500000|2022-02-28 13:55:00|681.34|679.42|684.33|682.41|685.08|683.16|680.47|678.55|0
1646056800000|2022-02-28 14:00:00|684.83|682.91|678.34|676.42|687.58|685.66|677.34|675.42|0
1646057100000|2022-02-28 14:05:00|678.22|676.3|675.84|673.92|679.34|677.42|675.84|673.92|0
1646057400000|2022-02-28 14:10:00|676.09|674.17|675.33|673.41|679.09|677.17|673.84|671.92|0
1646057700000|2022-02-28 14:15:00|674.59|672.67|674.59|672.67|675.33|673.41|670.34|668.42|0
1646058000000|2022-02-28 14:20:00|673.84|671.92|677.83|675.91|677.83|675.91|673.09|671.17|0
1646058300000|2022-02-28 14:25:00|677.58|675.66|677.08|675.16|677.83|675.91|672.84|670.92|0
1646058600000|2022-02-28 14:30:00|677.58|675.66|671.84|669.92|679.08|677.16|665.84|663.92|0
1646058900000|2022-02-28 14:35:00|671.59|669.67|661.84|659.92|671.59|669.67|656.84|654.92|0
1646059200000|2022-02-28 14:40:00|662.84|660.92|665.33|663.41|672.83|670.91|662.71|660.79|0
1646059500000|2022-02-28 14:45:00|666.21|664.29|663.83|661.91|670.08|668.16|658.21|656.29|0
1646059800000|2022-02-28 14:50:00|664.33|662.41|660.08|658.16|666.58|664.66|654.58|652.66|0
1646060100000|2022-02-28 14:55:00|660.58|658.66|656.34|654.42|663.33|661.41|654.09|652.17|0
1646060400000|2022-02-28 15:00:00|655.34|653.42|665.08|663.16|665.58|663.66|653.34|651.42|0
1646060700000|2022-02-28 15:05:00|663.33|661.41|667.58|665.66|671.33|669.41|660.83|658.91|0
1646061000000|2022-02-28 15:10:00|668.08|666.16|672.83|670.91|675.08|673.16|665.09|663.17|0
1646061300000|2022-02-28 15:15:00|673.46|671.54|677.08|675.16|679.08|677.16|671.46|669.54|0
1646061600000|2022-02-28 15:20:00|676.83|674.91|668.72|666.8|676.84|674.92|666.34|664.42|0
1646061900000|2022-02-28 15:25:00|669.09|667.17|668.34|666.42|673.22|671.3|662.84|660.92|0
1646062200000|2022-02-28 15:30:00|668.84|666.92|662.34|660.42|668.84|666.92|655.34|653.42|0
1646062500000|2022-02-28 15:35:00|662.47|660.55|649.09|647.17|662.59|660.67|647.84|645.92|0
1646062800000|2022-02-28 15:40:00|648.09|646.17|640.84|638.92|649.59|647.67|640.09|638.17|0
1646063100000|2022-02-28 15:45:00|641.22|639.3|645.58|643.66|646.08|644.16|638.59|636.67|0
1646063400000|2022-02-28 15:50:00|646.83|644.91|644.33|642.41|647.83|645.91|639.58|637.66|0
1646063700000|2022-02-28 15:55:00|644.08|642.16|638.58|636.66|644.08|642.16|635.58|633.66|0
1646064000000|2022-02-28 16:00:00|637.33|635.41|634.83|632.91|639.83|637.91|632.58|630.66|0
1646064300000|2022-02-28 16:05:00|635.58|633.66|637.96|636.04|640.33|638.41|635.46|633.54|0
1646064600000|2022-02-28 16:10:00|637.83|635.91|639.83|637.91|642.58|640.66|634.08|632.16|0
1646064900000|2022-02-28 16:15:00|639.46|637.54|631.58|629.66|639.83|637.91|628.46|626.54|0
1646065200000|2022-02-28 16:20:00|632.33|630.41|624.08|622.16|632.33|630.41|624.08|622.16|0
1646065500000|2022-02-28 16:25:00|624.33|622.41|620.83|618.91|627.08|625.16|619.08|617.16|0
1646065800000|2022-02-28 16:30:00|621.08|619.16|622.08|620.16|622.33|620.41|616.08|614.16|0
1646066100000|2022-02-28 16:35:00|621.33|619.41|627.83|625.91|628.33|626.41|620.08|618.16|0
1646066400000|2022-02-28 16:40:00|628.08|626.16|625.58|623.66|630.83|628.91|623.83|621.91|0
1646066700000|2022-02-28 16:45:00|625.33|623.41|632.58|630.66|635.58|633.66|625.08|623.16|0
1646067000000|2022-02-28 16:50:00|632.33|630.41|630.46|628.54|635.33|633.41|630.08|628.16|0
1646067300000|2022-02-28 16:55:00|630.33|628.41|624.08|622.16|630.33|628.41|622.83|620.91|0
1646067600000|2022-02-28 17:00:00|624.58|622.66|625.83|623.91|626.33|624.41|621.21|619.29|0
1646067900000|2022-02-28 17:05:00|625.33|623.41|642.08|640.16|643.08|641.16|625.08|623.16|0
1646068200000|2022-02-28 17:10:00|643.08|641.16|648.83|646.91|650.83|648.91|641.83|639.91|0
1646068500000|2022-02-28 17:15:00|648.58|646.66|647.33|645.41|653.08|651.16|646.83|644.91|0
1646068800000|2022-02-28 17:20:00|648.08|646.16|653.83|651.91|655.83|653.91|644.83|642.91|0
1646069100000|2022-02-28 17:25:00|653.71|651.79|650.58|648.66|653.71|651.79|649.83|647.91|0
1646069400000|2022-02-28 17:30:00|651.58|649.66|655.08|653.16|657.58|655.66|648.33|646.41|0
1646069700000|2022-02-28 17:35:00|654.58|652.66|660.33|658.41|660.58|658.66|653.58|651.66|0
1646070000000|2022-02-28 17:40:00|659.58|657.66|665.08|663.16|665.46|663.54|658.46|656.54|0
1646070300000|2022-02-28 17:45:00|665.83|663.91|663.08|661.16|669.58|667.66|663.08|661.16|0
1646070600000|2022-02-28 17:50:00|663.33|661.41|667.58|665.66|671.08|669.16|662.08|660.16|0
1646070900000|2022-02-28 17:55:00|667.08|665.16|661.83|659.91|670.58|668.66|661.83|659.91|0
1646071200000|2022-02-28 18:00:00|662.33|660.41|655.08|653.16|663.33|661.41|652.83|650.91|0
1646071500000|2022-02-28 18:05:00|654.08|652.16|647.33|645.41|656.33|654.41|647.08|645.16|0
1646071800000|2022-02-28 18:10:00|647.83|645.91|647.83|645.91|650.08|648.16|643.33|641.41|0
1646072100000|2022-02-28 18:15:00|647.33|645.41|660.58|658.66|662.08|660.16|646.83|644.91|0
1646072400000|2022-02-28 18:20:00|661.33|659.41|665.83|663.91|668.58|666.66|661.08|659.16|0
1646072700000|2022-02-28 18:25:00|666.33|664.41|659.96|658.04|667.46|665.54|657.09|655.17|0
1646073000000|2022-02-28 18:30:00|660.08|658.16|662.58|660.66|665.71|663.79|656.59|654.67|0
1646073300000|2022-02-28 18:35:00|662.83|660.91|658.09|656.17|665.83|663.91|657.09|655.17|0
1646073600000|2022-02-28 18:40:00|657.59|655.67|660.33|658.41|661.58|659.66|653.34|651.42|0
1646073900000|2022-02-28 18:45:00|659.83|657.91|657.34|655.42|665.58|663.66|657.34|655.42|0
1646074200000|2022-02-28 18:50:00|657.22|655.3|650.09|648.17|657.22|655.3|647.47|645.55|0
1646074500000|2022-02-28 18:55:00|651.09|649.17|651.97|650.05|655.84|653.92|648.84|646.92|0
1646074800000|2022-02-28 19:00:00|652.59|650.67|675.83|673.91|675.83|673.91|652.59|650.67|0
1646075100000|2022-02-28 19:05:00|674.58|672.66|685.83|683.91|686.08|684.16|673.46|671.54|0
1646075400000|2022-02-28 19:10:00|685.58|683.66|682.34|680.42|690.33|688.41|682.34|680.42|0
1646075700000|2022-02-28 19:15:00|682.97|681.05|678.09|676.17|687.72|685.8|677.09|675.17|0
1646076000000|2022-02-28 19:20:00|677.09|675.17|688.84|686.92|688.84|686.92|677.09|675.17|0
1646076300000|2022-02-28 19:25:00|688.09|686.17|685.84|683.92|688.72|686.8|681.84|679.92|0
1646076600000|2022-02-28 19:30:00|685.59|683.67|686.34|684.42|690.09|688.17|682.09|680.17|0
1646076900000|2022-02-28 19:35:00|686.59|684.67|685.72|683.8|687.84|685.92|677.34|675.42|0
1646077200000|2022-02-28 19:40:00|686.47|684.55|670.84|668.92|686.84|684.92|668.34|666.42|0
1646077500000|2022-02-28 19:45:00|670.59|668.67|676.09|674.17|678.34|676.42|669.84|667.92|0
1646077800000|2022-02-28 19:50:00|674.59|672.67|671.84|669.92|677.09|675.17|671.59|669.67|0
1646078100000|2022-02-28 19:55:00|672.59|670.67|668.09|666.17|673.34|671.42|664.34|662.42|0
1646078400000|2022-02-28 20:00:00|668.47|666.55|671.09|669.17|672.34|670.42|667.34|665.42|0
1646078700000|2022-02-28 20:05:00|671.34|669.42|670.22|668.3|681.09|679.17|668.59|666.67|0
1646079000000|2022-02-28 20:10:00|670.84|668.92|676.34|674.42|679.34|677.42|670.34|668.42|0
1646079300000|2022-02-28 20:15:00|674.09|672.17|669.34|667.42|677.34|675.42|666.34|664.42|0
1646079600000|2022-02-28 20:20:00|669.09|667.17|659.58|657.66|669.34|667.42|656.59|654.67|0
1646079900000|2022-02-28 20:25:00|659.83|657.91|661.83|659.91|663.58|661.66|655.83|653.91|0
1646080200000|2022-02-28 20:30:00|662.33|660.41|674.33|672.41|674.33|672.41|662.33|660.41|0
1646080500000|2022-02-28 20:35:00|674.08|672.16|679.84|677.92|681.83|679.91|673.58|671.66|0
1646080800000|2022-02-28 20:40:00|680.09|678.17|661.34|659.42|680.09|678.17|660.09|658.17|0
1646081100000|2022-02-28 20:45:00|661.47|659.55|648.33|646.41|661.47|659.55|647.08|645.16|0
1646081400000|2022-02-28 20:50:00|648.08|646.16|639.08|637.16|650.21|648.29|639.08|637.16|0
1646081700000|2022-02-28 20:55:00|638.58|636.66|633.83|631.91|640.83|638.91|629.58|627.66|0
1646082000000|2022-02-28 21:00:00|633.58|631.66|631.58|629.66|635.58|633.66|630.83|628.91|0
1646082300000|2022-02-28 21:05:00|632.33|630.41|636.08|634.16|637.58|635.66|630.33|628.41|0
1646082600000|2022-02-28 21:10:00|635.58|633.66|633.33|631.41|636.08|634.16|630.83|628.91|0
1646082900000|2022-02-28 21:15:00|632.45|630.05|631.07|628.67|632.45|630.05|630.32|627.92|0
1646083200000|2022-02-28 21:20:00|630.95|628.55|632.32|629.92|632.57|630.17|630.82|628.42|0
1646083500000|2022-02-28 21:25:00|631.95|629.55|631.95|629.55|633.32|630.92|631.57|629.17|0
1646083800000|2022-02-28 21:30:00|632.07|629.67|631.57|629.17|632.07|629.67|630.32|627.92|0
1646084100000|2022-02-28 21:35:00|631.82|629.42|630.32|627.92|631.82|629.42|630.32|627.92|0
1646084400000|2022-02-28 21:40:00|630.57|628.17|630.82|628.42|631.07|628.67|630.45|628.05|0
1646084700000|2022-02-28 21:45:00|631.07|628.67|631.07|628.67|631.07|628.67|630.57|628.17|0
1646085000000|2022-02-28 21:50:00|630.82|628.42|630.57|628.17|631.07|628.67|629.82|627.42|0
1646085300000|2022-02-28 21:55:00|630.82|628.42|630.95|628.55|631.07|628.67|630.7|628.3|0
1646085600000|2022-02-28 22:00:00|630.99|628.59|631.39|628.99|631.93|629.53|630.99|628.59|0
1646085900000|2022-02-28 22:05:00|631.36|628.96|631.93|629.53|632.08|629.68|631.32|628.92|0
1646086200000|2022-02-28 22:10:00|632.33|629.93|632.26|629.86|632.59|630.19|632.11|629.71|0
1646086500000|2022-02-28 22:15:00|632.19|629.79|632.01|629.61|632.19|629.79|632.01|629.61|0
1646086800000|2022-02-28 22:20:00|632.11|629.71|632.15|629.75|632.33|629.93|631.72|629.32|0
1646087100000|2022-02-28 22:25:00|632.22|629.82|632.15|629.75|632.59|630.19|632.08|629.68|0
1646087400000|2022-02-28 22:30:00|632.55|630.15|632.73|630.33|632.92|630.52|632.37|629.97|0
1646087700000|2022-02-28 22:35:00|632.63|630.23|632.84|630.44|633.03|630.63|632.48|630.08|0
1646088000000|2022-02-28 22:40:00|632.81|630.41|633.5|631.1|633.54|631.14|632.77|630.37|0
1646088300000|2022-02-28 22:45:00|633.28|630.88|632.81|630.41|633.39|630.99|632.81|630.41|0
1646088600000|2022-02-28 22:50:00|632.92|630.52|633.61|631.21|633.87|631.47|632.33|629.93|0
1646088900000|2022-02-28 22:55:00|633.54|631.14|633.32|630.92|633.57|631.17|633.32|630.92|0
1646089200000|2022-02-28 23:00:00|632.2|629.8|630.45|628.05|634.2|631.8|630.45|628.05|0
1646089500000|2022-02-28 23:05:00|630.07|627.67|630.57|628.17|630.7|628.3|628.82|626.42|0
1646089800000|2022-02-28 23:10:00|630.2|627.8|632.45|630.05|633.95|631.55|630.2|627.8|0
1646090100000|2022-02-28 23:15:00|632.57|630.17|631.82|629.42|632.7|630.3|629.32|626.92|0
1646090400000|2022-02-28 23:20:00|632.2|629.8|627.82|625.42|632.7|630.3|627.07|624.67|0
1646090700000|2022-02-28 23:25:00|628.07|625.67|629.32|626.92|630.2|627.8|627.32|624.92|0
1646091000000|2022-02-28 23:30:00|629.07|626.67|625.32|622.92|629.7|627.3|624.32|621.92|0
1646091300000|2022-02-28 23:35:00|625.07|622.67|623.45|621.05|625.07|622.67|621.95|619.55|0
1646091600000|2022-02-28 23:40:00|623.57|621.17|624.95|622.55|625.7|623.3|623.32|620.92|0
1646091900000|2022-02-28 23:45:00|624.82|622.42|624.95|622.55|626.45|624.05|624.07|621.67|0
1646092200000|2022-02-28 23:50:00|624.57|622.17|620.57|618.17|624.57|622.17|619.32|616.92|0
1646092500000|2022-02-28 23:55:00|620.45|618.05|623.82|621.42|623.82|621.42|619.82|617.42|0
1646092800000|2022-03-01 00:00:00|623.57|621.17|623.57|621.17|623.57|621.17|620.82|618.42|0
1646093100000|2022-03-01 00:05:00|623.7|621.3|629.07|626.67|629.07|626.67|623.7|621.3|0
1646093400000|2022-03-01 00:10:00|628.7|626.3|625.82|623.42|628.82|626.42|625.32|622.92|0
1646093700000|2022-03-01 00:15:00|625.57|623.17|623.82|621.42|625.82|623.42|622.32|619.92|0
1646094000000|2022-03-01 00:20:00|624.07|621.67|625.95|623.55|627.2|624.8|623.45|621.05|0
1646094300000|2022-03-01 00:25:00|626.32|623.92|624.32|621.92|626.45|624.05|624.2|621.8|0
1646094600000|2022-03-01 00:30:00|624.45|622.05|626.95|624.55|627.57|625.17|623.57|621.17|0
1646094900000|2022-03-01 00:35:00|626.7|624.3|627.82|625.42|628.57|626.17|625.82|623.42|0
1646095200000|2022-03-01 00:40:00|627.57|625.17|629.07|626.67|629.82|627.42|625.57|623.17|0
1646095500000|2022-03-01 00:45:00|628.95|626.55|637.7|635.3|638.57|636.17|628.7|626.3|0
1646095800000|2022-03-01 00:50:00|637.82|635.42|633.82|631.42|637.82|635.42|632.82|630.42|0
1646096100000|2022-03-01 00:55:00|633.57|631.17|631.82|629.42|633.95|631.55|630.82|628.42|0
1646096400000|2022-03-01 01:00:00|631.7|629.3|632.2|629.8|634.95|632.55|630.07|627.67|0
1646096700000|2022-03-01 01:05:00|632.07|629.67|629.07|626.67|633.07|630.67|627.82|625.42|0
1646097000000|2022-03-01 01:10:00|629.2|626.8|629.07|626.67|630.07|627.67|628.57|626.17|0
1646097300000|2022-03-01 01:15:00|628.82|626.42|630.2|627.8|632.07|629.67|628.82|626.42|0
1646097600000|2022-03-01 01:20:00|630.82|628.42|628.32|625.92|630.82|628.42|627.32|624.92|0
1646097900000|2022-03-01 01:25:00|628.07|625.67|627.2|624.8|630.82|628.42|627.07|624.67|0
1646098200000|2022-03-01 01:30:00|627.07|624.67|624.82|622.42|627.32|624.92|624.32|621.92|0
1646098500000|2022-03-01 01:35:00|624.7|622.3|625.32|622.92|627.07|624.67|624.57|622.17|0
1646098800000|2022-03-01 01:40:00|625.7|623.3|626.07|623.67|627.07|624.67|625.07|622.67|0
1646099100000|2022-03-01 01:45:00|625.57|623.17|632.45|630.05|632.82|630.42|625.57|623.17|0
1646099400000|2022-03-01 01:50:00|632.07|629.67|631.32|628.92|632.95|630.55|630.32|627.92|0
1646099700000|2022-03-01 01:55:00|631.2|628.8|634.32|631.92|634.32|631.92|630.82|628.42|0
1646100000000|2022-03-01 02:00:00|634.07|631.67|631.82|629.42|635.07|632.67|631.82|629.42|0
1646100300000|2022-03-01 02:05:00|631.95|629.55|632.82|630.42|632.95|630.55|631.32|628.92|0
1646100600000|2022-03-01 02:10:00|632.95|630.55|637.57|635.17|638.32|635.92|632.95|630.55|0
1646100900000|2022-03-01 02:15:00|637.82|635.42|635.95|633.55|637.82|635.42|635.2|632.8|0
1646101200000|2022-03-01 02:20:00|635.82|633.42|635.57|633.17|636.32|633.92|634.7|632.3|0
1646101500000|2022-03-01 02:25:00|635.45|633.05|637.45|635.05|638.32|635.92|634.82|632.42|0
1646101800000|2022-03-01 02:30:00|637.32|634.92|638.32|635.92|638.32|635.92|635.57|633.17|0
1646102100000|2022-03-01 02:35:00|638.07|635.67|639.32|636.92|639.32|636.92|636.57|634.17|0
1646102400000|2022-03-01 02:40:00|639.57|637.17|637.57|635.17|641.57|639.17|637.45|635.05|0
1646102700000|2022-03-01 02:45:00|637.45|635.05|637.2|634.8|637.7|635.3|636.32|633.92|0
1646103000000|2022-03-01 02:50:00|637.32|634.92|633.82|631.42|637.82|635.42|633.32|630.92|0
1646103300000|2022-03-01 02:55:00|633.7|631.3|633.57|631.17|634.7|632.3|633.32|630.92|0
1646103600000|2022-03-01 03:00:00|633.32|630.92|633.32|630.92|634.32|631.92|633.32|630.92|0
1646103900000|2022-03-01 03:05:00|633.45|631.05|636.32|633.92|637.82|635.42|633.32|630.92|0
1646104200000|2022-03-01 03:10:00|636.95|634.55|636.57|634.17|637.32|634.92|634.95|632.55|0
1646104500000|2022-03-01 03:15:00|636.32|633.92|635.82|633.42|636.45|634.05|635.07|632.67|0
1646104800000|2022-03-01 03:20:00|635.95|633.55|636.07|633.67|637.32|634.92|635.57|633.17|0
1646105100000|2022-03-01 03:25:00|635.95|633.55|635.32|632.92|636.82|634.42|635.07|632.67|0
1646105400000|2022-03-01 03:30:00|635.2|632.8|635.57|633.17|636.07|633.67|634.07|631.67|0
1646105700000|2022-03-01 03:35:00|635.7|633.3|633.7|631.3|635.82|633.42|633.57|631.17|0
1646106000000|2022-03-01 03:40:00|633.57|631.17|637.32|634.92|637.82|635.42|633.07|630.67|0
1646106300000|2022-03-01 03:45:00|637.2|634.8|635.57|633.17|637.7|635.3|635.07|632.67|0
1646106600000|2022-03-01 03:50:00|635.45|633.05|635.32|632.92|636.32|633.92|635.07|632.67|0
1646106900000|2022-03-01 03:55:00|635.45|633.05|635.82|633.42|636.07|633.67|635.32|632.92|0
1646107200000|2022-03-01 04:00:00|635.57|633.17|635.7|633.3|636.07|633.67|634.45|632.05|0
1646107500000|2022-03-01 04:05:00|635.57|633.17|634.57|632.17|636.32|633.92|633.82|631.42|0
1646107800000|2022-03-01 04:10:00|634.32|631.92|634.57|632.17|636.07|633.67|633.45|631.05|0
1646108100000|2022-03-01 04:15:00|634.82|632.42|637.07|634.67|637.2|634.8|634.45|632.05|0
1646108400000|2022-03-01 04:20:00|637.32|634.92|634.45|632.05|637.57|635.17|633.95|631.55|0
1646108700000|2022-03-01 04:25:00|634.32|631.92|634.32|631.92|635.07|632.67|633.32|630.92|0
1646109000000|2022-03-01 04:30:00|634.45|632.05|633.57|631.17|634.95|632.55|633.57|631.17|0
1646109300000|2022-03-01 04:35:00|633.7|631.3|634.32|631.92|634.82|632.42|633.57|631.17|0
1646109600000|2022-03-01 04:40:00|634.57|632.17|633.7|631.3|635.57|633.17|633.57|631.17|0
1646109900000|2022-03-01 04:45:00|633.57|631.17|631.2|628.8|633.82|631.42|630.32|627.92|0
1646110200000|2022-03-01 04:50:00|631.07|628.67|631.82|629.42|631.95|629.55|630.2|627.8|0
1646110500000|2022-03-01 04:55:00|631.95|629.55|630.82|628.42|632.45|630.05|630.57|628.17|0
1646110800000|2022-03-01 05:00:00|631.32|628.92|632.07|629.67|632.45|630.05|630.57|628.17|0
1646111100000|2022-03-01 05:05:00|631.82|629.42|632.57|630.17|632.82|630.42|631.45|629.05|0
1646111400000|2022-03-01 05:10:00|632.82|630.42|636.82|634.42|637.07|634.67|632.82|630.42|0
1646111700000|2022-03-01 05:15:00|636.95|634.55|639.57|637.17|640.07|637.67|636.57|634.17|0
1646112000000|2022-03-01 05:20:00|639.07|636.67|638.07|635.67|639.82|637.42|637.32|634.92|0
1646112300000|2022-03-01 05:25:00|638.2|635.8|635.95|633.55|639.82|637.42|635.57|633.17|0
1646112600000|2022-03-01 05:30:00|636.2|633.8|635.32|632.92|637.07|634.67|634.2|631.8|0
1646112900000|2022-03-01 05:35:00|634.95|632.55|634.32|631.92|635.07|632.67|633.07|630.67|0
1646113200000|2022-03-01 05:40:00|634.82|632.42|632.2|629.8|635.07|632.67|632.07|629.67|0
1646113500000|2022-03-01 05:45:00|632.32|629.92|634.57|632.17|634.82|632.42|632.07|629.67|0
1646113800000|2022-03-01 05:50:00|634.7|632.3|634.57|632.17|635.57|633.17|633.82|631.42|0
1646114100000|2022-03-01 05:55:00|634.32|631.92|633.07|630.67|634.32|631.92|631.82|629.42|0
1646114400000|2022-03-01 06:00:00|633.2|630.8|630.82|628.42|633.45|631.05|630.82|628.42|0
1646114700000|2022-03-01 06:05:00|631.07|628.67|629.32|626.92|631.82|629.42|628.57|626.17|0
1646115000000|2022-03-01 06:10:00|629.45|627.05|630.7|628.3|632.57|630.17|629.45|627.05|0
1646115300000|2022-03-01 06:15:00|630.57|628.17|629.57|627.17|631.45|629.05|627.95|625.55|0
1646115600000|2022-03-01 06:20:00|628.7|626.3|626.82|624.42|629.95|627.55|626.82|624.42|0
1646115900000|2022-03-01 06:25:00|626.95|624.55|623.82|621.42|628.45|626.05|623.32|620.92|0
1646116200000|2022-03-01 06:30:00|623.7|621.3|622.82|620.42|623.82|621.42|622.32|619.92|0
1646116500000|2022-03-01 06:35:00|622.07|619.67|622.82|620.42|624.07|621.67|621.57|619.17|0
1646116800000|2022-03-01 06:40:00|622.57|620.17|622.32|619.92|622.57|620.17|620.57|618.17|0
1646117100000|2022-03-01 06:45:00|622.2|619.8|623.2|620.8|624.57|622.17|620.82|618.42|0
1646117400000|2022-03-01 06:50:00|623.07|620.67|623.95|621.55|624.57|622.17|621.32|618.92|0
1646117700000|2022-03-01 06:55:00|624.07|621.67|621.57|619.17|624.57|622.17|621.07|618.67|0
1646118000000|2022-03-01 07:00:00|621.82|619.42|620.7|618.3|623.32|620.92|618.95|616.55|0
1646118300000|2022-03-01 07:05:00|620.82|618.42|605.33|602.93|621.07|618.67|602.83|600.43|0
1646118600000|2022-03-01 07:10:00|604.96|602.56|610.08|607.68|610.46|608.06|604.33|601.93|0
1646118900000|2022-03-01 07:15:00|609.83|607.43|608.58|606.18|609.96|607.56|606.58|604.18|0
1646119200000|2022-03-01 07:20:00|608.71|606.31|608.45|606.05|609.57|607.17|606.57|604.17|0
1646119500000|2022-03-01 07:25:00|608.57|606.17|611.57|609.17|612.07|609.67|607.08|604.68|0
1646119800000|2022-03-01 07:30:00|611.7|609.3|613.45|611.05|615.7|613.3|611.32|608.92|0
1646120100000|2022-03-01 07:35:00|613.2|610.8|612.7|610.3|615.57|613.17|612.7|610.3|0
1646120400000|2022-03-01 07:40:00|612.57|610.17|612.45|610.05|613.2|610.8|611.2|608.8|0
1646120700000|2022-03-01 07:45:00|612.32|609.92|614.95|612.55|615.2|612.8|612.32|609.92|0
1646121000000|2022-03-01 07:50:00|614.32|611.92|617.07|614.67|617.07|614.67|612.07|609.67|0
1646121300000|2022-03-01 07:55:00|616.82|614.42|614.82|612.42|619.07|616.67|614.7|612.3|0
1646121600000|2022-03-01 08:00:00|614.57|612.17|611.07|608.67|618.82|616.42|611.07|608.67|0
1646121900000|2022-03-01 08:05:00|610.21|608.29|607.83|605.91|610.33|608.41|604.59|602.67|0
1646122200000|2022-03-01 08:10:00|608.33|606.41|612.21|610.29|613.08|611.16|606.72|604.8|0
1646122500000|2022-03-01 08:15:00|612.71|610.79|613.71|611.79|616.08|614.16|612.33|610.41|0
1646122800000|2022-03-01 08:20:00|613.58|611.66|624.58|622.66|627.33|625.41|611.08|609.16|0
1646123100000|2022-03-01 08:25:00|625.08|623.16|620.59|618.67|627.08|625.16|620.47|618.55|0
1646123400000|2022-03-01 08:30:00|620.84|618.92|617.72|615.8|623.59|621.67|617.72|615.8|0
1646123700000|2022-03-01 08:35:00|618.09|616.17|622.6|620.68|624.73|622.81|616.09|614.17|0
1646124000000|2022-03-01 08:40:00|623.1|621.18|625.23|623.31|626.6|624.68|619.73|617.81|0
1646124300000|2022-03-01 08:45:00|625.6|623.68|632.34|630.42|632.59|630.67|622.85|620.93|0
1646124600000|2022-03-01 08:50:00|631.72|629.8|634.35|632.43|637.85|635.93|631.22|629.3|0
1646124900000|2022-03-01 08:55:00|635.1|633.18|631.1|629.18|635.98|634.06|630.1|628.18|0
1646125200000|2022-03-01 09:00:00|631.6|629.68|629.6|627.68|632.85|630.93|627.98|626.06|0
1646125500000|2022-03-01 09:05:00|629.23|627.31|638.85|636.93|641.85|639.93|629.1|627.18|0
1646125800000|2022-03-01 09:10:00|638.6|636.68|642.09|640.17|642.84|640.92|638.6|636.68|0
1646126100000|2022-03-01 09:15:00|642.34|640.42|641.6|639.68|643.09|641.17|638.1|636.18|0
1646126400000|2022-03-01 09:20:00|641.84|639.92|645.84|643.92|647.72|645.8|639.85|637.93|0
1646126700000|2022-03-01 09:25:00|646.59|644.67|649.11|647.19|650.86|648.94|645.59|643.67|0
1646127000000|2022-03-01 09:30:00|649.61|647.69|647.61|645.69|650.86|648.94|645.86|643.94|0
1646127300000|2022-03-01 09:35:00|647.86|645.94|648.85|646.93|650.85|648.93|646.24|644.32|0
1646127600000|2022-03-01 09:40:00|648.35|646.43|655.35|653.43|656.6|654.68|647.86|645.94|0
1646127900000|2022-03-01 09:45:00|655.6|653.68|652.23|650.31|656.1|654.18|650.85|648.93|0
1646128200000|2022-03-01 09:50:00|651.6|649.68|658.1|656.18|660.1|658.18|651.6|649.68|0
1646128500000|2022-03-01 09:55:00|657.85|655.93|657.1|655.18|660.1|658.18|655.85|653.93|0
1646128800000|2022-03-01 10:00:00|657.35|655.43|660.48|658.56|662.85|660.93|656.35|654.43|0
1646129100000|2022-03-01 10:05:00|660.23|658.31|664.35|662.43|666.35|664.43|660.23|658.31|0
1646129400000|2022-03-01 10:10:00|664.6|662.68|662.85|660.93|666.35|664.43|662.23|660.31|0
1646129700000|2022-03-01 10:15:00|662.73|660.81|658.11|656.19|663.1|661.18|657.36|655.44|0
1646130000000|2022-03-01 10:20:00|658.36|656.44|661.35|659.43|662.23|660.31|658.11|656.19|0
1646130300000|2022-03-01 10:25:00|661.23|659.31|663.73|661.81|664.85|662.93|660.35|658.43|0
1646130600000|2022-03-01 10:30:00|663.85|661.93|666.35|664.43|671.1|669.18|663.35|661.43|0
1646130900000|2022-03-01 10:35:00|667.1|665.18|669.35|667.43|671.98|670.06|666.23|664.31|0
1646131200000|2022-03-01 10:40:00|669.23|667.31|659.86|657.94|669.73|667.81|658.99|657.07|0
1646131500000|2022-03-01 10:45:00|660.35|658.43|657.24|655.32|664.35|662.43|656.86|654.94|0
1646131800000|2022-03-01 10:50:00|657.49|655.57|654.99|653.07|658.86|656.94|653.36|651.44|0
1646132100000|2022-03-01 10:55:00|655.11|653.19|654.36|652.44|657.74|655.82|654.11|652.19|0
1646132400000|2022-03-01 11:00:00|654.86|652.94|658.6|656.68|659.48|657.56|654.86|652.94|0
1646132700000|2022-03-01 11:05:00|658.35|656.43|660.49|658.57|660.49|658.57|656.86|654.94|0
1646133000000|2022-03-01 11:10:00|660.61|658.69|660.86|658.94|665.23|663.31|659.49|657.57|0
1646133300000|2022-03-01 11:15:00|661.36|659.44|659.24|657.32|662.86|660.94|657.61|655.69|0
1646133600000|2022-03-01 11:20:00|658.86|656.94|657.74|655.82|659.61|657.69|653.86|651.94|0
1646133900000|2022-03-01 11:25:00|657.86|655.94|658.61|656.69|658.74|656.82|653.74|651.82|0
1646134200000|2022-03-01 11:30:00|658.36|656.44|654.36|652.44|659.99|658.07|652.11|650.19|0
1646134500000|2022-03-01 11:35:00|654.61|652.69|657.36|655.44|658.36|656.44|654.36|652.44|0
1646134800000|2022-03-01 11:40:00|657.61|655.69|663.86|661.94|664.35|662.43|656.11|654.19|0
1646135100000|2022-03-01 11:45:00|663.49|661.57|668.1|666.18|668.23|666.31|661.86|659.94|0
1646135400000|2022-03-01 11:50:00|667.85|665.93|673.85|671.93|675.6|673.68|666.35|664.43|0
1646135700000|2022-03-01 11:55:00|675.1|673.18|671.12|669.2|678.1|676.18|670.23|668.31|0
1646136000000|2022-03-01 12:00:00|670.75|668.83|664.87|662.95|671.62|669.7|664.87|662.95|0
1646136300000|2022-03-01 12:05:00|664.5|662.58|662.74|660.82|665.12|663.2|662.12|660.2|0
1646136600000|2022-03-01 12:10:00|662.86|660.94|665.36|663.44|665.86|663.94|662.24|660.32|0
1646136900000|2022-03-01 12:15:00|665.61|663.69|671.11|669.19|671.11|669.19|665.61|663.69|0
1646137200000|2022-03-01 12:20:00|670.86|668.94|663.11|661.19|670.86|668.94|662.24|660.32|0
1646137500000|2022-03-01 12:25:00|664.11|662.19|655.62|653.7|666.99|665.07|655.12|653.2|0
1646137800000|2022-03-01 12:30:00|656.37|654.45|657.86|655.94|660.61|658.69|656.37|654.45|0
1646138100000|2022-03-01 12:35:00|657.61|655.69|664.36|662.44|664.61|662.69|657.61|655.69|0
1646138400000|2022-03-01 12:40:00|664.74|662.82|667.86|665.94|670.11|668.19|664.36|662.44|0
1646138700000|2022-03-01 12:45:00|667.61|665.69|664.61|662.69|669.61|667.69|664.36|662.44|0
1646139000000|2022-03-01 12:50:00|664.74|662.82|668.86|666.94|669.36|667.44|663.37|661.45|0
1646139300000|2022-03-01 12:55:00|668.61|666.69|664.86|662.94|670.61|668.69|663.62|661.7|0
1646139600000|2022-03-01 13:00:00|665.86|663.94|668.99|667.07|671.61|669.69|664.61|662.69|0
1646139900000|2022-03-01 13:05:00|668.61|666.69|666.99|665.07|671.11|669.19|665.99|664.07|0
1646140200000|2022-03-01 13:10:00|667.61|665.69|662.62|660.7|668.61|666.69|661.87|659.95|0
1646140500000|2022-03-01 13:15:00|662.87|660.95|659.87|657.95|664.12|662.2|657.87|655.95|0
1646140800000|2022-03-01 13:20:00|660.37|658.45|662.61|660.69|664.86|662.94|660.37|658.45|0
1646141100000|2022-03-01 13:25:00|662.11|660.19|650|648.08|662.74|660.82|649|647.08|0
1646141400000|2022-03-01 13:30:00|649.62|647.7|645.6|643.68|651.85|649.93|643.36|641.44|0
1646141700000|2022-03-01 13:35:00|645.1|643.18|648.85|646.93|650.73|648.81|645.1|643.18|0
1646142000000|2022-03-01 13:40:00|648.35|646.43|644.73|642.81|648.48|646.56|644.6|642.68|0
1646142300000|2022-03-01 13:45:00|644.23|642.31|642.1|640.18|648.1|646.18|641.85|639.93|0
1646142600000|2022-03-01 13:50:00|642.35|640.43|637.6|635.68|644.1|642.18|637.6|635.68|0
1646142900000|2022-03-01 13:55:00|637.73|635.81|643.09|641.17|643.09|641.17|635.85|633.93|0
1646143200000|2022-03-01 14:00:00|642.59|640.67|646.34|644.42|647.09|645.17|641.59|639.67|0
1646143500000|2022-03-01 14:05:00|646.09|644.17|645.59|643.67|646.47|644.55|642.59|640.67|0
1646143800000|2022-03-01 14:10:00|645.09|643.17|647.09|645.17|648.34|646.42|644.84|642.92|0
1646144100000|2022-03-01 14:15:00|646.72|644.8|648.09|646.17|648.09|646.17|643.97|642.05|0
1646144400000|2022-03-01 14:20:00|647.59|645.67|645.59|643.67|648.09|646.17|644.34|642.42|0
1646144700000|2022-03-01 14:25:00|645.34|643.42|647.84|645.92|647.84|645.92|639.84|637.92|0
1646145000000|2022-03-01 14:30:00|647.59|645.67|636.35|634.43|647.59|645.67|636.35|634.43|0
1646145300000|2022-03-01 14:35:00|635.1|633.18|631.59|629.67|636.35|634.43|626.85|624.93|0
1646145600000|2022-03-01 14:40:00|630.97|629.05|640.35|638.43|642.09|640.17|630.34|628.42|0
1646145900000|2022-03-01 14:45:00|637.48|635.56|633.86|631.94|645.34|643.42|633.86|631.94|0
1646146200000|2022-03-01 14:50:00|633.61|631.69|649.1|647.18|653.85|651.93|632.36|630.44|0
1646146500000|2022-03-01 14:55:00|647.6|645.68|650.73|648.81|653.1|651.18|643.6|641.68|0
1646146800000|2022-03-01 15:00:00|647.23|645.31|651.34|649.42|655.59|653.67|637.24|635.32|0
1646147100000|2022-03-01 15:05:00|651.59|649.67|655.34|653.42|656.72|654.8|646.35|644.43|0
1646147400000|2022-03-01 15:10:00|656.34|654.42|659.97|658.05|663.84|661.92|656.34|654.42|0
1646147700000|2022-03-01 15:15:00|659.59|657.67|650.1|648.18|660.59|658.67|646.85|644.93|0
1646148000000|2022-03-01 15:20:00|649.6|647.68|651.48|649.56|654.1|652.18|641.85|639.93|0
1646148300000|2022-03-01 15:25:00|650.85|648.93|651.23|649.31|656.59|654.67|646.85|644.93|0
1646148600000|2022-03-01 15:30:00|649.85|647.93|657.34|655.42|657.84|655.92|646.23|644.31|0
1646148900000|2022-03-01 15:35:00|655.59|653.67|659.84|657.92|659.84|657.92|652.85|650.93|0
1646149200000|2022-03-01 15:40:00|660.22|658.3|672.35|670.43|672.35|670.43|660.22|658.3|0
1646149500000|2022-03-01 15:45:00|672.85|670.93|668.6|666.68|674.85|672.93|667.6|665.68|0
1646149800000|2022-03-01 15:50:00|668.35|666.43|665.85|663.93|670.6|668.68|662.85|660.93|0
1646150100000|2022-03-01 15:55:00|665.1|663.18|671.1|669.18|673.48|671.56|665.1|663.18|0
1646150400000|2022-03-01 16:00:00|672.48|670.56|661.86|659.94|673.35|671.43|659.36|657.44|0
1646150700000|2022-03-01 16:05:00|662.11|660.19|667.1|665.18|668.6|666.68|660.61|658.69|0
1646151000000|2022-03-01 16:10:00|665.48|663.56|658.36|656.44|667.35|665.43|658.36|656.44|0
1646151300000|2022-03-01 16:15:00|658.74|656.82|667.85|665.93|668.73|666.81|657.61|655.69|0
1646151600000|2022-03-01 16:20:00|668.73|666.81|662.35|660.43|669.1|667.18|659.6|657.68|0
1646151900000|2022-03-01 16:25:00|663.1|661.18|668.97|667.05|671.84|669.92|662.1|660.18|0
1646152200000|2022-03-01 16:30:00|668.34|666.42|684.85|682.93|686.1|684.18|668.34|666.42|0
1646152500000|2022-03-01 16:35:00|685.35|683.43|687.6|685.68|688.85|686.93|683.6|681.68|0
1646152800000|2022-03-01 16:40:00|685.85|683.93|687.35|685.43|690.35|688.43|683.23|681.31|0
1646153100000|2022-03-01 16:45:00|686.85|684.93|696.36|694.44|700.6|698.68|686.85|684.93|0
1646153400000|2022-03-01 16:50:00|695.61|693.69|699.24|697.32|700.86|698.94|694.86|692.94|0
1646153700000|2022-03-01 16:55:00|698.99|697.07|700.86|698.94|705.86|703.94|698.99|697.07|0
1646154000000|2022-03-01 17:00:00|702.36|700.44|705.36|703.44|705.86|703.94|699.36|697.44|0
1646154300000|2022-03-01 17:05:00|705.11|703.19|708.19|706.11|708.94|706.86|701.86|699.94|0
1646154600000|2022-03-01 17:10:00|708.44|706.36|700.69|698.61|712.93|710.85|700.44|698.36|0
1646154900000|2022-03-01 17:15:00|700.44|698.36|694.44|692.36|704.69|702.61|692.69|690.61|0
1646155200000|2022-03-01 17:20:00|693.69|691.61|697.44|695.36|700.68|698.6|693.32|691.24|0
1646155500000|2022-03-01 17:25:00|697.82|695.74|694.44|692.36|700.44|698.36|692.44|690.36|0
1646155800000|2022-03-01 17:30:00|694.19|692.11|692.19|690.11|697.94|695.86|688.69|686.61|0
1646156100000|2022-03-01 17:35:00|692.32|690.24|696.06|693.98|697.19|695.11|690.94|688.86|0
1646156400000|2022-03-01 17:40:00|696.31|694.23|688.44|686.36|696.31|694.23|688.44|686.36|0
1646156700000|2022-03-01 17:45:00|687.94|685.86|685.44|683.36|692.69|690.61|683.19|681.11|0
1646157000000|2022-03-01 17:50:00|686.07|683.99|686.94|684.86|689.18|687.1|682.19|680.11|0
1646157300000|2022-03-01 17:55:00|686.69|684.61|684.94|682.86|690.18|688.1|682.94|680.86|0
1646157600000|2022-03-01 18:00:00|685.69|683.61|683.94|681.86|687.07|684.99|678.94|676.86|0
1646157900000|2022-03-01 18:05:00|684.32|682.24|690.18|688.1|693.93|691.85|683.19|681.11|0
1646158200000|2022-03-01 18:10:00|690.43|688.35|699.31|697.23|701.56|699.48|689.68|687.6|0
1646158500000|2022-03-01 18:15:00|699.18|697.1|701.68|699.6|702.43|700.35|698.56|696.48|0
1646158800000|2022-03-01 18:20:00|701.81|699.73|706.43|704.35|706.43|704.35|698.43|696.35|0
1646159100000|2022-03-01 18:25:00|705.93|703.85|715.32|713.24|715.69|713.61|705.93|703.85|0
1646159400000|2022-03-01 18:30:00|715.44|713.36|713.19|711.11|715.94|713.86|709.19|707.11|0
1646159700000|2022-03-01 18:35:00|714.57|712.49|706.19|704.11|715.69|713.61|705.94|703.86|0
1646160000000|2022-03-01 18:40:00|706.69|704.61|709.94|707.86|712.19|710.11|705.57|703.49|0
1646160300000|2022-03-01 18:45:00|708.94|706.86|711.69|709.61|715.19|713.11|703.94|701.86|0
1646160600000|2022-03-01 18:50:00|711.94|709.86|707.59|705.51|713.2|711.12|706.84|704.76|0
1646160900000|2022-03-01 18:55:00|707.96|705.88|707.18|705.1|710.45|708.37|703.68|701.6|0
1646161200000|2022-03-01 19:00:00|706.68|704.6|709.18|707.1|714.8|712.72|706.18|704.1|0
1646161500000|2022-03-01 19:05:00|709.43|707.35|710.42|708.34|712.05|709.97|705.67|703.59|0
1646161800000|2022-03-01 19:10:00|710.17|708.09|712.42|710.34|715.8|713.72|709.67|707.59|0
1646162100000|2022-03-01 19:15:00|712.3|710.22|705.67|703.59|718.67|716.59|703.81|701.73|0
1646162400000|2022-03-01 19:20:00|704.68|702.6|695.67|693.59|707.42|705.34|694.18|692.1|0
1646162700000|2022-03-01 19:25:00|696.42|694.34|694.43|692.35|697.92|695.84|692.43|690.35|0
1646163000000|2022-03-01 19:30:00|694.81|692.73|697.17|695.09|699.67|697.59|693.68|691.6|0
1646163300000|2022-03-01 19:35:00|696.92|694.84|686.93|684.85|697.67|695.59|686.06|683.98|0
1646163600000|2022-03-01 19:40:00|687.43|685.35|685.93|683.85|689.93|687.85|684.81|682.73|0
1646163900000|2022-03-01 19:45:00|686.68|684.6|693.43|691.35|694.68|692.6|686.18|684.1|0
1646164200000|2022-03-01 19:50:00|693.18|691.1|701.42|699.34|701.92|699.84|693.18|691.1|0
1646164500000|2022-03-01 19:55:00|700.68|698.6|701.42|699.34|704.42|702.34|698.43|696.35|0
1646164800000|2022-03-01 20:00:00|701.18|699.1|684.68|682.6|703.67|701.59|684.68|682.6|0
1646165100000|2022-03-01 20:05:00|680.93|678.85|680.55|678.47|682.92|680.84|676.43|674.35|0
1646165400000|2022-03-01 20:10:00|679.8|677.72|687.42|685.34|690.67|688.59|679.17|677.09|0
1646165700000|2022-03-01 20:15:00|686.42|684.34|696.66|694.58|697.29|695.21|685.42|683.34|0
1646166000000|2022-03-01 20:20:00|696.04|693.96|695.92|693.84|700.16|698.08|694.41|692.33|0
1646166300000|2022-03-01 20:25:00|696.92|694.84|703.92|701.84|703.92|701.84|695.17|693.09|0
1646166600000|2022-03-01 20:30:00|703.42|701.34|701.67|699.59|711.16|709.08|700.17|698.09|0
1646166900000|2022-03-01 20:35:00|703.17|701.09|702.3|700.22|705.92|703.84|699.67|697.59|0
1646167200000|2022-03-01 20:40:00|702.92|700.84|710.92|708.84|711.42|709.34|698.17|696.09|0
1646167500000|2022-03-01 20:45:00|710.3|708.22|721.92|719.84|721.92|719.84|710.17|708.09|0
1646167800000|2022-03-01 20:50:00|722.42|720.34|704.43|702.35|725.42|723.34|703.93|701.85|0
1646168100000|2022-03-01 20:55:00|705.68|703.6|700.17|698.09|710.17|708.09|695.18|693.1|0
1646168400000|2022-03-01 21:00:00|698.17|696.09|690.93|688.85|698.17|696.09|689.68|687.6|0
1646168700000|2022-03-01 21:05:00|690.68|688.6|690.92|688.84|691.93|689.85|688.68|686.6|0
1646169000000|2022-03-01 21:10:00|690.67|688.59|688.05|685.97|691.67|689.59|686.17|684.09|0
1646169300000|2022-03-01 21:15:00|687.93|685.33|688.68|686.08|690.68|688.08|687.43|684.83|0
1646169600000|2022-03-01 21:20:00|688.93|686.33|690.43|687.83|691.18|688.58|687.43|684.83|0
1646169900000|2022-03-01 21:25:00|690.31|687.71|689.43|686.83|690.31|687.71|687.18|684.58|0
1646170200000|2022-03-01 21:30:00|689.18|686.58|690.31|687.71|690.31|687.71|687.31|684.71|0
1646170500000|2022-03-01 21:35:00|690.68|688.08|690.93|688.33|691.56|688.96|687.56|684.96|0
1646170800000|2022-03-01 21:40:00|691.56|688.96|692.81|690.21|693.43|690.83|691.31|688.71|0
1646171100000|2022-03-01 21:45:00|692.18|689.58|692.18|689.58|693.43|690.83|691.31|688.71|0
1646171400000|2022-03-01 21:50:00|692.06|689.46|690.81|688.21|692.18|689.58|689.68|687.08|0
1646171700000|2022-03-01 21:55:00|690.93|688.33|691.06|688.46|692.18|689.58|689.18|686.58|0
1646172000000|2022-03-01 22:00:00|690.65|688.05|691.42|688.82|691.42|688.82|689.16|686.56|0
1646172300000|2022-03-01 22:05:00|691.71|689.11|692.91|690.31|693.82|691.22|691.42|688.82|0
1646172600000|2022-03-01 22:10:00|692.47|689.87|693.49|690.89|694.07|691.47|692.47|689.87|0
1646172900000|2022-03-01 22:15:00|693.16|690.56|693.31|690.71|693.31|690.71|693.12|690.52|0
1646173200000|2022-03-01 22:20:00|693.16|690.56|693.74|691.14|693.82|691.22|692.98|690.38|0
1646173500000|2022-03-01 22:25:00|693.71|691.11|693.74|691.14|693.82|691.22|693.71|691.11|0
1646173800000|2022-03-01 22:30:00|694.11|691.51|694.18|691.58|694.18|691.58|694|691.4|0
1646174100000|2022-03-01 22:35:00|694.29|691.69|693.96|691.36|694.4|691.8|693.85|691.25|0
1646174400000|2022-03-01 22:40:00|694.03|691.43|693.78|691.18|694.07|691.47|693.63|691.03|0
1646174700000|2022-03-01 22:45:00|693.63|691.03|693.16|690.56|693.89|691.29|692.18|689.58|0
1646175000000|2022-03-01 22:50:00|692.62|690.02|692.47|689.87|692.62|690.02|692.03|689.43|0
1646175300000|2022-03-01 22:55:00|692.36|689.76|693.47|690.87|694.11|691.51|692.36|689.76|0
1646175600000|2022-03-01 23:00:00|692.06|689.46|695.06|692.46|695.31|692.71|690.56|687.96|0
1646175900000|2022-03-01 23:05:00|694.43|691.83|694.06|691.46|695.18|692.58|690.81|688.21|0
1646176200000|2022-03-01 23:10:00|692.81|690.21|692.81|690.21|696.43|693.83|692.68|690.08|0
1646176500000|2022-03-01 23:15:00|693.31|690.71|693.31|690.71|694.56|691.96|691.93|689.33|0
1646176800000|2022-03-01 23:20:00|693.18|690.58|693.31|690.71|693.68|691.08|690.18|687.58|0
1646177100000|2022-03-01 23:25:00|693.06|690.46|693.56|690.96|694.93|692.33|691.68|689.08|0
1646177400000|2022-03-01 23:30:00|693.18|690.58|688.68|686.08|693.18|690.58|688.68|686.08|0
1646177700000|2022-03-01 23:35:00|686.81|684.21|686.81|684.21|687.93|685.33|684.68|682.08|0
1646178000000|2022-03-01 23:40:00|686.93|684.33|688.06|685.46|689.56|686.96|686.56|683.96|0
1646178300000|2022-03-01 23:45:00|687.81|685.21|689.56|686.96|689.81|687.21|687.43|684.83|0
1646178600000|2022-03-01 23:50:00|689.93|687.33|688.56|685.96|690.43|687.83|688.18|685.58|0
1646178900000|2022-03-01 23:55:00|688.06|685.46|684.31|681.71|688.06|685.46|683.93|681.33|0
1646179200000|2022-03-02 00:00:00|684.18|681.58|685.68|683.08|687.93|685.33|683.68|681.08|0
1646179500000|2022-03-02 00:05:00|685.06|682.46|683.68|681.08|685.31|682.71|682.31|679.71|0
1646179800000|2022-03-02 00:10:00|683.93|681.33|683.56|680.96|685.31|682.71|683.43|680.83|0
1646180100000|2022-03-02 00:15:00|683.68|681.08|680.06|677.46|684.56|681.96|678.68|676.08|0
1646180400000|2022-03-02 00:20:00|679.93|677.33|680.43|677.83|681.93|679.33|679.43|676.83|0
1646180700000|2022-03-02 00:25:00|679.93|677.33|681.43|678.83|681.93|679.33|679.68|677.08|0
1646181000000|2022-03-02 00:30:00|681.68|679.08|685.93|683.33|686.68|684.08|680.93|678.33|0
1646181300000|2022-03-02 00:35:00|686.06|683.46|687.18|684.58|688.18|685.58|684.56|681.96|0
1646181600000|2022-03-02 00:40:00|687.06|684.46|685.06|682.46|687.93|685.33|683.93|681.33|0
1646181900000|2022-03-02 00:45:00|685.18|682.58|684.43|681.83|685.43|682.83|681.68|679.08|0
1646182200000|2022-03-02 00:50:00|684.18|681.58|682.93|680.33|685.43|682.83|682.06|679.46|0
1646182500000|2022-03-02 00:55:00|683.18|680.58|682.68|680.08|683.68|681.08|682.06|679.46|0
1646182800000|2022-03-02 01:00:00|682.18|679.58|684.43|681.83|684.56|681.96|678.68|676.08|0
1646183100000|2022-03-02 01:05:00|684.56|681.96|686.18|683.58|687.93|685.33|681.56|678.96|0
1646183400000|2022-03-02 01:10:00|686.43|683.83|684.56|681.96|687.43|684.83|683.06|680.46|0
1646183700000|2022-03-02 01:15:00|684.43|681.83|684.18|681.58|684.56|681.96|683.31|680.71|0
1646184000000|2022-03-02 01:20:00|684.68|682.08|688.93|686.33|689.68|687.08|683.18|680.58|0
1646184300000|2022-03-02 01:25:00|688.68|686.08|687.68|685.08|690.06|687.46|686.56|683.96|0
1646184600000|2022-03-02 01:30:00|687.81|685.21|680.18|677.58|688.68|686.08|680.18|677.58|0
1646184900000|2022-03-02 01:35:00|680.43|677.83|683.43|680.83|683.43|680.83|679.43|676.83|0
1646185200000|2022-03-02 01:40:00|683.06|680.46|688.68|686.08|688.93|686.33|682.18|679.58|0
1646185500000|2022-03-02 01:45:00|688.31|685.71|687.93|685.33|689.68|687.08|685.18|682.58|0
1646185800000|2022-03-02 01:50:00|687.68|685.08|691.93|689.33|692.68|690.08|687.18|684.58|0
1646186100000|2022-03-02 01:55:00|691.68|689.08|689.18|686.58|692.18|689.58|688.68|686.08|0
1646186400000|2022-03-02 02:00:00|689.56|686.96|693.81|691.21|695.18|692.58|689.18|686.58|0
1646186700000|2022-03-02 02:05:00|693.93|691.33|692.43|689.83|693.93|691.33|691.18|688.58|0
1646187000000|2022-03-02 02:10:00|692.06|689.46|693.93|691.33|694.93|692.33|690.18|687.58|0
1646187300000|2022-03-02 02:15:00|693.68|691.08|694.81|692.21|699.93|697.33|693.68|691.08|0
1646187600000|2022-03-02 02:20:00|694.93|692.33|694.93|692.33|695.31|692.71|690.18|687.58|0
1646187900000|2022-03-02 02:25:00|694.68|692.08|692.31|689.71|695.43|692.83|691.68|689.08|0
1646188200000|2022-03-02 02:30:00|692.43|689.83|691.56|688.96|694.31|691.71|689.68|687.08|0
1646188500000|2022-03-02 02:35:00|691.43|688.83|689.81|687.21|692.06|689.46|688.18|685.58|0
1646188800000|2022-03-02 02:40:00|689.93|687.33|697.81|695.21|698.68|696.08|689.56|686.96|0
1646189100000|2022-03-02 02:45:00|697.68|695.08|696.68|694.08|698.43|695.83|694.43|691.83|0
1646189400000|2022-03-02 02:50:00|696.31|693.71|694.31|691.71|696.31|693.71|693.43|690.83|0
1646189700000|2022-03-02 02:55:00|693.93|691.33|690.56|687.96|695.18|692.58|689.31|686.71|0
1646190000000|2022-03-02 03:00:00|690.18|687.58|686.43|683.83|690.18|687.58|685.68|683.08|0
1646190300000|2022-03-02 03:05:00|686.31|683.71|686.93|684.33|688.18|685.58|685.81|683.21|0
1646190600000|2022-03-02 03:10:00|687.06|684.46|683.93|681.33|688.18|685.58|683.06|680.46|0
1646190900000|2022-03-02 03:15:00|684.18|681.58|686.31|683.71|687.43|684.83|684.06|681.46|0
1646191200000|2022-03-02 03:20:00|686.18|683.58|689.43|686.83|690.93|688.33|685.93|683.33|0
1646191500000|2022-03-02 03:25:00|689.31|686.71|691.18|688.58|692.43|689.83|688.43|685.83|0
1646191800000|2022-03-02 03:30:00|691.43|688.83|691.06|688.46|692.43|689.83|690.06|687.46|0
1646192100000|2022-03-02 03:35:00|691.18|688.58|690.56|687.96|694.18|691.58|689.81|687.21|0
1646192400000|2022-03-02 03:40:00|691.31|688.71|692.18|689.58|692.18|689.58|690.43|687.83|0
1646192700000|2022-03-02 03:45:00|692.06|689.46|687.68|685.08|692.68|690.08|686.93|684.33|0
1646193000000|2022-03-02 03:50:00|687.93|685.33|687.93|685.33|688.56|685.96|686.93|684.33|0
1646193300000|2022-03-02 03:55:00|687.18|684.58|687.43|684.83|687.93|685.33|686.68|684.08|0
1646193600000|2022-03-02 04:00:00|686.68|684.08|687.68|685.08|688.81|686.21|686.43|683.83|0
1646193900000|2022-03-02 04:05:00|687.81|685.21|689.81|687.21|691.93|689.33|687.81|685.21|0
1646194200000|2022-03-02 04:10:00|689.68|687.08|689.68|687.08|690.18|687.58|687.93|685.33|0
1646194500000|2022-03-02 04:15:00|688.93|686.33|686.93|684.33|688.93|686.33|685.68|683.08|0
1646194800000|2022-03-02 04:20:00|686.68|684.08|689.43|686.83|689.43|686.83|686.68|684.08|0
1646195100000|2022-03-02 04:25:00|689.56|686.96|688.93|686.33|690.43|687.83|688.68|686.08|0
1646195400000|2022-03-02 04:30:00|688.68|686.08|688.68|686.08|689.43|686.83|687.43|684.83|0
1646195700000|2022-03-02 04:35:00|689.18|686.58|686.93|684.33|689.68|687.08|685.68|683.08|0
1646196000000|2022-03-02 04:40:00|686.68|684.08|687.43|684.83|687.56|684.96|685.93|683.33|0
1646196300000|2022-03-02 04:45:00|687.18|684.58|686.18|683.58|687.56|684.96|685.81|683.21|0
1646196600000|2022-03-02 04:50:00|685.93|683.33|683.68|681.08|686.31|683.71|682.18|679.58|0
1646196900000|2022-03-02 04:55:00|683.93|681.33|681.93|679.33|684.31|681.71|681.93|679.33|0
1646197200000|2022-03-02 05:00:00|682.18|679.58|683.18|680.58|684.06|681.46|681.93|679.33|0
1646197500000|2022-03-02 05:05:00|683.31|680.71|682.81|680.21|683.68|681.08|681.68|679.08|0
1646197800000|2022-03-02 05:10:00|682.56|679.96|683.18|680.58|683.31|680.71|681.93|679.33|0
1646198100000|2022-03-02 05:15:00|683.06|680.46|677.43|674.83|683.93|681.33|675.93|673.33|0
1646198400000|2022-03-02 05:20:00|677.93|675.33|680.18|677.58|680.18|677.58|677.68|675.08|0
1646198700000|2022-03-02 05:25:00|680.31|677.71|677.31|674.71|680.31|677.71|677.06|674.46|0
1646199000000|2022-03-02 05:30:00|677.43|674.83|678.31|675.71|678.81|676.21|675.68|673.08|0
1646199300000|2022-03-02 05:35:00|678.18|675.58|678.43|675.83|679.56|676.96|677.81|675.21|0
1646199600000|2022-03-02 05:40:00|678.18|675.58|680.43|677.83|681.31|678.71|677.31|674.71|0
1646199900000|2022-03-02 05:45:00|680.31|677.71|679.68|677.08|680.56|677.96|678.18|675.58|0
1646200200000|2022-03-02 05:50:00|679.93|677.33|678.06|675.46|680.31|677.71|677.43|674.83|0
1646200500000|2022-03-02 05:55:00|678.18|675.58|682.18|679.58|682.18|679.58|677.81|675.21|0
1646200800000|2022-03-02 06:00:00|682.56|679.96|685.18|682.58|685.18|682.58|680.31|677.71|0
1646201100000|2022-03-02 06:05:00|685.06|682.46|683.68|681.08|685.06|682.46|682.06|679.46|0
1646201400000|2022-03-02 06:10:00|683.93|681.33|683.43|680.83|684.81|682.21|681.18|678.58|0
1646201700000|2022-03-02 06:15:00|683.93|681.33|681.68|679.08|684.18|681.58|680.06|677.46|0
1646202000000|2022-03-02 06:20:00|681.93|679.33|687.93|685.33|687.93|685.33|681.31|678.71|0
1646202300000|2022-03-02 06:25:00|687.68|685.08|687.81|685.21|688.56|685.96|686.43|683.83|0
1646202600000|2022-03-02 06:30:00|688.06|685.46|686.06|683.46|688.06|685.46|685.93|683.33|0
1646202900000|2022-03-02 06:35:00|685.81|683.21|687.06|684.46|688.18|685.58|685.31|682.71|0
1646203200000|2022-03-02 06:40:00|686.81|684.21|688.43|685.83|690.31|687.71|686.18|683.58|0
1646203500000|2022-03-02 06:45:00|688.18|685.58|691.68|689.08|692.43|689.83|688.18|685.58|0
1646203800000|2022-03-02 06:50:00|691.56|688.96|694.93|692.33|696.06|693.46|690.31|687.71|0
1646204100000|2022-03-02 06:55:00|694.68|692.08|696.56|693.96|699.93|697.33|694.68|692.08|0
1646204400000|2022-03-02 07:00:00|696.43|693.83|708.31|705.71|708.93|706.33|694.43|691.83|0
1646204700000|2022-03-02 07:05:00|708.43|705.83|713.18|710.58|714.43|711.83|706.43|703.83|0
1646205000000|2022-03-02 07:10:00|712.68|710.08|716.93|714.33|716.93|714.33|708.93|706.33|0
1646205300000|2022-03-02 07:15:00|717.18|714.58|721.43|718.83|722.18|719.58|713.56|710.96|0
1646205600000|2022-03-02 07:20:00|720.68|718.08|720.31|717.71|722.93|720.33|717.43|714.83|0
1646205900000|2022-03-02 07:25:00|720.43|717.83|714.81|712.21|720.81|718.21|713.68|711.08|0
1646206200000|2022-03-02 07:30:00|715.06|712.46|706.81|704.21|715.06|712.46|706.31|703.71|0
1646206500000|2022-03-02 07:35:00|706.68|704.08|708.43|705.83|710.56|707.96|706.68|704.08|0
1646206800000|2022-03-02 07:40:00|708.56|705.96|707.93|705.33|710.68|708.08|707.93|705.33|0
1646207100000|2022-03-02 07:45:00|706.93|704.33|707.68|705.08|713.18|710.58|706.06|703.46|0
1646207400000|2022-03-02 07:50:00|708.68|706.08|711.43|708.83|715.81|713.21|706.43|703.83|0
1646207700000|2022-03-02 07:55:00|711.18|708.58|707.68|705.08|712.93|710.33|706.81|704.21|0
1646208000000|2022-03-02 08:00:00|707.18|704.58|704.93|702.33|707.18|704.58|698.93|696.33|0
1646208300000|2022-03-02 08:05:00|705.81|703.21|713.17|711.09|715.42|713.34|704.17|702.09|0
1646208600000|2022-03-02 08:10:00|713.05|710.97|704.42|702.34|713.55|711.47|701.67|699.59|0
1646208900000|2022-03-02 08:15:00|704.05|701.97|692.17|690.09|704.67|702.59|692.17|690.09|0
1646209200000|2022-03-02 08:20:00|692.67|690.59|685.3|683.22|694.92|692.84|684.67|682.59|0
1646209500000|2022-03-02 08:25:00|684.17|682.09|689.17|687.09|689.3|687.22|684.17|682.09|0
1646209800000|2022-03-02 08:30:00|690.42|688.34|687.92|685.84|690.92|688.84|685.92|683.84|0
1646210100000|2022-03-02 08:35:00|688.67|686.59|690.92|688.84|694.17|692.09|686.05|683.97|0
1646210400000|2022-03-02 08:40:00|690.67|688.59|698.17|696.09|699.3|697.22|687.92|685.84|0
1646210700000|2022-03-02 08:45:00|698.3|696.22|698.42|696.34|702.17|700.09|695.42|693.34|0
1646211000000|2022-03-02 08:50:00|698.67|696.59|704.17|702.09|705.67|703.59|695.17|693.09|0
1646211300000|2022-03-02 08:55:00|704.42|702.34|704.42|702.34|706.67|704.59|701.17|699.09|0
1646211600000|2022-03-02 09:00:00|704.17|702.09|706.55|704.47|709.66|707.58|703.3|701.22|0
1646211900000|2022-03-02 09:05:00|707.17|705.09|697.3|695.22|707.17|705.09|696.92|694.84|0
1646212200000|2022-03-02 09:10:00|697.17|695.09|693.3|691.22|697.3|695.22|690.3|688.22|0
1646212500000|2022-03-02 09:15:00|692.17|690.09|692.67|690.59|693.42|691.34|689.67|687.59|0
1646212800000|2022-03-02 09:20:00|692.92|690.84|699.67|697.59|700.3|698.22|692.17|690.09|0
1646213100000|2022-03-02 09:25:00|699.8|697.72|696.67|694.59|701.67|699.59|696.67|694.59|0
1646213400000|2022-03-02 09:30:00|695.92|693.84|679.55|677.47|699.17|697.09|668.8|666.72|0
1646213700000|2022-03-02 09:35:00|680.8|678.72|679.92|677.84|684.8|682.72|677.17|675.09|0
1646214000000|2022-03-02 09:40:00|679.3|677.22|677.04|674.96|680.05|677.97|675.67|673.59|0
1646214300000|2022-03-02 09:45:00|677.66|675.58|665.17|663.09|678.55|676.47|663.67|661.59|0
1646214600000|2022-03-02 09:50:00|665.67|663.59|667.3|665.22|669.92|667.84|661.42|659.34|0
1646214900000|2022-03-02 09:55:00|668.05|665.97|667.29|665.21|668.92|666.84|666.42|664.34|0
1646215200000|2022-03-02 10:00:00|667.79|665.71|671.04|668.96|671.04|668.96|666.66|664.58|0
1646215500000|2022-03-02 10:05:00|671.29|669.21|668.29|666.21|672.16|670.08|668.29|666.21|0
1646215800000|2022-03-02 10:10:00|668.16|666.08|667.04|664.96|670.79|668.71|666.41|664.33|0
1646216100000|2022-03-02 10:15:00|667.16|665.08|662.41|660.33|667.41|665.33|658.66|656.58|0
1646216400000|2022-03-02 10:20:00|662.66|660.58|663.29|661.21|664.54|662.46|661.41|659.33|0
1646216700000|2022-03-02 10:25:00|663.66|661.58|665.79|663.71|666.79|664.71|661.66|659.58|0
1646217000000|2022-03-02 10:30:00|665.66|663.58|668.79|666.71|670.41|668.33|665.54|663.46|0
1646217300000|2022-03-02 10:35:00|668.91|666.83|668.04|665.96|671.16|669.08|666.66|664.58|0
1646217600000|2022-03-02 10:40:00|668.16|666.08|668.91|666.83|671.29|669.21|664.66|662.58|0
1646217900000|2022-03-02 10:45:00|669.54|667.46|673.16|671.08|673.41|671.33|667.79|665.71|0
1646218200000|2022-03-02 10:50:00|673.29|671.21|675.54|673.46|677.54|675.46|672.79|670.71|0
1646218500000|2022-03-02 10:55:00|675.66|673.58|672.54|670.46|675.66|673.58|672.04|669.96|0
1646218800000|2022-03-02 11:00:00|672.79|670.71|674.79|672.71|674.79|672.71|670.79|668.71|0
1646219100000|2022-03-02 11:05:00|674.91|672.83|672.41|670.33|677.54|675.46|670.79|668.71|0
1646219400000|2022-03-02 11:10:00|671.79|669.71|670.04|667.96|673.16|671.08|667.91|665.83|0
1646219700000|2022-03-02 11:15:00|669.79|667.71|673.79|671.71|675.29|673.21|669.79|667.71|0
1646220000000|2022-03-02 11:20:00|673.66|671.58|672.79|670.71|675.41|673.33|672.54|670.46|0
1646220300000|2022-03-02 11:25:00|672.54|670.46|666.16|664.08|673.66|671.58|665.16|663.08|0
1646220600000|2022-03-02 11:30:00|666.41|664.33|664.54|662.46|667.79|665.71|661.66|659.58|0
1646220900000|2022-03-02 11:35:00|664.04|661.96|666.91|664.83|667.16|665.08|662.41|660.33|0
1646221200000|2022-03-02 11:40:00|666.54|664.46|668.66|666.58|671.54|669.46|666.16|664.08|0
1646221500000|2022-03-02 11:45:00|667.91|665.83|669.79|667.71|670.16|668.08|666.41|664.33|0
1646221800000|2022-03-02 11:50:00|669.91|667.83|668.54|666.46|671.66|669.58|667.41|665.33|0
1646222100000|2022-03-02 11:55:00|668.41|666.33|668.54|666.46|669.04|666.96|667.04|664.96|0
1646222400000|2022-03-02 12:00:00|668.16|666.08|667.16|665.08|671.41|669.33|666.41|664.33|0
1646222700000|2022-03-02 12:05:00|666.91|664.83|668.79|666.71|669.91|667.83|666.16|664.08|0
1646223000000|2022-03-02 12:10:00|668.41|666.33|663.29|661.21|668.41|666.33|663.04|660.96|0
1646223300000|2022-03-02 12:15:00|663.16|661.08|666.41|664.33|667.16|665.08|661.16|659.08|0
1646223600000|2022-03-02 12:20:00|666.66|664.58|670.16|668.08|673.41|671.33|666.66|664.58|0
1646223900000|2022-03-02 12:25:00|670.41|668.33|672.41|670.33|673.66|671.58|669.54|667.46|0
1646224200000|2022-03-02 12:30:00|671.91|669.83|679.29|677.21|680.79|678.71|670.91|668.83|0
1646224500000|2022-03-02 12:35:00|678.79|676.71|677.41|675.33|679.04|676.96|676.66|674.58|0
1646224800000|2022-03-02 12:40:00|677.16|675.08|679.41|677.33|679.54|677.46|674.91|672.83|0
1646225100000|2022-03-02 12:45:00|679.54|677.46|678.29|676.21|679.79|677.71|677.29|675.21|0
1646225400000|2022-03-02 12:50:00|677.66|675.58|674.29|672.21|677.91|675.83|673.91|671.83|0
1646225700000|2022-03-02 12:55:00|674.54|672.46|672.16|670.08|674.66|672.58|672.16|670.08|0
1646226000000|2022-03-02 13:00:00|672.04|669.96|674.41|672.33|676.16|674.08|671.91|669.83|0
1646226300000|2022-03-02 13:05:00|674.04|671.96|677.41|675.33|679.66|677.58|673.29|671.21|0
1646226600000|2022-03-02 13:10:00|677.54|675.46|682.79|680.71|683.91|681.83|676.66|674.58|0
1646226900000|2022-03-02 13:15:00|683.04|680.96|685.04|682.96|685.66|683.58|681.79|679.71|0
1646227200000|2022-03-02 13:20:00|684.54|682.46|681.91|679.83|684.54|682.46|681.04|678.96|0
1646227500000|2022-03-02 13:25:00|681.29|679.21|679.66|677.58|682.16|680.08|678.91|676.83|0
1646227800000|2022-03-02 13:30:00|679.16|677.08|688.29|686.21|688.29|686.21|674.91|672.83|0
1646228100000|2022-03-02 13:35:00|687.66|685.58|688.91|686.83|690.41|688.33|686.41|684.33|0
1646228400000|2022-03-02 13:40:00|688.66|686.58|689.41|687.33|691.29|689.21|688.29|686.21|0
1646228700000|2022-03-02 13:45:00|689.79|687.71|690.41|688.33|694.16|692.08|687.41|685.33|0
1646229000000|2022-03-02 13:50:00|689.66|687.58|685.79|683.71|689.66|687.58|685.04|682.96|0
1646229300000|2022-03-02 13:55:00|685.66|683.58|683.66|681.58|689.66|687.58|683.41|681.33|0
1646229600000|2022-03-02 14:00:00|683.41|681.33|682.79|680.71|684.16|682.08|680.66|678.58|0
1646229900000|2022-03-02 14:05:00|682.41|680.33|680.41|678.33|682.66|680.58|679.91|677.83|0
1646230200000|2022-03-02 14:10:00|679.66|677.58|681.16|679.08|682.41|680.33|678.91|676.83|0
1646230500000|2022-03-02 14:15:00|681.41|679.33|677.41|675.33|683.54|681.46|675.91|673.83|0
1646230800000|2022-03-02 14:20:00|677.66|675.58|676.91|674.83|678.66|676.58|676.41|674.33|0
1646231100000|2022-03-02 14:25:00|677.66|675.58|673.66|671.58|678.66|676.58|672.54|670.46|0
1646231400000|2022-03-02 14:30:00|674.16|672.08|677.16|675.08|678.41|676.33|669.66|667.58|0
1646231700000|2022-03-02 14:35:00|676.91|674.83|675.66|673.58|678.16|676.08|672.66|670.58|0
1646232000000|2022-03-02 14:40:00|675.41|673.33|659.16|657.08|675.91|673.83|658.16|656.08|0
1646232300000|2022-03-02 14:45:00|659.66|657.58|655.66|653.58|661.66|659.58|651.16|649.08|0
1646232600000|2022-03-02 14:50:00|655.41|653.33|657.66|655.58|658.91|656.83|653.16|651.08|0
1646232900000|2022-03-02 14:55:00|656.41|654.33|659.91|657.83|667.66|665.58|653.41|651.33|0
1646233200000|2022-03-02 15:00:00|660.41|658.33|651.91|649.83|660.91|658.83|651.91|649.83|0
1646233500000|2022-03-02 15:05:00|652.41|650.33|677.66|675.58|680.41|678.33|651.41|649.33|0
1646233800000|2022-03-02 15:10:00|676.66|674.58|679.16|677.08|682.04|679.96|673.79|671.71|0
1646234100000|2022-03-02 15:15:00|679.79|677.71|675.41|673.33|681.79|679.71|674.91|672.83|0
1646234400000|2022-03-02 15:20:00|675.66|673.58|675.04|672.96|676.66|674.58|668.79|666.71|0
1646234700000|2022-03-02 15:25:00|673.91|671.83|652.66|650.58|681.16|679.08|647.91|645.83|0
1646235000000|2022-03-02 15:30:00|654.66|652.58|657.91|655.83|664.16|662.08|648.04|645.96|0
1646235300000|2022-03-02 15:35:00|658.91|656.83|646.91|644.83|660.41|658.33|642.16|640.08|0
1646235600000|2022-03-02 15:40:00|645.91|643.83|651.16|649.08|653.79|651.71|644.16|642.08|0
1646235900000|2022-03-02 15:45:00|651.29|649.21|649.29|647.21|658.41|656.33|647.66|645.58|0
1646236200000|2022-03-02 15:50:00|648.66|646.58|663.16|661.08|663.91|661.83|645.91|643.83|0
1646236500000|2022-03-02 15:55:00|662.91|660.83|653.91|651.83|663.41|661.33|651.16|649.08|0
1646236800000|2022-03-02 16:00:00|653.66|651.58|636.66|634.58|661.41|659.33|634.41|632.33|0
1646237100000|2022-03-02 16:05:00|635.16|633.08|632.04|629.96|642.66|640.58|627.91|625.83|0
1646237400000|2022-03-02 16:10:00|630.79|628.71|627.41|625.33|634.41|632.33|627.41|625.33|0
1646237700000|2022-03-02 16:15:00|627.91|625.83|630.91|628.83|632.41|630.33|625.41|623.33|0
1646238000000|2022-03-02 16:20:00|630.16|628.08|633.66|631.58|637.91|635.83|629.16|627.08|0
1646238300000|2022-03-02 16:25:00|633.41|631.33|629.54|627.46|633.41|631.33|622.91|620.83|0
1646238600000|2022-03-02 16:30:00|630.54|628.46|619.41|617.33|630.54|628.46|614.91|612.83|0
1646238900000|2022-03-02 16:35:00|620.16|618.08|624.91|622.83|628.66|626.58|619.16|617.08|0
1646239200000|2022-03-02 16:40:00|625.29|623.21|634.41|632.33|634.66|632.58|621.41|619.33|0
1646239500000|2022-03-02 16:45:00|634.79|632.71|632.66|630.58|634.79|632.71|626.66|624.58|0
1646239800000|2022-03-02 16:50:00|633.04|630.96|631.66|629.58|634.04|631.96|627.66|625.58|0
1646240100000|2022-03-02 16:55:00|631.91|629.83|626.41|624.33|632.16|630.08|625.41|623.33|0
1646240400000|2022-03-02 17:00:00|626.79|624.71|626.16|624.08|629.16|627.08|623.16|621.08|0
1646240700000|2022-03-02 17:05:00|627.91|625.83|624.66|622.58|632.29|630.21|623.41|621.33|0
1646241000000|2022-03-02 17:10:00|624.41|622.33|621.41|619.33|624.66|622.58|617.91|615.83|0
1646241300000|2022-03-02 17:15:00|620.91|618.83|621.29|619.21|623.41|621.33|618.66|616.58|0
1646241600000|2022-03-02 17:20:00|621.66|619.58|626.41|624.33|626.66|624.58|620.41|618.33|0
1646241900000|2022-03-02 17:25:00|626.16|624.08|623.16|621.08|631.29|629.21|622.16|620.08|0
1646242200000|2022-03-02 17:30:00|622.91|620.83|619.66|617.58|624.16|622.08|618.91|616.83|0
1646242500000|2022-03-02 17:35:00|619.91|617.83|618.79|616.71|622.91|620.83|616.91|614.83|0
1646242800000|2022-03-02 17:40:00|618.66|616.58|618.91|616.83|622.29|620.21|617.29|615.21|0
1646243100000|2022-03-02 17:45:00|618.66|616.58|619.54|617.46|621.91|619.83|617.16|615.08|0
1646243400000|2022-03-02 17:50:00|619.41|617.33|619.91|617.83|626.16|624.08|618.66|616.58|0
1646243700000|2022-03-02 17:55:00|620.41|618.33|620.04|617.96|623.91|621.83|619.54|617.46|0
1646244000000|2022-03-02 18:00:00|619.79|617.71|611.16|609.08|619.79|617.71|611.16|609.08|0
1646244300000|2022-03-02 18:05:00|611.91|609.83|610.16|608.08|611.91|609.83|608.66|606.58|0
1646244600000|2022-03-02 18:10:00|609.91|607.83|608.91|606.83|611.16|609.08|606.66|604.58|0
1646244900000|2022-03-02 18:15:00|609.41|607.33|611.41|609.33|612.66|610.58|607.91|605.83|0
1646245200000|2022-03-02 18:20:00|611.66|609.58|613.66|611.58|613.66|611.58|609.16|607.08|0
1646245500000|2022-03-02 18:25:00|614.16|612.08|612.54|610.46|614.54|612.46|610.16|608.08|0
1646245800000|2022-03-02 18:30:00|611.66|609.58|606.66|604.58|611.66|609.58|604.41|602.33|0
1646246100000|2022-03-02 18:35:00|606.16|604.08|604.91|602.83|608.79|606.71|604.91|602.83|0
1646246400000|2022-03-02 18:40:00|605.91|603.83|607.91|605.83|611.66|609.58|605.54|603.46|0
1646246700000|2022-03-02 18:45:00|608.04|605.96|614.16|612.08|615.41|613.33|607.29|605.21|0
1646247000000|2022-03-02 18:50:00|613.41|611.33|608.91|606.83|613.91|611.83|608.91|606.83|0
1646247300000|2022-03-02 18:55:00|609.16|607.08|609.91|607.83|612.41|610.33|606.91|604.83|0
1646247600000|2022-03-02 19:00:00|609.41|607.33|606.04|603.96|612.91|610.83|605.91|603.83|0
1646247900000|2022-03-02 19:05:00|606.16|604.08|606.41|604.33|607.66|605.58|603.91|601.83|0
1646248200000|2022-03-02 19:10:00|606.16|604.08|607.41|605.33|607.41|605.33|603.66|601.58|0
1646248500000|2022-03-02 19:15:00|606.66|604.58|606.54|604.46|608.66|606.58|605.66|603.58|0
1646248800000|2022-03-02 19:20:00|606.41|604.33|612.41|610.33|613.16|611.08|603.66|601.58|0
1646249100000|2022-03-02 19:25:00|612.54|610.46|613.41|611.33|618.54|616.46|611.66|609.58|0
1646249400000|2022-03-02 19:30:00|613.66|611.58|613.91|611.83|617.66|615.58|613.16|611.08|0
1646249700000|2022-03-02 19:35:00|613.66|611.58|611.41|609.33|613.66|611.58|610.16|608.08|0
1646250000000|2022-03-02 19:40:00|611.16|609.08|606.66|604.58|611.16|609.08|606.41|604.33|0
1646250300000|2022-03-02 19:45:00|606.41|604.33|610.16|608.08|612.91|610.83|606.41|604.33|0
1646250600000|2022-03-02 19:50:00|610.29|608.21|617.41|615.33|617.91|615.83|605.66|603.58|0
1646250900000|2022-03-02 19:55:00|616.66|614.58|618.04|615.96|621.16|619.08|613.66|611.58|0
1646251200000|2022-03-02 20:00:00|617.91|615.83|610.16|608.08|618.66|616.58|608.16|606.08|0
1646251500000|2022-03-02 20:05:00|609.91|607.83|613.16|611.08|614.41|612.33|608.41|606.33|0
1646251800000|2022-03-02 20:10:00|612.91|610.83|617.16|615.08|619.16|617.08|610.91|608.83|0
1646252100000|2022-03-02 20:15:00|617.41|615.33|614.16|612.08|620.66|618.58|613.41|611.33|0
1646252400000|2022-03-02 20:20:00|615.66|613.58|614.66|612.58|619.66|617.58|612.16|610.08|0
1646252700000|2022-03-02 20:25:00|614.91|612.83|609.91|607.83|616.29|614.21|609.41|607.33|0
1646253000000|2022-03-02 20:30:00|610.91|608.83|607.41|605.33|611.91|609.83|605.41|603.33|0
1646253300000|2022-03-02 20:35:00|607.16|605.08|610.41|608.33|610.41|608.33|605.66|603.58|0
1646253600000|2022-03-02 20:40:00|610.66|608.58|610.91|608.83|613.16|611.08|607.66|605.58|0
1646253900000|2022-03-02 20:45:00|610.16|608.08|606.66|604.58|611.16|609.08|604.91|602.83|0
1646254200000|2022-03-02 20:50:00|602.91|600.83|608.41|606.33|610.91|608.83|602.91|600.83|0
1646254500000|2022-03-02 20:55:00|608.91|606.83|620.16|618.08|621.16|619.08|608.91|606.83|0
1646254800000|2022-03-02 21:00:00|620.41|618.33|619.91|617.83|622.66|620.58|618.16|616.08|0
1646255100000|2022-03-02 21:05:00|620.41|618.33|621.91|619.83|622.66|620.58|620.16|618.08|0
1646255400000|2022-03-02 21:10:00|621.79|619.71|622.91|620.83|623.66|621.58|620.66|618.58|0
1646255700000|2022-03-02 21:15:00|623.55|620.95|621.92|619.32|623.55|620.95|621.42|618.82|0
1646256000000|2022-03-02 21:20:00|622.05|619.45|624.42|621.82|625.42|622.82|621.3|618.7|0
1646256300000|2022-03-02 21:25:00|624.55|621.95|625.42|622.82|625.92|623.32|623.67|621.07|0
1646256600000|2022-03-02 21:30:00|625.3|622.7|626.42|623.82|627.67|625.07|625.17|622.57|0
1646256900000|2022-03-02 21:35:00|626.55|623.95|627.67|625.07|628.67|626.07|625.92|623.32|0
1646257200000|2022-03-02 21:40:00|627.42|624.82|628.55|625.95|628.67|626.07|627.17|624.57|0
1646257500000|2022-03-02 21:45:00|628.67|626.07|631.17|628.57|631.17|628.57|628.42|625.82|0
1646257800000|2022-03-02 21:50:00|630.92|628.32|627.67|625.07|630.92|628.32|627.17|624.57|0
1646258100000|2022-03-02 21:55:00|627.92|625.32|627.8|625.2|628.17|625.57|626.92|624.32|0
1646258400000|2022-03-02 22:00:00|627.66|625.06|628.25|625.65|628.39|625.79|627.66|625.06|0
1646258700000|2022-03-02 22:05:00|628.36|625.76|628.57|625.97|628.57|625.97|628.36|625.76|0
1646259000000|2022-03-02 22:10:00|628.28|625.68|628.43|625.83|628.75|626.15|628.28|625.68|0
1646259300000|2022-03-02 22:15:00|628.39|625.79|628.03|625.43|628.43|625.83|627.92|625.32|0
1646259600000|2022-03-02 22:20:00|628.1|625.5|627.92|625.32|628.1|625.5|627.92|625.32|0
1646259900000|2022-03-02 22:25:00|627.81|625.21|627.59|624.99|628.03|625.43|627.41|624.81|0
1646260200000|2022-03-02 22:30:00|627.81|625.21|626.94|624.34|627.96|625.36|626.94|624.34|0
1646260500000|2022-03-02 22:35:00|626.75|624.15|626.75|624.15|627.12|624.52|626.57|623.97|0
1646260800000|2022-03-02 22:40:00|626.72|624.12|627.88|625.28|627.88|625.28|626.72|624.12|0
1646261100000|2022-03-02 22:45:00|627.92|625.32|629.37|626.77|631.23|628.63|627.92|625.32|0
1646261400000|2022-03-02 22:50:00|629.52|626.92|629.56|626.96|629.77|627.17|629.08|626.48|0
1646261700000|2022-03-02 22:55:00|629.59|626.99|628.57|625.97|629.59|626.99|628.46|625.86|0
1646262000000|2022-03-02 23:00:00|629.15|626.55|627.55|624.95|630.55|627.95|625.3|622.7|0
1646262300000|2022-03-02 23:05:00|627.67|625.07|625.92|623.32|627.67|625.07|624.92|622.32|0
1646262600000|2022-03-02 23:10:00|626.17|623.57|625.67|623.07|627.55|624.95|625.17|622.57|0
1646262900000|2022-03-02 23:15:00|625.42|622.82|625.8|623.2|626.42|623.82|625.17|622.57|0
1646263200000|2022-03-02 23:20:00|626.05|623.45|626.67|624.07|627.67|625.07|625.42|622.82|0
1646263500000|2022-03-02 23:25:00|626.92|624.32|627.3|624.7|628.05|625.45|626.55|623.95|0
1646263800000|2022-03-02 23:30:00|627.17|624.57|625.92|623.32|628.05|625.45|624.92|622.32|0
1646264100000|2022-03-02 23:35:00|625.8|623.2|628.3|625.7|628.3|625.7|625.8|623.2|0
1646264400000|2022-03-02 23:40:00|628.42|625.82|629.92|627.32|629.92|627.32|628.17|625.57|0
1646264700000|2022-03-02 23:45:00|629.67|627.07|627.3|624.7|629.67|627.07|626.92|624.32|0
1646265000000|2022-03-02 23:50:00|627.17|624.57|625.92|623.32|627.3|624.7|625.67|623.07|0
1646265300000|2022-03-02 23:55:00|625.67|623.07|626.3|623.7|626.55|623.95|625.42|622.82|0
1646265600000|2022-03-03 00:00:00|625.55|622.95|626.05|623.45|626.42|623.82|623.92|621.32|0
1646265900000|2022-03-03 00:05:00|625.8|623.2|626.17|623.57|627.67|625.07|624.92|622.32|0
1646266200000|2022-03-03 00:10:00|626.42|623.82|625.17|622.57|626.42|623.82|624.17|621.57|0
1646266500000|2022-03-03 00:15:00|625.55|622.95|627.05|624.45|627.92|625.32|624.92|622.32|0
1646266800000|2022-03-03 00:20:00|626.67|624.07|625.92|623.32|626.67|624.07|624.92|622.32|0
1646267100000|2022-03-03 00:25:00|626.17|623.57|626.42|623.82|627.42|624.82|625.8|623.2|0
1646267400000|2022-03-03 00:30:00|626.17|623.57|626.42|623.82|627.17|624.57|625.67|623.07|0
1646267700000|2022-03-03 00:35:00|626.17|623.57|626.17|623.57|626.55|623.95|625.17|622.57|0
1646268000000|2022-03-03 00:40:00|626.3|623.7|628.42|625.82|628.42|625.82|626.17|623.57|0
1646268300000|2022-03-03 00:45:00|628.67|626.07|626.8|624.2|628.67|626.07|626.67|624.07|0
1646268600000|2022-03-03 00:50:00|626.92|624.32|625.92|623.32|626.92|624.32|625.42|622.82|0
1646268900000|2022-03-03 00:55:00|626.05|623.45|625.8|623.2|626.17|623.57|625.42|622.82|0
1646269200000|2022-03-03 01:00:00|626.17|623.57|622.67|620.07|626.67|624.07|622.67|620.07|0
1646269500000|2022-03-03 01:05:00|622.42|619.82|625.92|623.32|625.92|623.32|621.92|619.32|0
1646269800000|2022-03-03 01:10:00|625.67|623.07|626.17|623.57|627.42|624.82|625.55|622.95|0
1646270100000|2022-03-03 01:15:00|625.92|623.32|624.42|621.82|626.17|623.57|623.42|620.82|0
1646270400000|2022-03-03 01:20:00|624.67|622.07|625.3|622.7|625.8|623.2|624.17|621.57|0
1646270700000|2022-03-03 01:25:00|625.42|622.82|626.3|623.7|626.42|623.82|623.8|621.2|0
1646271000000|2022-03-03 01:30:00|626.05|623.45|627.05|624.45|627.92|625.32|624.92|622.32|0
1646271300000|2022-03-03 01:35:00|627.17|624.57|629.92|627.32|629.92|627.32|624.67|622.07|0
1646271600000|2022-03-03 01:40:00|629.67|627.07|627.67|625.07|630.05|627.45|627.42|624.82|0
1646271900000|2022-03-03 01:45:00|627.8|625.2|627.67|625.07|628.17|625.57|625.92|623.32|0
1646272200000|2022-03-03 01:50:00|627.42|624.82|630.67|628.07|630.92|628.32|627.17|624.57|0
1646272500000|2022-03-03 01:55:00|630.55|627.95|630.92|628.32|630.92|628.32|629.92|627.32|0
1646272800000|2022-03-03 02:00:00|630.67|628.07|630.67|628.07|631.17|628.57|628.8|626.2|0
1646273100000|2022-03-03 02:05:00|630.8|628.2|629.8|627.2|630.92|628.32|629.42|626.82|0
1646273400000|2022-03-03 02:10:00|629.92|627.32|628.42|625.82|630.42|627.82|627.92|625.32|0
1646273700000|2022-03-03 02:15:00|628.3|625.7|627.42|624.82|628.92|626.32|626.8|624.2|0
1646274000000|2022-03-03 02:20:00|627.3|624.7|625.67|623.07|627.42|624.82|624.55|621.95|0
1646274300000|2022-03-03 02:25:00|625.8|623.2|623.92|621.32|625.92|623.32|623.8|621.2|0
1646274600000|2022-03-03 02:30:00|623.8|621.2|623.05|620.45|625.17|622.57|623.05|620.45|0
1646274900000|2022-03-03 02:35:00|622.92|620.32|623.05|620.45|623.42|620.82|621.92|619.32|0
1646275200000|2022-03-03 02:40:00|622.92|620.32|619.92|617.32|623.42|620.82|619.67|617.07|0
1646275500000|2022-03-03 02:45:00|619.67|617.07|619.92|617.32|620.05|617.45|618.67|616.07|0
1646275800000|2022-03-03 02:50:00|619.67|617.07|621.05|618.45|621.17|618.57|619.42|616.82|0
1646276100000|2022-03-03 02:55:00|620.92|618.32|619.17|616.57|620.92|618.32|617.42|614.82|0
1646276400000|2022-03-03 03:00:00|618.8|616.2|617.92|615.32|619.67|617.07|615.42|612.82|0
1646276700000|2022-03-03 03:05:00|618.3|615.7|618.92|616.32|619.05|616.45|617.92|615.32|0
1646277000000|2022-03-03 03:10:00|619.05|616.45|619.3|616.7|620.3|617.7|618.55|615.95|0
1646277300000|2022-03-03 03:15:00|619.42|616.82|619.92|617.32|619.92|617.32|619.17|616.57|0
1646277600000|2022-03-03 03:20:00|620.17|617.57|619.17|616.57|620.17|617.57|619.17|616.57|0
1646277900000|2022-03-03 03:25:00|619.05|616.45|620.17|617.57|620.17|617.57|618.67|616.07|0
1646278200000|2022-03-03 03:30:00|619.92|617.32|619.92|617.32|621.17|618.57|619.3|616.7|0
1646278500000|2022-03-03 03:35:00|620.17|617.57|619.92|617.32|620.42|617.82|619.42|616.82|0
1646278800000|2022-03-03 03:40:00|620.05|617.45|618.8|616.2|620.05|617.45|618.67|616.07|0
1646279100000|2022-03-03 03:45:00|619.17|616.57|617.55|614.95|619.17|616.57|616.92|614.32|0
1646279400000|2022-03-03 03:50:00|617.42|614.82|617.8|615.2|618.92|616.32|616.67|614.07|0
1646279700000|2022-03-03 03:55:00|617.67|615.07|617.67|615.07|617.92|615.32|616.92|614.32|0
1646280000000|2022-03-03 04:00:00|617.92|615.32|617.67|615.07|618.42|615.82|617.17|614.57|0
1646280300000|2022-03-03 04:05:00|617.8|615.2|618.3|615.7|619.67|617.07|617.42|614.82|0
1646280600000|2022-03-03 04:10:00|618.42|615.82|618.17|615.57|618.8|616.2|617.67|615.07|0
1646280900000|2022-03-03 04:15:00|618.3|615.7|618.67|616.07|618.92|616.32|617.92|615.32|0
1646281200000|2022-03-03 04:20:00|618.8|616.2|618.17|615.57|618.8|616.2|617.67|615.07|0
1646281500000|2022-03-03 04:25:00|618.05|615.45|616.42|613.82|618.17|615.57|616.42|613.82|0
1646281800000|2022-03-03 04:30:00|616.67|614.07|618.67|616.07|618.67|616.07|616.55|613.95|0
1646282100000|2022-03-03 04:35:00|619.05|616.45|617.67|615.07|619.17|616.57|617.3|614.7|0
1646282400000|2022-03-03 04:40:00|617.55|614.95|617.17|614.57|617.8|615.2|616.67|614.07|0
1646282700000|2022-03-03 04:45:00|616.92|614.32|618.17|615.57|618.67|616.07|616.92|614.32|0
1646283000000|2022-03-03 04:50:00|618.05|615.45|617.92|615.32|618.3|615.7|617.67|615.07|0
1646283300000|2022-03-03 04:55:00|618.17|615.57|618.92|616.32|619.17|616.57|617.55|614.95|0
1646283600000|2022-03-03 05:00:00|618.67|616.07|618.3|615.7|621.17|618.57|618.3|615.7|0
1646283900000|2022-03-03 05:05:00|618.05|615.45|614.67|612.07|618.42|615.82|614.67|612.07|0
1646284200000|2022-03-03 05:10:00|615.17|612.57|613.92|611.32|615.17|612.57|612.55|609.95|0
1646284500000|2022-03-03 05:15:00|614.17|611.57|615.42|612.82|615.92|613.32|613.67|611.07|0
1646284800000|2022-03-03 05:20:00|615.67|613.07|616.92|614.32|618.05|615.45|615.42|612.82|0
1646285100000|2022-03-03 05:25:00|617.17|614.57|617.67|615.07|618.17|615.57|616.92|614.32|0
1646285400000|2022-03-03 05:30:00|617.42|614.82|616.05|613.45|617.42|614.82|615.42|612.82|0
1646285700000|2022-03-03 05:35:00|615.92|613.32|612.92|610.32|616.42|613.82|612.8|610.2|0
1646286000000|2022-03-03 05:40:00|613.17|610.57|612.92|610.32|613.67|611.07|612.42|609.82|0
1646286300000|2022-03-03 05:45:00|613.17|610.57|613.92|611.32|613.92|611.32|611.92|609.32|0
1646286600000|2022-03-03 05:50:00|614.17|611.57|613.17|610.57|614.8|612.2|613.17|610.57|0
1646286900000|2022-03-03 05:55:00|613.3|610.7|614.05|611.45|614.67|612.07|612.42|609.82|0
1646287200000|2022-03-03 06:00:00|614.17|611.57|609.17|606.57|615.17|612.57|608.92|606.32|0
1646287500000|2022-03-03 06:05:00|608.92|606.32|612.42|609.82|612.92|610.32|608.92|606.32|0
1646287800000|2022-03-03 06:10:00|612.55|609.95|609.92|607.32|612.55|609.95|609.92|607.32|0
1646288100000|2022-03-03 06:15:00|610.05|607.45|610.55|607.95|611.67|609.07|609.05|606.45|0
1646288400000|2022-03-03 06:20:00|610.42|607.82|611.42|608.82|612.42|609.82|610.17|607.57|0
1646288700000|2022-03-03 06:25:00|611.17|608.57|614.67|612.07|614.67|612.07|610.92|608.32|0
1646289000000|2022-03-03 06:30:00|614.8|612.2|613.67|611.07|616.17|613.57|613.55|610.95|0
1646289300000|2022-03-03 06:35:00|613.92|611.32|613.42|610.82|614.3|611.7|613.17|610.57|0
1646289600000|2022-03-03 06:40:00|613.8|611.2|614.3|611.7|615.17|612.57|613.17|610.57|0
1646289900000|2022-03-03 06:45:00|614.42|611.82|614.67|612.07|615.42|612.82|613.92|611.32|0
1646290200000|2022-03-03 06:50:00|614.8|612.2|612.92|610.32|614.8|612.2|611.55|608.95|0
1646290500000|2022-03-03 06:55:00|612.67|610.07|609.8|607.2|613.55|610.95|608.92|606.32|0
1646290800000|2022-03-03 07:00:00|610.42|607.82|613.67|611.07|614.05|611.45|608.8|606.2|0
1646291100000|2022-03-03 07:05:00|613.8|611.2|615.8|613.2|616.8|614.2|613.42|610.82|0
1646291400000|2022-03-03 07:10:00|615.67|613.07|614.55|611.95|615.8|613.2|614.17|611.57|0
1646291700000|2022-03-03 07:15:00|614.42|611.82|613.42|610.82|616.42|613.82|612.92|610.32|0
1646292000000|2022-03-03 07:20:00|613.55|610.95|610.42|607.82|613.55|610.95|610.17|607.57|0
1646292300000|2022-03-03 07:25:00|610.3|607.7|615.55|612.95|615.55|612.95|610.05|607.45|0
1646292600000|2022-03-03 07:30:00|615.67|613.07|619.92|617.32|620.17|617.57|615.67|613.07|0
1646292900000|2022-03-03 07:35:00|620.17|617.57|620.92|618.32|621.17|618.57|619.67|617.07|0
1646293200000|2022-03-03 07:40:00|620.67|618.07|622.42|619.82|624.92|622.32|620.67|618.07|0
1646293500000|2022-03-03 07:45:00|622.67|620.07|622.42|619.82|625.05|622.45|621.92|619.32|0
1646293800000|2022-03-03 07:50:00|622.17|619.57|620.92|618.32|624.67|622.07|620.92|618.32|0
1646294100000|2022-03-03 07:55:00|621.17|618.57|620.92|618.32|623.92|621.32|620.92|618.32|0
1646294400000|2022-03-03 08:00:00|623.42|620.82|618.67|616.07|625.92|623.32|617.55|614.95|0
1646294700000|2022-03-03 08:05:00|618.16|616.08|615.54|613.46|618.79|616.71|613.66|611.58|0
1646295000000|2022-03-03 08:10:00|615.41|613.33|613.16|611.08|617.66|615.58|613.04|610.96|0
1646295300000|2022-03-03 08:15:00|613.41|611.33|611.54|609.46|613.79|611.71|609.54|607.46|0
1646295600000|2022-03-03 08:20:00|611.41|609.33|610.91|608.83|613.91|611.83|610.16|608.08|0
1646295900000|2022-03-03 08:25:00|610.66|608.58|615.54|613.46|615.66|613.58|610.66|608.58|0
1646296200000|2022-03-03 08:30:00|616.16|614.08|620.91|618.83|621.54|619.46|615.79|613.71|0
1646296500000|2022-03-03 08:35:00|620.79|618.71|628.29|626.21|629.41|627.33|620.79|618.71|0
1646296800000|2022-03-03 08:40:00|627.79|625.71|631.16|629.08|631.41|629.33|627.54|625.46|0
1646297100000|2022-03-03 08:45:00|631.04|628.96|630.41|628.33|631.41|629.33|629.66|627.58|0
1646297400000|2022-03-03 08:50:00|630.16|628.08|626.66|624.58|630.91|628.83|626.66|624.58|0
1646297700000|2022-03-03 08:55:00|626.41|624.33|624.66|622.58|629.54|627.46|624.16|622.08|0
1646298000000|2022-03-03 09:00:00|622.91|620.83|623.79|621.71|625.29|623.21|622.29|620.21|0
1646298300000|2022-03-03 09:05:00|623.91|621.83|628.29|626.21|628.29|626.21|622.41|620.33|0
1646298600000|2022-03-03 09:10:00|628.16|626.08|624.66|622.58|630.04|627.96|622.41|620.33|0
1646298900000|2022-03-03 09:15:00|623.54|621.46|623.16|621.08|626.54|624.46|617.79|615.71|0
1646299200000|2022-03-03 09:20:00|623.54|621.46|627.04|624.96|629.29|627.21|621.79|619.71|0
1646299500000|2022-03-03 09:25:00|627.54|625.46|627.66|625.58|627.66|625.58|623.16|621.08|0
1646299800000|2022-03-03 09:30:00|626.91|624.83|625.66|623.58|628.91|626.83|625.41|623.33|0
1646300100000|2022-03-03 09:35:00|625.91|623.83|626.04|623.96|628.66|626.58|625.04|622.96|0
1646300400000|2022-03-03 09:40:00|625.66|623.58|624.29|622.21|625.91|623.83|622.54|620.46|0
1646300700000|2022-03-03 09:45:00|624.04|621.96|621.54|619.46|624.29|622.21|620.41|618.33|0
1646301000000|2022-03-03 09:50:00|621.79|619.71|624.16|622.08|624.66|622.58|619.16|617.08|0
1646301300000|2022-03-03 09:55:00|624.41|622.33|623.54|621.46|626.41|624.33|620.66|618.58|0
1646301600000|2022-03-03 10:00:00|623.79|621.71|625.54|623.46|625.91|623.83|621.66|619.58|0
1646301900000|2022-03-03 10:05:00|625.66|623.58|626.79|624.71|627.04|624.96|622.41|620.33|0
1646302200000|2022-03-03 10:10:00|626.66|624.58|626.79|624.71|627.41|625.33|625.04|622.96|0
1646302500000|2022-03-03 10:15:00|626.66|624.58|630.66|628.58|630.91|628.83|625.41|623.33|0
1646302800000|2022-03-03 10:20:00|630.41|628.33|630.66|628.58|631.41|629.33|628.41|626.33|0
1646303100000|2022-03-03 10:25:00|630.91|628.83|629.79|627.71|631.16|629.08|628.41|626.33|0
1646303400000|2022-03-03 10:30:00|629.66|627.58|628.54|626.46|631.16|629.08|628.16|626.08|0
1646303700000|2022-03-03 10:35:00|628.66|626.58|627.91|625.83|629.41|627.33|627.91|625.83|0
1646304000000|2022-03-03 10:40:00|627.79|625.71|627.41|625.33|628.66|626.58|626.16|624.08|0
1646304300000|2022-03-03 10:45:00|627.29|625.21|625.16|623.08|628.79|626.71|625.04|622.96|0
1646304600000|2022-03-03 10:50:00|625.04|622.96|626.66|624.58|627.91|625.83|624.41|622.33|0
1646304900000|2022-03-03 10:55:00|626.29|624.21|626.41|624.33|628.54|626.46|625.79|623.71|0
1646305200000|2022-03-03 11:00:00|626.04|623.96|627.41|625.33|629.66|627.58|626.04|623.96|0
1646305500000|2022-03-03 11:05:00|627.16|625.08|627.04|624.96|630.66|628.58|626.16|624.08|0
1646305800000|2022-03-03 11:10:00|627.41|625.33|624.29|622.21|628.04|625.96|623.91|621.83|0
1646306100000|2022-03-03 11:15:00|624.16|622.08|625.41|623.33|625.91|623.83|622.16|620.08|0
1646306400000|2022-03-03 11:20:00|625.29|623.21|622.91|620.83|626.16|624.08|621.91|619.83|0
1646306700000|2022-03-03 11:25:00|622.66|620.58|621.04|618.96|623.41|621.33|620.66|618.58|0
1646307000000|2022-03-03 11:30:00|620.91|618.83|622.16|620.08|622.16|620.08|619.16|617.08|0
1646307300000|2022-03-03 11:35:00|622.41|620.33|626.91|624.83|627.41|625.33|622.41|620.33|0
1646307600000|2022-03-03 11:40:00|626.66|624.58|627.66|625.58|628.66|626.58|626.66|624.58|0
1646307900000|2022-03-03 11:45:00|627.54|625.46|631.16|629.08|633.29|631.21|627.54|625.46|0
1646308200000|2022-03-03 11:50:00|631.04|628.96|629.41|627.33|632.66|630.58|629.29|627.21|0
1646308500000|2022-03-03 11:55:00|629.54|627.46|629.91|627.83|630.29|628.21|628.66|626.58|0
1646308800000|2022-03-03 12:00:00|629.41|627.33|626.29|624.21|629.91|627.83|625.54|623.46|0
1646309100000|2022-03-03 12:05:00|626.41|624.33|623.66|621.58|626.91|624.83|623.66|621.58|0
1646309400000|2022-03-03 12:10:00|624.16|622.08|623.79|621.71|625.16|623.08|623.16|621.08|0
1646309700000|2022-03-03 12:15:00|623.91|621.83|621.41|619.33|625.41|623.33|621.04|618.96|0
1646310000000|2022-03-03 12:20:00|621.16|619.08|621.41|619.33|622.66|620.58|620.41|618.33|0
1646310300000|2022-03-03 12:25:00|621.29|619.21|620.16|618.08|621.41|619.33|617.54|615.46|0
1646310600000|2022-03-03 12:30:00|619.91|617.83|619.66|617.58|621.91|619.83|618.41|616.33|0
1646310900000|2022-03-03 12:35:00|619.91|617.83|620.16|618.08|620.41|618.33|618.16|616.08|0
1646311200000|2022-03-03 12:40:00|620.41|618.33|620.16|618.08|621.54|619.46|619.16|617.08|0
1646311500000|2022-03-03 12:45:00|621.16|619.08|622.16|620.08|623.66|621.58|620.91|618.83|0
1646311800000|2022-03-03 12:50:00|622.29|620.21|622.41|620.33|623.16|621.08|620.66|618.58|0
1646312100000|2022-03-03 12:55:00|621.91|619.83|622.91|620.83|624.41|622.33|619.66|617.58|0
1646312400000|2022-03-03 13:00:00|622.41|620.33|619.41|617.33|622.54|620.46|618.91|616.83|0
1646312700000|2022-03-03 13:05:00|619.29|617.21|612.91|610.83|620.16|618.08|612.41|610.33|0
1646313000000|2022-03-03 13:10:00|613.16|611.08|609.66|607.58|613.91|611.83|609.16|607.08|0
1646313300000|2022-03-03 13:15:00|609.91|607.83|610.91|608.83|612.16|610.08|609.66|607.58|0
1646313600000|2022-03-03 13:20:00|611.04|608.96|607.41|605.33|611.29|609.21|607.16|605.08|0
1646313900000|2022-03-03 13:25:00|607.16|605.08|609.79|607.71|609.79|607.71|605.16|603.08|0
1646314200000|2022-03-03 13:30:00|609.41|607.33|608.66|606.58|611.04|608.96|607.41|605.33|0
1646314500000|2022-03-03 13:35:00|609.16|607.08|607.91|605.83|609.79|607.71|606.29|604.21|0
1646314800000|2022-03-03 13:40:00|607.79|605.71|603.16|601.08|609.41|607.33|603.16|601.08|0
1646315100000|2022-03-03 13:45:00|603.41|601.33|605.66|603.58|606.66|604.58|603.41|601.33|0
1646315400000|2022-03-03 13:50:00|606.66|604.58|604.54|602.46|609.16|607.08|603.16|601.08|0
1646315700000|2022-03-03 13:55:00|604.91|602.83|592.66|590.58|604.91|602.83|592.41|590.33|0
1646316000000|2022-03-03 14:00:00|592.91|590.83|584.41|582.33|593.66|591.58|582.54|580.46|0
1646316300000|2022-03-03 14:05:00|585.41|583.33|588.41|586.33|589.66|587.58|584.91|582.83|0
1646316600000|2022-03-03 14:10:00|588.16|586.08|585.29|583.21|590.41|588.33|584.66|582.58|0
1646316900000|2022-03-03 14:15:00|584.79|582.71|588.41|586.33|588.91|586.83|584.79|582.71|0
1646317200000|2022-03-03 14:20:00|588.16|586.08|592.41|590.33|592.91|590.83|588.16|586.08|0
1646317500000|2022-03-03 14:25:00|592.66|590.58|594.41|592.33|594.41|592.33|590.54|588.46|0
1646317800000|2022-03-03 14:30:00|593.41|591.33|597.91|595.83|597.91|595.83|589.91|587.83|0
1646318100000|2022-03-03 14:35:00|597.16|595.08|597.91|595.83|604.16|602.08|597.16|595.08|0
1646318400000|2022-03-03 14:40:00|597.79|595.71|595.54|593.46|600.16|598.08|592.54|590.46|0
1646318700000|2022-03-03 14:45:00|595.91|593.83|603.91|601.83|605.54|603.46|587.16|585.08|0
1646319000000|2022-03-03 14:50:00|604.16|602.08|605.41|603.33|608.16|606.08|599.66|597.58|0
1646319300000|2022-03-03 14:55:00|605.16|603.08|600.91|598.83|607.66|605.58|597.91|595.83|0
1646319600000|2022-03-03 15:00:00|601.16|599.08|603.66|601.58|604.04|601.96|595.41|593.33|0
1646319900000|2022-03-03 15:05:00|604.41|602.33|607.41|605.33|610.91|608.83|603.91|601.83|0
1646320200000|2022-03-03 15:10:00|607.54|605.46|607.41|605.33|611.91|609.83|604.66|602.58|0
1646320500000|2022-03-03 15:15:00|607.16|605.08|614.16|612.08|617.41|615.33|607.16|605.08|0
1646320800000|2022-03-03 15:20:00|613.91|611.83|622.16|620.08|625.41|623.33|613.54|611.46|0
1646321100000|2022-03-03 15:25:00|622.91|620.83|620.91|618.83|626.91|624.83|619.41|617.33|0
1646321400000|2022-03-03 15:30:00|622.29|620.21|623.91|621.83|624.66|622.58|617.16|615.08|0
1646321700000|2022-03-03 15:35:00|624.29|622.21|634.41|632.33|634.66|632.58|621.66|619.58|0
1646322000000|2022-03-03 15:40:00|634.16|632.08|638.91|636.83|639.66|637.58|630.91|628.83|0
1646322300000|2022-03-03 15:45:00|639.41|637.33|636.91|634.83|640.91|638.83|635.41|633.33|0
1646322600000|2022-03-03 15:50:00|637.91|635.83|644.16|642.08|644.16|642.08|636.66|634.58|0
1646322900000|2022-03-03 15:55:00|643.16|641.08|649.41|647.33|649.41|647.33|642.66|640.58|0
1646323200000|2022-03-03 16:00:00|648.91|646.83|646.16|644.08|649.41|647.33|644.41|642.33|0
1646323500000|2022-03-03 16:05:00|645.66|643.58|645.91|643.83|652.16|650.08|643.66|641.58|0
1646323800000|2022-03-03 16:10:00|647.41|645.33|655.16|653.08|655.66|653.58|645.41|643.33|0
1646324100000|2022-03-03 16:15:00|655.66|653.58|649.91|647.83|659.66|657.58|649.91|647.83|0
1646324400000|2022-03-03 16:20:00|650.16|648.08|642.04|639.96|650.16|648.08|641.66|639.58|0
1646324700000|2022-03-03 16:25:00|642.16|640.08|640.04|637.96|643.54|641.46|637.16|635.08|0
1646325000000|2022-03-03 16:30:00|640.16|638.08|639.41|637.33|643.04|640.96|637.91|635.83|0
1646325300000|2022-03-03 16:35:00|638.66|636.58|642.29|640.21|647.66|645.58|638.41|636.33|0
1646325600000|2022-03-03 16:40:00|642.41|640.33|635.41|633.33|643.91|641.83|632.91|630.83|0
1646325900000|2022-03-03 16:45:00|635.16|633.08|639.16|637.08|640.66|638.58|634.41|632.33|0
1646326200000|2022-03-03 16:50:00|638.41|636.33|637.66|635.58|641.66|639.58|634.91|632.83|0
1646326500000|2022-03-03 16:55:00|637.54|635.46|635.41|633.33|646.16|644.08|630.41|628.33|0
1646326800000|2022-03-03 17:00:00|635.54|633.46|632.66|630.58|637.66|635.58|632.41|630.33|0
1646327100000|2022-03-03 17:05:00|632.41|630.33|629.79|627.71|636.41|634.33|629.79|627.71|0
1646327400000|2022-03-03 17:10:00|628.66|626.58|628.91|626.83|631.16|629.08|625.16|623.08|0
1646327700000|2022-03-03 17:15:00|628.16|626.08|628.66|626.58|631.16|629.08|625.29|623.21|0
1646328000000|2022-03-03 17:20:00|628.91|626.83|634.66|632.58|635.16|633.08|628.91|626.83|0
1646328300000|2022-03-03 17:25:00|634.91|632.83|642.66|640.58|644.16|642.08|633.66|631.58|0
1646328600000|2022-03-03 17:30:00|641.91|639.83|613.91|611.83|643.91|641.83|608.79|606.71|0
1646328900000|2022-03-03 17:35:00|613.04|610.96|620.66|618.58|622.91|620.83|605.66|603.58|0
1646329200000|2022-03-03 17:40:00|622.04|619.96|621.66|619.58|627.41|625.33|620.91|618.83|0
1646329500000|2022-03-03 17:45:00|620.91|618.83|621.41|619.33|627.79|625.71|617.79|615.71|0
1646329800000|2022-03-03 17:50:00|621.66|619.58|622.41|620.33|626.66|624.58|620.66|618.58|0
1646330100000|2022-03-03 17:55:00|624.16|622.08|619.91|617.83|624.66|622.58|616.91|614.83|0
1646330400000|2022-03-03 18:00:00|619.41|617.33|616.91|614.83|623.91|621.83|615.41|613.33|0
1646330700000|2022-03-03 18:05:00|617.41|615.33|619.41|617.33|621.66|619.58|612.41|610.33|0
1646331000000|2022-03-03 18:10:00|619.16|617.08|614.91|612.83|621.66|619.58|614.41|612.33|0
1646331300000|2022-03-03 18:15:00|615.54|613.46|609.91|607.83|615.54|613.46|608.66|606.58|0
1646331600000|2022-03-03 18:20:00|610.16|608.08|610.91|608.83|613.16|611.08|609.16|607.08|0
1646331900000|2022-03-03 18:25:00|610.79|608.71|609.41|607.33|613.29|611.21|608.41|606.33|0
1646332200000|2022-03-03 18:30:00|609.66|607.58|620.66|618.58|623.16|621.08|609.66|607.58|0
1646332500000|2022-03-03 18:35:00|620.16|618.08|619.41|617.33|620.16|618.08|616.16|614.08|0
1646332800000|2022-03-03 18:40:00|619.66|617.58|620.16|618.08|624.16|622.08|618.04|615.96|0
1646333100000|2022-03-03 18:45:00|620.04|617.96|618.16|616.08|623.91|621.83|617.04|614.96|0
1646333400000|2022-03-03 18:50:00|618.41|616.33|616.66|614.58|618.41|616.33|613.91|611.83|0
1646333700000|2022-03-03 18:55:00|616.29|614.21|618.41|616.33|619.16|617.08|614.16|612.08|0
1646334000000|2022-03-03 19:00:00|617.91|615.83|617.91|615.83|619.29|617.21|612.66|610.58|0
1646334300000|2022-03-03 19:05:00|618.41|616.33|619.41|617.33|620.16|618.08|615.41|613.33|0
1646334600000|2022-03-03 19:10:00|619.16|617.08|607.41|605.33|622.66|620.58|605.79|603.71|0
1646334900000|2022-03-03 19:15:00|608.16|606.08|609.41|607.33|610.16|608.08|606.04|603.96|0
1646335200000|2022-03-03 19:20:00|609.16|607.08|613.91|611.83|614.91|612.83|609.16|607.08|0
1646335500000|2022-03-03 19:25:00|614.04|611.96|610.91|608.83|614.16|612.08|610.16|608.08|0
1646335800000|2022-03-03 19:30:00|610.66|608.58|615.41|613.33|616.41|614.33|610.66|608.58|0
1646336100000|2022-03-03 19:35:00|614.66|612.58|619.16|617.08|619.16|617.08|613.91|611.83|0
1646336400000|2022-03-03 19:40:00|618.16|616.08|625.41|623.33|626.91|624.83|616.29|614.21|0
1646336700000|2022-03-03 19:45:00|625.16|623.08|633.41|631.33|633.66|631.58|624.66|622.58|0
1646337000000|2022-03-03 19:50:00|633.16|631.08|636.29|634.21|639.16|637.08|631.66|629.58|0
1646337300000|2022-03-03 19:55:00|635.91|633.83|635.41|633.33|638.66|636.58|634.16|632.08|0
1646337600000|2022-03-03 20:00:00|636.91|634.83|646.66|644.58|647.41|645.33|636.29|634.21|0
1646337900000|2022-03-03 20:05:00|646.41|644.33|647.66|645.58|650.66|648.58|641.16|639.08|0
1646338200000|2022-03-03 20:10:00|647.79|645.71|645.16|643.08|648.91|646.83|644.29|642.21|0
1646338500000|2022-03-03 20:15:00|645.66|643.58|640.16|638.08|646.91|644.83|637.41|635.33|0
1646338800000|2022-03-03 20:20:00|640.66|638.58|642.54|640.46|645.54|643.46|638.16|636.08|0
1646339100000|2022-03-03 20:25:00|642.16|640.08|633.66|631.58|642.16|640.08|633.16|631.08|0
1646339400000|2022-03-03 20:30:00|634.41|632.33|647.16|645.08|648.16|646.08|634.41|632.33|0
1646339700000|2022-03-03 20:35:00|647.66|645.58|643.91|641.83|652.16|650.08|643.91|641.83|0
1646340000000|2022-03-03 20:40:00|644.41|642.33|653.41|651.33|653.91|651.83|644.41|642.33|0
1646340300000|2022-03-03 20:45:00|654.16|652.08|652.16|650.08|658.16|656.08|650.91|648.83|0
1646340600000|2022-03-03 20:50:00|650.79|648.71|645.41|643.33|656.66|654.58|642.91|640.83|0
1646340900000|2022-03-03 20:55:00|645.91|643.83|640.66|638.58|649.16|647.08|640.16|638.08|0
1646341200000|2022-03-03 21:00:00|641.16|639.08|639.16|637.08|643.16|641.08|636.66|634.58|0
1646341500000|2022-03-03 21:05:00|638.66|636.58|637.41|635.33|640.16|638.08|637.16|635.08|0
1646341800000|2022-03-03 21:10:00|637.66|635.58|636.41|634.33|637.66|635.58|635.16|633.08|0
1646342100000|2022-03-03 21:15:00|637.67|635.07|636.67|634.07|638.67|636.07|636.42|633.82|0
1646342400000|2022-03-03 21:20:00|636.8|634.2|638.17|635.57|638.8|636.2|636.8|634.2|0
1646342700000|2022-03-03 21:25:00|637.92|635.32|637.17|634.57|639.42|636.82|637.17|634.57|0
1646343000000|2022-03-03 21:30:00|637.3|634.7|638.67|636.07|639.42|636.82|637.17|634.57|0
1646343300000|2022-03-03 21:35:00|638.42|635.82|640.92|638.32|641.05|638.45|637.42|634.82|0
1646343600000|2022-03-03 21:40:00|640.8|638.2|640.17|637.57|641.17|638.57|639.67|637.07|0
1646343900000|2022-03-03 21:45:00|639.92|637.32|638.42|635.82|641.17|638.57|638.42|635.82|0
1646344200000|2022-03-03 21:50:00|638.67|636.07|636.05|633.45|638.8|636.2|635.67|633.07|0
1646344500000|2022-03-03 21:55:00|636.17|633.57|635.8|633.2|636.55|633.95|635.42|632.82|0
1646344800000|2022-03-03 22:00:00|635.88|633.28|636.25|633.65|636.25|633.65|635.81|633.21|0
1646345100000|2022-03-03 22:05:00|636.28|633.68|636.03|633.43|636.28|633.68|635.88|633.28|0
1646345400000|2022-03-03 22:10:00|636.06|633.46|635.73|633.13|636.14|633.54|635.49|632.89|0
1646345700000|2022-03-03 22:15:00|635.63|633.03|635.77|633.17|635.77|633.17|635.63|633.03|0
1646346000000|2022-03-03 22:20:00|635.6|633|634.57|631.97|635.6|633|634.57|631.97|0
1646346300000|2022-03-03 22:25:00|634.39|631.79|634.61|632.01|635.16|632.56|634.39|631.79|0
1646346600000|2022-03-03 22:30:00|634.57|631.97|634.79|632.19|634.79|632.19|634.39|631.79|0
1646346900000|2022-03-03 22:35:00|634.83|632.23|635.37|632.77|635.37|632.77|634.79|632.19|0
1646347200000|2022-03-03 22:40:00|635.22|632.62|635.26|632.66|635.29|632.69|635.15|632.55|0
1646347500000|2022-03-03 22:45:00|635.22|632.62|635.29|632.69|635.33|632.73|635.15|632.55|0
1646347800000|2022-03-03 22:50:00|635.33|632.73|635.58|632.98|635.58|632.98|635.26|632.66|0
1646348100000|2022-03-03 22:55:00|635.69|633.09|634.85|632.25|635.69|633.09|634.85|632.25|0
1646348400000|2022-03-03 23:00:00|633.55|630.95|635.8|633.2|636.67|634.07|633.55|630.95|0
1646348700000|2022-03-03 23:05:00|635.67|633.07|636.05|633.45|637.92|635.32|635.3|632.7|0
1646349000000|2022-03-03 23:10:00|635.8|633.2|633.8|631.2|636.92|634.32|633.42|630.82|0
1646349300000|2022-03-03 23:15:00|633.92|631.32|633.3|630.7|634.17|631.57|632.42|629.82|0
1646349600000|2022-03-03 23:20:00|633.17|630.57|635.55|632.95|635.55|632.95|632.67|630.07|0
1646349900000|2022-03-03 23:25:00|635.42|632.82|634.3|631.7|636.17|633.57|633.92|631.32|0
1646350200000|2022-03-03 23:30:00|634.17|631.57|630.92|628.32|634.17|631.57|630.42|627.82|0
1646350500000|2022-03-03 23:35:00|630.67|628.07|629.42|626.82|630.67|628.07|628.92|626.32|0
1646350800000|2022-03-03 23:40:00|629.3|626.7|629.92|627.32|630.42|627.82|629.17|626.57|0
1646351100000|2022-03-03 23:45:00|629.8|627.2|630.17|627.57|630.67|628.07|628.67|626.07|0
1646351400000|2022-03-03 23:50:00|630.42|627.82|629.42|626.82|630.67|628.07|628.92|626.32|0
1646351700000|2022-03-03 23:55:00|629.55|626.95|629.42|626.82|629.67|627.07|627.67|625.07|0
1646352000000|2022-03-04 00:00:00|629.55|626.95|627.67|625.07|630.67|628.07|627.17|624.57|0
1646352300000|2022-03-04 00:05:00|628.42|625.82|644.05|641.45|644.05|641.45|628.42|625.82|0
1646352600000|2022-03-04 00:10:00|644.55|641.95|646.42|643.82|653.3|650.7|641.42|638.82|0
1646352900000|2022-03-04 00:15:00|646.8|644.2|655.05|652.45|655.3|652.7|646.55|643.95|0
1646353200000|2022-03-04 00:20:00|655.3|652.7|667.3|664.7|669.92|667.32|653.67|651.07|0
1646353500000|2022-03-04 00:25:00|667.17|664.57|668.55|665.95|668.8|666.2|661.42|658.82|0
1646353800000|2022-03-04 00:30:00|669.05|666.45|679.17|676.57|679.8|677.2|666.3|663.7|0
1646354100000|2022-03-04 00:35:00|678.8|676.2|696.95|693.55|697.82|694.42|672.3|669.7|0
1646354400000|2022-03-04 00:40:00|696.82|693.42|701.95|698.55|705.95|702.55|695.45|692.05|0
1646354700000|2022-03-04 00:45:00|703.2|699.8|694.7|691.3|706.32|702.92|693.95|690.55|0
1646355000000|2022-03-04 00:50:00|693.95|690.55|701.7|698.3|701.7|698.3|691.95|688.55|0
1646355300000|2022-03-04 00:55:00|701.95|698.55|706.32|702.92|717.2|713.8|700.45|697.05|0
1646355600000|2022-03-04 01:00:00|705.95|702.55|690.57|687.17|714.57|711.17|689.82|686.42|0
1646355900000|2022-03-04 01:05:00|688.57|685.17|710.2|706.8|713.45|710.05|687.2|683.8|0
1646356200000|2022-03-04 01:10:00|710.07|706.67|701.45|698.05|717.2|713.8|699.45|696.05|0
1646356500000|2022-03-04 01:15:00|702.2|698.8|697.7|694.3|706.95|703.55|695.95|692.55|0
1646356800000|2022-03-04 01:20:00|697.95|694.55|681.7|678.3|700.07|696.67|678.95|675.55|0
1646357100000|2022-03-04 01:25:00|682.45|679.05|687.7|684.3|692.7|689.3|681.82|678.42|0
1646357400000|2022-03-04 01:30:00|687.45|684.05|679.7|676.3|690.7|687.3|679.7|676.3|0
1646357700000|2022-03-04 01:35:00|678.7|675.3|679.45|676.05|681.95|678.55|671.45|668.05|0
1646358000000|2022-03-04 01:40:00|679.57|676.17|678.45|675.05|684.45|681.05|676.82|673.42|0
1646358300000|2022-03-04 01:45:00|678.2|674.8|671.57|668.17|681.95|678.55|670.32|666.92|0
1646358600000|2022-03-04 01:50:00|671.45|668.05|664.2|660.8|671.45|668.05|658.57|655.17|0
1646358900000|2022-03-04 01:55:00|663.7|660.3|666.07|662.67|666.57|663.17|661.45|658.05|0
1646359200000|2022-03-04 02:00:00|665.95|662.55|674.95|671.55|678.2|674.8|664.2|660.8|0
1646359500000|2022-03-04 02:05:00|674.57|671.17|672.32|668.92|675.7|672.3|669.57|666.17|0
1646359800000|2022-03-04 02:10:00|671.95|668.55|667.7|664.3|673.2|669.8|664.95|661.55|0
1646360100000|2022-03-04 02:15:00|667.82|664.42|674.07|670.67|674.2|670.8|665.57|662.17|0
1646360400000|2022-03-04 02:20:00|673.7|670.3|672.45|669.05|674.57|671.17|669.95|666.55|0
1646360700000|2022-03-04 02:25:00|672.32|668.92|676.32|672.92|677.45|674.05|671.82|668.42|0
1646361000000|2022-03-04 02:30:00|676.2|672.8|672.07|668.67|676.2|672.8|670.82|667.42|0
1646361300000|2022-03-04 02:35:00|671.82|668.42|664.32|660.92|673.57|670.17|662.45|659.05|0
1646361600000|2022-03-04 02:40:00|664.57|661.17|668.45|665.05|669.57|666.17|663.95|660.55|0
1646361900000|2022-03-04 02:45:00|668.2|664.8|672.32|668.92|673.7|670.3|667.82|664.42|0
1646362200000|2022-03-04 02:50:00|672.45|669.05|677.95|674.55|683.45|680.05|672.07|668.67|0
1646362500000|2022-03-04 02:55:00|678.57|675.17|677.95|674.55|681.45|678.05|675.07|671.67|0
1646362800000|2022-03-04 03:00:00|677.57|674.17|675.32|671.92|677.95|674.55|670.95|667.55|0
1646363100000|2022-03-04 03:05:00|675.7|672.3|675.55|672.95|680.07|676.67|674.17|671.57|0
1646363400000|2022-03-04 03:10:00|675.67|673.07|675.92|673.32|681.05|678.45|674.67|672.07|0
1646363700000|2022-03-04 03:15:00|676.55|673.95|681.8|679.2|682.17|679.57|674.92|672.32|0
1646364000000|2022-03-04 03:20:00|680.8|678.2|677.3|674.7|681.55|678.95|676.92|674.32|0
1646364300000|2022-03-04 03:25:00|677.42|674.82|677.17|674.57|682.55|679.95|675.42|672.82|0
1646364600000|2022-03-04 03:30:00|677.05|674.45|676.17|673.57|679.05|676.45|674.55|671.95|0
1646364900000|2022-03-04 03:35:00|676.05|673.45|676.05|673.45|678.92|676.32|673.05|670.45|0
1646365200000|2022-03-04 03:40:00|676.17|673.57|679.05|676.45|680.67|678.07|676.17|673.57|0
1646365500000|2022-03-04 03:45:00|679.8|677.2|685.55|682.95|685.8|683.2|678.3|675.7|0
1646365800000|2022-03-04 03:50:00|685.3|682.7|682.17|679.57|686.8|684.2|681.67|679.07|0
1646366100000|2022-03-04 03:55:00|682.3|679.7|683.05|680.45|684.3|681.7|680.55|677.95|0
1646366400000|2022-03-04 04:00:00|683.3|680.7|684.05|681.45|685.05|682.45|681.8|679.2|0
1646366700000|2022-03-04 04:05:00|683.92|681.32|680.05|677.45|686.05|683.45|678.55|675.95|0
1646367000000|2022-03-04 04:10:00|680.17|677.57|681.67|679.07|682.55|679.95|679.17|676.57|0
1646367300000|2022-03-04 04:15:00|681.3|678.7|678.67|676.07|682.17|679.57|678.3|675.7|0
1646367600000|2022-03-04 04:20:00|678.55|675.95|682.8|680.2|683.55|680.95|678.55|675.95|0
1646367900000|2022-03-04 04:25:00|682.55|679.95|682.3|679.7|683.67|681.07|679.42|676.82|0
1646368200000|2022-03-04 04:30:00|681.42|678.82|683.3|680.7|685.17|682.57|680.05|677.45|0
1646368500000|2022-03-04 04:35:00|683.42|680.82|679.3|676.7|684.05|681.45|679.17|676.57|0
1646368800000|2022-03-04 04:40:00|679.42|676.82|678.05|675.45|679.42|676.82|676.55|673.95|0
1646369100000|2022-03-04 04:45:00|678.42|675.82|680.42|677.82|682.55|679.95|678.3|675.7|0
1646369400000|2022-03-04 04:50:00|679.92|677.32|678.42|675.82|680.17|677.57|678.3|675.7|0
1646369700000|2022-03-04 04:55:00|678.92|676.32|676.3|673.7|678.92|676.32|674.8|672.2|0
1646370000000|2022-03-04 05:00:00|675.92|673.32|671.8|669.2|677.42|674.82|671.8|669.2|0
1646370300000|2022-03-04 05:05:00|671.67|669.07|671.67|669.07|673.55|670.95|671.05|668.45|0
1646370600000|2022-03-04 05:10:00|671.8|669.2|667.42|664.82|671.8|669.2|666.42|663.82|0
1646370900000|2022-03-04 05:15:00|667.05|664.45|667.92|665.32|669.92|667.32|666.92|664.32|0
1646371200000|2022-03-04 05:20:00|667.42|664.82|668.42|665.82|669.92|667.32|666.67|664.07|0
1646371500000|2022-03-04 05:25:00|668.3|665.7|669.8|667.2|670.3|667.7|668.05|665.45|0
1646371800000|2022-03-04 05:30:00|670.3|667.7|668.55|665.95|670.67|668.07|667.8|665.2|0
1646372100000|2022-03-04 05:35:00|668.3|665.7|669.05|666.45|669.67|667.07|667.3|664.7|0
1646372400000|2022-03-04 05:40:00|668.8|666.2|670.42|667.82|672.67|670.07|667.42|664.82|0
1646372700000|2022-03-04 05:45:00|670.55|667.95|671.17|668.57|672.92|670.32|669.05|666.45|0
1646373000000|2022-03-04 05:50:00|671.05|668.45|667.67|665.07|671.8|669.2|667.55|664.95|0
1646373300000|2022-03-04 05:55:00|667.8|665.2|664.05|661.45|668.17|665.57|663.17|660.57|0
1646373600000|2022-03-04 06:00:00|664.42|661.82|660.05|657.45|666.42|663.82|659.42|656.82|0
1646373900000|2022-03-04 06:05:00|659.67|657.07|656.42|653.82|659.67|657.07|652.67|650.07|0
1646374200000|2022-03-04 06:10:00|656.3|653.7|657.42|654.82|658.92|656.32|656.17|653.57|0
1646374500000|2022-03-04 06:15:00|657.55|654.95|657.8|655.2|658.67|656.07|654.67|652.07|0
1646374800000|2022-03-04 06:20:00|657.92|655.32|659.8|657.2|661.67|659.07|657.8|655.2|0
1646375100000|2022-03-04 06:25:00|659.67|657.07|656.42|653.82|659.67|657.07|656.3|653.7|0
1646375400000|2022-03-04 06:30:00|656.55|653.95|660.45|658.05|662.05|659.45|656.3|653.7|0
1646375700000|2022-03-04 06:35:00|660.2|657.8|660.45|658.05|660.95|658.55|658.2|655.8|0
1646376000000|2022-03-04 06:40:00|660.32|657.92|660.2|657.8|663.2|660.8|659.32|656.92|0
1646376300000|2022-03-04 06:45:00|660.45|658.05|662.7|660.3|664.2|661.8|660.45|658.05|0
1646376600000|2022-03-04 06:50:00|662.2|659.8|663.57|661.17|663.82|661.42|661.45|659.05|0
1646376900000|2022-03-04 06:55:00|663.7|661.3|660.82|658.42|663.95|661.55|659.7|657.3|0
1646377200000|2022-03-04 07:00:00|660.95|658.55|656.57|654.17|662.7|660.3|655.45|653.05|0
1646377500000|2022-03-04 07:05:00|655.95|653.55|651.95|649.55|656.45|654.05|648.32|645.92|0
1646377800000|2022-03-04 07:10:00|652.45|650.05|657.45|655.05|657.57|655.17|651.32|648.92|0
1646378100000|2022-03-04 07:15:00|657.95|655.55|664.7|662.3|664.82|662.42|655.95|653.55|0
1646378400000|2022-03-04 07:20:00|664.2|661.8|659.45|657.05|664.2|661.8|657.95|655.55|0
1646378700000|2022-03-04 07:25:00|660.45|658.05|654.57|652.17|660.7|658.3|652.32|649.92|0
1646379000000|2022-03-04 07:30:00|654.7|652.3|655.7|653.3|656.32|653.92|652.7|650.3|0
1646379300000|2022-03-04 07:35:00|655.95|653.55|659.7|657.3|659.7|657.3|652.82|650.42|0
1646379600000|2022-03-04 07:40:00|659.95|657.55|658.95|656.55|661.32|658.92|658.45|656.05|0
1646379900000|2022-03-04 07:45:00|658.45|656.05|659.2|656.8|659.7|657.3|655.07|652.67|0
1646380200000|2022-03-04 07:50:00|659.32|656.92|658.82|656.42|660.7|658.3|657.95|655.55|0
1646380500000|2022-03-04 07:55:00|658.57|656.17|654.7|652.3|659.2|656.8|654.2|651.8|0
1646380800000|2022-03-04 08:00:00|655.82|653.42|659.95|657.55|659.95|657.55|649.45|647.05|0
1646381100000|2022-03-04 08:05:00|660.21|658.29|647.33|645.41|660.58|658.66|647.33|645.41|0
1646381400000|2022-03-04 08:10:00|647.08|645.16|644.21|642.29|647.33|645.41|641.46|639.54|0
1646381700000|2022-03-04 08:15:00|643.96|642.04|649.21|647.29|651.21|649.29|643.96|642.04|0
1646382000000|2022-03-04 08:20:00|649.58|647.66|644.96|643.04|649.96|648.04|639.96|638.04|0
1646382300000|2022-03-04 08:25:00|645.33|643.41|650.21|648.29|650.96|649.04|643.58|641.66|0
1646382600000|2022-03-04 08:30:00|650.71|648.79|660.96|659.04|662.08|660.16|650.71|648.79|0
1646382900000|2022-03-04 08:35:00|661.08|659.16|664.71|662.79|665.71|663.79|659.08|657.16|0
1646383200000|2022-03-04 08:40:00|664.83|662.91|667.21|665.29|669.08|667.16|662.46|660.54|0
1646383500000|2022-03-04 08:45:00|666.33|664.41|665.96|664.04|669.08|667.16|662.83|660.91|0
1646383800000|2022-03-04 08:50:00|665.83|663.91|666.21|664.29|671.08|669.16|664.83|662.91|0
1646384100000|2022-03-04 08:55:00|666.46|664.54|670.08|668.16|671.08|669.16|665.33|663.41|0
1646384400000|2022-03-04 09:00:00|670.83|668.91|673.33|671.41|675.08|673.16|668.21|666.29|0
1646384700000|2022-03-04 09:05:00|672.83|670.91|676.71|674.79|677.08|675.16|670.71|668.79|0
1646385000000|2022-03-04 09:10:00|676.33|674.41|677.21|675.29|678.58|676.66|675.21|673.29|0
1646385300000|2022-03-04 09:15:00|677.46|675.54|674.83|672.91|679.46|677.54|674.08|672.16|0
1646385600000|2022-03-04 09:20:00|675.08|673.16|680.71|678.79|684.46|682.54|674.71|672.79|0
1646385900000|2022-03-04 09:25:00|680.33|678.41|673.08|671.16|683.08|681.16|672.83|670.91|0
1646386200000|2022-03-04 09:30:00|673.21|671.29|671.08|669.16|674.33|672.41|667.46|665.54|0
1646386500000|2022-03-04 09:35:00|670.33|668.41|681.33|679.41|681.33|679.41|670.33|668.41|0
1646386800000|2022-03-04 09:40:00|680.96|679.04|678.96|677.04|684.08|682.16|676.71|674.79|0
1646387100000|2022-03-04 09:45:00|678.58|676.66|676.08|674.16|678.83|676.91|671.96|670.04|0
1646387400000|2022-03-04 09:50:00|676.33|674.41|678.58|676.66|678.58|676.66|672.83|670.91|0
1646387700000|2022-03-04 09:55:00|677.58|675.66|676.83|674.91|682.33|680.41|676.21|674.29|0
1646388000000|2022-03-04 10:00:00|676.71|674.79|674.71|672.79|680.71|678.79|673.21|671.29|0
1646388300000|2022-03-04 10:05:00|674.58|672.66|676.83|674.91|677.08|675.16|672.71|670.79|0
1646388600000|2022-03-04 10:10:00|677.08|675.16|675.08|673.16|678.83|676.91|672.96|671.04|0
1646388900000|2022-03-04 10:15:00|674.96|673.04|673.21|671.29|676.33|674.41|671.83|669.91|0
1646389200000|2022-03-04 10:20:00|673.58|671.66|667.21|665.29|675.08|673.16|666.33|664.41|0
1646389500000|2022-03-04 10:25:00|667.46|665.54|662.08|660.16|668.83|666.91|662.08|660.16|0
1646389800000|2022-03-04 10:30:00|661.71|659.79|667.46|665.54|668.08|666.16|661.71|659.79|0
1646390100000|2022-03-04 10:35:00|667.58|665.66|669.33|667.41|669.58|667.66|667.33|665.41|0
1646390400000|2022-03-04 10:40:00|669.08|667.16|671.83|669.91|672.08|670.16|668.33|666.41|0
1646390700000|2022-03-04 10:45:00|671.46|669.54|672.58|670.66|674.96|673.04|671.46|669.54|0
1646391000000|2022-03-04 10:50:00|672.46|670.54|678.08|676.16|678.08|676.16|671.58|669.66|0
1646391300000|2022-03-04 10:55:00|678.58|676.66|678.71|676.79|679.83|677.91|673.71|671.79|0
1646391600000|2022-03-04 11:00:00|678.58|676.66|676.71|674.79|681.83|679.91|676.33|674.41|0
1646391900000|2022-03-04 11:05:00|676.96|675.04|674.08|672.16|679.08|677.16|673.46|671.54|0
1646392200000|2022-03-04 11:10:00|674.71|672.79|680.58|678.66|680.83|678.91|673.96|672.04|0
1646392500000|2022-03-04 11:15:00|680.46|678.54|683.46|681.54|683.46|681.54|678.58|676.66|0
1646392800000|2022-03-04 11:20:00|683.58|681.66|676.96|675.04|684.83|682.91|676.46|674.54|0
1646393100000|2022-03-04 11:25:00|677.08|675.16|675.33|673.41|678.08|676.16|675.33|673.41|0
1646393400000|2022-03-04 11:30:00|675.46|673.54|673.96|672.04|678.08|676.16|673.58|671.66|0
1646393700000|2022-03-04 11:35:00|674.08|672.16|679.33|677.41|679.33|677.41|673.58|671.66|0
1646394000000|2022-03-04 11:40:00|679.21|677.29|676.96|675.04|680.71|678.79|675.33|673.41|0
1646394300000|2022-03-04 11:45:00|677.08|675.16|676.33|674.41|679.08|677.16|674.83|672.91|0
1646394600000|2022-03-04 11:50:00|676.46|674.54|673.21|671.29|678.71|676.79|672.46|670.54|0
1646394900000|2022-03-04 11:55:00|672.83|670.91|677.21|675.29|679.33|677.41|672.83|670.91|0
1646395200000|2022-03-04 12:00:00|677.08|675.16|675.33|673.41|679.58|677.66|674.83|672.91|0
1646395500000|2022-03-04 12:05:00|675.83|673.91|683.33|681.41|683.33|681.41|675.33|673.41|0
1646395800000|2022-03-04 12:10:00|683.46|681.54|687.08|685.16|687.58|685.66|681.83|679.91|0
1646396100000|2022-03-04 12:15:00|687.33|685.41|681.08|679.16|687.46|685.54|680.58|678.66|0
1646396400000|2022-03-04 12:20:00|681.46|679.54|684.33|682.41|685.33|683.41|680.58|678.66|0
1646396700000|2022-03-04 12:25:00|684.83|682.91|690.08|688.16|690.83|688.91|684.21|682.29|0
1646397000000|2022-03-04 12:30:00|689.83|687.91|689.46|687.54|690.83|688.91|687.46|685.54|0
1646397300000|2022-03-04 12:35:00|690.08|688.16|682.58|680.66|690.33|688.41|682.08|680.16|0
1646397600000|2022-03-04 12:40:00|682.46|680.54|680.58|678.66|684.21|682.29|680.58|678.66|0
1646397900000|2022-03-04 12:45:00|679.21|677.29|677.21|675.29|679.21|677.29|673.33|671.41|0
1646398200000|2022-03-04 12:50:00|677.33|675.41|679.96|678.04|682.83|680.91|676.58|674.66|0
1646398500000|2022-03-04 12:55:00|680.08|678.16|676.33|674.41|680.58|678.66|675.58|673.66|0
1646398800000|2022-03-04 13:00:00|676.46|674.54|676.58|674.66|679.21|677.29|673.83|671.91|0
1646399100000|2022-03-04 13:05:00|676.96|675.04|676.96|675.04|677.46|675.54|672.58|670.66|0
1646399400000|2022-03-04 13:10:00|677.33|675.41|677.83|675.91|679.58|677.66|676.21|674.29|0
1646399700000|2022-03-04 13:15:00|678.08|676.16|681.46|679.54|681.96|680.04|676.58|674.66|0
1646400000000|2022-03-04 13:20:00|681.21|679.29|679.58|677.66|681.21|679.29|676.21|674.29|0
1646400300000|2022-03-04 13:25:00|679.83|677.91|676.83|674.91|680.33|678.41|673.83|671.91|0
1646400600000|2022-03-04 13:30:00|677.08|675.16|666.83|664.91|677.08|675.16|657.96|656.04|0
1646400900000|2022-03-04 13:35:00|667.08|665.16|672.71|670.79|674.08|672.16|665.96|664.04|0
1646401200000|2022-03-04 13:40:00|672.58|670.66|677.08|675.16|677.08|675.16|669.08|667.16|0
1646401500000|2022-03-04 13:45:00|676.83|674.91|683.33|681.41|683.33|681.41|672.83|670.91|0
1646401800000|2022-03-04 13:50:00|683.83|681.91|685.58|683.66|686.58|684.66|680.08|678.16|0
1646402100000|2022-03-04 13:55:00|685.08|683.16|681.08|679.16|686.33|684.41|681.08|679.16|0
1646402400000|2022-03-04 14:00:00|681.33|679.41|683.08|681.16|683.33|681.41|678.83|676.91|0
1646402700000|2022-03-04 14:05:00|682.96|681.04|686.58|684.66|687.83|685.91|682.33|680.41|0
1646403000000|2022-03-04 14:10:00|687.08|685.16|685.08|683.16|688.58|686.66|682.08|680.16|0
1646403300000|2022-03-04 14:15:00|684.83|682.91|682.46|680.54|686.08|684.16|680.83|678.91|0
1646403600000|2022-03-04 14:20:00|682.83|680.91|679.21|677.29|683.21|681.29|675.33|673.41|0
1646403900000|2022-03-04 14:25:00|679.08|677.16|680.71|678.79|681.08|679.16|677.83|675.91|0
1646404200000|2022-03-04 14:30:00|680.83|678.91|683.33|681.41|684.58|682.66|673.58|671.66|0
1646404500000|2022-03-04 14:35:00|682.83|680.91|681.83|679.91|683.58|681.66|674.83|672.91|0
1646404800000|2022-03-04 14:40:00|682.33|680.41|688.58|686.66|691.33|689.41|682.33|680.41|0
1646405100000|2022-03-04 14:45:00|689.08|687.16|702.83|700.91|702.83|700.91|686.33|684.41|0
1646405400000|2022-03-04 14:50:00|701.83|699.91|696.33|694.41|703.58|701.66|691.58|689.66|0
1646405700000|2022-03-04 14:55:00|695.96|694.04|681.33|679.41|699.08|697.16|677.58|675.66|0
1646406000000|2022-03-04 15:00:00|681.08|679.16|683.33|681.41|686.83|684.91|674.33|672.41|0
1646406300000|2022-03-04 15:05:00|683.83|681.91|697.58|695.66|698.58|696.66|683.46|681.54|0
1646406600000|2022-03-04 15:10:00|697.83|695.91|706.58|704.66|708.08|706.16|695.83|693.91|0
1646406900000|2022-03-04 15:15:00|707.08|705.16|708.58|706.66|711.08|709.16|703.08|701.16|0
1646407200000|2022-03-04 15:20:00|707.33|705.41|703.83|701.91|708.08|706.16|699.96|698.04|0
1646407500000|2022-03-04 15:25:00|703.71|701.79|701.58|699.66|707.33|705.41|698.33|696.41|0
1646407800000|2022-03-04 15:30:00|700.83|698.91|706.33|704.41|709.58|707.66|699.83|697.91|0
1646408100000|2022-03-04 15:35:00|706.21|704.29|699.21|697.29|706.33|704.41|692.83|690.91|0
1646408400000|2022-03-04 15:40:00|698.83|696.91|708.33|706.41|708.33|706.41|698.83|696.91|0
1646408700000|2022-03-04 15:45:00|708.21|706.29|710.58|708.66|712.58|710.66|704.08|702.16|0
1646409000000|2022-03-04 15:50:00|709.83|707.91|707.46|705.54|711.71|709.79|705.58|703.66|0
1646409300000|2022-03-04 15:55:00|707.33|705.41|713.33|711.41|714.33|712.41|707.33|705.41|0
1646409600000|2022-03-04 16:00:00|712.83|710.91|715.08|713.16|715.58|713.66|709.08|707.16|0
1646409900000|2022-03-04 16:05:00|713.96|712.04|714.21|712.29|716.83|714.91|711.83|709.91|0
1646410200000|2022-03-04 16:10:00|714.33|712.41|715.83|713.91|719.08|717.16|714.08|712.16|0
1646410500000|2022-03-04 16:15:00|715.08|713.16|708.83|706.91|717.21|715.29|705.33|703.41|0
1646410800000|2022-03-04 16:20:00|709.08|707.16|707.58|705.66|714.58|712.66|707.33|705.41|0
1646411100000|2022-03-04 16:25:00|708.33|706.41|706.58|704.66|712.58|710.66|704.21|702.29|0
1646411400000|2022-03-04 16:30:00|707.83|705.91|711.08|709.16|715.08|713.16|706.08|704.16|0
1646411700000|2022-03-04 16:35:00|710.83|708.91|701.58|699.66|718.08|716.16|701.33|699.41|0
1646412000000|2022-03-04 16:40:00|702.08|700.16|702.83|700.91|706.08|704.16|699.33|697.41|0
1646412300000|2022-03-04 16:45:00|702.33|700.41|698.83|696.91|704.33|702.41|697.83|695.91|0
1646412600000|2022-03-04 16:50:00|698.58|696.66|703.83|701.91|705.08|703.16|698.58|696.66|0
1646412900000|2022-03-04 16:55:00|704.08|702.16|705.58|703.66|707.83|705.91|702.46|700.54|0
1646413200000|2022-03-04 17:00:00|705.83|703.91|705.83|703.91|710.58|708.66|704.33|702.41|0
1646413500000|2022-03-04 17:05:00|706.83|704.91|701.33|699.41|710.08|708.16|699.08|697.16|0
1646413800000|2022-03-04 17:10:00|701.58|699.66|687.33|685.41|701.58|699.66|685.83|683.91|0
1646414100000|2022-03-04 17:15:00|687.08|685.16|685.83|683.91|687.58|685.66|679.33|677.41|0
1646414400000|2022-03-04 17:20:00|685.21|683.29|690.08|688.16|691.83|689.91|684.33|682.41|0
1646414700000|2022-03-04 17:25:00|690.83|688.91|683.33|681.41|693.58|691.66|682.08|680.16|0
1646415000000|2022-03-04 17:30:00|684.33|682.41|685.83|683.91|686.83|684.91|680.58|678.66|0
1646415300000|2022-03-04 17:35:00|685.58|683.66|684.58|682.66|686.33|684.41|681.58|679.66|0
1646415600000|2022-03-04 17:40:00|683.33|681.41|691.08|689.16|692.58|690.66|682.08|680.16|0
1646415900000|2022-03-04 17:45:00|691.58|689.66|686.58|684.66|692.58|690.66|685.58|683.66|0
1646416200000|2022-03-04 17:50:00|685.58|683.66|683.08|681.16|688.96|687.04|679.58|677.66|0
1646416500000|2022-03-04 17:55:00|683.33|681.41|678.83|676.91|683.33|681.41|674.58|672.66|0
1646416800000|2022-03-04 18:00:00|678.71|676.79|668.08|666.16|678.71|676.79|667.83|665.91|0
1646417100000|2022-03-04 18:05:00|667.33|665.41|665.46|663.54|669.83|667.91|664.21|662.29|0
1646417400000|2022-03-04 18:10:00|665.08|663.16|671.33|669.41|671.33|669.41|664.58|662.66|0
1646417700000|2022-03-04 18:15:00|671.58|669.66|677.46|675.54|680.46|678.54|668.58|666.66|0
1646418000000|2022-03-04 18:20:00|677.58|675.66|679.58|677.66|679.83|677.91|672.83|670.91|0
1646418300000|2022-03-04 18:25:00|679.21|677.29|679.83|677.91|680.08|678.16|676.33|674.41|0
1646418600000|2022-03-04 18:30:00|679.58|677.66|677.08|675.16|679.58|677.66|674.58|672.66|0
1646418900000|2022-03-04 18:35:00|676.08|674.16|669.83|667.91|677.58|675.66|669.58|667.66|0
1646419200000|2022-03-04 18:40:00|670.08|668.16|685.46|683.54|686.33|684.41|670.08|668.16|0
1646419500000|2022-03-04 18:45:00|685.58|683.66|686.08|684.16|688.58|686.66|685.58|683.66|0
1646419800000|2022-03-04 18:50:00|685.83|683.91|683.33|681.41|685.83|683.91|682.58|680.66|0
1646420100000|2022-03-04 18:55:00|683.08|681.16|693.46|691.54|694.83|692.91|681.58|679.66|0
1646420400000|2022-03-04 19:00:00|693.33|691.41|695.08|693.16|700.58|698.66|690.08|688.16|0
1646420700000|2022-03-04 19:05:00|694.08|692.16|693.83|691.91|696.58|694.66|692.08|690.16|0
1646421000000|2022-03-04 19:10:00|693.33|691.41|698.33|696.41|698.96|697.04|693.33|691.41|0
1646421300000|2022-03-04 19:15:00|698.08|696.16|696.21|694.29|701.08|699.16|695.33|693.41|0
1646421600000|2022-03-04 19:20:00|696.33|694.41|683.83|681.91|696.83|694.91|682.83|680.91|0
1646421900000|2022-03-04 19:25:00|684.08|682.16|685.83|683.91|689.58|687.66|679.83|677.91|0
1646422200000|2022-03-04 19:30:00|685.96|684.04|683.83|681.91|688.83|686.91|681.83|679.91|0
1646422500000|2022-03-04 19:35:00|683.71|681.79|685.83|683.91|689.33|687.41|682.33|680.41|0
1646422800000|2022-03-04 19:40:00|685.33|683.41|694.58|692.66|695.33|693.41|685.33|683.41|0
1646423100000|2022-03-04 19:45:00|694.33|692.41|697.58|695.66|698.08|696.16|693.08|691.16|0
1646423400000|2022-03-04 19:50:00|697.33|695.41|696.21|694.29|698.83|696.91|690.96|689.04|0
1646423700000|2022-03-04 19:55:00|695.83|693.91|704.96|703.04|705.71|703.79|693.83|691.91|0
1646424000000|2022-03-04 20:00:00|704.83|702.91|695.71|693.79|705.08|703.16|692.83|690.91|0
1646424300000|2022-03-04 20:05:00|695.58|693.66|695.83|693.91|697.21|695.29|689.83|687.91|0
1646424600000|2022-03-04 20:10:00|695.33|693.41|699.58|697.66|700.58|698.66|690.58|688.66|0
1646424900000|2022-03-04 20:15:00|699.96|698.04|697.83|695.91|700.33|698.41|692.08|690.16|0
1646425200000|2022-03-04 20:20:00|698.83|696.91|695.83|693.91|701.08|699.16|694.08|692.16|0
1646425500000|2022-03-04 20:25:00|695.58|693.66|690.58|688.66|695.83|693.91|684.33|682.41|0
1646425800000|2022-03-04 20:30:00|692.08|690.16|692.33|690.41|695.83|693.91|687.58|685.66|0
1646426100000|2022-03-04 20:35:00|691.33|689.41|697.33|695.41|701.33|699.41|689.08|687.16|0
1646426400000|2022-03-04 20:40:00|696.08|694.16|693.08|691.16|698.21|696.29|689.83|687.91|0
1646426700000|2022-03-04 20:45:00|692.83|690.91|696.46|694.54|697.83|695.91|686.08|684.16|0
1646427000000|2022-03-04 20:50:00|696.33|694.41|677.58|675.66|696.58|694.66|677.58|675.66|0
1646427300000|2022-03-04 20:55:00|677.21|675.29|673.08|671.16|678.83|676.91|671.83|669.91|0
1646427600000|2022-03-04 21:00:00|675.08|673.16|677.33|675.41|680.08|678.16|675.08|673.16|0
1646427900000|2022-03-04 21:05:00|677.08|675.16|677.46|675.54|682.46|680.54|676.46|674.54|0
1646428200000|2022-03-04 21:10:00|677.33|675.41|680.83|678.91|681.33|679.41|676.96|675.04|0
1646640300000|2022-03-07 08:05:00|739.29|737.21|735.54|733.46|739.29|737.21|729.91|727.83|0
1646640600000|2022-03-07 08:10:00|735.29|733.21|740.54|738.46|743.79|741.71|732.91|730.83|0
1646640900000|2022-03-07 08:15:00|740.66|738.58|748.79|746.71|752.79|750.71|736.41|734.33|0
1646641200000|2022-03-07 08:20:00|748.54|746.46|757.66|755.58|757.66|755.58|748.29|746.21|0
1646641500000|2022-03-07 08:25:00|758.54|756.46|755.54|753.46|758.54|756.46|752.54|750.46|0
1646641800000|2022-03-07 08:30:00|755.91|753.83|755.66|753.58|762.79|760.71|755.66|753.58|0
1646642100000|2022-03-07 08:35:00|755.54|753.46|748.16|746.08|757.29|755.21|743.29|741.21|0
1646642400000|2022-03-07 08:40:00|748.79|746.71|753.41|751.33|754.79|752.71|746.66|744.58|0
1646642700000|2022-03-07 08:45:00|753.54|751.46|751.16|749.08|754.41|752.33|745.91|743.83|0
1646643000000|2022-03-07 08:50:00|751.54|749.46|746.41|744.33|752.29|750.21|744.29|742.21|0
1646643300000|2022-03-07 08:55:00|746.66|744.58|741.79|739.71|746.66|744.58|737.54|735.46|0
1646643600000|2022-03-07 09:00:00|741.91|739.83|741.41|739.33|742.29|740.21|736.91|734.83|0
1646643900000|2022-03-07 09:05:00|740.79|738.71|730.54|728.46|741.16|739.08|728.41|726.33|0
1646644200000|2022-03-07 09:10:00|730.29|728.21|731.04|728.96|732.29|730.21|728.91|726.83|0
1646644500000|2022-03-07 09:15:00|730.79|728.71|735.29|733.21|737.91|735.83|730.79|728.71|0
1646644800000|2022-03-07 09:20:00|735.04|732.96|735.79|733.71|736.04|733.96|730.04|727.96|0
1646645100000|2022-03-07 09:25:00|735.66|733.58|734.79|732.71|736.91|734.83|730.79|728.71|0
1646645400000|2022-03-07 09:30:00|735.04|732.96|741.04|738.96|742.41|740.33|733.54|731.46|0
1646645700000|2022-03-07 09:35:00|741.29|739.21|744.29|742.21|744.29|742.21|740.04|737.96|0
1646646000000|2022-03-07 09:40:00|744.66|742.58|741.54|739.46|745.91|743.83|737.91|735.83|0
1646646300000|2022-03-07 09:45:00|742.16|740.08|747.29|745.21|748.54|746.46|742.16|740.08|0
1646646600000|2022-03-07 09:50:00|747.04|744.96|742.91|740.83|749.66|747.58|742.54|740.46|0
1646646900000|2022-03-07 09:55:00|743.16|741.08|739.54|737.46|744.66|742.58|736.66|734.58|0
1646647200000|2022-03-07 10:00:00|739.66|737.58|739.54|737.46|741.54|739.46|736.41|734.33|0
1646647500000|2022-03-07 10:05:00|739.16|737.08|739.04|736.96|742.29|740.21|736.04|733.96|0
1646647800000|2022-03-07 10:10:00|738.79|736.71|733.79|731.71|740.41|738.33|733.04|730.96|0
1646648100000|2022-03-07 10:15:00|733.54|731.46|735.29|733.21|737.41|735.33|732.79|730.71|0
1646648400000|2022-03-07 10:20:00|735.66|733.58|735.91|733.83|736.66|734.58|733.54|731.46|0
1646648700000|2022-03-07 10:25:00|735.66|733.58|741.66|739.58|741.79|739.71|734.04|731.96|0
1646649000000|2022-03-07 10:30:00|741.79|739.71|740.79|738.71|744.66|742.58|740.54|738.46|0
1646649300000|2022-03-07 10:35:00|741.04|738.96|744.04|741.96|744.29|742.21|739.16|737.08|0
1646649600000|2022-03-07 10:40:00|743.79|741.71|742.16|740.08|744.16|742.08|740.16|738.08|0
1646649900000|2022-03-07 10:45:00|741.79|739.71|738.29|736.21|742.29|740.21|736.91|734.83|0
1646650200000|2022-03-07 10:50:00|737.54|735.46|735.91|733.83|737.54|735.46|734.29|732.21|0
1646650500000|2022-03-07 10:55:00|736.04|733.96|746.04|743.96|746.16|744.08|733.04|730.96|0
1646650800000|2022-03-07 11:00:00|746.29|744.21|749.66|747.58|750.66|748.58|744.41|742.33|0
1646651100000|2022-03-07 11:05:00|749.41|747.33|747.91|745.83|752.16|750.08|746.91|744.83|0
1646651400000|2022-03-07 11:10:00|748.16|746.08|744.79|742.71|748.16|746.08|743.16|741.08|0
1646651700000|2022-03-07 11:15:00|745.04|742.96|745.79|743.71|755.91|753.83|744.66|742.58|0
1646652000000|2022-03-07 11:20:00|745.91|743.83|740.29|738.21|747.04|744.96|738.54|736.46|0
1646652300000|2022-03-07 11:25:00|739.91|737.83|741.41|739.33|741.41|739.33|736.91|734.83|0
1646652600000|2022-03-07 11:30:00|741.79|739.71|739.29|737.21|741.79|739.71|737.91|735.83|0
1646652900000|2022-03-07 11:35:00|739.16|737.08|741.66|739.58|743.54|741.46|738.16|736.08|0
1646653200000|2022-03-07 11:40:00|741.54|739.46|736.41|734.33|742.41|740.33|735.29|733.21|0
1646653500000|2022-03-07 11:45:00|736.79|734.71|735.54|733.46|737.54|735.46|733.66|731.58|0
1646653800000|2022-03-07 11:50:00|735.41|733.33|730.54|728.46|736.66|734.58|729.04|726.96|0
1646654100000|2022-03-07 11:55:00|730.29|728.21|726.54|724.46|730.66|728.58|725.16|723.08|0
1646654400000|2022-03-07 12:00:00|726.41|724.33|714.91|712.83|726.41|724.33|714.41|712.33|0
1646654700000|2022-03-07 12:05:00|714.79|712.71|717.04|714.96|720.79|718.71|711.91|709.83|0
1646655000000|2022-03-07 12:10:00|716.41|714.33|712.41|710.33|716.41|714.33|709.16|707.08|0
1646655300000|2022-03-07 12:15:00|712.16|710.08|703.66|701.58|714.16|712.08|703.66|701.58|0
1646655600000|2022-03-07 12:20:00|703.79|701.71|700.66|698.58|706.16|704.08|699.91|697.83|0
1646655900000|2022-03-07 12:25:00|700.04|697.96|698.16|696.08|705.66|703.58|695.91|693.83|0
1646656200000|2022-03-07 12:30:00|697.04|694.96|698.16|696.08|700.91|698.83|693.16|691.08|0
1646656500000|2022-03-07 12:35:00|697.29|695.21|694.66|692.58|700.41|698.33|694.54|692.46|0
1646656800000|2022-03-07 12:40:00|695.91|693.83|700.91|698.83|703.16|701.08|695.91|693.83|0
1646657100000|2022-03-07 12:45:00|701.41|699.33|706.79|704.71|707.16|705.08|699.66|697.58|0
1646657400000|2022-03-07 12:50:00|706.54|704.46|700.66|698.58|707.16|705.08|699.91|697.83|0
1646657700000|2022-03-07 12:55:00|700.16|698.08|710.66|708.58|710.66|708.58|699.16|697.08|0
1646658000000|2022-03-07 13:00:00|710.41|708.33|712.16|710.08|714.16|712.08|708.41|706.33|0
1646658300000|2022-03-07 13:05:00|711.91|709.83|706.66|704.58|713.91|711.83|706.66|704.58|0
1646658600000|2022-03-07 13:10:00|706.91|704.83|705.41|703.33|707.41|705.33|702.66|700.58|0
1646658900000|2022-03-07 13:15:00|705.16|703.08|698.91|696.83|706.29|704.21|698.66|696.58|0
1646659200000|2022-03-07 13:20:00|698.66|696.58|698.66|696.58|702.41|700.33|696.16|694.08|0
1646659500000|2022-03-07 13:25:00|699.16|697.08|700.66|698.58|701.41|699.33|697.29|695.21|0
1646659800000|2022-03-07 13:30:00|700.16|698.08|693.16|691.08|701.41|699.33|693.16|691.08|0
1646660100000|2022-03-07 13:35:00|693.91|691.83|691.91|689.83|694.41|692.33|687.54|685.46|0
1646660400000|2022-03-07 13:40:00|690.41|688.33|693.16|691.08|694.66|692.58|686.66|684.58|0
1646660700000|2022-03-07 13:45:00|692.91|690.83|688.16|686.08|694.16|692.08|687.16|685.08|0
1646661000000|2022-03-07 13:50:00|688.41|686.33|690.66|688.58|694.16|692.08|687.91|685.83|0
1646661300000|2022-03-07 13:55:00|690.16|688.08|689.66|687.58|690.91|688.83|686.16|684.08|0
1646661600000|2022-03-07 14:00:00|689.16|687.08|685.16|683.08|693.91|691.83|683.91|681.83|0
1646661900000|2022-03-07 14:05:00|685.41|683.33|679.91|677.83|685.41|683.33|676.91|674.83|0
1646662200000|2022-03-07 14:10:00|679.66|677.58|683.91|681.83|686.04|683.96|679.16|677.08|0
1646662500000|2022-03-07 14:15:00|683.54|681.46|684.41|682.33|687.91|685.83|683.16|681.08|0
1646662800000|2022-03-07 14:20:00|683.91|681.83|677.91|675.83|684.79|682.71|675.91|673.83|0
1646663100000|2022-03-07 14:25:00|677.54|675.46|682.41|680.33|682.41|680.33|676.41|674.33|0
1646663400000|2022-03-07 14:30:00|683.04|680.96|694.16|692.08|694.41|692.33|680.54|678.46|0
1646663700000|2022-03-07 14:35:00|693.91|691.83|699.16|697.08|700.66|698.58|689.91|687.83|0
1646664000000|2022-03-07 14:40:00|698.66|696.58|706.66|704.58|707.41|705.33|692.16|690.08|0
1646664300000|2022-03-07 14:45:00|706.91|704.83|713.66|711.58|714.29|712.21|703.16|701.08|0
1646664600000|2022-03-07 14:50:00|712.41|710.33|710.91|708.83|715.16|713.08|708.41|706.33|0
1646664900000|2022-03-07 14:55:00|709.66|707.58|702.91|700.83|714.29|712.21|699.91|697.83|0
1646665200000|2022-03-07 15:00:00|703.91|701.83|720.91|718.83|722.66|720.58|703.54|701.46|0
1646666400000|2022-03-07 15:20:00|729.17|725.57|734.42|730.82|734.67|731.07|723.42|719.82|0
1646666700000|2022-03-07 15:25:00|735.67|732.07|737.87|734.87|737.87|734.87|733.17|729.57|0
1646667000000|2022-03-07 15:30:00|739.62|736.62|736.37|733.37|740.87|737.87|731.87|728.87|0
1646667300000|2022-03-07 15:35:00|735.25|732.25|734.62|731.62|737.37|734.37|731.62|728.62|0
1646667600000|2022-03-07 15:40:00|735.12|732.12|737.62|734.62|740.87|737.87|732.12|729.12|0
1646667900000|2022-03-07 15:45:00|737.12|734.12|740.12|737.12|742.87|739.87|734.37|731.37|0
1646668200000|2022-03-07 15:50:00|740.37|737.37|745.87|742.87|746.12|743.12|736|733|0
1646668500000|2022-03-07 15:55:00|745.37|742.37|742|739|746.87|743.87|740.25|737.25|0
1646668800000|2022-03-07 16:00:00|733.87|730.87|738.87|735.87|740.62|737.62|731.12|728.12|0
1646669100000|2022-03-07 16:05:00|738.62|735.62|734.62|731.62|740.62|737.62|734.25|731.25|0
1646669400000|2022-03-07 16:10:00|735.12|732.12|739.87|736.87|743.37|740.37|734.37|731.37|0
1646669700000|2022-03-07 16:15:00|737.62|734.62|731.12|728.12|737.62|734.62|726.62|723.62|0
1646670000000|2022-03-07 16:20:00|731.37|728.37|734.87|731.87|734.87|731.87|728.62|725.62|0
1646670300000|2022-03-07 16:25:00|734|731|734.37|731.37|735.37|732.37|732.12|729.12|0
1646670600000|2022-03-07 16:30:00|734.62|731.62|744.87|741.87|745.37|742.37|734.12|731.12|0
1646670900000|2022-03-07 16:35:00|744.37|741.37|750.87|747.87|751.12|748.12|744.37|741.37|0
1646671200000|2022-03-07 16:40:00|751.37|748.37|749.25|746.25|755.62|752.62|748.37|745.37|0
1646671500000|2022-03-07 16:45:00|734.12|731.12|734.87|731.87|735.37|732.37|732.12|729.12|0
1646671800000|2022-03-07 16:50:00|735.12|732.12|737.87|734.87|737.87|734.87|732.87|729.87|0
1646672100000|2022-03-07 16:55:00|738.37|735.37|741.87|738.87|744.12|741.12|738.37|735.37|0
1646672400000|2022-03-07 17:00:00|757.37|754.37|761.87|758.87|764.62|761.62|755.87|752.87|0
1646672700000|2022-03-07 17:05:00|762.5|759.5|760.62|757.62|764.12|761.12|758.62|755.62|0
1646673000000|2022-03-07 17:10:00|760.12|757.12|761.12|758.12|762|759|758.12|755.12|0
1646673300000|2022-03-07 17:15:00|760.12|757.12|766.62|763.62|768.37|765.37|755.87|752.87|0
1646673600000|2022-03-07 17:20:00|766.12|763.12|774.5|771.5|776.12|773.12|764.37|761.37|0
1646673900000|2022-03-07 17:25:00|773.62|770.62|767.62|764.62|775.62|772.62|767.37|764.37|0
1646674200000|2022-03-07 17:30:00|761.62|758.62|757.12|754.12|761.87|758.87|755.87|752.87|0
1646674500000|2022-03-07 17:35:00|757.5|754.5|767.87|764.87|768.62|765.62|756.87|753.87|0
1646674800000|2022-03-07 17:40:00|767.62|764.62|771.12|768.12|771.12|768.12|763.62|760.62|0
1646675100000|2022-03-07 17:45:00|771.5|768.5|773.87|770.87|776.37|773.37|770.12|767.12|0
1646675400000|2022-03-07 17:50:00|774.12|771.12|772.37|769.37|775.87|772.87|770.87|767.87|0
1646675700000|2022-03-07 17:55:00|771.87|768.87|772.12|769.12|772.87|769.87|770|767|0
1646676000000|2022-03-07 18:00:00|768.5|765.5|760.37|757.37|768.5|765.5|756.12|753.12|0
1646676300000|2022-03-07 18:05:00|760.12|757.12|762.87|759.87|763.12|760.12|756.37|753.37|0
1646676600000|2022-03-07 18:10:00|763.62|760.62|770.12|767.12|771.12|768.12|762.87|759.87|0
1646676900000|2022-03-07 18:15:00|768.87|765.87|775.12|772.12|776.12|773.12|768.87|765.87|0
1646677200000|2022-03-07 18:20:00|775.87|772.87|772.62|769.62|777.37|774.37|769.25|766.25|0
1646677500000|2022-03-07 18:25:00|771.62|768.62|769.12|766.12|771.62|768.62|765.62|762.62|0
1646677800000|2022-03-07 18:30:00|757.87|754.87|765.12|762.12|767.62|764.62|757.12|754.12|0
1646678100000|2022-03-07 18:35:00|766.12|763.12|768.25|765.25|771.37|768.37|765.75|762.75|0
1646678400000|2022-03-07 18:40:00|768.37|765.37|770.62|767.62|771.37|768.37|768.12|765.12|0
1646678700000|2022-03-07 18:45:00|765.5|762.5|769.37|766.37|769.75|766.75|762.5|759.5|0
1646679000000|2022-03-07 18:50:00|768.5|765.5|770|767|771.5|768.5|764.62|761.62|0
1646679300000|2022-03-07 18:55:00|770.25|767.25|771.12|768.12|773.12|770.12|770|767|0
1646679600000|2022-03-07 19:00:00|763.25|760.25|768.75|765.75|768.87|765.87|762.5|759.5|0
1646679900000|2022-03-07 19:05:00|768.62|765.62|766.25|763.25|769.75|766.75|764.62|761.62|0
1646680200000|2022-03-07 19:10:00|766.62|763.62|766.62|763.62|768.87|765.87|764.75|761.75|0
1646680500000|2022-03-07 19:15:00|767.12|764.12|769.37|766.37|769.5|766.5|767.12|764.12|0
1646680800000|2022-03-07 19:20:00|766.37|763.37|766.37|763.37|766.37|763.37|766.37|763.37|0
1646694300000|2022-03-07 23:05:00|816|813|815|812|817.12|814.12|814.75|811.75|0
1646694600000|2022-03-07 23:10:00|814.87|811.87|813|810|816.12|813.12|812.62|809.62|0
1646694900000|2022-03-07 23:15:00|812.75|809.75|813.87|810.87|815.12|812.12|812.37|809.37|0
1646695200000|2022-03-07 23:20:00|814|811|812.12|809.12|814|811|809.87|806.87|0
1646695500000|2022-03-07 23:25:00|812|809|814.12|811.12|814.37|811.37|810.75|807.75|0
1646695800000|2022-03-07 23:30:00|814.5|811.5|818.25|815.25|819.12|816.12|814|811|0
1646696100000|2022-03-07 23:35:00|818|815|816.45|814.05|818|815|815.62|812.62|0
1646696400000|2022-03-07 23:40:00|816.57|814.17|814.7|812.3|816.95|814.55|814.57|812.17|0
1646696700000|2022-03-07 23:45:00|814.95|812.55|816.95|814.55|817.45|815.05|813.45|811.05|0
1646697000000|2022-03-07 23:50:00|816.32|813.92|814.07|811.67|816.82|814.42|813.45|811.05|0
1646697300000|2022-03-07 23:55:00|813.95|811.55|814.57|812.17|814.95|812.55|812.57|810.17|0
1646697600000|2022-03-08 00:00:00|814.32|811.92|813.82|811.42|815.32|812.92|811.2|808.8|0
1646697900000|2022-03-08 00:05:00|813.45|811.05|810.57|808.17|814.32|811.92|810.57|808.17|0
1646698200000|2022-03-08 00:10:00|811.07|808.67|812.7|810.3|814.45|812.05|810.95|808.55|0
1646698500000|2022-03-08 00:15:00|812.2|809.8|806.57|804.17|812.95|810.55|805.32|802.92|0
1646698800000|2022-03-08 00:20:00|807.07|804.67|805.32|802.92|808.82|806.42|804.57|802.17|0
1646699100000|2022-03-08 00:25:00|805.7|803.3|806.32|803.92|807.07|804.67|804.32|801.92|0
1646699400000|2022-03-08 00:30:00|806.57|804.17|810.57|808.17|811.07|808.67|805.7|803.3|0
1646699700000|2022-03-08 00:35:00|811.07|808.67|806.45|804.05|812.32|809.92|806.45|804.05|0
1646700000000|2022-03-08 00:40:00|806.32|803.92|810.07|807.67|811.32|808.92|806.32|803.92|0
1646700300000|2022-03-08 00:45:00|809.32|806.92|810.57|808.17|812.45|810.05|807.2|804.8|0
1646700600000|2022-03-08 00:50:00|810.82|808.42|809.2|806.8|812.2|809.8|808.7|806.3|0
1646700900000|2022-03-08 00:55:00|809.32|806.92|807.45|805.05|810.2|807.8|806.7|804.3|0
1646701200000|2022-03-08 01:00:00|807.82|805.42|805.57|803.17|807.82|805.42|800.82|798.42|0
1646701500000|2022-03-08 01:05:00|805.32|802.92|796.95|794.55|809.07|806.67|796.95|794.55|0
1646701800000|2022-03-08 01:10:00|797.32|794.92|793.07|790.67|797.32|794.92|790.32|787.92|0
1646702100000|2022-03-08 01:15:00|793.45|791.05|789.2|786.8|793.7|791.3|785.95|783.55|0
1646702400000|2022-03-08 01:20:00|788.95|786.55|788.7|786.3|792.95|790.55|788.7|786.3|0
1646702700000|2022-03-08 01:25:00|788.2|785.8|791.95|789.55|791.95|789.55|785.95|783.55|0
1646703000000|2022-03-08 01:30:00|791.7|789.3|785.57|783.17|792.07|789.67|785.32|782.92|0
1646703300000|2022-03-08 01:35:00|785.95|783.55|794.82|792.42|794.82|792.42|785.95|783.55|0
1646703600000|2022-03-08 01:40:00|794.32|791.92|786.95|784.55|794.57|792.17|786.7|784.3|0
1646703900000|2022-03-08 01:45:00|787.57|785.17|787.95|785.55|790.82|788.42|786.95|784.55|0
1646704200000|2022-03-08 01:50:00|787.7|785.3|790.82|788.42|791.32|788.92|786.45|784.05|0
1646704500000|2022-03-08 01:55:00|790.07|787.67|788.32|785.92|790.45|788.05|787.2|784.8|0
1646704800000|2022-03-08 02:00:00|787.95|785.55|789.32|786.92|791.57|789.17|787.07|784.67|0
1646705100000|2022-03-08 02:05:00|789.45|787.05|791.2|788.8|793.2|790.8|786.7|784.3|0
1646705400000|2022-03-08 02:10:00|790.95|788.55|790.32|787.92|791.32|788.92|788.57|786.17|0
1646705700000|2022-03-08 02:15:00|789.7|787.3|789.32|786.92|791.57|789.17|787.57|785.17|0
1646706000000|2022-03-08 02:20:00|789.2|786.8|790.57|788.17|791.7|789.3|789.2|786.8|0
1646706300000|2022-03-08 02:25:00|790.7|788.3|792.45|790.05|793.82|791.42|790.7|788.3|0
1646706600000|2022-03-08 02:30:00|792.7|790.3|790.2|787.8|792.7|790.3|789.7|787.3|0
1646706900000|2022-03-08 02:35:00|790.45|788.05|791.95|789.55|792.2|789.8|789.2|786.8|0
1646707200000|2022-03-08 02:40:00|792.32|789.92|792.2|789.8|794.82|792.42|790.57|788.17|0
1646707500000|2022-03-08 02:45:00|792.82|790.42|795.7|793.3|796.57|794.17|792.2|789.8|0
1646707800000|2022-03-08 02:50:00|796.07|793.67|798.82|796.42|799.82|797.42|795.95|793.55|0
1646708100000|2022-03-08 02:55:00|798.7|796.3|802.2|799.8|803.32|800.92|796.82|794.42|0
1646708400000|2022-03-08 03:00:00|802.57|800.17|800.57|798.17|805.07|802.67|800.57|798.17|0
1646708700000|2022-03-08 03:05:00|800.45|798.05|798.7|796.3|801.82|799.42|797.82|795.42|0
1646709000000|2022-03-08 03:10:00|798.32|795.92|804.7|802.3|805.7|803.3|797.7|795.3|0
1646709300000|2022-03-08 03:15:00|804.95|802.55|805.82|803.42|807.32|804.92|803.32|800.92|0
1646709600000|2022-03-08 03:20:00|806.2|803.8|803.45|801.05|806.82|804.42|803.32|800.92|0
1646709900000|2022-03-08 03:25:00|803.32|800.92|802.82|800.42|803.32|800.92|800.45|798.05|0
1646710200000|2022-03-08 03:30:00|802.32|799.92|800.95|798.55|802.7|800.3|798.7|796.3|0
1646710500000|2022-03-08 03:35:00|800.7|798.3|800.82|798.42|801.07|798.67|798.57|796.17|0
1646710800000|2022-03-08 03:40:00|800.32|797.92|805.57|803.17|805.57|803.17|800.2|797.8|0
1646711100000|2022-03-08 03:45:00|805.45|803.05|805.45|803.05|806.82|804.42|803.32|800.92|0
1646711400000|2022-03-08 03:50:00|805.57|803.17|804.82|802.42|805.82|803.42|803.32|800.92|0
1646711700000|2022-03-08 03:55:00|805.07|802.67|804.2|801.8|806.57|804.17|804.07|801.67|0
1646712000000|2022-03-08 04:00:00|804.32|801.92|804.07|801.67|805.95|803.55|803.82|801.42|0
1646712300000|2022-03-08 04:05:00|804.95|802.55|804.32|801.92|805.32|802.92|803.82|801.42|0
1646712600000|2022-03-08 04:10:00|804.45|802.05|806.32|803.92|807.57|805.17|804.45|802.05|0
1646712900000|2022-03-08 04:15:00|806.45|804.05|806.32|803.92|808.7|806.3|805.45|803.05|0
1646713200000|2022-03-08 04:20:00|807.2|804.8|810.07|807.67|811.7|809.3|806.07|803.67|0
1646713500000|2022-03-08 04:25:00|809.95|807.55|809.07|806.67|810.7|808.3|808.57|806.17|0
1646713800000|2022-03-08 04:30:00|809.32|806.92|809.82|807.42|810.45|808.05|808.32|805.92|0
1646714100000|2022-03-08 04:35:00|809.95|807.55|810.57|808.17|812.82|810.42|808.57|806.17|0
1646714400000|2022-03-08 04:40:00|810.82|808.42|810.57|808.17|812.32|809.92|808.57|806.17|0
1646714700000|2022-03-08 04:45:00|811.45|809.05|811.95|809.55|813.2|810.8|810.82|808.42|0
1646715000000|2022-03-08 04:50:00|811.7|809.3|810.95|808.55|811.95|809.55|810.32|807.92|0
1646715300000|2022-03-08 04:55:00|811.2|808.8|810.82|808.42|812.32|809.92|809.07|806.67|0
1646715600000|2022-03-08 05:00:00|811.2|808.8|811.32|808.92|813.82|811.42|811.07|808.67|0
1646715900000|2022-03-08 05:05:00|811.07|808.67|814.95|812.55|815.82|813.42|808.07|805.67|0
1646716200000|2022-03-08 05:10:00|815.2|812.8|813.57|811.17|816.82|814.42|813.32|810.92|0
1646716500000|2022-03-08 05:15:00|813.7|811.3|813.7|811.3|814.82|812.42|812.82|810.42|0
1646716800000|2022-03-08 05:20:00|813.57|811.17|816.32|813.92|816.95|814.55|813.45|811.05|0
1646717100000|2022-03-08 05:25:00|816.57|814.17|825.82|823.42|825.82|823.42|815.07|812.67|0
1646717400000|2022-03-08 05:30:00|826.2|823.8|823.07|820.67|826.2|823.8|821.32|818.92|0
1646717700000|2022-03-08 05:35:00|823.32|820.92|825.95|823.55|828.07|825.67|821.95|819.55|0
1646718000000|2022-03-08 05:40:00|826.07|823.67|829.82|827.42|830.82|828.42|824.82|822.42|0
1646718300000|2022-03-08 05:45:00|829.57|827.17|830.57|828.17|831.7|829.3|829.07|826.67|0
1646718600000|2022-03-08 05:50:00|830.7|828.3|830.07|827.67|832.07|829.67|829.57|827.17|0
1646718900000|2022-03-08 05:55:00|830.2|827.8|831.45|829.05|831.45|829.05|828.82|826.42|0
1646719200000|2022-03-08 06:00:00|830.7|828.3|824.57|822.17|830.82|828.42|824.57|822.17|0
1646719500000|2022-03-08 06:05:00|824.7|822.3|827.7|825.3|828.07|825.67|823.45|821.05|0
1646719800000|2022-03-08 06:10:00|827.82|825.42|833.45|831.05|836.07|833.67|827.82|825.42|0
1646720100000|2022-03-08 06:15:00|833.57|831.17|839.95|837.55|840.07|837.67|832.82|830.42|0
1646720400000|2022-03-08 06:20:00|839.82|837.42|856.87|853.87|859.25|856.25|838.07|835.67|0
1646720700000|2022-03-08 06:25:00|860.75|857.75|854|851|860.75|857.75|847|844|0
1646721000000|2022-03-08 06:30:00|852.75|849.75|855.5|852.5|856.75|853.75|850.62|847.62|0
1646721300000|2022-03-08 06:35:00|855.75|852.75|853.37|850.37|857.25|854.25|852.37|849.37|0
1646721600000|2022-03-08 06:40:00|853.5|850.5|848.5|845.5|856|853|848.5|845.5|0
1646721900000|2022-03-08 06:45:00|848.75|845.75|848.5|845.5|852.5|849.5|848|845|0
1646722200000|2022-03-08 06:50:00|848.37|845.37|844.5|841.5|849|846|843.75|840.75|0
1646722500000|2022-03-08 06:55:00|844.62|841.62|844.25|841.25|845.25|842.25|840.25|837.25|0
1646722800000|2022-03-08 07:00:00|844.37|841.37|849.25|846.25|850.25|847.25|844|841|0
1646723100000|2022-03-08 07:05:00|849|846|850.12|847.12|851.75|848.75|846.12|843.12|0
1646723400000|2022-03-08 07:10:00|850.5|847.5|855.25|852.25|857|854|850.25|847.25|0
1646723700000|2022-03-08 07:15:00|856|853|846|843|858|855|845.75|842.75|0
1646724000000|2022-03-08 07:20:00|845.75|842.75|843|840|846.75|843.75|842|839|0
1646724300000|2022-03-08 07:25:00|843.25|840.25|834.12|831.12|845|842|833.25|830.25|0
1646724600000|2022-03-08 07:30:00|834.25|831.25|837.37|834.37|837.87|834.87|832.87|829.87|0
1646724900000|2022-03-08 07:35:00|836.75|833.75|836.87|833.87|838.25|835.25|834.37|831.37|0
1646725200000|2022-03-08 07:40:00|836.62|833.62|830.12|827.12|838.12|835.12|828.37|825.37|0
1646725500000|2022-03-08 07:45:00|828.62|825.62|832.62|829.62|834|831|828.37|825.37|0
1646725800000|2022-03-08 07:50:00|832.87|829.87|839.37|836.37|842.62|839.62|832.75|829.75|0
1646726100000|2022-03-08 07:55:00|839.75|836.75|842.87|839.87|846.25|843.25|839.75|836.75|0
1646726400000|2022-03-08 08:00:00|842.25|839.25|829.5|826.5|844.37|841.37|828.75|825.75|0
1646726700000|2022-03-08 08:05:00|828.95|826.55|824.45|822.05|831.07|828.67|824.32|821.92|0
1646727000000|2022-03-08 08:10:00|825.45|823.05|805.7|803.3|826.2|823.8|804.95|802.55|0
1646727300000|2022-03-08 08:15:00|805.32|802.92|803.2|800.8|813.95|811.55|803.2|800.8|0
1646727600000|2022-03-08 08:20:00|802.82|800.42|793.07|790.67|803.45|801.05|791.32|788.92|0
1646727900000|2022-03-08 08:25:00|792.2|789.8|783.45|781.05|796.57|794.17|782.82|780.42|0
1646728200000|2022-03-08 08:30:00|783.82|781.42|790.82|788.42|790.95|788.55|782.82|780.42|0
1646728500000|2022-03-08 08:35:00|791.45|789.05|786.32|783.92|791.82|789.42|783.82|781.42|0
1646728800000|2022-03-08 08:40:00|786.82|784.42|795.57|793.17|796.32|793.92|781.32|778.92|0
1646729100000|2022-03-08 08:45:00|795.95|793.55|791.95|789.55|798.95|796.55|786.57|784.17|0
1646729400000|2022-03-08 08:50:00|792.2|789.8|797.45|795.05|802.7|800.3|790.95|788.55|0
1646729700000|2022-03-08 08:55:00|797.95|795.55|793.2|790.8|799.95|797.55|792.2|789.8|0
1646730000000|2022-03-08 09:00:00|794.2|791.8|784.82|782.42|794.57|792.17|782.45|780.05|0
1646730300000|2022-03-08 09:05:00|784.57|782.17|790.82|788.42|793.32|790.92|782.82|780.42|0
1646730600000|2022-03-08 09:10:00|790.7|788.3|786.45|784.05|790.7|788.3|783.82|781.42|0
1646730900000|2022-03-08 09:15:00|786.82|784.42|783.57|781.17|786.82|784.42|781.57|779.17|0
1646731200000|2022-03-08 09:20:00|783.82|781.42|788.32|785.92|791.2|788.8|782.82|780.42|0
1646731500000|2022-03-08 09:25:00|787.45|785.05|790.95|788.55|791.7|789.3|787.07|784.67|0
1646731800000|2022-03-08 09:30:00|790.82|788.42|785.7|783.3|794.32|791.92|784.07|781.67|0
1646732100000|2022-03-08 09:35:00|786.45|784.05|787.2|784.8|791.07|788.67|786.07|783.67|0
1646732400000|2022-03-08 09:40:00|788.57|786.17|788.82|786.42|791.7|789.3|787.2|784.8|0
1646732700000|2022-03-08 09:45:00|789.7|787.3|792.7|790.3|796.2|793.8|789.7|787.3|0
1646733000000|2022-03-08 09:50:00|793.07|790.67|786.95|784.55|794.07|791.67|786.57|784.17|0
1646733300000|2022-03-08 09:55:00|786.45|784.05|788.07|785.67|790.82|788.42|785.07|782.67|0
1646733600000|2022-03-08 10:00:00|787.45|785.05|791.07|788.67|792.2|789.8|786.45|784.05|0
1646733900000|2022-03-08 10:05:00|791.7|789.3|796.57|794.17|796.57|794.17|790.2|787.8|0
1646734200000|2022-03-08 10:10:00|796.32|793.92|792.07|789.67|796.82|794.42|791.32|788.92|0
1646734500000|2022-03-08 10:15:00|792.57|790.17|806.45|804.05|806.82|804.42|792.32|789.92|0
1646734800000|2022-03-08 10:20:00|807.07|804.67|802.45|800.05|807.07|804.67|801.82|799.42|0
1646735100000|2022-03-08 10:25:00|802.07|799.67|789.82|787.42|802.57|800.17|789.32|786.92|0
1646735400000|2022-03-08 10:30:00|790.2|787.8|794.07|791.67|795.82|793.42|790.2|787.8|0
1646735700000|2022-03-08 10:35:00|793.82|791.42|795.57|793.17|795.57|793.17|790.07|787.67|0
1646736000000|2022-03-08 10:40:00|795.07|792.67|791.95|789.55|800.45|798.05|789.7|787.3|0
1646736300000|2022-03-08 10:45:00|791.82|789.42|787.57|785.17|794.45|792.05|786.57|784.17|0
1646736600000|2022-03-08 10:50:00|787.07|784.67|787.07|784.67|788.95|786.55|782.7|780.3|0
1646736900000|2022-03-08 10:55:00|786.82|784.42|787.2|784.8|787.82|785.42|782.95|780.55|0
1646737200000|2022-03-08 11:00:00|786.95|784.55|786.07|783.67|790.07|787.67|785.82|783.42|0
1646737500000|2022-03-08 11:05:00|785.57|783.17|789.45|787.05|792.7|790.3|785.2|782.8|0
1646737800000|2022-03-08 11:10:00|789.57|787.17|787.45|785.05|790.45|788.05|785.57|783.17|0
1646738100000|2022-03-08 11:15:00|787.2|784.8|794.45|792.05|795.07|792.67|787.07|784.67|0
1646738400000|2022-03-08 11:20:00|793.95|791.55|788.32|785.92|794.2|791.8|787.57|785.17|0
1646738700000|2022-03-08 11:25:00|787.95|785.55|785.7|783.3|788.7|786.3|784.07|781.67|0
1646739000000|2022-03-08 11:30:00|785.57|783.17|785.45|783.05|789.07|786.67|784.57|782.17|0
1646739300000|2022-03-08 11:35:00|786.2|783.8|786.32|783.92|788.2|785.8|785.7|783.3|0
1646739600000|2022-03-08 11:40:00|786.07|783.67|787.2|784.8|791.32|788.92|785.95|783.55|0
1646739900000|2022-03-08 11:45:00|787.45|785.05|783.82|781.42|790.95|788.55|782.82|780.42|0
1646740200000|2022-03-08 11:50:00|784.45|782.05|785.57|783.17|787.32|784.92|782.7|780.3|0
1646740500000|2022-03-08 11:55:00|785.32|782.92|781.32|778.92|785.57|783.17|781.32|778.92|0
1646740800000|2022-03-08 12:00:00|781.7|779.3|776.82|774.42|783.2|780.8|776.82|774.42|0
1646741100000|2022-03-08 12:05:00|777.07|774.67|776.2|773.8|778.32|775.92|776.2|773.8|0
1646741400000|2022-03-08 12:10:00|776.07|773.67|768.45|766.05|776.07|773.67|767.82|765.42|0
1646741700000|2022-03-08 12:15:00|768.57|766.17|772.32|769.92|772.57|770.17|767.82|765.42|0
1646742000000|2022-03-08 12:20:00|772.7|770.3|774.32|771.92|775.07|772.67|772.57|770.17|0
1646742300000|2022-03-08 12:25:00|774.07|771.67|779.32|776.92|780.07|777.67|769.95|767.55|0
1646742600000|2022-03-08 12:30:00|779.45|777.05|777.82|775.42|784.2|781.8|777.32|774.92|0
1646742900000|2022-03-08 12:35:00|777.95|775.55|782.32|779.92|783.32|780.92|777.95|775.55|0
1646743200000|2022-03-08 12:40:00|782.07|779.67|792.45|790.05|792.45|790.05|780.82|778.42|0
1646743500000|2022-03-08 12:45:00|791.82|789.42|794.32|791.92|797.57|795.17|791.7|789.3|0
1646743800000|2022-03-08 12:50:00|795.45|793.05|800.07|797.67|800.07|797.67|795.45|793.05|0
1646744100000|2022-03-08 12:55:00|799.95|797.55|796.07|793.67|800.2|797.8|795.07|792.67|0
1646744400000|2022-03-08 13:00:00|796.2|793.8|795.07|792.67|802.32|799.92|794.7|792.3|0
1646744700000|2022-03-08 13:05:00|794.57|792.17|794.57|792.17|797.45|795.05|792.32|789.92|0
1646745000000|2022-03-08 13:10:00|793.95|791.55|812.95|810.55|814.32|811.92|793.82|791.42|0
1646745300000|2022-03-08 13:15:00|811.57|809.17|809.45|807.05|813.32|810.92|807.07|804.67|0
1646745600000|2022-03-08 13:20:00|809.07|806.67|812.2|809.8|813.7|811.3|808.07|805.67|0
1646745900000|2022-03-08 13:25:00|811.82|809.42|806.82|804.42|812.57|810.17|806.07|803.67|0
1646746200000|2022-03-08 13:30:00|806.7|804.3|809.07|806.67|811.07|808.67|806.07|803.67|0
1646746500000|2022-03-08 13:35:00|808.82|806.42|800.2|797.8|809.95|807.55|799.45|797.05|0
1646746800000|2022-03-08 13:40:00|800.32|797.92|801.32|798.92|801.82|799.42|795.32|792.92|0
1646747100000|2022-03-08 13:45:00|800.95|798.55|797.95|795.55|802.32|799.92|795.57|793.17|0
1646747400000|2022-03-08 13:50:00|798.2|795.8|795.32|792.92|801.57|799.17|791.82|789.42|0
1646747700000|2022-03-08 13:55:00|795.07|792.67|799.45|797.05|800.7|798.3|793.57|791.17|0
1646748000000|2022-03-08 14:00:00|799.82|797.42|799.57|797.17|803.32|800.92|796.7|794.3|0
1646748300000|2022-03-08 14:05:00|799.07|796.67|805.82|803.42|806.07|803.67|796.32|793.92|0
1646748600000|2022-03-08 14:10:00|805.57|803.17|805.45|803.05|806.57|804.17|801.07|798.67|0
1646748900000|2022-03-08 14:15:00|805.82|803.42|800.82|798.42|805.82|803.42|797.95|795.55|0
1646749200000|2022-03-08 14:20:00|801.32|798.92|792.32|789.92|801.32|798.92|792.32|789.92|0
1646749500000|2022-03-08 14:25:00|793.82|791.42|800.45|798.05|801.82|799.42|793.57|791.17|0
1646749800000|2022-03-08 14:30:00|801.45|799.05|807.32|804.92|808.95|806.55|793.82|791.42|0
1646750100000|2022-03-08 14:35:00|807.82|805.42|814.07|811.67|814.07|811.67|786.82|784.42|0
1646750400000|2022-03-08 14:40:00|814.82|812.42|792.57|790.17|819.57|817.17|788.2|785.8|0
1646750700000|2022-03-08 14:45:00|792.7|790.3|801.07|798.67|801.2|798.8|786.82|784.42|0
1646751000000|2022-03-08 14:50:00|800.07|797.67|811.7|809.3|813.82|811.42|794.7|792.3|0
1646751300000|2022-03-08 14:55:00|813.07|810.67|810.82|808.42|816.2|813.8|808.57|806.17|0
1646751600000|2022-03-08 15:00:00|813.95|811.55|829.82|827.42|831.82|829.42|813.32|810.92|0
1646751900000|2022-03-08 15:05:00|830.32|827.92|838.82|836.42|839.32|836.92|828.82|826.42|0
1646752200000|2022-03-08 15:10:00|839.07|836.67|831.82|829.42|840.07|837.67|830.07|827.67|0
1646752500000|2022-03-08 15:15:00|831.7|829.3|809.07|806.67|832.07|829.67|809.07|806.67|0
1646752800000|2022-03-08 15:20:00|807.57|805.17|824.32|821.92|824.32|821.92|806.32|803.92|0
1646753100000|2022-03-08 15:25:00|824.45|822.05|834.32|831.92|834.32|831.92|824.45|822.05|0
1646753400000|2022-03-08 15:30:00|834.95|832.55|841.45|839.05|843.82|841.42|825.45|823.05|0
1646753700000|2022-03-08 15:35:00|842.32|839.92|839.07|836.67|842.82|840.42|834.2|831.8|0
1646754000000|2022-03-08 15:40:00|837.07|834.67|829.57|827.17|839.32|836.92|827.57|825.17|0
1646754300000|2022-03-08 15:45:00|828.32|825.92|822.32|819.92|833.57|831.17|822.32|819.92|0
1646754600000|2022-03-08 15:50:00|824.32|821.92|810.2|807.8|832.32|829.92|809.82|807.42|0
1646754900000|2022-03-08 15:55:00|811.57|809.17|805.2|802.8|816.7|814.3|804.07|801.67|0
1646755200000|2022-03-08 16:00:00|805.82|803.42|803.57|801.17|813.32|810.92|800.57|798.17|0
1646755500000|2022-03-08 16:05:00|802.07|799.67|819.07|816.67|822.07|819.67|802.07|799.67|0
1646755800000|2022-03-08 16:10:00|818.57|816.17|816.07|813.67|822.07|819.67|812.82|810.42|0
1646756100000|2022-03-08 16:15:00|814.82|812.42|816.57|814.17|824.57|822.17|812.82|810.42|0
1646756400000|2022-03-08 16:20:00|815.57|813.17|828.32|825.92|828.32|825.92|814.82|812.42|0
1646756700000|2022-03-08 16:25:00|828.82|826.42|831.82|829.42|834.57|832.17|824.82|822.42|0
1646757000000|2022-03-08 16:30:00|831.57|829.17|837.82|835.42|846.32|843.92|830.45|828.05|0
1646757300000|2022-03-08 16:35:00|838.07|835.67|839.57|837.17|841.32|838.92|834.07|831.67|0
1646757600000|2022-03-08 16:40:00|838.57|836.17|839.07|836.67|844.07|841.67|832.32|829.92|0
1646757900000|2022-03-08 16:45:00|839.2|836.8|822.7|820.3|839.2|836.8|818.57|816.17|0
1646758200000|2022-03-08 16:50:00|822.32|819.92|816.45|814.05|824.82|822.42|815.32|812.92|0
1646758500000|2022-03-08 16:55:00|816.57|814.17|820.45|818.05|822.07|819.67|811.57|809.17|0
1646758800000|2022-03-08 17:00:00|819.82|817.42|802.32|799.92|821.07|818.67|798.57|796.17|0
1646759100000|2022-03-08 17:05:00|801.82|799.42|792.2|789.8|801.82|799.42|788.57|786.17|0
1646759400000|2022-03-08 17:10:00|792.32|789.92|770.45|768.05|792.32|789.92|770.45|768.05|0
1646759700000|2022-03-08 17:15:00|768.82|766.42|756.82|754.42|773.2|770.8|752.95|750.55|0
1646760000000|2022-03-08 17:20:00|756.32|753.92|770.95|768.55|772.07|769.67|755.07|752.67|0
1646760300000|2022-03-08 17:25:00|771.07|768.67|760.32|757.92|778.82|776.42|757.32|754.92|0
1646760600000|2022-03-08 17:30:00|759.07|756.67|752.32|749.92|768.07|765.67|751.57|749.17|0
1646760900000|2022-03-08 17:35:00|752.82|750.42|749.7|747.3|760.32|757.92|748.82|746.42|0
1646761200000|2022-03-08 17:40:00|749.07|746.67|748.07|745.67|758.57|756.17|745.82|743.42|0
1646761500000|2022-03-08 17:45:00|749.57|747.17|749.07|746.67|754.32|751.92|744.82|742.42|0
1646761800000|2022-03-08 17:50:00|748.57|746.17|743.07|740.67|759.82|757.42|742.82|740.42|0
1646762100000|2022-03-08 17:55:00|743.2|740.8|746.07|743.67|750.07|747.67|743.2|740.8|0
1646762400000|2022-03-08 18:00:00|745.82|743.42|732.57|730.17|745.82|743.42|732.57|730.17|0
1646762700000|2022-03-08 18:05:00|732.82|730.42|728.57|726.17|735.7|733.3|728.32|725.92|0
1646763000000|2022-03-08 18:10:00|728.07|725.67|734.45|732.05|735.32|732.92|726.57|724.17|0
1646763300000|2022-03-08 18:15:00|734.57|732.17|733.57|731.17|737.82|735.42|730.57|728.17|0
1646763600000|2022-03-08 18:20:00|733.07|730.67|748.07|745.67|748.57|746.17|733.07|730.67|0
1646763900000|2022-03-08 18:25:00|748.7|746.3|761.32|758.92|762.82|760.42|748.07|745.67|0
1646764200000|2022-03-08 18:30:00|760.82|758.42|772.82|770.42|777.57|775.17|760.82|758.42|0
1646764500000|2022-03-08 18:35:00|772.7|770.3|776.32|773.92|779.32|776.92|769.95|767.55|0
1646764800000|2022-03-08 18:40:00|776.57|774.17|778.57|776.17|787.57|785.17|776.32|773.92|0
1646765100000|2022-03-08 18:45:00|778.2|775.8|787.32|784.92|790.57|788.17|777.07|774.67|0
1646765400000|2022-03-08 18:50:00|788.07|785.67|794.57|792.17|797.32|794.92|786.57|784.17|0
1646765700000|2022-03-08 18:55:00|794.32|791.92|803.07|800.67|803.57|801.17|794.32|791.92|0
1646766000000|2022-03-08 19:00:00|803.32|800.92|811.32|808.92|820.07|817.67|802.07|799.67|0
1646766300000|2022-03-08 19:05:00|813.32|810.92|803.07|800.67|814.07|811.67|798.32|795.92|0
1646766600000|2022-03-08 19:10:00|802.82|800.42|807.07|804.67|815.57|813.17|802.45|800.05|0
1646766900000|2022-03-08 19:15:00|807.82|805.42|807.07|804.67|812.45|810.05|801.32|798.92|0
1646767200000|2022-03-08 19:20:00|806.57|804.17|801.2|798.8|816.95|814.55|798.82|796.42|0
1646767500000|2022-03-08 19:25:00|801.32|798.92|790.07|787.67|804.57|802.17|788.57|786.17|0
1646767800000|2022-03-08 19:30:00|791.07|788.67|800.32|797.92|801.82|799.42|786.32|783.92|0
1646768100000|2022-03-08 19:35:00|798.7|796.3|786.82|784.42|799.07|796.67|784.07|781.67|0
1646768400000|2022-03-08 19:40:00|787.45|785.05|785.07|782.67|794.95|792.55|784.57|782.17|0
1646768700000|2022-03-08 19:45:00|781.32|778.92|772.07|769.67|782.57|780.17|772.07|769.67|0
1646769000000|2022-03-08 19:50:00|772.45|770.05|783.32|780.92|783.82|781.42|771.57|769.17|0
1646769300000|2022-03-08 19:55:00|782.57|780.17|782.2|779.8|789.82|787.42|776.32|773.92|0
1646769600000|2022-03-08 20:00:00|783.57|781.17|765.07|762.67|785.57|783.17|763.82|761.42|0
1646769900000|2022-03-08 20:05:00|767.32|764.92|771.7|769.3|773.95|771.55|766.07|763.67|0
1646770200000|2022-03-08 20:10:00|770.32|767.92|777.2|774.8|786.07|783.67|768.82|766.42|0
1646770500000|2022-03-08 20:15:00|776.57|774.17|782.45|780.05|784.82|782.42|774.7|772.3|0
1646770800000|2022-03-08 20:20:00|782.32|779.92|787.07|784.67|792.57|790.17|782.07|779.67|0
1646771100000|2022-03-08 20:25:00|786.32|783.92|808.7|806.3|808.7|806.3|786.32|783.92|0
1646771400000|2022-03-08 20:30:00|807.57|805.17|820.57|818.17|823.82|821.42|806.82|804.42|0
1646771700000|2022-03-08 20:35:00|820.82|818.42|810.07|807.67|823.82|821.42|810.07|807.67|0
1646772000000|2022-03-08 20:40:00|808.07|805.67|821.07|818.67|821.07|818.67|805.07|802.67|0
1646772300000|2022-03-08 20:45:00|822.57|820.17|824.95|822.55|827.2|824.8|815.82|813.42|0
1646772600000|2022-03-08 20:50:00|825.07|822.67|821.07|818.67|825.32|822.92|807.32|804.92|0
1646772900000|2022-03-08 20:55:00|822.07|819.67|830.07|827.67|835.82|833.42|821.57|819.17|0
1646773200000|2022-03-08 21:00:00|832.66|830.58|842.04|839.96|845.16|843.08|832.66|830.58|0
1646773500000|2022-03-08 21:05:00|842.16|840.08|844.91|842.83|846.66|844.58|841.16|839.08|0
1646773800000|2022-03-08 21:10:00|844.54|842.46|842.41|840.33|844.54|842.46|839.16|837.08|0
1646774100000|2022-03-08 21:15:00|843.42|840.82|847.92|845.32|848.17|845.57|843.42|840.82|0
1646774400000|2022-03-08 21:20:00|848.3|845.7|849.05|846.45|849.92|847.32|847.67|845.07|0
1646774700000|2022-03-08 21:25:00|848.92|846.32|847.8|845.2|850.67|848.07|847.8|845.2|0
1646775000000|2022-03-08 21:30:00|847.67|845.07|850.17|847.57|850.67|848.07|847.42|844.82|0
1646775300000|2022-03-08 21:35:00|850.42|847.82|851.17|848.57|851.17|848.57|848.92|846.32|0
1646775600000|2022-03-08 21:40:00|850.92|848.32|852.17|849.57|852.92|850.32|850.42|847.82|0
1646775900000|2022-03-08 21:45:00|851.92|849.32|848.3|845.7|852.8|850.2|848.3|845.7|0
1646776200000|2022-03-08 21:50:00|848.92|846.32|848.17|845.57|849.05|846.45|845.42|842.82|0
1646776500000|2022-03-08 21:55:00|848.05|845.45|849.05|846.45|850.42|847.82|846.92|844.32|0
1646776800000|2022-03-08 22:00:00|848.29|845.69|848.7|846.1|849.46|846.86|848.29|845.69|0
1646777100000|2022-03-08 22:05:00|848.91|846.31|850.4|847.8|850.4|847.8|848.84|846.24|0
1646777400000|2022-03-08 22:10:00|850.37|847.77|849.21|846.61|850.37|847.77|848.22|845.62|0
1646777700000|2022-03-08 22:15:00|849.1|846.5|848.99|846.39|849.71|847.11|848.88|846.28|0
1646778000000|2022-03-08 22:20:00|848.84|846.24|849.71|847.11|849.71|847.11|848.22|845.62|0
1646778300000|2022-03-08 22:25:00|849.97|847.37|850.22|847.62|850.33|847.73|848.88|846.28|0
1646778600000|2022-03-08 22:30:00|850.07|847.47|850.37|847.77|850.59|847.99|850.04|847.44|0
1646778900000|2022-03-08 22:35:00|850.91|848.31|850.95|848.35|851.1|848.5|850.91|848.31|0
1646779200000|2022-03-08 22:40:00|851.06|848.46|851.06|848.46|851.28|848.68|851.06|848.46|0
1646779500000|2022-03-08 22:45:00|851.1|848.5|850.04|847.44|851.1|848.5|849.97|847.37|0
1646779800000|2022-03-08 22:50:00|850.8|848.2|850.42|847.82|850.88|848.28|850.18|847.58|0
1646780100000|2022-03-08 22:55:00|850.46|847.86|849.6|847|850.53|847.93|849.57|846.97|0
1646780400000|2022-03-08 23:00:00|848.55|845.95|842.3|839.7|848.55|845.95|841.55|838.95|0
1646780700000|2022-03-08 23:05:00|842.17|839.57|843.17|840.57|843.8|841.2|841.67|839.07|0
1646781000000|2022-03-08 23:10:00|843.42|840.82|841.17|838.57|845.42|842.82|840.8|838.2|0
1646781300000|2022-03-08 23:15:00|841.42|838.82|842.8|840.2|844.3|841.7|841.42|838.82|0
1646781600000|2022-03-08 23:20:00|843.17|840.57|842.67|840.07|844.8|842.2|841.67|839.07|0
1646781900000|2022-03-08 23:25:00|842.8|840.2|839.92|837.32|843.3|840.7|839.67|837.07|0
1646782200000|2022-03-08 23:30:00|838.42|835.82|835.17|832.57|838.42|835.82|833.92|831.32|0
1646782500000|2022-03-08 23:35:00|834.92|832.32|835.05|832.45|835.55|832.95|833.92|831.32|0
1646782800000|2022-03-08 23:40:00|834.92|832.32|834.3|831.7|835.92|833.32|833.67|831.07|0
1646783100000|2022-03-08 23:45:00|834.17|831.57|835.17|832.57|835.67|833.07|831.67|829.07|0
1646783400000|2022-03-08 23:50:00|835.3|832.7|833.17|830.57|837.17|834.57|831.92|829.32|0
1646783700000|2022-03-08 23:55:00|832.92|830.32|832.17|829.57|835.42|832.82|830.67|828.07|0
1646784000000|2022-03-09 00:00:00|831.67|829.07|829.55|826.95|832.05|829.45|828.55|825.95|0
1646784300000|2022-03-09 00:05:00|829.67|827.07|829.17|826.57|830.42|827.82|827.92|825.32|0
1646784600000|2022-03-09 00:10:00|829.42|826.82|830.67|828.07|831.17|828.57|829.05|826.45|0
1646784900000|2022-03-09 00:15:00|830.8|828.2|830.92|828.32|831.17|828.57|825.92|823.32|0
1646785200000|2022-03-09 00:20:00|830.67|828.07|827.92|825.32|831.17|828.57|826.67|824.07|0
1646785500000|2022-03-09 00:25:00|828.17|825.57|825.92|823.32|828.17|825.57|824.42|821.82|0
1646785800000|2022-03-09 00:30:00|825.8|823.2|830.92|828.32|831.55|828.95|825.8|823.2|0
1646786100000|2022-03-09 00:35:00|831.05|828.45|830.05|827.45|831.17|828.57|828.05|825.45|0
1646786400000|2022-03-09 00:40:00|829.92|827.32|827.42|824.82|830.42|827.82|827.42|824.82|0
1646786700000|2022-03-09 00:45:00|827.3|824.7|826.3|823.7|829.05|826.45|826.3|823.7|0
1646787000000|2022-03-09 00:50:00|826.42|823.82|825.67|823.07|827.42|824.82|824.55|821.95|0
1646787300000|2022-03-09 00:55:00|825.17|822.57|824.17|821.57|826.42|823.82|823.67|821.07|0
1646787600000|2022-03-09 01:00:00|822.67|820.07|826.05|823.45|826.17|823.57|820.17|817.57|0
1646787900000|2022-03-09 01:05:00|825.92|823.32|822.42|819.82|827.17|824.57|821.3|818.7|0
1646788200000|2022-03-09 01:10:00|822.3|819.7|823.42|820.82|823.42|820.82|819.92|817.32|0
1646788500000|2022-03-09 01:15:00|823.92|821.32|826.55|823.95|827.42|824.82|823.8|821.2|0
1646788800000|2022-03-09 01:20:00|826.42|823.82|829.55|826.95|830.42|827.82|825.42|822.82|0
1646789100000|2022-03-09 01:25:00|829.8|827.2|827.8|825.2|830.55|827.95|827.55|824.95|0
1646789400000|2022-03-09 01:30:00|828.17|825.57|812.67|810.07|828.8|826.2|810.05|807.45|0
1646789700000|2022-03-09 01:35:00|812.92|810.32|811.67|809.07|813.92|811.32|809.92|807.32|0
1646790000000|2022-03-09 01:40:00|811.55|808.95|809.8|807.2|814.42|811.82|808.17|805.57|0
1646790300000|2022-03-09 01:45:00|810.17|807.57|809.8|807.2|810.42|807.82|807.67|805.07|0
1646790600000|2022-03-09 01:50:00|809.92|807.32|816.67|814.07|818.17|815.57|808.67|806.07|0
1646790900000|2022-03-09 01:55:00|816.92|814.32|817.42|814.82|817.8|815.2|814.42|811.82|0
1646791200000|2022-03-09 02:00:00|817.67|815.07|815.92|813.32|817.67|815.07|810.8|808.2|0
1646791500000|2022-03-09 02:05:00|816.05|813.45|815.17|812.57|817.67|815.07|814.42|811.82|0
1646791800000|2022-03-09 02:10:00|814.92|812.32|813.8|811.2|815.17|812.57|813.05|810.45|0
1646792100000|2022-03-09 02:15:00|813.92|811.32|815.17|812.57|817.67|815.07|813.92|811.32|0
1646792400000|2022-03-09 02:20:00|815.05|812.45|816.92|814.32|817.17|814.57|813.17|810.57|0
1646792700000|2022-03-09 02:25:00|816.8|814.2|812.67|810.07|817.17|814.57|812.67|810.07|0
1646793000000|2022-03-09 02:30:00|813.05|810.45|816.42|813.82|818.3|815.7|812.92|810.32|0
1646793300000|2022-03-09 02:35:00|815.8|813.2|823.42|820.82|823.42|820.82|814.92|812.32|0
1646793600000|2022-03-09 02:40:00|823.3|820.7|823.67|821.07|824.67|822.07|820.55|817.95|0
1646793900000|2022-03-09 02:45:00|823.92|821.32|824.55|821.95|824.67|822.07|821.42|818.82|0
1646794200000|2022-03-09 02:50:00|824.67|822.07|828.92|826.32|830.17|827.57|824.3|821.7|0
1646794500000|2022-03-09 02:55:00|828.67|826.07|826.05|823.45|829.05|826.45|825.42|822.82|0
1646794800000|2022-03-09 03:00:00|825.92|823.32|828.55|825.95|828.92|826.32|824.92|822.32|0
1646795100000|2022-03-09 03:05:00|828.42|825.82|828.92|826.32|829.92|827.32|827.67|825.07|0
1646795400000|2022-03-09 03:10:00|829.17|826.57|830.55|827.95|831.17|828.57|827.8|825.2|0
1646795700000|2022-03-09 03:15:00|830.67|828.07|834.42|831.82|836.55|833.95|830.05|827.45|0
1646796000000|2022-03-09 03:20:00|834.3|831.7|828.8|826.2|834.42|831.82|827.92|825.32|0
1646796300000|2022-03-09 03:25:00|829.42|826.82|830.55|827.95|830.55|827.95|828.3|825.7|0
1646796600000|2022-03-09 03:30:00|830.92|828.32|826.8|824.2|830.92|828.32|826.05|823.45|0
1646796900000|2022-03-09 03:35:00|826.67|824.07|826.67|824.07|827.92|825.32|825.05|822.45|0
1646797200000|2022-03-09 03:40:00|826.8|824.2|826.92|824.32|828.55|825.95|826.55|823.95|0
1646797500000|2022-03-09 03:45:00|826.42|823.82|826.67|824.07|827.17|824.57|825.3|822.7|0
1646797800000|2022-03-09 03:50:00|826.92|824.32|826.8|824.2|827.42|824.82|826.42|823.82|0
1646798100000|2022-03-09 03:55:00|826.92|824.32|832.42|829.82|834.17|831.57|826.92|824.32|0
1646798400000|2022-03-09 04:00:00|832.17|829.57|822.67|820.07|832.17|829.57|821.55|818.95|0
1646798700000|2022-03-09 04:05:00|822.3|819.7|821.17|818.57|822.67|820.07|819.42|816.82|0
1646799000000|2022-03-09 04:10:00|820.92|818.32|818.42|815.82|823.8|821.2|818.42|815.82|0
1646799300000|2022-03-09 04:15:00|818.3|815.7|817.8|815.2|820.17|817.57|817.8|815.2|0
1646799600000|2022-03-09 04:20:00|817.3|814.7|816.55|813.95|817.92|815.32|815.05|812.45|0
1646799900000|2022-03-09 04:25:00|816.42|813.82|808.17|805.57|818.92|816.32|808.05|805.45|0
1646800200000|2022-03-09 04:30:00|808.05|805.45|809.42|806.82|810.17|807.57|806.92|804.32|0
1646800500000|2022-03-09 04:35:00|809.05|806.45|806.42|803.82|809.92|807.32|806.17|803.57|0
1646800800000|2022-03-09 04:40:00|806.17|803.57|809.17|806.57|810.3|807.7|806.17|803.57|0
1646801100000|2022-03-09 04:45:00|808.92|806.32|807.05|804.45|810.8|808.2|806.8|804.2|0
1646801400000|2022-03-09 04:50:00|807.67|805.07|808.3|805.7|809.17|806.57|806.42|803.82|0
1646801700000|2022-03-09 04:55:00|808.17|805.57|809.92|807.32|810.17|807.57|806.67|804.07|0
1646802000000|2022-03-09 05:00:00|809.8|807.2|814.05|811.45|814.8|812.2|809.8|807.2|0
1646802300000|2022-03-09 05:05:00|813.55|810.95|814.67|812.07|814.67|812.07|813.3|810.7|0
1646802600000|2022-03-09 05:10:00|814.42|811.82|815.3|812.7|815.8|813.2|812.55|809.95|0
1646802900000|2022-03-09 05:15:00|815.17|812.57|817.42|814.82|819.92|817.32|814.8|812.2|0
1646803200000|2022-03-09 05:20:00|817.55|814.95|816.05|813.45|817.92|815.32|814.92|812.32|0
1646803500000|2022-03-09 05:25:00|815.92|813.32|810.17|807.57|817.05|814.45|808.3|805.7|0
1646803800000|2022-03-09 05:30:00|810.3|807.7|817.3|814.7|817.3|814.7|809.8|807.2|0
1646804100000|2022-03-09 05:35:00|817.8|815.2|825.92|823.32|826.05|823.45|816.55|813.95|0
1646804400000|2022-03-09 05:40:00|826.17|823.57|823.55|820.95|826.17|823.57|822.05|819.45|0
1646804700000|2022-03-09 05:45:00|822.92|820.32|828.3|825.7|829.05|826.45|822.3|819.7|0
1646805000000|2022-03-09 05:50:00|828.05|825.45|827.3|824.7|830.92|828.32|826.3|823.7|0
1646805300000|2022-03-09 05:55:00|827.17|824.57|823.92|821.32|827.8|825.2|823.55|820.95|0
1646805600000|2022-03-09 06:00:00|823.55|820.95|823.3|820.7|823.92|821.32|819.42|816.82|0
1646805900000|2022-03-09 06:05:00|823.05|820.45|815.67|813.07|823.8|821.2|815.05|812.45|0
1646806200000|2022-03-09 06:10:00|816.05|813.45|817.05|814.45|817.05|814.45|812.92|810.32|0
1646806500000|2022-03-09 06:15:00|816.3|813.7|813.92|811.32|816.3|813.7|812.05|809.45|0
1646806800000|2022-03-09 06:20:00|813.55|810.95|816.67|814.07|816.8|814.2|811.17|808.57|0
1646807100000|2022-03-09 06:25:00|816.8|814.2|814.17|811.57|819.05|816.45|814.05|811.45|0
1646807400000|2022-03-09 06:30:00|814.05|811.45|809.55|806.95|817.3|814.7|809.42|806.82|0
1646807700000|2022-03-09 06:35:00|809.67|807.07|817.05|814.45|817.05|814.45|806.55|803.95|0
1646808000000|2022-03-09 06:40:00|816.8|814.2|818.55|815.95|820.67|818.07|816.55|813.95|0
1646808300000|2022-03-09 06:45:00|818.67|816.07|820.8|818.2|821.55|818.95|816.42|813.82|0
1646808600000|2022-03-09 06:50:00|821.05|818.45|812.92|810.32|821.05|818.45|810.3|807.7|0
1646808900000|2022-03-09 06:55:00|813.8|811.2|812.55|809.95|813.8|811.2|810.05|807.45|0
1646809200000|2022-03-09 07:00:00|811.42|808.82|814.3|811.7|820.3|817.7|810.8|808.2|0
1646809500000|2022-03-09 07:05:00|813.8|811.2|808.8|806.2|813.8|811.2|807.3|804.7|0
1646809800000|2022-03-09 07:10:00|808.55|805.95|808.8|806.2|810.3|807.7|806.67|804.07|0
1646810100000|2022-03-09 07:15:00|809.05|806.45|804.17|801.57|809.05|806.45|803.8|801.2|0
1646810400000|2022-03-09 07:20:00|803.92|801.32|802.17|799.57|805.05|802.45|801.8|799.2|0
1646810700000|2022-03-09 07:25:00|802.8|800.2|788.17|785.57|802.92|800.32|787.42|784.82|0
1646811000000|2022-03-09 07:30:00|789.17|786.57|791.42|788.82|794.42|791.82|785.8|783.2|0
1646811300000|2022-03-09 07:35:00|791.3|788.7|789.42|786.82|793.8|791.2|789.42|786.82|0
1646811600000|2022-03-09 07:40:00|789.3|786.7|792.92|790.32|794.05|791.45|787.17|784.57|0
1646811900000|2022-03-09 07:45:00|791.05|788.45|790.67|788.07|796.17|793.57|790.67|788.07|0
1646812200000|2022-03-09 07:50:00|791.05|788.45|787.55|784.95|791.42|788.82|785.3|782.7|0
1646812500000|2022-03-09 07:55:00|787.42|784.82|786.17|783.57|790.92|788.32|785.3|782.7|0
1646812800000|2022-03-09 08:00:00|786.3|783.7|799.17|796.57|799.17|796.57|786.3|783.7|0
1646813100000|2022-03-09 08:05:00|799.29|797.21|788.91|786.83|803.54|801.46|787.66|785.58|0
1646813400000|2022-03-09 08:10:00|788.41|786.33|784.91|782.83|789.54|787.46|782.41|780.33|0
1646813700000|2022-03-09 08:15:00|784.79|782.71|791.16|789.08|796.29|794.21|784.79|782.71|0
1646814000000|2022-03-09 08:20:00|790.91|788.83|792.79|790.71|794.16|792.08|786.29|784.21|0
1646814300000|2022-03-09 08:25:00|793.16|791.08|798.41|796.33|798.54|796.46|790.04|787.96|0
1646814600000|2022-03-09 08:30:00|797.79|795.71|790.79|788.71|798.54|796.46|787.29|785.21|0
1646814900000|2022-03-09 08:35:00|791.54|789.46|791.29|789.21|796.16|794.08|789.79|787.71|0
1646815200000|2022-03-09 08:40:00|791.41|789.33|785.29|783.21|791.91|789.83|784.54|782.46|0
1646815500000|2022-03-09 08:45:00|785.79|783.71|786.29|784.21|788.54|786.46|784.41|782.33|0
1646815800000|2022-03-09 08:50:00|785.91|783.83|782.66|780.58|786.91|784.83|781.41|779.33|0
1646816100000|2022-03-09 08:55:00|783.04|780.96|782.29|780.21|784.29|782.21|781.16|779.08|0
1646816400000|2022-03-09 09:00:00|782.16|780.08|779.04|776.96|782.16|780.08|775.91|773.83|0
1646816700000|2022-03-09 09:05:00|779.16|777.08|780.29|778.21|781.79|779.71|776.29|774.21|0
1646817000000|2022-03-09 09:10:00|779.91|777.83|783.79|781.71|785.04|782.96|777.16|775.08|0
1646817300000|2022-03-09 09:15:00|783.66|781.58|776.41|774.33|784.04|781.96|775.91|773.83|0
1646817600000|2022-03-09 09:20:00|776.91|774.83|771.66|769.58|776.91|774.83|771.16|769.08|0
1646817900000|2022-03-09 09:25:00|771.79|769.71|771.29|769.21|772.66|770.58|768.91|766.83|0
1646818200000|2022-03-09 09:30:00|770.66|768.58|766.41|764.33|772.54|770.46|766.41|764.33|0
1646818500000|2022-03-09 09:35:00|766.91|764.83|764.29|762.21|768.41|766.33|764.29|762.21|0
1646818800000|2022-03-09 09:40:00|764.04|761.96|761.54|759.46|764.91|762.83|759.66|757.58|0
1646819100000|2022-03-09 09:45:00|761.79|759.71|767.29|765.21|769.41|767.33|760.79|758.71|0
1646819400000|2022-03-09 09:50:00|767.66|765.58|763.66|761.58|768.41|766.33|758.91|756.83|0
1646819700000|2022-03-09 09:55:00|763.41|761.33|758.91|756.83|764.79|762.71|758.91|756.83|0
1646820000000|2022-03-09 10:00:00|759.66|757.58|759.41|757.33|766.66|764.58|759.04|756.96|0
1646820300000|2022-03-09 10:05:00|759.91|757.83|759.66|757.58|761.41|759.33|756.16|754.08|0
1646820600000|2022-03-09 10:10:00|759.16|757.08|759.29|757.21|762.29|760.21|757.04|754.96|0
1646820900000|2022-03-09 10:15:00|759.16|757.08|757.54|755.46|762.91|760.83|757.41|755.33|0
1646821200000|2022-03-09 10:20:00|757.91|755.83|765.29|763.21|765.91|763.83|757.91|755.83|0
1646821500000|2022-03-09 10:25:00|765.54|763.46|759.91|757.83|765.54|763.46|759.41|757.33|0
1646821800000|2022-03-09 10:30:00|758.66|756.58|758.91|756.83|762.04|759.96|756.29|754.21|0
1646822100000|2022-03-09 10:35:00|759.16|757.08|759.41|757.33|759.54|757.46|754.79|752.71|0
1646822400000|2022-03-09 10:40:00|758.91|756.83|756.41|754.33|759.54|757.46|755.16|753.08|0
1646822700000|2022-03-09 10:45:00|756.54|754.46|758.79|756.71|760.54|758.46|755.29|753.21|0
1646823000000|2022-03-09 10:50:00|758.29|756.21|764.66|762.58|766.29|764.21|756.66|754.58|0
1646823300000|2022-03-09 10:55:00|764.54|762.46|768.16|766.08|772.54|770.46|764.54|762.46|0
1646823600000|2022-03-09 11:00:00|767.79|765.71|765.16|763.08|771.04|768.96|764.79|762.71|0
1646823900000|2022-03-09 11:05:00|764.66|762.58|762.16|760.08|765.29|763.21|761.66|759.58|0
1646824200000|2022-03-09 11:10:00|762.04|759.96|767.04|764.96|767.54|765.46|761.91|759.83|0
1646824500000|2022-03-09 11:15:00|766.54|764.46|761.66|759.58|767.91|765.83|760.54|758.46|0
1646824800000|2022-03-09 11:20:00|762.04|759.96|756.66|754.58|766.04|763.96|755.91|753.83|0
1646825100000|2022-03-09 11:25:00|756.29|754.21|763.16|761.08|763.41|761.33|754.41|752.33|0
1646825400000|2022-03-09 11:30:00|762.91|760.83|762.66|760.58|765.91|763.83|760.41|758.33|0
1646825700000|2022-03-09 11:35:00|763.41|761.33|766.91|764.83|767.16|765.08|761.16|759.08|0
1646826000000|2022-03-09 11:40:00|767.04|764.96|772.16|770.08|773.16|771.08|766.79|764.71|0
1646826300000|2022-03-09 11:45:00|772.66|770.58|769.04|766.96|774.66|772.58|768.66|766.58|0
1646826600000|2022-03-09 11:50:00|769.16|767.08|765.91|763.83|769.16|767.08|764.41|762.33|0
1646826900000|2022-03-09 11:55:00|766.41|764.33|769.79|767.71|769.79|767.71|766.16|764.08|0
1646827200000|2022-03-09 12:00:00|769.91|767.83|768.79|766.71|773.91|771.83|768.41|766.33|0
1646827500000|2022-03-09 12:05:00|768.66|766.58|767.54|765.46|772.91|770.83|765.54|763.46|0
1646827800000|2022-03-09 12:10:00|767.91|765.83|767.16|765.08|770.79|768.71|767.04|764.96|0
1646828100000|2022-03-09 12:15:00|766.66|764.58|762.66|760.58|768.54|766.46|762.16|760.08|0
1646828400000|2022-03-09 12:20:00|762.79|760.71|763.79|761.71|764.54|762.46|760.91|758.83|0
1646828700000|2022-03-09 12:25:00|764.29|762.21|764.41|762.33|765.54|763.46|762.16|760.08|0
1646829000000|2022-03-09 12:30:00|763.66|761.58|762.54|760.46|767.66|765.58|761.54|759.46|0
1646829300000|2022-03-09 12:35:00|762.79|760.71|766.16|764.08|768.41|766.33|760.91|758.83|0
1646829600000|2022-03-09 12:40:00|765.91|763.83|761.66|759.58|765.91|763.83|760.91|758.83|0
1646829900000|2022-03-09 12:45:00|761.54|759.46|762.29|760.21|764.91|762.83|758.16|756.08|0
1646830200000|2022-03-09 12:50:00|761.91|759.83|759.16|757.08|762.91|760.83|758.66|756.58|0
1646830500000|2022-03-09 12:55:00|759.29|757.21|757.16|755.08|761.16|759.08|756.16|754.08|0
1646830800000|2022-03-09 13:00:00|756.66|754.58|756.66|754.58|756.91|754.83|751.41|749.33|0
1646831100000|2022-03-09 13:05:00|756.91|754.83|754.16|752.08|759.16|757.08|754.16|752.08|0
1646831400000|2022-03-09 13:10:00|754.41|752.33|759.41|757.33|759.91|757.83|753.16|751.08|0
1646831700000|2022-03-09 13:15:00|759.16|757.08|756.29|754.21|759.41|757.33|756.16|754.08|0
1646832000000|2022-03-09 13:20:00|756.79|754.71|758.29|756.21|761.91|759.83|756.41|754.33|0
1646832300000|2022-03-09 13:25:00|758.16|756.08|753.79|751.71|759.29|757.21|752.41|750.33|0
1646832600000|2022-03-09 13:30:00|753.66|751.58|748.16|746.08|754.66|752.58|746.16|744.08|0
1646832900000|2022-03-09 13:35:00|748.41|746.33|753.41|751.33|753.66|751.58|746.66|744.58|0
1646833200000|2022-03-09 13:40:00|753.16|751.08|757.16|755.08|758.16|756.08|752.91|750.83|0
1646833500000|2022-03-09 13:45:00|757.29|755.21|754.16|752.08|758.41|756.33|753.41|751.33|0
1646833800000|2022-03-09 13:50:00|754.41|752.33|759.16|757.08|759.91|757.83|753.16|751.08|0
1646834100000|2022-03-09 13:55:00|759.29|757.21|762.66|760.58|763.66|761.58|758.54|756.46|0
1646834400000|2022-03-09 14:00:00|762.91|760.83|759.41|757.33|765.91|763.83|759.41|757.33|0
1646834700000|2022-03-09 14:05:00|759.16|757.08|741.91|739.83|761.41|759.33|741.91|739.83|0
1646835000000|2022-03-09 14:10:00|740.41|738.33|751.91|749.83|755.04|752.96|736.66|734.58|0
1646835300000|2022-03-09 14:15:00|752.04|749.96|754.04|751.96|755.04|752.96|747.41|745.33|0
1646835600000|2022-03-09 14:20:00|753.41|751.33|750.79|748.71|756.91|754.83|750.79|748.71|0
1646835900000|2022-03-09 14:25:00|750.66|748.58|746.16|744.08|751.16|749.08|746.16|744.08|0
1646836200000|2022-03-09 14:30:00|746.29|744.21|750.91|748.83|755.41|753.33|745.41|743.33|0
1646836500000|2022-03-09 14:35:00|750.41|748.33|749.66|747.58|759.29|757.21|747.41|745.33|0
1646836800000|2022-03-09 14:40:00|749.16|747.08|754.16|752.08|754.66|752.58|741.29|739.21|0
1646837100000|2022-03-09 14:45:00|751.91|749.83|751.41|749.33|755.54|753.46|746.16|744.08|0
1646837400000|2022-03-09 14:50:00|750.91|748.83|764.41|762.33|769.16|767.08|749.66|747.58|0
1646837700000|2022-03-09 14:55:00|765.16|763.08|757.16|755.08|766.41|764.33|755.16|753.08|0
1646838000000|2022-03-09 15:00:00|755.41|753.33|742.16|740.08|758.41|756.33|737.66|735.58|0
1646838300000|2022-03-09 15:05:00|742.66|740.58|742.29|740.21|745.66|743.58|739.54|737.46|0
1646838600000|2022-03-09 15:10:00|742.66|740.58|740.41|738.33|744.16|742.08|740.16|738.08|0
1646838900000|2022-03-09 15:15:00|738.16|736.08|743.16|741.08|749.41|747.33|734.66|732.58|0
1646839200000|2022-03-09 15:20:00|743.66|741.58|737.66|735.58|745.04|742.96|737.41|735.33|0
1646839500000|2022-03-09 15:25:00|738.16|736.08|740.16|738.08|747.66|745.58|737.29|735.21|0
1646839800000|2022-03-09 15:30:00|738.66|736.58|741.16|739.08|746.91|744.83|738.66|736.58|0
1646840100000|2022-03-09 15:35:00|739.66|737.58|737.16|735.08|742.66|740.58|734.16|732.08|0
1646840400000|2022-03-09 15:40:00|737.41|735.33|741.41|739.33|741.66|739.58|735.16|733.08|0
1646840700000|2022-03-09 15:45:00|740.91|738.83|737.54|735.46|742.41|740.33|736.66|734.58|0
1646841000000|2022-03-09 15:50:00|737.16|735.08|738.66|736.58|743.41|741.33|734.41|732.33|0
1646841300000|2022-03-09 15:55:00|738.91|736.83|732.04|729.96|739.41|737.33|728.91|726.83|0
1646841600000|2022-03-09 16:00:00|730.66|728.58|741.41|739.33|741.91|739.83|730.66|728.58|0
1646841900000|2022-03-09 16:05:00|741.16|739.08|739.41|737.33|741.66|739.58|733.79|731.71|0
1646842200000|2022-03-09 16:10:00|739.04|736.96|745.91|743.83|746.41|744.33|738.66|736.58|0
1646842500000|2022-03-09 16:15:00|746.04|743.96|740.29|738.21|750.91|748.83|740.16|738.08|0
1646842800000|2022-03-09 16:20:00|740.41|738.33|739.16|737.08|741.16|739.08|736.41|734.33|0
1646843100000|2022-03-09 16:25:00|739.91|737.83|744.54|742.46|744.91|742.83|738.66|736.58|0
1646843400000|2022-03-09 16:30:00|743.66|741.58|731.16|729.08|743.91|741.83|731.16|729.08|0
1646843700000|2022-03-09 16:35:00|731.91|729.83|733.41|731.33|737.29|735.21|728.16|726.08|0
1646844000000|2022-03-09 16:40:00|734.04|731.96|729.66|727.58|734.66|732.58|728.41|726.33|0
1646844300000|2022-03-09 16:45:00|729.29|727.21|727.66|725.58|731.66|729.58|727.41|725.33|0
1646844600000|2022-03-09 16:50:00|728.54|726.46|728.66|726.58|732.91|730.83|727.66|725.58|0
1646844900000|2022-03-09 16:55:00|728.41|726.33|724.41|722.33|729.16|727.08|723.41|721.33|0
1646845200000|2022-03-09 17:00:00|723.91|721.83|724.41|722.33|725.79|723.71|720.54|718.46|0
1646845500000|2022-03-09 17:05:00|723.91|721.83|725.16|723.08|726.91|724.83|723.41|721.33|0
1646845800000|2022-03-09 17:10:00|724.91|722.83|722.91|720.83|728.66|726.58|722.66|720.58|0
1646846100000|2022-03-09 17:15:00|722.79|720.71|724.41|722.33|725.16|723.08|721.66|719.58|0
1646846400000|2022-03-09 17:20:00|724.16|722.08|725.91|723.83|727.91|725.83|718.41|716.33|0
1646846700000|2022-03-09 17:25:00|725.41|723.33|722.16|720.08|729.41|727.33|720.66|718.58|0
1646847000000|2022-03-09 17:30:00|722.41|720.33|718.41|716.33|722.41|720.33|718.41|716.33|0
1646847300000|2022-03-09 17:35:00|717.91|715.83|712.91|710.83|718.41|716.33|712.16|710.08|0
1646847600000|2022-03-09 17:40:00|712.41|710.33|717.16|715.08|718.79|716.71|712.16|710.08|0
1646847900000|2022-03-09 17:45:00|716.91|714.83|713.16|711.08|720.16|718.08|712.66|710.58|0
1646848200000|2022-03-09 17:50:00|713.41|711.33|716.4|713.84|716.4|713.84|713.41|711.09|0
1646848500000|2022-03-09 17:55:00|715.9|713.34|714.4|711.84|718.03|715.47|713.65|711.09|0
1646848800000|2022-03-09 18:00:00|714.9|712.34|724.15|721.59|724.4|721.84|714.65|712.09|0
1646849100000|2022-03-09 18:05:00|724.65|722.09|723.15|720.59|725.65|723.09|720.78|718.22|0
1646849400000|2022-03-09 18:10:00|723.65|721.09|717.65|715.09|723.9|721.34|717.15|714.59|0
1646849700000|2022-03-09 18:15:00|717.4|714.84|719.65|717.09|719.65|717.09|715.15|712.59|0
1646850000000|2022-03-09 18:20:00|719.28|716.72|716.28|713.72|719.9|717.34|716.28|713.72|0
1646850300000|2022-03-09 18:25:00|715.9|713.34|715.4|712.84|718.53|715.97|714.4|711.84|0
1646850600000|2022-03-09 18:30:00|714.65|712.09|722.65|720.09|723.15|720.59|714.65|712.09|0
1646850900000|2022-03-09 18:35:00|722.15|719.59|722.65|720.09|724.03|721.47|719.15|716.59|0
1646851200000|2022-03-09 18:40:00|722.4|719.84|728.4|725.84|728.4|725.84|720.4|717.84|0
1646851500000|2022-03-09 18:45:00|727.65|725.09|732.65|730.09|734.9|732.34|726.9|724.34|0
1646851800000|2022-03-09 18:50:00|732.4|729.84|729.4|726.84|734.65|732.09|725.4|722.84|0
1646852100000|2022-03-09 18:55:00|729.15|726.59|730.9|728.34|732.4|729.84|728.65|726.09|0
1646852400000|2022-03-09 19:00:00|731.4|728.84|720.9|718.34|731.65|729.09|720.9|718.34|0
1646852700000|2022-03-09 19:05:00|721.65|719.09|725.9|723.34|726.65|724.09|720.4|717.84|0
1646853000000|2022-03-09 19:10:00|725.4|722.84|726.9|724.34|730.4|727.84|722.9|720.34|0
1646853300000|2022-03-09 19:15:00|726.65|724.09|728.15|725.59|732.15|729.59|724.9|722.34|0
1646853600000|2022-03-09 19:20:00|728.78|726.22|727.15|724.59|728.9|726.34|722.9|720.34|0
1646853900000|2022-03-09 19:25:00|728.4|725.84|725.9|723.34|728.65|726.09|725.4|722.84|0
1646854200000|2022-03-09 19:30:00|724.9|722.34|720.65|718.09|725.65|723.09|719.9|717.34|0
1646854500000|2022-03-09 19:35:00|720.9|718.34|720.65|718.09|722.4|719.84|718.65|716.09|0
1646854800000|2022-03-09 19:40:00|720.9|718.34|720.4|717.84|722.4|719.84|717.9|715.34|0
1646855100000|2022-03-09 19:45:00|719.9|717.34|723.65|721.09|726.4|723.84|718.4|715.84|0
1646855400000|2022-03-09 19:50:00|723.9|721.34|727.15|724.59|727.15|724.59|717.15|714.59|0
1646855700000|2022-03-09 19:55:00|726.9|724.34|725.4|722.84|727.15|724.59|721.15|718.59|0
1646856000000|2022-03-09 20:00:00|724.53|721.97|721.9|719.34|725.15|722.59|721.65|719.09|0
1646856300000|2022-03-09 20:05:00|721.15|718.59|711.9|709.34|722.15|719.59|711.9|709.34|0
1646856600000|2022-03-09 20:10:00|710.65|708.09|710.9|708.34|713.9|711.34|708.15|705.59|0
1646856900000|2022-03-09 20:15:00|710.4|707.84|712.4|709.84|715.9|713.34|708.4|705.84|0
1646857200000|2022-03-09 20:20:00|712.65|710.09|709.65|707.09|712.65|710.09|707.4|704.84|0
1646857500000|2022-03-09 20:25:00|710.15|707.59|710.15|707.59|713.9|711.34|709.4|706.84|0
1646857800000|2022-03-09 20:30:00|710.4|707.84|707.15|704.59|710.4|707.84|703.15|700.59|0
1646858100000|2022-03-09 20:35:00|707.65|705.09|714.53|711.97|714.65|712.09|706.4|703.84|0
1646858400000|2022-03-09 20:40:00|714.65|712.09|711.9|709.34|714.65|712.09|709.4|706.84|0
1646858700000|2022-03-09 20:45:00|712.4|709.84|718.03|715.47|720.65|718.09|708.4|705.84|0
1646859000000|2022-03-09 20:50:00|715.4|712.84|722.4|719.84|728.9|726.34|714.15|711.59|0
1646859300000|2022-03-09 20:55:00|722.9|720.34|724.65|722.09|731.65|729.09|722.9|720.34|0
1646859600000|2022-03-09 21:00:00|725.03|722.47|726.9|724.34|727.15|724.59|718.65|716.09|0
1646859900000|2022-03-09 21:05:00|726.4|723.84|722.15|719.59|726.4|723.84|720.4|717.84|0
1646860200000|2022-03-09 21:10:00|722.4|719.84|727.65|725.09|729.65|727.09|722.4|719.84|0
1646860500000|2022-03-09 21:15:00|726.1|722.9|723.22|720.02|727.9|725.34|722.72|719.52|0
1646860800000|2022-03-09 21:20:00|722.1|718.9|725.1|721.9|725.22|722.02|721.97|718.77|0
1646861100000|2022-03-09 21:25:00|724.97|721.77|724.72|721.52|725.35|722.15|723.85|720.65|0
1646861400000|2022-03-09 21:30:00|724.97|721.77|727.85|724.65|727.97|724.77|724.22|721.02|0
1646861700000|2022-03-09 21:35:00|727.47|724.27|724.72|721.52|728.35|725.15|724.72|721.52|0
1646862000000|2022-03-09 21:40:00|723.35|720.15|716.6|713.4|723.97|720.77|715.6|712.4|0
1646862300000|2022-03-09 21:45:00|717.22|714.02|721.1|717.9|721.22|718.02|717.1|713.9|0
1646862600000|2022-03-09 21:50:00|721.97|718.77|721.72|718.52|723.72|720.52|721.1|717.9|0
1646862900000|2022-03-09 21:55:00|722.47|719.27|721.85|718.65|722.85|719.65|721.47|718.27|0
1646863200000|2022-03-09 22:00:00|722.07|718.87|723.76|720.56|724.27|721.07|721.61|718.41|0
1646863500000|2022-03-09 22:05:00|723.9|720.7|723.58|720.38|724.2|721|723.58|720.38|0
1646863800000|2022-03-09 22:10:00|723.83|720.63|723.32|720.12|724.27|721.07|722.96|719.76|0
1646864100000|2022-03-09 22:15:00|723.47|720.27|723.02|719.82|723.9|720.7|722.27|719.07|0
1646864400000|2022-03-09 22:20:00|722.98|719.78|722.51|719.31|723.13|719.93|722.51|719.31|0
1646864700000|2022-03-09 22:25:00|722.15|718.95|722.51|719.31|722.51|719.31|722.15|718.95|0
1646865000000|2022-03-09 22:30:00|722.58|719.38|722.33|719.13|722.58|719.38|722.33|719.13|0
1646865300000|2022-03-09 22:35:00|722.44|719.24|722.66|719.46|722.84|719.64|722.33|719.13|0
1646865600000|2022-03-09 22:40:00|722.69|719.49|722.73|719.53|722.73|719.53|722.69|719.49|0
1646865900000|2022-03-09 22:45:00|722.77|719.57|722.8|719.6|722.8|719.6|722.77|719.57|0
1646866200000|2022-03-09 22:50:00|722.84|719.64|722.7|719.5|722.87|719.67|722.67|719.47|0
1646866500000|2022-03-09 22:55:00|722.77|719.57|723.18|719.98|723.47|720.27|722.23|719.03|0
1646866800000|2022-03-09 23:00:00|721.85|718.65|725.35|722.15|728.1|724.9|721.85|718.65|0
1646867100000|2022-03-09 23:05:00|725.6|722.4|724.35|721.15|726.72|723.52|722.72|719.52|0
1646867400000|2022-03-09 23:10:00|724.47|721.27|723.22|720.02|724.47|721.27|720.1|716.9|0
1646867700000|2022-03-09 23:15:00|722.97|719.77|725.97|722.77|725.97|722.77|722.22|719.02|0
1646868000000|2022-03-09 23:20:00|725.72|722.52|728.97|725.77|729.22|726.02|724.72|721.52|0
1646868300000|2022-03-09 23:25:00|728.85|725.65|727.6|724.4|729.47|726.27|726.97|723.77|0
1646868600000|2022-03-09 23:30:00|727.22|724.02|726.72|723.52|727.22|724.02|726.35|723.15|0
1646868900000|2022-03-09 23:35:00|726.85|723.65|727.35|724.15|728.85|725.65|725.97|722.77|0
1646869200000|2022-03-09 23:40:00|727.47|724.27|727.97|724.77|728.22|725.02|726.72|723.52|0
1646869500000|2022-03-09 23:45:00|727.85|724.65|727.85|724.65|728.22|725.02|726.47|723.27|0
1646869800000|2022-03-09 23:50:00|727.97|724.77|726.72|723.52|729.6|726.4|726.6|723.4|0
1646870100000|2022-03-09 23:55:00|726.47|723.27|725.22|722.02|726.72|723.52|725.1|721.9|0
1646870400000|2022-03-10 00:00:00|724.72|721.52|726.85|723.65|728.72|725.52|722.97|719.77|0
1646870700000|2022-03-10 00:05:00|726.72|723.52|727.6|724.4|729.72|726.52|726.47|723.27|0
1646871000000|2022-03-10 00:10:00|727.72|724.52|728.97|725.77|728.97|725.77|726.6|723.4|0
1646871300000|2022-03-10 00:15:00|729.22|726.02|728.72|725.52|730.97|727.77|728.1|724.9|0
1646871600000|2022-03-10 00:20:00|728.47|725.27|725.22|722.02|729.35|726.15|724.22|721.02|0
1646871900000|2022-03-10 00:25:00|724.97|721.77|724.72|721.52|725.35|722.15|723.72|720.52|0
1646872200000|2022-03-10 00:30:00|724.97|721.77|722.85|719.65|726.72|723.52|721.97|718.77|0
1646872500000|2022-03-10 00:35:00|722.97|719.77|722.6|719.4|723.97|720.77|721.72|718.52|0
1646872800000|2022-03-10 00:40:00|722.47|719.27|724.22|721.02|724.47|721.27|721.72|718.52|0
1646873100000|2022-03-10 00:45:00|723.97|720.77|726.1|722.9|726.47|723.27|723.97|720.77|0
1646873400000|2022-03-10 00:50:00|725.97|722.77|725.72|722.52|726.6|723.4|724.85|721.65|0
1646873700000|2022-03-10 00:55:00|725.47|722.27|726.47|723.27|727.35|724.15|724.97|721.77|0
1646874000000|2022-03-10 01:00:00|726.1|722.9|728.22|725.02|728.35|725.15|724.72|721.52|0
1646874300000|2022-03-10 01:05:00|727.97|724.77|723.97|720.77|729.47|726.27|723.22|720.02|0
1646874600000|2022-03-10 01:10:00|724.22|721.02|723.72|720.52|724.72|721.52|722.47|719.27|0
1646874900000|2022-03-10 01:15:00|723.6|720.4|726.22|723.02|726.72|723.52|723.22|720.02|0
1646875200000|2022-03-10 01:20:00|725.97|722.77|725.22|722.02|727.47|724.27|724.22|721.02|0
1646875500000|2022-03-10 01:25:00|725.47|722.27|724.85|721.65|725.47|722.27|722.85|719.65|0
1646875800000|2022-03-10 01:30:00|724.97|721.77|729.22|726.02|729.22|726.02|724.6|721.4|0
1646876100000|2022-03-10 01:35:00|728.72|725.52|734.97|731.77|736.22|733.02|727.97|724.77|0
1646876400000|2022-03-10 01:40:00|734.85|731.65|733.72|730.52|734.97|731.77|733.22|730.02|0
1646876700000|2022-03-10 01:45:00|733.6|730.4|730.1|726.9|733.72|730.52|730.1|726.9|0
1646877000000|2022-03-10 01:50:00|729.97|726.77|730.35|727.15|731.47|728.27|729.97|726.77|0
1646877300000|2022-03-10 01:55:00|730.47|727.27|729.72|726.52|732.85|729.65|728.97|725.77|0
1646877600000|2022-03-10 02:00:00|729.97|726.77|721.1|717.9|730.22|727.02|719.85|716.65|0
1646877900000|2022-03-10 02:05:00|721.22|718.02|723.72|720.52|724.22|721.02|721.22|718.02|0
1646878200000|2022-03-10 02:10:00|723.47|720.27|724.6|721.4|724.97|721.77|723.1|719.9|0
1646878500000|2022-03-10 02:15:00|724.97|721.77|724.72|721.52|727.22|724.02|724.47|721.27|0
1646878800000|2022-03-10 02:20:00|725.1|721.9|722.72|719.52|725.97|722.77|722.72|719.52|0
1646879100000|2022-03-10 02:25:00|724.47|721.27|723.22|720.02|724.72|721.52|722.72|719.52|0
1646879400000|2022-03-10 02:30:00|722.72|719.52|723.35|720.15|723.97|720.77|722.22|719.02|0
1646879700000|2022-03-10 02:35:00|723.47|720.27|721.72|718.52|723.85|720.65|721.6|718.4|0
1646880000000|2022-03-10 02:40:00|721.97|718.77|722.97|719.77|724.85|721.65|721.85|718.65|0
1646880300000|2022-03-10 02:45:00|722.85|719.65|726.72|723.52|726.97|723.77|722.85|719.65|0
1646880600000|2022-03-10 02:50:00|726.47|723.27|724.47|721.27|726.47|723.27|724.22|721.02|0
1646880900000|2022-03-10 02:55:00|724.35|721.15|726.22|723.02|727.72|724.52|724.22|721.02|0
1646881200000|2022-03-10 03:00:00|726.1|722.9|727.35|724.15|728.1|724.9|725.22|722.02|0
1646881500000|2022-03-10 03:05:00|727.22|724.02|728.97|725.77|728.97|725.77|726.47|723.27|0
1646881800000|2022-03-10 03:10:00|728.35|725.15|727.97|724.77|729.22|726.02|726.85|723.65|0
1646882100000|2022-03-10 03:15:00|727.85|724.65|727.1|723.9|728.72|725.52|726.1|722.9|0
1646882400000|2022-03-10 03:20:00|726.97|723.77|726.22|723.02|727.47|724.27|725.47|722.27|0
1646882700000|2022-03-10 03:25:00|726.1|722.9|728.85|725.65|730.35|727.15|724.22|721.02|0
1646883000000|2022-03-10 03:30:00|728.47|725.27|729.35|726.15|730.6|727.4|727.72|724.52|0
1646883300000|2022-03-10 03:35:00|729.22|726.02|729.1|725.9|731.47|728.27|728.97|725.77|0
1646883600000|2022-03-10 03:40:00|729.22|726.02|730.22|727.02|730.72|727.52|728.97|725.77|0
1646883900000|2022-03-10 03:45:00|730.35|727.15|728.35|725.15|731.97|728.77|728.22|725.02|0
1646884200000|2022-03-10 03:50:00|728.22|725.02|725.97|722.77|728.35|725.15|725.72|722.52|0
1646884500000|2022-03-10 03:55:00|726.97|723.77|726.97|723.77|727.22|724.02|726.22|723.02|0
1646884800000|2022-03-10 04:00:00|727.1|723.9|726.47|723.27|727.1|723.9|725.72|722.52|0
1646885100000|2022-03-10 04:05:00|726.6|723.4|727.47|724.27|727.47|724.27|725.22|722.02|0
1646885400000|2022-03-10 04:10:00|728.97|725.77|731.22|728.02|732.72|729.52|727.47|724.27|0
1646885700000|2022-03-10 04:15:00|731.47|728.27|731.97|728.77|732.35|729.15|729.72|726.52|0
1646886000000|2022-03-10 04:20:00|731.72|728.52|731.97|728.77|731.97|728.77|730.72|727.52|0
1646886300000|2022-03-10 04:25:00|731.72|728.52|733.47|730.27|733.97|730.77|731.47|728.27|0
1646886600000|2022-03-10 04:30:00|733.85|730.65|733.97|730.77|734.6|731.4|731.72|728.52|0
1646886900000|2022-03-10 04:35:00|734.1|730.9|736.22|733.02|736.22|733.02|733.47|730.27|0
1646887200000|2022-03-10 04:40:00|735.97|732.77|736.1|732.9|736.47|733.27|735.1|731.9|0
1646887500000|2022-03-10 04:45:00|735.85|732.65|735.72|732.52|735.97|732.77|734.47|731.27|0
1646887800000|2022-03-10 04:50:00|735.6|732.4|734.72|731.52|735.97|732.77|734.22|731.02|0
1646888100000|2022-03-10 04:55:00|734.6|731.4|733.47|730.27|735.1|731.9|733.47|730.27|0
1646888400000|2022-03-10 05:00:00|733.22|730.02|733.97|730.77|734.47|731.27|732.47|729.27|0
1646888700000|2022-03-10 05:05:00|733.72|730.52|735.22|732.02|735.47|732.27|733.47|730.27|0
1646889000000|2022-03-10 05:10:00|735.47|732.27|736.22|733.02|736.47|733.27|734.47|731.27|0
1646889300000|2022-03-10 05:15:00|735.97|732.77|734.72|731.52|736.47|733.27|734.35|731.15|0
1646889600000|2022-03-10 05:20:00|734.47|731.27|735.22|732.02|735.97|732.77|733.47|730.27|0
1646889900000|2022-03-10 05:25:00|735.47|732.27|735.97|732.77|736.47|733.27|735.47|732.27|0
1646890200000|2022-03-10 05:30:00|735.22|732.02|736.22|733.02|736.47|733.27|734.97|731.77|0
1646890500000|2022-03-10 05:35:00|735.97|732.77|734.22|731.02|735.97|732.77|733.97|730.77|0
1646890800000|2022-03-10 05:40:00|734.1|730.9|734.22|731.02|734.97|731.77|733.47|730.27|0
1646891100000|2022-03-10 05:45:00|734.1|730.9|732.47|729.27|734.22|731.02|731.72|728.52|0
1646891400000|2022-03-10 05:50:00|732.35|729.15|730.72|727.52|732.47|729.27|730.6|727.4|0
1646891700000|2022-03-10 05:55:00|730.85|727.65|731.72|728.52|732.22|729.02|729.72|726.52|0
1646892000000|2022-03-10 06:00:00|730.22|727.02|731.22|728.02|732.85|729.65|729.97|726.77|0
1646892300000|2022-03-10 06:05:00|731.1|727.9|728.97|725.77|731.72|728.52|728.97|725.77|0
1646892600000|2022-03-10 06:10:00|728.72|725.52|729.47|726.27|731.97|728.77|728.72|725.52|0
1646892900000|2022-03-10 06:15:00|729.6|726.4|730.72|727.52|731.22|728.02|728.72|725.52|0
1646893200000|2022-03-10 06:20:00|730.85|727.65|731.72|728.52|732.97|729.77|730.85|727.65|0
1646893500000|2022-03-10 06:25:00|731.47|728.27|734.97|731.77|735.22|732.02|731.47|728.27|0
1646893800000|2022-03-10 06:30:00|734.72|731.52|735.47|732.27|736.47|733.27|733.97|730.77|0
1646894100000|2022-03-10 06:35:00|735.22|732.02|732.97|729.77|735.22|732.02|731.72|728.52|0
1646894400000|2022-03-10 06:40:00|732.72|729.52|731.72|728.52|734.22|731.02|731.72|728.52|0
1646894700000|2022-03-10 06:45:00|731.47|728.27|734.72|731.52|735.47|732.27|730.97|727.77|0
1646895000000|2022-03-10 06:50:00|734.47|731.27|734.97|731.77|735.85|732.65|734.35|731.15|0
1646895300000|2022-03-10 06:55:00|734.72|731.52|733.97|730.77|734.85|731.65|733.22|730.02|0
1646895600000|2022-03-10 07:00:00|733.72|730.52|735.97|732.77|736.1|732.9|731.97|728.77|0
1646895900000|2022-03-10 07:05:00|735.85|732.65|735.22|732.02|736.1|732.9|734.35|731.15|0
1646896200000|2022-03-10 07:10:00|735.47|732.27|733.22|730.02|736.47|733.27|733.22|730.02|0
1646896500000|2022-03-10 07:15:00|733.97|730.77|734.47|731.27|735.72|732.52|732.35|729.15|0
1646896800000|2022-03-10 07:20:00|734.72|731.52|733.85|730.65|735.47|732.27|731.47|728.27|0
1646897100000|2022-03-10 07:25:00|733.97|730.77|733.72|730.52|734.6|731.4|732.47|729.27|0
1646897400000|2022-03-10 07:30:00|733.97|730.77|732.97|729.77|734.97|731.77|731.22|728.02|0
1646897700000|2022-03-10 07:35:00|732.72|729.52|733.22|730.02|734.72|731.52|729.6|726.4|0
1646898000000|2022-03-10 07:40:00|732.97|729.77|733.1|729.9|733.97|730.77|732.47|729.27|0
1646898300000|2022-03-10 07:45:00|732.97|729.77|732.22|729.02|733.97|730.77|732.1|728.9|0
1646898600000|2022-03-10 07:50:00|731.85|728.65|731.85|728.65|734.22|731.02|731.22|728.02|0
1646898900000|2022-03-10 07:55:00|731.72|728.52|731.85|728.65|732.72|729.52|730.72|727.52|0
1646899200000|2022-03-10 08:00:00|731.72|728.52|735.97|732.77|736.47|733.27|726.97|723.77|0
1646899500000|2022-03-10 08:05:00|735.85|732.65|734.65|732.09|736.15|733.59|732.53|729.97|0
1646899800000|2022-03-10 08:10:00|734.4|731.84|741.9|739.34|742.15|739.59|734.4|731.84|0
1646900100000|2022-03-10 08:15:00|741.15|738.59|741.65|739.09|742.15|739.59|739.9|737.34|0
1646900400000|2022-03-10 08:20:00|741.9|739.34|749.4|746.84|749.78|747.22|740.4|737.84|0
1646900700000|2022-03-10 08:25:00|749.9|747.34|751.9|749.34|755.4|752.84|749.78|747.22|0
1646901000000|2022-03-10 08:30:00|752.65|750.09|753.53|750.97|756.15|753.59|752.4|749.84|0
1646901300000|2022-03-10 08:35:00|753.78|751.22|752.28|749.72|754.15|751.59|750.15|747.59|0
1646901600000|2022-03-10 08:40:00|752.65|750.09|749.15|746.59|755.03|752.47|748.65|746.09|0
1646901900000|2022-03-10 08:45:00|748.9|746.34|749.53|746.97|752.9|750.34|746.15|743.59|0
1646902200000|2022-03-10 08:50:00|749.9|747.34|753.53|750.97|754.28|751.72|749.78|747.22|0
1646902500000|2022-03-10 08:55:00|753.15|750.59|754.53|751.97|755.4|752.84|751.53|748.97|0
1646902800000|2022-03-10 09:00:00|754.28|751.72|739.78|737.22|754.28|751.72|737.28|734.72|0
1646903100000|2022-03-10 09:05:00|738.78|736.22|732.65|730.09|740.28|737.72|731.9|729.34|0
1646903400000|2022-03-10 09:10:00|733.03|730.47|734.65|732.09|735.65|733.09|730.9|728.34|0
1646903700000|2022-03-10 09:15:00|734.53|731.97|734.9|732.34|736.78|734.22|733.9|731.34|0
1646904000000|2022-03-10 09:20:00|735.15|732.59|742.15|739.59|742.15|739.59|735.15|732.59|0
1646904300000|2022-03-10 09:25:00|742.65|740.09|746.03|743.47|746.15|743.59|742.03|739.47|0
1646904600000|2022-03-10 09:30:00|745.78|743.22|744.53|741.97|749.65|747.09|744.53|741.97|0
1646904900000|2022-03-10 09:35:00|745.15|742.59|743.9|741.34|746.15|743.59|742.65|740.09|0
1646905200000|2022-03-10 09:40:00|743.65|741.09|739.15|736.59|744.4|741.84|738.4|735.84|0
1646905500000|2022-03-10 09:45:00|738.9|736.34|743.78|741.22|745.53|742.97|737.9|735.34|0
1646905800000|2022-03-10 09:50:00|743.65|741.09|754.15|751.59|756.15|753.59|742.78|740.22|0
1646906100000|2022-03-10 09:55:00|753.53|750.97|752.03|749.47|756.15|753.59|740.4|737.84|0
1646906400000|2022-03-10 10:00:00|752.53|749.97|751.78|749.22|754.9|752.34|745.15|742.59|0
1646906700000|2022-03-10 10:05:00|751.53|748.97|755.03|752.47|758.53|755.97|748.15|745.59|0
1646907000000|2022-03-10 10:10:00|755.53|752.97|759.15|756.59|759.15|756.59|753.65|751.09|0
1646907300000|2022-03-10 10:15:00|759.03|756.47|755.28|752.72|759.78|757.22|753.4|750.84|0
1646907600000|2022-03-10 10:20:00|756.4|753.84|752.65|750.09|757.53|754.97|751.15|748.59|0
1646907900000|2022-03-10 10:25:00|752.78|750.22|749.65|747.09|753.9|751.34|748.9|746.34|0
1646908200000|2022-03-10 10:30:00|749.78|747.22|751.53|748.97|755.15|752.59|749.4|746.84|0
1646908500000|2022-03-10 10:35:00|752.28|749.72|756.53|753.97|757.03|754.47|750.65|748.09|0
1646908800000|2022-03-10 10:40:00|756.28|753.72|756.03|753.47|757.53|754.97|753.9|751.34|0
1646909100000|2022-03-10 10:45:00|755.9|753.34|751.65|749.09|756.65|754.09|751.65|749.09|0
1646909400000|2022-03-10 10:50:00|751.78|749.22|752.28|749.72|754.15|751.59|751.03|748.47|0
1646909700000|2022-03-10 10:55:00|752.4|749.84|760.65|758.09|760.9|758.34|751.15|748.59|0
1646910000000|2022-03-10 11:00:00|760.9|758.34|758.78|756.22|761.15|758.59|757.9|755.34|0
1646910300000|2022-03-10 11:05:00|758.9|756.34|765.15|762.59|765.28|762.72|758.65|756.09|0
1646910600000|2022-03-10 11:10:00|765.03|762.47|761.15|758.59|767.9|765.34|759.65|757.09|0
1646910900000|2022-03-10 11:15:00|760.9|758.34|761.78|759.22|762.4|759.84|759.9|757.34|0
1646911200000|2022-03-10 11:20:00|761.9|759.34|758.4|755.84|762.03|759.47|756.65|754.09|0
1646911500000|2022-03-10 11:25:00|758.03|755.47|757.4|754.84|758.65|756.09|755.4|752.84|0
1646911800000|2022-03-10 11:30:00|756.9|754.34|759.53|756.97|761.65|759.09|756.9|754.34|0
1646912100000|2022-03-10 11:35:00|759.4|756.84|763.15|760.59|763.28|760.72|757.15|754.59|0
1646912400000|2022-03-10 11:40:00|763.65|761.09|760.15|757.59|765.15|762.59|759.53|756.97|0
1646912700000|2022-03-10 11:45:00|760.03|757.47|764.9|762.34|765.78|763.22|759.15|756.59|0
1646913000000|2022-03-10 11:50:00|765.03|762.47|770.4|767.84|770.4|767.84|764.28|761.72|0
1646913300000|2022-03-10 11:55:00|769.9|767.34|765.78|763.22|770.15|767.59|765.03|762.47|0
1646913600000|2022-03-10 12:00:00|765.15|762.59|773.15|770.59|773.15|770.59|764.15|761.59|0
1646913900000|2022-03-10 12:05:00|772.9|770.34|767.15|764.59|772.9|770.34|767.15|764.59|0
1646914200000|2022-03-10 12:10:00|767.4|764.84|764.03|761.47|768.15|765.59|763.9|761.34|0
1646914500000|2022-03-10 12:15:00|763.9|761.34|761.28|758.72|766.15|763.59|759.9|757.34|0
1646914800000|2022-03-10 12:20:00|760.78|758.22|761.53|758.97|765.4|762.84|760.78|758.22|0
1646915100000|2022-03-10 12:25:00|761.28|758.72|760.03|757.47|762.9|760.34|759.4|756.84|0
1646915400000|2022-03-10 12:30:00|758.9|756.34|764.9|762.34|764.9|762.34|758.53|755.97|0
1646915700000|2022-03-10 12:35:00|764.65|762.09|762.53|759.97|767.15|764.59|762.4|759.84|0
1646916000000|2022-03-10 12:40:00|762.65|760.09|764.53|761.97|764.78|762.22|762.28|759.72|0
1646916300000|2022-03-10 12:45:00|765.03|762.47|772.53|769.97|772.53|769.97|764.03|761.47|0
1646916600000|2022-03-10 12:50:00|772.15|769.59|772.28|769.72|772.65|770.09|769.9|767.34|0
1646916900000|2022-03-10 12:55:00|771.78|769.22|775.03|772.47|775.15|772.59|768.4|765.84|0
1646917200000|2022-03-10 13:00:00|774.53|771.97|774.65|772.09|775.9|773.34|771.65|769.09|0
1646917500000|2022-03-10 13:05:00|774.9|772.34|779.9|777.34|779.9|777.34|773.9|771.34|0
1646917800000|2022-03-10 13:10:00|778.53|775.97|775.65|773.09|778.53|775.97|773.78|771.22|0
1646918100000|2022-03-10 13:15:00|776.03|773.47|774.15|771.59|777.4|774.84|773.15|770.59|0
1646918400000|2022-03-10 13:20:00|774.65|772.09|772.65|770.09|775.4|772.84|771.65|769.09|0
1646918700000|2022-03-10 13:25:00|772.78|770.22|771.28|768.72|774.15|771.59|770.65|768.09|0
1646919000000|2022-03-10 13:30:00|771.65|769.09|758.65|756.09|772.28|769.72|754.4|751.84|0
1646919300000|2022-03-10 13:35:00|758.03|755.47|766.4|763.84|768.15|765.59|756.28|753.72|0
1646919600000|2022-03-10 13:40:00|766.53|763.97|768.9|766.34|770.15|767.59|764.15|761.59|0
1646919900000|2022-03-10 13:45:00|769.15|766.59|769.65|767.09|770.15|767.59|765.9|763.34|0
1646920200000|2022-03-10 13:50:00|770.28|767.72|778.15|775.59|780.78|778.22|769.9|767.34|0
1646920500000|2022-03-10 13:55:00|777.65|775.09|778.78|776.22|778.78|776.22|775.65|773.09|0
1646920800000|2022-03-10 14:00:00|778.9|776.34|777.15|774.59|781.15|778.59|776.65|774.09|0
1646921100000|2022-03-10 14:05:00|777.4|774.84|779.15|776.59|779.9|777.34|776.28|773.72|0
1646921400000|2022-03-10 14:10:00|779.65|777.09|777.53|774.97|780.9|778.34|777.15|774.59|0
1646921700000|2022-03-10 14:15:00|777.15|774.59|777.15|774.59|779.4|776.84|776.9|774.34|0
1646922000000|2022-03-10 14:20:00|777.65|775.09|777.65|775.09|780.15|777.59|776.65|774.09|0
1646922300000|2022-03-10 14:25:00|777.78|775.22|773.9|771.34|778.15|775.59|773.65|771.09|0
1646922600000|2022-03-10 14:30:00|772.53|769.97|769.9|767.34|777.03|774.47|766.15|763.59|0
1646922900000|2022-03-10 14:35:00|771.65|769.09|777.65|775.09|778.15|775.59|769.4|766.84|0
1646923200000|2022-03-10 14:40:00|777.15|774.59|770.9|768.34|777.15|774.59|764.9|762.34|0
1646923500000|2022-03-10 14:45:00|770.65|768.09|775.65|773.09|775.65|773.09|767.15|764.59|0
1646923800000|2022-03-10 14:50:00|774.65|772.09|765.9|763.34|777.65|775.09|765.9|763.34|0
1646924100000|2022-03-10 14:55:00|767.4|764.84|753.4|750.84|767.4|764.84|748.9|746.34|0
1646924400000|2022-03-10 15:00:00|753.28|750.72|763.65|761.09|764.9|762.34|752.65|750.09|0
1646924700000|2022-03-10 15:05:00|762.15|759.59|759.15|756.59|763.9|761.34|757.15|754.59|0
1646925000000|2022-03-10 15:10:00|758.78|756.22|757.65|755.09|763.15|760.59|754.4|751.84|0
1646925300000|2022-03-10 15:15:00|758.65|756.09|746.65|744.09|758.65|756.09|746.65|744.09|0
1646925600000|2022-03-10 15:20:00|746.9|744.34|758.15|755.59|760.65|758.09|746.9|744.34|0
1646925900000|2022-03-10 15:25:00|757.9|755.34|766.4|763.84|766.4|763.84|753.4|750.84|0
1646926200000|2022-03-10 15:30:00|765.4|762.84|775.4|772.84|776.4|773.84|762.9|760.34|0
1646926500000|2022-03-10 15:35:00|776.65|774.09|771.15|768.59|777.4|774.84|770.9|768.34|0
1646926800000|2022-03-10 15:40:00|771.65|769.09|771.65|769.09|772.9|770.34|767.4|764.84|0
1646927100000|2022-03-10 15:45:00|771.9|769.34|766.65|764.09|774.15|771.59|764.03|761.47|0
1646927400000|2022-03-10 15:50:00|766.15|763.59|777.9|775.34|778.4|775.84|766.15|763.59|0
1646927700000|2022-03-10 15:55:00|778.65|776.09|780.4|777.84|782.9|780.34|778.15|775.59|0
1646928000000|2022-03-10 16:00:00|782.28|779.72|784.9|782.34|786.15|783.59|781.65|779.09|0
1646928300000|2022-03-10 16:05:00|784.15|781.59|784.78|782.22|788.4|785.84|782.9|780.34|0
1646928600000|2022-03-10 16:10:00|784.9|782.34|781.15|778.59|786.65|784.09|780.65|778.09|0
1646928900000|2022-03-10 16:15:00|781.65|779.09|783.9|781.34|786.65|784.09|781.65|779.09|0
1646929200000|2022-03-10 16:20:00|784.15|781.59|786.9|784.34|788.65|786.09|780.53|777.97|0
1646929500000|2022-03-10 16:25:00|787.03|784.47|791.03|788.47|793.53|790.97|786.78|784.22|0
1646929800000|2022-03-10 16:30:00|790.9|788.34|791.03|788.47|792.65|790.09|788.65|786.09|0
1646930100000|2022-03-10 16:35:00|790.78|788.22|792.4|789.84|792.9|790.34|789.03|786.47|0
1646930400000|2022-03-10 16:40:00|792.15|789.59|786.15|783.59|794.15|791.59|785.9|783.34|0
1646930700000|2022-03-10 16:45:00|785.53|782.97|787.15|784.59|791.15|788.59|785.53|782.97|0
1646931000000|2022-03-10 16:50:00|786.9|784.34|781.9|779.34|788.15|785.59|780.15|777.59|0
1646931300000|2022-03-10 16:55:00|781.65|779.09|779.15|776.59|783.9|781.34|778.9|776.34|0
1646931600000|2022-03-10 17:00:00|779.9|777.34|777.4|774.84|781.15|778.59|776.15|773.59|0
1646931900000|2022-03-10 17:05:00|777.65|775.09|780.9|778.34|781.15|778.59|775.15|772.59|0
1646932200000|2022-03-10 17:10:00|780.28|777.72|778.28|775.72|781.65|779.09|778.15|775.59|0
1646932500000|2022-03-10 17:15:00|778.15|775.59|777.4|774.84|779.9|777.34|776.4|773.84|0
1646932800000|2022-03-10 17:20:00|776.9|774.34|768.4|765.84|778.15|775.59|767.9|765.34|0
1646933100000|2022-03-10 17:25:00|768.15|765.59|769.9|767.34|771.15|768.59|767.4|764.84|0
1646933400000|2022-03-10 17:30:00|770.15|767.59|775.15|772.59|775.4|772.84|769.9|767.34|0
1646933700000|2022-03-10 17:35:00|774.9|772.34|780.65|778.09|780.9|778.34|774.9|772.34|0
1646934000000|2022-03-10 17:40:00|780.9|778.34|782.4|779.84|783.9|781.34|780.15|777.59|0
1646934300000|2022-03-10 17:45:00|783.15|780.59|780.03|777.47|783.9|781.34|779.65|777.09|0
1646934600000|2022-03-10 17:50:00|780.15|777.59|785.65|783.09|786.65|784.09|779.4|776.84|0
1646934900000|2022-03-10 17:55:00|785.15|782.59|784.15|781.59|785.4|782.84|782.65|780.09|0
1646935200000|2022-03-10 18:00:00|783.78|781.22|787.4|784.84|787.53|784.97|778.65|776.09|0
1646935500000|2022-03-10 18:05:00|787.15|784.59|783.4|780.84|787.15|784.59|781.78|779.22|0
1646935800000|2022-03-10 18:10:00|783.15|780.59|781.65|779.09|784.4|781.84|777.4|774.84|0
1646936100000|2022-03-10 18:15:00|781.78|779.22|773.65|771.09|782.9|780.34|772.9|770.34|0
1646936400000|2022-03-10 18:20:00|774.15|771.59|775.4|772.84|777.9|775.34|772.15|769.59|0
1646936700000|2022-03-10 18:25:00|775.65|773.09|774.9|772.34|778.9|776.34|773.03|770.47|0
1646937000000|2022-03-10 18:30:00|775.15|772.59|771.9|769.34|777.4|774.84|770.9|768.34|0
1646937300000|2022-03-10 18:35:00|772.4|769.84|774.4|771.84|775.15|772.59|768.9|766.34|0
1646937600000|2022-03-10 18:40:00|773.65|771.09|774.4|771.84|776.4|773.84|771.65|769.09|0
1646937900000|2022-03-10 18:45:00|773.9|771.34|761.65|759.09|773.9|771.34|761.4|758.84|0
1646938200000|2022-03-10 18:50:00|761.4|758.84|763.9|761.34|765.4|762.84|760.15|757.59|0
1646938500000|2022-03-10 18:55:00|764.4|761.84|763.9|761.34|766.15|763.59|760.9|758.34|0
1646938800000|2022-03-10 19:00:00|763.65|761.09|749.4|746.84|765.15|762.59|749.4|746.84|0
1646939100000|2022-03-10 19:05:00|749.28|746.72|757.65|755.09|757.65|755.09|746.53|743.97|0
1646939400000|2022-03-10 19:10:00|756.78|754.22|756.4|753.84|758.9|756.34|754.65|752.09|0
1646939700000|2022-03-10 19:15:00|756.65|754.09|752.4|749.84|757.4|754.84|749.15|746.59|0
1646940000000|2022-03-10 19:20:00|751.9|749.34|756.9|754.34|756.9|754.34|750.65|748.09|0
1646940300000|2022-03-10 19:25:00|755.9|753.34|750.53|747.97|756.4|753.84|748.28|745.72|0
1646940600000|2022-03-10 19:30:00|748.4|745.84|749.65|747.09|750.9|748.34|744.4|741.84|0
1646940900000|2022-03-10 19:35:00|748.65|746.09|748.65|746.09|750.9|748.34|744.65|742.09|0
1646941200000|2022-03-10 19:40:00|748.15|745.59|752.15|749.59|753.4|750.84|746.15|743.59|0
1646941500000|2022-03-10 19:45:00|753.4|750.84|740.65|738.09|753.4|750.84|740.15|737.59|0
1646941800000|2022-03-10 19:50:00|740.15|737.59|743.15|740.59|743.15|740.59|737.65|735.09|0
1646942100000|2022-03-10 19:55:00|742.9|740.34|742.15|739.59|743.65|741.09|739.4|736.84|0
1646942400000|2022-03-10 20:00:00|740.9|738.34|750.4|747.84|750.9|748.34|740.9|738.34|0
1646942700000|2022-03-10 20:05:00|749.15|746.59|752.65|750.09|756.4|753.84|747.9|745.34|0
1646943000000|2022-03-10 20:10:00|752.15|749.59|746.65|744.09|753.65|751.09|745.65|743.09|0
1646943300000|2022-03-10 20:15:00|746.15|743.59|747.9|745.34|749.4|746.84|743.4|740.84|0
1646943600000|2022-03-10 20:20:00|748.15|745.59|754.65|752.09|757.15|754.59|744.9|742.34|0
1646943900000|2022-03-10 20:25:00|755.15|752.59|749.53|746.97|755.9|753.34|748.65|746.09|0
1646944200000|2022-03-10 20:30:00|749.4|746.84|749.15|746.59|752.4|749.84|746.4|743.84|0
1646944500000|2022-03-10 20:35:00|749.65|747.09|752.9|750.34|756.15|753.59|747.65|745.09|0
1646944800000|2022-03-10 20:40:00|751.65|749.09|749.4|746.84|751.9|749.34|743.65|741.09|0
1646945100000|2022-03-10 20:45:00|750.9|748.34|749.15|746.59|754.65|752.09|745.9|743.34|0
1646945400000|2022-03-10 20:50:00|746.15|743.59|738.28|735.72|747.4|744.84|734.65|732.09|0
1646945700000|2022-03-10 20:55:00|738.15|735.59|743.4|740.84|746.15|743.59|736.9|734.34|0
1646946000000|2022-03-10 21:00:00|745.9|743.34|743.9|741.34|746.15|743.59|743.15|740.59|0
1646946300000|2022-03-10 21:05:00|743.65|741.09|746.15|743.59|747.4|744.84|742.9|740.34|0
1646946600000|2022-03-10 21:10:00|745.9|743.34|740.75|738.75|746.65|744.09|740.37|738.37|0
1646946900000|2022-03-10 21:15:00|741.12|738.62|741.62|739.12|742.12|739.62|740.62|738.12|0
1646947200000|2022-03-10 21:20:00|741.37|738.87|740.37|737.87|741.62|739.12|740.37|737.87|0
1646947500000|2022-03-10 21:25:00|740.12|737.62|740.62|738.12|740.87|738.37|740.12|737.62|0
1646947800000|2022-03-10 21:30:00|740.87|738.37|741.62|739.12|741.62|739.12|740.87|738.37|0
1646948100000|2022-03-10 21:35:00|741.37|738.87|739.87|737.37|741.37|738.87|738.87|736.37|0
1646948400000|2022-03-10 21:40:00|740.37|737.87|741.12|738.62|741.12|738.62|740.12|737.62|0
1646948700000|2022-03-10 21:45:00|740.87|738.37|740.62|738.12|743.12|740.62|740.62|738.12|0
1646949000000|2022-03-10 21:50:00|740.87|738.37|741.37|738.87|741.62|739.12|740.62|738.12|0
1646949300000|2022-03-10 21:55:00|741.62|739.12|744|741.5|744.62|742.12|741.62|739.12|0
1646949600000|2022-03-10 22:00:00|743.81|741.31|744.73|742.23|744.73|742.23|742.47|739.97|0
1646949900000|2022-03-10 22:05:00|744.36|741.86|745.31|742.81|745.75|743.25|743.85|741.35|0
1646950200000|2022-03-10 22:10:00|745.42|742.92|745.75|743.25|746.4|743.9|744.84|742.34|0
1646950500000|2022-03-10 22:15:00|745.78|743.28|746.11|743.61|747.05|744.55|745.64|743.14|0
1646950800000|2022-03-10 22:20:00|745.82|743.32|746.17|743.67|746.29|743.79|745.24|742.74|0
1646951100000|2022-03-10 22:25:00|746.32|743.82|745.49|742.99|746.32|743.82|744.98|742.48|0
1646951400000|2022-03-10 22:30:00|745.27|742.77|745.93|743.43|746.11|743.61|745.23|742.73|0
1646951700000|2022-03-10 22:35:00|745.96|743.46|745.89|743.39|745.96|743.46|745.49|742.99|0
1646952000000|2022-03-10 22:40:00|745.93|743.43|746.15|743.65|746.18|743.68|745.85|743.35|0
1646952300000|2022-03-10 22:45:00|746.18|743.68|746|743.5|746.18|743.68|745.85|743.35|0
1646952600000|2022-03-10 22:50:00|746.15|743.65|745.96|743.46|746.15|743.65|745.96|743.46|0
1646952900000|2022-03-10 22:55:00|746|743.5|746.33|743.83|746.51|744.01|745.6|743.1|0
1646953200000|2022-03-10 23:00:00|742.5|740|739.62|737.12|746.87|744.37|739.62|737.12|0
1646953500000|2022-03-10 23:05:00|739.87|737.37|737.62|735.12|740.12|737.62|736.75|734.25|0
1646953800000|2022-03-10 23:10:00|737.37|734.87|736.87|734.37|738.37|735.87|736.87|734.37|0
1646954100000|2022-03-10 23:15:00|736.37|733.87|737.5|735|737.62|735.12|735.5|733|0
1646954400000|2022-03-10 23:20:00|737.37|734.87|736.62|734.12|738.25|735.75|736.37|733.87|0
1646954700000|2022-03-10 23:25:00|736.87|734.37|738.5|736|738.62|736.12|736.87|734.37|0
1646955000000|2022-03-10 23:30:00|738.62|736.12|738.37|735.87|738.75|736.25|737.12|734.62|0
1646955300000|2022-03-10 23:35:00|738.5|736|736.62|734.12|738.5|736|736.62|734.12|0
1646955600000|2022-03-10 23:40:00|736.5|734|738.62|736.12|738.62|736.12|736.5|734|0
1646955900000|2022-03-10 23:45:00|738.5|736|733.12|730.62|738.5|736|731.87|729.37|0
1646956200000|2022-03-10 23:50:00|733.25|730.75|735.87|733.37|736.37|733.87|733.12|730.62|0
1646956500000|2022-03-10 23:55:00|736|733.5|737.12|734.62|737.25|734.75|734.12|731.62|0
1646956800000|2022-03-11 00:00:00|736.62|734.12|739.87|737.37|740.37|737.87|736.12|733.62|0
1646957100000|2022-03-11 00:05:00|739.62|737.12|739|736.5|740.12|737.62|738.12|735.62|0
1646957400000|2022-03-11 00:10:00|738.87|736.37|738.37|735.87|740.12|737.62|737.12|734.62|0
1646957700000|2022-03-11 00:15:00|738.12|735.62|737.62|735.12|740.75|738.25|736.75|734.25|0
1646958000000|2022-03-11 00:20:00|737.87|735.37|737.37|734.87|739.62|737.12|737.37|734.87|0
1646958300000|2022-03-11 00:25:00|737.12|734.62|738.62|736.12|739.25|736.75|736.87|734.37|0
1646958600000|2022-03-11 00:30:00|738.5|736|737.87|735.37|738.5|736|736.25|733.75|0
1646958900000|2022-03-11 00:35:00|737.62|735.12|739.62|737.12|740|737.5|737.62|735.12|0
1646959200000|2022-03-11 00:40:00|739.87|737.37|740.62|738.12|740.62|738.12|739.5|737|0
1646959500000|2022-03-11 00:45:00|740.37|737.87|741.12|738.62|742.12|739.62|740.37|737.87|0
1646959800000|2022-03-11 00:50:00|740.87|738.37|747.37|744.87|748.12|745.62|740.87|738.37|0
1646960100000|2022-03-11 00:55:00|747.5|745|747.62|745.12|748.87|746.37|747.37|744.87|0
1646960400000|2022-03-11 01:00:00|747.37|744.87|756.37|753.87|756.62|754.12|747.37|744.87|0
1646960700000|2022-03-11 01:05:00|756.87|754.37|754.37|751.87|757.75|755.25|752.62|750.12|0
1646961000000|2022-03-11 01:10:00|754.12|751.62|753.62|751.12|755.37|752.87|752.87|750.37|0
1646961300000|2022-03-11 01:15:00|753.75|751.25|750.62|748.12|753.75|751.25|749.87|747.37|0
1646961600000|2022-03-11 01:20:00|750.87|748.37|758.62|756.12|758.75|756.25|750.62|748.12|0
1646961900000|2022-03-11 01:25:00|759.12|756.62|759.25|756.75|761.87|759.37|757.75|755.25|0
1646962200000|2022-03-11 01:30:00|758.62|756.12|759.12|756.62|762.5|760|758.62|756.12|0
1646962500000|2022-03-11 01:35:00|759.62|757.12|757.62|755.12|759.62|757.12|757.12|754.62|0
1646962800000|2022-03-11 01:40:00|757.5|755|756.12|753.62|759.25|756.75|755.62|753.12|0
1646963100000|2022-03-11 01:45:00|755.87|753.37|757.12|754.62|757.62|755.12|754.62|752.12|0
1646963400000|2022-03-11 01:50:00|757.25|754.75|758.62|756.12|759.62|757.12|756.87|754.37|0
1646963700000|2022-03-11 01:55:00|758.37|755.87|759.87|757.37|760|757.5|758.12|755.62|0
1646964000000|2022-03-11 02:00:00|759.75|757.25|755.62|753.12|761.37|758.87|755.62|753.12|0
1646964300000|2022-03-11 02:05:00|756.37|753.87|753.75|751.25|757.37|754.87|752.37|749.87|0
1646964600000|2022-03-11 02:10:00|753.87|751.37|753.75|751.25|754.62|752.12|753.12|750.62|0
1646964900000|2022-03-11 02:15:00|753.87|751.37|754.62|752.12|755|752.5|753.62|751.12|0
1646965200000|2022-03-11 02:20:00|754.37|751.87|757.37|754.87|757.62|755.12|754.37|751.87|0
1646965500000|2022-03-11 02:25:00|757.62|755.12|758.62|756.12|761.75|759.25|757.12|754.62|0
1646965800000|2022-03-11 02:30:00|758.5|756|757.62|755.12|760.37|757.87|756.62|754.12|0
1646966100000|2022-03-11 02:35:00|757.5|755|756.37|753.87|757.87|755.37|755.62|753.12|0
1646966400000|2022-03-11 02:40:00|756.25|753.75|756.87|754.37|757.12|754.62|754.5|752|0
1646966700000|2022-03-11 02:45:00|757.12|754.62|759.87|757.37|760.37|757.87|756.37|753.87|0
1646967000000|2022-03-11 02:50:00|759.75|757.25|756.37|753.87|761.37|758.87|756.37|753.87|0
1646967300000|2022-03-11 02:55:00|756.5|754|759.12|756.62|759.25|756.75|756.37|753.87|0
1646967600000|2022-03-11 03:00:00|758.62|756.12|759.37|756.87|760.12|757.62|758|755.5|0
1646967900000|2022-03-11 03:05:00|759.25|756.75|761.12|758.62|761.12|758.62|759.12|756.62|0
1646968200000|2022-03-11 03:10:00|761|758.5|763.87|761.37|763.87|761.37|760.62|758.12|0
1646968500000|2022-03-11 03:15:00|764.12|761.62|764.87|762.37|767.75|765.25|764|761.5|0
1646968800000|2022-03-11 03:20:00|764.62|762.12|765|762.5|765.87|763.37|763.87|761.37|0
1646969100000|2022-03-11 03:25:00|764.87|762.37|764.87|762.37|765.87|763.37|763.37|760.87|0
1646969400000|2022-03-11 03:30:00|766.87|764.37|764|761.5|769.12|766.62|764|761.5|0
1646969700000|2022-03-11 03:35:00|763.75|761.25|766.37|763.87|767|764.5|762.62|760.12|0
1646970000000|2022-03-11 03:40:00|765.87|763.37|763.87|761.37|766.62|764.12|762.62|760.12|0
1646970300000|2022-03-11 03:45:00|763.62|761.12|763.37|760.87|765.37|762.87|762.62|760.12|0
1646970600000|2022-03-11 03:50:00|763.87|761.37|760.37|757.87|764.37|761.87|760.37|757.87|0
1646970900000|2022-03-11 03:55:00|760.62|758.12|759.75|757.25|762|759.5|759.37|756.87|0
1646971200000|2022-03-11 04:00:00|759.87|757.37|760.12|757.62|760.37|757.87|758.87|756.37|0
1646971500000|2022-03-11 04:05:00|760|757.5|758.87|756.37|760.5|758|758.87|756.37|0
1646971800000|2022-03-11 04:10:00|758.12|755.62|762.62|760.12|763.62|761.12|758.12|755.62|0
1646972100000|2022-03-11 04:15:00|762.87|760.37|760|757.5|762.87|760.37|758.87|756.37|0
1646972400000|2022-03-11 04:20:00|759.87|757.37|757.87|755.37|759.87|757.37|757.62|755.12|0
1646972700000|2022-03-11 04:25:00|758.37|755.87|759.62|757.12|760.12|757.62|758.37|755.87|0
1646973000000|2022-03-11 04:30:00|759.37|756.87|760.62|758.12|760.62|758.12|758.87|756.37|0
1646973300000|2022-03-11 04:35:00|760.12|757.62|760.37|757.87|761.12|758.62|759.62|757.12|0
1646973600000|2022-03-11 04:40:00|760.62|758.12|758.87|756.37|761.12|758.62|758.75|756.25|0
1646973900000|2022-03-11 04:45:00|759.12|756.62|759.87|757.37|760.37|757.87|758.75|756.25|0
1646974200000|2022-03-11 04:50:00|759.62|757.12|761.37|758.87|761.37|758.87|758.37|755.87|0
1646974500000|2022-03-11 04:55:00|761.25|758.75|762.12|759.62|762.62|760.12|761.25|758.75|0
1646974800000|2022-03-11 05:00:00|762|759.5|762.87|760.37|764.87|762.37|761.62|759.12|0
1646975100000|2022-03-11 05:05:00|763.12|760.62|764.37|761.87|765.12|762.62|763.12|760.62|0
1646975400000|2022-03-11 05:10:00|764.62|762.12|764.12|761.62|766.37|763.87|763.87|761.37|0
1646975700000|2022-03-11 05:15:00|764.62|762.12|764.62|762.12|765.37|762.87|763.87|761.37|0
1646976000000|2022-03-11 05:20:00|764.5|762|764.75|762.25|765.87|763.37|763.87|761.37|0
1646976300000|2022-03-11 05:25:00|764.37|761.87|762.87|760.37|764.37|761.87|762.37|759.87|0
1646976600000|2022-03-11 05:30:00|762.62|760.12|759|756.5|763.62|761.12|758.75|756.25|0
1646976900000|2022-03-11 05:35:00|758.87|756.37|752.87|750.37|760.12|757.62|752.62|750.12|0
1646977200000|2022-03-11 05:40:00|753.62|751.12|755.12|752.62|755.12|752.62|752.62|750.12|0
1646977500000|2022-03-11 05:45:00|754.87|752.37|752.62|750.12|755.12|752.62|752.12|749.62|0
1646977800000|2022-03-11 05:50:00|752.37|749.87|749|746.5|753.12|750.62|748.62|746.12|0
1646978100000|2022-03-11 05:55:00|748.25|745.75|746.62|744.12|748.25|745.75|744|741.5|0
1646978400000|2022-03-11 06:00:00|746.87|744.37|741.37|739.37|749.12|746.62|741.12|738.87|0
1646978700000|2022-03-11 06:05:00|741.62|739.62|740.12|738.12|742.12|740.12|738.12|736.12|0
1646979000000|2022-03-11 06:10:00|740.37|738.37|739.62|737.62|740.87|738.87|738.25|736.25|0
1646979300000|2022-03-11 06:15:00|739.37|737.37|738.62|736.62|740.62|738.62|737.12|735.12|0
1646979600000|2022-03-11 06:20:00|738.25|736.25|740.37|738.37|740.62|738.62|737.87|735.87|0
1646979900000|2022-03-11 06:25:00|740.25|738.25|738.37|736.37|740.37|738.37|737.62|735.62|0
1646980200000|2022-03-11 06:30:00|738.25|736.25|741.75|739.75|741.87|739.87|738.12|736.12|0
1646980500000|2022-03-11 06:35:00|741.87|739.87|740.5|738.5|743.37|741.37|740.12|738.12|0
1646980800000|2022-03-11 06:40:00|740.62|738.62|737.75|735.75|740.62|738.62|737.12|735.12|0
1646981100000|2022-03-11 06:45:00|737.62|735.62|737.37|735.37|739.25|737.25|736.87|734.87|0
1646981400000|2022-03-11 06:50:00|737.25|735.25|737.37|735.37|738.12|736.12|737.12|735.12|0
1646981700000|2022-03-11 06:55:00|737.12|735.12|738.5|736.5|739.5|737.5|737.12|735.12|0
1646982000000|2022-03-11 07:00:00|738.37|736.37|730.25|728.25|738.37|736.37|729.37|727.37|0
1646982300000|2022-03-11 07:05:00|729.37|727.37|725|723|729.37|727.37|721.62|719.62|0
1646982600000|2022-03-11 07:10:00|725.12|723.12|726.62|724.62|727.12|725.12|722.37|720.37|0
1646982900000|2022-03-11 07:15:00|726.75|724.75|728.62|726.62|729.37|727.37|726.62|724.62|0
1646983200000|2022-03-11 07:20:00|728.75|726.75|733.75|731.75|734|732|728.75|726.75|0
1646983500000|2022-03-11 07:25:00|733.62|731.62|731.62|729.62|734.62|732.62|731.12|729.12|0
1646983800000|2022-03-11 07:30:00|731.75|729.75|736.12|734.12|736.87|734.87|731.75|729.75|0
1646984100000|2022-03-11 07:35:00|736.5|734.5|738.37|736.37|740.62|738.62|735.62|733.62|0
1646984400000|2022-03-11 07:40:00|738.62|736.62|736|734|738.62|736.62|734.62|732.62|0
1646984700000|2022-03-11 07:45:00|736.37|734.37|738.5|736.5|739.5|737.5|732.37|730.37|0
1646985000000|2022-03-11 07:50:00|738.62|736.62|738.75|736.75|739.12|737.12|737.25|735.25|0
1646985300000|2022-03-11 07:55:00|738.87|736.87|738.12|736.12|743.25|741.25|738.12|736.12|0
1646985600000|2022-03-11 08:00:00|737.25|735.25|744.37|742.37|744.37|742.37|736.62|734.62|0
1646985900000|2022-03-11 08:05:00|743.92|742.32|743.8|742.2|747.17|745.57|740.3|738.7|0
1646986200000|2022-03-11 08:10:00|743.67|742.07|742.17|740.57|743.67|742.07|739.05|737.45|0
1646986500000|2022-03-11 08:15:00|741.92|740.32|753.3|751.7|754.3|752.7|740.8|739.2|0
1646986800000|2022-03-11 08:20:00|753.42|751.82|749.3|747.7|755.42|753.82|749.05|747.45|0
1646987100000|2022-03-11 08:25:00|749.67|748.07|750.05|748.45|752.42|750.82|745.92|744.32|0
1646987400000|2022-03-11 08:30:00|750.42|748.82|752.05|750.45|752.42|750.82|746.17|744.57|0
1646987700000|2022-03-11 08:35:00|751.42|749.82|745.92|744.32|751.42|749.82|745.92|744.32|0
1646988000000|2022-03-11 08:40:00|746.3|744.7|744.42|742.82|748.42|746.82|743.17|741.57|0
1646988300000|2022-03-11 08:45:00|743.55|741.95|737.67|736.07|743.55|741.95|737.67|736.07|0
1646988600000|2022-03-11 08:50:00|737.55|735.95|745.17|743.57|745.3|743.7|737.3|735.7|0
1646988900000|2022-03-11 08:55:00|744.8|743.2|743.92|742.32|745.17|743.57|740.8|739.2|0
1646989200000|2022-03-11 09:00:00|744.42|742.82|740.92|739.32|744.42|742.82|739.67|738.07|0
1646989500000|2022-03-11 09:05:00|740.8|739.2|737.42|735.82|741.17|739.57|734.05|732.45|0
1646989800000|2022-03-11 09:10:00|737.17|735.57|732.05|730.45|737.42|735.82|731.67|730.07|0
1646990100000|2022-03-11 09:15:00|732.42|730.82|733.17|731.57|734.55|732.95|731.17|729.57|0
1646990400000|2022-03-11 09:20:00|733.42|731.82|730.8|729.2|733.42|731.82|729.05|727.45|0
1646990700000|2022-03-11 09:25:00|730.92|729.32|733.17|731.57|733.3|731.7|728.67|727.07|0
1646991000000|2022-03-11 09:30:00|733.3|731.7|733.42|731.82|736.17|734.57|731.42|729.82|0
1646991300000|2022-03-11 09:35:00|732.92|731.32|735.17|733.57|736.17|734.57|732.42|730.82|0
1646991600000|2022-03-11 09:40:00|735.05|733.45|734.67|733.07|737.67|736.07|734.67|733.07|0
1646991900000|2022-03-11 09:45:00|734.42|732.82|729.42|727.82|734.42|732.82|729.17|727.57|0
1646992200000|2022-03-11 09:50:00|729.17|727.57|727.17|725.57|730.67|729.07|725.67|724.07|0
1646992500000|2022-03-11 09:55:00|727.42|725.82|728.42|726.82|728.67|727.07|727.17|725.57|0
1646992800000|2022-03-11 10:00:00|728.17|726.57|718.42|716.82|728.17|726.57|718.42|716.82|0
1646993100000|2022-03-11 10:05:00|717.92|716.32|721.17|719.57|721.92|720.32|716.67|715.07|0
1646993400000|2022-03-11 10:10:00|721.42|719.82|724.17|722.57|724.42|722.82|721.3|719.7|0
1646993700000|2022-03-11 10:15:00|724.05|722.45|723.67|722.07|724.67|723.07|721.67|720.07|0
1646994000000|2022-03-11 10:20:00|723.8|722.2|722.42|720.82|724.67|723.07|722.42|720.82|0
1646994300000|2022-03-11 10:25:00|722.67|721.07|718.8|717.2|722.67|721.07|717.67|716.07|0
1646994600000|2022-03-11 10:30:00|718.92|717.32|720.8|719.2|721.42|719.82|718.55|716.95|0
1646994900000|2022-03-11 10:35:00|720.92|719.32|723.92|722.32|724.55|722.95|720.42|718.82|0
1646995200000|2022-03-11 10:40:00|724.05|722.45|727.92|726.32|727.92|726.32|723.92|722.32|0
1646995500000|2022-03-11 10:45:00|727.3|725.7|724.17|722.57|727.67|726.07|724.17|722.57|0
1646995800000|2022-03-11 10:50:00|724.05|722.45|728.42|726.82|728.92|727.32|723.92|722.32|0
1646996100000|2022-03-11 10:55:00|728.17|726.57|723.67|722.07|729.05|727.45|721.42|719.82|0
1646996400000|2022-03-11 11:00:00|724.05|722.45|723.55|721.95|725.42|723.82|722.67|721.07|0
1646996700000|2022-03-11 11:05:00|723.42|721.82|724.05|722.45|726.42|724.82|722.05|720.45|0
1646997000000|2022-03-11 11:10:00|723.92|722.32|726.17|724.57|727.05|725.45|722.92|721.32|0
1646997300000|2022-03-11 11:15:00|726.42|724.82|727.3|725.7|727.67|726.07|724.42|722.82|0
1646997600000|2022-03-11 11:20:00|727.17|725.57|696.17|694.57|730.05|728.45|694.05|692.45|0
1646997900000|2022-03-11 11:25:00|698.55|696.95|679.42|677.82|699.05|697.45|665.55|663.95|0
1646998200000|2022-03-11 11:30:00|682.67|681.07|680.55|678.95|690.67|689.07|677.42|675.82|0
1646998500000|2022-03-11 11:35:00|679.05|677.45|687.17|685.57|689.67|688.07|678.67|677.07|0
1646998800000|2022-03-11 11:40:00|687.42|685.82|682.42|680.82|687.67|686.07|676.17|674.57|0
1646999100000|2022-03-11 11:45:00|682.55|680.95|683.9|681.34|687.92|686.32|677.67|676.07|0
1646999400000|2022-03-11 11:50:00|684.4|681.84|692.78|690.22|696.4|693.84|683.9|681.34|0
1646999700000|2022-03-11 11:55:00|692.28|689.72|684.4|681.84|692.78|690.22|683.9|681.34|0
1647000000000|2022-03-11 12:00:00|685.65|683.09|686.4|683.84|691.9|689.34|685.15|682.59|0
1647000300000|2022-03-11 12:05:00|685.9|683.34|686.28|683.72|690.4|687.84|685.15|682.59|0
1647000600000|2022-03-11 12:10:00|686.65|684.09|684.9|682.34|688.4|685.84|682.15|679.59|0
1647000900000|2022-03-11 12:15:00|685.9|683.34|686.9|684.34|687.9|685.34|683.65|681.09|0
1647001200000|2022-03-11 12:20:00|687.4|684.84|686.15|683.59|687.4|684.84|684.15|681.59|0
1647001500000|2022-03-11 12:25:00|686.03|683.47|689.9|687.34|692.65|690.09|686.03|683.47|0
1647001800000|2022-03-11 12:30:00|689.53|686.97|685.4|682.84|689.53|686.97|685.4|682.84|0
1647002100000|2022-03-11 12:35:00|685.53|682.97|683.9|681.34|688.28|685.72|683.9|681.34|0
1647002400000|2022-03-11 12:40:00|683.65|681.09|686.65|684.09|688.03|685.47|683.65|681.09|0
1647002700000|2022-03-11 12:45:00|686.4|683.84|691.15|688.59|692.4|689.84|686.28|683.72|0
1647003000000|2022-03-11 12:50:00|690.9|688.34|696.4|693.84|696.4|693.84|690.65|688.09|0
1647003300000|2022-03-11 12:55:00|696.53|693.97|698.03|695.47|702.03|699.47|695.15|692.59|0
1647003600000|2022-03-11 13:00:00|697.9|695.34|699.15|696.59|701.15|698.59|695.78|693.22|0
1647003900000|2022-03-11 13:05:00|698.9|696.34|696.78|694.22|700.28|697.72|695.9|693.34|0
1647004200000|2022-03-11 13:10:00|696.65|694.09|702.65|700.09|704.78|702.22|695.65|693.09|0
1647004500000|2022-03-11 13:15:00|702.53|699.97|706.4|703.84|706.4|703.84|700.65|698.09|0
1647004800000|2022-03-11 13:20:00|705.53|702.97|702.4|699.84|707.15|704.59|701.65|699.09|0
1647005100000|2022-03-11 13:25:00|702.15|699.59|697.78|695.22|702.65|700.09|697.78|695.22|0
1647005400000|2022-03-11 13:30:00|697.65|695.09|701.15|698.59|702.4|699.84|696.15|693.59|0
1647005700000|2022-03-11 13:35:00|701.9|699.34|699.65|697.09|703.28|700.72|698.15|695.59|0
1647006000000|2022-03-11 13:40:00|700.9|698.34|705.9|703.34|706.15|703.59|700.65|698.09|0
1647006300000|2022-03-11 13:45:00|705.4|702.84|708.65|706.09|708.9|706.34|703.03|700.47|0
1647006600000|2022-03-11 13:50:00|708.4|705.84|705.4|702.84|708.4|705.84|704.15|701.59|0
1647006900000|2022-03-11 13:55:00|705.15|702.59|709.65|707.09|710.65|708.09|704.65|702.09|0
1647007200000|2022-03-11 14:00:00|709.9|707.34|708.4|705.84|711.53|708.97|706.15|703.59|0
1647007500000|2022-03-11 14:05:00|708.9|706.34|711.78|709.22|712.65|710.09|708.4|705.84|0
1647007800000|2022-03-11 14:10:00|711.65|709.09|713.4|710.84|714.9|712.34|711.4|708.84|0
1647008100000|2022-03-11 14:15:00|713.15|710.59|711.4|708.84|713.4|710.84|710.4|707.84|0
1647008400000|2022-03-11 14:20:00|710.9|708.34|711.4|708.84|714.65|712.09|709.15|706.59|0
1647008700000|2022-03-11 14:25:00|711.9|709.34|716.78|714.22|716.78|714.22|711.65|709.09|0
1647009000000|2022-03-11 14:30:00|715.9|713.34|715.65|713.09|718.15|715.59|710.9|708.34|0
1647009300000|2022-03-11 14:35:00|715.15|712.59|721.4|718.84|722.15|719.59|711.65|709.09|0
1647009600000|2022-03-11 14:40:00|721.28|718.72|719.42|717.82|727.15|724.59|716.67|715.07|0
1647009900000|2022-03-11 14:45:00|719.55|717.95|716.42|714.82|719.55|717.95|713.17|711.57|0
1647010200000|2022-03-11 14:50:00|718.17|716.57|724.92|723.32|725.42|723.82|712.92|711.32|0
1647010500000|2022-03-11 14:55:00|725.17|723.57|726.55|724.95|731.67|730.07|724.05|722.45|0
1647010800000|2022-03-11 15:00:00|730.05|728.45|742.3|740.7|744.17|742.57|727.42|725.82|0
1647011100000|2022-03-11 15:05:00|741.67|740.07|747.42|745.82|748.92|747.32|736.92|735.32|0
1647011400000|2022-03-11 15:10:00|747.17|745.57|741.42|739.82|747.17|745.57|737.17|735.57|0
1647011700000|2022-03-11 15:15:00|741.3|739.7|742.67|741.07|745.42|743.82|738.92|737.32|0
1647012000000|2022-03-11 15:20:00|742.42|740.82|744.42|742.82|748.8|747.2|741.92|740.32|0
1647012300000|2022-03-11 15:25:00|743.92|742.32|740.17|738.57|743.92|742.32|734.92|733.32|0
1647012600000|2022-03-11 15:30:00|740.92|739.32|747.42|745.82|748.17|746.57|738.92|737.32|0
1647012900000|2022-03-11 15:35:00|747.3|745.7|739.8|738.2|747.42|745.82|739.3|737.7|0
1647013200000|2022-03-11 15:40:00|739.67|738.07|738.92|737.32|740.42|738.82|732.17|730.57|0
1647013500000|2022-03-11 15:45:00|738.55|736.95|737.17|735.57|740.67|739.07|734.42|732.82|0
1647013800000|2022-03-11 15:50:00|736.42|734.82|732.67|731.07|736.67|735.07|728.92|727.32|0
1647014100000|2022-03-11 15:55:00|732.42|730.82|727.92|726.32|734.42|732.82|727.42|725.82|0
1647014400000|2022-03-11 16:00:00|727.67|726.07|734.42|732.82|734.67|733.07|727.67|726.07|0
1647014700000|2022-03-11 16:05:00|734.05|732.45|739.92|738.32|741.8|740.2|733.42|731.82|0
1647015000000|2022-03-11 16:10:00|739.42|737.82|745.05|743.45|746.17|744.57|738.17|736.57|0
1647015300000|2022-03-11 16:15:00|744.42|742.82|740.92|739.32|746.17|744.57|740.05|738.45|0
1647015600000|2022-03-11 16:20:00|740.67|739.07|740.67|739.07|742.92|741.32|736.67|735.07|0
1647015900000|2022-03-11 16:25:00|740.92|739.32|745.42|743.82|746.67|745.07|740.67|739.07|0
1647016200000|2022-03-11 16:30:00|745.92|744.32|755.8|754.2|755.92|754.32|745.3|743.7|0
1647016500000|2022-03-11 16:35:00|755.42|753.82|750.17|748.57|756.17|754.57|750.17|748.57|0
1647016800000|2022-03-11 16:40:00|750.67|749.07|751.92|750.32|760.17|758.57|749.8|748.2|0
1647017100000|2022-03-11 16:45:00|752.17|750.57|751.17|749.57|755.17|753.57|748.17|746.57|0
1647017400000|2022-03-11 16:50:00|751.92|750.32|754.17|752.57|757.42|755.82|751.17|749.57|0
1647017700000|2022-03-11 16:55:00|752.17|750.57|754.55|752.95|757.17|755.57|751.67|750.07|0
1647018000000|2022-03-11 17:00:00|754.42|752.82|754.92|753.32|762.17|760.57|754.17|752.57|0
1647018300000|2022-03-11 17:05:00|754.42|752.82|762.17|760.57|762.42|760.82|751.67|750.07|0
1647018600000|2022-03-11 17:10:00|761.8|760.2|760.17|758.57|761.8|760.2|755.92|754.32|0
1647018900000|2022-03-11 17:15:00|759.67|758.07|751.67|750.07|760.42|758.82|751.67|750.07|0
1647019200000|2022-03-11 17:20:00|751.42|749.82|755.92|754.32|757.17|755.57|749.92|748.32|0
1647019500000|2022-03-11 17:25:00|755.8|754.2|763.55|761.95|763.67|762.07|755.67|754.07|0
1647019800000|2022-03-11 17:30:00|763.3|761.7|761.42|759.82|763.92|762.32|759.92|758.32|0
1647020100000|2022-03-11 17:35:00|762.17|760.57|766.92|765.32|767.67|766.07|761.92|760.32|0
1647020400000|2022-03-11 17:40:00|766.67|765.07|760.67|759.07|767.17|765.57|760.55|758.95|0
1647020700000|2022-03-11 17:45:00|761.05|759.45|762.3|760.7|762.3|760.7|758.67|757.07|0
1647021000000|2022-03-11 17:50:00|762.17|760.57|759.3|757.7|762.17|760.57|758.67|757.07|0
1647021300000|2022-03-11 17:55:00|759.42|757.82|757.92|756.32|759.55|757.95|755.17|753.57|0
1647021600000|2022-03-11 18:00:00|757.67|756.07|754.55|752.95|760.42|758.82|753.3|751.7|0
1647021900000|2022-03-11 18:05:00|754.42|752.82|756.17|754.57|756.92|755.32|750.3|748.7|0
1647022200000|2022-03-11 18:10:00|755.92|754.32|757.42|755.82|758.17|756.57|754.42|752.82|0
1647022500000|2022-03-11 18:15:00|757.17|755.57|751.17|749.57|757.17|755.57|751.17|749.57|0
1647022800000|2022-03-11 18:20:00|750.67|749.07|747.42|745.82|751.67|750.07|747.17|745.57|0
1647023100000|2022-03-11 18:25:00|747.55|745.95|747.92|746.32|749.17|747.57|745.92|744.32|0
1647023400000|2022-03-11 18:30:00|748.17|746.57|749.42|747.82|750.42|748.82|746.67|745.07|0
1647023700000|2022-03-11 18:35:00|749.67|748.07|751.67|750.07|752.17|750.57|746.92|745.32|0
1647024000000|2022-03-11 18:40:00|751.55|749.95|748.42|746.82|752.17|750.57|748.42|746.82|0
1647024300000|2022-03-11 18:45:00|748.67|747.07|744.67|743.07|748.92|747.32|744.67|743.07|0
1647024600000|2022-03-11 18:50:00|744.17|742.57|756.67|755.07|756.92|755.32|743.17|741.57|0
1647024900000|2022-03-11 18:55:00|757.42|755.82|760.92|759.32|761.17|759.57|754.42|752.82|0
1647025200000|2022-03-11 19:00:00|763.17|761.57|757.92|756.32|763.67|762.07|757.92|756.32|0
1647025500000|2022-03-11 19:05:00|757.42|755.82|760.17|758.57|760.17|758.57|756.67|755.07|0
1647025800000|2022-03-11 19:10:00|759.42|757.82|759.67|758.07|762.17|760.57|757.67|756.07|0
1647026100000|2022-03-11 19:15:00|758.67|757.07|762.42|760.82|762.42|760.82|755.67|754.07|0
1647026400000|2022-03-11 19:20:00|763.17|761.57|759.42|757.82|763.3|761.7|758.92|757.32|0
1647026700000|2022-03-11 19:25:00|759.17|757.57|750.92|749.32|760.67|759.07|750.17|748.57|0
1647027000000|2022-03-11 19:30:00|751.42|749.82|755.05|753.45|755.55|753.95|750.42|748.82|0
1647027300000|2022-03-11 19:35:00|755.17|753.57|755.17|753.57|757.67|756.07|753.67|752.07|0
1647027600000|2022-03-11 19:40:00|755.42|753.82|762.42|760.82|762.92|761.32|754.92|753.32|0
1647027900000|2022-03-11 19:45:00|762.67|761.07|761.17|759.57|765.55|763.95|760.92|759.32|0
1647028200000|2022-03-11 19:50:00|761.55|759.95|767.42|765.82|771.42|769.82|761.55|759.95|0
1647028500000|2022-03-11 19:55:00|767.17|765.57|767.42|765.82|769.42|767.82|765.17|763.57|0
1647028800000|2022-03-11 20:00:00|767.17|765.57|769.42|767.82|770.67|769.07|766.17|764.57|0
1647029100000|2022-03-11 20:05:00|769.17|767.57|772.67|771.07|773.92|772.32|766.92|765.32|0
1647029400000|2022-03-11 20:10:00|772.42|770.82|774.42|772.82|775.17|773.57|769.67|768.07|0
1647029700000|2022-03-11 20:15:00|774.67|773.07|770.67|769.07|774.67|773.07|769.67|768.07|0
1647030000000|2022-03-11 20:20:00|771.42|769.82|773.55|771.95|773.55|771.95|769.17|767.57|0
1647030300000|2022-03-11 20:25:00|774.67|773.07|778.17|776.57|778.17|776.57|771.92|770.32|0
1647030600000|2022-03-11 20:30:00|779.92|778.32|785.92|784.32|785.92|784.32|779.92|778.32|0
1647030900000|2022-03-11 20:35:00|786.17|784.57|784.17|782.57|786.17|784.57|779.92|778.32|0
1647031200000|2022-03-11 20:40:00|784.67|783.07|786.17|784.57|787.8|786.2|781.55|779.95|0
1647031500000|2022-03-11 20:45:00|784.55|782.95|789.17|787.57|789.67|788.07|784.55|782.95|0
1647031800000|2022-03-11 20:50:00|790.55|788.95|794.42|792.82|794.67|793.07|785.92|784.32|0
1647032100000|2022-03-11 20:55:00|793.42|791.82|797.42|795.82|802.17|800.57|787.92|786.32|0
1647032400000|2022-03-11 21:00:00|798.3|796.7|794.42|792.82|798.3|796.7|793.67|792.07|0
1647032700000|2022-03-11 21:05:00|794.17|792.57|794.67|793.07|795.67|794.07|793.67|792.07|0
1647033000000|2022-03-11 21:10:00|795.05|793.45|794.67|793.07|795.67|794.07|794.17|792.57|0
1647244800000|2022-03-14 08:00:00|775.47|773.27|775.47|773.27|776.22|774.02|770.72|768.52|0
1647245100000|2022-03-14 08:05:00|775.22|773.02|762.47|760.27|776.22|774.02|761.47|759.27|0
1647245400000|2022-03-14 08:10:00|763.1|760.9|765.72|763.52|766.72|764.52|758.72|756.52|0
1647245700000|2022-03-14 08:15:00|766.72|764.52|770.47|768.27|770.72|768.52|765.35|763.15|0
1647246000000|2022-03-14 08:20:00|770.85|768.65|767.97|765.77|771.47|769.27|766.35|764.15|0
1647246300000|2022-03-14 08:25:00|768.22|766.02|775.72|773.52|777.22|775.02|767.97|765.77|0
1647246600000|2022-03-14 08:30:00|776.47|774.27|776.97|774.77|779.97|777.77|776.22|774.02|0
1647246900000|2022-03-14 08:35:00|777.22|775.02|777.97|775.77|777.97|775.77|773.85|771.65|0
1647247200000|2022-03-14 08:40:00|777.72|775.52|777.1|774.9|778.72|776.52|775.22|773.02|0
1647247500000|2022-03-14 08:45:00|777.22|775.02|771.6|769.4|777.22|775.02|771.6|769.4|0
1647247800000|2022-03-14 08:50:00|771.47|769.27|776.35|774.15|778.72|776.52|767.97|765.77|0
1647248100000|2022-03-14 08:55:00|776.22|774.02|773.1|770.9|777.47|775.27|771.35|769.15|0
1647248400000|2022-03-14 09:00:00|772.97|770.77|765.97|763.77|773.72|771.52|765.97|763.77|0
1647248700000|2022-03-14 09:05:00|766.47|764.27|765.72|763.52|768.35|766.15|765.47|763.27|0
1647249000000|2022-03-14 09:10:00|765.22|763.02|766.72|764.52|767.6|765.4|761.6|759.4|0
1647249300000|2022-03-14 09:15:00|766.47|764.27|766.97|764.77|769.47|767.27|765.35|763.15|0
1647249600000|2022-03-14 09:20:00|766.72|764.52|770.47|768.27|770.47|768.27|763.22|761.02|0
1647249900000|2022-03-14 09:25:00|770.35|768.15|773.1|770.9|775.97|773.77|768.72|766.52|0
1647250200000|2022-03-14 09:30:00|772.97|770.77|770.22|768.02|774.22|772.02|768.72|766.52|0
1647250500000|2022-03-14 09:35:00|769.72|767.52|764.85|762.65|772.85|770.65|764.85|762.65|0
1647250800000|2022-03-14 09:40:00|763.72|761.52|760.47|758.27|765.97|763.77|755.72|753.52|0
1647251100000|2022-03-14 09:45:00|760.85|758.65|755.97|753.77|762.6|760.4|755.47|753.27|0
1647251400000|2022-03-14 09:50:00|756.97|754.77|752.47|750.27|758.47|756.27|751.35|749.15|0
1647251700000|2022-03-14 09:55:00|752.72|750.52|752.85|750.65|753.72|751.52|747.72|745.52|0
1647252000000|2022-03-14 10:00:00|752.1|749.9|754.47|752.27|755.47|753.27|751.6|749.4|0
1647252300000|2022-03-14 10:05:00|754.35|752.15|759.35|757.15|759.6|757.4|753.72|751.52|0
1647252600000|2022-03-14 10:10:00|759.22|757.02|759.97|757.77|764.6|762.4|759.1|756.9|0
1647252900000|2022-03-14 10:15:00|760.1|757.9|759.85|757.65|760.97|758.77|758.1|755.9|0
1647253200000|2022-03-14 10:20:00|759.72|757.52|760.72|758.52|763.1|760.9|759.47|757.27|0
1647253500000|2022-03-14 10:25:00|760.6|758.4|760.72|758.52|762.97|760.77|758.85|756.65|0
1647253800000|2022-03-14 10:30:00|760.47|758.27|756.47|754.27|760.6|758.4|754.85|752.65|0
1647254100000|2022-03-14 10:35:00|756.6|754.4|760.85|758.65|761.47|759.27|756.6|754.4|0
1647254400000|2022-03-14 10:40:00|760.72|758.52|765.47|763.27|766.35|764.15|760.72|758.52|0
1647254700000|2022-03-14 10:45:00|765.22|763.02|764.72|762.52|765.97|763.77|762.6|760.4|0
1647255000000|2022-03-14 10:50:00|764.47|762.27|760.97|758.77|765.85|763.65|760.97|758.77|0
1647255300000|2022-03-14 10:55:00|761.22|759.02|757.47|755.27|762.47|760.27|757.22|755.02|0
1647255600000|2022-03-14 11:00:00|757.22|755.02|765.1|762.9|765.1|762.9|757.22|755.02|0
1647255900000|2022-03-14 11:05:00|764.6|762.4|769.1|766.9|769.47|767.27|763.1|760.9|0
1647256200000|2022-03-14 11:10:00|768.97|766.77|766.22|764.02|769.72|767.52|764.72|762.52|0
1647256500000|2022-03-14 11:15:00|766.1|763.9|764.47|762.27|768.22|766.02|764.1|761.9|0
1647256800000|2022-03-14 11:20:00|764.6|762.4|765.85|763.65|766.72|764.52|763.22|761.02|0
1647257100000|2022-03-14 11:25:00|765.72|763.52|778.47|776.27|781.22|779.02|765.47|763.27|0
1647257400000|2022-03-14 11:30:00|778.97|776.77|781.22|779.02|781.47|779.27|776.22|774.02|0
1647257700000|2022-03-14 11:35:00|780.97|778.77|780.6|778.4|781.72|779.52|775.47|773.27|0
1647258000000|2022-03-14 11:40:00|780.35|778.15|782.35|780.15|782.72|780.52|776.85|774.65|0
1647258300000|2022-03-14 11:45:00|782.72|780.52|785.1|782.9|790.97|788.77|781.47|779.27|0
1647258600000|2022-03-14 11:50:00|786.22|784.02|788.97|786.77|788.97|786.77|784.35|782.15|0
1647258900000|2022-03-14 11:55:00|789.22|787.02|789.22|787.02|790.85|788.65|784.47|782.27|0
1647259200000|2022-03-14 12:00:00|789.97|787.77|783.97|781.77|792.22|790.02|783.22|781.02|0
1647259500000|2022-03-14 12:05:00|783.85|781.65|782.85|780.65|784.97|782.77|780.97|778.77|0
1647259800000|2022-03-14 12:10:00|782.72|780.52|783.85|781.65|785.85|783.65|782.72|780.52|0
1647260100000|2022-03-14 12:15:00|784.1|781.9|787.47|785.27|788.22|786.02|780.97|778.77|0
1647260400000|2022-03-14 12:20:00|786.85|784.65|790.35|788.15|790.97|788.77|786.72|784.52|0
1647260700000|2022-03-14 12:25:00|789.97|787.77|788.35|786.15|789.97|787.77|786.72|784.52|0
1647261000000|2022-03-14 12:30:00|787.47|785.27|784.47|782.27|788.97|786.77|784.1|781.9|0
1647261300000|2022-03-14 12:35:00|784.22|782.02|785.22|783.02|789.1|786.9|784.22|782.02|0
1647261600000|2022-03-14 12:40:00|785.47|783.27|782.35|780.15|785.47|783.27|781.47|779.27|0
1647261900000|2022-03-14 12:45:00|782.47|780.27|786.22|784.02|786.22|784.02|780.72|778.52|0
1647262200000|2022-03-14 12:50:00|786.1|783.9|785.85|783.65|789.6|787.4|780.47|778.27|0
1647262500000|2022-03-14 12:55:00|785.47|783.27|775.47|773.27|788.1|785.9|774.35|772.15|0
1647262800000|2022-03-14 13:00:00|775.6|773.4|777.85|775.65|777.85|775.65|775.6|773.4|0
1647263100000|2022-03-14 13:05:00|782.22|780.02|781.97|779.77|783.97|781.77|781.6|779.4|0
1647263400000|2022-03-14 13:10:00|781.72|779.52|779.72|777.52|783.72|781.52|778.22|776.02|0
1647263700000|2022-03-14 13:15:00|780.47|778.27|779.97|777.77|781.72|779.52|776.97|774.77|0
1647264000000|2022-03-14 13:20:00|779.72|777.52|784.6|782.4|784.6|782.4|778.72|776.52|0
1647264300000|2022-03-14 13:25:00|784.47|782.27|788.22|786.02|788.22|786.02|783.72|781.52|0
1647264600000|2022-03-14 13:30:00|788.97|786.77|794.22|792.02|794.22|792.02|778.22|776.02|0
1647264900000|2022-03-14 13:35:00|793.47|791.27|800.22|798.02|803.97|801.77|790.22|788.02|0
1647265200000|2022-03-14 13:40:00|800.47|798.27|784.22|782.02|806.47|804.27|782.47|780.27|0
1647265500000|2022-03-14 13:45:00|783.85|781.65|786.47|784.27|789.1|786.9|780.22|778.02|0
1647265800000|2022-03-14 13:50:00|786.72|784.52|785.72|783.52|787.22|785.02|781.47|779.27|0
1647266100000|2022-03-14 13:55:00|784.97|782.77|784.47|782.27|791.47|789.27|780.72|778.52|0
1647266400000|2022-03-14 14:00:00|784.85|782.65|786.97|784.77|791.47|789.27|777.72|775.52|0
1647266700000|2022-03-14 14:05:00|787.72|785.52|774.47|772.27|788.97|786.77|774.35|772.15|0
1647267000000|2022-03-14 14:10:00|774.6|772.4|767.47|765.27|775.72|773.52|765.72|763.52|0
1647267300000|2022-03-14 14:15:00|768.22|766.02|771.72|769.52|771.72|769.52|766.6|764.4|0
1647267600000|2022-03-14 14:20:00|771.47|769.27|766.97|764.77|772.47|770.27|766.6|764.4|0
1647267900000|2022-03-14 14:25:00|766.22|764.02|770.22|768.02|770.47|768.27|763.22|761.02|0
1647268200000|2022-03-14 14:30:00|769.97|767.77|773.22|771.02|776.97|774.77|769.72|767.52|0
1647268500000|2022-03-14 14:35:00|772.47|770.27|769.1|766.9|772.72|770.52|765.22|763.02|0
1647268800000|2022-03-14 14:40:00|767.47|765.27|768.97|766.77|770.47|768.27|764.22|762.02|0
1647269100000|2022-03-14 14:45:00|770.22|768.02|767.22|765.02|770.72|768.52|764.1|761.9|0
1647269400000|2022-03-14 14:50:00|766.97|764.77|758.6|756.4|769.22|767.02|756.22|754.02|0
1647269700000|2022-03-14 14:55:00|757.85|755.65|754.47|752.27|761.22|759.02|754.47|752.27|0
1647270000000|2022-03-14 15:00:00|752.72|750.52|757.72|755.52|759.97|757.77|752.72|750.52|0
1647270300000|2022-03-14 15:05:00|756.97|754.77|761.97|759.77|762.47|760.27|755.22|753.02|0
1647270600000|2022-03-14 15:10:00|761.47|759.27|766.47|764.27|767.47|765.27|760.47|758.27|0
1647270900000|2022-03-14 15:15:00|766.72|764.52|765.97|763.77|767.1|764.9|763.47|761.27|0
1647271200000|2022-03-14 15:20:00|766.47|764.27|772.47|770.27|773.47|771.27|766.47|764.27|0
1647271500000|2022-03-14 15:25:00|772.72|770.52|775.22|773.02|776.72|774.52|771.47|769.27|0
1647271800000|2022-03-14 15:30:00|774.97|772.77|775.47|773.27|777.72|775.52|773.72|771.52|0
1647272100000|2022-03-14 15:35:00|774.72|772.52|781.22|779.02|782.72|780.52|774.47|772.27|0
1647272400000|2022-03-14 15:40:00|781.47|779.27|790.22|788.02|792.97|790.77|780.97|778.77|0
1647272700000|2022-03-14 15:45:00|790.47|788.27|796.72|794.52|796.97|794.77|789.85|787.65|0
1647273000000|2022-03-14 15:50:00|796.6|794.4|791.97|789.77|797.72|795.52|790.97|788.77|0
1647273300000|2022-03-14 15:55:00|792.22|790.02|792.72|790.52|796.22|794.02|792.22|790.02|0
1647273600000|2022-03-14 16:00:00|794.47|792.27|801.97|799.77|801.97|799.77|794.47|792.27|0
1647273900000|2022-03-14 16:05:00|801.47|799.27|804.47|802.27|805.72|803.52|797.72|795.52|0
1647274200000|2022-03-14 16:10:00|805.47|803.27|807.22|805.02|809.22|807.02|802.22|800.02|0
1647274500000|2022-03-14 16:15:00|807.97|805.77|800.72|798.52|807.97|805.77|799.97|797.77|0
1647274800000|2022-03-14 16:20:00|800.6|798.4|800.47|798.27|805.47|803.27|798.97|796.77|0
1647275100000|2022-03-14 16:25:00|800.85|798.65|799.72|797.52|803.47|801.27|799.47|797.27|0
1647275400000|2022-03-14 16:30:00|800.47|798.27|801.47|799.27|802.72|800.52|796.47|794.27|0
1647275700000|2022-03-14 16:35:00|801.22|799.02|800.72|798.52|805.72|803.52|797.72|795.52|0
1647276000000|2022-03-14 16:40:00|800.97|798.77|802.72|800.52|803.72|801.52|796.85|794.65|0
1647276300000|2022-03-14 16:45:00|802.97|800.77|808.47|806.27|810.97|808.77|802.97|800.77|0
1647276600000|2022-03-14 16:50:00|808.6|806.4|817.97|815.77|818.22|816.02|806.97|804.77|0
1647276900000|2022-03-14 16:55:00|818.22|816.02|819.47|817.27|819.47|817.27|813.47|811.27|0
1647277200000|2022-03-14 17:00:00|818.97|816.77|823.22|821.02|823.47|821.27|817.47|815.27|0
1647277500000|2022-03-14 17:05:00|823.1|820.9|823.72|821.52|823.72|821.52|817.72|815.52|0
1647277800000|2022-03-14 17:10:00|823.47|821.27|820.47|818.27|823.47|821.27|819.72|817.52|0
1647278100000|2022-03-14 17:15:00|821.47|819.27|817.47|815.27|821.97|819.77|816.97|814.77|0
1647278400000|2022-03-14 17:20:00|817.72|815.52|817.85|815.65|822.97|820.77|816.97|814.77|0
1647278700000|2022-03-14 17:25:00|817.97|815.77|823.47|821.27|824.47|822.27|817.35|815.15|0
1647279000000|2022-03-14 17:30:00|821.97|819.77|826.72|824.52|831.47|829.27|821.47|819.27|0
1647279300000|2022-03-14 17:35:00|826.97|824.77|832.97|830.77|834.72|832.52|826.97|824.77|0
1647279600000|2022-03-14 17:40:00|832.72|830.52|831.72|829.52|835.72|833.52|829.72|827.52|0
1647279900000|2022-03-14 17:45:00|831.97|829.77|835.22|833.02|836.47|834.27|827.72|825.52|0
1647280200000|2022-03-14 17:50:00|834.72|832.52|826.97|824.77|834.72|832.52|824.22|822.02|0
1647280500000|2022-03-14 17:55:00|827.47|825.27|830.97|828.77|831.47|829.27|822.85|820.65|0
1647280800000|2022-03-14 18:00:00|830.72|828.52|831.85|829.65|833.47|831.27|830.22|828.02|0
1647281100000|2022-03-14 18:05:00|831.6|829.4|828.22|826.02|831.6|829.4|825.47|823.27|0
1647281400000|2022-03-14 18:10:00|828.35|826.15|828.47|826.27|831.6|829.4|826.47|824.27|0
1647281700000|2022-03-14 18:15:00|828.6|826.4|833.97|831.77|834.85|832.65|828.22|826.02|0
1647282000000|2022-03-14 18:20:00|833.1|830.9|836.97|834.77|838.97|836.77|831.97|829.77|0
1647282300000|2022-03-14 18:25:00|836.72|834.52|838.97|836.77|839.72|837.52|834.97|832.77|0
1647282600000|2022-03-14 18:30:00|838.72|836.52|832.47|830.27|839.6|837.4|832.47|830.27|0
1647282900000|2022-03-14 18:35:00|832.6|830.4|829.97|827.77|832.72|830.52|826.97|824.77|0
1647283200000|2022-03-14 18:40:00|830.22|828.02|832.72|830.52|835.1|832.9|828.97|826.77|0
1647283500000|2022-03-14 18:45:00|833.1|830.9|835.47|833.27|836.47|834.27|832.47|830.27|0
1647283800000|2022-03-14 18:50:00|835.72|833.52|827.97|825.77|837.6|835.4|827.97|825.77|0
1647284100000|2022-03-14 18:55:00|828.1|825.9|826.47|824.27|830.72|828.52|824.97|822.77|0
1647284400000|2022-03-14 19:00:00|827.22|825.02|821.72|819.52|829.22|827.02|819.1|816.9|0
1647284700000|2022-03-14 19:05:00|822.72|820.52|829.35|827.15|831.1|828.9|822.72|820.52|0
1647285000000|2022-03-14 19:10:00|829.22|827.02|821.6|819.4|829.97|827.77|821.22|819.02|0
1647285300000|2022-03-14 19:15:00|821.72|819.52|823.47|821.27|825.47|823.27|815.97|813.77|0
1647285600000|2022-03-14 19:20:00|823.97|821.77|819.72|817.52|826.1|823.9|819.47|817.27|0
1647285900000|2022-03-14 19:25:00|819.47|817.27|825.47|823.27|826.47|824.27|819.47|817.27|0
1647286200000|2022-03-14 19:30:00|825.97|823.77|834.22|832.02|837.35|835.15|825.85|823.65|0
1647286500000|2022-03-14 19:35:00|834.72|832.52|830.97|828.77|837.35|835.15|829.97|827.77|0
1647286800000|2022-03-14 19:40:00|831.22|829.02|827.22|825.02|833.22|831.02|827.22|825.02|0
1647287100000|2022-03-14 19:45:00|826.35|824.15|826.22|824.02|830.47|828.27|820.97|818.77|0
1647287400000|2022-03-14 19:50:00|827.97|825.77|832.97|830.77|834.97|832.77|827.72|825.52|0
1647287700000|2022-03-14 19:55:00|832.35|830.15|828.47|826.27|832.35|830.15|824.47|822.27|0
1647288000000|2022-03-14 20:00:00|826.97|824.77|822.72|820.52|828.72|826.52|820.22|818.02|0
1647288300000|2022-03-14 20:05:00|823.22|821.02|817.72|815.52|823.22|821.02|817.72|815.52|0
1647288600000|2022-03-14 20:10:00|818.22|816.02|819.47|817.27|819.72|817.52|816.97|814.77|0
1647288900000|2022-03-14 20:15:00|820.42|817.82|819.8|817.2|820.92|818.32|818.92|816.32|0
1647289200000|2022-03-14 20:20:00|819.92|817.32|821.05|818.45|821.17|818.57|819.67|817.07|0
1647289500000|2022-03-14 20:25:00|820.92|818.32|822.17|819.57|822.3|819.7|820.55|817.95|0
1647289800000|2022-03-14 20:30:00|822.42|819.82|821.92|819.32|822.42|819.82|820.67|818.07|0
1647290100000|2022-03-14 20:35:00|821.67|819.07|821.67|819.07|822.67|820.07|821.42|818.82|0
1647290400000|2022-03-14 20:40:00|821.8|819.2|822.17|819.57|822.92|820.32|820.42|817.82|0
1647290700000|2022-03-14 20:45:00|822.55|819.95|823.17|820.57|823.17|820.57|821.17|818.57|0
1647291000000|2022-03-14 20:50:00|822.92|820.32|822.67|820.07|823.42|820.82|822.42|819.82|0
1647291300000|2022-03-14 20:55:00|822.8|820.2|821.05|818.45|823.05|820.45|820.55|817.95|0
1647291600000|2022-03-14 21:00:00|821.13|818.53|821.02|818.42|821.67|819.07|821.02|818.42|0
1647291900000|2022-03-14 21:05:00|821.09|818.49|820.98|818.38|821.09|818.49|820.98|818.38|0
1647292200000|2022-03-14 21:10:00|821.35|818.75|821.37|818.77|821.37|818.77|821.35|818.75|0
1647292500000|2022-03-14 21:15:00|821.41|818.81|821.59|818.99|821.59|818.99|821.41|818.81|0
1647292800000|2022-03-14 21:20:00|822.07|819.47|822.69|820.09|823.71|821.11|821.99|819.39|0
1647293100000|2022-03-14 21:25:00|822.83|820.23|823.3|820.7|823.49|820.89|822.8|820.2|0
1647293400000|2022-03-14 21:30:00|823.05|820.45|822.98|820.38|823.09|820.49|822.65|820.05|0
1647293700000|2022-03-14 21:35:00|823.23|820.63|823.05|820.45|823.23|820.63|822.94|820.34|0
1647294000000|2022-03-14 21:40:00|823.16|820.56|822.58|819.98|823.16|820.56|822.1|819.5|0
1647294300000|2022-03-14 21:45:00|822.54|819.94|822.32|819.72|822.54|819.94|822.18|819.58|0
1647294600000|2022-03-14 21:50:00|822.36|819.76|819.54|816.94|822.43|819.83|819.29|816.69|0
1647294900000|2022-03-14 21:55:00|819.58|816.98|818.63|816.03|819.58|816.98|818.41|815.81|0
1647295200000|2022-03-14 22:00:00|821.3|818.7|819.92|817.32|821.3|818.7|818.8|816.2|0
1647295500000|2022-03-14 22:05:00|819.67|817.07|821.8|819.2|822.17|819.57|819.67|817.07|0
1647295800000|2022-03-14 22:10:00|821.42|818.82|820.55|817.95|821.42|818.82|819.42|816.82|0
1647296100000|2022-03-14 22:15:00|820.42|817.82|821.42|818.82|821.67|819.07|820.3|817.7|0
1647296400000|2022-03-14 22:20:00|821.3|818.7|821.17|818.57|821.67|819.07|820.92|818.32|0
1647296700000|2022-03-14 22:25:00|821.3|818.7|823.67|821.07|824.67|822.07|820.92|818.32|0
1647297000000|2022-03-14 22:30:00|823.55|820.95|818.55|815.95|824.67|822.07|817.05|814.45|0
1647297300000|2022-03-14 22:35:00|818.67|816.07|813.92|811.32|818.67|816.07|813.3|810.7|0
1647297600000|2022-03-14 22:40:00|813.8|811.2|815.55|812.95|816.05|813.45|813.42|810.82|0
1647297900000|2022-03-14 22:45:00|815.42|812.82|814.67|812.07|815.67|813.07|812.67|810.07|0
1647298200000|2022-03-14 22:50:00|814.92|812.32|815.42|812.82|815.92|813.32|814.17|811.57|0
1647298500000|2022-03-14 22:55:00|815.67|813.07|815.92|813.32|816.17|813.57|814.67|812.07|0
1647298800000|2022-03-14 23:00:00|815.67|813.07|818.67|816.07|819.17|816.57|815.17|812.57|0
1647299100000|2022-03-14 23:05:00|818.92|816.32|817.92|815.32|819.17|816.57|816.92|814.32|0
1647299400000|2022-03-14 23:10:00|818.17|815.57|817.92|815.32|820.67|818.07|817.92|815.32|0
1647299700000|2022-03-14 23:15:00|817.8|815.2|816.42|813.82|818.42|815.82|816.05|813.45|0
1647300000000|2022-03-14 23:20:00|815.92|813.32|817.67|815.07|817.67|815.07|815.92|813.32|0
1647300300000|2022-03-14 23:25:00|817.92|815.32|816.92|814.32|817.92|815.32|815.92|813.32|0
1647300600000|2022-03-14 23:30:00|816.67|814.07|817.55|814.95|817.92|815.32|815.42|812.82|0
1647300900000|2022-03-14 23:35:00|817.17|814.57|815.3|812.7|817.17|814.57|814.92|812.32|0
1647301200000|2022-03-14 23:40:00|815.42|812.82|816.3|813.7|817.17|814.57|814.8|812.2|0
1647301500000|2022-03-14 23:45:00|816.17|813.57|818.3|815.7|819.17|816.57|815.67|813.07|0
1647301800000|2022-03-14 23:50:00|818.55|815.95|818.92|816.32|819.67|817.07|818.17|815.57|0
1647302100000|2022-03-14 23:55:00|818.67|816.07|819.17|816.57|819.67|817.07|818.05|815.45|0
1647302400000|2022-03-15 00:00:00|819.42|816.82|820.92|818.32|821.42|818.82|817.67|815.07|0
1647302700000|2022-03-15 00:05:00|820.8|818.2|818.42|815.82|820.8|818.2|817.8|815.2|0
1647303000000|2022-03-15 00:10:00|818.55|815.95|823.8|821.2|824.67|822.07|818.05|815.45|0
1647303300000|2022-03-15 00:15:00|823.67|821.07|824.92|822.32|826.55|823.95|823.67|821.07|0
1647303600000|2022-03-15 00:20:00|825.17|822.57|823.17|820.57|825.17|822.57|823.17|820.57|0
1647303900000|2022-03-15 00:25:00|822.67|820.07|823.42|820.82|824.8|822.2|822.67|820.07|0
1647304200000|2022-03-15 00:30:00|823.3|820.7|819.67|817.07|823.3|820.7|819.67|817.07|0
1647304500000|2022-03-15 00:35:00|819.55|816.95|820.17|817.57|820.42|817.82|816.55|813.95|0
1647304800000|2022-03-15 00:40:00|820.05|817.45|820.92|818.32|821.8|819.2|820.05|817.45|0
1647305100000|2022-03-15 00:45:00|821.17|818.57|822.92|820.32|822.92|820.32|817.67|815.07|0
1647305400000|2022-03-15 00:50:00|822.67|820.07|822.8|820.2|823.42|820.82|822.42|819.82|0
1647305700000|2022-03-15 00:55:00|822.67|820.07|822.8|820.2|824.42|821.82|820.42|817.82|0
1647306000000|2022-03-15 01:00:00|822.67|820.07|821.67|819.07|823.05|820.45|820.42|817.82|0
1647306300000|2022-03-15 01:05:00|821.8|819.2|824.92|822.32|824.92|822.32|821.8|819.2|0
1647306600000|2022-03-15 01:10:00|824.42|821.82|824.17|821.57|825.05|822.45|823.17|820.57|0
1647306900000|2022-03-15 01:15:00|824.3|821.7|826.42|823.82|826.42|823.82|823.92|821.32|0
1647307200000|2022-03-15 01:20:00|826.67|824.07|820.8|818.2|826.92|824.32|820.67|818.07|0
1647307500000|2022-03-15 01:25:00|821.3|818.7|823.92|821.32|824.55|821.95|817.92|815.32|0
1647307800000|2022-03-15 01:30:00|823.8|821.2|829.42|826.82|829.67|827.07|822.42|819.82|0
1647308100000|2022-03-15 01:35:00|829.17|826.57|828.3|825.7|832.42|829.82|826.92|824.32|0
1647308400000|2022-03-15 01:40:00|828.55|825.95|826.17|823.57|828.67|826.07|824.8|822.2|0
1647308700000|2022-03-15 01:45:00|826.42|823.82|824.92|822.32|827.67|825.07|824.3|821.7|0
1647309000000|2022-03-15 01:50:00|825.3|822.7|829.92|827.32|831.17|828.57|822.67|820.07|0
1647309300000|2022-03-15 01:55:00|830.17|827.57|828.17|825.57|832.8|830.2|826.42|823.82|0
1647309600000|2022-03-15 02:00:00|828.05|825.45|824.92|822.32|828.17|825.57|823.92|821.32|0
1647309900000|2022-03-15 02:05:00|825.55|822.95|822.92|820.32|825.55|822.95|822.67|820.07|0
1647310200000|2022-03-15 02:10:00|823.17|820.57|821.42|818.82|823.92|821.32|820.17|817.57|0
1647310500000|2022-03-15 02:15:00|821.17|818.57|820.92|818.32|823.42|820.82|817.67|815.07|0
1647310800000|2022-03-15 02:20:00|820.8|818.2|820.8|818.2|823.42|820.82|820.3|817.7|0
1647311100000|2022-03-15 02:25:00|821.42|818.82|818.42|815.82|822.42|819.82|818.42|815.82|0
1647311400000|2022-03-15 02:30:00|818.3|815.7|815.8|813.2|820.67|818.07|814.92|812.32|0
1647311700000|2022-03-15 02:35:00|816.17|813.57|812.3|809.7|816.17|813.57|809.92|807.32|0
1647312000000|2022-03-15 02:40:00|812.55|809.95|814.67|812.07|814.92|812.32|811.92|809.32|0
1647312300000|2022-03-15 02:45:00|814.92|812.32|814.42|811.82|815.3|812.7|811.67|809.07|0
1647312600000|2022-03-15 02:50:00|814.55|811.95|815.67|813.07|816.8|814.2|814.05|811.45|0
1647312900000|2022-03-15 02:55:00|815.55|812.95|815.8|813.2|817.55|814.95|814.8|812.2|0
1647313200000|2022-03-15 03:00:00|815.67|813.07|814.42|811.82|816.67|814.07|812.67|810.07|0
1647313500000|2022-03-15 03:05:00|814.55|811.95|816.55|813.95|817.92|815.32|812.42|809.82|0
1647313800000|2022-03-15 03:10:00|816.42|813.82|816.67|814.07|817.92|815.32|815.92|813.32|0
1647314100000|2022-03-15 03:15:00|816.55|813.95|817.17|814.57|817.67|815.07|815.92|813.32|0
1647314400000|2022-03-15 03:20:00|817.42|814.82|814.8|812.2|817.67|815.07|814.67|812.07|0
1647314700000|2022-03-15 03:25:00|814.92|812.32|817.42|814.82|818.17|815.57|814.92|812.32|0
1647315000000|2022-03-15 03:30:00|816.67|814.07|815.92|813.32|817.8|815.2|815.92|813.32|0
1647315300000|2022-03-15 03:35:00|816.3|813.7|817.05|814.45|817.05|814.45|815.42|812.82|0
1647315600000|2022-03-15 03:40:00|817.17|814.57|818.67|816.07|820.3|817.7|816.42|813.82|0
1647315900000|2022-03-15 03:45:00|818.92|816.32|820.67|818.07|820.92|818.32|818.42|815.82|0
1647316200000|2022-03-15 03:50:00|820.42|817.82|818.42|815.82|820.8|818.2|818.17|815.57|0
1647316500000|2022-03-15 03:55:00|818.55|815.95|818.05|815.45|818.92|816.32|817.17|814.57|0
1647316800000|2022-03-15 04:00:00|817.92|815.32|818.67|816.07|819.67|817.07|817.92|815.32|0
1647317100000|2022-03-15 04:05:00|818.8|816.2|819.67|817.07|819.67|817.07|818.67|816.07|0
1647317400000|2022-03-15 04:10:00|819.42|816.82|819.05|816.45|819.67|817.07|818.67|816.07|0
1647317700000|2022-03-15 04:15:00|818.92|816.32|818.67|816.07|819.3|816.7|818.67|816.07|0
1647318000000|2022-03-15 04:20:00|818.55|815.95|818.67|816.07|819.55|816.95|818.55|815.95|0
1647318300000|2022-03-15 04:25:00|818.92|816.32|820.67|818.07|820.67|818.07|817.17|814.57|0
1647318600000|2022-03-15 04:30:00|820.92|818.32|818.17|815.57|820.92|818.32|817.3|814.7|0
1647318900000|2022-03-15 04:35:00|818.05|815.45|818.42|815.82|819.92|817.32|817.8|815.2|0
1647319200000|2022-03-15 04:40:00|818.55|815.95|817.67|815.07|819.17|816.57|817.42|814.82|0
1647319500000|2022-03-15 04:45:00|817.8|815.2|818.17|815.57|818.67|816.07|817.17|814.57|0
1647319800000|2022-03-15 04:50:00|818.3|815.7|817.42|814.82|818.42|815.82|817.05|814.45|0
1647320100000|2022-03-15 04:55:00|817.3|814.7|817.67|815.07|817.67|815.07|817.17|814.57|0
1647320400000|2022-03-15 05:00:00|817.3|814.7|821.67|819.07|821.92|819.32|817.3|814.7|0
1647320700000|2022-03-15 05:05:00|821.42|818.82|821.05|818.45|821.92|819.32|819.42|816.82|0
1647321000000|2022-03-15 05:10:00|821.3|818.7|820.92|818.32|823.42|820.82|820.55|817.95|0
1647321300000|2022-03-15 05:15:00|821.42|818.82|822.3|819.7|822.42|819.82|819.42|816.82|0
1647321600000|2022-03-15 05:20:00|823.42|820.82|822.92|820.32|825.55|822.95|822.67|820.07|0
1647321900000|2022-03-15 05:25:00|823.05|820.45|823.17|820.57|824.42|821.82|822.92|820.32|0
1647322200000|2022-03-15 05:30:00|823.05|820.45|820.92|818.32|824.17|821.57|820.67|818.07|0
1647322500000|2022-03-15 05:35:00|821.05|818.45|823.42|820.82|823.67|821.07|820.17|817.57|0
1647322800000|2022-03-15 05:40:00|823.17|820.57|823.17|820.57|824.17|821.57|820.8|818.2|0
1647323100000|2022-03-15 05:45:00|823.67|821.07|822.42|819.82|825.17|822.57|822.42|819.82|0
1647323400000|2022-03-15 05:50:00|822.67|820.07|826.92|824.32|827.17|824.57|822.42|819.82|0
1647323700000|2022-03-15 05:55:00|827.17|824.57|825.17|822.57|827.42|824.82|824.67|822.07|0
1647324000000|2022-03-15 06:00:00|824.92|822.32|829.42|826.82|829.92|827.32|824.92|822.32|0
1647324300000|2022-03-15 06:05:00|829.3|826.7|826.05|823.45|829.92|827.32|825.67|823.07|0
1647324600000|2022-03-15 06:10:00|826.17|823.57|824.17|821.57|826.67|824.07|822.42|819.82|0
1647324900000|2022-03-15 06:15:00|824.42|821.82|827.67|825.07|827.92|825.32|823.67|821.07|0
1647325200000|2022-03-15 06:20:00|827.55|824.95|824.05|821.45|827.8|825.2|823.67|821.07|0
1647325500000|2022-03-15 06:25:00|824.42|821.82|825.92|823.32|826.42|823.82|823.92|821.32|0
1647325800000|2022-03-15 06:30:00|826.05|823.45|826.42|823.82|828.17|825.57|825.3|822.7|0
1647326100000|2022-03-15 06:35:00|826.17|823.57|826.42|823.82|827.17|824.57|824.05|821.45|0
1647326400000|2022-03-15 06:40:00|826.67|824.07|826.17|823.57|828.17|825.57|824.67|822.07|0
1647326700000|2022-03-15 06:45:00|826.42|823.82|830.42|827.82|830.92|828.32|826.17|823.57|0
1647327000000|2022-03-15 06:50:00|830.67|828.07|830.92|828.32|833.42|830.82|829.67|827.07|0
1647327300000|2022-03-15 06:55:00|830.67|828.07|830.67|828.07|831.42|828.82|829.67|827.07|0
1647327600000|2022-03-15 07:00:00|830.05|827.45|840.05|837.45|840.67|838.07|830.05|827.45|0
1647327900000|2022-03-15 07:05:00|838.6|836.4|835.97|833.77|839.97|837.77|833.72|831.52|0
1647328200000|2022-03-15 07:10:00|836.22|834.02|853.72|851.52|855.72|853.52|835.6|833.4|0
1647328500000|2022-03-15 07:15:00|853.6|851.4|847.72|845.52|854.72|852.52|847.22|845.02|0
1647328800000|2022-03-15 07:20:00|847.6|845.4|845.97|843.77|850.22|848.02|843.6|841.4|0
1647329100000|2022-03-15 07:25:00|844.97|842.77|851.22|849.02|851.22|849.02|844.97|842.77|0
1647329400000|2022-03-15 07:30:00|851.72|849.52|851.22|849.02|853.72|851.52|847.1|844.9|0
1647329700000|2022-03-15 07:35:00|851.6|849.4|849.97|847.77|852.97|850.77|848.97|846.77|0
1647330000000|2022-03-15 07:40:00|849.85|847.65|848.19|845.55|851.47|849.27|847.22|844.8|0
1647330300000|2022-03-15 07:45:00|847.94|845.3|849.57|846.93|851.69|849.05|846.44|843.8|0
1647330600000|2022-03-15 07:50:00|849.19|846.55|844.69|842.05|849.57|846.93|843.44|840.8|0
1647330900000|2022-03-15 07:55:00|844.19|841.55|842.19|839.55|844.94|842.3|841.19|838.55|0
1647331200000|2022-03-15 08:00:00|842.07|839.43|842.57|839.93|846.94|844.3|840.94|838.3|0
1647331500000|2022-03-15 08:05:00|842.69|840.05|835.05|832.19|842.82|840.18|823.3|820.44|0
1647331800000|2022-03-15 08:10:00|835.3|832.44|839.18|836.32|841.05|838.19|835.3|832.44|0
1647332100000|2022-03-15 08:15:00|839.8|836.94|844.55|841.69|845.05|842.19|839.8|836.94|0
1647332400000|2022-03-15 08:20:00|844.43|841.57|847.18|844.32|849.68|846.82|842.3|839.44|0
1647332700000|2022-03-15 08:25:00|847.05|844.19|846.55|843.69|847.8|844.94|843.05|840.19|0
1647333000000|2022-03-15 08:30:00|846.3|843.44|846.43|843.57|851.3|848.44|846.3|843.44|0
1647333300000|2022-03-15 08:35:00|846.55|843.69|849.68|846.82|850.18|847.32|843.55|840.69|0
1647333600000|2022-03-15 08:40:00|849.8|846.94|847.05|844.19|849.93|847.07|844.18|841.32|0
1647333900000|2022-03-15 08:45:00|847.43|844.57|850.8|847.94|853.05|850.19|847.3|844.44|0
1647334200000|2022-03-15 08:50:00|850.93|848.07|851.93|849.07|855.3|852.44|850.68|847.82|0
1647334500000|2022-03-15 08:55:00|851.55|848.69|856.3|853.44|858.43|855.57|851.55|848.69|0
1647334800000|2022-03-15 09:00:00|856.55|853.69|856.3|853.44|858.3|855.44|854.3|851.44|0
1647335100000|2022-03-15 09:05:00|856.43|853.57|860.43|857.57|862.8|859.94|856.43|853.57|0
1647335400000|2022-03-15 09:10:00|860.55|857.69|856.3|853.44|862.55|859.69|856.05|853.19|0
1647335700000|2022-03-15 09:15:00|856.43|853.57|858.3|855.44|859.55|856.69|855.8|852.94|0
1647336000000|2022-03-15 09:20:00|857.3|854.44|850.05|847.19|858.8|855.94|850.05|847.19|0
1647336300000|2022-03-15 09:25:00|850.55|847.69|848.3|845.44|850.55|847.69|846.05|843.19|0
1647336600000|2022-03-15 09:30:00|848.05|845.19|847.43|844.57|848.8|845.94|843.55|840.69|0
1647336900000|2022-03-15 09:35:00|847.18|844.32|846.05|843.19|850.18|847.32|846.05|843.19|0
1647337200000|2022-03-15 09:40:00|846.3|843.44|840.05|837.19|848.3|845.44|838.68|835.82|0
1647337500000|2022-03-15 09:45:00|839.8|836.94|840.05|837.19|841.3|838.44|836.3|833.44|0
1647337800000|2022-03-15 09:50:00|839.8|836.94|846.43|843.57|846.43|843.57|838.93|836.07|0
1647338100000|2022-03-15 09:55:00|846.3|843.44|845.55|842.69|849.3|846.44|844.3|841.44|0
1647338400000|2022-03-15 10:00:00|845.43|842.57|842.8|839.94|846.05|843.19|841.05|838.19|0
1647338700000|2022-03-15 10:05:00|842.55|839.69|842.8|839.94|844.18|841.32|839.3|836.44|0
1647339000000|2022-03-15 10:10:00|842.55|839.69|836.55|833.69|842.93|840.07|835.8|832.94|0
1647339300000|2022-03-15 10:15:00|836.8|833.94|837.8|834.94|839.55|836.69|835.55|832.69|0
1647339600000|2022-03-15 10:20:00|838.05|835.19|836.93|834.07|842.55|839.69|834.3|831.44|0
1647339900000|2022-03-15 10:25:00|836.8|833.94|835.3|832.44|837.43|834.57|834.3|831.44|0
1647340200000|2022-03-15 10:30:00|834.3|831.44|830.43|827.57|835.3|832.44|830.3|827.44|0
1647340500000|2022-03-15 10:35:00|830.55|827.69|830.3|827.44|830.55|827.69|828.3|825.44|0
1647340800000|2022-03-15 10:40:00|830.68|827.82|834.55|831.69|834.93|832.07|830.68|827.82|0
1647341100000|2022-03-15 10:45:00|834.18|831.32|831.68|828.82|834.43|831.57|831.55|828.69|0
1647341400000|2022-03-15 10:50:00|832.05|829.19|823.8|820.94|832.3|829.44|823.3|820.44|0
1647341700000|2022-03-15 10:55:00|824.3|821.44|826.3|823.44|826.3|823.44|819.05|816.19|0
1647342000000|2022-03-15 11:00:00|825.8|822.94|821.3|818.44|825.8|822.94|820.8|817.94|0
1647342300000|2022-03-15 11:05:00|821.43|818.57|816.93|814.07|821.55|818.69|816.55|813.69|0
1647342600000|2022-03-15 11:10:00|816.8|813.94|815.8|812.94|818.93|816.07|815.55|812.69|0
1647342900000|2022-03-15 11:15:00|815.93|813.07|819.05|816.19|819.55|816.69|814.05|811.19|0
1647343200000|2022-03-15 11:20:00|818.93|816.07|824.18|821.32|826.18|823.32|818.8|815.94|0
1647343500000|2022-03-15 11:25:00|824.43|821.57|823.55|820.69|826.05|823.19|821.05|818.19|0
1647343800000|2022-03-15 11:30:00|824.3|821.44|820.8|817.94|825.8|822.94|820.8|817.94|0
1647344100000|2022-03-15 11:35:00|820.93|818.07|821.8|818.94|823.05|820.19|819.55|816.69|0
1647344400000|2022-03-15 11:40:00|822.05|819.19|825.55|822.69|826.3|823.44|821.93|819.07|0
1647344700000|2022-03-15 11:45:00|825.43|822.57|829.05|826.19|829.05|826.19|825.05|822.19|0
1647345000000|2022-03-15 11:50:00|828.55|825.69|827.3|824.44|829.8|826.94|826.43|823.57|0
1647345300000|2022-03-15 11:55:00|827.55|824.69|824.55|821.69|827.68|824.82|823.3|820.44|0
1647345600000|2022-03-15 12:00:00|824.93|822.07|823.3|820.44|827.93|825.07|822.05|819.19|0
1647345900000|2022-03-15 12:05:00|823.18|820.32|825.8|822.94|826.8|823.94|821.55|818.69|0
1647346200000|2022-03-15 12:10:00|826.05|823.19|820.8|817.94|826.05|823.19|820.8|817.94|0
1647346500000|2022-03-15 12:15:00|820.55|817.69|819.93|817.07|822.05|819.19|819.05|816.19|0
1647346800000|2022-03-15 12:20:00|819.55|816.69|815.55|812.69|819.8|816.94|813.55|810.69|0
1647347100000|2022-03-15 12:25:00|816.05|813.19|819.55|816.69|819.55|816.69|816.05|813.19|0
1647347400000|2022-03-15 12:30:00|818.43|815.57|803.68|800.82|820.18|817.32|798.3|795.44|0
1647347700000|2022-03-15 12:35:00|803.3|800.44|803.8|800.94|806.3|803.44|802.3|799.44|0
1647348000000|2022-03-15 12:40:00|804.05|801.19|807.3|804.44|808.3|805.44|803.55|800.69|0
1647348300000|2022-03-15 12:45:00|807.05|804.19|804.8|801.94|809.3|806.44|804.3|801.44|0
1647348600000|2022-03-15 12:50:00|804.93|802.07|807.55|804.69|808.05|805.19|804.8|801.94|0
1647348900000|2022-03-15 12:55:00|807.68|804.82|806.05|803.19|807.8|804.94|805.05|802.19|0
1647349200000|2022-03-15 13:00:00|805.8|802.94|804.05|801.19|807.3|804.44|804.05|801.19|0
1647349500000|2022-03-15 13:05:00|804.3|801.44|804.8|801.94|805.8|802.94|801.8|798.94|0
1647349800000|2022-03-15 13:10:00|804.05|801.19|801.55|798.69|804.05|801.19|796.55|793.69|0
1647350100000|2022-03-15 13:15:00|801.3|798.44|802.05|799.19|803.05|800.19|799.8|796.94|0
1647350400000|2022-03-15 13:20:00|802.3|799.44|805.3|802.44|805.3|802.44|801.68|798.82|0
1647350700000|2022-03-15 13:25:00|803.8|800.94|799.3|796.44|807.8|804.94|798.3|795.44|0
1647351000000|2022-03-15 13:30:00|799.8|796.94|791.8|788.94|799.8|796.94|784.8|781.94|0
1647351300000|2022-03-15 13:35:00|791.05|788.19|796.8|793.94|798.05|795.19|786.3|783.44|0
1647351600000|2022-03-15 13:40:00|795.05|792.19|812.05|809.19|812.93|810.07|792.8|789.94|0
1647351900000|2022-03-15 13:45:00|808.8|805.94|806.43|803.57|813.05|810.19|805.55|802.69|0
1647352200000|2022-03-15 13:50:00|806.8|803.94|805.18|802.32|808.8|805.94|800.8|797.94|0
1647352500000|2022-03-15 13:55:00|805.55|802.69|794.55|791.69|805.55|802.69|792.8|789.94|0
1647352800000|2022-03-15 14:00:00|794.3|791.44|788.55|785.69|800.3|797.44|787.05|784.19|0
1647353100000|2022-03-15 14:05:00|789.43|786.57|797.55|794.69|799.3|796.44|787.05|784.19|0
1647353400000|2022-03-15 14:10:00|796.55|793.69|803.05|800.19|806.3|803.44|795.05|792.19|0
1647353700000|2022-03-15 14:15:00|802.93|800.07|795.8|792.94|805.3|802.44|795.05|792.19|0
1647354000000|2022-03-15 14:20:00|794.3|791.44|787.55|784.69|795.05|792.19|787.3|784.44|0
1647354300000|2022-03-15 14:25:00|788.3|785.44|780.55|777.69|790.8|787.94|780.05|777.19|0
1647354600000|2022-03-15 14:30:00|780.05|777.19|777.55|774.69|780.8|777.94|772.55|769.69|0
1647354900000|2022-03-15 14:35:00|777.8|774.94|775.05|772.19|778.05|775.19|771.8|768.94|0
1647355200000|2022-03-15 14:40:00|774.55|771.69|774.3|771.44|778.05|775.19|771.8|768.94|0
1647355500000|2022-03-15 14:45:00|773.8|770.94|772.8|769.94|775.05|772.19|769.3|766.44|0
1647355800000|2022-03-15 14:50:00|772.05|769.19|776.93|774.07|779.3|776.44|772.05|769.19|0
1647356100000|2022-03-15 14:55:00|776.8|773.94|780.3|777.44|782.55|779.69|775.55|772.69|0
1647356400000|2022-03-15 15:00:00|780.05|777.19|774.43|771.57|780.05|777.19|774.43|771.57|0
1647356700000|2022-03-15 15:05:00|774.55|771.69|774.18|771.32|776.05|773.19|773.05|770.19|0
1647357000000|2022-03-15 15:10:00|774.05|771.19|774.8|771.94|777.05|774.19|772.55|769.69|0
1647357300000|2022-03-15 15:15:00|774.3|771.44|773.55|770.69|779.55|776.69|772.8|769.94|0
1647357600000|2022-03-15 15:20:00|773.05|770.19|775.68|772.82|779.8|776.94|771.55|768.69|0
1647357900000|2022-03-15 15:25:00|775.8|772.94|765.69|763.05|776.43|773.57|765.69|763.05|0
1647358200000|2022-03-15 15:30:00|765.19|762.55|762.19|759.55|767.19|764.55|761.94|759.3|0
1647358500000|2022-03-15 15:35:00|761.94|759.3|760.69|758.05|761.94|759.3|759.19|756.55|0
1647358800000|2022-03-15 15:40:00|760.57|757.93|761.07|758.43|764.19|761.55|760.19|757.55|0
1647359100000|2022-03-15 15:45:00|761.19|758.55|756.94|754.3|761.94|759.3|756.69|754.05|0
1647359400000|2022-03-15 15:50:00|756.44|753.8|764.44|761.8|767.44|764.8|754.94|752.3|0
1647359700000|2022-03-15 15:55:00|764.94|762.3|771.69|769.05|778.44|775.8|764.94|762.3|0
1647360000000|2022-03-15 16:00:00|772.94|770.3|776.94|774.3|781.44|778.8|771.44|768.8|0
1647360300000|2022-03-15 16:05:00|778.19|775.55|766.44|763.8|779.19|776.55|763.69|761.05|0
1647360600000|2022-03-15 16:10:00|766.19|763.55|765.94|763.3|769.19|766.55|764.44|761.8|0
1647360900000|2022-03-15 16:15:00|765.82|763.18|762.94|760.3|767.19|764.55|761.94|759.3|0
1647361200000|2022-03-15 16:20:00|763.44|760.8|757.69|755.05|765.69|763.05|757.69|755.05|0
1647361500000|2022-03-15 16:25:00|758.07|755.43|755.94|753.3|758.69|756.05|754.19|751.55|0
1647361800000|2022-03-15 16:30:00|756.44|753.8|757.94|755.3|758.44|755.8|754.69|752.05|0
1647362100000|2022-03-15 16:35:00|757.57|754.93|754.19|751.55|757.69|755.05|753.44|750.8|0
1647362400000|2022-03-15 16:40:00|753.94|751.3|760.69|758.05|760.94|758.3|753.44|750.8|0
1647362700000|2022-03-15 16:45:00|760.82|758.18|763.94|761.3|765.19|762.55|758.07|755.43|0
1647363000000|2022-03-15 16:50:00|764.19|761.55|768.44|765.8|771.69|769.05|763.94|761.3|0
1647363300000|2022-03-15 16:55:00|768.57|765.93|761.19|758.55|768.69|766.05|760.94|758.3|0
1647363600000|2022-03-15 17:00:00|760.94|758.3|757.94|755.3|761.69|759.05|755.69|753.05|0
1647363900000|2022-03-15 17:05:00|758.69|756.05|763.69|761.05|764.94|762.3|757.57|754.93|0
1647364200000|2022-03-15 17:10:00|765.19|762.55|771.94|769.3|772.44|769.8|764.94|762.3|0
1647364500000|2022-03-15 17:15:00|771.82|769.18|771.94|769.3|773.19|770.55|767.94|765.3|0
1647364800000|2022-03-15 17:20:00|772.19|769.55|767.69|765.05|772.69|770.05|766.44|763.8|0
1647365100000|2022-03-15 17:25:00|767.44|764.8|776.44|773.8|776.44|773.8|763.94|761.3|0
1647365400000|2022-03-15 17:30:00|776.19|773.55|773.94|771.3|778.69|776.05|771.69|769.05|0
1647365700000|2022-03-15 17:35:00|773.44|770.8|774.69|772.05|775.82|773.18|770.44|767.8|0
1647366000000|2022-03-15 17:40:00|774.44|771.8|771.19|768.55|776.44|773.8|767.94|765.3|0
1647366300000|2022-03-15 17:45:00|770.44|767.8|772.69|770.05|773.82|771.18|769.19|766.55|0
1647366600000|2022-03-15 17:50:00|772.32|769.68|769.44|766.8|772.32|769.68|768.57|765.93|0
1647366900000|2022-03-15 17:55:00|769.69|767.05|765.44|762.8|769.69|767.05|763.69|761.05|0
1647367200000|2022-03-15 18:00:00|766.69|764.05|774.94|772.3|775.19|772.55|763.44|760.8|0
1647367500000|2022-03-15 18:05:00|774.44|771.8|768.07|765.43|775.94|773.3|766.94|764.3|0
1647367800000|2022-03-15 18:10:00|767.94|765.3|773.19|770.55|774.57|771.93|767.19|764.55|0
1647368100000|2022-03-15 18:15:00|773.44|770.8|781.19|778.55|783.19|780.55|772.44|769.8|0
1647368400000|2022-03-15 18:20:00|780.94|778.3|779.07|776.43|783.69|781.05|777.82|775.18|0
1647368700000|2022-03-15 18:25:00|779.19|776.55|776.94|774.3|779.94|777.3|774.69|772.05|0
1647369000000|2022-03-15 18:30:00|777.19|774.55|770.44|767.8|781.19|778.55|768.94|766.3|0
1647369300000|2022-03-15 18:35:00|770.94|768.3|771.44|768.8|774.44|771.8|769.19|766.55|0
1647369600000|2022-03-15 18:40:00|771.19|768.55|766.69|764.05|771.69|769.05|765.69|763.05|0
1647369900000|2022-03-15 18:45:00|766.44|763.8|758.94|756.3|767.19|764.55|758.94|756.3|0
1647370200000|2022-03-15 18:50:00|758.69|756.05|756.32|753.68|758.69|756.05|754.44|751.8|0
1647370500000|2022-03-15 18:55:00|756.44|753.8|750.69|748.05|757.44|754.8|750.19|747.55|0
1647370800000|2022-03-15 19:00:00|751.82|749.18|751.69|749.05|753.94|751.3|748.44|745.8|0
1647371100000|2022-03-15 19:05:00|752.19|749.55|751.44|748.8|752.19|749.55|748.69|746.05|0
1647371400000|2022-03-15 19:10:00|751.19|748.55|750.19|747.55|751.94|749.3|746.69|744.05|0
1647371700000|2022-03-15 19:15:00|749.94|747.3|741.57|738.93|750.19|747.55|741.19|738.55|0
1647372000000|2022-03-15 19:20:00|741.19|738.55|739.19|736.55|743.94|741.3|737.69|735.05|0
1647372300000|2022-03-15 19:25:00|738.69|736.05|739.44|736.8|740.44|737.8|737.44|734.8|0
1647372600000|2022-03-15 19:30:00|739.69|737.05|738.07|735.43|739.69|737.05|732.69|730.05|0
1647372900000|2022-03-15 19:35:00|738.94|736.3|737.94|735.3|741.44|738.8|737.69|735.05|0
1647373200000|2022-03-15 19:40:00|737.69|735.05|738.69|736.05|743.19|740.55|736.44|733.8|0
1647373500000|2022-03-15 19:45:00|737.19|734.55|735.94|733.3|744.44|741.8|735.94|733.3|0
1647373800000|2022-03-15 19:50:00|736.69|734.05|733.94|731.3|737.19|734.55|729.44|726.8|0
1647374100000|2022-03-15 19:55:00|734.94|732.3|737.19|734.55|742.94|740.3|734.57|731.93|0
1647374400000|2022-03-15 20:00:00|736.44|733.8|740.69|738.05|740.94|738.3|735.44|732.8|0
1647374700000|2022-03-15 20:05:00|741.19|738.55|742.94|740.3|744.19|741.55|738.94|736.3|0
1647375000000|2022-03-15 20:10:00|743.44|740.8|744.69|742.05|744.94|742.3|740.69|738.05|0
1647375300000|2022-03-15 20:15:00|744.43|741.31|741.68|738.56|744.43|741.31|740.31|737.19|0
1647375600000|2022-03-15 20:20:00|741.56|738.44|741.18|738.06|741.93|738.81|740.43|737.31|0
1647375900000|2022-03-15 20:25:00|741.43|738.31|742.68|739.56|742.68|739.56|740.93|737.81|0
1647376200000|2022-03-15 20:30:00|742.31|739.19|742.43|739.31|743.68|740.56|741.93|738.81|0
1647376500000|2022-03-15 20:35:00|742.18|739.06|739.18|736.06|742.68|739.56|739.18|736.06|0
1647376800000|2022-03-15 20:40:00|739.43|736.31|739.56|736.44|741.18|738.06|738.68|735.56|0
1647377100000|2022-03-15 20:45:00|739.43|736.31|739.43|736.31|740.81|737.69|738.93|735.81|0
1647377400000|2022-03-15 20:50:00|739.93|736.81|740.93|737.81|740.93|737.81|739.56|736.44|0
1647377700000|2022-03-15 20:55:00|740.68|737.56|742.56|739.44|743.18|740.06|739.93|736.81|0
1647378000000|2022-03-15 21:00:00|742.83|739.71|742.25|739.13|743.37|740.25|742.14|739.02|0
1647378300000|2022-03-15 21:05:00|742.4|739.28|742.79|739.67|743.34|740.22|742.14|739.02|0
1647378600000|2022-03-15 21:10:00|742.86|739.74|742.33|739.21|742.97|739.85|742.33|739.21|0
1647378900000|2022-03-15 21:15:00|742.36|739.24|743.01|739.89|743.01|739.89|742.11|738.99|0
1647379200000|2022-03-15 21:20:00|742.86|739.74|742.83|739.71|743.12|740|742.65|739.53|0
1647379500000|2022-03-15 21:25:00|742.79|739.67|742.11|738.99|742.79|739.67|742|738.88|0
1647379800000|2022-03-15 21:30:00|742.14|739.02|742.11|738.99|742.14|739.02|742.11|738.99|0
1647380100000|2022-03-15 21:35:00|742.07|738.95|742.47|739.35|742.47|739.35|742.07|738.95|0
1647380400000|2022-03-15 21:40:00|742.43|739.31|742.43|739.31|742.51|739.39|742.43|739.31|0
1647380700000|2022-03-15 21:45:00|742.47|739.35|742.4|739.28|742.58|739.46|742.33|739.21|0
1647381000000|2022-03-15 21:50:00|742.33|739.21|742.47|739.35|742.47|739.35|742.33|739.21|0
1647381300000|2022-03-15 21:55:00|742.4|739.28|742.36|739.24|742.86|739.74|742.36|739.24|0
1647381600000|2022-03-15 22:00:00|741.06|737.94|742.93|739.81|743.18|740.06|741.06|737.94|0
1647381900000|2022-03-15 22:05:00|743.06|739.94|744.68|741.56|745.43|742.31|742.93|739.81|0
1647382200000|2022-03-15 22:10:00|744.81|741.69|743.68|740.56|746.43|743.31|743.68|740.56|0
1647382500000|2022-03-15 22:15:00|743.93|740.81|743.18|740.06|743.93|740.81|742.68|739.56|0
1647382800000|2022-03-15 22:20:00|742.93|739.81|744.18|741.06|744.43|741.31|742.43|739.31|0
1647383100000|2022-03-15 22:25:00|744.31|741.19|744.68|741.56|744.68|741.56|742.93|739.81|0
1647383400000|2022-03-15 22:30:00|744.43|741.31|744.93|741.81|744.93|741.81|743.68|740.56|0
1647383700000|2022-03-15 22:35:00|744.68|741.56|745.43|742.31|745.68|742.56|744.43|741.31|0
1647384000000|2022-03-15 22:40:00|745.31|742.19|745.18|742.06|745.31|742.19|743.93|740.81|0
1647384300000|2022-03-15 22:45:00|745.06|741.94|744.43|741.31|745.18|742.06|744.18|741.06|0
1647384600000|2022-03-15 22:50:00|744.56|741.44|743.81|740.69|744.68|741.56|743.68|740.56|0
1647384900000|2022-03-15 22:55:00|743.93|740.81|744.43|741.31|745.93|742.81|743.81|740.69|0
1647385200000|2022-03-15 23:00:00|744.06|740.94|744.93|741.81|744.93|741.81|743.68|740.56|0
1647385500000|2022-03-15 23:05:00|745.06|741.94|745.68|742.56|746.18|743.06|744.68|741.56|0
1647385800000|2022-03-15 23:10:00|745.56|742.44|746.18|743.06|746.43|743.31|745.43|742.31|0
1647386100000|2022-03-15 23:15:00|745.93|742.81|744.43|741.31|745.93|742.81|743.68|740.56|0
1647386400000|2022-03-15 23:20:00|743.93|740.81|742.68|739.56|744.43|741.31|741.68|738.56|0
1647386700000|2022-03-15 23:25:00|742.81|739.69|743.93|740.81|744.93|741.81|742.68|739.56|0
1647387000000|2022-03-15 23:30:00|744.06|740.94|744.93|741.81|746.18|743.06|744.06|740.94|0
1647387300000|2022-03-15 23:35:00|745.18|742.06|737.93|734.81|745.68|742.56|734.43|731.31|0
1647387600000|2022-03-15 23:40:00|738.06|734.94|737.43|734.31|738.18|735.06|736.68|733.56|0
1647387900000|2022-03-15 23:45:00|737.18|734.06|739.43|736.31|739.93|736.81|736.68|733.56|0
1647388200000|2022-03-15 23:50:00|739.56|736.44|743.43|740.31|744.18|741.06|739.56|736.44|0
1647388500000|2022-03-15 23:55:00|743.68|740.56|743.93|740.81|745.43|742.31|742.43|739.31|0
1647388800000|2022-03-16 00:00:00|744.43|741.31|746.18|743.06|746.93|743.81|743.18|740.06|0
1647389100000|2022-03-16 00:05:00|745.68|742.56|743.93|740.81|746.68|743.56|743.68|740.56|0
1647389400000|2022-03-16 00:10:00|744.43|741.31|745.68|742.56|745.68|742.56|743.18|740.06|0
1647389700000|2022-03-16 00:15:00|746.93|743.81|749.43|746.31|750.43|747.31|745.93|742.81|0
1647390000000|2022-03-16 00:20:00|750.06|746.94|751.18|748.06|752.81|749.69|749.43|746.31|0
1647390300000|2022-03-16 00:25:00|750.68|747.56|750.18|747.06|751.81|748.69|749.43|746.31|0
1647390600000|2022-03-16 00:30:00|749.68|746.56|749.43|746.31|750.06|746.94|746.93|743.81|0
1647390900000|2022-03-16 00:35:00|749.56|746.44|750.68|747.56|751.43|748.31|749.43|746.31|0
1647391200000|2022-03-16 00:40:00|750.93|747.81|751.06|747.94|751.93|748.81|749.68|746.56|0
1647391500000|2022-03-16 00:45:00|750.93|747.81|752.06|748.94|752.06|748.94|749.93|746.81|0
1647391800000|2022-03-16 00:50:00|751.18|748.06|751.31|748.19|752.18|749.06|749.93|746.81|0
1647392100000|2022-03-16 00:55:00|751.43|748.31|749.31|746.19|751.43|748.31|747.18|744.06|0
1647392400000|2022-03-16 01:00:00|749.43|746.31|748.56|745.44|750.18|747.06|748.18|745.06|0
1647392700000|2022-03-16 01:05:00|748.43|745.31|749.68|746.56|750.18|747.06|746.93|743.81|0
1647393000000|2022-03-16 01:10:00|749.56|746.44|748.81|745.69|751.43|748.31|748.68|745.56|0
1647393300000|2022-03-16 01:15:00|749.06|745.94|747.81|744.69|749.43|746.31|747.43|744.31|0
1647393600000|2022-03-16 01:20:00|747.43|744.31|747.56|744.44|748.93|745.81|747.18|744.06|0
1647393900000|2022-03-16 01:25:00|747.68|744.56|748.81|745.69|749.43|746.31|747.68|744.56|0
1647394200000|2022-03-16 01:30:00|748.56|745.44|749.68|746.56|750.43|747.31|747.68|744.56|0
1647394500000|2022-03-16 01:35:00|749.56|746.44|749.81|746.69|749.93|746.81|747.81|744.69|0
1647394800000|2022-03-16 01:40:00|749.93|746.81|749.93|746.81|749.93|746.81|748.43|745.31|0
1647395100000|2022-03-16 01:45:00|749.68|746.56|749.56|746.44|750.43|747.31|748.43|745.31|0
1647395400000|2022-03-16 01:50:00|749.43|746.31|747.93|744.81|749.68|746.56|747.31|744.19|0
1647395700000|2022-03-16 01:55:00|748.43|745.31|745.68|742.56|748.68|745.56|744.93|741.81|0
1647396000000|2022-03-16 02:00:00|745.43|742.31|742.18|739.06|745.56|742.44|741.93|738.81|0
1647396300000|2022-03-16 02:05:00|742.43|739.31|742.43|739.31|743.68|740.56|742.43|739.31|0
1647396600000|2022-03-16 02:10:00|742.31|739.19|739.68|736.56|742.31|739.19|739.68|736.56|0
1647396900000|2022-03-16 02:15:00|740.18|737.06|742.43|739.31|742.68|739.56|739.43|736.31|0
1647397200000|2022-03-16 02:20:00|742.56|739.44|743.43|740.31|744.93|741.81|742.18|739.06|0
1647397500000|2022-03-16 02:25:00|743.68|740.56|741.93|738.81|744.43|741.31|741.93|738.81|0
1647397800000|2022-03-16 02:30:00|742.18|739.06|744.68|741.56|744.93|741.81|741.68|738.56|0
1647398100000|2022-03-16 02:35:00|744.43|741.31|742.68|739.56|745.31|742.19|741.93|738.81|0
1647398400000|2022-03-16 02:40:00|742.81|739.69|741.81|738.69|743.18|740.06|739.68|736.56|0
1647398700000|2022-03-16 02:45:00|741.68|738.56|741.06|737.94|742.18|739.06|740.43|737.31|0
1647399000000|2022-03-16 02:50:00|740.93|737.81|743.31|740.19|743.43|740.31|740.93|737.81|0
1647399300000|2022-03-16 02:55:00|743.43|740.31|744.93|741.81|745.93|742.81|743.18|740.06|0
1647399600000|2022-03-16 03:00:00|745.18|742.06|745.56|742.44|745.68|742.56|743.68|740.56|0
1647399900000|2022-03-16 03:05:00|745.43|742.31|748.18|745.06|748.93|745.81|744.93|741.81|0
1647400200000|2022-03-16 03:10:00|748.06|744.94|747.43|744.31|748.06|744.94|746.68|743.56|0
1647400500000|2022-03-16 03:15:00|747.31|744.19|744.93|741.81|748.43|745.31|744.68|741.56|0
1647400800000|2022-03-16 03:20:00|744.81|741.69|743.18|740.06|746.18|743.06|743.18|740.06|0
1647401100000|2022-03-16 03:25:00|743.43|740.31|742.93|739.81|743.68|740.56|739.68|736.56|0
1647401400000|2022-03-16 03:30:00|743.06|739.94|745.06|741.94|745.18|742.06|742.68|739.56|0
1647401700000|2022-03-16 03:35:00|745.18|742.06|741.18|738.06|745.18|742.06|740.68|737.56|0
1647402000000|2022-03-16 03:40:00|741.43|738.31|744.43|741.31|744.68|741.56|741.43|738.31|0
1647402300000|2022-03-16 03:45:00|744.06|740.94|742.93|739.81|744.43|741.31|742.18|739.06|0
1647402600000|2022-03-16 03:50:00|742.81|739.69|745.43|742.31|745.68|742.56|742.81|739.69|0
1647402900000|2022-03-16 03:55:00|745.68|742.56|744.68|741.56|745.68|742.56|742.93|739.81|0
1647403200000|2022-03-16 04:00:00|744.18|741.06|743.18|740.06|744.68|741.56|742.68|739.56|0
1647403500000|2022-03-16 04:05:00|743.06|739.94|743.18|740.06|743.93|740.81|741.81|738.69|0
1647403800000|2022-03-16 04:10:00|743.06|739.94|743.18|740.06|743.31|740.19|741.93|738.81|0
1647404100000|2022-03-16 04:15:00|743.43|740.31|744.43|741.31|744.68|741.56|743.18|740.06|0
1647404400000|2022-03-16 04:20:00|744.68|741.56|745.43|742.31|745.93|742.81|744.06|740.94|0
1647404700000|2022-03-16 04:25:00|745.31|742.19|745.06|741.94|745.43|742.31|744.68|741.56|0
1647405000000|2022-03-16 04:30:00|745.68|742.56|745.93|742.81|746.43|743.31|745.18|742.06|0
1647405300000|2022-03-16 04:35:00|746.06|742.94|744.18|741.06|746.06|742.94|743.81|740.69|0
1647405600000|2022-03-16 04:40:00|744.31|741.19|743.93|740.81|744.43|741.31|743.18|740.06|0
1647405900000|2022-03-16 04:45:00|744.06|740.94|741.18|738.06|744.06|740.94|741.18|738.06|0
1647406200000|2022-03-16 04:50:00|740.81|737.69|741.18|738.06|742.18|739.06|740.68|737.56|0
1647406500000|2022-03-16 04:55:00|741.56|738.44|741.68|738.56|741.68|738.56|740.18|737.06|0
1647406800000|2022-03-16 05:00:00|740.81|737.69|739.93|736.81|740.93|737.81|738.43|735.31|0
1647407100000|2022-03-16 05:05:00|740.18|737.06|739.43|736.31|740.18|737.06|738.18|735.06|0
1647407400000|2022-03-16 05:10:00|739.18|736.06|742.43|739.31|742.43|739.31|739.18|736.06|0
1647407700000|2022-03-16 05:15:00|742.93|739.81|738.43|735.31|742.93|739.81|738.18|735.06|0
1647408000000|2022-03-16 05:20:00|737.68|734.56|735.43|732.31|737.93|734.81|734.43|731.31|0
1647408300000|2022-03-16 05:25:00|735.18|732.06|732.81|729.69|735.18|732.06|732.43|729.31|0
1647408600000|2022-03-16 05:30:00|732.93|729.81|731.18|728.06|736.18|733.06|731.18|728.06|0
1647408900000|2022-03-16 05:35:00|730.93|727.81|729.18|726.06|732.43|729.31|728.68|725.56|0
1647409200000|2022-03-16 05:40:00|728.93|725.81|724.18|721.06|729.56|726.44|723.93|720.81|0
1647409500000|2022-03-16 05:45:00|724.31|721.19|719.68|716.56|724.43|721.31|715.18|712.06|0
1647409800000|2022-03-16 05:50:00|719.93|716.81|724.18|721.06|725.43|722.31|718.93|715.81|0
1647410100000|2022-03-16 05:55:00|724.43|721.31|724.18|721.06|726.43|723.31|723.68|720.56|0
1647410400000|2022-03-16 06:00:00|723.68|720.56|723.18|720.06|725.18|722.06|723.18|720.06|0
1647410700000|2022-03-16 06:05:00|723.43|720.31|723.18|720.06|725.18|722.06|721.06|717.94|0
1647411000000|2022-03-16 06:10:00|722.68|719.56|721.93|718.81|723.93|720.81|721.06|717.94|0
1647411300000|2022-03-16 06:15:00|722.06|718.94|717.93|714.81|722.93|719.81|717.93|714.81|0
1647411600000|2022-03-16 06:20:00|718.18|715.06|717.93|714.81|720.56|717.44|717.68|714.56|0
1647411900000|2022-03-16 06:25:00|718.18|715.06|720.43|717.31|721.18|718.06|717.93|714.81|0
1647412200000|2022-03-16 06:30:00|720.68|717.56|718.18|715.06|721.81|718.69|716.68|713.56|0
1647412500000|2022-03-16 06:35:00|718.31|715.19|717.43|714.31|719.68|716.56|716.81|713.69|0
1647412800000|2022-03-16 06:40:00|717.68|714.56|712.93|709.81|719.93|716.81|711.93|708.81|0
1647413100000|2022-03-16 06:45:00|713.18|710.06|709.43|706.31|713.43|710.31|709.06|705.94|0
1647413400000|2022-03-16 06:50:00|709.18|706.06|709.93|706.81|714.93|711.81|709.18|706.06|0
1647413700000|2022-03-16 06:55:00|710.43|707.31|708.68|705.56|713.43|710.31|708.43|705.31|0
1647414000000|2022-03-16 07:00:00|708.43|705.31|710.43|707.31|711.43|708.31|708.43|705.31|0
1647414300000|2022-03-16 07:05:00|709.94|707.3|707.44|704.8|711.19|708.55|706.44|703.8|0
1647414600000|2022-03-16 07:10:00|707.69|705.05|704.19|701.55|708.19|705.55|704.19|701.55|0
1647414900000|2022-03-16 07:15:00|703.94|701.3|708.19|705.55|708.19|705.55|703.94|701.3|0
1647415200000|2022-03-16 07:20:00|707.94|705.3|710.69|708.05|710.69|708.05|707.19|704.55|0
1647415500000|2022-03-16 07:25:00|710.82|708.18|709.32|706.68|711.69|709.05|708.69|706.05|0
1647415800000|2022-03-16 07:30:00|709.19|706.55|711.94|709.3|713.69|711.05|709.19|706.55|0
1647416100000|2022-03-16 07:35:00|711.44|708.8|706.94|704.3|711.94|709.3|705.69|703.05|0
1647416400000|2022-03-16 07:40:00|707.07|704.43|712.19|709.55|712.19|709.55|706.94|704.3|0
1647416700000|2022-03-16 07:45:00|711.94|709.3|707.94|705.3|713.07|710.43|707.94|705.3|0
1647417000000|2022-03-16 07:50:00|708.44|705.8|706.19|703.55|709.07|706.43|704.69|702.05|0
1647417300000|2022-03-16 07:55:00|706.32|703.68|704.44|701.8|708.19|705.55|704.07|701.43|0
1647417600000|2022-03-16 08:00:00|704.94|702.3|701.69|699.05|707.44|704.8|700.94|698.3|0
1647417900000|2022-03-16 08:05:00|702.19|699.55|703.69|701.05|705.94|703.3|702.19|699.55|0
1647418200000|2022-03-16 08:10:00|703.44|700.8|705.69|703.05|706.19|703.55|700.19|697.55|0
1647418500000|2022-03-16 08:15:00|705.82|703.18|694.69|692.05|705.94|703.3|694.32|691.68|0
1647418800000|2022-03-16 08:20:00|695.19|692.55|700.94|698.3|702.44|699.8|695.19|692.55|0
1647419100000|2022-03-16 08:25:00|701.19|698.55|697.69|695.05|703.07|700.43|696.44|693.8|0
1647419400000|2022-03-16 08:30:00|697.82|695.18|694.44|691.8|701.69|699.05|691.69|689.05|0
1647419700000|2022-03-16 08:35:00|694.32|691.68|695.32|692.68|699.32|696.68|690.94|688.3|0
1647420000000|2022-03-16 08:40:00|695.44|692.8|698.19|695.55|698.44|695.8|693.94|691.3|0
1647420300000|2022-03-16 08:45:00|698.69|696.05|697.94|695.3|699.57|696.93|696.44|693.8|0
1647420600000|2022-03-16 08:50:00|697.69|695.05|698.82|696.18|699.94|697.3|697.19|694.55|0
1647420900000|2022-03-16 08:55:00|698.44|695.8|695.44|692.8|698.82|696.18|695.44|692.8|0
1647421200000|2022-03-16 09:00:00|695.19|692.55|693.94|691.3|695.69|693.05|693.44|690.8|0
1647421500000|2022-03-16 09:05:00|694.19|691.55|693.69|691.05|694.44|691.8|692.69|690.05|0
1647421800000|2022-03-16 09:10:00|693.32|690.68|692.94|690.3|694.44|691.8|691.44|688.8|0
1647422100000|2022-03-16 09:15:00|692.82|690.18|692.19|689.55|693.07|690.43|688.94|686.3|0
1647422400000|2022-03-16 09:20:00|691.94|689.3|691.57|688.93|692.94|690.3|690.94|688.3|0
1647422700000|2022-03-16 09:25:00|691.94|689.3|689.07|686.43|692.19|689.55|688.82|686.18|0
1647423000000|2022-03-16 09:30:00|689.19|686.55|688.69|686.05|689.69|687.05|687.44|684.8|0
1647423300000|2022-03-16 09:35:00|688.94|686.3|689.69|687.05|689.94|687.3|688.19|685.55|0
1647423600000|2022-03-16 09:40:00|689.57|686.93|692.19|689.55|692.19|689.55|689.57|686.93|0
1647423900000|2022-03-16 09:45:00|692.57|689.93|692.94|690.3|694.19|691.55|692.19|689.55|0
1647424200000|2022-03-16 09:50:00|692.82|690.18|693.69|691.05|693.69|691.05|689.82|687.18|0
1647424500000|2022-03-16 09:55:00|693.82|691.18|694.69|692.05|695.94|693.3|692.44|689.8|0
1647424800000|2022-03-16 10:00:00|694.94|692.3|692.69|690.05|695.32|692.68|691.82|689.18|0
1647425100000|2022-03-16 10:05:00|692.82|690.18|692.94|690.3|693.69|691.05|691.69|689.05|0
1647425400000|2022-03-16 10:10:00|689.69|687.05|681.44|678.8|691.19|688.55|679.94|677.3|0
1647425700000|2022-03-16 10:15:00|680.69|678.05|682.44|679.8|684.44|681.8|677.94|675.3|0
1647426000000|2022-03-16 10:20:00|682.69|680.05|682.69|680.05|683.19|680.55|681.94|679.3|0
1647426300000|2022-03-16 10:25:00|682.57|679.93|685.69|683.05|685.69|683.05|682.57|679.93|0
1647426600000|2022-03-16 10:30:00|685.57|682.93|683.32|680.68|685.57|682.93|682.69|680.05|0
1647426900000|2022-03-16 10:35:00|683.44|680.8|686.44|683.8|689.44|686.8|683.19|680.55|0
1647427200000|2022-03-16 10:40:00|686.32|683.68|682.32|679.68|688.94|686.3|682.32|679.68|0
1647427500000|2022-03-16 10:45:00|681.82|679.18|683.94|681.3|686.07|683.43|681.44|678.8|0
1647427800000|2022-03-16 10:50:00|683.69|681.05|684.94|682.3|686.07|683.43|683.69|681.05|0
1647428100000|2022-03-16 10:55:00|684.69|682.05|684.44|681.8|686.82|684.18|683.94|681.3|0
1647428400000|2022-03-16 11:00:00|685.44|682.8|688.44|685.8|688.94|686.3|684.57|681.93|0
1647428700000|2022-03-16 11:05:00|688.94|686.3|687.44|684.8|689.69|687.05|687.19|684.55|0
1647429000000|2022-03-16 11:10:00|687.19|684.55|687.69|685.05|689.07|686.43|685.69|683.05|0
1647429300000|2022-03-16 11:15:00|688.19|685.55|689.94|687.3|691.57|688.93|688.19|685.55|0
1647429600000|2022-03-16 11:20:00|689.82|687.18|688.57|685.93|691.44|688.8|687.57|684.93|0
1647429900000|2022-03-16 11:25:00|688.69|686.05|687.69|685.05|688.82|686.18|686.44|683.8|0
1647430200000|2022-03-16 11:30:00|687.94|685.3|685.69|683.05|687.94|685.3|683.69|681.05|0
1647430500000|2022-03-16 11:35:00|685.44|682.8|683.19|680.55|685.94|683.3|682.07|679.43|0
1647430800000|2022-03-16 11:40:00|683.44|680.8|684.07|681.43|685.44|682.8|683.19|680.55|0
1647431100000|2022-03-16 11:45:00|684.19|681.55|687.44|684.8|687.69|685.05|683.94|681.3|0
1647431400000|2022-03-16 11:50:00|687.69|685.05|683.94|681.3|687.69|685.05|682.82|680.18|0
1647431700000|2022-03-16 11:55:00|684.07|681.43|682.44|679.8|685.19|682.55|682.44|679.8|0
1647432000000|2022-03-16 12:00:00|682.19|679.55|681.69|679.05|682.44|679.8|679.94|677.3|0
1647432300000|2022-03-16 12:05:00|682.19|679.55|679.94|677.3|682.69|680.05|679.69|677.05|0
1647432600000|2022-03-16 12:10:00|680.19|677.55|682.69|680.05|683.19|680.55|679.69|677.05|0
1647432900000|2022-03-16 12:15:00|682.57|679.93|682.82|680.18|683.07|680.43|681.19|678.55|0
1647433200000|2022-03-16 12:20:00|682.94|680.3|684.44|681.8|684.94|682.3|682.44|679.8|0
1647433500000|2022-03-16 12:25:00|684.94|682.3|684.69|682.05|685.44|682.8|682.94|680.3|0
1647433800000|2022-03-16 12:30:00|684.44|681.8|688.69|686.05|688.94|686.3|683.19|680.55|0
1647434100000|2022-03-16 12:35:00|688.94|686.3|693.69|691.05|693.69|691.05|688.69|686.05|0
1647434400000|2022-03-16 12:40:00|693.44|690.8|692.69|690.05|693.69|691.05|690.94|688.3|0
1647434700000|2022-03-16 12:45:00|692.44|689.8|693.82|691.18|695.69|693.05|691.69|689.05|0
1647435000000|2022-03-16 12:50:00|693.94|691.3|694.94|692.3|696.94|694.3|692.94|690.3|0
1647435300000|2022-03-16 12:55:00|694.69|692.05|696.07|693.43|697.69|695.05|694.19|691.55|0
1647435600000|2022-03-16 13:00:00|696.44|693.8|698.19|695.55|698.94|696.3|695.57|692.93|0
1647435900000|2022-03-16 13:05:00|698.44|695.8|698.94|696.3|701.94|699.3|698.44|695.8|0
1647436200000|2022-03-16 13:10:00|698.69|696.05|699.19|696.55|699.94|697.3|698.19|695.55|0
1647436500000|2022-03-16 13:15:00|699.94|697.3|697.19|694.55|701.19|698.55|696.94|694.3|0
1647436800000|2022-03-16 13:20:00|697.44|694.8|692.94|690.3|697.94|695.3|692.94|690.3|0
1647437100000|2022-03-16 13:25:00|693.19|690.55|699.19|696.55|700.44|697.8|693.19|690.55|0
1647437400000|2022-03-16 13:30:00|697.69|695.05|691.69|689.05|697.94|695.3|690.94|688.3|0
1647437700000|2022-03-16 13:35:00|691.44|688.8|679.19|676.55|691.69|689.05|678.69|676.05|0
1647438000000|2022-03-16 13:40:00|678.57|675.93|675.94|673.3|679.94|677.3|675.19|672.55|0
1647438300000|2022-03-16 13:45:00|674.94|672.3|674.44|671.8|675.94|673.3|670.94|668.3|0
1647438600000|2022-03-16 13:50:00|673.19|670.55|679.69|677.05|680.94|678.3|672.44|669.8|0
1647438900000|2022-03-16 13:55:00|679.94|677.3|678.94|676.3|680.44|677.8|674.94|672.3|0
1647439200000|2022-03-16 14:00:00|678.19|675.55|682.69|680.05|685.32|682.68|674.94|672.3|0
1647439500000|2022-03-16 14:05:00|683.19|680.55|689.19|686.55|689.69|687.05|682.44|679.8|0
1647439800000|2022-03-16 14:10:00|689.57|686.93|677.44|674.8|689.69|687.05|675.19|672.55|0
1647440100000|2022-03-16 14:15:00|675.94|673.3|659.69|657.05|675.94|673.3|653.44|650.8|0
1647440400000|2022-03-16 14:20:00|659.19|656.55|659.69|657.05|659.94|657.3|656.19|653.55|0
1647440700000|2022-03-16 14:25:00|659.94|657.3|663.07|660.43|663.07|660.43|656.94|654.3|0
1647441000000|2022-03-16 14:30:00|662.19|659.55|657.94|655.3|663.44|660.8|654.69|652.05|0
1647441300000|2022-03-16 14:35:00|657.44|654.8|660.44|657.8|666.69|664.05|657.44|654.8|0
1647441600000|2022-03-16 14:40:00|659.69|657.05|670.69|668.05|675.69|673.05|657.94|655.3|0
1647441900000|2022-03-16 14:45:00|671.69|669.05|669.44|666.8|674.19|671.55|668.19|665.55|0
1647442200000|2022-03-16 14:50:00|669.19|666.55|670.19|667.55|672.44|669.8|666.19|663.55|0
1647442500000|2022-03-16 14:55:00|669.44|666.8|664.44|661.8|674.69|672.05|664.44|661.8|0
1647442800000|2022-03-16 15:00:00|664.19|661.55|664.19|661.55|674.94|672.3|662.94|660.3|0
1647443100000|2022-03-16 15:05:00|663.69|661.05|668.57|665.93|670.44|667.8|662.94|660.3|0
1647443400000|2022-03-16 15:10:00|668.44|665.8|668.94|666.3|669.44|666.8|665.82|663.18|0
1647443700000|2022-03-16 15:15:00|669.07|666.43|669.19|666.55|672.94|670.3|667.44|664.8|0
1647444000000|2022-03-16 15:20:00|668.94|666.3|668.69|666.05|672.19|669.55|666.69|664.05|0
1647444300000|2022-03-16 15:25:00|669.19|666.55|668.69|666.05|669.94|667.3|667.19|664.55|0
1647444600000|2022-03-16 15:30:00|668.94|666.3|666.94|664.3|669.19|666.55|665.94|663.3|0
1647444900000|2022-03-16 15:35:00|667.32|664.68|670.44|667.8|674.69|672.05|666.69|664.05|0
1647445200000|2022-03-16 15:40:00|670.69|668.05|671.19|668.55|674.69|672.05|670.19|667.55|0
1647445500000|2022-03-16 15:45:00|670.94|668.3|669.69|667.05|673.44|670.8|669.69|667.05|0
1647445800000|2022-03-16 15:50:00|669.19|666.55|667.94|665.3|670.69|668.05|666.19|663.55|0
1647446100000|2022-03-16 15:55:00|668.07|665.43|666.94|664.3|670.32|667.68|665.69|663.05|0
1647446400000|2022-03-16 16:00:00|666.69|664.05|662.94|660.3|668.94|666.3|661.44|658.8|0
1647446700000|2022-03-16 16:05:00|662.69|660.05|665.72|663.52|666.19|663.55|662.69|660.05|0
1647447000000|2022-03-16 16:10:00|666.1|663.9|666.97|664.77|667.47|665.27|664.47|662.27|0
1647447300000|2022-03-16 16:15:00|666.72|664.52|665.22|663.02|667.47|665.27|664.22|662.02|0
1647447600000|2022-03-16 16:20:00|665.47|663.27|667.22|665.02|667.47|665.27|663.97|661.77|0
1647447900000|2022-03-16 16:25:00|667.47|665.27|666.97|664.77|671.72|669.52|666.97|664.77|0
1647448200000|2022-03-16 16:30:00|667.22|665.02|666.97|664.77|668.47|666.27|665.97|663.77|0
1647448500000|2022-03-16 16:35:00|666.72|664.52|672.47|670.27|673.22|671.02|666.47|664.27|0
1647448800000|2022-03-16 16:40:00|672.97|670.77|668.47|666.27|674.22|672.02|666.97|664.77|0
1647449100000|2022-03-16 16:45:00|668.22|666.02|682.97|680.77|684.6|682.4|668.22|666.02|0
1647449400000|2022-03-16 16:50:00|682.72|680.52|682.22|680.02|685.22|683.02|679.47|677.27|0
1647449700000|2022-03-16 16:55:00|682.97|680.77|680.6|678.4|683.85|681.65|679.72|677.52|0
1647450000000|2022-03-16 17:00:00|680.1|677.9|683.97|681.77|684.72|682.52|678.22|676.02|0
1647450300000|2022-03-16 17:05:00|684.1|681.9|692.72|690.52|693.22|691.02|681.47|679.27|0
1647450600000|2022-03-16 17:10:00|693.22|691.02|692.97|690.77|696.72|694.52|691.72|689.52|0
1647450900000|2022-03-16 17:15:00|692.85|690.65|691.97|689.77|693.97|691.77|690.97|688.77|0
1647451200000|2022-03-16 17:20:00|691.72|689.52|689.47|687.27|695.22|693.02|687.97|685.77|0
1647451500000|2022-03-16 17:25:00|689.22|687.02|690.6|688.4|692.47|690.27|688.97|686.77|0
1647451800000|2022-03-16 17:30:00|690.72|688.52|685.72|683.52|690.72|688.52|683.22|681.02|0
1647452100000|2022-03-16 17:35:00|686.22|684.02|686.97|684.77|688.47|686.27|683.22|681.02|0
1647452400000|2022-03-16 17:40:00|687.1|684.9|688.72|686.52|692.6|690.4|686.72|684.52|0
1647452700000|2022-03-16 17:45:00|688.97|686.77|686.97|684.77|690.47|688.27|686.97|684.77|0
1647453000000|2022-03-16 17:50:00|687.47|685.27|685.85|683.65|690.22|688.02|685.22|683.02|0
1647453300000|2022-03-16 17:55:00|685.97|683.77|684.35|682.15|686.47|684.27|681.6|679.4|0
1647453600000|2022-03-16 18:00:00|694.1|691.9|707.1|704.9|708.47|706.27|686.1|683.9|0
1647453900000|2022-03-16 18:05:00|706.47|704.27|722.22|720.02|722.22|720.02|702.6|700.4|0
1647454200000|2022-03-16 18:10:00|723.1|720.9|730.72|728.52|731.6|729.4|717.72|715.52|0
1647454500000|2022-03-16 18:15:00|730.97|728.77|715.22|713.02|731.47|729.27|714.47|712.27|0
1647454800000|2022-03-16 18:20:00|714.22|712.02|730.22|728.02|730.97|728.77|713.22|711.02|0
1647455100000|2022-03-16 18:25:00|730.72|728.52|733.22|731.02|734.47|732.27|721.97|719.77|0
1647455400000|2022-03-16 18:30:00|733.6|731.4|742.97|740.77|748.97|746.77|733.6|731.4|0
1647455700000|2022-03-16 18:35:00|742.47|740.27|720.72|718.52|748.22|746.02|720.47|718.27|0
1647456000000|2022-03-16 18:40:00|721.22|719.02|705.72|703.52|722.72|720.52|703.22|701.02|0
1647456300000|2022-03-16 18:45:00|705.47|703.27|703.47|701.27|711.22|709.02|695.97|693.77|0
1647456600000|2022-03-16 18:50:00|703.22|701.02|694.47|692.27|710.97|708.77|694.22|692.02|0
1647456900000|2022-03-16 18:55:00|694.97|692.77|697.97|695.77|698.47|696.27|683.47|681.27|0
1647457200000|2022-03-16 19:00:00|695.72|693.52|690.72|688.52|702.97|700.77|688.47|686.27|0
1647457500000|2022-03-16 19:05:00|690.35|688.15|695.47|693.27|700.47|698.27|683.22|681.02|0
1647457800000|2022-03-16 19:10:00|695.72|693.52|687.47|685.27|697.47|695.27|687.47|685.27|0
1647458100000|2022-03-16 19:15:00|688.47|686.27|675.97|673.77|693.97|691.77|675.97|673.77|0
1647458400000|2022-03-16 19:20:00|676.22|674.02|669.35|667.15|677.47|675.27|667.22|665.02|0
1647458700000|2022-03-16 19:25:00|669.22|667.02|667.97|665.77|670.72|668.52|664.72|662.52|0
1647459000000|2022-03-16 19:30:00|667.72|665.52|673.72|671.52|678.47|676.27|667.35|665.15|0
1647459300000|2022-03-16 19:35:00|674.22|672.02|670.47|668.27|676.72|674.52|670.22|668.02|0
1647459600000|2022-03-16 19:40:00|670.22|668.02|672.72|670.52|674.97|672.77|668.97|666.77|0
1647459900000|2022-03-16 19:45:00|671.97|669.77|659.47|657.27|674.22|672.02|659.22|657.02|0
1647460200000|2022-03-16 19:50:00|657.72|655.52|655.47|653.27|661.35|659.15|654.22|652.02|0
1647460500000|2022-03-16 19:55:00|655.22|653.02|642.22|640.02|658.22|656.02|642.22|640.02|0
1647460800000|2022-03-16 20:00:00|641.47|639.27|646.85|644.65|647.47|645.27|641.22|639.02|0
1647461100000|2022-03-16 20:05:00|646.97|644.77|644.97|642.77|647.22|645.02|644.97|642.77|0
1647461400000|2022-03-16 20:10:00|645.22|643.02|642.97|640.77|645.22|643.02|638.97|636.77|0
1647461700000|2022-03-16 20:15:00|643.55|640.95|635.67|633.07|643.67|641.07|633.17|630.57|0
1647462000000|2022-03-16 20:20:00|635.92|633.32|631.17|628.57|636.42|633.82|631.17|628.57|0
1647462300000|2022-03-16 20:25:00|631.05|628.45|631.17|628.57|633.92|631.32|631.05|628.45|0
1647462600000|2022-03-16 20:30:00|631.42|628.82|630.17|627.57|632.3|629.7|629.92|627.32|0
1647462900000|2022-03-16 20:35:00|629.92|627.32|630.42|627.82|630.8|628.2|629.42|626.82|0
1647463200000|2022-03-16 20:40:00|630.67|628.07|625.55|622.95|630.67|628.07|625.17|622.57|0
1647463500000|2022-03-16 20:45:00|625.67|623.07|629.8|627.2|630.67|628.07|625.67|623.07|0
1647463800000|2022-03-16 20:50:00|629.92|627.32|630.3|627.7|630.8|628.2|627.17|624.57|0
1647464100000|2022-03-16 20:55:00|630.42|627.82|629.8|627.2|630.8|628.2|628.67|626.07|0
1647464400000|2022-03-16 21:00:00|629.71|627.11|630.62|628.02|631.2|628.6|629.67|627.07|0
1647464700000|2022-03-16 21:05:00|630.73|628.13|631.23|628.63|631.63|629.03|630.62|628.02|0
1647465000000|2022-03-16 21:10:00|631.16|628.56|631.81|629.21|632.11|629.51|631.16|628.56|0
1647465300000|2022-03-16 21:15:00|631.78|629.18|632.58|629.98|632.69|630.09|631.78|629.18|0
1647465600000|2022-03-16 21:20:00|632.47|629.87|632.98|630.38|633.42|630.82|632.47|629.87|0
1647465900000|2022-03-16 21:25:00|632.8|630.2|632.07|629.47|633.13|630.53|631.85|629.25|0
1647466200000|2022-03-16 21:30:00|632.11|629.51|631.92|629.32|632.18|629.58|631.78|629.18|0
1647466500000|2022-03-16 21:35:00|631.89|629.29|631.96|629.36|632.14|629.54|631.74|629.14|0
1647466800000|2022-03-16 21:40:00|631.89|629.29|630.62|628.02|631.89|629.29|630.62|628.02|0
1647467100000|2022-03-16 21:45:00|630.51|627.91|631.63|629.03|631.67|629.07|630.25|627.65|0
1647467400000|2022-03-16 21:50:00|631.06|628.46|631.2|628.6|631.74|629.14|631.06|628.46|0
1647467700000|2022-03-16 21:55:00|630.87|628.27|631.52|628.92|631.52|628.92|630.8|628.2|0
1647468000000|2022-03-16 22:00:00|632.8|630.2|635.42|632.82|635.92|633.32|632.05|629.45|0
1647468300000|2022-03-16 22:05:00|635.05|632.45|635.17|632.57|636.67|634.07|634.42|631.82|0
1647468600000|2022-03-16 22:10:00|635.42|632.82|637.67|635.07|637.67|635.07|634.92|632.32|0
1647468900000|2022-03-16 22:15:00|637.92|635.32|638.42|635.82|638.42|635.82|637.17|634.57|0
1647469200000|2022-03-16 22:20:00|638.67|636.07|640.17|637.57|640.67|638.07|638.42|635.82|0
1647469500000|2022-03-16 22:25:00|640.42|637.82|639.92|637.32|641.92|639.32|639.67|637.07|0
1647469800000|2022-03-16 22:30:00|639.67|637.07|640.67|638.07|642.42|639.82|639.17|636.57|0
1647470100000|2022-03-16 22:35:00|640.92|638.32|639.42|636.82|641.17|638.57|639.3|636.7|0
1647470400000|2022-03-16 22:40:00|639.55|636.95|639.42|636.82|639.55|636.95|638.17|635.57|0
1647470700000|2022-03-16 22:45:00|639.17|636.57|638.92|636.32|639.55|636.95|638.67|636.07|0
1647471000000|2022-03-16 22:50:00|639.17|636.57|638.92|636.32|639.92|637.32|638.42|635.82|0
1647471300000|2022-03-16 22:55:00|639.05|636.45|638.67|636.07|639.55|636.95|638.17|635.57|0
1647471600000|2022-03-16 23:00:00|638.42|635.82|639.17|636.57|640.42|637.82|635.67|633.07|0
1647471900000|2022-03-16 23:05:00|639.55|636.95|641.55|638.95|641.8|639.2|639.3|636.7|0
1647472200000|2022-03-16 23:10:00|641.67|639.07|642.17|639.57|643.17|640.57|641.42|638.82|0
1647472500000|2022-03-16 23:15:00|641.92|639.32|641.17|638.57|643.05|640.45|640.67|638.07|0
1647472800000|2022-03-16 23:20:00|640.92|638.32|641.67|639.07|641.92|639.32|640.8|638.2|0
1647473100000|2022-03-16 23:25:00|641.42|638.82|639.67|637.07|641.42|638.82|639.17|636.57|0
1647473400000|2022-03-16 23:30:00|639.42|636.82|639.17|636.57|640.17|637.57|638.67|636.07|0
1647473700000|2022-03-16 23:35:00|638.92|636.32|641.17|638.57|641.3|638.7|638.67|636.07|0
1647474000000|2022-03-16 23:40:00|641.3|638.7|639.67|637.07|641.3|638.7|639.42|636.82|0
1647474300000|2022-03-16 23:45:00|639.55|636.95|638.05|635.45|640.17|637.57|637.92|635.32|0
1647474600000|2022-03-16 23:50:00|638.17|635.57|635.67|633.07|638.55|635.95|634.67|632.07|0
1647474900000|2022-03-16 23:55:00|635.42|632.82|635.17|632.57|636.67|634.07|634.17|631.57|0
1647475200000|2022-03-17 00:00:00|635.42|632.82|637.3|634.7|639.42|636.82|634.92|632.32|0
1647475500000|2022-03-17 00:05:00|637.17|634.57|635.92|633.32|640.17|637.57|634.92|632.32|0
1647475800000|2022-03-17 00:10:00|635.42|632.82|636.42|633.82|637.55|634.95|633.92|631.32|0
1647476100000|2022-03-17 00:15:00|635.92|633.32|635.8|633.2|638.17|635.57|635.05|632.45|0
1647476400000|2022-03-17 00:20:00|635.55|632.95|636.05|633.45|637.17|634.57|634.3|631.7|0
1647476700000|2022-03-17 00:25:00|635.42|632.82|636.67|634.07|636.92|634.32|633.42|630.82|0
1647477000000|2022-03-17 00:30:00|635.42|632.82|636.67|634.07|636.92|634.32|634.42|631.82|0
1647477300000|2022-03-17 00:35:00|636.55|633.95|635.55|632.95|637.17|634.57|634.92|632.32|0
1647477600000|2022-03-17 00:40:00|635.67|633.07|636.42|633.82|636.8|634.2|634.67|632.07|0
1647477900000|2022-03-17 00:45:00|636.3|633.7|635.42|632.82|636.67|634.07|634.92|632.32|0
1647478200000|2022-03-17 00:50:00|635.17|632.57|634.8|632.2|635.55|632.95|632.42|629.82|0
1647478500000|2022-03-17 00:55:00|634.42|631.82|634.67|632.07|635.55|632.95|634.42|631.82|0
1647478800000|2022-03-17 01:00:00|633.92|631.32|635.55|632.95|636.55|633.95|633.92|631.32|0
1647479100000|2022-03-17 01:05:00|635.67|633.07|637.92|635.32|639.17|636.57|635.05|632.45|0
1647479400000|2022-03-17 01:10:00|637.17|634.57|639.92|637.32|640.05|637.45|637.17|634.57|0
1647479700000|2022-03-17 01:15:00|639.42|636.82|639.67|637.07|641.67|639.07|638.42|635.82|0
1647480000000|2022-03-17 01:20:00|639.42|636.82|641.42|638.82|641.67|639.07|638.17|635.57|0
1647480300000|2022-03-17 01:25:00|641.67|639.07|646.67|644.07|646.92|644.32|641.42|638.82|0
1647480600000|2022-03-17 01:30:00|646.42|643.82|643.92|641.32|647.17|644.57|642.55|639.95|0
1647480900000|2022-03-17 01:35:00|644.05|641.45|651.67|649.07|651.67|649.07|644.05|641.45|0
1647481200000|2022-03-17 01:40:00|652.05|649.45|649.42|646.82|652.3|649.7|647.92|645.32|0
1647481500000|2022-03-17 01:45:00|649.3|646.7|651.17|648.57|651.42|648.82|648.42|645.82|0
1647481800000|2022-03-17 01:50:00|651.55|648.95|655.67|653.07|657.05|654.45|651.17|648.57|0
1647482100000|2022-03-17 01:55:00|655.92|653.32|651.8|649.2|656.17|653.57|650.17|647.57|0
1647482400000|2022-03-17 02:00:00|651.67|649.07|649.67|647.07|653.17|650.57|649.17|646.57|0
1647482700000|2022-03-17 02:05:00|649.42|646.82|650.05|647.45|651.17|648.57|649.17|646.57|0
1647483000000|2022-03-17 02:10:00|649.92|647.32|647.42|644.82|650.8|648.2|644.92|642.32|0
1647483300000|2022-03-17 02:15:00|647.17|644.57|648.17|645.57|649.67|647.07|646.8|644.2|0
1647483600000|2022-03-17 02:20:00|648.05|645.45|645.67|643.07|648.17|645.57|645.55|642.95|0
1647483900000|2022-03-17 02:25:00|645.55|642.95|646.8|644.2|648.17|645.57|643.67|641.07|0
1647484200000|2022-03-17 02:30:00|647.05|644.45|648.67|646.07|648.92|646.32|646.42|643.82|0
1647484500000|2022-03-17 02:35:00|648.55|645.95|648.92|646.32|649.67|647.07|647.8|645.2|0
1647484800000|2022-03-17 02:40:00|649.05|646.45|650.42|647.82|651.42|648.82|648.42|645.82|0
1647485100000|2022-03-17 02:45:00|650.3|647.7|649.67|647.07|651.42|648.82|649.42|646.82|0
1647485400000|2022-03-17 02:50:00|649.17|646.57|646.92|644.32|649.67|647.07|645.42|642.82|0
1647485700000|2022-03-17 02:55:00|647.05|644.45|648.8|646.2|650.42|647.82|646.67|644.07|0
1647486000000|2022-03-17 03:00:00|648.92|646.32|650.92|648.32|651.42|648.82|648.92|646.32|0
1647486300000|2022-03-17 03:05:00|650.8|648.2|652.05|649.45|652.05|649.45|650.17|647.57|0
1647486600000|2022-03-17 03:10:00|651.92|649.32|651.8|649.2|653.67|651.07|651.42|648.82|0
1647486900000|2022-03-17 03:15:00|651.92|649.32|655.55|652.95|655.55|652.95|650.92|648.32|0
1647487200000|2022-03-17 03:20:00|655.17|652.57|652.42|649.82|655.67|653.07|652.17|649.57|0
1647487500000|2022-03-17 03:25:00|652.3|649.7|649.8|647.2|653.42|650.82|649.8|647.2|0
1647487800000|2022-03-17 03:30:00|649.67|647.07|650.05|647.45|651.3|648.7|649.42|646.82|0
1647488100000|2022-03-17 03:35:00|649.92|647.32|647.42|644.82|650.3|647.7|647.05|644.45|0
1647488400000|2022-03-17 03:40:00|647.55|644.95|650.55|647.95|650.92|648.32|647.55|644.95|0
1647488700000|2022-03-17 03:45:00|650.67|648.07|652.17|649.57|652.92|650.32|650.3|647.7|0
1647489000000|2022-03-17 03:50:00|652.42|649.82|652.17|649.57|653.3|650.7|651.67|649.07|0
1647489300000|2022-03-17 03:55:00|652.3|649.7|650.55|647.95|653.17|650.57|650.17|647.57|0
1647489600000|2022-03-17 04:00:00|650.3|647.7|653.17|650.57|654.92|652.32|650.3|647.7|0
1647489900000|2022-03-17 04:05:00|653.3|650.7|652.05|649.45|653.42|650.82|651.67|649.07|0
1647490200000|2022-03-17 04:10:00|651.17|648.57|651.17|648.57|651.67|649.07|650.67|648.07|0
1647490500000|2022-03-17 04:15:00|651.05|648.45|650.17|647.57|651.42|648.82|650.17|647.57|0
1647490800000|2022-03-17 04:20:00|650.42|647.82|651.42|648.82|652.67|650.07|649.3|646.7|0
1647491100000|2022-03-17 04:25:00|651.67|649.07|651.67|649.07|653.17|650.57|651.67|649.07|0
1647491400000|2022-03-17 04:30:00|651.8|649.2|646.67|644.07|652.17|649.57|645.17|642.57|0
1647491700000|2022-03-17 04:35:00|646.42|643.82|648.67|646.07|648.8|646.2|646.05|643.45|0
1647492000000|2022-03-17 04:40:00|648.42|645.82|646.42|643.82|648.67|646.07|645.92|643.32|0
1647492300000|2022-03-17 04:45:00|646.17|643.57|647.67|645.07|647.67|645.07|646.17|643.57|0
1647492600000|2022-03-17 04:50:00|647.42|644.82|645.17|642.57|647.42|644.82|644.67|642.07|0
1647492900000|2022-03-17 04:55:00|644.92|642.32|646.05|643.45|646.05|643.45|644.42|641.82|0
1647493200000|2022-03-17 05:00:00|645.67|643.07|648.17|645.57|648.92|646.32|645.05|642.45|0
1647493500000|2022-03-17 05:05:00|647.92|645.32|648.42|645.82|649.42|646.82|647.42|644.82|0
1647493800000|2022-03-17 05:10:00|648.17|645.57|643.17|640.57|648.92|646.32|641.92|639.32|0
1647494100000|2022-03-17 05:15:00|643.42|640.82|642.92|640.32|646.17|643.57|642.42|639.82|0
1647494400000|2022-03-17 05:20:00|642.8|640.2|647.17|644.57|647.8|645.2|641.92|639.32|0
1647494700000|2022-03-17 05:25:00|646.92|644.32|648.42|645.82|649.17|646.57|646.92|644.32|0
1647495000000|2022-03-17 05:30:00|648.67|646.07|647.92|645.32|649.17|646.57|646.67|644.07|0
1647495300000|2022-03-17 05:35:00|648.17|645.57|647.17|644.57|649.67|647.07|646.8|644.2|0
1647495600000|2022-03-17 05:40:00|647.42|644.82|645.67|643.07|649.05|646.45|644.8|642.2|0
1647495900000|2022-03-17 05:45:00|645.92|643.32|646.67|644.07|647.42|644.82|645.42|642.82|0
1647496200000|2022-03-17 05:50:00|646.55|643.95|647.17|644.57|647.67|645.07|645.3|642.7|0
1647496500000|2022-03-17 05:55:00|647.42|644.82|647.17|644.57|648.8|646.2|646.17|643.57|0
1647496800000|2022-03-17 06:00:00|647.05|644.45|646.92|644.32|648.55|645.95|643.67|641.07|0
1647497100000|2022-03-17 06:05:00|647.17|644.57|644.55|641.95|647.3|644.7|644.55|641.95|0
1647497400000|2022-03-17 06:10:00|644.8|642.2|646.55|643.95|647.67|645.07|644.05|641.45|0
1647497700000|2022-03-17 06:15:00|647.05|644.45|645.8|643.2|647.55|644.95|645.55|642.95|0
1647498000000|2022-03-17 06:20:00|645.67|643.07|641.92|639.32|646.55|643.95|641.92|639.32|0
1647498300000|2022-03-17 06:25:00|642.42|639.82|642.67|640.07|644.17|641.57|641.67|639.07|0
1647498600000|2022-03-17 06:30:00|642.3|639.7|642.3|639.7|645.17|642.57|641.92|639.32|0
1647498900000|2022-03-17 06:35:00|642.55|639.95|641.55|638.95|642.67|640.07|640.92|638.32|0
1647499200000|2022-03-17 06:40:00|641.67|639.07|639.55|636.95|641.67|639.07|637.42|634.82|0
1647499500000|2022-03-17 06:45:00|639.42|636.82|638.42|635.82|640.55|637.95|638.42|635.82|0
1647499800000|2022-03-17 06:50:00|638.55|635.95|638.42|635.82|639.17|636.57|636.8|634.2|0
1647500100000|2022-03-17 06:55:00|638.17|635.57|635.67|633.07|638.55|635.95|633.92|631.32|0
1647500400000|2022-03-17 07:00:00|635.3|632.7|634.67|632.07|639.17|636.57|634.67|632.07|0
1647500700000|2022-03-17 07:05:00|634.47|632.27|630.22|628.02|634.47|632.27|629.22|627.02|0
1647501000000|2022-03-17 07:10:00|630.1|627.9|634.22|632.02|634.47|632.27|630.1|627.9|0
1647501300000|2022-03-17 07:15:00|633.85|631.65|640.97|638.77|640.97|638.77|633.72|631.52|0
1647501600000|2022-03-17 07:20:00|640.85|638.65|641.22|639.02|642.47|640.27|640.22|638.02|0
1647501900000|2022-03-17 07:25:00|641.1|638.9|643.22|641.02|643.47|641.27|640.85|638.65|0
1647502200000|2022-03-17 07:30:00|643.47|641.27|648.22|646.02|648.22|646.02|641.97|639.77|0
1647502500000|2022-03-17 07:35:00|648.1|645.9|646.72|644.52|650.72|648.52|646.72|644.52|0
1647502800000|2022-03-17 07:40:00|646.47|644.27|649.22|647.02|651.47|649.27|646.47|644.27|0
1647503100000|2022-03-17 07:45:00|648.97|646.77|643.72|641.52|650.22|648.02|643.72|641.52|0
1647503400000|2022-03-17 07:50:00|643.97|641.77|639.47|637.27|644.47|642.27|638.47|636.27|0
1647503700000|2022-03-17 07:55:00|638.97|636.77|637.97|635.77|641.47|639.27|637.47|635.27|0
1647504000000|2022-03-17 08:00:00|638.22|636.02|636.72|634.52|640.22|638.02|636.72|634.52|0
1647504300000|2022-03-17 08:05:00|636.97|634.77|642.47|640.27|645.72|643.52|636.22|634.02|0
1647504600000|2022-03-17 08:10:00|642.22|640.02|642.97|640.77|644.72|642.52|641.47|639.27|0
1647504900000|2022-03-17 08:15:00|642.72|640.52|640.85|638.65|644.1|641.9|640.47|638.27|0
1647505200000|2022-03-17 08:20:00|640.97|638.77|641.72|639.52|644.22|642.02|639.97|637.77|0
1647505500000|2022-03-17 08:25:00|640.97|638.77|640.1|637.9|641.22|639.02|636.97|634.77|0
1647505800000|2022-03-17 08:30:00|639.85|637.65|642.85|640.65|642.97|640.77|637.85|635.65|0
1647506100000|2022-03-17 08:35:00|642.97|640.77|644.47|642.27|645.22|643.02|642.47|640.27|0
1647506400000|2022-03-17 08:40:00|644.72|642.52|644.85|642.65|647.72|645.52|642.97|640.77|0
1647506700000|2022-03-17 08:45:00|644.97|642.77|644.72|642.52|644.97|642.77|640.85|638.65|0
1647507000000|2022-03-17 08:50:00|645.1|642.9|647.97|645.77|648.72|646.52|643.35|641.15|0
1647507300000|2022-03-17 08:55:00|648.22|646.02|647.22|645.02|651.1|648.9|645.47|643.27|0
1647507600000|2022-03-17 09:00:00|646.72|644.52|646.47|644.27|646.72|644.52|643.97|641.77|0
1647507900000|2022-03-17 09:05:00|646.6|644.4|648.47|646.27|649.72|647.52|646.47|644.27|0
1647508200000|2022-03-17 09:10:00|648.22|646.02|649.72|647.52|651.22|649.02|647.47|645.27|0
1647508500000|2022-03-17 09:15:00|650.1|647.9|651.22|649.02|651.72|649.52|647.47|645.27|0
1647508800000|2022-03-17 09:20:00|651.85|649.65|649.22|647.02|653.1|650.9|648.22|646.02|0
1647509100000|2022-03-17 09:25:00|649.47|647.27|647.35|645.15|650.1|647.9|646.6|644.4|0
1647509400000|2022-03-17 09:30:00|646.97|644.77|651.6|649.4|651.6|649.4|646.97|644.77|0
1647509700000|2022-03-17 09:35:00|651.72|649.52|653.97|651.77|655.85|653.65|651.72|649.52|0
1647510000000|2022-03-17 09:40:00|653.85|651.65|653.97|651.77|655.47|653.27|652.22|650.02|0
1647510300000|2022-03-17 09:45:00|653.72|651.52|654.47|652.27|654.97|652.77|652.72|650.52|0
1647510600000|2022-03-17 09:50:00|654.35|652.15|652.85|650.65|655.47|653.27|651.6|649.4|0
1647510900000|2022-03-17 09:55:00|652.72|650.52|649.97|647.77|652.72|650.52|649.22|647.02|0
1647511200000|2022-03-17 10:00:00|650.47|648.27|664.35|662.15|667.35|665.15|650.22|648.02|0
1647511500000|2022-03-17 10:05:00|664.22|662.02|668.97|666.77|671.35|669.15|664.22|662.02|0
1647511800000|2022-03-17 10:10:00|669.6|667.4|665.97|663.77|670.72|668.52|663.97|661.77|0
1647512100000|2022-03-17 10:15:00|666.22|664.02|661.85|659.65|667.97|665.77|660.72|658.52|0
1647512400000|2022-03-17 10:20:00|662.1|659.9|658.97|656.77|663.47|661.27|657.72|655.52|0
1647512700000|2022-03-17 10:25:00|658.22|656.02|659.47|657.27|661.72|659.52|657.97|655.77|0
1647513000000|2022-03-17 10:30:00|659.35|657.15|656.6|654.4|660.22|658.02|655.22|653.02|0
1647513300000|2022-03-17 10:35:00|656.72|654.52|657.22|655.02|661.22|659.02|656.22|654.02|0
1647513600000|2022-03-17 10:40:00|657.72|655.52|656.72|654.52|659.97|657.77|656.47|654.27|0
1647513900000|2022-03-17 10:45:00|656.47|654.27|655.22|653.02|658.97|656.77|655.22|653.02|0
1647514200000|2022-03-17 10:50:00|654.47|652.27|655.97|653.77|657.97|655.77|654.47|652.27|0
1647514500000|2022-03-17 10:55:00|656.22|654.02|651.97|649.77|657.22|655.02|651.72|649.52|0
1647514800000|2022-03-17 11:00:00|651.72|649.52|649.47|647.27|653.97|651.77|649.22|647.02|0
1647515100000|2022-03-17 11:05:00|649.22|647.02|648.97|646.77|650.47|648.27|647.47|645.27|0
1647515400000|2022-03-17 11:10:00|649.22|647.02|650.22|648.02|651.22|649.02|648.97|646.77|0
1647515700000|2022-03-17 11:15:00|649.97|647.77|652.72|650.52|652.72|650.52|648.97|646.77|0
1647516000000|2022-03-17 11:20:00|652.47|650.27|654.47|652.27|655.97|653.77|652.22|650.02|0
1647516300000|2022-03-17 11:25:00|654.6|652.4|655.72|653.52|657.97|655.77|653.97|651.77|0
1647516600000|2022-03-17 11:30:00|655.85|653.65|655.72|653.52|656.72|654.52|653.97|651.77|0
1647516900000|2022-03-17 11:35:00|655.97|653.77|659.22|657.02|659.47|657.27|654.97|652.77|0
1647517200000|2022-03-17 11:40:00|659.47|657.27|660.22|658.02|661.47|659.27|657.72|655.52|0
1647517500000|2022-03-17 11:45:00|660.6|658.4|659.47|657.27|661.22|659.02|657.47|655.27|0
1647517800000|2022-03-17 11:50:00|659.22|657.02|656.72|654.52|659.97|657.77|656.22|654.02|0
1647518100000|2022-03-17 11:55:00|657.22|655.02|655.6|653.4|657.47|655.27|653.22|651.02|0
1647518400000|2022-03-17 12:00:00|652.47|650.27|651.22|649.02|658.35|656.15|648.47|646.27|0
1647518700000|2022-03-17 12:05:00|650.97|648.77|651.97|649.77|653.1|650.9|648.22|646.02|0
1647519000000|2022-03-17 12:10:00|652.47|650.27|654.72|652.52|655.72|653.52|652.47|650.27|0
1647519300000|2022-03-17 12:15:00|654.47|652.27|657.72|655.52|658.47|656.27|654.22|652.02|0
1647519600000|2022-03-17 12:20:00|658.22|656.02|659.72|657.52|659.97|657.77|657.72|655.52|0
1647519900000|2022-03-17 12:25:00|659.6|657.4|658.97|656.77|659.6|657.4|657.72|655.52|0
1647520200000|2022-03-17 12:30:00|658.6|656.4|658.85|656.65|659.72|657.52|654.97|652.77|0
1647520500000|2022-03-17 12:35:00|657.97|655.77|658.72|656.52|658.72|656.52|656.97|654.77|0
1647520800000|2022-03-17 12:40:00|658.47|656.27|662.97|660.77|663.72|661.52|657.1|654.9|0
1647521100000|2022-03-17 12:45:00|662.72|660.52|659.97|657.77|662.72|660.52|658.97|656.77|0
1647521400000|2022-03-17 12:50:00|660.1|657.9|662.22|660.02|664.47|662.27|660.1|657.9|0
1647521700000|2022-03-17 12:55:00|662.47|660.27|660.97|658.77|666.47|664.27|660.72|658.52|0
1647522000000|2022-03-17 13:00:00|661.1|658.9|663.72|661.52|663.72|661.52|660.47|658.27|0
1647522300000|2022-03-17 13:05:00|663.97|661.77|662.22|660.02|663.97|661.77|661.47|659.27|0
1647522600000|2022-03-17 13:10:00|662.47|660.27|661.6|659.4|663.97|661.77|661.6|659.4|0
1647522900000|2022-03-17 13:15:00|661.97|659.77|662.22|660.02|662.47|660.27|660.47|658.27|0
1647523200000|2022-03-17 13:20:00|661.72|659.52|661.22|659.02|662.47|660.27|660.97|658.77|0
1647523500000|2022-03-17 13:25:00|660.97|658.77|662.72|660.52|662.72|660.52|660.22|658.02|0
1647523800000|2022-03-17 13:30:00|662.22|660.02|656.6|654.4|665.72|663.52|655.72|653.52|0
1647524100000|2022-03-17 13:35:00|657.47|655.27|654.22|652.02|664.72|662.52|654.22|652.02|0
1647524400000|2022-03-17 13:40:00|654.35|652.15|653.6|651.4|658.72|656.52|653.22|651.02|0
1647524700000|2022-03-17 13:45:00|653.47|651.27|650.35|648.15|653.47|651.27|642.72|640.52|0
1647525000000|2022-03-17 13:50:00|651.1|648.9|649.47|647.27|651.72|649.52|644.97|642.77|0
1647525300000|2022-03-17 13:55:00|648.22|646.02|636.22|634.02|649.72|647.52|635.72|633.52|0
1647525600000|2022-03-17 14:00:00|635.72|633.52|633.47|631.27|638.97|636.77|632.97|630.77|0
1647525900000|2022-03-17 14:05:00|633.97|631.77|630.22|628.02|634.97|632.77|629.47|627.27|0
1647526200000|2022-03-17 14:10:00|630.72|628.52|635.97|633.77|636.72|634.52|629.47|627.27|0
1647526500000|2022-03-17 14:15:00|635.35|633.15|637.22|635.02|638.22|636.02|633.22|631.02|0
1647526800000|2022-03-17 14:20:00|637.97|635.77|631.97|629.77|637.97|635.77|631.35|629.15|0
1647527100000|2022-03-17 14:25:00|632.22|630.02|634.22|632.02|634.97|632.77|631.22|629.02|0
1647527400000|2022-03-17 14:30:00|633.72|631.52|638.72|636.52|642.97|640.77|632.97|630.77|0
1647527700000|2022-03-17 14:35:00|638.47|636.27|639.47|637.27|644.72|642.52|637.72|635.52|0
1647528000000|2022-03-17 14:40:00|638.22|636.02|642.72|640.52|646.47|644.27|638.22|636.02|0
1647528300000|2022-03-17 14:45:00|643.35|641.15|649.6|647.4|655.97|653.77|641.22|639.02|0
1647528600000|2022-03-17 14:50:00|649.22|647.02|656.47|654.27|657.97|655.77|648.6|646.4|0
1647528900000|2022-03-17 14:55:00|656.72|654.52|650.47|648.27|656.72|654.52|649.47|647.27|0
1647529200000|2022-03-17 15:00:00|651.47|649.27|652.47|650.27|654.72|652.52|648.72|646.52|0
1647529500000|2022-03-17 15:05:00|652.72|650.52|644.85|642.65|654.22|652.02|643.47|641.27|0
1647529800000|2022-03-17 15:10:00|645.22|643.02|651.22|649.02|651.22|649.02|643.97|641.77|0
1647530100000|2022-03-17 15:15:00|651.72|649.52|645.22|643.02|651.72|649.52|643.72|641.52|0
1647530400000|2022-03-17 15:20:00|645.6|643.4|639.97|637.77|646.97|644.77|639.85|637.65|0
1647530700000|2022-03-17 15:25:00|640.22|638.02|642.22|640.02|644.47|642.27|639.47|637.27|0
1647531000000|2022-03-17 15:30:00|642.72|640.52|639.85|637.65|645.22|643.02|638.6|636.4|0
1647531300000|2022-03-17 15:35:00|639.47|637.27|635.97|633.77|641.97|639.77|635.97|633.77|0
1647531600000|2022-03-17 15:40:00|635.22|633.02|636.47|634.27|637.22|635.02|633.47|631.27|0
1647531900000|2022-03-17 15:45:00|636.72|634.52|646.17|643.97|646.17|643.97|636.47|634.27|0
1647532200000|2022-03-17 15:50:00|645.92|643.72|637.17|634.97|646.92|644.72|636.17|633.97|0
1647532500000|2022-03-17 15:55:00|636.92|634.72|637.17|634.97|638.3|636.1|633.92|631.72|0
1647532800000|2022-03-17 16:00:00|636.3|634.1|636.42|634.22|640.42|638.22|635.92|633.72|0
1647533100000|2022-03-17 16:05:00|636.67|634.47|632.92|630.72|636.67|634.47|631.92|629.72|0
1647533400000|2022-03-17 16:10:00|632.67|630.47|633.92|631.72|636.42|634.22|632.42|630.22|0
1647533700000|2022-03-17 16:15:00|634.17|631.97|632.42|630.22|638.17|635.97|632.42|630.22|0
1647534000000|2022-03-17 16:20:00|632.17|629.97|624.42|622.22|632.17|629.97|623.17|620.97|0
1647534300000|2022-03-17 16:25:00|623.92|621.72|622.92|620.72|625.67|623.47|622.17|619.97|0
1647534600000|2022-03-17 16:30:00|622.42|620.22|623.42|621.22|625.67|623.47|621.42|619.22|0
1647534900000|2022-03-17 16:35:00|623.67|621.47|622.17|619.97|624.17|621.97|622.17|619.97|0
1647535200000|2022-03-17 16:40:00|622.42|620.22|623.42|621.22|625.92|623.72|622.42|620.22|0
1647535500000|2022-03-17 16:45:00|622.67|620.47|624.67|622.47|626.17|623.97|621.67|619.47|0
1647535800000|2022-03-17 16:50:00|624.92|622.72|622.3|620.1|624.92|622.72|621.42|619.22|0
1647536100000|2022-03-17 16:55:00|622.17|619.97|620.92|618.72|622.92|620.72|619.42|617.22|0
1647536400000|2022-03-17 17:00:00|620.67|618.47|621.42|619.22|625.42|623.22|620.42|618.22|0
1647536700000|2022-03-17 17:05:00|621.17|618.97|623.17|620.97|623.8|621.6|619.55|617.35|0
1647537000000|2022-03-17 17:10:00|622.92|620.72|626.3|624.1|627.42|625.22|621.17|618.97|0
1647537300000|2022-03-17 17:15:00|626.05|623.85|622.17|619.97|628.17|625.97|622.05|619.85|0
1647537600000|2022-03-17 17:20:00|622.42|620.22|618.42|616.22|622.92|620.72|617.92|615.72|0
1647537900000|2022-03-17 17:25:00|617.67|615.47|611.67|609.47|618.92|616.72|611.17|608.97|0
1647538200000|2022-03-17 17:30:00|611.42|609.22|611.17|608.97|612.42|610.22|610.17|607.97|0
1647538500000|2022-03-17 17:35:00|611.42|609.22|611.17|608.97|612.67|610.47|610.42|608.22|0
1647538800000|2022-03-17 17:40:00|610.67|608.47|605.42|603.22|610.8|608.6|603.92|601.72|0
1647539100000|2022-03-17 17:45:00|604.92|602.72|603.42|601.22|605.92|603.72|603.3|601.1|0
1647539400000|2022-03-17 17:50:00|603.17|600.97|601.92|599.72|603.92|601.72|599.67|597.47|0
1647539700000|2022-03-17 17:55:00|601.67|599.47|603.42|601.22|603.92|601.72|599.92|597.72|0
1647540000000|2022-03-17 18:00:00|603.67|601.47|605.42|603.22|607.67|605.47|603.17|600.97|0
1647540300000|2022-03-17 18:05:00|605.8|603.6|603.92|601.72|605.8|603.6|601.42|599.22|0
1647540600000|2022-03-17 18:10:00|604.17|601.97|608.42|606.22|610.17|607.97|603.42|601.22|0
1647540900000|2022-03-17 18:15:00|608.17|605.97|608.17|605.97|608.67|606.47|606.92|604.72|0
1647541200000|2022-03-17 18:20:00|607.42|605.22|611.17|608.97|611.42|609.22|606.42|604.22|0
1647541500000|2022-03-17 18:25:00|611.67|609.47|615.42|613.22|615.42|613.22|609.17|606.97|0
1647541800000|2022-03-17 18:30:00|614.67|612.47|608.92|606.72|614.67|612.47|608.17|605.97|0
1647542100000|2022-03-17 18:35:00|609.42|607.22|610.42|608.22|611.67|609.47|607.42|605.22|0
1647542400000|2022-03-17 18:40:00|610.55|608.35|607.42|605.22|612.42|610.22|607.17|604.97|0
1647542700000|2022-03-17 18:45:00|607.67|605.47|604.42|602.22|609.67|607.47|604.42|602.22|0
1647543000000|2022-03-17 18:50:00|604.92|602.72|607.17|604.97|607.67|605.47|603.92|601.72|0
1647543300000|2022-03-17 18:55:00|605.92|603.72|604.17|601.97|609.42|607.22|602.92|600.72|0
1647543600000|2022-03-17 19:00:00|604.92|602.72|600.42|598.22|605.92|603.72|600.42|598.22|0
1647543900000|2022-03-17 19:05:00|600.8|598.6|607.42|605.22|608.3|606.1|600.42|598.22|0
1647544200000|2022-03-17 19:10:00|607.17|604.97|613.42|611.22|617.17|614.97|606.67|604.47|0
1647544500000|2022-03-17 19:15:00|613.17|610.97|608.42|606.22|614.67|612.47|607.3|605.1|0
1647544800000|2022-03-17 19:20:00|607.92|605.72|612.42|610.22|613.42|611.22|607.67|605.47|0
1647545100000|2022-03-17 19:25:00|610.17|607.97|606.42|604.22|610.67|608.47|605.92|603.72|0
1647545400000|2022-03-17 19:30:00|607.17|604.97|607.17|604.97|609.17|606.97|605.67|603.47|0
1647545700000|2022-03-17 19:35:00|607.42|605.22|605.42|603.22|607.67|605.47|604.67|602.47|0
1647546000000|2022-03-17 19:40:00|605.17|602.97|595.67|593.47|605.17|602.97|595.17|592.97|0
1647546300000|2022-03-17 19:45:00|596.92|594.72|594.55|592.35|597.42|595.22|592.92|590.72|0
1647546600000|2022-03-17 19:50:00|594.67|592.47|598.67|596.47|602.92|600.72|594.67|592.47|0
1647546900000|2022-03-17 19:55:00|598.42|596.22|590.92|588.72|600.67|598.47|590.67|588.47|0
1647547200000|2022-03-17 20:00:00|590.42|588.22|591.92|589.72|591.92|589.72|586.67|584.47|0
1647547500000|2022-03-17 20:05:00|591.67|589.47|596.8|594.6|597.17|594.97|591.67|589.47|0
1647547800000|2022-03-17 20:10:00|596.42|594.22|597.42|595.22|598.42|596.22|595.67|593.47|0
1647548100000|2022-03-17 20:15:00|598.12|595.52|598.37|595.77|598.62|596.02|597.87|595.27|0
1647858900000|2022-03-21 10:35:00|621.96|619.76|621.76|619.56|622.16|619.96|620.98|618.78|0
1647859200000|2022-03-21 10:40:00|621.67|619.47|619.91|617.51|622.36|619.96|619.72|617.32|0
1647859500000|2022-03-21 10:45:00|620.01|617.61|620.69|618.29|620.89|618.49|619.52|617.12|0
1647859800000|2022-03-21 10:50:00|620.5|618.1|621.67|619.27|622.06|619.66|620.5|618.1|0
1647860100000|2022-03-21 10:55:00|621.47|619.07|618.35|615.95|621.47|619.07|618.16|615.76|0
1647860400000|2022-03-21 11:00:00|618.55|616.15|616.02|613.62|618.74|616.34|615.82|613.42|0
1647860700000|2022-03-21 11:05:00|615.92|613.52|615.63|613.23|615.92|613.52|612.91|610.51|0
1647861000000|2022-03-21 11:10:00|615.53|613.13|612.81|610.41|615.63|613.23|612.71|610.31|0
1647861300000|2022-03-21 11:15:00|612.71|610.31|609.61|607.21|614.26|611.86|609.61|607.21|0
1647861600000|2022-03-21 11:20:00|609.81|607.41|610.39|607.99|611.94|609.54|608.65|606.25|0
1647861900000|2022-03-21 11:25:00|610.49|608.09|610.58|608.18|611.16|608.76|610|607.6|0
1647862200000|2022-03-21 11:30:00|610.97|608.57|609.61|607.21|611.35|608.95|609.42|607.02|0
1647862500000|2022-03-21 11:35:00|609.42|607.02|610.77|608.37|610.96|608.56|608.65|606.25|0
1647862800000|2022-03-21 11:40:00|610.58|608.18|610.96|608.56|611.93|609.53|610.19|607.79|0
1647863100000|2022-03-21 11:45:00|610.77|608.37|610.42|608.02|611.97|609.57|610.14|607.74|0
1647863400000|2022-03-21 11:50:00|610.52|608.12|611.68|609.28|611.97|609.57|610.23|607.83|0
1647863700000|2022-03-21 11:55:00|611.88|609.48|611.97|609.57|612.94|610.54|611.49|609.09|0
1647864000000|2022-03-21 12:00:00|612.16|609.76|613.33|610.93|613.33|610.93|610.81|608.41|0
1647864300000|2022-03-21 12:05:00|613.43|611.03|613.91|611.51|613.91|611.51|612.36|609.96|0
1647864600000|2022-03-21 12:10:00|613.71|611.31|612.46|610.06|613.91|611.51|611.58|609.18|0
1647864900000|2022-03-21 12:15:00|612.55|610.15|613.91|611.51|614.68|612.28|612.55|610.15|0
1647865200000|2022-03-21 12:20:00|614.1|611.7|615.46|613.06|616.04|613.64|612.93|610.53|0
1647865500000|2022-03-21 12:25:00|615.26|612.86|615.85|613.45|616.53|614.13|614.68|612.28|0
1647865800000|2022-03-21 12:30:00|615.75|613.35|615.85|613.45|616.62|614.22|615.26|612.86|0
1647866100000|2022-03-21 12:35:00|615.75|613.35|615.26|612.86|616.62|614.22|614.68|612.28|0
1647866400000|2022-03-21 12:40:00|615.46|613.06|615.07|612.67|616.23|613.83|614.09|611.69|0
1647866700000|2022-03-21 12:45:00|615.17|612.77|615.17|612.77|616.82|614.42|615.06|612.66|0
1647867000000|2022-03-21 12:50:00|614.87|612.47|612.73|610.33|615.45|613.05|612.54|610.14|0
1647867300000|2022-03-21 12:55:00|612.93|610.53|614.09|611.69|614.67|612.27|612.54|610.14|0
1647867600000|2022-03-21 13:00:00|613.9|611.5|614.28|611.88|616.42|614.02|613.9|611.5|0
1647867900000|2022-03-21 13:05:00|614.38|611.98|612.54|610.14|614.67|612.27|611.95|609.55|0
1647868200000|2022-03-21 13:10:00|612.64|610.24|612.34|609.94|613.5|611.1|611.76|609.36|0
1647868500000|2022-03-21 13:15:00|612.53|610.13|612.05|609.65|612.92|610.52|611.76|609.36|0
1647868800000|2022-03-21 13:20:00|612.14|609.74|611.56|609.16|612.53|610.13|610.79|608.39|0
1647869100000|2022-03-21 13:25:00|611.66|609.26|614.08|611.68|614.67|612.27|610.79|608.39|0
1647869400000|2022-03-21 13:30:00|611.56|609.16|602.48|600.08|613.11|610.71|602.48|600.08|0
1647869700000|2022-03-21 13:35:00|602.29|599.89|598.83|596.43|602.29|599.89|598.07|595.67|0
1647870000000|2022-03-21 13:40:00|598.07|595.67|602.29|599.89|603.44|601.04|597.49|595.09|0
1647870300000|2022-03-21 13:45:00|601.33|598.93|609.62|607.22|609.81|607.41|600.94|598.54|0
1647870600000|2022-03-21 13:50:00|609.42|607.02|617.95|615.55|618.34|615.94|606.72|604.32|0
1647870900000|2022-03-21 13:55:00|616.98|614.58|617.37|614.97|617.56|615.16|613.49|611.09|0
1647871200000|2022-03-21 14:00:00|617.17|614.77|620.29|617.89|620.29|617.89|615.04|612.64|0
1647871500000|2022-03-21 14:05:00|620.68|618.28|620.48|618.08|624.19|621.79|618.15|615.75|0
1647871800000|2022-03-21 14:10:00|620.39|617.99|621.85|619.45|623.41|621.01|618.34|615.94|0
1647872100000|2022-03-21 14:15:00|621.26|618.86|620.48|618.08|623.02|620.62|619.12|616.72|0
1647872400000|2022-03-21 14:20:00|620.87|618.47|622.04|619.64|625.36|622.96|620.87|618.47|0
1647872700000|2022-03-21 14:25:00|622.34|619.94|624.97|622.57|626.73|624.33|622.34|619.94|0
1647873000000|2022-03-21 14:30:00|624.77|622.37|624.1|621.7|625.95|623.55|621.75|619.35|0
1647873300000|2022-03-21 14:35:00|623.91|621.51|617.82|615.42|624.3|621.9|617.82|615.42|0
1647873600000|2022-03-21 14:40:00|618.02|615.62|617.63|615.23|619.59|617.19|615.28|612.88|0
1647873900000|2022-03-21 14:45:00|617.43|615.03|614.3|611.9|619|616.6|613.91|611.51|0
1647874200000|2022-03-21 14:50:00|614.5|612.1|611.18|608.78|614.5|612.1|611.18|608.78|0
1647874500000|2022-03-21 14:55:00|610.79|608.39|607.68|605.28|612.35|609.95|606.32|603.92|0
1647874800000|2022-03-21 15:00:00|607.49|605.09|608.07|605.67|608.07|605.67|604.77|602.37|0
1647875100000|2022-03-21 15:05:00|607.88|605.48|611.76|609.36|611.96|609.56|606.71|604.31|0
1647875400000|2022-03-21 15:10:00|611.57|609.17|609.04|606.64|611.57|609.17|607.68|605.28|0
1647875700000|2022-03-21 15:15:00|608.65|606.25|607.04|604.64|610.01|607.61|602.61|600.21|0
1647876000000|2022-03-21 15:20:00|606.85|604.45|603.94|601.54|609.17|606.77|602.97|600.57|0
1647876300000|2022-03-21 15:25:00|604.13|601.73|603.36|600.96|604.33|601.93|601.42|599.02|0
1647876600000|2022-03-21 15:30:00|603.16|600.76|604.32|601.92|605.87|603.47|602.78|600.38|0
1647876900000|2022-03-21 15:35:00|603.94|601.54|605.68|603.28|608.39|605.99|602.97|600.57|0
1647877200000|2022-03-21 15:40:00|605.48|603.08|608.59|606.19|609.36|606.96|602.58|600.18|0
1647877500000|2022-03-21 15:45:00|608.78|606.38|608.39|605.99|609.36|606.96|605.87|603.47|0
1647877800000|2022-03-21 15:50:00|608.2|605.8|605.29|602.89|609.17|606.77|602.58|600.18|0
1647878100000|2022-03-21 15:55:00|606.06|603.66|603.35|600.95|607.23|604.83|601.22|598.82|0
1647878400000|2022-03-21 16:00:00|603.26|600.86|607.22|604.82|608|605.6|602.38|599.98|0
1647878700000|2022-03-21 16:05:00|607.03|604.63|604.51|602.11|609.36|606.96|603.54|601.14|0
1647879000000|2022-03-21 16:10:00|605.09|602.69|604.12|601.72|606.64|604.24|603.45|601.05|0
1647879300000|2022-03-21 16:15:00|603.93|601.53|604.12|601.72|607.41|605.01|602.96|600.56|0
1647879600000|2022-03-21 16:20:00|604.31|601.91|601.6|599.2|604.89|602.49|600.74|598.34|0
1647879900000|2022-03-21 16:25:00|601.22|598.82|603.34|600.94|604.31|601.91|600.45|598.05|0
1647880200000|2022-03-21 16:30:00|603.25|600.85|617.29|614.89|619.44|617.04|603.15|600.75|0
1647880500000|2022-03-21 16:35:00|617.59|615.19|621.19|618.79|626.09|623.69|617.59|615.19|0
1647880800000|2022-03-21 16:40:00|621|618.6|613.62|611.22|621.39|618.99|613.62|611.22|0
1647881100000|2022-03-21 16:45:00|614.01|611.61|614.01|611.61|616.94|614.54|612.84|610.44|0
1647881400000|2022-03-21 16:50:00|615.18|612.78|625.96|623.56|626.15|623.75|614.98|612.58|0
1647881700000|2022-03-21 16:55:00|626.15|623.75|629.21|626.81|630.39|627.99|622.61|620.21|0
1647882000000|2022-03-21 17:00:00|628.82|626.42|633.74|631.34|634.33|631.93|628.62|626.22|0
1647882300000|2022-03-21 17:05:00|633.54|631.14|630|627.6|634.33|631.93|628.42|626.02|0
1647882600000|2022-03-21 17:10:00|629.9|627.5|633.54|631.14|635.32|632.92|629.41|627.01|0
1647882900000|2022-03-21 17:15:00|633.84|631.44|642.05|639.65|642.05|639.65|633.34|630.94|0
1647883200000|2022-03-21 17:20:00|641.85|639.45|637.49|635.09|642.45|640.05|637.09|634.69|0
1647883500000|2022-03-21 17:25:00|637.59|635.19|637.49|635.09|638.48|636.08|634.04|631.64|0
1647883800000|2022-03-21 17:30:00|637.88|635.48|630.97|628.57|638.48|636.08|630.19|627.79|0
1647884100000|2022-03-21 17:35:00|631.96|629.56|628.81|626.41|633.93|631.53|627.14|624.74|0
1647884400000|2022-03-21 17:40:00|629.01|626.61|634.13|631.73|636.3|633.9|628.61|626.21|0
1647884700000|2022-03-21 17:45:00|633.53|631.13|630.88|628.48|635.51|633.11|629.99|627.59|0
1647885000000|2022-03-21 17:50:00|630.18|627.78|630.38|627.98|632.35|629.95|628.32|625.92|0
1647885300000|2022-03-21 17:55:00|630.09|627.69|627.82|625.42|632.94|630.54|627.82|625.42|0
1647885600000|2022-03-21 18:00:00|628.12|625.72|630.18|627.78|632.35|629.95|625.96|623.56|0
1647885900000|2022-03-21 18:05:00|630.77|628.37|628.02|625.62|633.53|631.13|627.82|625.42|0
1647886200000|2022-03-21 18:10:00|629|626.6|632.15|629.75|632.74|630.34|628.71|626.31|0
1647886500000|2022-03-21 18:15:00|632.54|630.14|630.18|627.78|634.02|631.62|630.18|627.78|0
1647886800000|2022-03-21 18:20:00|630.37|627.97|622.87|620.47|630.37|627.97|621.9|619.5|0
1647887100000|2022-03-21 18:25:00|622.78|620.38|621.12|618.72|625.02|622.62|620.34|617.94|0
1647887400000|2022-03-21 18:30:00|621.5|619.1|623.45|621.05|624.04|621.64|620.44|618.04|0
1647887700000|2022-03-21 18:35:00|622.67|620.27|622.67|620.27|625.02|622.62|621.5|619.1|0
1647888000000|2022-03-21 18:40:00|623.06|620.66|621.11|618.71|625.8|623.4|620.33|617.93|0
1647888300000|2022-03-21 18:45:00|621.7|619.3|624.04|621.64|624.33|621.93|617.61|615.21|0
1647888600000|2022-03-21 18:50:00|623.84|621.44|625.6|623.2|625.79|623.39|621.89|619.49|0
1647888900000|2022-03-21 18:55:00|625.31|622.91|634.42|632.02|634.62|632.22|625.31|622.91|0
1647889200000|2022-03-21 19:00:00|634.62|632.22|634.23|631.83|635.21|632.81|632.46|630.06|0
1647889500000|2022-03-21 19:05:00|634.03|631.63|631.97|629.57|634.82|632.42|630.69|628.29|0
1647889800000|2022-03-21 19:10:00|631.67|629.27|626.18|623.78|631.87|629.47|626.18|623.78|0
1647890100000|2022-03-21 19:15:00|625.98|623.58|628.72|626.32|628.92|626.52|622.57|620.17|0
1647890400000|2022-03-21 19:20:00|628.53|626.13|624.03|621.63|629.51|627.11|623.44|621.04|0
1647890700000|2022-03-21 19:25:00|624.61|622.21|621.49|619.09|624.61|622.21|621.1|618.7|0
1647891000000|2022-03-21 19:30:00|620.91|618.51|624.07|621.67|625.44|623.04|619.4|617|0
1647891300000|2022-03-21 19:35:00|624.66|622.26|626.41|624.01|626.8|624.4|622.71|620.31|0
1647891600000|2022-03-21 19:40:00|626.22|623.82|627.88|625.48|628.27|625.87|623.68|621.28|0
1647891900000|2022-03-21 19:45:00|627.19|624.79|632.87|630.47|632.87|630.47|625.24|622.84|0
1647892200000|2022-03-21 19:50:00|625.07|622.67|621.65|619.25|627.87|625.47|621.06|618.66|0
1647892500000|2022-03-21 19:55:00|621.45|619.05|612.39|609.99|623.01|620.61|612.39|609.99|0
1647892800000|2022-03-21 20:00:00|612.97|610.57|609.47|607.07|613.55|611.15|608.89|606.49|0
1647893100000|2022-03-21 20:05:00|609.86|607.46|610.44|608.04|610.64|608.24|608.89|606.49|0
1647893400000|2022-03-21 20:10:00|610.25|607.85|608.99|606.59|610.25|607.85|608.8|606.4|0
1647893700000|2022-03-21 20:15:00|609.48|606.68|609.09|606.29|610.06|607.26|609.09|606.29|0
1647894000000|2022-03-21 20:20:00|608.51|605.71|608.12|605.32|608.7|605.9|607.92|605.12|0
1647894300000|2022-03-21 20:25:00|607.83|605.03|608.8|606|609.09|606.29|607.73|604.93|0
1647894600000|2022-03-21 20:30:00|608.89|606.09|607.63|604.83|608.89|606.09|607.63|604.83|0
1647894900000|2022-03-21 20:35:00|607.73|604.93|607.34|604.54|607.73|604.93|606.95|604.15|0
1647895200000|2022-03-21 20:40:00|607.44|604.64|606.95|604.15|607.53|604.73|606.76|603.96|0
1647895500000|2022-03-21 20:45:00|606.76|603.96|606.95|604.15|607.34|604.54|606.18|603.38|0
1647895800000|2022-03-21 20:50:00|607.14|604.34|607.33|604.53|607.33|604.53|606.37|603.57|0
1647896100000|2022-03-21 20:55:00|607.24|604.44|607.63|604.83|608.11|605.31|607.24|604.44|0
1647896400000|2022-03-21 21:00:00|607.67|604.87|607.9|605.1|607.95|605.15|607.36|604.56|0
1647896700000|2022-03-21 21:05:00|608.01|605.21|608.04|605.24|608.66|605.86|608.01|605.21|0
1647897000000|2022-03-21 21:10:00|608.17|605.37|607.86|605.06|608.17|605.37|607.86|605.06|0
1647897300000|2022-03-21 21:15:00|607.9|605.1|608.32|605.52|608.65|605.85|607.89|605.09|0
1647897600000|2022-03-21 21:20:00|608.09|605.29|608.58|605.78|608.58|605.78|608.09|605.29|0
1647897900000|2022-03-21 21:25:00|608.55|605.75|608.49|605.69|608.57|605.77|608.49|605.69|0
1647898200000|2022-03-21 21:30:00|608.8|606|608.86|606.06|608.86|606.06|608.4|605.6|0
1647898500000|2022-03-21 21:35:00|608.52|605.72|608.97|606.17|609.33|606.53|608.52|605.72|0
1647898800000|2022-03-21 21:40:00|608.8|606|609.07|606.27|609.07|606.27|608.63|605.83|0
1647899100000|2022-03-21 21:45:00|609.11|606.31|608.83|606.03|609.22|606.42|608.71|605.91|0
1647899400000|2022-03-21 21:50:00|608.82|606.02|608.82|606.02|608.96|606.16|608.82|606.02|0
1647899700000|2022-03-21 21:55:00|608.79|605.99|608.68|605.88|609.05|606.25|608.68|605.88|0
1647900000000|2022-03-21 22:00:00|609.16|606.36|610.91|608.11|611.2|608.4|609.16|606.36|0
1647900300000|2022-03-21 22:05:00|611|608.2|611.39|608.59|611.69|608.89|610.13|607.33|0
1647900600000|2022-03-21 22:10:00|611.2|608.4|610.91|608.11|611.2|608.4|610.22|607.42|0
1647900900000|2022-03-21 22:15:00|611|608.2|611.19|608.39|611.3|608.5|610.81|608.01|0
1647901200000|2022-03-21 22:20:00|611.29|608.49|612.36|609.56|612.36|609.56|611.19|608.39|0
1647901500000|2022-03-21 22:25:00|612.26|609.46|611.97|609.17|612.36|609.56|611.88|609.08|0
1647901800000|2022-03-21 22:30:00|612.16|609.36|612.94|610.14|613.33|610.53|611.97|609.17|0
1647902100000|2022-03-21 22:35:00|612.85|610.05|612.16|609.36|612.94|610.14|612.16|609.36|0
1647902400000|2022-03-21 22:40:00|611.97|609.17|611.77|608.97|611.97|609.17|611.77|608.97|0
1647902700000|2022-03-21 22:45:00|611.96|609.16|612.74|609.94|613.13|610.33|611.96|609.16|0
1647903000000|2022-03-21 22:50:00|612.65|609.85|611.77|608.97|612.74|609.94|611.77|608.97|0
1647903300000|2022-03-21 22:55:00|611.96|609.16|612.93|610.13|612.93|610.13|611.96|609.16|0
1647903600000|2022-03-21 23:00:00|613.13|610.33|612.74|609.94|613.13|610.33|612.54|609.74|0
1647903900000|2022-03-21 23:05:00|612.93|610.13|613.32|610.52|613.51|610.71|612.54|609.74|0
1647904200000|2022-03-21 23:10:00|613.13|610.33|614.68|611.88|615.07|612.27|613.13|610.33|0
1647904500000|2022-03-21 23:15:00|614.78|611.98|614.1|611.3|615.07|612.27|614.1|611.3|0
1647904800000|2022-03-21 23:20:00|614|611.2|614|611.2|614.68|611.88|613.9|611.1|0
1647905100000|2022-03-21 23:25:00|613.9|611.1|613.51|610.71|614.87|612.07|613.12|610.32|0
1647905400000|2022-03-21 23:30:00|613.42|610.62|613.9|611.1|614.48|611.68|613.32|610.52|0
1647905700000|2022-03-21 23:35:00|614.09|611.29|613.7|610.9|614.29|611.49|613.7|610.9|0
1647906000000|2022-03-21 23:40:00|613.9|611.1|615.06|612.26|615.45|612.65|613.51|610.71|0
1647906300000|2022-03-21 23:45:00|615.26|612.46|615.65|612.85|615.65|612.85|614.87|612.07|0
1647906600000|2022-03-21 23:50:00|615.45|612.65|616.23|613.43|616.43|613.63|614.67|611.87|0
1647906900000|2022-03-21 23:55:00|616.43|613.63|617.99|615.19|617.99|615.19|616.43|613.63|0
1647907200000|2022-03-22 00:00:00|618.38|615.58|618.57|615.77|619.85|617.05|618.18|615.38|0
1647907500000|2022-03-22 00:05:00|618.77|615.97|619.16|616.36|619.94|617.14|618.18|615.38|0
1647907800000|2022-03-22 00:10:00|618.96|616.16|619.55|616.75|619.94|617.14|618.77|615.97|0
1647908100000|2022-03-22 00:15:00|619.65|616.85|619.94|617.14|620.24|617.44|618.96|616.16|0
1647908400000|2022-03-22 00:20:00|619.74|616.94|619.35|616.55|619.74|616.94|618.37|615.57|0
1647908700000|2022-03-22 00:25:00|619.55|616.75|620.13|617.33|620.13|617.33|618.96|616.16|0
1647909000000|2022-03-22 00:30:00|620.04|617.24|620.13|617.33|621.11|618.31|619.93|617.13|0
1647909300000|2022-03-22 00:35:00|619.93|617.13|621.3|618.5|621.5|618.7|619.93|617.13|0
1647909600000|2022-03-22 00:40:00|621.21|618.41|621.21|618.41|622.67|619.87|621.11|618.31|0
1647909900000|2022-03-22 00:45:00|621.11|618.31|622.28|619.48|622.87|620.07|621.11|618.31|0
1647910200000|2022-03-22 00:50:00|622.38|619.58|622.48|619.68|622.67|619.87|621.5|618.7|0
1647910500000|2022-03-22 00:55:00|622.67|619.87|624.04|621.24|624.04|621.24|622.67|619.87|0
1647910800000|2022-03-22 01:00:00|624.15|621.35|625.02|622.22|627.58|624.78|624.04|621.24|0
1647911100000|2022-03-22 01:05:00|624.83|622.03|625.02|622.22|625.42|622.62|623.85|621.05|0
1647911400000|2022-03-22 01:10:00|624.93|622.13|623.45|620.65|625.02|622.22|622.77|619.97|0
1647911700000|2022-03-22 01:15:00|623.26|620.46|623.16|620.36|623.75|620.95|622.77|619.97|0
1647912000000|2022-03-22 01:20:00|622.86|620.06|623.35|620.55|623.84|621.04|621.88|619.08|0
1647912300000|2022-03-22 01:25:00|623.25|620.45|622.27|619.47|624.43|621.63|621.68|618.88|0
1647912600000|2022-03-22 01:30:00|622.08|619.28|623.05|620.25|623.25|620.45|621.98|619.18|0
1647912900000|2022-03-22 01:35:00|623.25|620.45|621.68|618.88|623.45|620.65|621.68|618.88|0
1647913200000|2022-03-22 01:40:00|621.59|618.79|624.23|621.43|624.43|621.63|621.49|618.69|0
1647913500000|2022-03-22 01:45:00|624.03|621.23|624.62|621.82|625.21|622.41|623.44|620.64|0
1647913800000|2022-03-22 01:50:00|624.23|621.43|623.64|620.84|624.23|621.43|623.05|620.25|0
1647914100000|2022-03-22 01:55:00|623.74|620.94|623.24|620.44|624.33|621.53|623.05|620.25|0
1647914400000|2022-03-22 02:00:00|623.05|620.25|623.05|620.25|624.03|621.23|622.56|619.76|0
1647914700000|2022-03-22 02:05:00|623.24|620.44|623.24|620.44|624.22|621.42|623.05|620.25|0
1647915000000|2022-03-22 02:10:00|623.34|620.54|623.63|620.83|623.63|620.83|622.26|619.46|0
1647915300000|2022-03-22 02:15:00|623.74|620.94|624.22|621.42|624.61|621.81|623.44|620.64|0
1647915600000|2022-03-22 02:20:00|624.42|621.62|624.22|621.42|624.42|621.62|623.83|621.03|0
1647915900000|2022-03-22 02:25:00|624.42|621.62|624.42|621.62|624.81|622.01|623.24|620.44|0
1647916200000|2022-03-22 02:30:00|624.61|621.81|624.02|621.22|624.81|622.01|623.43|620.63|0
1647916500000|2022-03-22 02:35:00|623.83|621.03|621.28|618.48|623.93|621.13|621.18|618.38|0
1647916800000|2022-03-22 02:40:00|621.38|618.58|620.3|617.5|622.06|619.26|620.1|617.3|0
1647917100000|2022-03-22 02:45:00|620.1|617.3|620.29|617.49|620.49|617.69|619.9|617.1|0
1647917400000|2022-03-22 02:50:00|620.1|617.3|617.36|614.56|620.29|617.49|616.78|613.98|0
1647917700000|2022-03-22 02:55:00|617.56|614.76|619.51|616.71|619.71|616.91|617.56|614.76|0
1647918000000|2022-03-22 03:00:00|619.31|616.51|622.05|619.25|622.05|619.25|618.92|616.12|0
1647918300000|2022-03-22 03:05:00|622.25|619.45|621.86|619.06|622.74|619.94|621.86|619.06|0
1647918600000|2022-03-22 03:10:00|621.96|619.16|621.86|619.06|622.05|619.25|620.68|617.88|0
1647918900000|2022-03-22 03:15:00|621.66|618.86|620.87|618.07|621.86|619.06|619.9|617.1|0
1647919200000|2022-03-22 03:20:00|620.68|617.88|619.11|616.31|620.87|618.07|619.11|616.31|0
1647919500000|2022-03-22 03:25:00|619.31|616.51|618.33|615.53|619.41|616.61|617.94|615.14|0
1647919800000|2022-03-22 03:30:00|618.43|615.63|618.92|616.12|619.31|616.51|618.33|615.53|0
1647920100000|2022-03-22 03:35:00|618.82|616.02|619.3|616.5|619.31|616.51|617.94|615.14|0
1647920400000|2022-03-22 03:40:00|619.5|616.7|618.91|616.11|621.07|618.27|618.33|615.53|0
1647920700000|2022-03-22 03:45:00|619.01|616.21|619.11|616.31|619.5|616.7|618.82|616.02|0
1647921000000|2022-03-22 03:50:00|618.82|616.02|619.5|616.7|619.69|616.89|617.74|614.94|0
1647921300000|2022-03-22 03:55:00|619.6|616.8|620.67|617.87|620.67|617.87|619.3|616.5|0
1647921600000|2022-03-22 04:00:00|620.87|618.07|620.14|617.34|621.16|618.36|619.06|616.26|0
1647921900000|2022-03-22 04:05:00|619.94|617.14|619.15|616.35|620.14|617.34|618.96|616.16|0
1647922200000|2022-03-22 04:10:00|619.26|616.46|617.39|614.59|619.26|616.46|616.71|613.91|0
1647922500000|2022-03-22 04:15:00|617.3|614.5|618.76|615.96|618.76|615.96|617.19|614.39|0
1647922800000|2022-03-22 04:20:00|618.56|615.76|620.72|617.92|620.72|617.92|618.56|615.76|0
1647923100000|2022-03-22 04:25:00|620.52|617.72|618.56|615.76|620.72|617.92|618.56|615.76|0
1647923400000|2022-03-22 04:30:00|618.37|615.57|618.47|615.67|618.56|615.76|617.68|614.88|0
1647923700000|2022-03-22 04:35:00|618.36|615.56|619.15|616.35|619.25|616.45|618.17|615.37|0
1647924000000|2022-03-22 04:40:00|618.95|616.15|618.56|615.76|618.95|616.15|617.97|615.17|0
1647924300000|2022-03-22 04:45:00|618.46|615.66|619.93|617.13|619.93|617.13|618.36|615.56|0
1647924600000|2022-03-22 04:50:00|619.73|616.93|619.14|616.34|620.13|617.33|619.14|616.34|0
1647924900000|2022-03-22 04:55:00|618.75|615.95|618.36|615.56|618.75|615.95|617.97|615.17|0
1647925200000|2022-03-22 05:00:00|618.46|615.66|619.53|616.73|619.53|616.73|617.97|615.17|0
1647925500000|2022-03-22 05:05:00|619.34|616.54|621.01|618.21|621.3|618.5|619.34|616.54|0
1647925800000|2022-03-22 05:10:00|620.91|618.11|621.69|618.89|621.69|618.89|620.71|617.91|0
1647926100000|2022-03-22 05:15:00|621.6|618.8|621.1|618.3|622.08|619.28|621.1|618.3|0
1647926400000|2022-03-22 05:20:00|621.2|618.4|621.3|618.5|621.6|618.8|621.1|618.3|0
1647926700000|2022-03-22 05:25:00|621.1|618.3|619.92|617.12|621.1|618.3|619.92|617.12|0
1647927000000|2022-03-22 05:30:00|619.33|616.53|619.33|616.53|619.92|617.12|619.14|616.34|0
1647927300000|2022-03-22 05:35:00|619.14|616.34|617.17|614.37|619.53|616.73|616.78|613.98|0
1647927600000|2022-03-22 05:40:00|616.98|614.18|616.98|614.18|618.55|615.75|616.88|614.08|0
1647927900000|2022-03-22 05:45:00|617.17|614.37|617.56|614.76|618.15|615.35|616.78|613.98|0
1647928200000|2022-03-22 05:50:00|617.37|614.57|617.17|614.37|617.95|615.15|616.78|613.98|0
1647928500000|2022-03-22 05:55:00|617.27|614.47|617.56|614.76|617.95|615.15|616.78|613.98|0
1647928800000|2022-03-22 06:00:00|617.76|614.96|616.19|613.39|618.93|616.13|615.6|612.8|0
1647929100000|2022-03-22 06:05:00|616.29|613.49|616.29|613.49|616.97|614.17|615.99|613.19|0
1647929400000|2022-03-22 06:10:00|616.19|613.39|615.6|612.8|616.78|613.98|615.21|612.41|0
1647929700000|2022-03-22 06:15:00|615.8|613|614.62|611.82|615.8|613|613.25|610.45|0
1647930000000|2022-03-22 06:20:00|614.43|611.63|615.31|612.51|615.4|612.6|613.84|611.04|0
1647930300000|2022-03-22 06:25:00|615.4|612.6|616.18|613.38|616.58|613.78|615.21|612.41|0
1647930600000|2022-03-22 06:30:00|616.09|613.29|616.97|614.17|617.26|614.46|616.09|613.29|0
1647930900000|2022-03-22 06:35:00|616.77|613.97|614.62|611.82|616.77|613.97|614.42|611.62|0
1647931200000|2022-03-22 06:40:00|614.23|611.43|616.18|613.38|616.77|613.97|614.03|611.23|0
1647931500000|2022-03-22 06:45:00|616.28|613.48|616.38|613.58|617.35|614.55|616.18|613.38|0
1647931800000|2022-03-22 06:50:00|616.57|613.77|617.06|614.26|617.35|614.55|615.69|612.89|0
1647932100000|2022-03-22 06:55:00|616.96|614.16|617.16|614.36|617.35|614.55|616.08|613.28|0
1647932400000|2022-03-22 07:00:00|616.76|613.96|616.57|613.77|618.24|615.44|615.2|612.4|0
1647932700000|2022-03-22 07:05:00|615.78|613.38|615.19|612.79|616.27|613.87|614.41|612.01|0
1647933000000|2022-03-22 07:10:00|615.58|613.18|614.6|612.2|615.78|613.38|614.41|612.01|0
1647933300000|2022-03-22 07:15:00|614.41|612.01|612.85|610.45|614.6|612.2|612.46|610.06|0
1647933600000|2022-03-22 07:20:00|612.65|610.25|611.48|609.08|613.04|610.64|611.48|609.08|0
1647933900000|2022-03-22 07:25:00|611.38|608.98|611.09|608.69|612.95|610.55|610.11|607.71|0
1647934200000|2022-03-22 07:30:00|610.7|608.3|610.31|607.91|611.09|608.69|609.53|607.13|0
1647934500000|2022-03-22 07:35:00|610.41|608.01|613.66|611.26|614.53|612.13|610.25|607.85|0
1647934800000|2022-03-22 07:40:00|613.75|611.35|613.56|611.16|614.34|611.94|613.27|610.87|0
1647935100000|2022-03-22 07:45:00|613.47|611.07|611.81|609.41|613.75|611.35|611.42|609.02|0
1647935400000|2022-03-22 07:50:00|611.62|609.22|609.49|607.09|611.62|609.22|609.1|606.7|0
1647935700000|2022-03-22 07:55:00|609.39|606.99|609.49|607.09|610.45|608.05|609.2|606.8|0
1647936000000|2022-03-22 08:00:00|609.1|606.7|607.36|604.96|610.45|608.05|607.16|604.76|0
1647936300000|2022-03-22 08:05:00|607.55|605.15|607.65|605.25|608.13|605.73|606.59|604.19|0
1647936600000|2022-03-22 08:10:00|607.94|605.54|604.75|602.35|608.9|606.5|603.88|601.48|0
1647936900000|2022-03-22 08:15:00|604.65|602.25|604.92|602.52|607.83|605.43|604.27|601.87|0
1647937200000|2022-03-22 08:20:00|604.53|602.13|601.45|599.05|605.79|603.39|601.26|598.86|0
1647937500000|2022-03-22 08:25:00|601.74|599.34|601.06|598.66|602.6|600.2|600.68|598.28|0
1647937800000|2022-03-22 08:30:00|600.97|598.57|598.85|596.45|600.97|598.57|597.7|595.3|0
1647938100000|2022-03-22 08:35:00|598.75|596.35|596.13|593.73|599.91|597.51|594.49|592.09|0
1647938400000|2022-03-22 08:40:00|596.23|593.83|595.36|592.96|598.25|595.85|594.98|592.58|0
1647938700000|2022-03-22 08:45:00|595.55|593.15|598.06|595.66|598.06|595.66|595.55|593.15|0
1647939000000|2022-03-22 08:50:00|597.87|595.47|598.44|596.04|599.41|597.01|597.67|595.27|0
1647939300000|2022-03-22 08:55:00|598.64|596.24|597.86|595.46|598.74|596.34|597.28|594.88|0
1647939600000|2022-03-22 09:00:00|598.06|595.66|595.55|593.15|598.06|595.66|595.17|592.77|0
1647939900000|2022-03-22 09:05:00|595.36|592.96|594.88|592.48|596.13|593.73|593.82|591.42|0
1647940200000|2022-03-22 09:10:00|594.97|592.57|594.88|592.48|596.03|593.63|594.2|591.8|0
1647940500000|2022-03-22 09:15:00|594.59|592.19|594.78|592.38|595.35|592.95|593.62|591.22|0
1647940800000|2022-03-22 09:20:00|594.97|592.57|597.96|595.56|597.96|595.56|594.78|592.38|0
1647941100000|2022-03-22 09:25:00|598.05|595.65|599.5|597.1|599.59|597.19|597.28|594.88|0
1647941400000|2022-03-22 09:30:00|599.59|597.19|598.63|596.23|600.17|597.77|598.24|595.84|0
1647941700000|2022-03-22 09:35:00|598.43|596.03|598.63|596.23|599.01|596.61|598.05|595.65|0
1647942000000|2022-03-22 09:40:00|598.82|596.42|598.05|595.65|599.2|596.8|597.66|595.26|0
1647942300000|2022-03-22 09:45:00|598.15|595.75|599.01|596.61|599.2|596.8|597.57|595.17|0
1647942600000|2022-03-22 09:50:00|598.82|596.42|598.24|595.84|599.2|596.8|598.04|595.64|0
1647942900000|2022-03-22 09:55:00|598.34|595.94|597.46|595.06|598.62|596.22|597.46|595.06|0
1647943200000|2022-03-22 10:00:00|597.66|595.26|599.3|596.9|600.36|597.96|597.56|595.16|0
1647943500000|2022-03-22 10:05:00|599.39|596.99|600.16|597.76|600.36|597.96|599.39|596.99|0
1647943800000|2022-03-22 10:10:00|599.97|597.57|600.07|597.67|601.04|598.64|599.2|596.8|0
1647944100000|2022-03-22 10:15:00|599.97|597.57|598.72|596.32|600.93|598.53|598.42|596.02|0
1647944400000|2022-03-22 10:20:00|598.81|596.41|598.33|595.93|598.81|596.41|598.04|595.64|0
1647944700000|2022-03-22 10:25:00|598.42|596.02|598.23|595.83|599|596.6|597.46|595.06|0
1647945000000|2022-03-22 10:30:00|598.03|595.63|595.14|592.74|598.42|596.02|594.57|592.17|0
1647945300000|2022-03-22 10:35:00|594.95|592.55|595.91|593.51|596.01|593.61|594.37|591.97|0
1647945600000|2022-03-22 10:40:00|596.01|593.61|596.68|594.28|596.87|594.47|596.01|593.61|0
1647945900000|2022-03-22 10:45:00|596.87|594.47|596.87|594.47|596.87|594.47|595.72|593.32|0
1647946200000|2022-03-22 10:50:00|596.68|594.28|597.26|594.86|597.64|595.24|596.68|594.28|0
1647946500000|2022-03-22 10:55:00|597.06|594.66|596.49|594.09|597.06|594.66|595.91|593.51|0
1647946800000|2022-03-22 11:00:00|596.87|594.47|598.99|596.59|598.99|596.59|595.91|593.51|0
1647947100000|2022-03-22 11:05:00|598.6|596.2|599.18|596.78|600.34|597.94|598.6|596.2|0
1647947400000|2022-03-22 11:10:00|598.99|596.59|599.37|596.97|599.76|597.36|598.8|596.4|0
1647947700000|2022-03-22 11:15:00|599.18|596.78|599.95|597.55|600.73|598.33|598.79|596.39|0
1647948000000|2022-03-22 11:20:00|600.15|597.75|599.95|597.55|600.15|597.75|599.37|596.97|0
1647948300000|2022-03-22 11:25:00|600.15|597.75|597.83|595.43|600.15|597.75|597.63|595.23|0
1647948600000|2022-03-22 11:30:00|597.63|595.23|597.83|595.43|597.83|595.43|596.29|593.89|0
1647948900000|2022-03-22 11:35:00|598.02|595.62|598.79|596.39|599.37|596.97|598.02|595.62|0
1647949200000|2022-03-22 11:40:00|598.98|596.58|598.79|596.39|599.18|596.78|597.82|595.42|0
1647949500000|2022-03-22 11:45:00|598.98|596.58|599.95|597.55|600.05|597.65|598.79|596.39|0
1647949800000|2022-03-22 11:50:00|600.14|597.74|599.75|597.35|600.53|598.13|599.56|597.16|0
1647950100000|2022-03-22 11:55:00|599.85|597.45|600.14|597.74|600.91|598.51|599.56|597.16|0
1647950400000|2022-03-22 12:00:00|600.24|597.84|600.52|598.12|600.72|598.32|599.94|597.54|0
1647950700000|2022-03-22 12:05:00|600.62|598.22|601.1|598.7|601.49|599.09|600.13|597.73|0
1647951000000|2022-03-22 12:10:00|601.01|598.61|602.07|599.67|602.07|599.67|600.52|598.12|0
1647951300000|2022-03-22 12:15:00|601.87|599.47|602.26|599.86|603.23|600.83|601.1|598.7|0
1647951600000|2022-03-22 12:20:00|602.45|600.05|602.06|599.66|602.45|600.05|600.71|598.31|0
1647951900000|2022-03-22 12:25:00|602.26|599.86|601.87|599.47|604|601.6|601.68|599.28|0
1647952200000|2022-03-22 12:30:00|602.06|599.66|601.48|599.08|603.42|601.02|601.48|599.08|0
1647952500000|2022-03-22 12:35:00|601.29|598.89|601.09|598.69|603.42|601.02|601.09|598.69|0
1647952800000|2022-03-22 12:40:00|601.29|598.89|600.71|598.31|601.48|599.08|600.61|598.21|0
1647953100000|2022-03-22 12:45:00|600.51|598.11|598.58|596.18|600.71|598.31|598.58|596.18|0
1647953400000|2022-03-22 12:50:00|598.77|596.37|598.77|596.37|599.54|597.14|598.58|596.18|0
1647953700000|2022-03-22 12:55:00|598.68|596.28|597.23|594.83|598.77|596.37|596.94|594.54|0
1647954000000|2022-03-22 13:00:00|597.03|594.63|595.88|593.48|597.03|594.63|595.69|593.29|0
1647954300000|2022-03-22 13:05:00|596.46|594.06|596.84|594.44|598|595.6|595.87|593.47|0
1647954600000|2022-03-22 13:10:00|597.03|594.63|597.22|594.82|598.19|595.79|596.64|594.24|0
1647954900000|2022-03-22 13:15:00|597.41|595.01|597.8|595.4|598.58|596.18|597.22|594.82|0
1647955200000|2022-03-22 13:20:00|597.61|595.21|596.64|594.24|598.38|595.98|596.45|594.05|0
1647955500000|2022-03-22 13:25:00|596.45|594.05|596.44|594.04|597.61|595.21|595.48|593.08|0
1647955800000|2022-03-22 13:30:00|595.48|593.08|593.93|591.53|596.06|593.66|591.43|589.03|0
1647956100000|2022-03-22 13:35:00|593.74|591.34|585.09|582.69|594.32|591.92|584.71|582.31|0
1647956400000|2022-03-22 13:40:00|585.29|582.89|585.48|583.08|588.16|585.76|584.14|581.74|0
1647956700000|2022-03-22 13:45:00|585.09|582.69|585.47|583.07|590.27|587.87|584.9|582.5|0
1647957000000|2022-03-22 13:50:00|585.09|582.69|586.05|583.65|590.37|587.97|584.9|582.5|0
1647957300000|2022-03-22 13:55:00|585.86|583.46|586.24|583.84|587.39|584.99|584.32|581.92|0
1647957600000|2022-03-22 14:00:00|584.52|582.12|580.99|578.59|584.9|582.5|578.98|576.58|0
1647957900000|2022-03-22 14:05:00|580.42|578.02|580.42|578.02|582.89|580.49|580.23|577.83|0
1647958200000|2022-03-22 14:10:00|580.23|577.83|581.17|578.77|581.75|579.35|579.09|576.69|0
1647958500000|2022-03-22 14:15:00|580.41|578.01|578.7|576.3|583.46|581.06|578.7|576.3|0
1647958800000|2022-03-22 14:20:00|578.51|576.11|577.94|575.54|579.65|577.25|576.62|574.22|0
1647959100000|2022-03-22 14:25:00|577.75|575.35|578.02|575.62|578.59|576.19|573.83|571.43|0
1647959400000|2022-03-22 14:30:00|577.83|575.43|574.05|571.65|577.83|575.43|573.87|571.47|0
1647959700000|2022-03-22 14:35:00|574.43|572.03|574.91|572.51|575.37|572.97|572.36|569.96|0
1647960000000|2022-03-22 14:40:00|574.81|572.41|575.37|572.97|576.32|573.92|571.98|569.58|0
1647960300000|2022-03-22 14:45:00|575.56|573.16|573.67|571.27|576.13|573.73|573.11|570.71|0
1647960600000|2022-03-22 14:50:00|573.3|570.9|573.67|571.27|574.99|572.59|573.3|570.9|0
1647960900000|2022-03-22 14:55:00|573.49|571.09|576.31|573.91|577.07|574.67|573.11|570.71|0
1647961200000|2022-03-22 15:00:00|576.12|573.72|576.88|574.48|580.47|578.07|575.56|573.16|0
1647961500000|2022-03-22 15:05:00|577.06|574.66|574.99|572.59|578.39|575.99|574.61|572.21|0
1647961800000|2022-03-22 15:10:00|574.61|572.21|573.86|571.46|575.93|573.53|572.92|570.52|0
1647962100000|2022-03-22 15:15:00|573.67|571.27|571.41|569.01|574.04|571.64|571.41|569.01|0
1647962400000|2022-03-22 15:20:00|571.79|569.39|569.53|567.13|573.1|570.7|569.53|567.13|0
1647962700000|2022-03-22 15:25:00|570.28|567.88|573.16|570.76|574.1|571.7|569.72|567.32|0
1647963000000|2022-03-22 15:30:00|573.07|570.67|576.54|574.14|577.67|575.27|573.07|570.67|0
1647963300000|2022-03-22 15:35:00|576.35|573.95|575.04|572.64|578.42|576.02|574.47|572.07|0
1647963600000|2022-03-22 15:40:00|574.85|572.45|577.19|574.79|578.67|576.27|574.29|571.89|0
1647963900000|2022-03-22 15:45:00|577.38|574.98|574.36|571.96|578.32|575.92|574.36|571.96|0
1647964200000|2022-03-22 15:50:00|574.17|571.77|574.73|572.33|576.43|574.03|573.98|571.58|0
1647964500000|2022-03-22 15:55:00|574.54|572.14|576.62|574.22|576.62|574.22|573.98|571.58|0
1647964800000|2022-03-22 16:00:00|576.24|573.84|577.18|574.78|578.51|576.11|575.49|573.09|0
1647965100000|2022-03-22 16:05:00|577.37|574.97|575.11|572.71|577.37|574.97|573.32|570.92|0
1647965400000|2022-03-22 16:10:00|575.3|572.9|575.86|573.46|576.99|574.59|573.98|571.58|0
1647965700000|2022-03-22 16:15:00|576.05|573.65|576.8|574.4|578.5|576.1|575.29|572.89|0
1647966000000|2022-03-22 16:20:00|576.99|574.59|579.83|577.43|582.39|579.99|576.61|574.21|0
1647966300000|2022-03-22 16:25:00|580.02|577.62|580.19|577.79|582.1|579.7|579.43|577.03|0
1647966600000|2022-03-22 16:30:00|580.57|578.17|579.72|577.32|582.66|580.26|579.72|577.32|0
1647966900000|2022-03-22 16:35:00|579.43|577.03|578.48|576.08|579.72|577.32|577.15|574.75|0
1647967200000|2022-03-22 16:40:00|578.67|576.27|579.43|577.03|581.33|578.93|576.96|574.56|0
1647967500000|2022-03-22 16:45:00|579.62|577.22|577.15|574.75|580.76|578.36|577.15|574.75|0
1647967800000|2022-03-22 16:50:00|576.96|574.56|573.37|570.97|576.96|574.56|573.37|570.97|0
1647968100000|2022-03-22 16:55:00|573.56|571.16|573.37|570.97|574.69|572.29|572.8|570.4|0
1647968400000|2022-03-22 17:00:00|573.55|571.15|571.1|568.7|574.88|572.48|570.91|568.51|0
1647968700000|2022-03-22 17:05:00|571.01|568.61|571.85|569.45|571.85|569.45|569.78|567.38|0
1647969000000|2022-03-22 17:10:00|572.04|569.64|570.53|568.13|573.17|570.77|570.53|568.13|0
1647969300000|2022-03-22 17:15:00|570.72|568.32|572.61|570.21|573.36|570.96|569.21|566.81|0
1647969600000|2022-03-22 17:20:00|572.79|570.39|575.63|573.23|576.57|574.17|572.79|570.39|0
1647969900000|2022-03-22 17:25:00|575.44|573.04|573.74|571.34|575.63|573.23|573.36|570.96|0
1647970200000|2022-03-22 17:30:00|573.36|570.96|570.72|568.32|573.36|570.96|570.53|568.13|0
1647970500000|2022-03-22 17:35:00|570.53|568.13|570.9|568.5|572.6|570.2|570.15|567.75|0
1647970800000|2022-03-22 17:40:00|571.09|568.69|571.47|569.07|573.73|571.33|571.09|568.69|0
1647971100000|2022-03-22 17:45:00|571.28|568.88|572.22|569.82|573.73|571.33|571.28|568.88|0
1647971400000|2022-03-22 17:50:00|572.03|569.63|570.06|567.66|572.22|569.82|569.77|567.37|0
1647971700000|2022-03-22 17:55:00|570.33|567.93|569.58|567.18|571.09|568.69|569.02|566.62|0
1647972000000|2022-03-22 18:00:00|569.39|566.99|572.41|570.01|573.54|571.14|569.02|566.62|0
1647972300000|2022-03-22 18:05:00|572.5|570.1|572.78|570.38|573.92|571.52|571.84|569.44|0
1647972600000|2022-03-22 18:10:00|572.69|570.29|572.5|570.1|573.54|571.14|570.89|568.49|0
1647972900000|2022-03-22 18:15:00|572.59|570.19|570.52|568.12|573.54|571.14|569.76|567.36|0
1647973200000|2022-03-22 18:20:00|570.33|567.93|574.67|572.27|575.04|572.64|570.33|567.93|0
1647973500000|2022-03-22 18:25:00|575.04|572.64|576.56|574.16|579.59|577.19|574.67|572.27|0
1647973800000|2022-03-22 18:30:00|576.37|573.97|573.91|571.51|579.59|577.19|573.72|571.32|0
1647974100000|2022-03-22 18:35:00|574.1|571.7|574.66|572.26|575.61|573.21|573.72|571.32|0
1647974400000|2022-03-22 18:40:00|574.85|572.45|575.52|573.12|576.74|574.34|574.66|572.26|0
1647974700000|2022-03-22 18:45:00|575.42|573.02|576.74|574.34|577.69|575.29|574.38|571.98|0
1647975000000|2022-03-22 18:50:00|576.55|574.15|574.09|571.69|577.31|574.91|573.34|570.94|0
1647975300000|2022-03-22 18:55:00|573.9|571.5|573.15|570.75|574|571.6|571.26|568.86|0
1647975600000|2022-03-22 19:00:00|573.52|571.12|570.51|568.11|573.71|571.31|570.32|567.92|0
1647975900000|2022-03-22 19:05:00|570.32|567.92|570.13|567.73|572.2|569.8|569.94|567.54|0
1647976200000|2022-03-22 19:10:00|570.32|567.92|569.94|567.54|572.95|570.55|569.56|567.16|0
1647976500000|2022-03-22 19:15:00|569.37|566.97|570.31|567.91|570.41|568.01|567.12|564.72|0
1647976800000|2022-03-22 19:20:00|569.94|567.54|571.35|568.95|574.65|572.25|569|566.6|0
1647977100000|2022-03-22 19:25:00|571.25|568.85|572.95|570.55|572.95|570.55|570.12|567.72|0
1647977400000|2022-03-22 19:30:00|573.33|570.93|570.87|568.47|574.08|571.68|570.31|567.91|0
1647977700000|2022-03-22 19:35:00|571.25|568.85|569.37|566.97|571.63|569.23|568.24|565.84|0
1647978000000|2022-03-22 19:40:00|569.74|567.34|567.3|564.9|571.06|568.66|566.36|563.96|0
1647978300000|2022-03-22 19:45:00|566.73|564.33|563.17|560.77|567.86|565.46|562.61|560.21|0
1647978600000|2022-03-22 19:50:00|563.92|561.52|572.19|569.79|572.19|569.79|561.68|559.28|0
1647978900000|2022-03-22 19:55:00|571.81|569.41|568.05|565.65|574.08|571.68|567.86|565.46|0
1647979200000|2022-03-22 20:00:00|569.17|566.77|567.1|564.7|569.17|566.77|566.73|564.33|0
1647979500000|2022-03-22 20:05:00|567.48|565.08|568.23|565.83|568.8|566.4|567.48|565.08|0
1647979800000|2022-03-22 20:10:00|568.61|566.21|568.98|566.58|568.98|566.58|568.23|565.83|0
1647980100000|2022-03-22 20:15:00|568.99|566.19|569.56|566.76|569.56|566.76|568.99|566.19|0
1647980400000|2022-03-22 20:20:00|569.37|566.57|568.8|566|569.37|566.57|568.24|565.44|0
1647980700000|2022-03-22 20:25:00|568.61|565.81|568.8|566|568.8|566|568.43|565.63|0
1647981000000|2022-03-22 20:30:00|568.71|565.91|568.42|565.62|568.8|566|568.42|565.62|0
1647981300000|2022-03-22 20:35:00|568.24|565.44|568.42|565.62|568.8|566|568.24|565.44|0
1647981600000|2022-03-22 20:40:00|568.24|565.44|567.86|565.06|568.42|565.62|567.86|565.06|0
1647981900000|2022-03-22 20:45:00|567.67|564.87|568.42|565.62|568.42|565.62|567.67|564.87|0
1647982200000|2022-03-22 20:50:00|568.23|565.43|567.86|565.06|568.42|565.62|567.86|565.06|0
1647982500000|2022-03-22 20:55:00|568.04|565.24|568.43|565.63|568.43|565.63|567.67|564.87|0
1647982800000|2022-03-22 21:00:00|568.49|565.69|568.91|566.11|568.91|566.11|568.36|565.56|0
1647983100000|2022-03-22 21:05:00|568.88|566.08|569.07|566.27|569.18|566.38|568.88|566.08|0
1647983400000|2022-03-22 21:10:00|569.1|566.3|569.1|566.3|569.27|566.47|569.07|566.27|0
1647983700000|2022-03-22 21:15:00|569.32|566.52|569.32|566.52|569.35|566.55|569.1|566.3|0
1647984000000|2022-03-22 21:20:00|569.23|566.43|569.8|567|569.8|567|569.23|566.43|0
1647984300000|2022-03-22 21:25:00|569.45|566.65|568.79|565.99|569.67|566.87|568.79|565.99|0
1647984600000|2022-03-22 21:30:00|568.6|565.8|569.31|566.51|569.31|566.51|568.6|565.8|0
1647984900000|2022-03-22 21:35:00|569.26|566.46|569.45|566.65|569.45|566.65|569.26|566.46|0
1647985200000|2022-03-22 21:40:00|569.42|566.62|569.42|566.62|569.55|566.75|569.42|566.62|0
1647985500000|2022-03-22 21:45:00|569.36|566.56|569.36|566.56|569.44|566.64|569.23|566.43|0
1647985800000|2022-03-22 21:50:00|569.23|566.43|569.14|566.34|569.5|566.7|569.01|566.21|0
1647986100000|2022-03-22 21:55:00|569.17|566.37|569.34|566.54|569.44|566.64|569.11|566.31|0
1647986400000|2022-03-22 22:00:00|569.44|566.64|570.38|567.58|572.36|569.56|569.34|566.54|0
1647986700000|2022-03-22 22:05:00|570.47|567.67|572.92|570.12|573.11|570.31|570.28|567.48|0
1647987000000|2022-03-22 22:10:00|572.83|570.03|571.51|568.71|573.11|570.31|571.22|568.42|0
1647987300000|2022-03-22 22:15:00|571.41|568.61|569.81|567.01|571.41|568.61|569.53|566.73|0
1647987600000|2022-03-22 22:20:00|569.72|566.92|567.93|565.13|569.72|566.92|567.65|564.85|0
1647987900000|2022-03-22 22:25:00|567.83|565.03|567.83|565.03|568.77|565.97|567.46|564.66|0
1647988200000|2022-03-22 22:30:00|568.02|565.22|568.58|565.78|568.58|565.78|567.27|564.47|0
1647988500000|2022-03-22 22:35:00|568.39|565.59|566.89|564.09|568.39|565.59|566.89|564.09|0
1647988800000|2022-03-22 22:40:00|566.99|564.19|563.7|560.9|566.99|564.19|563.7|560.9|0
1647989100000|2022-03-22 22:45:00|563.89|561.09|565.2|562.4|565.39|562.59|563.33|560.53|0
1647989400000|2022-03-22 22:50:00|565.39|562.59|565.2|562.4|565.76|562.96|564.08|561.28|0
1647989700000|2022-03-22 22:55:00|565.01|562.21|565.76|562.96|565.95|563.15|564.82|562.02|0
1647990000000|2022-03-22 23:00:00|565.67|562.87|565.01|562.21|565.76|562.96|565.01|562.21|0
1647990300000|2022-03-22 23:05:00|565.2|562.4|565.01|562.21|565.95|563.15|564.63|561.83|0
1647990600000|2022-03-22 23:10:00|564.92|562.12|565.76|562.96|565.94|563.14|564.73|561.93|0
1647990900000|2022-03-22 23:15:00|565.19|562.39|566.32|563.52|566.51|563.71|565.19|562.39|0
1647991200000|2022-03-22 23:20:00|566.42|563.62|566.88|564.08|567.07|564.27|566.13|563.33|0
1647991500000|2022-03-22 23:25:00|566.98|564.18|566.88|564.08|566.98|564.18|565.94|563.14|0
1647991800000|2022-03-22 23:30:00|566.69|563.89|566.69|563.89|566.88|564.08|566.5|563.7|0
1647992100000|2022-03-22 23:35:00|566.41|563.61|566.69|563.89|566.69|563.89|566.31|563.51|0
1647992400000|2022-03-22 23:40:00|566.79|563.99|566.69|563.89|567.06|564.26|566.5|563.7|0
1647992700000|2022-03-22 23:45:00|566.87|564.07|566.22|563.42|567.25|564.45|566.12|563.32|0
1647993000000|2022-03-22 23:50:00|566.12|563.32|565.75|562.95|566.12|563.32|565|562.2|0
1647993300000|2022-03-22 23:55:00|565.56|562.76|565.18|562.38|565.84|563.04|564.72|561.92|0
1647993600000|2022-03-23 00:00:00|565.37|562.57|565.93|563.13|566.31|563.51|563.12|560.32|0
1647993900000|2022-03-23 00:05:00|565.74|562.94|566.87|564.07|567.62|564.82|565.56|562.76|0
1647994200000|2022-03-23 00:10:00|566.68|563.88|567.9|565.1|568.56|565.76|566.68|563.88|0
1647994500000|2022-03-23 00:15:00|567.81|565.01|568.18|565.38|568.56|565.76|567.62|564.82|0
1647994800000|2022-03-23 00:20:00|567.99|565.19|568.74|565.94|569.03|566.23|567.99|565.19|0
1647995100000|2022-03-23 00:25:00|568.84|566.04|568.28|565.48|568.84|566.04|567.43|564.63|0
1647995400000|2022-03-23 00:30:00|567.99|565.19|569.49|566.69|569.68|566.88|567.99|565.19|0
1647995700000|2022-03-23 00:35:00|569.68|566.88|570.06|567.26|570.24|567.44|568.74|565.94|0
1647996000000|2022-03-23 00:40:00|569.97|567.17|569.59|566.79|570.06|567.26|568.93|566.13|0
1647996300000|2022-03-23 00:45:00|569.49|566.69|568.93|566.13|569.59|566.79|568.55|565.75|0
1647996600000|2022-03-23 00:50:00|568.92|566.12|569.49|566.69|569.59|566.79|568.36|565.56|0
1647996900000|2022-03-23 00:55:00|569.59|566.79|569.86|567.06|570.15|567.35|568.74|565.94|0
1647997200000|2022-03-23 01:00:00|569.68|566.88|569.86|567.06|570.34|567.54|568.55|565.75|0
1647997500000|2022-03-23 01:05:00|569.67|566.87|569.48|566.68|570.24|567.44|569.48|566.68|0
1647997800000|2022-03-23 01:10:00|569.3|566.5|569.11|566.31|569.58|566.78|568.17|565.37|0
1647998100000|2022-03-23 01:15:00|569.2|566.4|568.35|565.55|570.05|567.25|568.17|565.37|0
1647998400000|2022-03-23 01:20:00|568.17|565.37|568.35|565.55|568.54|565.74|567.23|564.43|0
1647998700000|2022-03-23 01:25:00|568.45|565.65|567.97|565.17|569.1|566.3|567.7|564.9|0
1647999000000|2022-03-23 01:30:00|567.6|564.8|567.97|565.17|570.04|567.24|567.6|564.8|0
1647999300000|2022-03-23 01:35:00|568.16|565.36|569.1|566.3|569.48|566.68|567.79|564.99|0
1647999600000|2022-03-23 01:40:00|569.01|566.21|568.35|565.55|569.1|566.3|568.26|565.46|0
1647999900000|2022-03-23 01:45:00|568.26|565.46|569.29|566.49|569.85|567.05|568.16|565.36|0
1648000200000|2022-03-23 01:50:00|569.2|566.4|567.59|564.79|569.2|566.4|567.22|564.42|0
1648000500000|2022-03-23 01:55:00|567.69|564.89|566.09|563.29|567.69|564.89|566.09|563.29|0
1648000800000|2022-03-23 02:00:00|566.28|563.48|566.37|563.57|567.21|564.41|565.53|562.73|0
1648001100000|2022-03-23 02:05:00|566.28|563.48|567.59|564.79|567.59|564.79|565.9|563.1|0
1648001400000|2022-03-23 02:10:00|567.87|565.07|568.72|565.92|568.9|566.1|567.78|564.98|0
1648001700000|2022-03-23 02:15:00|568.81|566.01|566.46|563.66|568.81|566.01|566.46|563.66|0
1648002000000|2022-03-23 02:20:00|566.27|563.47|566.08|563.28|566.27|563.47|565.9|563.1|0
1648002300000|2022-03-23 02:25:00|565.99|563.19|566.65|563.85|566.83|564.03|564.96|562.16|0
1648002600000|2022-03-23 02:30:00|566.83|564.03|565.24|562.44|567.02|564.22|564.77|561.97|0
1648002900000|2022-03-23 02:35:00|565.43|562.63|565.05|562.25|565.71|562.91|564.77|561.97|0
1648003200000|2022-03-23 02:40:00|565.14|562.34|563.93|561.13|565.33|562.53|563.46|560.66|0
1648003500000|2022-03-23 02:45:00|563.74|560.94|562.89|560.09|563.83|561.03|562.52|559.72|0
1648003800000|2022-03-23 02:50:00|563.08|560.28|562.99|560.19|563.08|560.28|562.14|559.34|0
1648004100000|2022-03-23 02:55:00|563.08|560.28|563.36|560.56|563.64|560.84|562.14|559.34|0
1648004400000|2022-03-23 03:00:00|563.08|560.28|562.99|560.19|563.26|560.46|562.52|559.72|0
1648004700000|2022-03-23 03:05:00|562.89|560.09|564.76|561.96|564.95|562.15|562.8|560|0
1648005000000|2022-03-23 03:10:00|564.95|562.15|564.48|561.68|565.51|562.71|564.38|561.58|0
1648005300000|2022-03-23 03:15:00|564.57|561.77|564.38|561.58|564.95|562.15|564.38|561.58|0
1648005600000|2022-03-23 03:20:00|564.48|561.68|565.04|562.24|565.69|562.89|564.48|561.68|0
1648005900000|2022-03-23 03:25:00|565.13|562.33|565.79|562.99|566.25|563.45|564.57|561.77|0
1648006200000|2022-03-23 03:30:00|565.6|562.8|565.69|562.89|565.98|563.18|565.32|562.52|0
1648006500000|2022-03-23 03:35:00|565.79|562.99|565.31|562.51|565.88|563.08|564.94|562.14|0
1648006800000|2022-03-23 03:40:00|565.41|562.61|566.25|563.45|566.63|563.83|565.31|562.51|0
1648007100000|2022-03-23 03:45:00|566.06|563.26|565.22|562.42|566.25|563.45|564.94|562.14|0
1648007400000|2022-03-23 03:50:00|565.12|562.32|565.5|562.7|565.69|562.89|564.56|561.76|0
1648007700000|2022-03-23 03:55:00|565.31|562.51|566.06|563.26|566.43|563.63|564.37|561.57|0
1648008000000|2022-03-23 04:00:00|566.16|563.36|565.87|563.07|566.81|564.01|565.78|562.98|0
1648008300000|2022-03-23 04:05:00|565.68|562.88|565.78|562.98|566.06|563.26|565.41|562.61|0
1648008600000|2022-03-23 04:10:00|565.87|563.07|565.87|563.07|565.97|563.17|565.49|562.69|0
1648008900000|2022-03-23 04:15:00|565.78|562.98|566.15|563.35|566.15|563.35|565.49|562.69|0
1648009200000|2022-03-23 04:20:00|566.24|563.44|565.87|563.07|566.43|563.63|565.68|562.88|0
1648009500000|2022-03-23 04:25:00|565.96|563.16|565.49|562.69|566.24|563.44|565.49|562.69|0
1648009800000|2022-03-23 04:30:00|565.3|562.5|565.21|562.41|565.68|562.88|564.74|561.94|0
1648010100000|2022-03-23 04:35:00|565.3|562.5|565.11|562.31|565.4|562.6|564.92|562.12|0
1648010400000|2022-03-23 04:40:00|565.21|562.41|565.3|562.5|565.49|562.69|565.21|562.41|0
1648010700000|2022-03-23 04:45:00|565.21|562.41|564.73|561.93|565.4|562.6|564.55|561.75|0
1648011000000|2022-03-23 04:50:00|564.83|562.03|564.55|561.75|564.92|562.12|564.55|561.75|0
1648011300000|2022-03-23 04:55:00|564.36|561.56|563.8|561|564.36|561.56|563.42|560.62|0
1648011600000|2022-03-23 05:00:00|563.71|560.91|564.36|561.56|564.36|561.56|562.86|560.06|0
1648011900000|2022-03-23 05:05:00|564.45|561.65|565.2|562.4|566.14|563.34|564.35|561.55|0
1648012200000|2022-03-23 05:10:00|565.29|562.49|564.73|561.93|565.48|562.68|564.35|561.55|0
1648012500000|2022-03-23 05:15:00|564.64|561.84|563.79|560.99|564.73|561.93|563.04|560.24|0
1648012800000|2022-03-23 05:20:00|563.98|561.18|563.41|560.61|564.16|561.36|563.32|560.52|0
1648013100000|2022-03-23 05:25:00|563.32|560.52|563.97|561.17|564.16|561.36|563.23|560.43|0
1648013400000|2022-03-23 05:30:00|563.79|560.99|563.6|560.8|563.97|561.17|563.41|560.61|0
1648013700000|2022-03-23 05:35:00|563.51|560.71|563.04|560.24|563.6|560.8|562.85|560.05|0
1648014000000|2022-03-23 05:40:00|563.13|560.33|562.85|560.05|563.32|560.52|562.66|559.86|0
1648014300000|2022-03-23 05:45:00|562.76|559.96|563.22|560.42|563.22|560.42|562.29|559.49|0
1648014600000|2022-03-23 05:50:00|563.41|560.61|563.22|560.42|563.41|560.61|563.03|560.23|0
1648014900000|2022-03-23 05:55:00|563.41|560.61|562.84|560.04|563.41|560.61|562.84|560.04|0
1648015200000|2022-03-23 06:00:00|562.66|559.86|564.15|561.35|564.15|561.35|562.66|559.86|0
1648015500000|2022-03-23 06:05:00|564.34|561.54|563.59|560.79|564.34|561.54|563.59|560.79|0
1648015800000|2022-03-23 06:10:00|563.69|560.89|563.21|560.41|563.96|561.16|563.21|560.41|0
1648016100000|2022-03-23 06:15:00|563.03|560.23|562.65|559.85|563.03|560.23|562.65|559.85|0
1648016400000|2022-03-23 06:20:00|562.46|559.66|563.21|560.41|563.59|560.79|562.46|559.66|0
1648016700000|2022-03-23 06:25:00|563.4|560.6|564.52|561.72|564.52|561.72|563.21|560.41|0
1648017000000|2022-03-23 06:30:00|564.62|561.82|565.08|562.28|565.83|563.03|564.62|561.82|0
1648017300000|2022-03-23 06:35:00|564.9|562.1|564.33|561.53|565.64|562.84|564.33|561.53|0
1648017600000|2022-03-23 06:40:00|564.24|561.44|563.81|561.01|564.52|561.72|563.71|560.91|0
1648017900000|2022-03-23 06:45:00|563.9|561.1|565.03|562.23|565.21|562.41|563.34|560.54|0
1648018200000|2022-03-23 06:50:00|564.94|562.14|565.21|562.41|565.78|562.98|564.84|562.04|0
1648018500000|2022-03-23 06:55:00|565.31|562.51|564.56|561.76|565.4|562.6|564.27|561.47|0
1648018800000|2022-03-23 07:00:00|564.46|561.66|565.59|562.79|566.34|563.54|564.27|561.47|0
1648019100000|2022-03-23 07:05:00|565.39|562.99|566.23|563.83|567.08|564.68|565.39|562.99|0
1648019400000|2022-03-23 07:10:00|566.14|563.74|567.26|564.86|567.45|565.05|566.14|563.74|0
1648019700000|2022-03-23 07:15:00|567.45|565.05|567.07|564.67|569.91|567.51|566.89|564.49|0
1648020000000|2022-03-23 07:20:00|567.36|564.96|567.07|564.67|567.45|565.05|566.51|564.11|0
1648020300000|2022-03-23 07:25:00|566.98|564.58|566.23|563.83|566.98|564.58|566.13|563.73|0
1648020600000|2022-03-23 07:30:00|566.32|563.92|567.82|565.42|567.82|565.42|566.32|563.92|0
1648020900000|2022-03-23 07:35:00|568.39|565.99|567.45|565.05|569.33|566.93|567.45|565.05|0
1648021200000|2022-03-23 07:40:00|567.63|565.23|567.92|565.52|568.01|565.61|567.26|564.86|0
1648021500000|2022-03-23 07:45:00|567.82|565.42|567.63|565.23|568.3|565.9|567.54|565.14|0
1648021800000|2022-03-23 07:50:00|567.44|565.04|567.63|565.23|568.2|565.8|567.25|564.85|0
1648022100000|2022-03-23 07:55:00|567.82|565.42|568.19|565.79|568.38|565.98|567.44|565.04|0
1648022400000|2022-03-23 08:00:00|568.01|565.61|570.37|567.97|571.02|568.62|567.25|564.85|0
1648022700000|2022-03-23 08:05:00|570.64|568.24|570.45|568.05|571.78|569.38|569.13|566.73|0
1648023000000|2022-03-23 08:10:00|570.55|568.15|571.12|568.72|571.4|569|568.76|566.36|0
1648023300000|2022-03-23 08:15:00|571.02|568.62|573.1|570.7|573.86|571.46|569.7|567.3|0
1648023600000|2022-03-23 08:20:00|573.2|570.8|574.99|572.59|575.37|572.97|573.1|570.7|0
1648023900000|2022-03-23 08:25:00|574.8|572.4|574.8|572.4|575.37|572.97|573.85|571.45|0
1648024200000|2022-03-23 08:30:00|574.61|572.21|574.61|572.21|575.18|572.78|574.04|571.64|0
1648024500000|2022-03-23 08:35:00|574.71|572.31|573.28|570.88|574.8|572.4|573.19|570.79|0
1648024800000|2022-03-23 08:40:00|573.47|571.07|572.71|570.31|573.66|571.26|572.43|570.03|0
1648025100000|2022-03-23 08:45:00|572.9|570.5|571.77|569.37|573.47|571.07|571.58|569.18|0
1648025400000|2022-03-23 08:50:00|571.58|569.18|571.2|568.8|572.14|569.74|570.63|568.23|0
1648025700000|2022-03-23 08:55:00|571.39|568.99|572.14|569.74|572.33|569.93|571.01|568.61|0
1648026000000|2022-03-23 09:00:00|571.95|569.55|571.01|568.61|572.71|570.31|571.01|568.61|0
1648026300000|2022-03-23 09:05:00|571.2|568.8|572.14|569.74|572.52|570.12|571.01|568.61|0
1648026600000|2022-03-23 09:10:00|572.33|569.93|572.71|570.31|572.71|570.31|571.76|569.36|0
1648026900000|2022-03-23 09:15:00|572.8|570.4|571.76|569.36|573.46|571.06|571.57|569.17|0
1648027200000|2022-03-23 09:20:00|571.95|569.55|573.46|571.06|573.56|571.16|571|568.6|0
1648027500000|2022-03-23 09:25:00|573.27|570.87|574.41|572.01|574.41|572.01|572.89|570.49|0
1648027800000|2022-03-23 09:30:00|574.97|572.57|575.64|573.24|576.87|574.47|574.97|572.57|0
1648028100000|2022-03-23 09:35:00|575.73|573.33|577.06|574.66|578.58|576.18|575.73|573.33|0
1648028400000|2022-03-23 09:40:00|576.87|574.47|578.39|575.99|578.77|576.37|576.87|574.47|0
1648028700000|2022-03-23 09:45:00|578.58|576.18|580.29|577.89|580.29|577.89|578.58|576.18|0
1648029000000|2022-03-23 09:50:00|580.48|578.08|580.29|577.89|580.48|578.08|578.96|576.56|0
1648029300000|2022-03-23 09:55:00|580.1|577.7|579.81|577.41|581.05|578.65|578.95|576.55|0
1648029600000|2022-03-23 10:00:00|579.72|577.32|577.81|575.41|579.81|577.41|577.81|575.41|0
1648029900000|2022-03-23 10:05:00|577.72|575.32|582.53|580.13|582.53|580.13|577.62|575.22|0
1648030200000|2022-03-23 10:10:00|582.72|580.32|581.77|579.37|583.1|580.7|581.39|578.99|0
1648030500000|2022-03-23 10:15:00|581.58|579.18|582.24|579.84|582.9|580.5|581.58|579.18|0
1648030800000|2022-03-23 10:20:00|582.34|579.94|583.38|580.98|583.66|581.26|581.96|579.56|0
1648031100000|2022-03-23 10:25:00|583.47|581.07|583.85|581.45|583.85|581.45|582.52|580.12|0
1648031400000|2022-03-23 10:30:00|583.66|581.26|582.33|579.93|584.04|581.64|581.95|579.55|0
1648031700000|2022-03-23 10:35:00|582.43|580.03|582.71|580.31|582.9|580.5|581.39|578.99|0
1648032000000|2022-03-23 10:40:00|582.62|580.22|585.17|582.77|585.55|583.15|582.33|579.93|0
1648032300000|2022-03-23 10:45:00|585.36|582.96|583.65|581.25|585.74|583.34|583.46|581.06|0
1648032600000|2022-03-23 10:50:00|583.84|581.44|581.95|579.55|583.84|581.44|581.67|579.27|0
1648032900000|2022-03-23 10:55:00|581.76|579.36|582.7|580.3|583.65|581.25|581.38|578.98|0
1648033200000|2022-03-23 11:00:00|582.33|579.93|582.13|579.73|582.7|580.3|581.76|579.36|0
1648033500000|2022-03-23 11:05:00|582.04|579.64|585.17|582.77|585.36|582.96|581.76|579.36|0
1648033800000|2022-03-23 11:10:00|584.98|582.58|583.46|581.06|584.98|582.58|582.89|580.49|0
1648034100000|2022-03-23 11:15:00|583.27|580.87|583.27|580.87|583.65|581.25|582.7|580.3|0
1648034400000|2022-03-23 11:20:00|583.08|580.68|585.35|582.95|585.54|583.14|583.08|580.68|0
1648034700000|2022-03-23 11:25:00|585.16|582.76|585.35|582.95|585.73|583.33|584.4|582|0
1648035000000|2022-03-23 11:30:00|585.54|583.14|584.97|582.57|585.73|583.33|584.78|582.38|0
1648035300000|2022-03-23 11:35:00|585.16|582.76|585.35|582.95|585.35|582.95|583.64|581.24|0
1648035600000|2022-03-23 11:40:00|585.16|582.76|587.82|585.42|588.77|586.37|585.16|582.76|0
1648035900000|2022-03-23 11:45:00|587.63|585.23|587.05|584.65|588.39|585.99|586.86|584.46|0
1648036200000|2022-03-23 11:50:00|587.24|584.84|587.05|584.65|589.72|587.32|586.67|584.27|0
1648036500000|2022-03-23 11:55:00|586.86|584.46|586.39|583.99|587.24|584.84|586.1|583.7|0
1648036800000|2022-03-23 12:00:00|586.2|583.8|586.86|584.46|587.05|584.65|585.25|582.85|0
1648037100000|2022-03-23 12:05:00|586.67|584.27|585.25|582.85|587.43|585.03|585.15|582.75|0
1648037400000|2022-03-23 12:10:00|585.34|582.94|583.54|581.14|585.34|582.94|583.25|580.85|0
1648037700000|2022-03-23 12:15:00|583.63|581.23|584.77|582.37|585.15|582.75|583.44|581.04|0
1648038000000|2022-03-23 12:20:00|584.96|582.56|585.72|583.32|585.91|583.51|584.2|581.8|0
1648038300000|2022-03-23 12:25:00|585.34|582.94|585.71|583.31|586.85|584.45|584.77|582.37|0
1648038600000|2022-03-23 12:30:00|585.52|583.12|587.8|585.4|588.18|585.78|585.15|582.75|0
1648038900000|2022-03-23 12:35:00|587.42|585.02|588.56|586.16|589.13|586.73|587.23|584.83|0
1648039200000|2022-03-23 12:40:00|588.47|586.07|587.8|585.4|589.32|586.92|587.8|585.4|0
1648039500000|2022-03-23 12:45:00|587.99|585.59|588.37|585.97|588.56|586.16|587.23|584.83|0
1648039800000|2022-03-23 12:50:00|588.47|586.07|592.18|589.78|592.37|589.97|588.47|586.07|0
1648040100000|2022-03-23 12:55:00|591.99|589.59|590.27|587.87|592.18|589.78|590.08|587.68|0
1648040400000|2022-03-23 13:00:00|590.46|588.06|589.89|587.49|590.46|588.06|588.75|586.35|0
1648040700000|2022-03-23 13:05:00|590.08|587.68|588.56|586.16|590.27|587.87|587.61|585.21|0
1648041000000|2022-03-23 13:10:00|588.75|586.35|590.08|587.68|591.03|588.63|588.75|586.35|0
1648041300000|2022-03-23 13:15:00|589.89|587.49|589.12|586.72|590.08|587.68|588.17|585.77|0
1648041600000|2022-03-23 13:20:00|589.03|586.63|587.41|585.01|591.03|588.63|586.84|584.44|0
1648041900000|2022-03-23 13:25:00|587.6|585.2|592.08|589.68|592.08|589.68|587.03|584.63|0
1648042200000|2022-03-23 13:30:00|592.17|589.77|593.13|590.73|594.66|592.26|588.74|586.34|0
1648042500000|2022-03-23 13:35:00|593.7|591.3|596.38|593.98|596.38|593.98|591.22|588.82|0
1648042800000|2022-03-23 13:40:00|597.34|594.94|594.83|592.43|597.69|595.29|591.73|589.33|0
1648043100000|2022-03-23 13:45:00|595.02|592.62|600.38|597.98|600.77|598.37|595.02|592.62|0
1648043400000|2022-03-23 13:50:00|600.19|597.79|596.36|593.96|601.25|598.85|596.36|593.96|0
1648043700000|2022-03-23 13:55:00|596.16|593.76|598.46|596.06|598.46|596.06|592.91|590.51|0
1648044000000|2022-03-23 14:00:00|599.04|596.64|596.74|594.34|600.67|598.27|595.78|593.38|0
1648044300000|2022-03-23 14:05:00|596.93|594.53|591.77|589.37|597.69|595.29|590.43|588.03|0
1648044600000|2022-03-23 14:10:00|591.58|589.18|586.38|583.98|593.67|591.27|586.38|583.98|0
1648044900000|2022-03-23 14:15:00|586.19|583.79|585.62|583.22|586.19|583.79|583.15|580.75|0
1648045200000|2022-03-23 14:20:00|585.43|583.03|584.05|581.65|588.43|586.03|583.86|581.46|0
1648045500000|2022-03-23 14:25:00|583.86|581.46|585.36|582.96|588.62|586.22|583.48|581.08|0
1648045800000|2022-03-23 14:30:00|584.97|582.57|583.26|580.86|586.03|583.63|581.93|579.53|0
1648046100000|2022-03-23 14:35:00|582.88|580.48|584.78|582.38|585.54|583.14|582.5|580.1|0
1648046400000|2022-03-23 14:40:00|584.4|582|588.5|586.1|589.55|587.15|582.88|580.48|0
1648046700000|2022-03-23 14:45:00|588.79|586.39|589.74|587.34|592.04|589.64|588.79|586.39|0
1648047000000|2022-03-23 14:50:00|588.98|586.58|588.02|585.62|591.46|589.06|586.3|583.9|0
1648047300000|2022-03-23 14:55:00|588.21|585.81|587.83|585.43|588.78|586.38|586.11|583.71|0
1648047600000|2022-03-23 15:00:00|587.45|585.05|584.58|582.18|587.74|585.34|582.87|580.47|0
1648047900000|2022-03-23 15:05:00|584.78|582.38|586.3|583.9|586.3|583.9|583.82|581.42|0
1648048200000|2022-03-23 15:10:00|586.68|584.28|583.92|581.52|587.63|585.23|583.82|581.42|0
1648048500000|2022-03-23 15:15:00|584.01|581.61|584.58|582.18|585.91|583.51|583.06|580.66|0
1648048800000|2022-03-23 15:20:00|584.39|581.99|582.3|579.9|584.77|582.37|581.16|578.76|0
1648049100000|2022-03-23 15:25:00|581.92|579.52|581.35|578.95|582.68|580.28|580.21|577.81|0
1648049400000|2022-03-23 15:30:00|581.07|578.67|583.72|581.32|584.2|581.8|581.07|578.67|0
1648049700000|2022-03-23 15:35:00|583.63|581.23|581.89|579.49|584.77|582.37|581.5|579.1|0
1648050000000|2022-03-23 15:40:00|582.08|579.68|583.03|580.63|585.7|583.3|581.88|579.48|0
1648050300000|2022-03-23 15:45:00|583.22|580.82|584.74|582.34|585.5|583.1|582.45|580.05|0
1648050600000|2022-03-23 15:50:00|584.93|582.53|582.64|580.24|585.31|582.91|582.26|579.86|0
1648050900000|2022-03-23 15:55:00|582.45|580.05|582.64|580.24|583.4|581|581.69|579.29|0
1648051200000|2022-03-23 16:00:00|582.45|580.05|581.69|579.29|582.83|580.43|577.32|574.92|0
1648051500000|2022-03-23 16:05:00|581.88|579.48|586.64|584.24|587.6|585.2|581.31|578.91|0
1648051800000|2022-03-23 16:10:00|587.03|584.63|589.7|587.3|592.87|590.47|587.03|584.63|0
1648052100000|2022-03-23 16:15:00|589.9|587.5|585.44|583.04|589.9|587.5|585.44|583.04|0
1648052400000|2022-03-23 16:20:00|585.82|583.42|587.15|584.75|587.92|585.52|585.24|582.84|0
1648052700000|2022-03-23 16:25:00|586.87|584.47|586.39|583.99|587.92|585.52|586.39|583.99|0
1648053000000|2022-03-23 16:30:00|586.2|583.8|586.58|584.18|587.15|584.75|584.1|581.7|0
1648053300000|2022-03-23 16:35:00|586.77|584.37|588.1|585.7|590.21|587.81|586.58|584.18|0
1648053600000|2022-03-23 16:40:00|588.39|585.99|593.66|591.26|593.66|591.26|587.53|585.13|0
1648053900000|2022-03-23 16:45:00|593.27|590.87|593.41|591.01|595|592.6|592.45|590.05|0
1648054200000|2022-03-23 16:50:00|594.18|591.78|592.07|589.67|594.56|592.16|591.31|588.91|0
1648054500000|2022-03-23 16:55:00|592.84|590.44|591.11|588.71|593.03|590.63|590.54|588.14|0
1648054800000|2022-03-23 17:00:00|591.3|588.9|595.13|592.73|595.32|592.92|590.35|587.95|0
1648055100000|2022-03-23 17:05:00|594.94|592.54|592.07|589.67|595.32|592.92|591.68|589.28|0
1648055400000|2022-03-23 17:10:00|592.26|589.86|593.02|590.62|594.56|592.16|591.49|589.09|0
1648055700000|2022-03-23 17:15:00|592.45|590.05|596.66|594.26|596.96|594.56|592.26|589.86|0
1648056000000|2022-03-23 17:20:00|596.57|594.17|600.51|598.11|600.9|598.5|595.9|593.5|0
1648056300000|2022-03-23 17:25:00|600.7|598.3|604.37|601.97|605.53|603.13|600.7|598.3|0
1648056600000|2022-03-23 17:30:00|604.95|602.55|602.05|599.65|606.31|603.91|600.89|598.49|0
1648056900000|2022-03-23 17:35:00|601.67|599.27|602.24|599.84|603.02|600.62|600.89|598.49|0
1648057200000|2022-03-23 17:40:00|602.44|600.04|605.53|603.13|605.53|603.13|602.05|599.65|0
1648057500000|2022-03-23 17:45:00|605.72|603.32|604.56|602.16|606.69|604.29|603.98|601.58|0
1648057800000|2022-03-23 17:50:00|604.75|602.35|599.54|597.14|605.91|603.51|599.54|597.14|0
1648058100000|2022-03-23 17:55:00|599.35|596.95|599.35|596.95|600.5|598.1|598.58|596.18|0
1648058400000|2022-03-23 18:00:00|599.15|596.75|599.25|596.85|601.27|598.87|598.58|596.18|0
1648058700000|2022-03-23 18:05:00|599.35|596.95|605.37|602.97|605.76|603.36|599.35|596.95|0
1648059000000|2022-03-23 18:10:00|605.18|602.78|606.34|603.94|606.92|604.52|604.41|602.01|0
1648059300000|2022-03-23 18:15:00|606.72|604.32|602.86|600.46|608.08|605.68|602.47|600.07|0
1648059600000|2022-03-23 18:20:00|602.96|600.56|603.82|601.42|604.4|602|601.9|599.5|0
1648059900000|2022-03-23 18:25:00|604.02|601.62|599.2|596.8|604.4|602|599.2|596.8|0
1648060200000|2022-03-23 18:30:00|598.82|596.42|602.09|599.69|602.66|600.26|598.05|595.65|0
1648060500000|2022-03-23 18:35:00|602.47|600.07|599.97|597.57|604.4|602|599.78|597.38|0
1648060800000|2022-03-23 18:40:00|599.58|597.18|599.97|597.57|601.31|598.91|598.81|596.41|0
1648061100000|2022-03-23 18:45:00|599.87|597.47|594.17|591.77|600.35|597.95|593.98|591.58|0
1648061400000|2022-03-23 18:50:00|593.98|591.58|595.71|593.31|596.77|594.37|593.78|591.38|0
1648061700000|2022-03-23 18:55:00|595.32|592.92|601.12|598.72|601.31|598.91|595.32|592.92|0
1648062000000|2022-03-23 19:00:00|600.54|598.14|598.8|596.4|602.28|599.88|597.45|595.05|0
1648062300000|2022-03-23 19:05:00|599.18|596.78|603.04|600.64|603.82|601.42|599.18|596.78|0
1648062600000|2022-03-23 19:10:00|603.62|601.22|603.43|601.03|604.59|602.19|601.5|599.1|0
1648062900000|2022-03-23 19:15:00|603.04|600.64|604.2|601.8|604.59|602.19|601.69|599.29|0
1648063200000|2022-03-23 19:20:00|604.39|601.99|599.56|597.16|605.17|602.77|599.56|597.16|0
1648063500000|2022-03-23 19:25:00|599.37|596.97|599.18|596.78|600.91|598.51|598.79|596.39|0
1648063800000|2022-03-23 19:30:00|600.14|597.74|601.68|599.28|602.46|600.06|598.02|595.62|0
1648064100000|2022-03-23 19:35:00|601.88|599.48|603.62|601.22|603.62|601.22|600.52|598.12|0
1648064400000|2022-03-23 19:40:00|603.81|601.41|601.1|598.7|608.07|605.67|600.91|598.51|0
1648064700000|2022-03-23 19:45:00|601.29|598.89|603.42|601.02|604|601.6|598.02|595.62|0
1648065000000|2022-03-23 19:50:00|605.74|603.34|610.4|608|610.99|608.59|605.74|603.34|0
1648065300000|2022-03-23 19:55:00|609.24|606.84|614.45|612.05|614.45|612.05|607.1|604.7|0
1648065600000|2022-03-23 20:00:00|613.87|611.47|614.84|612.44|615.82|613.42|613.67|611.27|0
1648065900000|2022-03-23 20:05:00|614.95|612.55|615.04|612.64|615.62|613.22|614.06|611.66|0
1648066200000|2022-03-23 20:10:00|614.84|612.44|613.87|611.47|615.23|612.83|613.87|611.47|0
1648066500000|2022-03-23 20:15:00|614.46|611.66|614.07|611.27|614.65|611.85|614.07|611.27|0
1648066800000|2022-03-23 20:20:00|614.17|611.37|613.67|610.87|614.26|611.46|613.09|610.29|0
1648067100000|2022-03-23 20:25:00|613.58|610.78|613.87|611.07|614.06|611.26|613.09|610.29|0
1648067400000|2022-03-23 20:30:00|613.48|610.68|613.28|610.48|613.87|611.07|612.89|610.09|0
1648067700000|2022-03-23 20:35:00|613.09|610.29|613.38|610.58|613.87|611.07|613.09|610.29|0
1648068000000|2022-03-23 20:40:00|613.48|610.68|613.28|610.48|613.86|611.06|613.28|610.48|0
1648068300000|2022-03-23 20:45:00|613.19|610.39|612.69|609.89|613.47|610.67|612.69|609.89|0
1648068600000|2022-03-23 20:50:00|612.5|609.7|612.6|609.8|612.89|610.09|612.5|609.7|0
1648068900000|2022-03-23 20:55:00|612.5|609.7|613.1|610.3|613.1|610.3|612.3|609.5|0
1648069200000|2022-03-23 21:00:00|613.2|610.4|613.97|611.17|614.11|611.31|613.17|610.37|0
1648069500000|2022-03-23 21:05:00|614.11|611.31|614.02|611.22|614.23|611.43|613.97|611.17|0
1648069800000|2022-03-23 21:10:00|614.19|611.39|613.97|611.17|614.19|611.39|613.94|611.14|0
1648070100000|2022-03-23 21:15:00|613.94|611.14|614.05|611.25|614.19|611.39|613.93|611.13|0
1648070400000|2022-03-23 21:20:00|614.17|611.37|614.05|611.25|614.22|611.42|613.96|611.16|0
1648070700000|2022-03-23 21:25:00|614.1|611.3|613.88|611.08|614.1|611.3|613.88|611.08|0
1648071000000|2022-03-23 21:30:00|613.91|611.11|613.79|610.99|613.91|611.11|613.39|610.59|0
1648071300000|2022-03-23 21:35:00|613.45|610.65|613.73|610.93|613.74|610.94|613.45|610.65|0
1648071600000|2022-03-23 21:40:00|613.62|610.82|613.62|610.82|613.67|610.87|613.39|610.59|0
1648071900000|2022-03-23 21:45:00|613.65|610.85|613.73|610.93|613.73|610.93|613.56|610.76|0
1648072200000|2022-03-23 21:50:00|613.67|610.87|613.65|610.85|613.7|610.9|613.53|610.73|0
1648072500000|2022-03-23 21:55:00|613.56|610.76|613.53|610.73|613.59|610.79|613.39|610.59|0
1648072800000|2022-03-23 22:00:00|612.2|609.4|614.43|611.63|614.43|611.63|612.2|609.4|0
1648073100000|2022-03-23 22:05:00|614.24|611.44|613.84|611.04|614.24|611.44|613.56|610.76|0
1648073400000|2022-03-23 22:10:00|613.75|610.95|614.04|611.24|614.14|611.34|612.67|609.87|0
1648073700000|2022-03-23 22:15:00|613.84|611.04|612.87|610.07|614.23|611.43|612.67|609.87|0
1648074000000|2022-03-23 22:20:00|612.77|609.97|612.67|609.87|613.06|610.26|612.58|609.78|0
1648074300000|2022-03-23 22:25:00|612.38|609.58|612.09|609.29|612.67|609.87|611.89|609.09|0
1648074600000|2022-03-23 22:30:00|611.89|609.09|611.11|608.31|611.89|609.09|610.72|607.92|0
1648074900000|2022-03-23 22:35:00|611.31|608.51|611.5|608.7|611.7|608.9|610.63|607.83|0
1648075200000|2022-03-23 22:40:00|611.31|608.51|611.89|609.09|611.89|609.09|611.31|608.51|0
1648075500000|2022-03-23 22:45:00|612.08|609.28|612.08|609.28|612.67|609.87|611.89|609.09|0
1648075800000|2022-03-23 22:50:00|611.99|609.19|612.28|609.48|612.67|609.87|611.99|609.19|0
1648076100000|2022-03-23 22:55:00|612.47|609.67|611.69|608.89|612.66|609.86|611.69|608.89|0
1648076400000|2022-03-23 23:00:00|611.5|608.7|610.52|607.72|612.27|609.47|610.33|607.53|0
1648076700000|2022-03-23 23:05:00|610.33|607.53|610.13|607.33|610.91|608.11|609.74|606.94|0
1648077000000|2022-03-23 23:10:00|609.94|607.14|609.35|606.55|610.13|607.33|609.26|606.46|0
1648077300000|2022-03-23 23:15:00|609.16|606.36|609.35|606.55|609.55|606.75|608.87|606.07|0
1648077600000|2022-03-23 23:20:00|609.16|606.36|609.55|606.75|609.74|606.94|608.96|606.16|0
1648077900000|2022-03-23 23:25:00|609.65|606.85|609.35|606.55|609.65|606.85|609.16|606.36|0
1648078200000|2022-03-23 23:30:00|609.16|606.36|609.54|606.74|609.74|606.94|609.16|606.36|0
1648078500000|2022-03-23 23:35:00|609.64|606.84|609.35|606.55|609.74|606.94|609.06|606.26|0
1648078800000|2022-03-23 23:40:00|609.45|606.65|610.32|607.52|610.51|607.71|609.45|606.65|0
1648079100000|2022-03-23 23:45:00|610.12|607.32|610.51|607.71|610.9|608.1|609.54|606.74|0
1648079400000|2022-03-23 23:50:00|610.71|607.91|610.9|608.1|611.29|608.49|610.71|607.91|0
1648079700000|2022-03-23 23:55:00|610.71|607.91|610.12|607.32|610.71|607.91|609.73|606.93|0
1648080000000|2022-03-24 00:00:00|609.93|607.13|607.98|605.18|610.32|607.52|607.79|604.99|0
1648080300000|2022-03-24 00:05:00|607.89|605.09|606.53|603.73|608.37|605.57|606.53|603.73|0
1648080600000|2022-03-24 00:10:00|606.43|603.63|605.85|603.05|606.62|603.82|605.85|603.05|0
1648080900000|2022-03-24 00:15:00|605.66|602.86|606.24|603.44|606.62|603.82|605.46|602.66|0
1648081200000|2022-03-24 00:20:00|606.43|603.63|606.82|604.02|607.4|604.6|606.24|603.44|0
1648081500000|2022-03-24 00:25:00|606.62|603.82|609.14|606.34|609.14|606.34|606.62|603.82|0
1648081800000|2022-03-24 00:30:00|608.95|606.15|611.08|608.28|612.84|610.04|608.95|606.15|0
1648082100000|2022-03-24 00:35:00|611.28|608.48|611.67|608.87|612.55|609.75|610.7|607.9|0
1648082400000|2022-03-24 00:40:00|611.47|608.67|610.5|607.7|611.67|608.87|610.11|607.31|0
1648082700000|2022-03-24 00:45:00|610.41|607.61|609.91|607.11|611.47|608.67|609.53|606.73|0
1648083000000|2022-03-24 00:50:00|610.02|607.22|611.08|608.28|611.08|608.28|609.91|607.11|0
1648083300000|2022-03-24 00:55:00|611.27|608.47|609.91|607.11|611.27|608.47|609.91|607.11|0
1648083600000|2022-03-24 01:00:00|610.11|607.31|610.49|607.69|611.47|608.67|610.11|607.31|0
1648083900000|2022-03-24 01:05:00|610.4|607.6|610.4|607.6|611.08|608.28|610.3|607.5|0
1648084200000|2022-03-24 01:10:00|610.49|607.69|611.27|608.47|611.27|608.47|610.4|607.6|0
1648084500000|2022-03-24 01:15:00|611.08|608.28|612.63|609.83|612.63|609.83|610.49|607.69|0
1648084800000|2022-03-24 01:20:00|612.54|609.74|613.41|610.61|613.99|611.19|611.95|609.15|0
1648085100000|2022-03-24 01:25:00|613.8|611|614.77|611.97|614.77|611.97|613.41|610.61|0
1648085400000|2022-03-24 01:30:00|614.58|611.78|613.02|610.22|615.16|612.36|612.82|610.02|0
1648085700000|2022-03-24 01:35:00|613.21|610.41|610.59|607.79|613.41|610.61|610.29|607.49|0
1648086000000|2022-03-24 01:40:00|610.68|607.88|609.12|606.32|611.07|608.27|608.93|606.13|0
1648086300000|2022-03-24 01:45:00|608.93|606.13|610.68|607.88|611.26|608.46|608.93|606.13|0
1648086600000|2022-03-24 01:50:00|610.58|607.78|610.09|607.29|610.87|608.07|609.9|607.1|0
1648086900000|2022-03-24 01:55:00|610|607.2|610.48|607.68|610.48|607.68|609.32|606.52|0
1648087200000|2022-03-24 02:00:00|610.29|607.49|610.09|607.29|610.97|608.17|609.8|607|0
1648087500000|2022-03-24 02:05:00|610|607.2|609.7|606.9|610.58|607.78|609.51|606.71|0
1648087800000|2022-03-24 02:10:00|609.61|606.81|610.87|608.07|610.87|608.07|609.12|606.32|0
1648088100000|2022-03-24 02:15:00|610.67|607.87|610.48|607.68|611.45|608.65|610.48|607.68|0
1648088400000|2022-03-24 02:20:00|610.38|607.58|610.67|607.87|610.87|608.07|610.09|607.29|0
1648088700000|2022-03-24 02:25:00|610.48|607.68|610.67|607.87|610.86|608.06|609.89|607.09|0
1648089000000|2022-03-24 02:30:00|610.47|607.67|609.31|606.51|610.58|607.78|608.34|605.54|0
1648089300000|2022-03-24 02:35:00|609.41|606.61|609.41|606.61|609.5|606.7|608.92|606.12|0
1648089600000|2022-03-24 02:40:00|609.5|606.7|608.92|606.12|610.28|607.48|608.92|606.12|0
1648089900000|2022-03-24 02:45:00|608.72|605.92|607.17|604.37|609.11|606.31|606.59|603.79|0
1648090200000|2022-03-24 02:50:00|607.08|604.28|608.14|605.34|608.53|605.73|606.98|604.18|0
1648090500000|2022-03-24 02:55:00|607.94|605.14|607.94|605.14|608.14|605.34|607.56|604.76|0
1648090800000|2022-03-24 03:00:00|607.85|605.05|608.72|605.92|608.72|605.92|607.17|604.37|0
1648091100000|2022-03-24 03:05:00|608.82|606.02|608.04|605.24|609.69|606.89|607.75|604.95|0
1648091400000|2022-03-24 03:10:00|607.94|605.14|607.74|604.94|608.13|605.33|607.55|604.75|0
1648091700000|2022-03-24 03:15:00|607.94|605.14|607.74|604.94|608.33|605.53|607.36|604.56|0
1648092000000|2022-03-24 03:20:00|607.55|604.75|608.43|605.63|608.52|605.72|607.36|604.56|0
1648092300000|2022-03-24 03:25:00|608.32|605.52|608.52|605.72|608.52|605.72|607.94|605.14|0
1648092600000|2022-03-24 03:30:00|608.32|605.52|607.93|605.13|608.71|605.91|607.74|604.94|0
1648092900000|2022-03-24 03:35:00|607.74|604.94|608.52|605.72|608.9|606.1|607.74|604.94|0
1648093200000|2022-03-24 03:40:00|608.32|605.52|608.51|605.71|608.71|605.91|607.74|604.94|0
1648093500000|2022-03-24 03:45:00|608.71|605.91|607.74|604.94|608.9|606.1|607.64|604.84|0
1648093800000|2022-03-24 03:50:00|607.93|605.13|605.8|603|607.93|605.13|605.6|602.8|0
1648094100000|2022-03-24 03:55:00|605.99|603.19|604.05|601.25|606.18|603.38|604.05|601.25|0
1648094400000|2022-03-24 04:00:00|603.86|601.06|604.25|601.45|604.44|601.64|603.19|600.39|0
1648094700000|2022-03-24 04:05:00|604.05|601.25|603.86|601.06|604.25|601.45|603.67|600.87|0
1648095000000|2022-03-24 04:10:00|604.05|601.25|604.44|601.64|604.63|601.83|603.86|601.06|0
1648095300000|2022-03-24 04:15:00|604.24|601.44|604.05|601.25|604.44|601.64|603.08|600.28|0
1648095600000|2022-03-24 04:20:00|603.86|601.06|604.43|601.63|604.82|602.02|603.66|600.86|0
1648095900000|2022-03-24 04:25:00|604.63|601.83|605.01|602.21|605.21|602.41|604.24|601.44|0
1648096200000|2022-03-24 04:30:00|604.82|602.02|604.63|601.83|604.82|602.02|604.24|601.44|0
1648096500000|2022-03-24 04:35:00|604.43|601.63|604.24|601.44|604.82|602.02|604.04|601.24|0
1648096800000|2022-03-24 04:40:00|604.43|601.63|604.24|601.44|604.53|601.73|604.04|601.24|0
1648097100000|2022-03-24 04:45:00|604.04|601.24|604.04|601.24|604.04|601.24|602.3|599.5|0
1648097400000|2022-03-24 04:50:00|603.85|601.05|604.23|601.43|604.62|601.82|603.76|600.96|0
1648097700000|2022-03-24 04:55:00|604.43|601.63|604.23|601.43|604.43|601.63|604.23|601.43|0
1648098000000|2022-03-24 05:00:00|603.85|601.05|602.88|600.08|604.04|601.24|602.3|599.5|0
1648098300000|2022-03-24 05:05:00|603.27|600.47|603.65|600.85|604.23|601.43|601.91|599.11|0
1648098600000|2022-03-24 05:10:00|603.26|600.46|602.68|599.88|603.84|601.04|602.3|599.5|0
1648098900000|2022-03-24 05:15:00|602.59|599.79|603.45|600.65|603.46|600.66|601.91|599.11|0
1648099200000|2022-03-24 05:20:00|603.36|600.56|603.07|600.27|603.84|601.04|603.07|600.27|0
1648099500000|2022-03-24 05:25:00|602.87|600.07|602.87|600.07|603.26|600.46|602.1|599.3|0
1648099800000|2022-03-24 05:30:00|602.68|599.88|601.13|598.33|603.07|600.27|601.04|598.24|0
1648100100000|2022-03-24 05:35:00|601.33|598.53|598.82|596.02|601.52|598.72|598.63|595.83|0
1648100400000|2022-03-24 05:40:00|599.01|596.21|598.24|595.44|599.59|596.79|598.24|595.44|0
1648100700000|2022-03-24 05:45:00|598.05|595.25|597.66|594.86|598.24|595.44|596.89|594.09|0
1648101000000|2022-03-24 05:50:00|597.85|595.05|598.43|595.63|598.62|595.82|597.85|595.05|0
1648101300000|2022-03-24 05:55:00|598.15|595.35|597.27|594.47|598.24|595.44|596.51|593.71|0
1648101600000|2022-03-24 06:00:00|597.47|594.67|595.54|592.74|597.76|594.96|595.35|592.55|0
1648101900000|2022-03-24 06:05:00|595.74|592.94|598.62|595.82|598.81|596.01|595.74|592.94|0
1648102200000|2022-03-24 06:10:00|598.81|596.01|599.39|596.59|599.77|596.97|598.81|596.01|0
1648102500000|2022-03-24 06:15:00|599.3|596.5|600.16|597.36|600.35|597.55|599.2|596.4|0
1648102800000|2022-03-24 06:20:00|599.97|597.17|600.16|597.36|600.74|597.94|599.97|597.17|0
1648103100000|2022-03-24 06:25:00|600.26|597.46|599.29|596.49|600.74|597.94|599.1|596.3|0
1648103400000|2022-03-24 06:30:00|599.19|596.39|599.77|596.97|599.77|596.97|598.8|596|0
1648103700000|2022-03-24 06:35:00|599.58|596.78|599|596.2|599.77|596.97|599|596.2|0
1648104000000|2022-03-24 06:40:00|599.19|596.39|599.48|596.68|599.77|596.97|599|596.2|0
1648104300000|2022-03-24 06:45:00|599.57|596.77|599.77|596.97|599.77|596.97|599.19|596.39|0
1648104600000|2022-03-24 06:50:00|599.57|596.77|601.61|598.81|601.89|599.09|599.57|596.77|0
1648104900000|2022-03-24 06:55:00|601.7|598.9|601.51|598.71|601.89|599.09|601.31|598.51|0
1648105200000|2022-03-24 07:00:00|601.31|598.51|600.54|597.74|601.31|598.51|599.18|596.38|0
1648105500000|2022-03-24 07:05:00|600.44|598.04|600.82|598.42|601.69|599.29|600.44|598.04|0
1648105800000|2022-03-24 07:10:00|600.92|598.52|599.37|596.97|600.92|598.52|599.17|596.77|0
1648106100000|2022-03-24 07:15:00|599.17|596.77|596.47|594.07|599.37|596.97|596.28|593.88|0
1648106400000|2022-03-24 07:20:00|596.66|594.26|599.95|597.55|600.24|597.84|595.51|593.11|0
1648106700000|2022-03-24 07:25:00|600.05|597.65|598.69|596.29|600.63|598.23|598.31|595.91|0
1648107000000|2022-03-24 07:30:00|598.6|596.2|598.88|596.48|599.57|597.17|598.31|595.91|0
1648107300000|2022-03-24 07:35:00|599.08|596.68|600.43|598.03|600.62|598.22|598.88|596.48|0
1648107600000|2022-03-24 07:40:00|600.04|597.64|599.46|597.06|600.62|598.22|598.69|596.29|0
1648107900000|2022-03-24 07:45:00|599.65|597.25|600.23|597.83|600.43|598.03|598.49|596.09|0
1648108200000|2022-03-24 07:50:00|600.04|597.64|600.91|598.51|601.01|598.61|600.04|597.64|0
1648108500000|2022-03-24 07:55:00|601.01|598.61|600.72|598.32|601.2|598.8|599.84|597.44|0
1648108800000|2022-03-24 08:00:00|600.62|598.22|595.98|593.58|600.81|598.41|595.98|593.58|0
1648109100000|2022-03-24 08:05:00|595.79|593.39|593.86|591.46|595.89|593.49|591.17|588.77|0
1648109400000|2022-03-24 08:10:00|593.67|591.27|595.21|592.81|595.59|593.19|592.51|590.11|0
1648109700000|2022-03-24 08:15:00|594.73|592.33|593.67|591.27|595.4|593|592.32|589.92|0
1648110000000|2022-03-24 08:20:00|593.77|591.37|592.13|589.73|594.24|591.84|591.65|589.25|0
1648110300000|2022-03-24 08:25:00|592.03|589.63|592.42|590.02|592.51|590.11|591.36|588.96|0
1648110600000|2022-03-24 08:30:00|592.32|589.92|592.12|589.72|592.51|590.11|588.48|586.08|0
1648110900000|2022-03-24 08:35:00|591.84|589.44|590.01|587.61|591.93|589.53|589.05|586.65|0
1648111200000|2022-03-24 08:40:00|589.82|587.42|590.88|588.48|591.35|588.95|589.73|587.33|0
1648111500000|2022-03-24 08:45:00|590.78|588.38|591.74|589.34|592.41|590.01|590.78|588.38|0
1648111800000|2022-03-24 08:50:00|591.93|589.53|591.35|588.95|591.93|589.53|590.87|588.47|0
1648112100000|2022-03-24 08:55:00|591.45|589.05|591.16|588.76|591.73|589.33|589.81|587.41|0
1648112400000|2022-03-24 09:00:00|590.96|588.56|589.43|587.03|591.54|589.14|588.85|586.45|0
1648112700000|2022-03-24 09:05:00|590|587.6|589.55|587.15|590.77|588.37|588.66|586.26|0
1648113000000|2022-03-24 09:10:00|589.65|587.25|588.68|586.28|590.42|588.02|588.68|586.28|0
1648113300000|2022-03-24 09:15:00|588.88|586.48|589.36|586.96|589.84|587.44|588.88|586.48|0
1648113600000|2022-03-24 09:20:00|589.26|586.86|590.8|588.4|591.18|588.78|588.88|586.48|0
1648113900000|2022-03-24 09:25:00|590.9|588.5|591.28|588.88|591.37|588.97|590.7|588.3|0
1648114200000|2022-03-24 09:30:00|591.18|588.78|589.64|587.24|591.56|589.16|589.64|587.24|0
1648114500000|2022-03-24 09:35:00|589.55|587.15|590.22|587.82|590.79|588.39|589.45|587.05|0
1648114800000|2022-03-24 09:40:00|590.51|588.11|590.6|588.2|590.98|588.58|590.22|587.82|0
1648115100000|2022-03-24 09:45:00|590.79|588.39|590.31|587.91|591.18|588.78|590.02|587.62|0
1648115400000|2022-03-24 09:50:00|590.41|588.01|591.17|588.77|591.37|588.97|590.21|587.81|0
1648115700000|2022-03-24 09:55:00|590.98|588.58|592.33|589.93|592.52|590.12|590.98|588.58|0
1648116000000|2022-03-24 10:00:00|592.52|590.12|593.68|591.28|594.64|592.24|592.52|590.12|0
1648116300000|2022-03-24 10:05:00|593.78|591.38|595.32|592.92|595.61|593.21|593.78|591.38|0
1648116600000|2022-03-24 10:10:00|595.41|593.01|596.28|593.88|596.38|593.98|594.64|592.24|0
1648116900000|2022-03-24 10:15:00|597.15|594.75|596.18|593.78|597.92|595.52|596.18|593.78|0
1648117200000|2022-03-24 10:20:00|596.28|593.88|597.15|594.75|598.5|596.1|596.18|593.78|0
1648117500000|2022-03-24 10:25:00|597.25|594.85|595.99|593.59|597.25|594.85|595.6|593.2|0
1648117800000|2022-03-24 10:30:00|595.6|593.2|595.21|592.81|597.92|595.52|594.83|592.43|0
1648118100000|2022-03-24 10:35:00|595.31|592.91|595.79|593.39|595.99|593.59|594.63|592.23|0
1648118400000|2022-03-24 10:40:00|595.89|593.49|595.6|593.2|596.56|594.16|595.31|592.91|0
1648118700000|2022-03-24 10:45:00|595.7|593.3|595.7|593.3|596.18|593.78|595.02|592.62|0
1648119000000|2022-03-24 10:50:00|595.79|593.39|595.31|592.91|595.98|593.58|594.82|592.42|0
1648119300000|2022-03-24 10:55:00|595.21|592.81|596.17|593.77|596.75|594.35|595.01|592.61|0
1648119600000|2022-03-24 11:00:00|596.37|593.97|594.43|592.03|596.37|593.97|594.05|591.65|0
1648119900000|2022-03-24 11:05:00|594.63|592.23|589.04|586.64|595.4|593|585.78|583.38|0
1648120200000|2022-03-24 11:10:00|588.08|585.68|590.87|588.47|591.06|588.66|588.08|585.68|0
1648120500000|2022-03-24 11:15:00|590.96|588.56|591.94|589.54|592.13|589.73|589.81|587.41|0
1648120800000|2022-03-24 11:20:00|592.04|589.64|590.59|588.19|592.51|590.11|590.4|588|0
1648121100000|2022-03-24 11:25:00|590.79|588.39|591.27|588.87|591.55|589.15|590.59|588.19|0
1648121400000|2022-03-24 11:30:00|590.98|588.58|590.21|587.81|591.55|589.15|589.63|587.23|0
1648121700000|2022-03-24 11:35:00|590.31|587.91|590.59|588.19|590.78|588.38|589.25|586.85|0
1648122000000|2022-03-24 11:40:00|593.47|591.07|594.77|591.89|600.51|598.11|593.19|590.79|0
1648122300000|2022-03-24 11:45:00|594.96|592.08|593.71|590.83|595.44|592.56|592.94|590.06|0
1648122600000|2022-03-24 11:50:00|594.38|591.5|596.98|594.1|598.04|595.16|594.09|591.21|0
1648122900000|2022-03-24 11:55:00|596.89|594.01|596.78|593.9|597.66|594.78|595.44|592.56|0
1648123200000|2022-03-24 12:00:00|596.59|593.71|594.47|591.59|596.88|594|594.47|591.59|0
1648123500000|2022-03-24 12:05:00|594.57|591.69|596.2|593.32|596.2|593.32|594.09|591.21|0
1648123800000|2022-03-24 12:10:00|597.17|594.29|596.97|594.09|598.9|596.02|596.59|593.71|0
1648124100000|2022-03-24 12:15:00|597.07|594.19|598.13|595.25|599.1|596.22|596.97|594.09|0
1648124400000|2022-03-24 12:20:00|598.04|595.16|599|596.12|599.29|596.41|597.36|594.48|0
1648124700000|2022-03-24 12:25:00|598.9|596.02|598.13|595.25|599.48|596.6|597.74|594.86|0
1648125000000|2022-03-24 12:30:00|598.23|595.35|598.23|595.35|601.22|598.34|597.74|594.86|0
1648125300000|2022-03-24 12:35:00|598.13|595.25|597.35|594.47|598.51|595.63|596.39|593.51|0
1648125600000|2022-03-24 12:40:00|597.26|594.38|596|593.12|597.35|594.47|595.62|592.74|0
1648125900000|2022-03-24 12:45:00|595.91|593.03|595.91|593.03|596.77|593.89|594.85|591.97|0
1648126200000|2022-03-24 12:50:00|595.81|592.93|595.23|592.35|595.81|592.93|594.65|591.77|0
1648126500000|2022-03-24 12:55:00|595.04|592.16|596.39|593.51|596.39|593.51|594.46|591.58|0
1648126800000|2022-03-24 13:00:00|596.58|593.7|596.29|593.41|597.35|594.47|595.04|592.16|0
1648127100000|2022-03-24 13:05:00|596.58|593.7|595.52|592.64|597.35|594.47|595.23|592.35|0
1648127400000|2022-03-24 13:10:00|596|593.12|595.95|593.07|596.58|593.7|595.38|592.5|0
1648127700000|2022-03-24 13:15:00|595.76|592.88|597.02|594.14|597.69|594.81|595.76|592.88|0
1648128000000|2022-03-24 13:20:00|596.92|594.04|595.96|593.08|597.31|594.43|595.96|593.08|0
1648128300000|2022-03-24 13:25:00|596.15|593.27|598.65|595.77|598.85|595.97|595|592.12|0
1648128600000|2022-03-24 13:30:00|598.27|595.39|603.67|600.79|604.25|601.37|597.69|594.81|0
1648128900000|2022-03-24 13:35:00|604.25|601.37|604.06|601.18|606.96|604.08|603.67|600.79|0
1648129200000|2022-03-24 13:40:00|604.44|601.56|598.36|595.48|604.83|601.95|596.53|593.65|0
1648129500000|2022-03-24 13:45:00|597.98|595.1|600.38|597.5|601.54|598.66|596.34|593.46|0
1648129800000|2022-03-24 13:50:00|600.96|598.08|597.59|594.71|602.7|599.82|594.8|591.92|0
1648130100000|2022-03-24 13:55:00|596.91|594.03|603.09|600.21|603.09|600.21|596.74|593.86|0
1648130400000|2022-03-24 14:00:00|602.9|600.02|595.24|592.36|602.9|600.02|593.71|590.83|0
1648130700000|2022-03-24 14:05:00|594.66|591.78|594.47|591.59|596.57|593.69|592.57|589.69|0
1648131000000|2022-03-24 14:10:00|594.28|591.4|596.38|593.5|598.29|595.41|594.28|591.4|0
1648131300000|2022-03-24 14:15:00|595.81|592.93|600.45|597.57|602.38|599.5|593.15|590.27|0
1648131600000|2022-03-24 14:20:00|600.06|597.18|600.64|597.76|601.8|598.92|598.33|595.45|0
1648131900000|2022-03-24 14:25:00|600.06|597.18|601.41|598.53|602.96|600.08|599.1|596.22|0
1648132200000|2022-03-24 14:30:00|601.61|598.73|593.72|590.84|603.54|600.66|593.14|590.26|0
1648132500000|2022-03-24 14:35:00|593.91|591.03|596.4|593.52|597.17|594.29|592.38|589.5|0
1648132800000|2022-03-24 14:40:00|596.02|593.14|593.91|591.03|598.13|595.25|593.91|591.03|0
1648133100000|2022-03-24 14:45:00|593.52|590.64|592.18|589.3|594.29|591.41|590.65|587.77|0
1648133400000|2022-03-24 14:50:00|591.99|589.11|591.87|588.99|595.06|592.18|590.62|587.74|0
1648133700000|2022-03-24 14:55:00|591.96|589.08|593.89|591.01|595.23|592.35|591.2|588.32|0
1648134000000|2022-03-24 15:00:00|593.12|590.24|590.24|587.36|594.27|591.39|582.97|580.09|0
1648134300000|2022-03-24 15:05:00|589.66|586.78|589.28|586.4|591.58|588.7|586.02|583.14|0
1648134600000|2022-03-24 15:10:00|590.04|587.16|586.79|583.91|591|588.12|585.26|582.38|0
1648134900000|2022-03-24 15:15:00|586.02|583.14|584.68|581.8|588.12|585.24|584.68|581.8|0
1648135200000|2022-03-24 15:20:00|583.92|581.04|584.49|581.61|586.98|584.1|583.92|581.04|0
1648135500000|2022-03-24 15:25:00|584.3|581.42|579.54|576.66|585.06|582.18|579.16|576.28|0
1648135800000|2022-03-24 15:30:00|579.35|576.47|579.92|577.04|580.11|577.23|577.83|574.95|0
1648136100000|2022-03-24 15:35:00|580.11|577.23|577.05|574.17|580.68|577.8|577.05|574.17|0
1648136400000|2022-03-24 15:40:00|577.24|574.36|573.82|570.94|577.24|574.36|572.87|569.99|0
1648136700000|2022-03-24 15:45:00|574.2|571.32|576.1|573.22|576.1|573.22|573.63|570.75|0
1648137000000|2022-03-24 15:50:00|576.47|573.59|576.76|573.88|578.19|575.31|576.09|573.21|0
1648137300000|2022-03-24 15:55:00|576.85|573.97|576.66|573.78|577.04|574.16|575.33|572.45|0
1648137600000|2022-03-24 16:00:00|577.04|574.16|580.66|577.78|581.42|578.54|575.71|572.83|0
1648137900000|2022-03-24 16:05:00|581.42|578.54|581.5|578.62|581.99|579.11|580.47|577.59|0
1648138200000|2022-03-24 16:10:00|581.59|578.71|581.02|578.14|582.36|579.48|580.44|577.56|0
1648138500000|2022-03-24 16:15:00|580.83|577.95|581.02|578.14|582.74|579.86|580.44|577.56|0
1648138800000|2022-03-24 16:20:00|580.82|577.94|581.97|579.09|581.97|579.09|579.68|576.8|0
1648139100000|2022-03-24 16:25:00|582.54|579.66|585.42|582.54|586.95|584.07|581.4|578.52|0
1648139400000|2022-03-24 16:30:00|585.8|582.92|587.53|584.65|587.92|585.04|583.89|581.01|0
1648139700000|2022-03-24 16:35:00|587.34|584.46|582.73|579.85|588.11|585.23|582.16|579.28|0
1648140000000|2022-03-24 16:40:00|582.93|580.05|581.97|579.09|584.27|581.39|581.97|579.09|0
1648140300000|2022-03-24 16:45:00|582.35|579.47|584.17|581.29|584.65|581.77|582.35|579.47|0
1648140600000|2022-03-24 16:50:00|584.07|581.19|581.58|578.7|584.07|581.19|580.82|577.94|0
1648140900000|2022-03-24 16:55:00|581.97|579.09|581.01|578.13|582.35|579.47|580.43|577.55|0
1648141200000|2022-03-24 17:00:00|580.82|577.94|582.35|579.47|582.73|579.85|576.81|573.93|0
1648141500000|2022-03-24 17:05:00|581.96|579.08|582.73|579.85|583.69|580.81|580.24|577.36|0
1648141800000|2022-03-24 17:10:00|582.34|579.46|580.43|577.55|583.02|580.14|579.48|576.6|0
1648142100000|2022-03-24 17:15:00|580.81|577.93|578.33|575.45|580.81|577.93|578.33|575.45|0
1648142400000|2022-03-24 17:20:00|578.52|575.64|579.09|576.21|580.43|577.55|578.14|575.26|0
1648142700000|2022-03-24 17:25:00|578.9|576.02|577.75|574.87|579.28|576.4|576.04|573.16|0
1648143000000|2022-03-24 17:30:00|577.56|574.68|579.09|576.21|580.43|577.55|576.99|574.11|0
1648143300000|2022-03-24 17:35:00|579.47|576.59|578.13|575.25|579.85|576.97|577.18|574.3|0
1648143600000|2022-03-24 17:40:00|578.04|575.16|576.99|574.11|578.71|575.83|576.23|573.35|0
1648143900000|2022-03-24 17:45:00|576.8|573.92|576.03|573.15|577.18|574.3|574.89|572.01|0
1648144200000|2022-03-24 17:50:00|576.41|573.53|576.98|574.1|577.37|574.49|575.46|572.58|0
1648144500000|2022-03-24 17:55:00|577.18|574.3|576.98|574.1|577.75|574.87|576.41|573.53|0
1648144800000|2022-03-24 18:00:00|577.17|574.29|572.99|570.11|577.56|574.68|572.42|569.54|0
1648145100000|2022-03-24 18:05:00|573.18|570.3|576.41|573.53|576.98|574.1|573.18|570.3|0
1648145400000|2022-03-24 18:10:00|576.22|573.34|576.79|573.91|579.65|576.77|576.03|573.15|0
1648145700000|2022-03-24 18:15:00|576.6|573.72|577.17|574.29|577.55|574.67|575.27|572.39|0
1648146000000|2022-03-24 18:20:00|576.89|574.01|579.08|576.2|580.22|577.34|576.89|574.01|0
1648146300000|2022-03-24 18:25:00|578.89|576.01|578.12|575.24|579.84|576.96|577.55|574.67|0
1648146600000|2022-03-24 18:30:00|577.93|575.05|579.84|576.96|580.6|577.72|577.17|574.29|0
1648146900000|2022-03-24 18:35:00|579.65|576.77|578.69|575.81|581.18|578.3|578.5|575.62|0
1648147200000|2022-03-24 18:40:00|578.5|575.62|579.26|576.38|579.84|576.96|578.12|575.24|0
1648147500000|2022-03-24 18:45:00|579.64|576.76|581.75|578.87|583.28|580.4|579.07|576.19|0
1648147800000|2022-03-24 18:50:00|581.36|578.48|578.31|575.43|581.55|578.67|577.35|574.47|0
1648148100000|2022-03-24 18:55:00|578.5|575.62|577.54|574.66|579.45|576.57|576.97|574.09|0
1648148400000|2022-03-24 19:00:00|577.83|574.95|578.68|575.8|580.6|577.72|576.97|574.09|0
1648148700000|2022-03-24 19:05:00|579.07|576.19|573.54|570.66|579.07|576.19|572.78|569.9|0
1648149000000|2022-03-24 19:10:00|573.92|571.04|572.78|569.9|574.11|571.23|572.78|569.9|0
1648149300000|2022-03-24 19:15:00|572.97|570.09|571.26|568.38|573.92|571.04|571.26|568.38|0
1648149600000|2022-03-24 19:20:00|570.88|568|568.04|565.16|571.26|568.38|567.85|564.97|0
1648149900000|2022-03-24 19:25:00|567.28|564.4|566.72|563.84|567.28|564.4|565.21|562.33|0
1648150200000|2022-03-24 19:30:00|566.34|563.46|568.61|565.73|569.93|567.05|565.58|562.7|0
1648150500000|2022-03-24 19:35:00|568.42|565.54|570.12|567.24|570.69|567.81|567.85|564.97|0
1648150800000|2022-03-24 19:40:00|570.31|567.43|568.98|566.1|572.39|569.51|568.98|566.1|0
1648151100000|2022-03-24 19:45:00|568.79|565.91|565.03|562.15|570.81|567.93|565.03|562.15|0
1648151400000|2022-03-24 19:50:00|563.99|561.11|566.9|564.02|567.46|564.58|560.29|557.41|0
1648151700000|2022-03-24 19:55:00|566.71|563.83|563.34|560.46|568.22|565.34|562.59|559.71|0
1648152000000|2022-03-24 20:00:00|562.4|559.52|562.03|559.15|563.34|560.46|561.28|558.4|0
1648152300000|2022-03-24 20:05:00|561.84|558.96|562.77|559.89|562.77|559.89|561.65|558.77|0
1648152600000|2022-03-24 20:10:00|562.96|560.08|563.28|560.4|566.61|563.73|562.77|559.89|0
1648152900000|2022-03-24 20:15:00|563.52|560.16|563.33|559.97|563.52|560.16|563.14|559.78|0
1648153200000|2022-03-24 20:20:00|563.14|559.78|561.27|557.91|563.14|559.78|560.9|557.54|0
1648153500000|2022-03-24 20:25:00|561.46|558.1|561.09|557.73|561.83|558.47|561.09|557.73|0
1648153800000|2022-03-24 20:30:00|561.18|557.82|561.27|557.91|561.27|557.91|560.53|557.17|0
1648154100000|2022-03-24 20:35:00|561.08|557.72|561.08|557.72|561.27|557.91|561.08|557.72|0
1648154400000|2022-03-24 20:40:00|560.9|557.54|561.27|557.91|561.27|557.91|560.9|557.54|0
1648155300000|2022-03-24 20:55:00|561.26|557.9|561.36|558|561.36|558|561.17|557.81|0
1648155600000|2022-03-24 21:00:00|561.29|557.93|561.56|558.2|561.59|558.23|561.29|557.93|0
1648155900000|2022-03-24 21:05:00|561.5|558.14|561.4|558.04|561.56|558.2|561.4|558.04|0
1648156200000|2022-03-24 21:10:00|561.64|558.28|561.42|558.06|561.64|558.28|561.4|558.04|0
1648156500000|2022-03-24 21:15:00|561.45|558.09|561.42|558.06|561.45|558.09|561.39|558.03|0
1648156800000|2022-03-24 21:20:00|561.33|557.97|561.36|558|561.47|558.11|561.2|557.84|0
1648157100000|2022-03-24 21:25:00|561.33|557.97|561.28|557.92|561.33|557.97|561.14|557.78|0
1648157400000|2022-03-24 21:30:00|561.47|558.11|561.49|558.13|561.49|558.13|561.47|558.11|0
1648157700000|2022-03-24 21:35:00|561.47|558.11|561.52|558.16|561.63|558.27|561.47|558.11|0
1648158000000|2022-03-24 21:40:00|561.63|558.27|561.89|558.53|561.9|558.54|561.63|558.27|0
1648158300000|2022-03-24 21:45:00|561.95|558.59|561.89|558.53|561.95|558.59|561.89|558.53|0
1648158600000|2022-03-24 21:50:00|561.87|558.51|561.38|558.02|561.87|558.51|561.38|558.02|0
1648158900000|2022-03-24 21:55:00|561.32|557.96|561.6|558.24|561.63|558.27|561.32|557.96|0
1648159200000|2022-03-24 22:00:00|561.35|557.99|561.06|557.7|562.65|559.29|560.5|557.14|0
1648159500000|2022-03-24 22:05:00|560.97|557.61|562.65|559.29|562.84|559.48|560.97|557.61|0
1648159800000|2022-03-24 22:10:00|562.37|559.01|563.58|560.22|564.05|560.69|562.37|559.01|0
1648160100000|2022-03-24 22:15:00|563.67|560.31|563.77|560.41|564.14|560.78|563.11|559.75|0
1648160400000|2022-03-24 22:20:00|563.86|560.5|563.67|560.31|563.86|560.5|563.11|559.75|0
1648160700000|2022-03-24 22:25:00|563.48|560.12|563.48|560.12|563.48|560.12|562.17|558.81|0
1648161000000|2022-03-24 22:30:00|563.58|560.22|564.41|561.05|564.42|561.06|563.48|560.12|0
1648161300000|2022-03-24 22:35:00|564.23|560.87|564.79|561.43|564.98|561.62|563.85|560.49|0
1648161600000|2022-03-24 22:40:00|564.89|561.53|564.79|561.43|564.97|561.61|564.6|561.24|0
1648161900000|2022-03-24 22:45:00|564.97|561.61|564.04|560.68|564.97|561.61|563.95|560.59|0
1648162200000|2022-03-24 22:50:00|564.22|560.86|564.22|560.86|564.41|561.05|563.66|560.3|0
1648162500000|2022-03-24 22:55:00|564.41|561.05|565.53|562.17|565.53|562.17|564.41|561.05|0
1648162800000|2022-03-24 23:00:00|565.44|562.08|565.72|562.36|565.72|562.36|565.16|561.8|0
1648163100000|2022-03-24 23:05:00|565.53|562.17|565.53|562.17|565.72|562.36|565.15|561.79|0
1648163400000|2022-03-24 23:10:00|565.72|562.36|566.65|563.29|567.03|563.67|565.72|562.36|0
1648163700000|2022-03-24 23:15:00|566.46|563.1|565.53|562.17|566.46|563.1|565.15|561.79|0
1648164000000|2022-03-24 23:20:00|565.44|562.08|564.22|560.86|565.71|562.35|564.22|560.86|0
1648164300000|2022-03-24 23:25:00|564.4|561.04|564.77|561.41|564.78|561.42|563.65|560.29|0
1648164600000|2022-03-24 23:30:00|564.87|561.51|565.15|561.79|565.34|561.98|564.4|561.04|0
1648164900000|2022-03-24 23:35:00|565.34|561.98|565.71|562.35|566.08|562.72|564.59|561.23|0
1648165200000|2022-03-24 23:40:00|565.9|562.54|565.15|561.79|566.18|562.82|565.15|561.79|0
1648165500000|2022-03-24 23:45:00|564.96|561.6|565.33|561.97|565.71|562.35|564.58|561.22|0
1648165800000|2022-03-24 23:50:00|565.52|562.16|565.33|561.97|565.71|562.35|564.77|561.41|0
1648166100000|2022-03-24 23:55:00|565.14|561.78|565.52|562.16|565.89|562.53|564.96|561.6|0
1648166400000|2022-03-25 00:00:00|565.7|562.34|567.39|564.03|567.76|564.4|565.52|562.16|0
1648166700000|2022-03-25 00:05:00|567.2|563.84|568.14|564.78|568.51|565.15|567.2|563.84|0
1648167000000|2022-03-25 00:10:00|568.51|565.15|569.26|565.9|569.64|566.28|567.95|564.59|0
1648167300000|2022-03-25 00:15:00|569.08|565.72|569.26|565.9|570.58|567.22|569.07|565.71|0
1648167600000|2022-03-25 00:20:00|569.07|565.71|570.01|566.65|570.2|566.84|568.7|565.34|0
1648167900000|2022-03-25 00:25:00|569.82|566.46|569.26|565.9|570.39|567.03|569.26|565.9|0
1648168200000|2022-03-25 00:30:00|569.45|566.09|568.88|565.52|569.45|566.09|568.32|564.96|0
1648168500000|2022-03-25 00:35:00|568.79|565.43|568.32|564.96|569.45|566.09|567.94|564.58|0
1648168800000|2022-03-25 00:40:00|568.13|564.77|568.32|564.96|568.41|565.05|567.57|564.21|0
1648169100000|2022-03-25 00:45:00|568.13|564.77|568.13|564.77|568.5|565.14|567.75|564.39|0
1648169400000|2022-03-25 00:50:00|567.94|564.58|568.88|565.52|569.44|566.08|567.94|564.58|0
1648169700000|2022-03-25 00:55:00|569.07|565.71|569.25|565.89|569.25|565.89|568.22|564.86|0
1648170000000|2022-03-25 01:00:00|569.44|566.08|568.88|565.52|570|566.64|568.12|564.76|0
1648170300000|2022-03-25 01:05:00|568.69|565.33|567.37|564.01|568.69|565.33|567.37|564.01|0
1648170600000|2022-03-25 01:10:00|567.56|564.2|567.37|564.01|567.75|564.39|566.81|563.45|0
1648170900000|2022-03-25 01:15:00|567.18|563.82|567.74|564.38|568.31|564.95|567.18|563.82|0
1648171200000|2022-03-25 01:20:00|567.56|564.2|568.78|565.42|569.62|566.26|567.56|564.2|0
1648171500000|2022-03-25 01:25:00|568.68|565.32|567.18|563.82|568.68|565.32|566.99|563.63|0
1648171800000|2022-03-25 01:30:00|567.37|564.01|567.55|564.19|568.3|564.94|566.99|563.63|0
1648172100000|2022-03-25 01:35:00|567.46|564.1|567.55|564.19|568.12|564.76|566.99|563.63|0
1648172400000|2022-03-25 01:40:00|567.46|564.1|566.34|562.98|567.74|564.38|566.34|562.98|0
1648172700000|2022-03-25 01:45:00|566.24|562.88|566.61|563.25|566.99|563.63|566.05|562.69|0
1648173000000|2022-03-25 01:50:00|566.8|563.44|556.91|553.55|566.8|563.44|556.54|553.18|0
1648173300000|2022-03-25 01:55:00|557.09|553.73|558.86|555.5|559.51|556.15|556.16|552.8|0
1648173600000|2022-03-25 02:00:00|558.95|555.59|560.16|556.8|560.16|556.8|558.95|555.59|0
1648173900000|2022-03-25 02:05:00|560.25|556.89|559.14|555.78|560.25|556.89|559.14|555.78|0
1648174200000|2022-03-25 02:10:00|559.42|556.06|560.81|557.45|561.18|557.82|559.32|555.96|0
1648174500000|2022-03-25 02:15:00|560.91|557.55|559.88|556.52|561.18|557.82|559.51|556.15|0
1648174800000|2022-03-25 02:20:00|560.06|556.7|561.18|557.82|561.55|558.19|560.06|556.7|0
1648175100000|2022-03-25 02:25:00|561.37|558.01|562.3|558.94|562.67|559.31|561.37|558.01|0
1648175400000|2022-03-25 02:30:00|562.49|559.13|562.48|559.12|563.79|560.43|562.3|558.94|0
1648175700000|2022-03-25 02:35:00|562.67|559.31|560.99|557.63|563.04|559.68|560.34|556.98|0
1648176000000|2022-03-25 02:40:00|560.8|557.44|561.92|558.56|562.39|559.03|560.62|557.26|0
1648176300000|2022-03-25 02:45:00|561.83|558.47|561.92|558.56|562.3|558.94|561.36|558|0
1648176600000|2022-03-25 02:50:00|561.73|558.37|561.73|558.37|562.48|559.12|560.99|557.63|0
1648176900000|2022-03-25 02:55:00|561.83|558.47|560.9|557.54|562.11|558.75|560.8|557.44|0
1648177200000|2022-03-25 03:00:00|560.8|557.44|560.42|557.06|561.45|558.09|560.42|557.06|0
1648177500000|2022-03-25 03:05:00|560.61|557.25|560.98|557.62|560.98|557.62|559.68|556.32|0
1648177800000|2022-03-25 03:10:00|561.17|557.81|561.91|558.55|562.66|559.3|561.17|557.81|0
1648178100000|2022-03-25 03:15:00|562.01|558.65|562.85|559.49|562.85|559.49|561.73|558.37|0
1648178400000|2022-03-25 03:20:00|562.94|559.58|563.22|559.86|563.97|560.61|562.85|559.49|0
1648178700000|2022-03-25 03:25:00|563.41|560.05|563.59|560.23|563.59|560.23|562.47|559.11|0
1648179000000|2022-03-25 03:30:00|563.4|560.04|562.75|559.39|563.4|560.04|562.28|558.92|0
1648179300000|2022-03-25 03:35:00|562.84|559.48|563.4|560.04|563.59|560.23|562.38|559.02|0
1648179600000|2022-03-25 03:40:00|563.31|559.95|564.71|561.35|565.18|561.82|563.31|559.95|0
1648179900000|2022-03-25 03:45:00|564.9|561.54|564.99|561.63|565.37|562.01|564.34|560.98|0
1648180200000|2022-03-25 03:50:00|564.9|561.54|564.43|561.07|565.08|561.72|564.15|560.79|0
1648180500000|2022-03-25 03:55:00|564.52|561.16|563.4|560.04|564.52|561.16|563.4|560.04|0
1648180800000|2022-03-25 04:00:00|563.58|560.22|563.02|559.66|563.96|560.6|562.93|559.57|0
1648181100000|2022-03-25 04:05:00|562.84|559.48|563.02|559.66|563.4|560.04|562.83|559.47|0
1648181400000|2022-03-25 04:10:00|562.83|559.47|562.09|558.73|562.83|559.47|561.34|557.98|0
1648181700000|2022-03-25 04:15:00|562.46|559.1|561.71|558.35|562.46|559.1|561.44|558.08|0
1648182000000|2022-03-25 04:20:00|561.52|558.16|561.71|558.35|561.9|558.54|561.34|557.98|0
1648182300000|2022-03-25 04:25:00|561.52|558.16|560.78|557.42|561.52|558.16|560.78|557.42|0
1648182600000|2022-03-25 04:30:00|560.87|557.51|561.15|557.79|561.34|557.98|560.22|556.86|0
1648182900000|2022-03-25 04:35:00|561.06|557.7|561.15|557.79|561.33|557.97|560.59|557.23|0
1648183200000|2022-03-25 04:40:00|561.24|557.88|560.4|557.04|561.33|557.97|559.84|556.48|0
1648183500000|2022-03-25 04:45:00|560.59|557.23|559.65|556.29|560.77|557.41|559.28|555.92|0
1648183800000|2022-03-25 04:50:00|559.84|556.48|559.28|555.92|559.84|556.48|558.91|555.55|0
1648184100000|2022-03-25 04:55:00|559.19|555.83|556.26|552.9|560.15|556.79|554.41|551.05|0
1648184400000|2022-03-25 05:00:00|556.07|552.71|557.37|554.01|557.93|554.57|556.07|552.71|0
1648184700000|2022-03-25 05:05:00|557.18|553.82|558.48|555.12|558.48|555.12|557|553.64|0
1648185000000|2022-03-25 05:10:00|558.66|555.3|558.11|554.75|559.03|555.67|557.74|554.38|0
1648185300000|2022-03-25 05:15:00|558.29|554.93|559.4|556.04|559.78|556.42|558.11|554.75|0
1648185600000|2022-03-25 05:20:00|559.22|555.86|559.03|555.67|559.59|556.23|558.1|554.74|0
1648185900000|2022-03-25 05:25:00|558.85|555.49|559.87|556.51|560.33|556.97|557.92|554.56|0
1648186200000|2022-03-25 05:30:00|559.96|556.6|560.98|557.62|561.82|558.46|559.87|556.51|0
1648186500000|2022-03-25 05:35:00|560.89|557.53|560.7|557.34|561.81|558.45|560.7|557.34|0
1648186800000|2022-03-25 05:40:00|560.88|557.52|562|558.64|562.56|559.2|560.88|557.52|0
1648187100000|2022-03-25 05:45:00|561.91|558.55|560.7|557.34|562.18|558.82|560.14|556.78|0
1648187400000|2022-03-25 05:50:00|560.51|557.15|560.79|557.43|561.81|558.45|560.32|556.96|0
1648187700000|2022-03-25 05:55:00|560.69|557.33|560.88|557.52|561.44|558.08|559.77|556.41|0
1648188000000|2022-03-25 06:00:00|560.69|557.33|560.6|557.24|561.06|557.7|559.58|556.22|0
1648188300000|2022-03-25 06:05:00|560.69|557.33|561.06|557.7|561.25|557.89|559.95|556.59|0
1648188600000|2022-03-25 06:10:00|560.79|557.43|559.86|556.5|560.79|557.43|559.2|555.84|0
1648188900000|2022-03-25 06:15:00|559.67|556.31|559.2|555.84|559.67|556.31|558.93|555.57|0
1648189200000|2022-03-25 06:20:00|559.11|555.75|558.74|555.38|559.57|556.21|558.46|555.1|0
1648189500000|2022-03-25 06:25:00|558.83|555.47|559.48|556.12|559.94|556.58|558.64|555.28|0
1648189800000|2022-03-25 06:30:00|559.39|556.03|559.38|556.02|559.85|556.49|559.2|555.84|0
1648190100000|2022-03-25 06:35:00|559.2|555.84|560.31|556.95|560.59|557.23|559.2|555.84|0
1648190400000|2022-03-25 06:40:00|560.13|556.77|560.68|557.32|561.05|557.69|559.75|556.39|0
1648190700000|2022-03-25 06:45:00|561.05|557.69|560.78|557.42|561.24|557.88|560.68|557.32|0
1648191000000|2022-03-25 06:50:00|560.68|557.32|559.94|556.58|561.05|557.69|559.94|556.58|0
1648191300000|2022-03-25 06:55:00|560.12|556.76|558.26|554.9|560.49|557.13|558.26|554.9|0
1648191600000|2022-03-25 07:00:00|558.45|555.09|559.75|556.39|560.68|557.32|558.45|555.09|0
1648191900000|2022-03-25 07:05:00|559.51|556.63|561.55|558.67|561.74|558.86|559.51|556.63|0
1648192200000|2022-03-25 07:10:00|561.36|558.48|559.69|556.81|561.55|558.67|559.69|556.81|0
1648192500000|2022-03-25 07:15:00|559.51|556.63|563|560.12|563.46|560.58|559.32|556.44|0
1648192800000|2022-03-25 07:20:00|562.91|560.03|563.46|560.58|564.76|561.88|562.72|559.84|0
1648193100000|2022-03-25 07:25:00|563.65|560.77|564.58|561.7|564.76|561.88|563.46|560.58|0
1648193400000|2022-03-25 07:30:00|564.39|561.51|563.46|560.58|564.57|561.69|563.27|560.39|0
1648193700000|2022-03-25 07:35:00|563.56|560.68|563.83|560.95|564.57|561.69|563.09|560.21|0
1648194000000|2022-03-25 07:40:00|563.64|560.76|564.01|561.13|564.39|561.51|563|560.12|0
1648194300000|2022-03-25 07:45:00|564.11|561.23|564.01|561.13|564.2|561.32|563.08|560.2|0
1648194600000|2022-03-25 07:50:00|563.92|561.04|562.71|559.83|564.01|561.13|562.34|559.46|0
1648194900000|2022-03-25 07:55:00|562.81|559.93|561.04|558.16|562.99|560.11|560.95|558.07|0
1648195200000|2022-03-25 08:00:00|561.6|558.72|563.45|560.57|563.45|560.57|560.48|557.6|0
1648195500000|2022-03-25 08:05:00|563.64|560.76|568.48|565.6|569.32|566.44|563.64|560.76|0
1648195800000|2022-03-25 08:10:00|568.66|565.78|572.88|570|572.88|570|568.48|565.6|0
1648196100000|2022-03-25 08:15:00|572.78|569.9|573.96|571.08|575.34|572.46|571.96|569.08|0
1648196400000|2022-03-25 08:20:00|573.78|570.9|572.37|569.49|574.15|571.27|571.71|568.83|0
1648196700000|2022-03-25 08:25:00|572.27|569.39|571.71|568.83|572.56|569.68|571.15|568.27|0
1648197000000|2022-03-25 08:30:00|571.81|568.93|570.77|567.89|572.65|569.77|570.58|567.7|0
1648197300000|2022-03-25 08:35:00|570.58|567.7|570.58|567.7|571.14|568.26|570.02|567.14|0
1648197600000|2022-03-25 08:40:00|570.49|567.61|569.08|566.2|571.52|568.64|568.9|566.02|0
1648197900000|2022-03-25 08:45:00|568.9|566.02|569.64|566.76|570.02|567.14|568.9|566.02|0
1648198200000|2022-03-25 08:50:00|569.83|566.95|568.33|565.45|569.83|566.95|568.15|565.27|0
1648198500000|2022-03-25 08:55:00|568.43|565.55|567.96|565.08|568.71|565.83|567.21|564.33|0
1648198800000|2022-03-25 09:00:00|567.87|564.99|569.45|566.57|572.45|569.57|564.41|561.53|0
1648199100000|2022-03-25 09:05:00|569.74|566.86|571.89|569.01|571.89|569.01|569.64|566.76|0
1648199400000|2022-03-25 09:10:00|571.7|568.82|569.92|567.04|572.07|569.19|569.82|566.94|0
1648199700000|2022-03-25 09:15:00|570.2|567.32|567.77|564.89|570.2|567.32|567.77|564.89|0
1648200000000|2022-03-25 09:20:00|567.86|564.98|567.2|564.32|568.33|565.45|566.83|563.95|0
1648200300000|2022-03-25 09:25:00|567.3|564.42|567.95|565.07|568.51|565.63|567.02|564.14|0
1648200600000|2022-03-25 09:30:00|568.05|565.17|569.44|566.56|569.63|566.75|567.02|564.14|0
1648200900000|2022-03-25 09:35:00|569.26|566.38|566.83|563.95|569.73|566.85|566.64|563.76|0
1648201200000|2022-03-25 09:40:00|566.55|563.67|565.89|563.01|567.01|564.13|565.89|563.01|0
1648201500000|2022-03-25 09:45:00|566.08|563.2|564.77|561.89|566.08|563.2|563.84|560.96|0
1648201800000|2022-03-25 09:50:00|564.59|561.71|563.47|560.59|565.15|562.27|563.28|560.4|0
1648202100000|2022-03-25 09:55:00|563.66|560.78|563.47|560.59|563.84|560.96|563.28|560.4|0
1648202400000|2022-03-25 10:00:00|563.28|560.4|564.4|561.52|564.58|561.7|562.35|559.47|0
1648202700000|2022-03-25 10:05:00|564.21|561.33|563.65|560.77|564.4|561.52|563.28|560.4|0
1648203000000|2022-03-25 10:10:00|563.75|560.87|563.81|560.93|565.06|562.18|562.88|560|0
1648203300000|2022-03-25 10:15:00|564|561.12|563.07|560.19|564|561.12|562.88|560|0
1648203600000|2022-03-25 10:20:00|562.88|560|563.06|560.18|563.44|560.56|561.76|558.88|0
1648203900000|2022-03-25 10:25:00|563.16|560.28|561.67|558.79|563.35|560.47|561.39|558.51|0
1648204200000|2022-03-25 10:30:00|561.76|558.88|562.32|559.44|562.5|559.62|561.2|558.32|0
1648204500000|2022-03-25 10:35:00|562.13|559.25|562.69|559.81|563.06|560.18|561.95|559.07|0
1648204800000|2022-03-25 10:40:00|562.6|559.72|562.13|559.25|562.87|559.99|561.76|558.88|0
1648205100000|2022-03-25 10:45:00|562.32|559.44|562.78|559.9|563.06|560.18|561.57|558.69|0
1648205400000|2022-03-25 10:50:00|562.6|559.72|561.01|558.13|562.69|559.81|561.01|558.13|0
1648205700000|2022-03-25 10:55:00|561.11|558.23|557.86|554.98|561.2|558.32|557.77|554.89|0
1648206000000|2022-03-25 11:00:00|557.96|555.08|559.16|556.28|559.16|556.28|557.96|555.08|0
1648206300000|2022-03-25 11:05:00|558.97|556.09|559.77|556.89|560.22|557.34|558.52|555.64|0
1648206600000|2022-03-25 11:10:00|559.58|556.7|561.43|558.55|561.43|558.55|558.84|555.96|0
1648206900000|2022-03-25 11:15:00|561.99|559.11|560.69|557.81|562.27|559.39|559.77|556.89|0
1648207200000|2022-03-25 11:20:00|560.79|557.91|557.46|554.58|560.88|558|557.09|554.21|0
1648207500000|2022-03-25 11:25:00|557.54|554.66|552.94|550.06|557.91|555.03|551.74|548.86|0
1648207800000|2022-03-25 11:30:00|553.12|550.24|554.04|551.16|554.41|551.53|552.94|550.06|0
1648208100000|2022-03-25 11:35:00|554.22|551.34|555.51|552.63|555.51|552.63|554.04|551.16|0
1648208400000|2022-03-25 11:40:00|555.69|552.81|554.77|551.89|555.69|552.81|554.77|551.89|0
1648208700000|2022-03-25 11:45:00|554.59|551.71|554.4|551.52|554.96|552.08|553.67|550.79|0
1648209000000|2022-03-25 11:50:00|554.31|551.43|553.27|550.39|554.4|551.52|552.03|549.15|0
1648209300000|2022-03-25 11:55:00|553.09|550.21|553.45|550.57|554.19|551.31|552.17|549.29|0
1648209600000|2022-03-25 12:00:00|553.82|550.94|554.19|551.31|554.47|551.59|553.64|550.76|0
1648209900000|2022-03-25 12:05:00|554.37|551.49|554|551.12|554.37|551.49|553.18|550.3|0
1648210200000|2022-03-25 12:10:00|553.82|550.94|553.82|550.94|554.92|552.04|553.63|550.75|0
1648210500000|2022-03-25 12:15:00|554|551.12|553.45|550.57|554.65|551.77|553.45|550.57|0
1648210800000|2022-03-25 12:20:00|553.08|550.2|553.26|550.38|554|551.12|552.71|549.83|0
1648211100000|2022-03-25 12:25:00|553.08|550.2|553.81|550.93|554|551.12|553.08|550.2|0
1648211400000|2022-03-25 12:30:00|553.91|551.03|554.73|551.85|555.66|552.78|553.63|550.75|0
1648211700000|2022-03-25 12:35:00|554.92|552.04|556.21|553.33|556.21|553.33|554.73|551.85|0
1648212000000|2022-03-25 12:40:00|556.76|553.88|554.36|551.48|556.76|553.88|554.36|551.48|0
1648212300000|2022-03-25 12:45:00|554.27|551.39|554.36|551.48|554.73|551.85|553.99|551.11|0
1648212600000|2022-03-25 12:50:00|554.55|551.67|554.3|551.9|554.55|552.09|554.12|551.48|0
1648212900000|2022-03-25 12:55:00|554.12|551.72|553.93|551.53|554.49|552.09|553.57|551.17|0
1648213200000|2022-03-25 13:00:00|554.12|551.72|555.78|553.38|555.96|553.56|553.93|551.53|0
1648213500000|2022-03-25 13:05:00|555.59|553.19|555.77|553.37|556.33|553.93|554.85|552.45|0
1648213800000|2022-03-25 13:10:00|555.59|553.19|555.87|553.47|556.14|553.74|555.22|552.82|0
1648214100000|2022-03-25 13:15:00|555.96|553.56|556.14|553.74|556.51|554.11|555.59|553.19|0
1648214400000|2022-03-25 13:20:00|556.05|553.65|557.43|555.03|557.62|555.22|555.96|553.56|0
1648214700000|2022-03-25 13:25:00|557.34|554.94|559.84|557.44|560.58|558.18|557.25|554.85|0
1648215000000|2022-03-25 13:30:00|560.12|557.72|559.28|556.88|560.76|558.36|557.06|554.66|0
1648215300000|2022-03-25 13:35:00|559.84|557.44|563.73|561.33|563.73|561.33|559.09|556.69|0
1648215600000|2022-03-25 13:40:00|563.92|561.52|561.69|559.29|565.59|563.19|560.57|558.17|0
1648215900000|2022-03-25 13:45:00|561.13|558.73|557.89|555.49|563.17|560.77|556.32|553.92|0
1648216200000|2022-03-25 13:50:00|557.61|555.21|557.06|554.66|559.65|557.25|555.95|553.55|0
1648216500000|2022-03-25 13:55:00|556.69|554.29|561.5|559.1|562.98|560.58|556.5|554.1|0
1648216800000|2022-03-25 14:00:00|561.22|558.82|561.96|559.56|564.28|561.88|560.85|558.45|0
1648217100000|2022-03-25 14:05:00|561.87|559.47|559.09|556.69|562.98|560.58|558.72|556.32|0
1648217400000|2022-03-25 14:10:00|559.27|556.87|559.64|557.24|559.92|557.52|557.24|554.84|0
1648217700000|2022-03-25 14:15:00|560.2|557.8|556.49|554.09|560.94|558.54|556.13|553.73|0
1648218000000|2022-03-25 14:20:00|556.31|553.91|547.78|545.38|556.68|554.28|547.14|544.74|0
1648218300000|2022-03-25 14:25:00|547.96|545.56|550.91|548.51|550.91|548.51|547.78|545.38|0
1648218600000|2022-03-25 14:30:00|550.72|548.32|547.22|544.82|550.91|548.51|547.22|544.82|0
1648218900000|2022-03-25 14:35:00|546.85|544.45|546.85|544.45|546.85|544.45|544.83|542.43|0
1648219200000|2022-03-25 14:40:00|546.95|544.55|543.55|541.15|547.59|545.19|542.82|540.42|0
1648219500000|2022-03-25 14:45:00|543.91|541.51|546.32|543.92|546.87|544.47|543.71|541.31|0
1648219800000|2022-03-25 14:50:00|546.14|543.74|548.89|546.49|549.99|547.59|545.22|542.82|0
1648220100000|2022-03-25 14:55:00|549.07|546.67|548.7|546.3|549.99|547.59|547.42|545.02|0
1648220400000|2022-03-25 15:00:00|548.06|545.66|552.56|550.16|554.41|552.01|547.42|545.02|0
1648220700000|2022-03-25 15:05:00|552.75|550.35|561.26|558.86|561.26|558.86|551.83|549.43|0
1648221000000|2022-03-25 15:10:00|561.45|559.05|564.03|561.63|567.6|565.2|561.26|558.86|0
1648221300000|2022-03-25 15:15:00|564.22|561.82|566.23|563.83|566.6|564.2|561.6|559.2|0
1648221600000|2022-03-25 15:20:00|566.41|564.01|570.71|568.31|570.71|568.31|566.04|563.64|0
1648221900000|2022-03-25 15:25:00|570.9|568.5|573.86|571.46|578.56|576.16|569.4|567|0
1648222200000|2022-03-25 15:30:00|574.05|571.65|573.11|570.71|576.86|574.46|571.8|569.4|0
1648222500000|2022-03-25 15:35:00|572.73|570.33|571.98|569.58|573.86|571.46|570.67|568.27|0
1648222800000|2022-03-25 15:40:00|572.36|569.96|566.85|564.45|572.36|569.96|566.75|564.35|0
1648223100000|2022-03-25 15:45:00|566.75|564.35|571.61|569.21|571.98|569.58|566.75|564.35|0
1648223400000|2022-03-25 15:50:00|571.42|569.02|571.23|568.83|571.61|569.21|566.94|564.54|0
1648223700000|2022-03-25 15:55:00|571.42|569.02|572.35|569.95|575.73|573.33|570.67|568.27|0
1648224000000|2022-03-25 16:00:00|572.91|570.51|572.35|569.95|574.41|572.01|571.04|568.64|0
1648224300000|2022-03-25 16:05:00|571.98|569.58|568.24|565.84|571.98|569.58|566.56|564.16|0
1648224600000|2022-03-25 16:10:00|568.05|565.65|565.26|562.86|568.33|565.93|565.07|562.67|0
1648224900000|2022-03-25 16:15:00|564.88|562.48|564.7|562.3|568.24|565.84|564.32|561.92|0
1648225200000|2022-03-25 16:20:00|564.79|562.39|565.28|562.88|566.95|564.55|563.04|560.64|0
1648225500000|2022-03-25 16:25:00|564.9|562.5|563.97|561.57|567.89|565.49|563.23|560.83|0
1648225800000|2022-03-25 16:30:00|563.78|561.38|564.16|561.76|567.14|564.74|563.78|561.38|0
1648226100000|2022-03-25 16:35:00|564.34|561.94|570.13|567.73|571.26|568.86|564.34|561.94|0
1648226400000|2022-03-25 16:40:00|570.32|567.92|568.07|565.67|570.51|568.11|568.07|565.67|0
1648226700000|2022-03-25 16:45:00|567.89|565.49|565.74|563.34|568.26|565.86|564.15|561.75|0
1648227000000|2022-03-25 16:50:00|565.64|563.24|567.32|564.92|569.01|566.61|562.66|560.26|0
1648227300000|2022-03-25 16:55:00|567.51|565.11|565.83|563.43|569.75|567.35|564.89|562.49|0
1648227600000|2022-03-25 17:00:00|565.45|563.05|563.24|560.84|569|566.6|562.67|560.27|0
1648227900000|2022-03-25 17:05:00|563.33|560.93|563.42|561.02|565.11|562.71|561.92|559.52|0
1648228200000|2022-03-25 17:10:00|563.8|561.4|565.3|562.9|566.8|564.4|563.61|561.21|0
1648228500000|2022-03-25 17:15:00|565.11|562.71|558.93|556.53|565.11|562.71|557.81|555.41|0
1648228800000|2022-03-25 17:20:00|558.75|556.35|565.29|562.89|565.48|563.08|558|555.6|0
1648229100000|2022-03-25 17:25:00|565.11|562.71|563.98|561.58|566.04|563.64|563.98|561.58|0
1648229400000|2022-03-25 17:30:00|563.7|561.3|560.8|558.4|563.79|561.39|560.61|558.21|0
1648229700000|2022-03-25 17:35:00|560.61|558.21|560.23|557.83|561.92|559.52|559.67|557.27|0
1648230000000|2022-03-25 17:40:00|560.05|557.65|559.49|557.09|563.04|560.64|559.11|556.71|0
1648230300000|2022-03-25 17:45:00|559.3|556.9|558.74|556.34|561.17|558.77|558.18|555.78|0
1648230600000|2022-03-25 17:50:00|558.55|556.15|557.06|554.66|558.74|556.34|556.87|554.47|0
1648230900000|2022-03-25 17:55:00|556.87|554.47|553.52|551.12|557.06|554.66|552.97|550.57|0
1648231200000|2022-03-25 18:00:00|553.34|550.94|551.85|549.45|555.01|552.61|551.11|548.71|0
1648231500000|2022-03-25 18:05:00|551.67|549.27|550.65|548.25|552.04|549.64|550.18|547.78|0
1648231800000|2022-03-25 18:10:00|550.37|547.97|551.48|549.08|552.96|550.56|549.81|547.41|0
1648232100000|2022-03-25 18:15:00|551.29|548.89|553.24|550.84|553.33|550.93|550.55|548.15|0
1648232400000|2022-03-25 18:20:00|552.96|550.56|551.85|549.45|553.15|550.75|551.29|548.89|0
1648232700000|2022-03-25 18:25:00|551.66|549.26|550.73|548.33|552.77|550.37|549.99|547.59|0
1648233000000|2022-03-25 18:30:00|550.55|548.15|549.81|547.41|550.73|548.33|548.14|545.74|0
1648233300000|2022-03-25 18:35:00|549.99|547.59|550.18|547.78|551.1|548.7|548.7|546.3|0
1648233600000|2022-03-25 18:40:00|550.36|547.96|549.62|547.22|551.84|549.44|549.62|547.22|0
1648233900000|2022-03-25 18:45:00|549.43|547.03|550.17|547.77|550.91|548.51|548.51|546.11|0
1648234200000|2022-03-25 18:50:00|549.8|547.4|548.14|545.74|550.54|548.14|547.77|545.37|0
1648234500000|2022-03-25 18:55:00|547.95|545.55|549.43|547.03|549.99|547.59|547.22|544.82|0
1648234800000|2022-03-25 19:00:00|549.34|546.94|552.42|550.02|554.92|552.52|548.88|546.48|0
1648235100000|2022-03-25 19:05:00|552.05|549.65|555.4|553|556.52|554.12|551.68|549.28|0
1648235400000|2022-03-25 19:10:00|554.66|552.26|551.86|549.46|555.59|553.19|551.67|549.27|0
1648235700000|2022-03-25 19:15:00|551.49|549.09|555.77|553.37|556.15|553.75|551.12|548.72|0
1648236000000|2022-03-25 19:20:00|555.5|553.1|558.01|555.61|560.45|558.05|555.4|553|0
1648236300000|2022-03-25 19:25:00|557.83|555.43|561.57|559.17|561.95|559.55|557.27|554.87|0
1648236600000|2022-03-25 19:30:00|561.76|559.36|561.2|558.8|564.02|561.62|559.7|557.3|0
1648236900000|2022-03-25 19:35:00|561.38|558.98|560.63|558.23|562.32|559.92|557.64|555.24|0
1648237200000|2022-03-25 19:40:00|560.07|557.67|556.89|554.49|560.26|557.86|553.71|551.31|0
1648237500000|2022-03-25 19:45:00|556.7|554.3|550.83|548.43|556.7|554.3|550.74|548.34|0
1648237800000|2022-03-25 19:50:00|550.74|548.34|547.39|544.99|551.85|549.45|547.21|544.81|0
1648238100000|2022-03-25 19:55:00|547.21|544.81|542.96|540.56|547.58|545.18|541.12|538.72|0
1648238400000|2022-03-25 20:00:00|541.85|539.45|542.59|540.19|544.99|542.59|541.85|539.45|0
1648238700000|2022-03-25 20:05:00|542.77|540.37|543.69|541.29|543.69|541.29|542.22|539.82|0
1648239000000|2022-03-25 20:10:00|543.51|541.11|542.77|540.37|543.69|541.29|542.59|540.19|0
1648451100000|2022-03-28 07:05:00|553.86|551.06|552.19|549.79|553.86|551.45|550.62|548.22|0
1648451400000|2022-03-28 07:10:00|552.27|549.87|553.93|551.53|555.41|553.01|552.27|549.87|0
1648451700000|2022-03-28 07:15:00|553.85|551.45|554.77|552.37|555.04|552.64|552.83|550.43|0
1648452000000|2022-03-28 07:20:00|555.04|552.64|554.12|551.72|555.78|553.38|553.19|550.79|0
1648452300000|2022-03-28 07:25:00|553.93|551.53|549.61|547.21|553.93|551.53|548.87|546.47|0
1648452600000|2022-03-28 07:30:00|549.52|547.12|547.58|545.18|549.52|547.12|547.4|545|0
1648452900000|2022-03-28 07:35:00|547.49|545.09|550.26|547.86|550.26|547.86|547.4|545|0
1648453200000|2022-03-28 07:40:00|550.35|547.95|550.44|548.04|551.64|549.24|549.79|547.39|0
1648453500000|2022-03-28 07:45:00|550.26|547.86|552.01|549.61|552.56|550.16|550.07|547.67|0
1648453800000|2022-03-28 07:50:00|552.38|549.98|551.64|549.24|552.75|550.35|550.9|548.5|0
1648454100000|2022-03-28 07:55:00|551.73|549.33|550.71|548.31|552.66|550.26|550.25|547.85|0
1648454400000|2022-03-28 08:00:00|550.9|548.5|553.86|551.46|554.41|552.01|550.9|548.5|0
1648454700000|2022-03-28 08:05:00|554.04|551.64|553.85|551.45|555.34|552.94|553.48|551.08|0
1648455000000|2022-03-28 08:10:00|554.22|551.82|552.37|549.97|554.22|551.82|552.37|549.97|0
1648455300000|2022-03-28 08:15:00|552.56|550.16|549.41|547.01|552.56|550.16|548.86|546.46|0
1648455600000|2022-03-28 08:20:00|549.97|547.57|550.34|547.94|551.26|548.86|549.6|547.2|0
1648455900000|2022-03-28 08:25:00|550.15|547.75|548.1|545.7|551.38|548.98|547.91|545.51|0
1648456200000|2022-03-28 08:30:00|548.01|545.61|549.94|547.54|550.31|547.91|547.91|545.51|0
1648456500000|2022-03-28 08:35:00|550.12|547.72|548.28|545.88|550.49|548.09|548.28|545.88|0
1648456800000|2022-03-28 08:40:00|548.37|545.97|546.8|544.4|548.46|546.06|546.71|544.31|0
1648457100000|2022-03-28 08:45:00|546.62|544.22|544.78|542.38|547.17|544.77|543.86|541.46|0
1648457400000|2022-03-28 08:50:00|544.96|542.56|543.1|540.7|546.67|544.27|542.73|540.33|0
1648457700000|2022-03-28 08:55:00|542.92|540.52|541.27|538.87|543.1|540.7|541|538.6|0
1648458000000|2022-03-28 09:00:00|541.36|538.96|544.38|541.98|544.57|542.17|541.36|538.96|0
1648458300000|2022-03-28 09:05:00|544.29|541.89|545.85|543.45|546.59|544.19|544.11|541.71|0
1648458600000|2022-03-28 09:10:00|546.03|543.63|547.32|544.92|547.32|544.92|546.03|543.63|0
1648458900000|2022-03-28 09:15:00|547.23|544.83|548.79|546.39|549.26|546.86|546.95|544.55|0
1648459200000|2022-03-28 09:20:00|548.61|546.21|547.69|545.29|549.72|547.32|547.5|545.1|0
1648459500000|2022-03-28 09:25:00|547.6|545.2|546.4|544|547.69|545.29|546.4|544|0
1648459800000|2022-03-28 09:30:00|546.58|544.18|545.29|542.89|546.95|544.55|545.29|542.89|0
1648460100000|2022-03-28 09:35:00|545.2|542.8|544.65|542.25|545.39|542.99|543.64|541.24|0
1648460400000|2022-03-28 09:40:00|544.37|541.97|543.82|541.42|544.37|541.97|543.45|541.05|0
1648460700000|2022-03-28 09:45:00|543.92|541.52|544.92|542.52|545.2|542.8|543.45|541.05|0
1648461000000|2022-03-28 09:50:00|544.74|542.34|546.12|543.72|546.57|544.17|544.65|542.25|0
1648461300000|2022-03-28 09:55:00|546.02|543.62|545.75|543.35|546.57|544.17|545.1|542.7|0
1648461600000|2022-03-28 10:00:00|545.84|543.44|544.73|542.33|547.49|545.09|544.65|542.25|0
1648461900000|2022-03-28 10:05:00|544.92|542.52|545.47|543.07|545.65|543.25|544.55|542.15|0
1648462200000|2022-03-28 10:10:00|545.65|543.25|544|541.6|546.02|543.62|544|541.6|0
1648462500000|2022-03-28 10:15:00|544.18|541.78|543.26|540.86|544.36|541.96|542.89|540.49|0
1648462800000|2022-03-28 10:20:00|543.44|541.04|542.16|539.76|544.36|541.96|542.16|539.76|0
1648463100000|2022-03-28 10:25:00|542.25|539.85|545.09|542.69|545.28|542.88|542.16|539.76|0
1648463400000|2022-03-28 10:30:00|545.01|542.61|545|542.6|545.64|543.24|544.45|542.05|0
1648463700000|2022-03-28 10:35:00|544.91|542.51|543.9|541.5|545.83|543.43|543.72|541.32|0
1648464000000|2022-03-28 10:40:00|543.81|541.41|542.7|540.3|543.81|541.41|541.79|539.39|0
1648464300000|2022-03-28 10:45:00|542.89|540.49|541.42|539.02|543.25|540.85|540.87|538.47|0
1648464600000|2022-03-28 10:50:00|541.6|539.2|542.33|539.93|542.7|540.3|540.87|538.47|0
1648464900000|2022-03-28 10:55:00|542.25|539.85|542.25|539.85|543.8|541.4|541.88|539.48|0
1648465200000|2022-03-28 11:00:00|541.78|539.38|540.14|537.74|541.97|539.57|540.14|537.74|0
1648465500000|2022-03-28 11:05:00|540.32|537.92|538.16|535.76|540.87|538.47|537.98|535.58|0
1648465800000|2022-03-28 11:10:00|537.98|535.58|538.34|535.94|539.35|536.95|537.06|534.66|0
1648466100000|2022-03-28 11:15:00|538.44|536.04|536.15|533.75|538.52|536.12|536.15|533.75|0
1648466400000|2022-03-28 11:20:00|536.33|533.93|536.51|534.11|537.24|534.84|535.97|533.57|0
1648466700000|2022-03-28 11:25:00|536.43|534.03|535.96|533.56|536.7|534.3|535.96|533.56|0
1648467000000|2022-03-28 11:30:00|536.15|533.75|534.87|532.47|536.15|533.75|534.51|532.11|0
1648467300000|2022-03-28 11:35:00|534.69|532.29|534.32|531.92|535.05|532.65|533.41|531.01|0
1648467600000|2022-03-28 11:40:00|534.5|532.1|534.59|532.19|535.96|533.56|534.5|532.1|0
1648467900000|2022-03-28 11:45:00|534.5|532.1|535.94|533.54|536.85|534.45|534.41|532.01|0
1648468200000|2022-03-28 11:50:00|535.76|533.36|536.49|534.09|537.21|534.81|535.76|533.36|0
1648468500000|2022-03-28 11:55:00|536.58|534.18|535.85|533.45|537.12|534.72|535.58|533.18|0
1648468800000|2022-03-28 12:00:00|535.94|533.54|537.21|534.81|537.76|535.36|535.39|532.99|0
1648469100000|2022-03-28 12:05:00|537.49|535.09|537.94|535.54|537.94|535.54|536.85|534.45|0
1648469400000|2022-03-28 12:10:00|538.12|535.72|538.48|536.08|538.85|536.45|537.75|535.35|0
1648469700000|2022-03-28 12:15:00|538.3|535.9|539.85|537.45|539.85|537.45|537.93|535.53|0
1648470000000|2022-03-28 12:20:00|539.94|537.54|542.37|539.97|542.55|540.15|539.94|537.54|0
1648470300000|2022-03-28 12:25:00|542.28|539.88|541.09|538.69|542.28|539.88|540.54|538.14|0
1648470600000|2022-03-28 12:30:00|540.9|538.5|541.45|539.05|541.82|539.42|540.54|538.14|0
1648470900000|2022-03-28 12:35:00|541.27|538.87|542.91|540.51|543.1|540.7|541.27|538.87|0
1648471200000|2022-03-28 12:40:00|542.82|540.42|544.74|542.34|545.66|543.26|542.82|540.42|0
1648471500000|2022-03-28 12:45:00|544.93|542.53|546.2|543.8|546.2|543.8|544.2|541.8|0
1648471800000|2022-03-28 12:50:00|546.01|543.61|546.2|543.8|547.39|544.99|545.83|543.43|0
1648472100000|2022-03-28 12:55:00|546.38|543.98|546.19|543.79|546.93|544.53|545.28|542.88|0
1648472400000|2022-03-28 13:00:00|546.01|543.61|547.11|544.71|547.66|545.26|545.46|543.06|0
1648472700000|2022-03-28 13:05:00|546.74|544.34|546.19|543.79|547.02|544.62|544.73|542.33|0
1648473000000|2022-03-28 13:10:00|546.01|543.61|546.37|543.97|549.5|547.1|546.01|543.61|0
1648473300000|2022-03-28 13:15:00|546.19|543.79|546.56|544.16|546.92|544.52|545.09|542.69|0
1648473600000|2022-03-28 13:20:00|546.92|544.52|548.21|545.81|548.21|545.81|546.37|543.97|0
1648473900000|2022-03-28 13:25:00|548.02|545.62|549.12|546.72|550.23|547.83|548.02|545.62|0
1648474200000|2022-03-28 13:30:00|548.39|545.99|549.49|547.09|551.52|549.12|546.37|543.97|0
1648474500000|2022-03-28 13:35:00|549.86|547.46|546.72|544.32|550.04|547.64|545.63|543.23|0
1648474800000|2022-03-28 13:40:00|547.27|544.87|545.99|543.59|548|545.6|543.8|541.4|0
1648475100000|2022-03-28 13:45:00|545.81|543.41|546.35|543.95|547.63|545.23|544.89|542.49|0
1648475400000|2022-03-28 13:50:00|545.99|543.59|539.72|537.32|546.54|544.14|539.27|536.87|0
1648475700000|2022-03-28 13:55:00|539.82|537.42|536.8|534.4|540.82|538.42|535.89|533.49|0
1648476000000|2022-03-28 14:00:00|536.62|534.22|542.06|539.66|545.17|542.77|536.44|534.04|0
1648476300000|2022-03-28 14:05:00|541.51|539.11|541.79|539.39|543.7|541.3|538.68|536.28|0
1648476600000|2022-03-28 14:10:00|541.69|539.29|542.97|540.57|543.43|541.03|540.78|538.38|0
1648476900000|2022-03-28 14:15:00|542.79|540.39|544.07|541.67|545.9|543.5|541.32|538.92|0
1648477200000|2022-03-28 14:20:00|543.34|540.94|543.87|541.47|547.58|545.18|542.97|540.57|0
1648477500000|2022-03-28 14:25:00|543.69|541.29|541.85|539.45|546.63|544.23|541.67|539.27|0
1648477800000|2022-03-28 14:30:00|541.12|538.72|545.52|543.12|545.8|543.4|539.66|537.26|0
1648478100000|2022-03-28 14:35:00|544.6|542.2|545.52|543.12|547.73|545.33|543.14|540.74|0
1648478400000|2022-03-28 14:40:00|544.97|542.57|543.32|540.92|546.07|543.67|542.77|540.37|0
1648478700000|2022-03-28 14:45:00|543.13|540.73|540.2|537.8|543.13|540.73|538.56|536.16|0
1648479000000|2022-03-28 14:50:00|540.38|537.98|539.1|536.7|540.93|538.53|538.19|535.79|0
1648479300000|2022-03-28 14:55:00|538.92|536.52|538.92|536.52|539.83|537.43|538.37|535.97|0
1648479600000|2022-03-28 15:00:00|538.37|535.97|544.23|541.83|547.54|545.14|537.46|535.06|0
1648479900000|2022-03-28 15:05:00|544.41|542.01|544.59|542.19|547.17|544.77|543.68|541.28|0
1648480200000|2022-03-28 15:10:00|544.04|541.64|542.03|539.63|545.15|542.75|541.84|539.44|0
1648480500000|2022-03-28 15:15:00|542.21|539.81|542.02|539.62|544.04|541.64|541.48|539.08|0
1648480800000|2022-03-28 15:20:00|541.84|539.44|544.77|542.37|545.33|542.93|541.66|539.26|0
1648481100000|2022-03-28 15:25:00|545.14|542.74|545.05|542.65|548.82|546.42|544.77|542.37|0
1648481400000|2022-03-28 15:30:00|544.68|542.28|549.93|547.53|551.04|548.64|544.59|542.19|0
1648481700000|2022-03-28 15:35:00|550.67|548.27|553.72|551.32|554.74|552.34|550.67|548.27|0
1648482000000|2022-03-28 15:40:00|553.44|551.04|551.22|548.82|554.18|551.78|551.22|548.82|0
1648482300000|2022-03-28 15:45:00|551.77|549.37|559.01|556.61|559.2|556.8|551.59|549.19|0
1648482600000|2022-03-28 15:50:00|559.38|556.98|558.45|556.05|560.69|558.29|556.59|554.19|0
1648482900000|2022-03-28 15:55:00|558.26|555.86|559.19|556.79|559.94|557.54|556.17|553.77|0
1648483200000|2022-03-28 16:00:00|559.75|557.35|555.1|552.7|560.5|558.1|554.73|552.33|0
1648483500000|2022-03-28 16:05:00|555.29|552.89|557.33|554.93|557.33|554.93|553.8|551.4|0
1648483800000|2022-03-28 16:10:00|557.14|554.74|558.26|555.86|560.31|557.91|557.14|554.74|0
1648484100000|2022-03-28 16:15:00|558.63|556.23|561.05|558.65|562.17|559.77|557.14|554.74|0
1648484400000|2022-03-28 16:20:00|560.86|558.46|557.14|554.74|560.86|558.46|556.58|554.18|0
1648484700000|2022-03-28 16:25:00|556.95|554.55|555.79|553.39|559.19|556.79|555.79|553.39|0
1648485000000|2022-03-28 16:30:00|556.16|553.76|556.21|553.81|557.88|555.48|552.62|550.22|0
1648485300000|2022-03-28 16:35:00|555.65|553.25|554.17|551.77|556.21|553.81|553.98|551.58|0
1648485600000|2022-03-28 16:40:00|554.26|551.86|553.05|550.65|554.72|552.32|552.13|549.73|0
1648485900000|2022-03-28 16:45:00|553.42|551.02|553.42|551.02|555.19|552.79|553.24|550.84|0
1648486200000|2022-03-28 16:50:00|553.79|551.39|551.01|548.61|554.16|551.76|551.01|548.61|0
1648486500000|2022-03-28 16:55:00|550.83|548.43|550.46|548.06|551.11|548.71|549.91|547.51|0
1648486800000|2022-03-28 17:00:00|550.27|547.87|550.09|547.69|550.83|548.43|548.98|546.58|0
1648487100000|2022-03-28 17:05:00|549.9|547.5|551.75|549.35|552.12|549.72|548.98|546.58|0
1648487400000|2022-03-28 17:10:00|551.94|549.54|550.27|547.87|552.12|549.72|549.9|547.5|0
1648487700000|2022-03-28 17:15:00|550.09|547.69|549.53|547.13|550.46|548.06|549.16|546.76|0
1648488000000|2022-03-28 17:20:00|549.16|546.76|546.4|544|550.08|547.68|546.4|544|0
1648488300000|2022-03-28 17:25:00|546.21|543.81|545.48|543.08|547.32|544.92|544.01|541.61|0
1648488600000|2022-03-28 17:30:00|545.29|542.89|545.2|542.8|546.21|543.81|544.19|541.79|0
1648488900000|2022-03-28 17:35:00|545.29|542.89|542.13|539.73|545.47|543.07|542.03|539.63|0
1648489200000|2022-03-28 17:40:00|542.22|539.82|543.32|540.92|543.51|541.11|541.66|539.26|0
1648489500000|2022-03-28 17:45:00|542.77|540.37|542.4|540|543.32|540.92|541.66|539.26|0
1648489800000|2022-03-28 17:50:00|541.84|539.44|542.77|540.37|543.23|540.83|541.47|539.07|0
1648490100000|2022-03-28 17:55:00|542.58|540.18|542.39|539.99|544.24|541.84|541.66|539.26|0
1648490400000|2022-03-28 18:00:00|542.58|540.18|542.3|539.9|543.13|540.73|540|537.6|0
1648490700000|2022-03-28 18:05:00|542.58|540.18|540.55|538.15|543.87|541.47|540.18|537.78|0
1648491000000|2022-03-28 18:10:00|540.73|538.33|541.01|538.61|542.58|540.18|539.08|536.68|0
1648491300000|2022-03-28 18:15:00|540.73|538.33|546.29|543.89|546.29|543.89|540.73|538.33|0
1648491600000|2022-03-28 18:20:00|546.11|543.71|543.91|541.51|546.66|544.26|543.54|541.14|0
1648491900000|2022-03-28 18:25:00|543.54|541.14|542.26|539.86|544.82|542.42|541.71|539.31|0
1648492200000|2022-03-28 18:30:00|542.44|540.04|540.98|538.58|542.63|540.23|540.8|538.4|0
1648492500000|2022-03-28 18:35:00|540.9|538.5|540.98|538.58|541.9|539.5|540.8|538.4|0
1648492800000|2022-03-28 18:40:00|541.17|538.77|537.87|535.47|541.53|539.13|535.32|532.92|0
1648493100000|2022-03-28 18:45:00|538.06|535.66|536.41|534.01|538.06|535.66|536.05|533.65|0
1648493400000|2022-03-28 18:50:00|536.23|533.83|532.21|529.81|536.23|533.83|532.03|529.63|0
1648493700000|2022-03-28 18:55:00|532.4|530|528.58|526.18|532.58|530.18|528.58|526.18|0
1648494000000|2022-03-28 19:00:00|528.39|525.99|531.85|529.45|532.21|529.81|528.39|525.99|0
1648494300000|2022-03-28 19:05:00|531.66|529.26|530.93|528.53|532.03|529.63|530.21|527.81|0
1648494600000|2022-03-28 19:10:00|531.12|528.72|529.66|527.26|531.3|528.9|529.3|526.9|0
1648494900000|2022-03-28 19:15:00|529.3|526.9|531.03|528.63|531.03|528.63|528.75|526.35|0
1648495200000|2022-03-28 19:20:00|531.11|528.71|527.48|525.08|531.11|528.71|527.12|524.72|0
1648495500000|2022-03-28 19:25:00|527.66|525.26|527.84|525.44|528.75|526.35|527.3|524.9|0
1648495800000|2022-03-28 19:30:00|527.66|525.26|525.3|522.9|528.39|525.99|524.94|522.54|0
1648496100000|2022-03-28 19:35:00|525.12|522.72|527.66|525.26|528.02|525.62|525.12|522.72|0
1648496400000|2022-03-28 19:40:00|527.84|525.44|524.94|522.54|528.56|526.16|524.76|522.36|0
1648496700000|2022-03-28 19:45:00|525.3|522.9|522.41|520.01|526.21|523.81|522.41|520.01|0
1648497000000|2022-03-28 19:50:00|524.22|521.82|525.63|523.23|530.86|528.46|524.22|521.82|0
1648497300000|2022-03-28 19:55:00|525.81|523.41|520.43|518.03|526.89|524.49|519.89|517.49|0
1648497600000|2022-03-28 20:00:00|520.07|517.67|518.28|515.88|520.43|518.03|517.39|514.99|0
1648497900000|2022-03-28 20:05:00|518.1|515.7|518.46|516.06|519.35|516.95|517.92|515.52|0
1648498200000|2022-03-28 20:10:00|518.64|516.24|518.64|516.24|519.17|516.77|518.46|516.06|0
1648498500000|2022-03-28 20:15:00|518.84|516.04|519.01|516.21|519.01|516.21|518.48|515.68|0
1648498800000|2022-03-28 20:20:00|518.93|516.13|518.83|516.03|519.37|516.57|518.83|516.03|0
1648499100000|2022-03-28 20:25:00|519.01|516.21|519.01|516.21|519.01|516.21|518.83|516.03|0
1648499400000|2022-03-28 20:30:00|518.92|516.12|518.83|516.03|519.01|516.21|518.83|516.03|0
1648499700000|2022-03-28 20:35:00|518.92|516.12|518.83|516.03|519.01|516.21|518.83|516.03|0
1648500000000|2022-03-28 20:40:00|518.92|516.12|519.01|516.21|519.01|516.21|518.92|516.12|0
1648500300000|2022-03-28 20:45:00|518.83|516.03|519|516.2|519.01|516.21|518.83|516.03|0
1648500900000|2022-03-28 20:55:00|518.92|516.12|519.09|516.29|519.09|516.29|518.92|516.12|0
1648501200000|2022-03-28 21:00:00|519.07|516.27|519.01|516.21|519.12|516.32|519.01|516.21|0
1648501500000|2022-03-28 21:05:00|519.09|516.29|519.22|516.42|519.46|516.66|519.06|516.26|0
1648501800000|2022-03-28 21:10:00|519.25|516.45|519.45|516.65|519.56|516.76|519.19|516.39|0
1648502100000|2022-03-28 21:15:00|519.22|516.42|519.37|516.57|519.4|516.6|519.19|516.39|0
1648502400000|2022-03-28 21:20:00|519.35|516.55|519.19|516.39|519.63|516.83|519.19|516.39|0
1648502700000|2022-03-28 21:25:00|519.11|516.31|519.37|516.57|519.39|516.59|519.09|516.29|0
1648503000000|2022-03-28 21:30:00|519.84|517.04|519.37|516.57|519.84|517.04|519.37|516.57|0
1648503300000|2022-03-28 21:35:00|519.34|516.54|519.42|516.62|519.45|516.65|519.26|516.46|0
1648503600000|2022-03-28 21:40:00|519.45|516.65|519.76|516.96|519.76|516.96|519.29|516.49|0
1648503900000|2022-03-28 21:45:00|519.68|516.88|519.49|516.69|519.68|516.88|519.26|516.46|0
1648504200000|2022-03-28 21:50:00|519.6|516.8|519.36|516.56|519.6|516.8|519.36|516.56|0
1648504500000|2022-03-28 21:55:00|519.46|516.66|519.31|516.51|519.46|516.66|519.28|516.48|0
1648504800000|2022-03-28 22:00:00|519.43|516.63|520.77|517.97|521.13|518.33|519.43|516.63|0
1648505100000|2022-03-28 22:05:00|520.95|518.15|520.95|518.15|521.31|518.51|520.77|517.97|0
1648505400000|2022-03-28 22:10:00|521.13|518.33|521.13|518.33|522.02|519.22|520.95|518.15|0
1648505700000|2022-03-28 22:15:00|521.04|518.24|521.48|518.68|521.48|518.68|520.77|517.97|0
1648506000000|2022-03-28 22:20:00|521.4|518.6|520.94|518.14|521.4|518.6|520.94|518.14|0
1648506300000|2022-03-28 22:25:00|521.3|518.5|521.3|518.5|521.48|518.68|521.12|518.32|0
1648506600000|2022-03-28 22:30:00|521.12|518.32|520.41|517.61|521.12|518.32|519.43|516.63|0
1648506900000|2022-03-28 22:35:00|520.68|517.88|520.22|517.42|520.68|517.88|519.87|517.07|0
1648507200000|2022-03-28 22:40:00|520.05|517.25|520.94|518.14|520.94|518.14|520.05|517.25|0
1648507500000|2022-03-28 22:45:00|520.76|517.96|520.4|517.6|520.94|518.14|520.04|517.24|0
1648507800000|2022-03-28 22:50:00|520.22|517.42|520.76|517.96|520.94|518.14|519.69|516.89|0
1648508100000|2022-03-28 22:55:00|520.58|517.78|519.86|517.06|520.58|517.78|519.68|516.88|0
1648508400000|2022-03-28 23:00:00|519.5|516.7|519.68|516.88|519.86|517.06|519.15|516.35|0
1648508700000|2022-03-28 23:05:00|519.77|516.97|519.5|516.7|519.77|516.97|519.14|516.34|0
1648509000000|2022-03-28 23:10:00|519.32|516.52|519.77|516.97|519.86|517.06|519.32|516.52|0
1648509300000|2022-03-28 23:15:00|519.86|517.06|520.39|517.59|520.57|517.77|519.5|516.7|0
1648509600000|2022-03-28 23:20:00|520.21|517.41|520.21|517.41|520.84|518.04|520.21|517.41|0
1648509900000|2022-03-28 23:25:00|519.85|517.05|519.14|516.34|520.57|517.77|519.14|516.34|0
1648510200000|2022-03-28 23:30:00|518.6|515.8|518.96|516.16|519.49|516.69|518.24|515.44|0
1648510500000|2022-03-28 23:35:00|518.78|515.98|518.78|515.98|518.87|516.07|518.42|515.62|0
1648510800000|2022-03-28 23:40:00|518.69|515.89|518.06|515.26|519.05|516.25|517.88|515.08|0
1648511100000|2022-03-28 23:45:00|518.24|515.44|518.95|516.15|519.13|516.33|518.24|515.44|0
1648511400000|2022-03-28 23:50:00|518.87|516.07|520.38|517.58|520.56|517.76|518.87|516.07|0
1648511700000|2022-03-28 23:55:00|520.56|517.76|520.56|517.76|520.74|517.94|520.2|517.4|0
1648512000000|2022-03-29 00:00:00|520.2|517.4|521.27|518.47|521.63|518.83|519.84|517.04|0
1648512300000|2022-03-29 00:05:00|521.45|518.65|521.45|518.65|521.99|519.19|521.27|518.47|0
1648512600000|2022-03-29 00:10:00|521.37|518.57|521.63|518.83|522.35|519.55|521.27|518.47|0
1648512900000|2022-03-29 00:15:00|521.45|518.65|521.81|519.01|522.17|519.37|521.27|518.47|0
1648513200000|2022-03-29 00:20:00|521.99|519.19|521.45|518.65|521.99|519.19|521.27|518.47|0
1648513500000|2022-03-29 00:25:00|521.27|518.47|521.63|518.83|521.99|519.19|521.27|518.47|0
1648513800000|2022-03-29 00:30:00|521.45|518.65|521.45|518.65|521.81|519.01|521.45|518.65|0
1648514100000|2022-03-29 00:35:00|521.62|518.82|521.27|518.47|521.8|519|521.27|518.47|0
1648514400000|2022-03-29 00:40:00|521.09|518.29|519.83|517.03|521.26|518.46|519.48|516.68|0
1648514700000|2022-03-29 00:45:00|520.01|517.21|520.9|518.1|521.08|518.28|519.83|517.03|0
1648515000000|2022-03-29 00:50:00|520.73|517.93|520.9|518.1|521.26|518.46|520.55|517.75|0
1648515300000|2022-03-29 00:55:00|520.72|517.92|521.62|518.82|521.62|518.82|520.54|517.74|0
1648515600000|2022-03-29 01:00:00|521.44|518.64|520.9|518.1|521.8|519|520.54|517.74|0
1648515900000|2022-03-29 01:05:00|521.08|518.28|520.9|518.1|521.26|518.46|520.72|517.92|0
1648516200000|2022-03-29 01:10:00|521.08|518.28|520.18|517.38|521.26|518.46|520|517.2|0
1648516500000|2022-03-29 01:15:00|520|517.2|520|517.2|520.54|517.74|519.11|516.31|0
1648516800000|2022-03-29 01:20:00|519.82|517.02|519.28|516.48|520|517.2|518.93|516.13|0
1648517100000|2022-03-29 01:25:00|519.2|516.4|519.55|516.75|519.64|516.84|518.93|516.13|0
1648517400000|2022-03-29 01:30:00|519.46|516.66|518.03|515.23|519.46|516.66|518.03|515.23|0
1648517700000|2022-03-29 01:35:00|517.85|515.05|516.25|513.45|518.03|515.23|515.71|512.91|0
1648518000000|2022-03-29 01:40:00|516.07|513.27|515.98|513.18|516.78|513.98|515.71|512.91|0
1648518300000|2022-03-29 01:45:00|516.07|513.27|516.78|513.98|516.96|514.16|515.98|513.18|0
1648518600000|2022-03-29 01:50:00|516.6|513.8|517.13|514.33|517.31|514.51|516.07|513.27|0
1648518900000|2022-03-29 01:55:00|516.96|514.16|517.31|514.51|517.49|514.69|516.78|513.98|0
1648519200000|2022-03-29 02:00:00|517.13|514.33|517.84|515.04|518.02|515.22|516.78|513.98|0
1648519500000|2022-03-29 02:05:00|517.94|515.14|518.02|515.22|518.2|515.4|517.67|514.87|0
1648519800000|2022-03-29 02:10:00|518.11|515.31|518.2|515.4|518.38|515.58|517.84|515.04|0
1648520100000|2022-03-29 02:15:00|518.29|515.49|518.2|515.4|518.56|515.76|518.02|515.22|0
1648520400000|2022-03-29 02:20:00|518.38|515.58|518.37|515.57|518.83|516.03|518.02|515.22|0
1648520700000|2022-03-29 02:25:00|518.47|515.67|518.91|516.11|519.09|516.29|518.37|515.57|0
1648521000000|2022-03-29 02:30:00|518.73|515.93|519.27|516.47|519.27|516.47|518.37|515.57|0
1648521300000|2022-03-29 02:35:00|519.26|516.46|519.8|517|520.16|517.36|519.09|516.29|0
1648521600000|2022-03-29 02:40:00|519.89|517.09|519.62|516.82|520.16|517.36|519.44|516.64|0
1648521900000|2022-03-29 02:45:00|519.44|516.64|519.08|516.28|519.98|517.18|519.08|516.28|0
1648522200000|2022-03-29 02:50:00|519.26|516.46|519.08|516.28|519.62|516.82|518.9|516.1|0
1648522500000|2022-03-29 02:55:00|519.17|516.37|519.26|516.46|519.62|516.82|518.9|516.1|0
1648522800000|2022-03-29 03:00:00|519.08|516.28|519.53|516.73|519.79|516.99|518.9|516.1|0
1648523100000|2022-03-29 03:05:00|519.44|516.64|518.72|515.92|519.44|516.64|518.54|515.74|0
1648523400000|2022-03-29 03:10:00|518.54|515.74|518.54|515.74|518.9|516.1|518.36|515.56|0
1648523700000|2022-03-29 03:15:00|518.72|515.92|518.72|515.92|519.07|516.27|518.54|515.74|0
1648524000000|2022-03-29 03:20:00|518.54|515.74|518.36|515.56|518.72|515.92|518.36|515.56|0
1648524300000|2022-03-29 03:25:00|518.45|515.65|518.89|516.09|519.07|516.27|518.36|515.56|0
1648524600000|2022-03-29 03:30:00|518.71|515.91|518.89|516.09|519.43|516.63|518.71|515.91|0
1648524900000|2022-03-29 03:35:00|518.98|516.18|519.25|516.45|519.43|516.63|518.8|516|0
1648525200000|2022-03-29 03:40:00|519.43|516.63|519.07|516.27|519.6|516.8|519.07|516.27|0
1648525500000|2022-03-29 03:45:00|518.98|516.18|519.6|516.8|519.6|516.8|518.89|516.09|0
1648525800000|2022-03-29 03:50:00|519.42|516.62|519.42|516.62|519.78|516.98|519.06|516.26|0
1648526100000|2022-03-29 03:55:00|519.24|516.44|519.06|516.26|519.42|516.62|518.98|516.18|0
1648526400000|2022-03-29 04:00:00|518.98|516.18|518.7|515.9|519.06|516.26|518.17|515.37|0
1648526700000|2022-03-29 04:05:00|518.88|516.08|518.88|516.08|519.42|516.62|518.8|516|0
1648527000000|2022-03-29 04:10:00|518.7|515.9|518.7|515.9|518.79|515.99|518.17|515.37|0
1648527300000|2022-03-29 04:15:00|518.52|515.72|518.88|516.08|518.88|516.08|518.34|515.54|0
1648527600000|2022-03-29 04:20:00|519.06|516.26|519.06|516.26|519.33|516.53|518.79|515.99|0
1648527900000|2022-03-29 04:25:00|518.88|516.08|519.23|516.43|519.41|516.61|518.88|516.08|0
1648528200000|2022-03-29 04:30:00|519.05|516.25|519.41|516.61|519.41|516.61|518.87|516.07|0
1648528500000|2022-03-29 04:35:00|519.5|516.7|519.23|516.43|519.59|516.79|519.05|516.25|0
1648528800000|2022-03-29 04:40:00|519.05|516.25|518.87|516.07|519.14|516.34|518.79|515.99|0
1648529100000|2022-03-29 04:45:00|518.79|515.99|518.51|515.71|518.87|516.07|518.51|515.71|0
1648529400000|2022-03-29 04:50:00|518.33|515.53|518.15|515.35|518.51|515.71|518.15|515.35|0
1648529700000|2022-03-29 04:55:00|517.98|515.18|517.97|515.17|518.15|515.35|517.97|515.17|0
1648530000000|2022-03-29 05:00:00|518.15|515.35|517.79|514.99|518.33|515.53|517.26|514.46|0
1648530300000|2022-03-29 05:05:00|517.62|514.82|519.22|516.42|519.22|516.42|517.26|514.46|0
1648530600000|2022-03-29 05:10:00|519.4|516.6|518.33|515.53|519.4|516.6|518.33|515.53|0
1648530900000|2022-03-29 05:15:00|518.51|515.71|518.33|515.53|518.6|515.8|517.97|515.17|0
1648531200000|2022-03-29 05:20:00|518.15|515.35|517.97|515.17|518.15|515.35|517.79|514.99|0
1648531500000|2022-03-29 05:25:00|517.79|514.99|516.36|513.56|517.79|514.99|516.18|513.38|0
1648531800000|2022-03-29 05:30:00|516.18|513.38|513.33|510.53|516.36|513.56|512.8|510|0
1648532100000|2022-03-29 05:35:00|513.16|510.36|514.4|511.6|514.4|511.6|513.16|510.36|0
1648532400000|2022-03-29 05:40:00|514.22|511.42|512.8|510|514.22|511.42|512.8|510|0
1648532700000|2022-03-29 05:45:00|512.89|510.09|513.33|510.53|513.86|511.06|512.62|509.82|0
1648533000000|2022-03-29 05:50:00|513.15|510.35|512.09|509.29|513.15|510.35|511.38|508.58|0
1648533300000|2022-03-29 05:55:00|511.91|509.11|511.51|508.71|513.95|511.15|511.51|508.71|0
1648533600000|2022-03-29 06:00:00|511.87|509.07|514.7|511.9|514.7|511.9|511.69|508.89|0
1648533900000|2022-03-29 06:05:00|514.53|511.73|515.57|512.77|517.96|515.16|514.35|511.55|0
1648534200000|2022-03-29 06:10:00|515.49|512.69|515.57|512.77|516.1|513.3|515.39|512.59|0
1648534500000|2022-03-29 06:15:00|515.66|512.86|516.46|513.66|516.46|513.66|515.57|512.77|0
1648534800000|2022-03-29 06:20:00|516.55|513.75|516.63|513.83|517.17|514.37|516.28|513.48|0
1648535100000|2022-03-29 06:25:00|516.81|514.01|518.23|515.43|518.23|515.43|516.45|513.65|0
1648535400000|2022-03-29 06:30:00|518.41|515.61|518.23|515.43|518.77|515.97|517.52|514.72|0
1648535700000|2022-03-29 06:35:00|518.32|515.52|517.87|515.07|518.76|515.96|517.7|514.9|0
1648536000000|2022-03-29 06:40:00|517.97|515.17|518.05|515.25|518.58|515.78|517.87|515.07|0
1648536300000|2022-03-29 06:45:00|518.14|515.34|516.8|514|518.23|515.43|516.63|513.83|0
1648536600000|2022-03-29 06:50:00|516.9|514.1|515.2|512.4|516.98|514.18|515.2|512.4|0
1648536900000|2022-03-29 06:55:00|515.38|512.58|512.82|510.02|515.74|512.94|512.19|509.39|0
1648537200000|2022-03-29 07:00:00|512.72|509.92|515.83|513.03|516.44|513.64|512.55|509.75|0
1648537500000|2022-03-29 07:05:00|515.71|513.31|518.82|516.42|518.91|516.51|515.71|513.31|0
1648537800000|2022-03-29 07:10:00|518.91|516.51|517.58|515.18|519.54|517.14|516.24|513.84|0
1648538100000|2022-03-29 07:15:00|517.66|515.26|516.86|514.46|517.93|515.53|516.24|513.84|0
1648538400000|2022-03-29 07:20:00|516.95|514.55|512.52|510.12|516.95|514.55|510.57|508.17|0
1648538700000|2022-03-29 07:25:00|512.43|510.03|511.63|509.23|512.52|510.12|510.31|507.91|0
1648539000000|2022-03-29 07:30:00|511.45|509.05|513.93|511.53|514.02|511.62|511.28|508.88|0
1648539300000|2022-03-29 07:35:00|513.84|511.44|513.57|511.17|514.46|512.06|513.31|510.91|0
1648539600000|2022-03-29 07:40:00|513.67|511.27|514.2|511.8|515.17|512.77|513.67|511.27|0
1648539900000|2022-03-29 07:45:00|514.28|511.88|514.28|511.88|515.44|513.04|514.02|511.62|0
1648540200000|2022-03-29 07:50:00|514.37|511.97|514.63|512.23|515.61|513.21|513.66|511.26|0
1648540500000|2022-03-29 07:55:00|514.72|512.32|513.84|511.44|515.16|512.76|513.39|510.99|0
1648540800000|2022-03-29 08:00:00|513.92|511.52|512.86|510.46|514.63|512.23|512.15|509.75|0
1648541100000|2022-03-29 08:05:00|513.13|510.73|512.42|510.02|514.1|511.7|512.33|509.93|0
1648541400000|2022-03-29 08:10:00|512.33|509.93|513.21|510.81|514.63|512.23|512.15|509.75|0
1648541700000|2022-03-29 08:15:00|513.74|511.34|512.32|509.92|513.74|511.34|511.26|508.86|0
1648542000000|2022-03-29 08:20:00|512.15|509.75|512.68|510.28|513.38|510.98|511.44|509.04|0
1648542300000|2022-03-29 08:25:00|512.5|510.1|512.85|510.45|513.38|510.98|512.14|509.74|0
1648542600000|2022-03-29 08:30:00|512.77|510.37|513.56|511.16|513.91|511.51|512.77|510.37|0
1648542900000|2022-03-29 08:35:00|513.38|510.98|512.76|510.36|514.09|511.69|512.14|509.74|0
1648543200000|2022-03-29 08:40:00|512.67|510.27|510.9|508.5|512.67|510.27|510.73|508.33|0
1648543500000|2022-03-29 08:45:00|510.99|508.59|511.08|508.68|511.35|508.95|510.37|507.97|0
1648543800000|2022-03-29 08:50:00|510.99|508.59|511.34|508.94|511.43|509.03|510.55|508.15|0
1648544100000|2022-03-29 08:55:00|511.43|509.03|511.78|509.38|512.31|509.91|510.72|508.32|0
1648544400000|2022-03-29 09:00:00|511.6|509.2|511.07|508.67|512.31|509.91|510.81|508.41|0
1648544700000|2022-03-29 09:05:00|511.25|508.85|510.22|507.82|512.31|509.91|504.91|502.51|0
1648545000000|2022-03-29 09:10:00|510.05|507.65|507.64|505.24|510.49|508.09|507.11|504.71|0
1648545300000|2022-03-29 09:15:00|507.46|505.06|506.85|504.45|509.05|506.65|506.76|504.36|0
1648545600000|2022-03-29 09:20:00|506.94|504.54|505.53|503.13|507.81|505.41|505|502.6|0
1648545900000|2022-03-29 09:25:00|505.35|502.95|508.69|506.29|508.69|506.29|505|502.6|0
1648546200000|2022-03-29 09:30:00|508.52|506.12|508.16|505.76|509.22|506.82|507.64|505.24|0
1648546500000|2022-03-29 09:35:00|508.08|505.68|505.87|503.47|508.87|506.47|505.52|503.12|0
1648546800000|2022-03-29 09:40:00|505.52|503.12|506.58|504.18|506.75|504.35|504.3|501.9|0
1648547100000|2022-03-29 09:45:00|506.4|504|504.73|502.33|506.93|504.53|504.12|501.72|0
1648547400000|2022-03-29 09:50:00|504.64|502.24|507.1|504.7|507.19|504.79|503.94|501.54|0
1648547700000|2022-03-29 09:55:00|506.92|504.52|507.28|504.88|508.16|505.76|506.75|504.35|0
1648548000000|2022-03-29 10:00:00|507.54|505.14|507.1|504.7|507.98|505.58|507.01|504.61|0
1648548300000|2022-03-29 10:05:00|507.01|504.61|510.62|508.22|512.57|510.17|506.92|504.52|0
1648548600000|2022-03-29 10:10:00|510.54|508.14|509.65|507.25|511.5|509.1|509.56|507.16|0
1648548900000|2022-03-29 10:15:00|509.74|507.34|509.56|507.16|510.09|507.69|508.68|506.28|0
1648549200000|2022-03-29 10:20:00|509.38|506.98|509.73|507.33|509.73|507.33|508.5|506.1|0
1648549500000|2022-03-29 10:25:00|509.91|507.51|509.33|506.93|509.91|507.51|508.63|506.23|0
1648549800000|2022-03-29 10:30:00|508.89|506.49|509.77|507.37|510.39|507.99|508.63|506.23|0
1648550100000|2022-03-29 10:35:00|509.86|507.46|508.8|506.4|509.86|507.46|508.45|506.05|0
1648550400000|2022-03-29 10:40:00|508.62|506.22|508.45|506.05|508.8|506.4|507.92|505.52|0
1648550700000|2022-03-29 10:45:00|508.27|505.87|507.92|505.52|508.44|506.04|506.86|504.46|0
1648551000000|2022-03-29 10:50:00|508.01|505.61|508.89|506.49|509.32|506.92|507.56|505.16|0
1648551300000|2022-03-29 10:55:00|508.97|506.57|509.5|507.1|510.3|507.9|508.27|505.87|0
1648551600000|2022-03-29 11:00:00|509.67|507.27|508.26|505.86|510.56|508.16|508.09|505.69|0
1648551900000|2022-03-29 11:05:00|508.18|505.78|508.79|506.39|509.32|506.92|507.74|505.34|0
1648552200000|2022-03-29 11:10:00|508.71|506.31|507.47|505.07|508.97|506.57|506.85|504.45|0
1648552500000|2022-03-29 11:15:00|507.56|505.16|508.08|505.68|508.61|506.21|507.56|505.16|0
1648552800000|2022-03-29 11:20:00|508.61|506.21|508.22|505.82|509.32|506.92|507.96|505.56|0
1648553100000|2022-03-29 11:25:00|508.4|506|510.42|508.02|510.77|508.37|508.31|505.91|0
1648553400000|2022-03-29 11:30:00|510.6|508.2|511.57|509.17|512.19|509.79|510.07|507.67|0
1648553700000|2022-03-29 11:35:00|511.66|509.26|510.16|507.76|512.1|509.7|509.54|507.14|0
1648554000000|2022-03-29 11:40:00|510.24|507.84|507.51|505.11|511.3|508.9|504.79|502.39|0
1648554300000|2022-03-29 11:45:00|506.72|504.32|504.26|501.86|509.01|506.61|503.47|501.07|0
1648554600000|2022-03-29 11:50:00|504.43|502.03|501.63|499.23|504.78|502.38|500.23|497.83|0
1648554900000|2022-03-29 11:55:00|502.33|499.93|502.85|500.45|505.58|503.18|502.33|499.93|0
1648555200000|2022-03-29 12:00:00|503.03|500.63|501.63|499.23|504.08|501.68|500.93|498.53|0
1648555500000|2022-03-29 12:05:00|501.45|499.05|501.28|498.88|501.98|499.58|500.4|498|0
1648555800000|2022-03-29 12:10:00|501.1|498.7|503.55|501.15|504.08|501.68|501.1|498.7|0
1648556100000|2022-03-29 12:15:00|503.72|501.32|501.54|499.14|503.9|501.5|501.1|498.7|0
1648556400000|2022-03-29 12:20:00|501.45|499.05|494.66|492.26|501.45|499.05|494.14|491.74|0
1648556700000|2022-03-29 12:25:00|493.96|491.56|492.4|490|494.13|491.73|491.19|488.79|0
1648557000000|2022-03-29 12:30:00|492.58|490.18|493.36|490.96|495|492.6|492.58|490.18|0
1648557300000|2022-03-29 12:35:00|493.44|491.04|494.92|492.52|495.35|492.95|493.27|490.87|0
1648557600000|2022-03-29 12:40:00|494.65|492.25|496.73|494.33|497.26|494.86|494.3|491.9|0
1648557900000|2022-03-29 12:45:00|496.82|494.42|495.61|493.21|496.82|494.42|494.82|492.42|0
1648558200000|2022-03-29 12:50:00|495.52|493.12|493.79|491.39|498.62|496.22|493.27|490.87|0
1648558500000|2022-03-29 12:55:00|493.62|491.22|493.96|491.56|494.65|492.25|493.1|490.7|0
1648558800000|2022-03-29 13:00:00|493.44|491.04|494.13|491.73|496.39|493.99|493.44|491.04|0
1648559100000|2022-03-29 13:05:00|493.96|491.56|493.96|491.56|494.65|492.25|493.44|491.04|0
1648559400000|2022-03-29 13:10:00|493.78|491.38|492.22|489.82|494.65|492.25|492.22|489.82|0
1648559700000|2022-03-29 13:15:00|492.05|489.65|492.91|490.51|493.61|491.21|492.05|489.65|0
1648560000000|2022-03-29 13:20:00|492.74|490.34|492.91|490.51|493.78|491.38|492.4|490|0
1648560300000|2022-03-29 13:25:00|492.74|490.34|491.53|489.13|494.13|491.73|491.53|489.13|0
1648560600000|2022-03-29 13:30:00|491.35|488.95|486.18|483.78|493.6|491.2|483.44|481.04|0
1648560900000|2022-03-29 13:35:00|485.67|483.27|492.39|489.99|494.82|492.42|485.32|482.92|0
1648561200000|2022-03-29 13:40:00|492.22|489.82|492.56|490.16|495.34|492.94|491.87|489.47|0
1648561500000|2022-03-29 13:45:00|492.04|489.64|497.25|494.85|497.86|495.46|490.31|487.91|0
1648561800000|2022-03-29 13:50:00|497.94|495.54|499.92|497.52|501.66|499.26|495.77|493.37|0
1648562100000|2022-03-29 13:55:00|499.05|496.65|497.58|495.18|500.27|497.87|496.79|494.39|0
1648562400000|2022-03-29 14:00:00|497.23|494.83|501.49|499.09|501.84|499.44|494.89|492.49|0
1648562700000|2022-03-29 14:05:00|501.31|498.91|504.81|502.41|506.21|503.81|499.84|497.44|0
1648563000000|2022-03-29 14:10:00|504.46|502.06|509.72|507.32|511.83|509.43|502.53|500.13|0
1648563300000|2022-03-29 14:15:00|509.54|507.14|508.75|506.35|510.6|508.2|506.2|503.8|0
1648563600000|2022-03-29 14:20:00|509.11|506.71|507.7|505.3|510.34|507.94|506.29|503.89|0
1648563900000|2022-03-29 14:25:00|507.87|505.47|501.57|499.17|509.28|506.88|501.39|498.99|0
1648564200000|2022-03-29 14:30:00|501.31|498.91|501.74|499.34|504.19|501.79|499.3|496.9|0
1648564500000|2022-03-29 14:35:00|501.91|499.51|505.06|502.66|507.08|504.68|500.69|498.29|0
1648564800000|2022-03-29 14:40:00|505.59|503.19|504.18|501.78|508.57|506.17|502.18|499.78|0
1648565100000|2022-03-29 14:45:00|502.96|500.56|502.35|499.95|504.98|502.58|501.29|498.89|0
1648565400000|2022-03-29 14:50:00|501.48|499.08|499.52|497.12|501.79|499.39|499.04|496.64|0
1648565700000|2022-03-29 14:55:00|499.34|496.94|497.43|495.03|500.22|497.82|496.22|493.82|0
1648566000000|2022-03-29 15:00:00|497.08|494.68|499.17|496.77|500.21|497.81|496.04|493.64|0
1648566300000|2022-03-29 15:05:00|499.34|496.94|500.56|498.16|501.26|498.86|498.91|496.51|0
1648566600000|2022-03-29 15:10:00|500.48|498.08|500.56|498.16|503|500.6|499.17|496.77|0
1648566900000|2022-03-29 15:15:00|500.38|497.98|499.34|496.94|502.13|499.73|499.16|496.76|0
1648567200000|2022-03-29 15:20:00|499.51|497.11|500.9|498.5|504.05|501.65|498.64|496.24|0
1648567500000|2022-03-29 15:25:00|500.73|498.33|496.9|494.5|500.73|498.33|495.51|493.11|0
1648567800000|2022-03-29 15:30:00|497.07|494.67|495.51|493.11|497.42|495.02|494.82|492.42|0
1648568100000|2022-03-29 15:35:00|495.68|493.28|496.72|494.32|497.42|495.02|495.51|493.11|0
1648568400000|2022-03-29 15:40:00|496.99|494.59|495.85|493.45|498.29|495.89|495.33|492.93|0
1648568700000|2022-03-29 15:45:00|495.68|493.28|492.74|490.34|496.03|493.63|492.74|490.34|0
1648569000000|2022-03-29 15:50:00|492.91|490.51|493.95|491.55|495.33|492.93|492.91|490.51|0
1648569300000|2022-03-29 15:55:00|494.12|491.72|496.29|493.89|497.24|494.84|494.12|491.72|0
1648569600000|2022-03-29 16:00:00|495.68|493.28|494.36|491.96|500.54|498.14|494.01|491.61|0
1648569900000|2022-03-29 16:05:00|494.19|491.79|498.55|496.15|498.91|496.51|494.01|491.61|0
1648570200000|2022-03-29 16:10:00|498.38|495.98|498.38|495.98|499.6|497.2|497.68|495.28|0
1648570500000|2022-03-29 16:15:00|498.9|496.5|497.68|495.28|499.95|497.55|497.68|495.28|0
1648570800000|2022-03-29 16:20:00|497.85|495.45|500.3|497.9|501|498.6|497.68|495.28|0
1648571100000|2022-03-29 16:25:00|500.48|498.08|501.53|499.13|502.76|500.36|499.77|497.37|0
1648571400000|2022-03-29 16:30:00|501.7|499.3|506.98|504.58|507.51|505.11|501.35|498.95|0
1648571700000|2022-03-29 16:35:00|506.81|504.41|504.86|502.46|507.51|505.11|504.51|502.11|0
1648572000000|2022-03-29 16:40:00|505.04|502.64|501|498.6|505.04|502.64|501|498.6|0
1648572300000|2022-03-29 16:45:00|500.82|498.42|499.59|497.19|501.17|498.77|498.72|496.32|0
1648572600000|2022-03-29 16:50:00|499.24|496.84|503.1|500.7|503.8|501.4|499.07|496.67|0
1648572900000|2022-03-29 16:55:00|503.45|501.05|502.05|499.65|503.45|501.05|501.87|499.47|0
1648573200000|2022-03-29 17:00:00|501.87|499.47|503.72|501.32|505.83|503.43|501.87|499.47|0
1648573500000|2022-03-29 17:05:00|503.63|501.23|506.62|504.22|506.62|504.22|503.63|501.23|0
1648573800000|2022-03-29 17:10:00|506.44|504.04|503.45|501.05|506.44|504.04|502.39|499.99|0
1648574100000|2022-03-29 17:15:00|503.27|500.87|502.13|499.73|503.27|500.87|501.43|499.03|0
1648574400000|2022-03-29 17:20:00|502.04|499.64|504.15|501.75|506.26|503.86|502.04|499.64|0
1648574700000|2022-03-29 17:25:00|503.97|501.57|503.09|500.69|505.2|502.8|501.51|499.11|0
1648575000000|2022-03-29 17:30:00|502.91|500.51|503.09|500.69|504.32|501.92|501.86|499.46|0
1648575300000|2022-03-29 17:35:00|502.91|500.51|499.87|497.47|504.59|502.19|499.7|497.3|0
1648575600000|2022-03-29 17:40:00|499.7|497.3|498.21|495.81|500.22|497.82|497.95|495.55|0
1648575900000|2022-03-29 17:45:00|497.95|495.55|495.33|492.93|499.87|497.47|493.76|491.36|0
1648576200000|2022-03-29 17:50:00|495.68|493.28|494.8|492.4|497.07|494.67|494.63|492.23|0
1648576500000|2022-03-29 17:55:00|494.98|492.58|493.41|491.01|495.85|493.45|493.24|490.84|0
1648576800000|2022-03-29 18:00:00|493.58|491.18|493.41|491.01|494.28|491.88|492.37|489.97|0
1648577100000|2022-03-29 18:05:00|493.06|490.66|492.71|490.31|494.63|492.23|492.19|489.79|0
1648577400000|2022-03-29 18:10:00|492.54|490.14|492.19|489.79|493.06|490.66|490.97|488.57|0
1648577700000|2022-03-29 18:15:00|492.36|489.96|494.97|492.57|495.32|492.92|492.02|489.62|0
1648578000000|2022-03-29 18:20:00|495.14|492.74|493.23|490.83|496.37|493.97|492.71|490.31|0
1648578300000|2022-03-29 18:25:00|493.4|491|491.32|488.92|493.75|491.35|490.97|488.57|0
1648578600000|2022-03-29 18:30:00|491.14|488.74|489.24|486.84|492.01|489.61|489.06|486.66|0
1648578900000|2022-03-29 18:35:00|489.06|486.66|487.85|485.45|489.06|486.66|486.99|484.59|0
1648579200000|2022-03-29 18:40:00|488.02|485.62|486.47|484.07|488.2|485.8|486.3|483.9|0
1648579500000|2022-03-29 18:45:00|486.3|483.9|486.64|484.24|487.16|484.76|485.26|482.86|0
1648579800000|2022-03-29 18:50:00|486.98|484.58|486.12|483.72|488.02|485.62|485.26|482.86|0
1648580100000|2022-03-29 18:55:00|485.77|483.37|486.12|483.72|487.33|484.93|484.4|482|0
1648580400000|2022-03-29 19:00:00|486.04|483.64|483.88|481.48|487.67|485.27|483.88|481.48|0
1648580700000|2022-03-29 19:05:00|484.05|481.65|482.16|479.76|484.05|481.65|481.64|479.24|0
1648581000000|2022-03-29 19:10:00|482.08|479.68|482.25|479.85|482.33|479.93|480.1|477.7|0
1648581300000|2022-03-29 19:15:00|481.98|479.58|483.18|480.78|485.09|482.69|480.95|478.55|0
1648581600000|2022-03-29 19:20:00|483.01|480.61|483.69|481.29|484.04|481.64|482.15|479.75|0
1648581900000|2022-03-29 19:25:00|484.04|481.64|481.47|479.07|484.38|481.98|481.47|479.07|0
1648582200000|2022-03-29 19:30:00|481.3|478.9|478.74|476.34|482.49|480.09|478.74|476.34|0
1648582500000|2022-03-29 19:35:00|478.91|476.51|481.13|478.73|481.3|478.9|477.72|475.32|0
1648582800000|2022-03-29 19:40:00|480.96|478.56|481.29|478.89|484.37|481.97|480.44|478.04|0
1648583100000|2022-03-29 19:45:00|481.64|479.24|480.78|478.38|482.49|480.09|478.4|476|0
1648583400000|2022-03-29 19:50:00|481.12|478.72|485.4|483|487.37|484.97|481.12|478.72|0
1648583700000|2022-03-29 19:55:00|486.25|483.85|480.78|478.38|486.43|484.03|480.78|478.38|0
1648584000000|2022-03-29 20:00:00|480.95|478.55|482.14|479.74|482.66|480.26|480.78|478.38|0
1648584300000|2022-03-29 20:05:00|481.97|479.57|484.19|481.79|485.39|482.99|481.97|479.57|0
1648584600000|2022-03-29 20:10:00|484.36|481.96|484.79|482.39|485.05|482.65|484.36|481.96|0
1648584900000|2022-03-29 20:15:00|485.08|482.28|484.56|481.76|485.25|482.45|484.56|481.76|0
1648585200000|2022-03-29 20:20:00|484.48|481.68|484.56|481.76|484.56|481.76|483.88|481.08|0
1648585500000|2022-03-29 20:25:00|484.39|481.59|484.56|481.76|484.82|482.02|484.22|481.42|0
1648585800000|2022-03-29 20:30:00|484.73|481.93|484.21|481.41|484.73|481.93|484.21|481.41|0
1648586100000|2022-03-29 20:35:00|484.39|481.59|483.7|480.9|484.39|481.59|483.7|480.9|0
1648586400000|2022-03-29 20:40:00|483.79|480.99|483.7|480.9|483.87|481.07|483.53|480.73|0
1648586700000|2022-03-29 20:45:00|483.53|480.73|483.35|480.55|483.53|480.73|483.01|480.21|0
1648587000000|2022-03-29 20:50:00|483.7|480.9|483.69|480.89|483.7|480.9|483.35|480.55|0
1648587300000|2022-03-29 20:55:00|483.61|480.81|484.47|481.67|484.55|481.75|483.52|480.72|0
1648587600000|2022-03-29 21:00:00|484.42|481.62|484.75|481.95|484.75|481.95|484.42|481.62|0
1648587900000|2022-03-29 21:05:00|484.77|481.97|484.97|482.17|485.07|482.27|484.75|481.95|0
1648588200000|2022-03-29 21:10:00|484.9|482.1|485.29|482.49|485.56|482.76|484.9|482.1|0
1648588500000|2022-03-29 21:15:00|485.28|482.48|485.63|482.83|485.89|483.09|485.19|482.39|0
1648588800000|2022-03-29 21:20:00|485.59|482.79|485.46|482.66|485.63|482.83|485.28|482.48|0
1648589100000|2022-03-29 21:25:00|485.38|482.58|485.21|482.41|485.41|482.61|485.16|482.36|0
1648589400000|2022-03-29 21:30:00|485.16|482.36|485|482.2|485.18|482.38|485|482.2|0
1648589700000|2022-03-29 21:35:00|485.05|482.25|484.93|482.13|485.15|482.35|484.9|482.1|0
1648590000000|2022-03-29 21:40:00|485.25|482.45|485.1|482.3|485.28|482.48|485.03|482.23|0
1648590300000|2022-03-29 21:45:00|485.08|482.28|485.25|482.45|485.42|482.62|485|482.2|0
1648590600000|2022-03-29 21:50:00|485.4|482.6|485|482.2|485.4|482.6|485|482.2|0
1648590900000|2022-03-29 21:55:00|485.09|482.29|484.97|482.17|485.09|482.29|484.95|482.15|0
1648591200000|2022-03-29 22:00:00|484.28|481.48|486.07|483.27|486.07|483.27|484.28|481.48|0
1648591500000|2022-03-29 22:05:00|486.16|483.36|487.45|484.65|487.79|484.99|486.16|483.36|0
1648591800000|2022-03-29 22:10:00|487.27|484.47|487.44|484.64|487.79|484.99|487.27|484.47|0
1648592100000|2022-03-29 22:15:00|487.27|484.47|487.1|484.3|487.62|484.82|487.1|484.3|0
1648592400000|2022-03-29 22:20:00|487.44|484.64|486.41|483.61|487.61|484.81|486.41|483.61|0
1648592700000|2022-03-29 22:25:00|486.58|483.78|485.89|483.09|487.1|484.3|485.38|482.58|0
1648593000000|2022-03-29 22:30:00|485.72|482.92|485.72|482.92|485.89|483.09|485.04|482.24|0
1648593300000|2022-03-29 22:35:00|485.38|482.58|484.69|481.89|485.72|482.92|484.52|481.72|0
1648593600000|2022-03-29 22:40:00|484.61|481.81|484.69|481.89|485.03|482.23|484.52|481.72|0
1648593900000|2022-03-29 22:45:00|484.35|481.55|484|481.2|484.52|481.72|484|481.2|0
1648594200000|2022-03-29 22:50:00|484.17|481.37|485.54|482.74|485.72|482.92|484.17|481.37|0
1648594500000|2022-03-29 22:55:00|485.71|482.91|485.54|482.74|485.71|482.91|484.69|481.89|0
1648594800000|2022-03-29 23:00:00|485.71|482.91|485.2|482.4|485.88|483.08|484.68|481.88|0
1648595100000|2022-03-29 23:05:00|485.37|482.57|484.85|482.05|485.37|482.57|484.68|481.88|0
1648595400000|2022-03-29 23:10:00|485.02|482.22|485.02|482.22|485.29|482.49|484.43|481.63|0
1648595700000|2022-03-29 23:15:00|484.85|482.05|484.85|482.05|485.19|482.39|484.51|481.71|0
1648596000000|2022-03-29 23:20:00|485.02|482.22|485.02|482.22|485.02|482.22|484.51|481.71|0
1648596300000|2022-03-29 23:25:00|485.19|482.39|485.19|482.39|485.19|482.39|484.68|481.88|0
1648596600000|2022-03-29 23:30:00|485.36|482.56|485.7|482.9|486.05|483.25|485.02|482.22|0
1648596900000|2022-03-29 23:35:00|485.87|483.07|485.28|482.48|485.87|483.07|484.84|482.04|0
1648597200000|2022-03-29 23:40:00|485.36|482.56|483.99|481.19|485.36|482.56|483.99|481.19|0
1648597500000|2022-03-29 23:45:00|484.16|481.36|484.16|481.36|484.5|481.7|483.99|481.19|0
1648597800000|2022-03-29 23:50:00|484.07|481.27|484.5|481.7|484.67|481.87|483.98|481.18|0
1648598100000|2022-03-29 23:55:00|484.33|481.53|483.98|481.18|484.33|481.53|483.98|481.18|0
1648598400000|2022-03-30 00:00:00|484.15|481.35|486.72|483.92|486.9|484.1|484.15|481.35|0
1648598700000|2022-03-30 00:05:00|486.9|484.1|486.21|483.41|487.75|484.95|486.21|483.41|0
1648599000000|2022-03-30 00:10:00|486.38|483.58|486.29|483.49|487.06|484.26|486.21|483.41|0
1648599300000|2022-03-30 00:15:00|486.38|483.58|486.72|483.92|487.24|484.44|486.21|483.41|0
1648599600000|2022-03-30 00:20:00|486.81|484.01|486.03|483.23|486.81|484.01|486.03|483.23|0
1648599900000|2022-03-30 00:25:00|486.2|483.4|485|482.2|486.2|483.4|484.83|482.03|0
1648600200000|2022-03-30 00:30:00|484.66|481.86|484.83|482.03|485|482.2|483.97|481.17|0
1648600500000|2022-03-30 00:35:00|484.66|481.86|485.17|482.37|485.51|482.71|484.66|481.86|0
1648600800000|2022-03-30 00:40:00|485.09|482.29|485.94|483.14|486.03|483.23|485.09|482.29|0
1648601100000|2022-03-30 00:45:00|486.03|483.23|485.51|482.71|486.2|483.4|485.43|482.63|0
1648601400000|2022-03-30 00:50:00|485.43|482.63|486.37|483.57|486.37|483.57|485.34|482.54|0
1648601700000|2022-03-30 00:55:00|486.54|483.74|486.19|483.39|486.88|484.08|486.02|483.22|0
1648602000000|2022-03-30 01:00:00|486.28|483.48|486.36|483.56|487.05|484.25|486.19|483.39|0
1648602300000|2022-03-30 01:05:00|486.53|483.73|485.67|482.87|487.05|484.25|485.33|482.53|0
1648602600000|2022-03-30 01:10:00|485.59|482.79|486.19|483.39|487.05|484.25|485.33|482.53|0
1648602900000|2022-03-30 01:15:00|486.7|483.9|486.7|483.9|487.22|484.42|486.53|483.73|0
1648603200000|2022-03-30 01:20:00|486.53|483.73|486.53|483.73|486.7|483.9|486.01|483.21|0
1648603500000|2022-03-30 01:25:00|486.36|483.56|483.1|480.3|486.7|483.9|482.25|479.45|0
1648603800000|2022-03-30 01:30:00|483.27|480.47|482.76|479.96|483.44|480.64|482.41|479.61|0
1648604100000|2022-03-30 01:35:00|482.59|479.79|484.12|481.32|484.64|481.84|482.41|479.61|0
1648604400000|2022-03-30 01:40:00|483.95|481.15|482.07|479.27|484.12|481.32|481.9|479.1|0
1648604700000|2022-03-30 01:45:00|481.9|479.1|482.5|479.7|482.58|479.78|480.19|477.39|0
1648605000000|2022-03-30 01:50:00|482.58|479.78|483.43|480.63|483.78|480.98|482.24|479.44|0
1648605300000|2022-03-30 01:55:00|483.78|480.98|484.29|481.49|484.63|481.83|483.78|480.98|0
1648605600000|2022-03-30 02:00:00|484.12|481.32|485.32|482.52|485.66|482.86|483.95|481.15|0
1648605900000|2022-03-30 02:05:00|485.31|482.51|485.31|482.51|485.57|482.77|484.63|481.83|0
1648606200000|2022-03-30 02:10:00|485.48|482.68|485.14|482.34|485.66|482.86|484.46|481.66|0
1648606500000|2022-03-30 02:15:00|484.97|482.17|485.48|482.68|485.83|483.03|484.97|482.17|0
1648606800000|2022-03-30 02:20:00|485.57|482.77|485.82|483.02|485.82|483.02|485.14|482.34|0
1648607100000|2022-03-30 02:25:00|485.65|482.85|485.65|482.85|485.82|483.02|485.31|482.51|0
1648607400000|2022-03-30 02:30:00|485.82|483.02|486.34|483.54|487.02|484.22|485.65|482.85|0
1648607700000|2022-03-30 02:35:00|486.51|483.71|486.16|483.36|486.85|484.05|486.16|483.36|0
1648608000000|2022-03-30 02:40:00|486.33|483.53|486.85|484.05|487.02|484.22|485.82|483.02|0
1648608300000|2022-03-30 02:45:00|486.68|483.88|486.33|483.53|487.53|484.73|486.33|483.53|0
1648608600000|2022-03-30 02:50:00|486.25|483.45|486.33|483.53|486.5|483.7|485.47|482.67|0
1648608900000|2022-03-30 02:55:00|486.5|483.7|487.02|484.22|487.02|484.22|486.5|483.7|0
1648609200000|2022-03-30 03:00:00|486.84|484.04|485.98|483.18|486.84|484.04|485.81|483.01|0
1648609500000|2022-03-30 03:05:00|485.81|483.01|485.56|482.76|485.81|483.01|485.47|482.67|0
1648609800000|2022-03-30 03:10:00|485.47|482.67|485.98|483.18|486.32|483.52|485.47|482.67|0
1648610100000|2022-03-30 03:15:00|486.15|483.35|486.15|483.35|486.49|483.69|485.81|483.01|0
1648610400000|2022-03-30 03:20:00|485.98|483.18|485.81|483.01|486.15|483.35|485.81|483.01|0
1648610700000|2022-03-30 03:25:00|485.63|482.83|484.95|482.15|485.81|483.01|484.95|482.15|0
1648611000000|2022-03-30 03:30:00|485.29|482.49|485.46|482.66|485.63|482.83|484.6|481.8|0
1648611300000|2022-03-30 03:35:00|485.29|482.49|485.8|483|485.8|483|485.29|482.49|0
1648611600000|2022-03-30 03:40:00|485.63|482.83|485.11|482.31|485.8|483|485.03|482.23|0
1648611900000|2022-03-30 03:45:00|485.29|482.49|485.28|482.48|485.46|482.66|484.77|481.97|0
1648612200000|2022-03-30 03:50:00|485.2|482.4|485.03|482.23|485.98|483.18|484.94|482.14|0
1648612500000|2022-03-30 03:55:00|485.11|482.31|486.31|483.51|486.48|483.68|485.11|482.31|0
1648612800000|2022-03-30 04:00:00|486.14|483.34|485.28|482.48|486.14|483.34|484.94|482.14|0
1648613100000|2022-03-30 04:05:00|485.11|482.31|485.11|482.31|485.11|482.31|484.76|481.96|0
1648613400000|2022-03-30 04:10:00|485.02|482.22|484.93|482.13|485.28|482.48|484.76|481.96|0
1648613700000|2022-03-30 04:15:00|484.76|481.96|485.27|482.47|485.45|482.65|484.76|481.96|0
1648614000000|2022-03-30 04:20:00|485.19|482.39|485.27|482.47|485.62|482.82|484.93|482.13|0
1648614300000|2022-03-30 04:25:00|485.1|482.3|485.27|482.47|485.27|482.47|484.59|481.79|0
1648614600000|2022-03-30 04:30:00|485.19|482.39|486.47|483.67|486.47|483.67|485.1|482.3|0
1648614900000|2022-03-30 04:35:00|486.56|483.76|487.59|484.79|487.67|484.87|486.3|483.5|0
1648615200000|2022-03-30 04:40:00|487.5|484.7|489.39|486.59|489.57|486.77|487.5|484.7|0
1648615500000|2022-03-30 04:45:00|489.22|486.42|488.01|485.21|489.22|486.42|488.01|485.21|0
1648615800000|2022-03-30 04:50:00|487.84|485.04|487.84|485.04|488.36|485.56|487.32|484.52|0
1648616100000|2022-03-30 04:55:00|487.67|484.87|487.67|484.87|487.84|485.04|487.41|484.61|0
1648616400000|2022-03-30 05:00:00|487.49|484.69|486.81|484.01|487.84|485.04|485.95|483.15|0
1648616700000|2022-03-30 05:05:00|486.63|483.83|486.29|483.49|486.81|484.01|485.95|483.15|0
1648617000000|2022-03-30 05:10:00|486.21|483.41|487.66|484.86|487.92|485.12|486.21|483.41|0
1648617300000|2022-03-30 05:15:00|487.83|485.03|488|485.2|488.87|486.07|487.66|484.86|0
1648617600000|2022-03-30 05:20:00|488.18|485.38|488|485.2|488.52|485.72|487.66|484.86|0
1648617900000|2022-03-30 05:25:00|487.83|485.03|486.8|484|488.09|485.29|486.63|483.83|0
1648618200000|2022-03-30 05:30:00|486.72|483.92|486.28|483.48|487.14|484.34|486.28|483.48|0
1648618500000|2022-03-30 05:35:00|486.45|483.65|485.25|482.45|486.63|483.83|485.25|482.45|0
1648618800000|2022-03-30 05:40:00|485.08|482.28|484.74|481.94|485.17|482.37|484.39|481.59|0
1648619100000|2022-03-30 05:45:00|484.56|481.76|483.02|480.22|484.56|481.76|483.02|480.22|0
1648619400000|2022-03-30 05:50:00|482.68|479.88|482.51|479.71|483.79|480.99|482.34|479.54|0
1648619700000|2022-03-30 05:55:00|482.34|479.54|480.63|477.83|482.85|480.05|480.46|477.66|0
1648620000000|2022-03-30 06:00:00|480.46|477.66|482.08|479.28|483.53|480.73|480.46|477.66|0
1648620300000|2022-03-30 06:05:00|481.91|479.11|481.82|479.02|483.7|480.9|481.48|478.68|0
1648620600000|2022-03-30 06:10:00|481.99|479.19|482.33|479.53|482.67|479.87|481.31|478.51|0
1648620900000|2022-03-30 06:15:00|482.5|479.7|481.13|478.33|482.5|479.7|480.96|478.16|0
1648621200000|2022-03-30 06:20:00|481.22|478.42|483.8|481|484.39|481.59|481.22|478.42|0
1648621500000|2022-03-30 06:25:00|483.54|480.74|483.02|480.22|483.88|481.08|482.68|479.88|0
1648621800000|2022-03-30 06:30:00|482.85|480.05|484.22|481.42|484.56|481.76|482.85|480.05|0
1648622100000|2022-03-30 06:35:00|484.05|481.25|484.56|481.76|485.07|482.27|483.88|481.08|0
1648622400000|2022-03-30 06:40:00|484.65|481.85|485.58|482.78|485.58|482.78|484.48|481.68|0
1648622700000|2022-03-30 06:45:00|485.5|482.7|485.75|482.95|486.02|483.22|485.07|482.27|0
1648623000000|2022-03-30 06:50:00|485.93|483.13|484.47|481.67|486.44|483.64|484.38|481.58|0
1648623300000|2022-03-30 06:55:00|484.56|481.76|483.87|481.07|485.24|482.44|483.87|481.07|0
1648623600000|2022-03-30 07:00:00|484.04|481.24|486.87|484.07|488.15|485.35|483.87|481.07|0
1648623900000|2022-03-30 07:05:00|486.75|484.35|486.75|484.35|489.93|487.53|486.23|483.83|0
1648624200000|2022-03-30 07:10:00|486.92|484.52|488.12|485.72|488.12|485.72|485.72|483.32|0
1648624500000|2022-03-30 07:15:00|487.95|485.55|491.39|488.99|491.56|489.16|487.95|485.55|0
1648624800000|2022-03-30 07:20:00|491.31|488.91|490.31|487.91|492.2|489.8|489.27|486.87|0
1648625100000|2022-03-30 07:25:00|489.79|487.39|490.39|487.99|490.82|488.42|488.76|486.36|0
1648625400000|2022-03-30 07:30:00|490.48|488.08|488.84|486.44|490.65|488.25|488.75|486.35|0
1648625700000|2022-03-30 07:35:00|488.93|486.53|489.96|487.56|489.96|487.56|487.72|485.32|0
1648626000000|2022-03-30 07:40:00|489.79|487.39|487.98|485.58|490.13|487.73|487.89|485.49|0
1648626300000|2022-03-30 07:45:00|488.06|485.66|489.27|486.87|489.78|487.38|487.55|485.15|0
1648626600000|2022-03-30 07:50:00|489.44|487.04|490.13|487.73|490.13|487.73|488.84|486.44|0
1648626900000|2022-03-30 07:55:00|490.12|487.72|489.26|486.86|490.3|487.9|488.75|486.35|0
1648627200000|2022-03-30 08:00:00|489.44|487.04|492.71|490.31|494.09|491.69|489.18|486.78|0
1648627500000|2022-03-30 08:05:00|492.54|490.14|492.36|489.96|494.09|491.69|492.19|489.79|0
1648627800000|2022-03-30 08:10:00|492.8|490.4|495|492.6|495.82|493.42|492.53|490.13|0
1648628100000|2022-03-30 08:15:00|495.69|493.29|494.3|491.9|495.86|493.46|493.61|491.21|0
1648628400000|2022-03-30 08:20:00|494.13|491.73|494.56|492.16|494.56|492.16|493.26|490.86|0
1648628700000|2022-03-30 08:25:00|494.65|492.25|492.74|490.34|495.16|492.76|492.57|490.17|0
1648629000000|2022-03-30 08:30:00|492.66|490.26|492.91|490.51|493.26|490.86|492.49|490.09|0
1648629300000|2022-03-30 08:35:00|493|490.6|493.73|491.33|493.91|491.51|492.39|489.99|0
1648629600000|2022-03-30 08:40:00|494.08|491.68|495.11|492.71|495.81|493.41|493.73|491.33|0
1648629900000|2022-03-30 08:45:00|495.2|492.8|496.5|494.1|496.5|494.1|495.2|492.8|0
1648630200000|2022-03-30 08:50:00|496.67|494.27|495.8|493.4|496.84|494.44|495.11|492.71|0
1648630500000|2022-03-30 08:55:00|495.63|493.23|494.59|492.19|495.63|493.23|494.25|491.85|0
1648630800000|2022-03-30 09:00:00|494.42|492.02|492.17|489.77|494.42|492.02|492.17|489.77|0
1648631100000|2022-03-30 09:05:00|492.52|490.12|492.34|489.94|493.04|490.64|491.65|489.25|0
1648631400000|2022-03-30 09:10:00|492.26|489.86|492.26|489.86|493.03|490.63|492.17|489.77|0
1648631700000|2022-03-30 09:15:00|492.17|489.77|491.31|488.91|492.69|490.29|491.13|488.73|0
1648632000000|2022-03-30 09:20:00|491.22|488.82|490.27|487.87|491.31|488.91|490.02|487.62|0
1648632300000|2022-03-30 09:25:00|490.19|487.79|491.3|488.9|491.65|489.25|490.1|487.7|0
1648632600000|2022-03-30 09:30:00|491.48|489.08|491.13|488.73|491.48|489.08|490.44|488.04|0
1648632900000|2022-03-30 09:35:00|491.3|488.9|491.64|489.24|492.51|490.11|491.13|488.73|0
1648633200000|2022-03-30 09:40:00|491.47|489.07|490.61|488.21|491.64|489.24|490.44|488.04|0
1648633500000|2022-03-30 09:45:00|490.78|488.38|490.61|488.21|490.95|488.55|489.92|487.52|0
1648633800000|2022-03-30 09:50:00|490.78|488.38|491.3|488.9|491.47|489.07|489.92|487.52|0
1648634100000|2022-03-30 09:55:00|491.47|489.07|490.26|487.86|491.81|489.41|490.09|487.69|0
1648634400000|2022-03-30 10:00:00|490.18|487.78|491.81|489.41|495.44|493.04|490.18|487.78|0
1648634700000|2022-03-30 10:05:00|491.55|489.15|494.14|491.74|494.49|492.09|490.86|488.46|0
1648635000000|2022-03-30 10:10:00|494.23|491.83|493.97|491.57|494.75|492.35|493.36|490.96|0
1648635300000|2022-03-30 10:15:00|494.05|491.65|493.88|491.48|495.96|493.56|493.71|491.31|0
1648635600000|2022-03-30 10:20:00|494.05|491.65|493.18|490.78|494.4|492|493.1|490.7|0
1648635900000|2022-03-30 10:25:00|493.27|490.87|493.36|490.96|493.7|491.3|492.49|490.09|0
1648636200000|2022-03-30 10:30:00|493.45|491.05|493.1|490.7|493.62|491.22|492.84|490.44|0
1648636500000|2022-03-30 10:35:00|493.01|490.61|492.49|490.09|493.18|490.78|492.14|489.74|0
1648636800000|2022-03-30 10:40:00|492.83|490.43|492.23|489.83|493.01|490.61|491.63|489.23|0
1648637100000|2022-03-30 10:45:00|492.14|489.74|490.33|487.93|492.14|489.74|489.82|487.42|0
1648637400000|2022-03-30 10:50:00|490.42|488.02|489.9|487.5|490.59|488.19|489.38|486.98|0
1648637700000|2022-03-30 10:55:00|489.82|487.42|490.59|488.19|491.28|488.88|489.55|487.15|0
1648638000000|2022-03-30 11:00:00|490.41|488.01|488.95|486.55|490.59|488.19|488.01|485.61|0
1648638300000|2022-03-30 11:05:00|489.04|486.64|490.58|488.18|490.93|488.53|489.04|486.64|0
1648638600000|2022-03-30 11:10:00|490.67|488.27|490.15|487.75|490.93|488.53|489.72|487.32|0
1648638900000|2022-03-30 11:15:00|490.24|487.84|490.58|488.18|490.93|488.53|489.55|487.15|0
1648639200000|2022-03-30 11:20:00|490.75|488.35|489.46|487.06|490.93|488.53|488.69|486.29|0
1648639500000|2022-03-30 11:25:00|489.37|486.97|489.54|487.14|489.89|487.49|488.68|486.28|0
1648639800000|2022-03-30 11:30:00|489.46|487.06|488|485.6|489.89|487.49|488|485.6|0
1648640100000|2022-03-30 11:35:00|487.91|485.51|488.51|486.11|488.85|486.45|487.82|485.42|0
1648640400000|2022-03-30 11:40:00|488.43|486.03|489.37|486.97|489.63|487.23|488.43|486.03|0
1648640700000|2022-03-30 11:45:00|489.2|486.8|489.37|486.97|489.71|487.31|489.02|486.62|0
1648641000000|2022-03-30 11:50:00|489.46|487.06|488.68|486.28|489.46|487.06|488.33|485.93|0
1648641300000|2022-03-30 11:55:00|488.51|486.11|489.19|486.79|489.54|487.14|488.33|485.93|0
1648641600000|2022-03-30 12:00:00|489.36|486.96|489.71|487.31|491.08|488.68|489.36|486.96|0
1648641900000|2022-03-30 12:05:00|489.88|487.48|491.9|489.5|492.59|490.19|489.8|487.4|0
1648642200000|2022-03-30 12:10:00|491.73|489.33|496.48|494.08|496.66|494.26|491.22|488.82|0
1648642500000|2022-03-30 12:15:00|496.31|493.91|496.22|493.82|496.57|494.17|495.01|492.61|0
1648642800000|2022-03-30 12:20:00|496.57|494.17|498.12|495.72|498.39|495.99|495.87|493.47|0
1648643100000|2022-03-30 12:25:00|497.95|495.55|497.95|495.55|498.64|496.24|496.31|493.91|0
1648643400000|2022-03-30 12:30:00|497.87|495.47|495.52|493.12|497.87|495.47|494.83|492.43|0
1648643700000|2022-03-30 12:35:00|495.7|493.3|492.93|490.53|495.7|493.3|491.21|488.81|0
1648644000000|2022-03-30 12:40:00|492.76|490.36|493.45|491.05|493.45|491.05|492.07|489.67|0
1648644300000|2022-03-30 12:45:00|493.27|490.87|495.61|493.21|496.04|493.64|493.27|490.87|0
1648644600000|2022-03-30 12:50:00|495.52|493.12|494.4|492|495.86|493.46|494.13|491.73|0
1648644900000|2022-03-30 12:55:00|494.48|492.08|492.1|489.7|494.65|492.25|492.1|489.7|0
1648645200000|2022-03-30 13:00:00|492.02|489.62|493.92|491.52|494.18|491.78|492.02|489.62|0
1648645500000|2022-03-30 13:05:00|494|491.6|494.35|491.95|494.69|492.29|493.31|490.91|0
1648645800000|2022-03-30 13:10:00|494.17|491.77|492.1|489.7|495.13|492.73|492.1|489.7|0
1648646100000|2022-03-30 13:15:00|492.36|489.96|491.41|489.01|493.48|491.08|491.41|489.01|0
1648646400000|2022-03-30 13:20:00|491.58|489.18|490.54|488.14|491.58|489.18|489.34|486.94|0
1648646700000|2022-03-30 13:25:00|490.72|488.32|490.2|487.8|491.23|488.83|488.82|486.42|0
1648647000000|2022-03-30 13:30:00|489.25|486.85|488.43|486.03|489.51|487.11|486.59|484.19|0
1648647300000|2022-03-30 13:35:00|488.09|485.69|491.36|488.96|492.57|490.17|486.54|484.14|0
1648647600000|2022-03-30 13:40:00|491.53|489.13|490.84|488.44|492.39|489.99|488.95|486.55|0
1648647900000|2022-03-30 13:45:00|490.67|488.27|488.26|485.86|493.08|490.68|487.74|485.34|0
1648648200000|2022-03-30 13:50:00|487.91|485.51|488.26|485.86|489.63|487.23|486.88|484.48|0
1648648500000|2022-03-30 13:55:00|488.43|486.03|486.02|483.62|489.98|487.58|485.34|482.94|0
1648648800000|2022-03-30 14:00:00|485.51|483.11|484.63|482.23|487.39|484.99|483.97|481.57|0
1648649100000|2022-03-30 14:05:00|484.29|481.89|488.07|485.67|488.59|486.19|483.94|481.54|0
1648649400000|2022-03-30 14:10:00|487.82|485.42|484.55|482.15|487.9|485.5|484.11|481.71|0
1648649700000|2022-03-30 14:15:00|484.29|481.89|488.41|486.01|489.45|487.05|483.77|481.37|0
1648650000000|2022-03-30 14:20:00|488.5|486.1|489.97|487.57|489.97|487.57|487.21|484.81|0
1648650300000|2022-03-30 14:25:00|489.79|487.39|491.17|488.77|491.69|489.29|488.07|485.67|0
1648650600000|2022-03-30 14:30:00|491.26|488.86|491.34|488.94|493.33|490.93|490.57|488.17|0
1648650900000|2022-03-30 14:35:00|492.03|489.63|489.62|487.22|492.21|489.81|489.27|486.87|0
1648651200000|2022-03-30 14:40:00|489.45|487.05|490.48|488.08|491.17|488.77|489.27|486.87|0
1648651500000|2022-03-30 14:45:00|490.65|488.25|488.93|486.53|490.99|488.59|487.81|485.41|0
1648651800000|2022-03-30 14:50:00|488.76|486.36|490.82|488.42|490.99|488.59|487.21|484.81|0
1648652100000|2022-03-30 14:55:00|490.65|488.25|493.41|491.01|493.75|491.35|490.3|487.9|0
1648652400000|2022-03-30 15:00:00|493.58|491.18|493.41|491.01|494.27|491.87|492.02|489.62|0
1648652700000|2022-03-30 15:05:00|493.23|490.83|498.48|496.08|499.7|497.3|493.23|490.83|0
1648653000000|2022-03-30 15:10:00|498.65|496.25|498.65|496.25|502.3|499.9|498.13|495.73|0
1648653300000|2022-03-30 15:15:00|499|496.6|496.22|493.82|499.17|496.77|495.87|493.47|0
1648653600000|2022-03-30 15:20:00|496.39|493.99|497.26|494.86|497.95|495.55|495.7|493.3|0
1648653900000|2022-03-30 15:25:00|497.08|494.68|499.17|496.77|500.56|498.16|497.08|494.68|0
1648654200000|2022-03-30 15:30:00|498.64|496.24|496.91|494.51|499.86|497.46|496.74|494.34|0
1648654500000|2022-03-30 15:35:00|496.74|494.34|496.13|493.73|497.08|494.68|495.18|492.78|0
1648654800000|2022-03-30 15:40:00|495.87|493.47|496.3|493.9|497.25|494.85|495.52|493.12|0
1648655100000|2022-03-30 15:45:00|496.56|494.16|496.56|494.16|497.77|495.37|495|492.6|0
1648655400000|2022-03-30 15:50:00|496.38|493.98|497.25|494.85|497.94|495.54|496.21|493.81|0
1648655700000|2022-03-30 15:55:00|497.08|494.68|495.17|492.77|497.77|495.37|495.17|492.77|0
1648656000000|2022-03-30 16:00:00|495.69|493.29|493.79|491.39|495.69|493.29|492.23|489.83|0
1648656300000|2022-03-30 16:05:00|493.96|491.56|497.77|495.37|498.63|496.23|493.96|491.56|0
1648656600000|2022-03-30 16:10:00|497.59|495.19|497.33|494.93|499.33|496.93|496.9|494.5|0
1648656900000|2022-03-30 16:15:00|497.42|495.02|496.03|493.63|497.94|495.54|495.86|493.46|0
1648657200000|2022-03-30 16:20:00|495.68|493.28|496.89|494.49|497.59|495.19|495.34|492.94|0
1648657500000|2022-03-30 16:25:00|497.07|494.67|496.55|494.15|497.76|495.36|495.85|493.45|0
1648657800000|2022-03-30 16:30:00|496.37|493.97|495.68|493.28|497.41|495.01|495.68|493.28|0
1648658100000|2022-03-30 16:35:00|495.33|492.93|493.95|491.55|495.51|493.11|493.95|491.55|0
1648658400000|2022-03-30 16:40:00|493.6|491.2|492.57|490.17|494.64|492.24|492.22|489.82|0
1648658700000|2022-03-30 16:45:00|492.74|490.34|493.95|491.55|494.46|492.06|492.57|490.17|0
1648659000000|2022-03-30 16:50:00|494.12|491.72|493.94|491.54|494.81|492.41|493.77|491.37|0
1648659300000|2022-03-30 16:55:00|493.77|491.37|493.6|491.2|494.29|491.89|493.42|491.02|0
1648659600000|2022-03-30 17:00:00|493.42|491.02|495.32|492.92|495.67|493.27|493.42|491.02|0
1648659900000|2022-03-30 17:05:00|495.24|492.84|497.57|495.17|498.27|495.87|495.15|492.75|0
1648660200000|2022-03-30 17:10:00|497.49|495.09|495.76|493.36|498.44|496.04|495.76|493.36|0
1648660500000|2022-03-30 17:15:00|495.67|493.27|497.57|495.17|498.79|496.39|495.49|493.09|0
1648660800000|2022-03-30 17:20:00|497.74|495.34|499.13|496.73|500.18|497.78|497.74|495.34|0
1648661100000|2022-03-30 17:25:00|499.31|496.91|499.83|497.43|500.7|498.3|499.31|496.91|0
1648661400000|2022-03-30 17:30:00|500.17|497.77|500.35|497.95|500.69|498.29|498.61|496.21|0
1648661700000|2022-03-30 17:35:00|500.17|497.77|500.87|498.47|501.04|498.64|498.95|496.55|0
1648662000000|2022-03-30 17:40:00|501.04|498.64|501.21|498.81|502.08|499.68|500.34|497.94|0
1648662300000|2022-03-30 17:45:00|501.56|499.16|500.17|497.77|502.43|500.03|499.99|497.59|0
1648662600000|2022-03-30 17:50:00|499.99|497.59|499.91|497.51|500.86|498.46|499.3|496.9|0
1648662900000|2022-03-30 17:55:00|500.34|497.94|502.25|499.85|503.13|500.73|499.99|497.59|0
1648663200000|2022-03-30 18:00:00|502.43|500.03|497.58|495.18|502.78|500.38|496.36|493.96|0
1648663500000|2022-03-30 18:05:00|497.75|495.35|497.06|494.66|499.15|496.75|496.71|494.31|0
1648663800000|2022-03-30 18:10:00|496.88|494.48|497.58|495.18|498.27|495.87|496.71|494.31|0
1648664100000|2022-03-30 18:15:00|497.4|495|500.71|498.31|501.41|499.01|497.4|495|0
1648664400000|2022-03-30 18:20:00|500.54|498.14|500.71|498.31|501.76|499.36|500.36|497.96|0
1648664700000|2022-03-30 18:25:00|500.89|498.49|501.58|499.18|502.46|500.06|499.84|497.44|0
1648665000000|2022-03-30 18:30:00|501.93|499.53|500.36|497.96|502.28|499.88|499.49|497.09|0
1648665300000|2022-03-30 18:35:00|500.53|498.13|499.66|497.26|500.53|498.13|498.79|496.39|0
1648665600000|2022-03-30 18:40:00|499.83|497.43|503.33|500.93|504.03|501.63|499.66|497.26|0
1648665900000|2022-03-30 18:45:00|503.51|501.11|504.03|501.63|505.08|502.68|503.15|500.75|0
1648666200000|2022-03-30 18:50:00|504.2|501.8|504.91|502.51|505.61|503.21|503.33|500.93|0
1648666500000|2022-03-30 18:55:00|504.73|502.33|506.4|504|507.01|504.61|502.98|500.58|0
1648666800000|2022-03-30 19:00:00|506.66|504.26|507.54|505.14|507.71|505.31|505.78|503.38|0
1648667100000|2022-03-30 19:05:00|507.71|505.31|508.24|505.84|508.77|506.37|506.48|504.08|0
1648667400000|2022-03-30 19:10:00|508.59|506.19|507.94|505.54|510.41|508.01|505.97|503.57|0
1648667700000|2022-03-30 19:15:00|507.86|505.46|511.29|508.89|512.53|510.13|507.41|505.01|0
1648668000000|2022-03-30 19:20:00|511.47|509.07|515.54|513.14|516.43|514.03|511.47|509.07|0
1648668300000|2022-03-30 19:25:00|515.72|513.32|511.64|509.24|516.25|513.85|510.76|508.36|0
1648668600000|2022-03-30 19:30:00|511.47|509.07|509.52|507.12|512.88|510.48|508.11|505.71|0
1648668900000|2022-03-30 19:35:00|509.7|507.3|509.99|507.59|510.17|507.77|506.35|503.95|0
1648669200000|2022-03-30 19:40:00|509.81|507.41|509.63|507.23|512.47|510.07|507.34|504.94|0
1648669500000|2022-03-30 19:45:00|509.46|507.06|504.87|502.47|509.46|507.06|503.11|500.71|0
1648669800000|2022-03-30 19:50:00|505.4|503|510.16|507.76|511.05|508.65|505.4|503|0
1648670100000|2022-03-30 19:55:00|508.39|505.99|499.35|496.95|508.57|506.17|499.35|496.95|0
1648670400000|2022-03-30 20:00:00|499.78|497.38|497.33|494.93|500.3|497.9|497.33|494.93|0
1648670700000|2022-03-30 20:05:00|497.51|495.11|497.68|495.28|498.38|495.98|496.98|494.58|0
1648671000000|2022-03-30 20:10:00|497.86|495.46|497.16|494.76|498.03|495.63|496.81|494.41|0
1648671300000|2022-03-30 20:15:00|497.36|494.56|498.23|495.43|498.4|495.6|497.36|494.56|0
1648671600000|2022-03-30 20:20:00|497.88|495.08|497.53|494.73|497.88|495.08|497.35|494.55|0
1648671900000|2022-03-30 20:25:00|497.7|494.9|497.18|494.38|497.7|494.9|497|494.2|0
1648672200000|2022-03-30 20:30:00|497|494.2|497|494.2|497|494.2|496.65|493.85|0
1648672500000|2022-03-30 20:35:00|496.92|494.12|497|494.2|497.17|494.37|496.83|494.03|0
1648672800000|2022-03-30 20:40:00|496.92|494.12|495.78|492.98|496.92|494.12|495.78|492.98|0
1648673100000|2022-03-30 20:45:00|495.61|492.81|495.43|492.63|496.3|493.5|495.26|492.46|0
1648673400000|2022-03-30 20:50:00|495.35|492.55|495.95|493.15|496.13|493.33|495.35|492.55|0
1648673700000|2022-03-30 20:55:00|496.12|493.32|496.91|494.11|496.91|494.11|496.12|493.32|0
1648674000000|2022-03-30 21:00:00|496.76|493.96|496.92|494.12|497.05|494.25|496.6|493.8|0
1648674300000|2022-03-30 21:05:00|496.94|494.14|496.92|494.12|496.97|494.17|496.87|494.07|0
1648674600000|2022-03-30 21:10:00|496.97|494.17|497.05|494.25|497.05|494.25|496.89|494.09|0
1648674900000|2022-03-30 21:15:00|497.07|494.27|496.97|494.17|497.12|494.32|496.97|494.17|0
1648675200000|2022-03-30 21:20:00|497.04|494.24|496.89|494.09|497.04|494.24|496.62|493.82|0
1648675500000|2022-03-30 21:25:00|497.01|494.21|497.15|494.35|497.22|494.42|497.01|494.21|0
1648675800000|2022-03-30 21:30:00|497.12|494.32|497.24|494.44|497.27|494.47|497.12|494.32|0
1648676100000|2022-03-30 21:35:00|497.19|494.39|497.3|494.5|497.3|494.5|497.12|494.32|0
1648676400000|2022-03-30 21:40:00|497.16|494.36|497.09|494.29|497.19|494.39|497.06|494.26|0
1648676700000|2022-03-30 21:45:00|497.06|494.26|496.99|494.19|497.09|494.29|496.99|494.19|0
1648677000000|2022-03-30 21:50:00|496.88|494.08|497.19|494.39|497.34|494.54|496.85|494.05|0
1648677300000|2022-03-30 21:55:00|497.31|494.51|497.14|494.34|497.31|494.51|496.91|494.11|0
1648677600000|2022-03-30 22:00:00|497.03|494.23|497.67|494.87|498.02|495.22|496.8|494|0
1648677900000|2022-03-30 22:05:00|497.76|494.96|497.32|494.52|497.85|495.05|496.89|494.09|0
1648678200000|2022-03-30 22:10:00|497.15|494.35|497.15|494.35|497.85|495.05|497.15|494.35|0
1648678500000|2022-03-30 22:15:00|497.32|494.52|497.49|494.69|497.84|495.04|497.32|494.52|0
1648678800000|2022-03-30 22:20:00|497.24|494.44|496.62|493.82|497.49|494.69|496.62|493.82|0
1648679100000|2022-03-30 22:25:00|496.97|494.17|496.62|493.82|496.97|494.17|496.62|493.82|0
1648679400000|2022-03-30 22:30:00|496.71|493.91|497.32|494.52|497.49|494.69|496.71|493.91|0
1648679700000|2022-03-30 22:35:00|497.14|494.34|498.01|495.21|498.01|495.21|497.14|494.34|0
1648680000000|2022-03-30 22:40:00|497.84|495.04|497.14|494.34|497.84|495.04|496.62|493.82|0
1648680300000|2022-03-30 22:45:00|496.96|494.16|497.31|494.51|497.66|494.86|496.96|494.16|0
1648680600000|2022-03-30 22:50:00|497.48|494.68|497.48|494.68|497.66|494.86|497.31|494.51|0
1648680900000|2022-03-30 22:55:00|497.66|494.86|497.48|494.68|497.66|494.86|497.31|494.51|0
1648681200000|2022-03-30 23:00:00|497.31|494.51|497.48|494.68|497.48|494.68|496.96|494.16|0
1648681500000|2022-03-30 23:05:00|497.66|494.86|497.13|494.33|497.66|494.86|496.78|493.98|0
1648681800000|2022-03-30 23:10:00|497.3|494.5|497.48|494.68|497.65|494.85|496.96|494.16|0
1648682100000|2022-03-30 23:15:00|497.3|494.5|497.65|494.85|497.65|494.85|496.78|493.98|0
1648682400000|2022-03-30 23:20:00|497.48|494.68|497.65|494.85|497.65|494.85|497.3|494.5|0
1648682700000|2022-03-30 23:25:00|497.47|494.67|497.82|495.02|497.82|495.02|497.47|494.67|0
1648683000000|2022-03-30 23:30:00|498|495.2|498.69|495.89|498.69|495.89|498|495.2|0
1648683300000|2022-03-30 23:35:00|498.78|495.98|498.87|496.07|499.04|496.24|498.69|495.89|0
1648683600000|2022-03-30 23:40:00|498.69|495.89|498.69|495.89|499.04|496.24|498.52|495.72|0
1648683900000|2022-03-30 23:45:00|498.87|496.07|499.04|496.24|499.39|496.59|498.86|496.06|0
1648684200000|2022-03-30 23:50:00|498.86|496.06|498.69|495.89|499.21|496.41|498.51|495.71|0
1648684500000|2022-03-30 23:55:00|498.78|495.98|498.86|496.06|499.04|496.24|498.69|495.89|0
1648684800000|2022-03-31 00:00:00|498.69|495.89|499.21|496.41|499.21|496.41|498.51|495.71|0
1648685100000|2022-03-31 00:05:00|499.03|496.23|498.68|495.88|499.21|496.41|498.68|495.88|0
1648685400000|2022-03-31 00:10:00|498.86|496.06|495.2|492.4|499.21|496.41|493.81|491.01|0
1648685700000|2022-03-31 00:15:00|494.85|492.05|495.54|492.74|496.94|494.14|494.5|491.7|0
1648686000000|2022-03-31 00:20:00|495.46|492.66|495.71|492.91|495.89|493.09|494.15|491.35|0
1648686300000|2022-03-31 00:25:00|495.89|493.09|494.84|492.04|496.06|493.26|494.67|491.87|0
1648686600000|2022-03-31 00:30:00|495.02|492.22|492.93|490.13|495.02|492.22|491.89|489.09|0
1648686900000|2022-03-31 00:35:00|492.76|489.96|491.37|488.57|493.45|490.65|491.37|488.57|0
1648687200000|2022-03-31 00:40:00|491.2|488.4|489.29|486.49|491.54|488.74|488.26|485.46|0
1648687500000|2022-03-31 00:45:00|489.12|486.32|489.81|487.01|490.5|487.7|489.12|486.32|0
1648687800000|2022-03-31 00:50:00|489.98|487.18|489.29|486.49|490.07|487.27|488.94|486.14|0
1648688100000|2022-03-31 00:55:00|489.38|486.58|489.11|486.31|489.63|486.83|488.94|486.14|0
1648688400000|2022-03-31 01:00:00|489.2|486.4|489.46|486.66|489.46|486.66|488.59|485.79|0
1648688700000|2022-03-31 01:05:00|489.29|486.49|490.32|487.52|490.67|487.87|489.29|486.49|0
1648689000000|2022-03-31 01:10:00|490.24|487.44|490.49|487.69|491.19|488.39|490.15|487.35|0
1648689300000|2022-03-31 01:15:00|490.32|487.52|490.49|487.69|490.84|488.04|490.15|487.35|0
1648689600000|2022-03-31 01:20:00|490.66|487.86|491.01|488.21|491.01|488.21|490.32|487.52|0
1648689900000|2022-03-31 01:25:00|490.84|488.04|490.14|487.34|491.01|488.21|489.97|487.17|0
1648690200000|2022-03-31 01:30:00|490.32|487.52|489.45|486.65|490.83|488.03|489.28|486.48|0
1648690500000|2022-03-31 01:35:00|489.28|486.48|490.83|488.03|491.01|488.21|489.28|486.48|0
1648690800000|2022-03-31 01:40:00|491|488.2|491|488.2|491.35|488.55|490.48|487.68|0
1648691100000|2022-03-31 01:45:00|490.83|488.03|490.92|488.12|491.35|488.55|490.31|487.51|0
1648691400000|2022-03-31 01:50:00|490.83|488.03|490.83|488.03|491|488.2|490.14|487.34|0
1648691700000|2022-03-31 01:55:00|491|488.2|490.83|488.03|491.17|488.37|490.83|488.03|0
1648692000000|2022-03-31 02:00:00|491|488.2|492.04|489.24|492.21|489.41|490.83|488.03|0
1648692300000|2022-03-31 02:05:00|491.78|488.98|491.52|488.72|492.21|489.41|491.17|488.37|0
1648692600000|2022-03-31 02:10:00|491.34|488.54|490.99|488.19|491.69|488.89|490.99|488.19|0
1648692900000|2022-03-31 02:15:00|490.82|488.02|490.99|488.19|491.17|488.37|490.82|488.02|0
1648693200000|2022-03-31 02:20:00|490.82|488.02|491.16|488.36|491.17|488.37|490.65|487.85|0
1648693500000|2022-03-31 02:25:00|490.99|488.19|491.16|488.36|491.51|488.71|490.82|488.02|0
1648693800000|2022-03-31 02:30:00|490.99|488.19|490.64|487.84|491.34|488.54|490.64|487.84|0
1648694100000|2022-03-31 02:35:00|490.47|487.67|489.78|486.98|490.47|487.67|489.43|486.63|0
1648694400000|2022-03-31 02:40:00|489.69|486.89|490.47|487.67|490.81|488.01|489.6|486.8|0
1648694700000|2022-03-31 02:45:00|490.81|488.01|490.64|487.84|490.99|488.19|490.46|487.66|0
1648695000000|2022-03-31 02:50:00|490.55|487.75|490.81|488.01|491.07|488.27|490.55|487.75|0
1648695300000|2022-03-31 02:55:00|490.9|488.1|490.98|488.18|491.16|488.36|490.46|487.66|0
1648695600000|2022-03-31 03:00:00|490.63|487.83|490.81|488.01|491.15|488.35|490.63|487.83|0
1648695900000|2022-03-31 03:05:00|490.9|488.1|491.5|488.7|491.5|488.7|490.63|487.83|0
1648696200000|2022-03-31 03:10:00|491.84|489.04|492.02|489.22|492.71|489.91|491.67|488.87|0
1648696500000|2022-03-31 03:15:00|491.84|489.04|491.84|489.04|492.02|489.22|491.49|488.69|0
1648696800000|2022-03-31 03:20:00|492.01|489.21|491.67|488.87|492.19|489.39|491.49|488.69|0
1648697100000|2022-03-31 03:25:00|491.49|488.69|491.32|488.52|491.67|488.87|491.32|488.52|0
1648697400000|2022-03-31 03:30:00|491.49|488.69|492.7|489.9|492.7|489.9|491.49|488.69|0
1648697700000|2022-03-31 03:35:00|492.88|490.08|493.22|490.42|494.09|491.29|492.7|489.9|0
1648698000000|2022-03-31 03:40:00|493.4|490.6|493.49|490.69|493.92|491.12|493.4|490.6|0
1648698300000|2022-03-31 03:45:00|493.4|490.6|493.57|490.77|493.57|490.77|493.22|490.42|0
1648698600000|2022-03-31 03:50:00|493.39|490.59|493.57|490.77|493.66|490.86|493.39|490.59|0
1648698900000|2022-03-31 03:55:00|493.39|490.59|493.91|491.11|494.09|491.29|493.22|490.42|0
1648699200000|2022-03-31 04:00:00|493.74|490.94|494.42|491.62|494.42|491.62|493.39|490.59|0
1648699500000|2022-03-31 04:05:00|494.34|491.54|494.59|491.79|494.59|491.79|494.07|491.27|0
1648699800000|2022-03-31 04:10:00|494.51|491.71|494.77|491.97|494.77|491.97|494.42|491.62|0
1648700100000|2022-03-31 04:15:00|494.86|492.06|494.24|491.44|494.94|492.14|494.24|491.44|0
1648700400000|2022-03-31 04:20:00|494.42|491.62|494.59|491.79|494.76|491.96|493.9|491.1|0
1648700700000|2022-03-31 04:25:00|494.76|491.96|495.46|492.66|495.46|492.66|494.68|491.88|0
1648701000000|2022-03-31 04:30:00|495.55|492.75|494.76|491.96|495.55|492.75|494.24|491.44|0
1648701300000|2022-03-31 04:35:00|494.93|492.13|494.58|491.78|494.93|492.13|494.41|491.61|0
1648701600000|2022-03-31 04:40:00|494.67|491.87|494.41|491.61|494.67|491.87|494.24|491.44|0
1648701900000|2022-03-31 04:45:00|494.58|491.78|494.41|491.61|494.58|491.78|493.89|491.09|0
1648702200000|2022-03-31 04:50:00|494.23|491.43|494.58|491.78|494.58|491.78|494.23|491.43|0
1648702500000|2022-03-31 04:55:00|494.5|491.7|494.41|491.61|494.67|491.87|494.23|491.43|0
1648702800000|2022-03-31 05:00:00|494.23|491.43|495.1|492.3|495.45|492.65|494.06|491.26|0
1648703100000|2022-03-31 05:05:00|495.27|492.47|496.31|493.51|496.66|493.86|494.75|491.95|0
1648703400000|2022-03-31 05:10:00|496.23|493.43|495.62|492.82|496.23|493.43|494.57|491.77|0
1648703700000|2022-03-31 05:15:00|495.44|492.64|496.14|493.34|496.48|493.68|495.27|492.47|0
1648704000000|2022-03-31 05:20:00|495.96|493.16|495.79|492.99|496.14|493.34|495.44|492.64|0
1648704300000|2022-03-31 05:25:00|495.96|493.16|496.48|493.68|496.83|494.03|495.88|493.08|0
1648704600000|2022-03-31 05:30:00|496.31|493.51|497|494.2|497.18|494.38|495.96|493.16|0
1648704900000|2022-03-31 05:35:00|496.83|494.03|497.7|494.9|497.7|494.9|496.13|493.33|0
1648705200000|2022-03-31 05:40:00|497.52|494.72|497.35|494.55|498.05|495.25|497|494.2|0
1648705500000|2022-03-31 05:45:00|497.52|494.72|497.52|494.72|497.69|494.89|496.82|494.02|0
1648705800000|2022-03-31 05:50:00|497.35|494.55|496.13|493.33|497.52|494.72|495.26|492.46|0
1648706100000|2022-03-31 05:55:00|496.04|493.24|495.43|492.63|496.13|493.33|495.17|492.37|0
1648706400000|2022-03-31 06:00:00|495.78|492.98|497.34|494.54|497.52|494.72|494.21|491.41|0
1648706700000|2022-03-31 06:05:00|497.17|494.37|496.12|493.32|497.52|494.72|495.95|493.15|0
1648707000000|2022-03-31 06:10:00|495.95|493.15|497.57|494.77|498.94|496.14|495.77|492.97|0
1648707300000|2022-03-31 06:15:00|497.66|494.86|498.26|495.46|499.3|496.5|497.57|494.77|0
1648707600000|2022-03-31 06:20:00|498.43|495.63|497.04|494.24|498.61|495.81|497.04|494.24|0
1648707900000|2022-03-31 06:25:00|497.13|494.33|497.3|494.5|498.17|495.37|497.04|494.24|0
1648708200000|2022-03-31 06:30:00|497.39|494.59|498.78|495.98|498.78|495.98|497.04|494.24|0
1648708500000|2022-03-31 06:35:00|498.43|495.63|498.95|496.15|499.65|496.85|498.17|495.37|0
1648708800000|2022-03-31 06:40:00|499.12|496.32|498.08|495.28|499.12|496.32|497.65|494.85|0
1648709100000|2022-03-31 06:45:00|497.9|495.1|497.73|494.93|498.34|495.54|497.21|494.41|0
1648709400000|2022-03-31 06:50:00|497.9|495.1|496.68|493.88|498.17|495.37|496.34|493.54|0
1648709700000|2022-03-31 06:55:00|497.03|494.23|496.25|493.45|497.47|494.67|496.16|493.36|0
1648710000000|2022-03-31 07:00:00|495.99|493.19|494.6|491.8|495.99|493.19|493.74|490.94|0
1648710300000|2022-03-31 07:05:00|494.57|492.17|496.48|494.08|496.65|494.25|494.4|492|0
1648710600000|2022-03-31 07:10:00|496.4|494|493.88|491.48|496.48|494.08|492.15|489.75|0
1648710900000|2022-03-31 07:15:00|493.71|491.31|491.95|489.55|493.71|491.31|490.77|488.37|0
1648711200000|2022-03-31 07:20:00|492.12|489.72|492.04|489.64|492.81|490.41|491.26|488.86|0
1648711500000|2022-03-31 07:25:00|492.12|489.72|493.15|490.75|493.24|490.84|491.25|488.85|0
1648711800000|2022-03-31 07:30:00|493.33|490.93|492.29|489.89|494.02|491.62|491.08|488.68|0
1648712100000|2022-03-31 07:35:00|492.46|490.06|491.6|489.2|492.46|490.06|491.08|488.68|0
1648712400000|2022-03-31 07:40:00|491.51|489.11|493.24|490.84|493.67|491.27|491.42|489.02|0
1648712700000|2022-03-31 07:45:00|493.32|490.92|493.67|491.27|494.36|491.96|493.15|490.75|0
1648713000000|2022-03-31 07:50:00|493.84|491.44|494.71|492.31|494.71|492.31|493.67|491.27|0
1648713300000|2022-03-31 07:55:00|494.53|492.13|494.88|492.48|495.66|493.26|493.93|491.53|0
1648713600000|2022-03-31 08:00:00|495.05|492.65|495.92|493.52|496.78|494.38|495.05|492.65|0
1648713900000|2022-03-31 08:05:00|495.83|493.43|497.3|494.9|498|495.6|495.22|492.82|0
1648714200000|2022-03-31 08:10:00|497.22|494.82|497.82|495.42|498.17|495.77|497.13|494.73|0
1648714500000|2022-03-31 08:15:00|498|495.6|497.47|495.07|499.22|496.82|497.13|494.73|0
1648714800000|2022-03-31 08:20:00|497.65|495.25|497.67|495.27|497.67|495.27|496.78|494.38|0
1648715100000|2022-03-31 08:25:00|497.85|495.45|496.89|494.49|498.02|495.62|496.8|494.4|0
1648715400000|2022-03-31 08:30:00|496.8|494.4|497.32|494.92|498.19|495.79|496.8|494.4|0
1648715700000|2022-03-31 08:35:00|497.41|495.01|498.54|496.14|498.72|496.32|496.97|494.57|0
1648716000000|2022-03-31 08:40:00|498.72|496.32|498.89|496.49|499.41|497.01|497.7|495.3|0
1648716300000|2022-03-31 08:45:00|499.06|496.66|499.06|496.66|499.41|497.01|498.88|496.48|0
1648716600000|2022-03-31 08:50:00|499.15|496.75|497.67|495.27|499.23|496.83|497.49|495.09|0
1648716900000|2022-03-31 08:55:00|497.49|495.09|497.14|494.74|497.66|495.26|496.1|493.7|0
1648717200000|2022-03-31 09:00:00|497.49|495.09|498.8|496.4|498.88|496.48|496.71|494.31|0
1648717500000|2022-03-31 09:05:00|498.71|496.31|499.05|496.65|499.4|497|498.36|495.96|0
1648717800000|2022-03-31 09:10:00|498.88|496.48|498.7|496.3|499.23|496.83|498.62|496.22|0
1648718100000|2022-03-31 09:15:00|498.88|496.48|496.96|494.56|498.88|496.48|496.96|494.56|0
1648718400000|2022-03-31 09:20:00|497.14|494.74|497.23|494.83|497.66|495.26|496.96|494.56|0
1648718700000|2022-03-31 09:25:00|497.14|494.74|497.66|495.26|498.35|495.95|497.14|494.74|0
1648719000000|2022-03-31 09:30:00|497.75|495.35|497.65|495.25|498.35|495.95|497.48|495.08|0
1648719300000|2022-03-31 09:35:00|497.83|495.43|498.17|495.77|498.52|496.12|497.57|495.17|0
1648719600000|2022-03-31 09:40:00|498.35|495.95|496.96|494.56|498.35|495.95|496.61|494.21|0
1648719900000|2022-03-31 09:45:00|496.87|494.47|497.13|494.73|497.62|495.22|496.08|493.68|0
1648720200000|2022-03-31 09:50:00|496.78|494.38|497.47|495.07|497.82|495.42|496.78|494.38|0
1648720500000|2022-03-31 09:55:00|497.13|494.73|497.82|495.42|497.82|495.42|496.6|494.2|0
1648720800000|2022-03-31 10:00:00|497.65|495.25|497.82|495.42|498.52|496.12|496.95|494.55|0
1648721100000|2022-03-31 10:05:00|497.99|495.59|497.64|495.24|498.17|495.77|497.12|494.72|0
1648721400000|2022-03-31 10:10:00|497.56|495.16|498.43|496.03|498.51|496.11|497.47|495.07|0
1648721700000|2022-03-31 10:15:00|498.17|495.77|499.21|496.81|499.21|496.81|497.12|494.72|0
1648722000000|2022-03-31 10:20:00|499.38|496.98|497.99|495.59|500.08|497.68|497.81|495.41|0
1648722300000|2022-03-31 10:25:00|497.81|495.41|497.46|495.06|498.34|495.94|497.12|494.72|0
1648722600000|2022-03-31 10:30:00|497.29|494.89|498.25|495.85|498.33|495.93|497.21|494.81|0
1648722900000|2022-03-31 10:35:00|498.16|495.76|498.77|496.37|499.38|496.98|496.24|493.84|0
1648723200000|2022-03-31 10:40:00|498.86|496.46|497.98|495.58|499.29|496.89|497.38|494.98|0
1648723500000|2022-03-31 10:45:00|497.81|495.41|497.84|495.44|498.5|496.1|497.28|494.88|0
1648723800000|2022-03-31 10:50:00|498.01|495.61|498.85|496.45|499.37|496.97|497.49|495.09|0
1648724100000|2022-03-31 10:55:00|499.02|496.62|500.94|498.54|501.11|498.71|499.02|496.62|0
1648724400000|2022-03-31 11:00:00|500.76|498.36|500.41|498.01|500.94|498.54|499.89|497.49|0
1648724700000|2022-03-31 11:05:00|500.24|497.84|500.94|498.54|501.98|499.58|500.24|497.84|0
1648725000000|2022-03-31 11:10:00|501.11|498.71|503.03|500.63|503.21|500.81|501.11|498.71|0
1648725300000|2022-03-31 11:15:00|502.86|500.46|503.39|500.99|503.57|501.17|501.84|499.44|0
1648725600000|2022-03-31 11:20:00|503.57|501.17|504.27|501.87|504.44|502.04|503.04|500.64|0
1648725900000|2022-03-31 11:25:00|504.44|502.04|505.84|503.44|506.02|503.62|504.09|501.69|0
1648726200000|2022-03-31 11:30:00|505.67|503.27|504.96|502.56|506.02|503.62|504.26|501.86|0
1648726500000|2022-03-31 11:35:00|505.32|502.92|503.74|501.34|505.32|502.92|503.3|500.9|0
1648726800000|2022-03-31 11:40:00|503.56|501.16|502.34|499.94|504.35|501.95|502.16|499.76|0
1648727100000|2022-03-31 11:45:00|502.08|499.68|501.2|498.8|502.34|499.94|501.11|498.71|0
1648727400000|2022-03-31 11:50:00|501.29|498.89|502.33|499.93|502.33|499.93|501.29|498.89|0
1648727700000|2022-03-31 11:55:00|502.16|499.76|500.93|498.53|502.33|499.93|500.41|498.01|0
1648728000000|2022-03-31 12:00:00|500.76|498.36|501.09|498.69|501.62|499.22|500.4|498|0
1648728300000|2022-03-31 12:05:00|500.92|498.52|500.05|497.65|501.18|498.78|499.35|496.95|0
1648728600000|2022-03-31 12:10:00|499.87|497.47|500.22|497.82|500.39|497.99|499.87|497.47|0
1648728900000|2022-03-31 12:15:00|500.04|497.64|501.09|498.69|501.26|498.86|500.04|497.64|0
1648729200000|2022-03-31 12:20:00|500.91|498.51|500.74|498.34|501.79|499.39|500.56|498.16|0
1648729500000|2022-03-31 12:25:00|500.56|498.16|500.39|497.99|500.91|498.51|500.04|497.64|0
1648729800000|2022-03-31 12:30:00|500.91|498.51|501.26|498.86|501.61|499.21|497.6|495.2|0
1648730100000|2022-03-31 12:35:00|500.91|498.51|502.22|499.82|503.36|500.96|500.56|498.16|0
1648730400000|2022-03-31 12:40:00|502.13|499.73|502.48|500.08|503.01|500.61|502.13|499.73|0
1648730700000|2022-03-31 12:45:00|502.3|499.9|502.83|500.43|503.7|501.3|502.3|499.9|0
1648731000000|2022-03-31 12:50:00|503|500.6|503.18|500.78|503.35|500.95|502.3|499.9|0
1648731300000|2022-03-31 12:55:00|503.44|501.04|501.6|499.2|503.44|501.04|500.9|498.5|0
1648731600000|2022-03-31 13:00:00|501.43|499.03|500.55|498.15|502.3|499.9|500.38|497.98|0
1648731900000|2022-03-31 13:05:00|500.73|498.33|501.95|499.55|502.12|499.72|499.51|497.11|0
1648732200000|2022-03-31 13:10:00|501.77|499.37|503.35|500.95|505.62|503.22|501.69|499.29|0
1648732500000|2022-03-31 13:15:00|503|500.6|505.1|502.7|505.97|503.57|502.65|500.25|0
1648732800000|2022-03-31 13:20:00|504.39|501.99|503.34|500.94|505.62|503.22|503.34|500.94|0
1648733100000|2022-03-31 13:25:00|503.17|500.77|507.02|504.62|507.02|504.62|502.99|500.59|0
1648733400000|2022-03-31 13:30:00|505.97|503.57|507.73|505.33|508.08|505.68|505.79|503.39|0
1648733700000|2022-03-31 13:35:00|508.25|505.85|508.08|505.68|512.31|509.91|508.08|505.68|0
1648734000000|2022-03-31 13:40:00|508.6|506.2|510.1|507.7|511.07|508.67|507.55|505.15|0
1648734300000|2022-03-31 13:45:00|510.01|507.61|508.15|505.75|512.13|509.73|507.27|504.87|0
1648734600000|2022-03-31 13:50:00|508.59|506.19|510.19|507.79|511.42|509.02|505.33|502.93|0
1648734900000|2022-03-31 13:55:00|510.37|507.97|508.26|505.86|511.78|509.38|507.2|504.8|0
1648735200000|2022-03-31 14:00:00|508.17|505.77|516.19|513.79|517.26|514.86|508.17|505.77|0
1648735500000|2022-03-31 14:05:00|515.84|513.44|515.13|512.73|516.02|513.62|512.83|510.43|0
1648735800000|2022-03-31 14:10:00|514.78|512.38|513.01|510.61|516.72|514.32|512.65|510.25|0
1648736100000|2022-03-31 14:15:00|512.83|510.43|513|510.6|514.95|512.55|511.24|508.84|0
1648736400000|2022-03-31 14:20:00|513.27|510.87|515|512.6|515.54|513.14|510.94|508.54|0
1648736700000|2022-03-31 14:25:00|515.18|512.78|512.7|510.3|516.78|514.38|511.91|509.51|0
1648737000000|2022-03-31 14:30:00|512.52|510.12|508.29|505.89|513.59|511.19|507.76|505.36|0
1648737300000|2022-03-31 14:35:00|507.94|505.54|509.85|507.45|510.2|507.8|506.53|504.13|0
1648737600000|2022-03-31 14:40:00|509.94|507.54|508.61|506.21|511.43|509.03|508.08|505.68|0
1648737900000|2022-03-31 14:45:00|508.96|506.56|504.4|502|509.32|506.92|503.35|500.95|0
1648738200000|2022-03-31 14:50:00|504.57|502.17|507.03|504.63|507.38|504.98|504.04|501.64|0
1648738500000|2022-03-31 14:55:00|506.67|504.27|501.64|499.24|506.67|504.27|500.06|497.66|0
1648738800000|2022-03-31 15:00:00|501.99|499.59|503.92|501.52|505.86|503.46|501.11|498.71|0
1648739100000|2022-03-31 15:05:00|503.74|501.34|504.42|502.02|506.7|504.3|503.36|500.96|0
1648739400000|2022-03-31 15:10:00|504.94|502.54|505.47|503.07|506.88|504.48|503.89|501.49|0
1648739700000|2022-03-31 15:15:00|504.94|502.54|506.52|504.12|507.58|505.18|504.77|502.37|0
1648740000000|2022-03-31 15:20:00|506.7|504.3|506.87|504.47|507.58|505.18|504.59|502.19|0
1648740300000|2022-03-31 15:25:00|506.7|504.3|508.1|505.7|508.99|506.59|506.7|504.3|0
1648740600000|2022-03-31 15:30:00|508.63|506.23|510.04|507.64|510.57|508.17|507.75|505.35|0
1648740900000|2022-03-31 15:35:00|509.87|507.47|508.98|506.58|510.93|508.53|507.57|505.17|0
1648741200000|2022-03-31 15:40:00|508.63|506.23|506.87|504.47|508.81|506.41|504.76|502.36|0
1648741500000|2022-03-31 15:45:00|507.04|504.64|507.92|505.52|508.63|506.23|507.04|504.64|0
1648741800000|2022-03-31 15:50:00|508.1|505.7|508.8|506.4|509.69|507.29|507.31|504.91|0
1648742100000|2022-03-31 15:55:00|508.63|506.23|506.51|504.11|508.98|506.58|506.51|504.11|0
1648742400000|2022-03-31 16:00:00|506.69|504.29|509.33|506.93|509.51|507.11|505.28|502.88|0
1648742700000|2022-03-31 16:05:00|509.51|507.11|508.97|506.57|510.04|507.64|508.27|505.87|0
1648743000000|2022-03-31 16:10:00|509.15|506.75|511.27|508.87|511.27|508.87|508.97|506.57|0
1648743300000|2022-03-31 16:15:00|511.45|509.05|510.74|508.34|511.8|509.4|509.5|507.1|0
1648743600000|2022-03-31 16:20:00|511.09|508.69|513.57|511.17|513.57|511.17|511.09|508.69|0
1648743900000|2022-03-31 16:25:00|513.75|511.35|513.39|510.99|514.99|512.59|513.21|510.81|0
1648744200000|2022-03-31 16:30:00|513.13|510.73|515.16|512.76|515.34|512.94|511.97|509.57|0
1648744500000|2022-03-31 16:35:00|514.99|512.59|513.21|510.81|515.52|513.12|512.5|510.1|0
1648744800000|2022-03-31 16:40:00|513.39|510.99|511.79|509.39|513.57|511.17|511.44|509.04|0
1648745100000|2022-03-31 16:45:00|511.44|509.04|512.14|509.74|513.39|510.99|510.91|508.51|0
1648745400000|2022-03-31 16:50:00|511.97|509.57|514.27|511.87|514.8|512.4|511.97|509.57|0
1648745700000|2022-03-31 16:55:00|514.45|512.05|515.51|513.11|515.87|513.47|513.56|511.16|0
1648746000000|2022-03-31 17:00:00|515.33|512.93|514.72|512.32|516.05|513.65|513.56|511.16|0
1648746300000|2022-03-31 17:05:00|514.8|512.4|516.04|513.64|516.22|513.82|513.74|511.34|0
1648746600000|2022-03-31 17:10:00|515.96|513.56|516.93|514.53|517.47|515.07|515.15|512.75|0
1648746900000|2022-03-31 17:15:00|517.11|514.71|514.62|512.22|518.18|515.78|514.44|512.04|0
1648747200000|2022-03-31 17:20:00|515.15|512.75|516.39|513.99|517.11|514.71|515.15|512.75|0
1648747500000|2022-03-31 17:25:00|516.75|514.35|513.37|510.97|517.11|514.71|513.02|510.62|0
1648747800000|2022-03-31 17:30:00|513.55|511.15|513.55|511.15|514.44|512.04|512.13|509.73|0
1648748100000|2022-03-31 17:35:00|513.9|511.5|514.97|512.57|515.68|513.28|513.9|511.5|0
1648748400000|2022-03-31 17:40:00|514.79|512.39|513.55|511.15|515.15|512.75|512.84|510.44|0
1648748700000|2022-03-31 17:45:00|513.37|510.97|512.66|510.26|514.08|511.68|512.48|510.08|0
1648749000000|2022-03-31 17:50:00|512.3|509.9|511.42|509.02|512.3|509.9|509.65|507.25|0
1648749300000|2022-03-31 17:55:00|511.6|509.2|513.37|510.97|513.54|511.14|510.89|508.49|0
1648749600000|2022-03-31 18:00:00|513.54|511.14|517.27|514.87|517.45|515.05|513.19|510.79|0
1648749900000|2022-03-31 18:05:00|517.09|514.69|517.98|515.58|518.88|516.48|516.38|513.98|0
1648750200000|2022-03-31 18:10:00|518.34|515.94|519.05|516.65|519.41|517.01|517.27|514.87|0
1648750500000|2022-03-31 18:15:00|519.32|516.92|519.76|517.36|520.66|518.26|518.69|516.29|0
1648750800000|2022-03-31 18:20:00|519.94|517.54|515.84|513.44|520.3|517.9|515.48|513.08|0
1648751100000|2022-03-31 18:25:00|516.02|513.62|515.3|512.9|518.34|515.94|514.94|512.54|0
1648751400000|2022-03-31 18:30:00|515.48|513.08|517.27|514.87|517.8|515.4|515.12|512.72|0
1648751700000|2022-03-31 18:35:00|517.44|515.04|515.57|513.17|518.34|515.94|514.4|512|0
1648752000000|2022-03-31 18:40:00|516.01|513.61|517.62|515.22|518.88|516.48|515.12|512.72|0
1648752300000|2022-03-31 18:45:00|517.44|515.04|517.44|515.04|518.88|516.48|516.01|513.61|0
1648752600000|2022-03-31 18:50:00|517.8|515.4|517.08|514.68|517.98|515.58|516.01|513.61|0
1648752900000|2022-03-31 18:55:00|517.62|515.22|513.86|511.46|517.62|515.22|513.86|511.46|0
1648753200000|2022-03-31 19:00:00|513.5|511.1|511.19|508.79|513.5|511.1|508.17|505.77|0
1648753500000|2022-03-31 19:05:00|511.36|508.96|510.29|507.89|512.25|509.85|509.23|506.83|0
1648753800000|2022-03-31 19:10:00|510.47|508.07|513.68|511.28|514.21|511.81|510.39|507.99|0
1648754100000|2022-03-31 19:15:00|513.86|511.46|516.18|513.78|516.72|514.32|513.5|511.1|0
1648754400000|2022-03-31 19:20:00|516.36|513.96|520.66|518.26|521.02|518.62|516.36|513.96|0
1648754700000|2022-03-31 19:25:00|520.48|518.08|521.02|518.62|522.82|520.42|519.58|517.18|0
1648755000000|2022-03-31 19:30:00|521.2|518.8|526.07|523.67|527.34|524.94|520.12|517.72|0
1648755300000|2022-03-31 19:35:00|526.25|523.85|524.08|521.68|527.34|524.94|522.1|519.7|0
1648755600000|2022-03-31 19:40:00|525.34|522.94|530.05|527.65|530.23|527.83|524.08|521.68|0
1648755900000|2022-03-31 19:45:00|529.87|527.47|527.85|525.45|530.96|528.56|526.61|524.21|0
1648756200000|2022-03-31 19:50:00|528.03|525.63|535.72|533.32|535.72|533.32|527.67|525.27|0
1648756500000|2022-03-31 19:55:00|536.82|534.42|543.45|541.05|546.6|544.2|534.07|531.67|0
1648756800000|2022-03-31 20:00:00|545.49|543.09|543.26|540.86|545.49|543.09|537.53|535.13|0
1648757100000|2022-03-31 20:05:00|543.07|540.67|540.48|538.08|544.37|541.97|540.11|537.71|0
1648757400000|2022-03-31 20:10:00|540.11|537.71|534.77|532.37|540.11|537.71|534.22|531.82|0
1648757700000|2022-03-31 20:15:00|535.52|532.72|535.7|532.9|536.63|533.83|534.05|531.25|0
1648758000000|2022-03-31 20:20:00|535.89|533.09|539.3|536.5|539.39|536.59|535.52|532.72|0
1648758300000|2022-03-31 20:25:00|539.39|536.59|538.1|535.3|540.13|537.33|537.54|534.74|0
1648758600000|2022-03-31 20:30:00|537.91|535.11|537.36|534.56|538.28|535.48|536.62|533.82|0
1648758900000|2022-03-31 20:35:00|537.82|535.02|536.8|534|537.82|535.02|536.07|533.27|0
1648759200000|2022-03-31 20:40:00|536.71|533.91|536.25|533.45|536.71|533.91|535.7|532.9|0
1648759500000|2022-03-31 20:45:00|536.07|533.27|536.06|533.26|537.72|534.92|535.33|532.53|0
1648759800000|2022-03-31 20:50:00|535.88|533.08|536.43|533.63|537.63|534.83|535.88|533.08|0
1648760100000|2022-03-31 20:55:00|536.25|533.45|536.34|533.54|536.8|534|535.88|533.08|0
1648760400000|2022-03-31 21:00:00|536.22|533.42|536.74|533.94|536.77|533.97|536.16|533.36|0
1648760700000|2022-03-31 21:05:00|536.77|533.97|536.8|534|536.88|534.08|536.55|533.75|0
1648761000000|2022-03-31 21:10:00|536.82|534.02|536.68|533.88|536.85|534.05|536.63|533.83|0
1648761300000|2022-03-31 21:15:00|536.71|533.91|536.63|533.83|536.73|533.93|536.6|533.8|0
1648761600000|2022-03-31 21:20:00|536.65|533.85|537.27|534.47|537.27|534.47|536.65|533.85|0
1648761900000|2022-03-31 21:25:00|537.11|534.31|538.03|535.23|538.03|535.23|536.92|534.12|0
1648762200000|2022-03-31 21:30:00|537.73|534.93|538.16|535.36|538.48|535.68|537.57|534.77|0
1648762500000|2022-03-31 21:35:00|538.19|535.39|538.69|535.89|538.85|536.05|538.16|535.36|0
1648762800000|2022-03-31 21:40:00|538.64|535.84|538.1|535.3|538.83|536.03|538.08|535.28|0
1648763100000|2022-03-31 21:45:00|538.29|535.49|538.04|535.24|538.29|535.49|537.54|534.74|0
1648763400000|2022-03-31 21:50:00|537.91|535.11|537.75|534.95|537.91|535.11|537|534.2|0
1648763700000|2022-03-31 21:55:00|537.62|534.82|536.97|534.17|537.62|534.82|536.64|533.84|0
1648764000000|2022-03-31 22:00:00|536.69|533.89|534.57|531.77|536.88|534.08|533.84|531.04|0
1648764300000|2022-03-31 22:05:00|534.76|531.96|535.31|532.51|535.49|532.69|534.21|531.41|0
1648764600000|2022-03-31 22:10:00|535.12|532.32|536.51|533.71|536.78|533.98|535.12|532.32|0
1648764900000|2022-03-31 22:15:00|536.41|533.61|537.7|534.9|538.25|535.45|536.14|533.34|0
1648765200000|2022-03-31 22:20:00|537.88|535.08|538.25|535.45|538.99|536.19|537.51|534.71|0
1648765500000|2022-03-31 22:25:00|538.06|535.26|538.8|536|538.8|536|537.88|535.08|0
1648765800000|2022-03-31 22:30:00|538.25|535.45|536.59|533.79|538.25|535.45|536.59|533.79|0
1648766100000|2022-03-31 22:35:00|536.5|533.7|536.04|533.24|536.59|533.79|535.67|532.87|0
1648766400000|2022-03-31 22:40:00|535.85|533.05|535.76|532.96|535.95|533.15|535.48|532.68|0
1648766700000|2022-03-31 22:45:00|535.67|532.87|536.03|533.23|536.03|533.23|535.11|532.31|0
1648767000000|2022-03-31 22:50:00|535.85|533.05|535.66|532.86|535.85|533.05|535.11|532.31|0
1648767300000|2022-03-31 22:55:00|535.48|532.68|535.66|532.86|536.21|533.41|535.48|532.68|0
1648767600000|2022-03-31 23:00:00|535.48|532.68|535.66|532.86|535.66|532.86|535.11|532.31|0
1648767900000|2022-03-31 23:05:00|535.84|533.04|535.48|532.68|536.21|533.41|535.29|532.49|0
1648768200000|2022-03-31 23:10:00|535.66|532.86|535.29|532.49|535.84|533.04|535.02|532.22|0
1648768500000|2022-03-31 23:15:00|535.47|532.67|535.29|532.49|535.84|533.04|534.56|531.76|0
1648768800000|2022-03-31 23:20:00|535.11|532.31|535.02|532.22|535.84|533.04|534.92|532.12|0
1648769100000|2022-03-31 23:25:00|535.1|532.3|534.92|532.12|535.47|532.67|534.92|532.12|0
1648769400000|2022-03-31 23:30:00|535.1|532.3|535.29|532.49|535.65|532.85|534.37|531.57|0
1648769700000|2022-03-31 23:35:00|535.1|532.3|534.55|531.75|535.1|532.3|534.37|531.57|0
1648770000000|2022-03-31 23:40:00|534.73|531.93|533.81|531.01|534.73|531.93|533.45|530.65|0
1648770300000|2022-03-31 23:45:00|534|531.2|535.47|532.67|535.47|532.67|534|531.2|0
1648770600000|2022-03-31 23:50:00|535.28|532.48|534.73|531.93|535.83|533.03|534.73|531.93|0
1648770900000|2022-03-31 23:55:00|534.55|531.75|535.09|532.29|535.28|532.48|534.55|531.75|0
1648771200000|2022-04-01 00:00:00|534.91|532.11|536.38|533.58|537.12|534.32|533.44|530.64|0
1648771500000|2022-04-01 00:05:00|536.2|533.4|536.01|533.21|537.12|534.32|534.91|532.11|0
1648771800000|2022-04-01 00:10:00|535.83|533.03|534.72|531.92|536.93|534.13|534.54|531.74|0
1648772100000|2022-04-01 00:15:00|534.91|532.11|537.3|534.5|537.48|534.68|534.72|531.92|0
1648772400000|2022-04-01 00:20:00|537.11|534.31|536.19|533.39|537.48|534.68|535.64|532.84|0
1648772700000|2022-04-01 00:25:00|536.38|533.58|537.48|534.68|537.85|535.05|536.38|533.58|0
1648773000000|2022-04-01 00:30:00|537.29|534.49|538.58|535.78|538.58|535.78|537.11|534.31|0
1648773300000|2022-04-01 00:35:00|538.4|535.6|536.56|533.76|539.32|536.52|536.56|533.76|0
1648773600000|2022-04-01 00:40:00|536.37|533.57|535.82|533.02|537.29|534.49|535.27|532.47|0
1648773900000|2022-04-01 00:45:00|536|533.2|536.28|533.48|536.55|533.75|535.45|532.65|0
1648774200000|2022-04-01 00:50:00|536.18|533.38|536.74|533.94|537.47|534.67|536.18|533.38|0
1648774500000|2022-04-01 00:55:00|536.55|533.75|535.08|532.28|537.47|534.67|535.08|532.28|0
1648774800000|2022-04-01 01:00:00|535.26|532.46|535.63|532.83|536.55|533.75|535.08|532.28|0
1648775100000|2022-04-01 01:05:00|535.45|532.65|535.08|532.28|536|533.2|534.89|532.09|0
1648775400000|2022-04-01 01:10:00|535.17|532.37|534.71|531.91|535.63|532.83|534.34|531.54|0
1648775700000|2022-04-01 01:15:00|534.89|532.09|534.34|531.54|535.26|532.46|533.61|530.81|0
1648776000000|2022-04-01 01:20:00|534.16|531.36|533.6|530.8|534.34|531.54|533.24|530.44|0
1648776300000|2022-04-01 01:25:00|533.52|530.72|533.97|531.17|534.89|532.09|533.52|530.72|0
1648776600000|2022-04-01 01:30:00|534.15|531.35|534.33|531.53|535.07|532.27|533.97|531.17|0
1648776900000|2022-04-01 01:35:00|534.15|531.35|536.36|533.56|537.09|534.29|534.15|531.35|0
1648777200000|2022-04-01 01:40:00|536.54|533.74|535.8|533|536.54|533.74|535.25|532.45|0
1648777500000|2022-04-01 01:45:00|535.99|533.19|536.17|533.37|536.72|533.92|535.62|532.82|0
1648777800000|2022-04-01 01:50:00|536.26|533.46|535.98|533.18|536.26|533.46|534.33|531.53|0
1648778100000|2022-04-01 01:55:00|535.8|533|535.43|532.63|535.98|533.18|535.06|532.26|0
1648778400000|2022-04-01 02:00:00|535.61|532.81|535.06|532.26|535.8|533|534.14|531.34|0
1648778700000|2022-04-01 02:05:00|534.97|532.17|535.8|533|535.8|533|534.69|531.89|0
1648779000000|2022-04-01 02:10:00|535.89|533.09|534.88|532.08|535.98|533.18|534.6|531.8|0
1648779300000|2022-04-01 02:15:00|534.79|531.99|534.69|531.89|535.06|532.26|534.51|531.71|0
1648779600000|2022-04-01 02:20:00|534.79|531.99|535.06|532.26|535.98|533.18|534.69|531.89|0
1648779900000|2022-04-01 02:25:00|535.24|532.44|535.24|532.44|535.42|532.62|534.87|532.07|0
1648780200000|2022-04-01 02:30:00|535.06|532.26|534.5|531.7|535.24|532.44|534.32|531.52|0
1648780500000|2022-04-01 02:35:00|534.41|531.61|533.4|530.6|534.69|531.89|533.22|530.42|0
1648780800000|2022-04-01 02:40:00|533.58|530.78|532.85|530.05|533.58|530.78|532.3|529.5|0
1648781100000|2022-04-01 02:45:00|533.03|530.23|532.11|529.31|533.21|530.41|532.11|529.31|0
1648781400000|2022-04-01 02:50:00|532.3|529.5|532.85|530.05|532.85|530.05|531.93|529.13|0
1648781700000|2022-04-01 02:55:00|532.66|529.86|532.29|529.49|532.66|529.86|532.11|529.31|0
1648782000000|2022-04-01 03:00:00|532.11|529.31|530.46|527.66|532.11|529.31|530.19|527.39|0
1648782300000|2022-04-01 03:05:00|530.64|527.84|531.56|528.76|531.74|528.94|530.64|527.84|0
1648782600000|2022-04-01 03:10:00|531.38|528.58|530.83|528.03|531.56|528.76|530.83|528.03|0
1648782900000|2022-04-01 03:15:00|530.64|527.84|530.64|527.84|530.83|528.03|530.28|527.48|0
1648783200000|2022-04-01 03:20:00|530.82|528.02|530.82|528.02|530.82|528.02|530.46|527.66|0
1648783500000|2022-04-01 03:25:00|530.64|527.84|531.19|528.39|531.37|528.57|530.64|527.84|0
1648783800000|2022-04-01 03:30:00|531.37|528.57|531.74|528.94|531.74|528.94|531|528.2|0
1648784100000|2022-04-01 03:35:00|531.55|528.75|532.28|529.48|532.65|529.85|531.55|528.75|0
1648784400000|2022-04-01 03:40:00|532.47|529.67|532.28|529.48|532.65|529.85|531.73|528.93|0
1648784700000|2022-04-01 03:45:00|532.1|529.3|532.1|529.3|532.47|529.67|532.1|529.3|0
1648785000000|2022-04-01 03:50:00|531.91|529.11|532.46|529.66|532.46|529.66|531.73|528.93|0
1648785300000|2022-04-01 03:55:00|532.65|529.85|532.09|529.29|532.83|530.03|532.09|529.29|0
1648785600000|2022-04-01 04:00:00|531.91|529.11|532.64|529.84|532.64|529.84|531.91|529.11|0
1648785900000|2022-04-01 04:05:00|532.46|529.66|532.09|529.29|532.64|529.84|532.09|529.29|0
1648786200000|2022-04-01 04:10:00|532.28|529.48|532.09|529.29|532.46|529.66|532.09|529.29|0
1648786500000|2022-04-01 04:15:00|532.27|529.47|531.72|528.92|532.27|529.47|531.72|528.92|0
1648786800000|2022-04-01 04:20:00|531.91|529.11|531.9|529.1|532.09|529.29|531.72|528.92|0
1648787100000|2022-04-01 04:25:00|532.09|529.29|532.27|529.47|532.37|529.57|532.09|529.29|0
1648787400000|2022-04-01 04:30:00|532.45|529.65|532.64|529.84|532.64|529.84|532.09|529.29|0
1648787700000|2022-04-01 04:35:00|532.73|529.93|533.18|530.38|533.18|530.38|532.63|529.83|0
1648788000000|2022-04-01 04:40:00|533.55|530.75|534.28|531.48|534.65|531.85|533.37|530.57|0
1648788300000|2022-04-01 04:45:00|534.47|531.67|533.92|531.12|534.47|531.67|533.73|530.93|0
1648788600000|2022-04-01 04:50:00|534.1|531.3|534.65|531.85|535.02|532.22|534.1|531.3|0
1648788900000|2022-04-01 04:55:00|534.47|531.67|533.99|531.19|536.81|534.01|533.22|530.42|0
1648789200000|2022-04-01 05:00:00|534.17|531.37|533.25|530.45|534.54|531.74|533.25|530.45|0
1648789500000|2022-04-01 05:05:00|533.44|530.64|533.25|530.45|533.62|530.82|532.88|530.08|0
1648789800000|2022-04-01 05:10:00|533.43|530.63|531.78|528.98|533.98|531.18|531.6|528.8|0
1648790100000|2022-04-01 05:15:00|531.6|528.8|531.78|528.98|532.15|529.35|531.42|528.62|0
1648790400000|2022-04-01 05:20:00|531.97|529.17|532.51|529.71|532.7|529.9|531.6|528.8|0
1648790700000|2022-04-01 05:25:00|532.88|530.08|532.88|530.08|532.97|530.17|532.51|529.71|0
1648791000000|2022-04-01 05:30:00|532.7|529.9|533.79|530.99|533.79|530.99|532.69|529.89|0
1648791300000|2022-04-01 05:35:00|533.61|530.81|534.89|532.09|535.08|532.28|533.43|530.63|0
1648791600000|2022-04-01 05:40:00|534.71|531.91|533.97|531.17|534.89|532.09|533.79|530.99|0
1648791900000|2022-04-01 05:45:00|534.16|531.36|534.34|531.54|534.62|531.82|533.97|531.17|0
1648792200000|2022-04-01 05:50:00|534.52|531.72|535.44|532.64|535.99|533.19|534.52|531.72|0
1648792500000|2022-04-01 05:55:00|535.26|532.46|535.99|533.19|535.99|533.19|535.26|532.46|0
1648792800000|2022-04-01 06:00:00|536.36|533.56|535.25|532.45|537.28|534.48|535.07|532.27|0
1648793100000|2022-04-01 06:05:00|535.44|532.64|536.17|533.37|537.09|534.29|535.25|532.45|0
1648793400000|2022-04-01 06:10:00|536.36|533.56|535.8|533|536.72|533.92|535.8|533|0
1648793700000|2022-04-01 06:15:00|535.99|533.19|534.33|531.53|536.17|533.37|534.33|531.53|0
1648794000000|2022-04-01 06:20:00|533.97|531.17|531.95|529.15|533.97|531.17|531.58|528.78|0
1648794300000|2022-04-01 06:25:00|531.76|528.96|532.5|529.7|532.68|529.88|531.03|528.23|0
1648794600000|2022-04-01 06:30:00|532.68|529.88|533.04|530.24|533.05|530.25|531.58|528.78|0
1648794900000|2022-04-01 06:35:00|533.23|530.43|531.39|528.59|533.32|530.52|531.03|528.23|0
1648795200000|2022-04-01 06:40:00|531.58|528.78|530.66|527.86|531.76|528.96|530.48|527.68|0
1648795500000|2022-04-01 06:45:00|530.48|527.68|530.29|527.49|530.66|527.86|529.93|527.13|0
1648795800000|2022-04-01 06:50:00|530.39|527.59|530.48|527.68|531.02|528.22|529.84|527.04|0
1648796100000|2022-04-01 06:55:00|530.66|527.86|531.62|528.82|531.98|529.18|529.93|527.13|0
1648796400000|2022-04-01 07:00:00|531.8|529|533.08|530.28|533.62|530.82|531.62|528.82|0
1648796700000|2022-04-01 07:05:00|532.42|530.02|532.6|530.2|533.97|531.57|532.24|529.84|0
1648797000000|2022-04-01 07:10:00|532.87|530.47|534.15|531.75|534.7|532.3|531.59|529.19|0
1648797300000|2022-04-01 07:15:00|533.88|531.48|531.78|529.38|534.34|531.94|531.41|529.01|0
1648797600000|2022-04-01 07:20:00|531.87|529.47|530.13|527.73|531.96|529.56|528.68|526.28|0
1648797900000|2022-04-01 07:25:00|530.68|528.28|532.14|529.74|532.14|529.74|530.31|527.91|0
1648798200000|2022-04-01 07:30:00|532.69|530.29|534.51|532.11|534.51|532.11|531.95|529.55|0
1648798500000|2022-04-01 07:35:00|534.33|531.93|533.78|531.38|535.98|533.58|533.6|531.2|0
1648798800000|2022-04-01 07:40:00|533.96|531.56|533.6|531.2|534.88|532.48|532.68|530.28|0
1648799100000|2022-04-01 07:45:00|533.96|531.56|532.5|530.1|533.96|531.56|531.95|529.55|0
1648799400000|2022-04-01 07:50:00|532.31|529.91|530.67|528.27|532.5|530.1|530.67|528.27|0
1648799700000|2022-04-01 07:55:00|530.49|528.09|531.49|529.09|532.31|529.91|530.49|528.09|0
1648800000000|2022-04-01 08:00:00|531.76|529.36|529.67|527.27|532.41|530.01|529.67|527.27|0
1648800300000|2022-04-01 08:05:00|529.76|527.36|530.85|528.45|531.4|529|529.76|527.36|0
1648800600000|2022-04-01 08:10:00|530.94|528.54|531.94|529.54|531.94|529.54|529.75|527.35|0
1648800900000|2022-04-01 08:15:00|531.76|529.36|531.76|529.36|532.49|530.09|530.76|528.36|0
1648801200000|2022-04-01 08:20:00|531.58|529.18|530.66|528.26|531.76|529.36|530.12|527.72|0
1648801500000|2022-04-01 08:25:00|530.85|528.45|530.3|527.9|531.21|528.81|529.75|527.35|0
1648801800000|2022-04-01 08:30:00|530.39|527.99|530.84|528.44|531.76|529.36|530.39|527.99|0
1648802100000|2022-04-01 08:35:00|530.66|528.26|531.75|529.35|531.75|529.35|530.11|527.71|0
1648802400000|2022-04-01 08:40:00|531.67|529.27|529.56|527.16|531.75|529.35|529.56|527.16|0
1648802700000|2022-04-01 08:45:00|529.38|526.98|529.56|527.16|530.11|527.71|528.84|526.44|0
1648803000000|2022-04-01 08:50:00|529.38|526.98|529.29|526.89|530.11|527.71|529.01|526.61|0
1648803300000|2022-04-01 08:55:00|529.38|526.98|529.56|527.16|530.11|527.71|529.38|526.98|0
1648803600000|2022-04-01 09:00:00|529.84|527.44|531.2|528.8|531.56|529.16|529.84|527.44|0
1648803900000|2022-04-01 09:05:00|531.02|528.62|532.29|529.89|532.66|530.26|531.02|528.62|0
1648804200000|2022-04-01 09:10:00|532.48|530.08|531.56|529.16|532.66|530.26|531.2|528.8|0
1648804500000|2022-04-01 09:15:00|531.47|529.07|531.93|529.53|532.47|530.07|531.2|528.8|0
1648804800000|2022-04-01 09:20:00|532.11|529.71|530.46|528.06|533.39|530.99|528.28|525.88|0
1648805100000|2022-04-01 09:25:00|530.28|527.88|529.92|527.52|530.65|528.25|529.73|527.33|0
1648805400000|2022-04-01 09:30:00|529.73|527.33|527.37|524.97|529.73|527.33|526.46|524.06|0
1648805700000|2022-04-01 09:35:00|527.18|524.78|528.09|525.69|528.19|525.79|526.64|524.24|0
1648806000000|2022-04-01 09:40:00|528.27|525.87|529|526.6|529.91|527.51|528.09|525.69|0
1648806300000|2022-04-01 09:45:00|528.82|526.42|529.55|527.15|530.28|527.88|528.64|526.24|0
1648806600000|2022-04-01 09:50:00|529.36|526.96|527.91|525.51|529.36|526.96|527.18|524.78|0
1648806900000|2022-04-01 09:55:00|527.72|525.32|527.45|525.05|528.27|525.87|527|524.6|0
1648807200000|2022-04-01 10:00:00|527.54|525.14|527.05|524.65|528.17|525.77|525.41|523.01|0
1648807500000|2022-04-01 10:05:00|527.14|524.74|526.32|523.92|527.59|525.19|526.32|523.92|0
1648807800000|2022-04-01 10:10:00|526.5|524.1|527.14|524.74|527.41|525.01|526.14|523.74|0
1648808100000|2022-04-01 10:15:00|527.05|524.65|526.78|524.38|527.41|525.01|526.68|524.28|0
1648808400000|2022-04-01 10:20:00|526.86|524.46|527.41|525.01|527.41|525.01|526.68|524.28|0
1648808700000|2022-04-01 10:25:00|527.04|524.64|526.32|523.92|527.22|524.82|526.13|523.73|0
1648809000000|2022-04-01 10:30:00|526.59|524.19|526.31|523.91|527.04|524.64|525.95|523.55|0
1648809300000|2022-04-01 10:35:00|526.5|524.1|528.22|525.82|528.31|525.91|526.31|523.91|0
1648809600000|2022-04-01 10:40:00|528.13|525.73|528.31|525.91|528.59|526.19|527.77|525.37|0
1648809900000|2022-04-01 10:45:00|528.13|525.73|528.67|526.27|529.22|526.82|528.13|525.73|0
1648810200000|2022-04-01 10:50:00|528.86|526.46|529.22|526.82|529.4|527|528.67|526.27|0
1648810500000|2022-04-01 10:55:00|529.04|526.64|527.67|525.27|529.58|527.18|527.22|524.82|0
1648810800000|2022-04-01 11:00:00|527.94|525.54|527.76|525.36|527.94|525.54|526.85|524.45|0
1648811100000|2022-04-01 11:05:00|527.58|525.18|527.58|525.18|527.85|525.45|526.85|524.45|0
1648811400000|2022-04-01 11:10:00|527.39|524.99|529.03|526.63|529.21|526.81|527.39|524.99|0
1648811700000|2022-04-01 11:15:00|529.21|526.81|529.03|526.63|529.21|526.81|528.22|525.82|0
1648812000000|2022-04-01 11:20:00|529.21|526.81|528.48|526.08|529.39|526.99|528.12|525.72|0
1648812300000|2022-04-01 11:25:00|528.66|526.26|529.03|526.63|529.03|526.63|528.3|525.9|0
1648812600000|2022-04-01 11:30:00|529.21|526.81|528.66|526.26|529.57|527.17|528.66|526.26|0
1648812900000|2022-04-01 11:35:00|529.03|526.63|528.84|526.44|529.57|527.17|528.66|526.26|0
1648813200000|2022-04-01 11:40:00|529.02|526.62|529.02|526.62|529.21|526.81|528.84|526.44|0
1648813500000|2022-04-01 11:45:00|529.21|526.81|528.29|525.89|529.21|526.81|528.29|525.89|0
1648813800000|2022-04-01 11:50:00|528.47|526.07|528.66|526.26|528.66|526.26|528.29|525.89|0
1648814100000|2022-04-01 11:55:00|528.57|526.17|527.02|524.62|528.84|526.44|527.02|524.62|0
1648814400000|2022-04-01 12:00:00|527.2|524.8|527.93|525.53|528.02|525.62|527.01|524.61|0
1648814700000|2022-04-01 12:05:00|527.74|525.34|526.1|523.7|527.74|525.34|526.1|523.7|0
1648815000000|2022-04-01 12:10:00|526.28|523.88|526.83|524.43|526.83|524.43|525.92|523.52|0
1648815300000|2022-04-01 12:15:00|527.01|524.61|526.83|524.43|527.01|524.61|525.55|523.15|0
1648815600000|2022-04-01 12:20:00|526.64|524.24|525.91|523.51|526.83|524.43|525.55|523.15|0
1648815900000|2022-04-01 12:25:00|525.83|523.43|526.28|523.88|527.74|525.34|525.28|522.88|0
1648816200000|2022-04-01 12:30:00|526.19|523.79|531.03|528.63|531.76|529.36|526.19|523.79|0
1648816500000|2022-04-01 12:35:00|530.94|528.54|529.74|527.34|531.03|528.63|528.84|526.44|0
1648816800000|2022-04-01 12:40:00|529.56|527.16|531.76|529.36|532.67|530.27|529.56|527.16|0
1648817100000|2022-04-01 12:45:00|531.85|529.45|532.12|529.72|532.12|529.72|530.66|528.26|0
1648817400000|2022-04-01 12:50:00|532.31|529.91|532.85|530.45|534.14|531.74|531.94|529.54|0
1648817700000|2022-04-01 12:55:00|533.04|530.64|533.59|531.19|533.77|531.37|532.3|529.9|0
1648818000000|2022-04-01 13:00:00|533.77|531.37|536.9|534.5|536.9|534.5|533.22|530.82|0
1648818300000|2022-04-01 13:05:00|536.71|534.31|534.32|531.92|536.71|534.31|534.14|531.74|0
1648818600000|2022-04-01 13:10:00|534.23|531.83|532.67|530.27|534.5|532.1|532.67|530.27|0
1648818900000|2022-04-01 13:15:00|532.48|530.08|531.2|528.8|532.48|530.08|530.65|528.25|0
1648819200000|2022-04-01 13:20:00|531.01|528.61|532.3|529.9|532.48|530.08|530.47|528.07|0
1648819500000|2022-04-01 13:25:00|531.93|529.53|533.95|531.55|534.13|531.73|531.56|529.16|0
1648819800000|2022-04-01 13:30:00|534.31|531.91|538.36|535.96|538.36|535.96|532.66|530.26|0
1648820100000|2022-04-01 13:35:00|538.18|535.78|538.11|535.71|540.03|537.63|533.87|531.47|0
1648820400000|2022-04-01 13:40:00|537.92|535.52|539.64|536.76|541.12|538.24|537.61|534.73|0
1648820700000|2022-04-01 13:45:00|539.46|536.58|537.61|534.73|541.12|538.24|535.95|533.07|0
1648821000000|2022-04-01 13:50:00|537.79|534.91|544.27|541.39|545.2|542.32|537.05|534.17|0
1648821300000|2022-04-01 13:55:00|544.65|541.77|541.4|538.52|545.02|542.14|541.21|538.33|0
1648821600000|2022-04-01 14:00:00|542.79|539.91|543.16|540.28|546.32|543.44|540.01|537.13|0
1648821900000|2022-04-01 14:05:00|543.71|540.83|543.07|540.19|544.08|541.2|540.75|537.87|0
1648822200000|2022-04-01 14:10:00|542.78|539.9|537.78|534.9|542.78|539.9|537.05|534.17|0
1648822500000|2022-04-01 14:15:00|537.97|535.09|545.57|542.69|545.76|542.88|537.78|534.9|0
1648822800000|2022-04-01 14:20:00|545.2|542.32|549.67|546.79|550.42|547.54|544.08|541.2|0
1648823100000|2022-04-01 14:25:00|549.11|546.23|550.6|547.72|551.91|549.03|548.36|545.48|0
1648823400000|2022-04-01 14:30:00|549.86|546.98|546.87|543.99|550.04|547.16|546.68|543.8|0
1648823700000|2022-04-01 14:35:00|546.31|543.43|548.55|545.67|549.29|546.41|545.19|542.31|0
1648824000000|2022-04-01 14:40:00|548.92|546.04|547.8|544.92|551.72|548.84|547.43|544.55|0
1648824300000|2022-04-01 14:45:00|548.17|545.29|545.19|542.31|548.17|545.29|543.33|540.45|0
1648824600000|2022-04-01 14:50:00|544.82|541.94|541.66|538.78|545.93|543.05|541.47|538.59|0
1648824900000|2022-04-01 14:55:00|541.47|538.59|543.09|540.69|543.83|541.43|540.92|538.04|0
1648825200000|2022-04-01 15:00:00|543.46|541.06|543.64|541.24|544.57|542.17|542.34|539.94|0
1648825500000|2022-04-01 15:05:00|543.46|541.06|540.49|538.09|544.76|542.36|539.75|537.35|0
1648825800000|2022-04-01 15:10:00|540.67|538.27|544.07|541.67|545.19|542.79|539.31|536.91|0
1648826100000|2022-04-01 15:15:00|544.44|542.04|544.07|541.67|546.12|543.72|543.14|540.74|0
1648826400000|2022-04-01 15:20:00|543.89|541.49|543.7|541.3|545.56|543.16|541.48|539.08|0
1648826700000|2022-04-01 15:25:00|543.51|541.11|545.74|543.34|546.11|543.71|542.59|540.19|0
1648827000000|2022-04-01 15:30:00|545.93|543.53|548.16|545.76|549.09|546.69|545.37|542.97|0
1648827300000|2022-04-01 15:35:00|548.34|545.94|551.7|549.3|553.01|550.61|548.26|545.86|0
1648827600000|2022-04-01 15:40:00|551.8|549.4|555.07|552.67|555.63|553.23|551.8|549.4|0
1648827900000|2022-04-01 15:45:00|555.45|553.05|554.32|551.92|556.11|553.71|552.09|549.69|0
1648828200000|2022-04-01 15:50:00|554.88|552.48|550.95|548.55|555.63|553.23|550.02|547.62|0
1648828500000|2022-04-01 15:55:00|551.61|549.21|555.82|553.42|557.32|554.92|551.61|549.21|0
1648828800000|2022-04-01 16:00:00|556.57|554.17|558.45|556.05|558.45|556.05|555.54|553.14|0
1648829100000|2022-04-01 16:05:00|558.36|555.96|558.52|556.12|561.53|559.13|558.36|555.96|0
1648829400000|2022-04-01 16:10:00|558.33|555.93|557.95|555.55|560.21|557.81|557.58|555.18|0
1648829700000|2022-04-01 16:15:00|557.76|555.36|558.48|556.08|560.77|558.37|556.82|554.42|0
1648830000000|2022-04-01 16:20:00|558.85|556.45|556.59|554.19|559.04|556.64|555.65|553.25|0
1648830300000|2022-04-01 16:25:00|555.84|553.44|554.53|552.13|557.16|554.76|554.34|551.94|0
1648830600000|2022-04-01 16:30:00|554.9|552.5|560.74|558.34|561.68|559.28|554.9|552.5|0
1648830900000|2022-04-01 16:35:00|561.21|558.81|559.6|557.2|562.63|560.23|559.23|556.83|0
1648831200000|2022-04-01 16:40:00|559.79|557.39|556.4|554|561.11|558.71|556.03|553.63|0
1648831500000|2022-04-01 16:45:00|556.03|553.63|555.65|553.25|558.85|556.45|555.46|553.06|0
1648831800000|2022-04-01 16:50:00|555.84|553.44|556.21|553.81|558.66|556.26|555.08|552.68|0
1648832100000|2022-04-01 16:55:00|556.02|553.62|558.28|555.88|558.47|556.07|554.71|552.31|0
1648832400000|2022-04-01 17:00:00|557.9|555.5|558.23|555.83|559.6|557.2|556.91|554.51|0
1648832700000|2022-04-01 17:05:00|558.04|555.64|558.61|556.21|558.61|556.21|555.59|553.19|0
1648833000000|2022-04-01 17:10:00|558.71|556.31|560.31|557.91|561.25|558.85|558.71|556.31|0
1648833300000|2022-04-01 17:15:00|560.49|558.09|560.12|557.72|561.63|559.23|559.74|557.34|0
1648833600000|2022-04-01 17:20:00|559.93|557.53|558.98|556.58|563.52|561.12|558.79|556.39|0
1648833900000|2022-04-01 17:25:00|559.17|556.77|559.74|557.34|560.68|558.28|558.79|556.39|0
1648834200000|2022-04-01 17:30:00|559.92|557.52|559.73|557.33|560.3|557.9|557.57|555.17|0
1648834500000|2022-04-01 17:35:00|559.92|557.52|553.33|550.93|559.92|557.52|552.2|549.8|0
1648834800000|2022-04-01 17:40:00|553.14|550.74|552.76|550.36|553.7|551.3|550.51|548.11|0
1648835100000|2022-04-01 17:45:00|553.14|550.74|553.42|551.02|554.83|552.43|552.95|550.55|0
1648835400000|2022-04-01 17:50:00|553.89|551.49|554.56|552.16|555.4|553|553.51|551.11|0
1648835700000|2022-04-01 17:55:00|554.65|552.25|552.77|550.37|555.22|552.82|551.83|549.43|0
1648836000000|2022-04-01 18:00:00|552.96|550.56|547.15|544.75|553.52|551.12|547.15|544.75|0
1648836300000|2022-04-01 18:05:00|547.34|544.94|546.78|544.38|548.27|545.87|543.98|541.58|0
1648836600000|2022-04-01 18:10:00|547.15|544.75|545.47|543.07|549.02|546.62|545.47|543.07|0
1648836900000|2022-04-01 18:15:00|545.1|542.7|545.02|542.62|546.55|544.15|542.41|540.01|0
1648837200000|2022-04-01 18:20:00|544.65|542.25|544.46|542.06|545.21|542.81|542.22|539.82|0
1648837500000|2022-04-01 18:25:00|544.64|542.24|540.75|538.35|544.83|542.43|540.75|538.35|0
1648837800000|2022-04-01 18:30:00|540.93|538.53|537.78|535.38|541.49|539.09|537.41|535.01|0
1648838100000|2022-04-01 18:35:00|537.6|535.2|540.56|538.16|542.04|539.64|537.6|535.2|0
1648838400000|2022-04-01 18:40:00|540.37|537.97|538.06|535.66|541.61|539.21|537.41|535.01|0
1648838700000|2022-04-01 18:45:00|538.15|535.75|540|537.6|540.18|537.78|536.3|533.9|0
1648839000000|2022-04-01 18:50:00|539.81|537.41|541.85|539.45|542.22|539.82|539.63|537.23|0
1648839300000|2022-04-01 18:55:00|541.67|539.27|543.34|540.94|544.64|542.24|540|537.6|0
1648839600000|2022-04-01 19:00:00|543.9|541.5|540.55|538.15|544.08|541.68|538.7|536.3|0
1648839900000|2022-04-01 19:05:00|540.92|538.52|542.96|540.56|543.15|540.75|538.51|536.11|0
1648840200000|2022-04-01 19:10:00|542.78|540.38|543.15|540.75|546.5|544.1|541.66|539.26|0
1648840500000|2022-04-01 19:15:00|543.52|541.12|550.05|547.65|550.05|547.65|542.03|539.63|0
1648840800000|2022-04-01 19:20:00|550.43|548.03|549.63|547.23|551.74|549.34|547.76|545.36|0
1648841100000|2022-04-01 19:25:00|549.07|546.67|548.32|545.92|550.01|547.61|547.57|545.17|0
1648841400000|2022-04-01 19:30:00|547.76|545.36|551.88|549.48|553.39|550.99|546.45|544.05|0
1648841700000|2022-04-01 19:35:00|550.94|548.54|551.51|549.11|553.76|551.36|550.94|548.54|0
1648842000000|2022-04-01 19:40:00|551.69|549.29|551.88|549.48|553.38|550.98|548.13|545.73|0
1648842300000|2022-04-01 19:45:00|551.32|548.92|550.38|547.98|555.43|553.03|550.38|547.98|0
1648842600000|2022-04-01 19:50:00|547.22|544.82|538.87|535.99|547.96|545.56|538.13|535.25|0
1648842900000|2022-04-01 19:55:00|539.24|536.36|536.84|533.96|540.17|537.29|534.82|531.94|0
1648843200000|2022-04-01 20:00:00|537.95|535.07|536.42|534.02|539.79|536.91|535.68|533.28|0
1648843500000|2022-04-01 20:05:00|536.6|534.2|538.44|536.04|538.63|536.23|536.42|534.02|0
1648843800000|2022-04-01 20:10:00|538.63|536.23|541.96|539.56|541.96|539.56|538.44|536.04|0
1649055900000|2022-04-04 07:05:00|531.87|529.47|536.19|533.79|537.02|534.62|531.68|529.28|0
1649056200000|2022-04-04 07:10:00|536.28|533.88|542.01|539.61|542.57|540.17|536.1|533.7|0
1649056500000|2022-04-04 07:15:00|542.2|539.8|540.34|537.94|542.94|540.54|539.23|536.83|0
1649056800000|2022-04-04 07:20:00|540.62|538.22|541.08|538.68|541.45|539.05|539.6|537.2|0
1649057100000|2022-04-04 07:25:00|540.9|538.5|541.08|538.68|542.01|539.61|540.25|537.85|0
1649057400000|2022-04-04 07:30:00|540.89|538.49|538.49|536.09|540.89|538.49|538.49|536.09|0
1649057700000|2022-04-04 07:35:00|538.59|536.19|538.03|535.63|539.23|536.83|537.75|535.35|0
1649058000000|2022-04-04 07:40:00|537.93|535.53|539.41|537.01|539.41|537.01|537.19|534.79|0
1649058300000|2022-04-04 07:45:00|539.51|537.11|539.41|537.01|539.78|537.38|539.41|537.01|0
1649058600000|2022-04-04 07:50:00|539.59|537.19|539.41|537.01|539.59|537.19|539.41|537.01|0
1649058900000|2022-04-04 07:55:00|539.59|537.19|539.59|537.19|540.7|538.3|539.41|537.01|0
1649059200000|2022-04-04 08:00:00|539.41|537.01|541.26|538.86|542.37|539.97|538.11|535.71|0
1649059500000|2022-04-04 08:05:00|541.17|538.77|540.88|538.48|542|539.6|539.77|537.37|0
1649059800000|2022-04-04 08:10:00|540.7|538.3|539.77|537.37|541.25|538.85|539.77|537.37|0
1649060100000|2022-04-04 08:15:00|539.96|537.56|539.77|537.37|541.07|538.67|539.59|537.19|0
1649060400000|2022-04-04 08:20:00|539.59|537.19|538.48|536.08|540.14|537.74|538.11|535.71|0
1649060700000|2022-04-04 08:25:00|538.66|536.26|537.18|534.78|539.77|537.37|537.18|534.78|0
1649061000000|2022-04-04 08:30:00|537|534.6|536.07|533.67|537.18|534.78|535.71|533.31|0
1649061300000|2022-04-04 08:35:00|535.89|533.49|538.66|536.26|539.77|537.37|535.52|533.12|0
1649061600000|2022-04-04 08:40:00|539.12|536.72|540.69|538.29|540.69|538.29|538.57|536.17|0
1649061900000|2022-04-04 08:45:00|540.5|538.1|538.84|536.44|540.5|538.1|538.65|536.25|0
1649062200000|2022-04-04 08:50:00|538.75|536.35|537.91|535.51|539.02|536.62|537.91|535.51|0
1649062500000|2022-04-04 08:55:00|537.73|535.33|538.1|535.7|538.28|535.88|537.46|535.06|0
1649062800000|2022-04-04 09:00:00|538.28|535.88|535.51|533.11|538.28|535.88|535.43|533.03|0
1649063100000|2022-04-04 09:05:00|535.33|532.93|532.94|530.54|535.51|533.11|532.39|529.99|0
1649063400000|2022-04-04 09:10:00|532.75|530.35|531.38|528.98|532.75|530.35|531.1|528.7|0
1649063700000|2022-04-04 09:15:00|531.28|528.88|532.2|529.8|532.38|529.98|530.73|528.33|0
1649064000000|2022-04-04 09:20:00|532.29|529.89|531.65|529.25|532.57|530.17|531.1|528.7|0
1649064300000|2022-04-04 09:25:00|531.83|529.43|532.2|529.8|532.2|529.8|531.74|529.34|0
1649064600000|2022-04-04 09:30:00|532.01|529.61|532.75|530.35|533.95|531.55|532.01|529.61|0
1649064900000|2022-04-04 09:35:00|532.56|530.16|531.09|528.69|532.75|530.35|530.18|527.78|0
1649065200000|2022-04-04 09:40:00|530.73|528.33|531.64|529.24|531.74|529.34|530.54|528.14|0
1649065500000|2022-04-04 09:45:00|531.46|529.06|531.27|528.87|532.01|529.61|531.27|528.87|0
1649065800000|2022-04-04 09:50:00|531.09|528.69|532.19|529.79|532.19|529.79|530.54|528.14|0
1649066100000|2022-04-04 09:55:00|532.01|529.61|530.35|527.95|532.01|529.61|529.26|526.86|0
1649066400000|2022-04-04 10:00:00|530.27|527.87|531.09|528.69|531.09|528.69|529.44|527.04|0
1649066700000|2022-04-04 10:05:00|530.9|528.5|530.35|527.95|531.09|528.69|530.17|527.77|0
1649067000000|2022-04-04 10:10:00|530.17|527.77|529.62|527.22|531.08|528.68|529.43|527.03|0
1649067300000|2022-04-04 10:15:00|529.43|527.03|529.25|526.85|529.98|527.58|527.6|525.2|0
1649067600000|2022-04-04 10:20:00|529.07|526.67|528.52|526.12|529.62|527.22|527.79|525.39|0
1649067900000|2022-04-04 10:25:00|528.43|526.03|530.71|528.31|530.71|528.31|528.15|525.75|0
1649068200000|2022-04-04 10:30:00|530.62|528.22|531.26|528.86|531.45|529.05|530.53|528.13|0
1649068500000|2022-04-04 10:35:00|531.44|529.04|532.18|529.78|532.18|529.78|531.44|529.04|0
1649068800000|2022-04-04 10:40:00|532.36|529.96|532.54|530.14|532.73|530.33|531.63|529.23|0
1649069100000|2022-04-04 10:45:00|532.36|529.96|532.54|530.14|532.73|530.33|531.99|529.59|0
1649069400000|2022-04-04 10:50:00|532.73|530.33|532.91|530.51|533.28|530.88|532.36|529.96|0
1649069700000|2022-04-04 10:55:00|533.09|530.69|532.91|530.51|533.46|531.06|532.82|530.42|0
1649070000000|2022-04-04 11:00:00|533.09|530.69|532.27|529.87|533.19|530.79|532.17|529.77|0
1649070300000|2022-04-04 11:05:00|532.17|529.77|531.25|528.85|532.63|530.23|531.25|528.85|0
1649070600000|2022-04-04 11:10:00|531.44|529.04|531.25|528.85|531.98|529.58|530.88|528.48|0
1649070900000|2022-04-04 11:15:00|531.43|529.03|530.06|527.66|531.43|529.03|529.05|526.65|0
1649071200000|2022-04-04 11:20:00|529.97|527.57|530.15|527.75|530.33|527.93|529.23|526.83|0
1649071500000|2022-04-04 11:25:00|529.96|527.56|529.96|527.56|530.88|528.48|529.96|527.56|0
1649071800000|2022-04-04 11:30:00|530.06|527.66|531.25|528.85|531.25|528.85|529.78|527.38|0
1649072100000|2022-04-04 11:35:00|531.16|528.76|531.79|529.39|532.53|530.13|531.16|528.76|0
1649072400000|2022-04-04 11:40:00|531.61|529.21|531.43|529.03|531.79|529.39|531.24|528.84|0
1649072700000|2022-04-04 11:45:00|531.61|529.21|532.16|529.76|532.34|529.94|531.42|529.02|0
1649073000000|2022-04-04 11:50:00|532.34|529.94|530.51|528.11|532.34|529.94|530.51|528.11|0
1649073300000|2022-04-04 11:55:00|530.32|527.92|529.13|526.73|530.51|528.11|528.13|525.73|0
1649073600000|2022-04-04 12:00:00|529.04|526.64|530.32|527.92|530.5|528.1|528.31|525.91|0
1649073900000|2022-04-04 12:05:00|530.42|528.02|531.42|529.02|531.6|529.2|530.42|528.02|0
1649074200000|2022-04-04 12:10:00|531.24|528.84|530.68|528.28|531.42|529.02|529.95|527.55|0
1649074500000|2022-04-04 12:15:00|530.87|528.47|530.32|527.92|530.87|528.47|529.58|527.18|0
1649074800000|2022-04-04 12:20:00|530.5|528.1|528.67|526.27|530.5|528.1|528.48|526.08|0
1649075100000|2022-04-04 12:25:00|528.85|526.45|530.5|528.1|530.68|528.28|528.12|525.72|0
1649075400000|2022-04-04 12:30:00|530.31|527.91|529.4|527|530.68|528.28|529.21|526.81|0
1649075700000|2022-04-04 12:35:00|529.21|526.81|531.41|529.01|531.41|529.01|529.03|526.63|0
1649076000000|2022-04-04 12:40:00|531.23|528.83|531.59|529.19|532.14|529.74|530.68|528.28|0
1649076300000|2022-04-04 12:45:00|531.78|529.38|535.71|533.31|535.89|533.49|531.78|529.38|0
1649076600000|2022-04-04 12:50:00|535.52|533.12|535.52|533.12|535.71|533.31|534.7|532.3|0
1649076900000|2022-04-04 12:55:00|535.71|533.31|536.35|533.95|537.18|534.78|535.52|533.12|0
1649077200000|2022-04-04 13:00:00|536.44|534.04|534.23|531.83|536.44|534.04|534.05|531.65|0
1649077500000|2022-04-04 13:05:00|534.42|532.02|534.42|532.02|534.78|532.38|533.87|531.47|0
1649077800000|2022-04-04 13:10:00|534.6|532.2|533.13|530.73|534.6|532.2|532.95|530.55|0
1649078100000|2022-04-04 13:15:00|532.95|530.55|531.84|529.44|532.95|530.55|531.84|529.44|0
1649078400000|2022-04-04 13:20:00|532.03|529.63|532.76|530.36|533.13|530.73|531.84|529.44|0
1649078700000|2022-04-04 13:25:00|532.58|530.18|534.59|532.19|534.59|532.19|532.39|529.99|0
1649079000000|2022-04-04 13:30:00|534.96|532.56|539.87|537.47|540.8|538.4|534.59|532.19|0
1649079300000|2022-04-04 13:35:00|539.69|537.29|538.95|536.55|539.69|537.29|536.36|533.96|0
1649079600000|2022-04-04 13:40:00|538.58|536.18|534.33|531.93|538.58|536.18|533.14|530.74|0
1649079900000|2022-04-04 13:45:00|533.97|531.57|533.04|530.64|537.65|535.25|533.04|530.64|0
1649080200000|2022-04-04 13:50:00|533.23|530.83|527.64|525.24|533.23|530.83|527.36|524.96|0
1649080500000|2022-04-04 13:55:00|527.36|524.96|524.44|522.04|527.36|524.96|522.35|519.95|0
1649080800000|2022-04-04 14:00:00|524.26|521.86|524.08|521.68|525.35|522.95|523.71|521.31|0
1649081100000|2022-04-04 14:05:00|524.44|522.04|525.35|522.95|525.53|523.13|523.53|521.13|0
1649081400000|2022-04-04 14:10:00|524.62|522.22|527.17|524.77|528|525.6|523.35|520.95|0
1649081700000|2022-04-04 14:15:00|527.54|525.14|527.72|525.32|531.94|529.54|527.17|524.77|0
1649082000000|2022-04-04 14:20:00|527.54|525.14|524.07|521.67|528.09|525.69|523.52|521.12|0
1649082300000|2022-04-04 14:25:00|523.89|521.49|522.25|519.85|524.98|522.58|522.25|519.85|0
1649082600000|2022-04-04 14:30:00|522.07|519.67|523.89|521.49|524.07|521.67|521.7|519.3|0
1649082900000|2022-04-04 14:35:00|523.7|521.3|522.97|520.57|525.89|523.49|521.52|519.12|0
1649083200000|2022-04-04 14:40:00|522.61|520.21|526.98|524.58|526.98|524.58|522.61|520.21|0
1649083500000|2022-04-04 14:45:00|526.44|524.04|524.06|521.66|527.35|524.95|523.15|520.75|0
1649083800000|2022-04-04 14:50:00|524.25|521.85|524.43|522.03|524.43|522.03|522.79|520.39|0
1649084100000|2022-04-04 14:55:00|525.52|523.12|524.97|522.57|526.61|524.21|523.52|521.12|0
1649084400000|2022-04-04 15:00:00|524.61|522.21|520.6|518.2|525.34|522.94|520.06|517.66|0
1649084700000|2022-04-04 15:05:00|520.79|518.39|520.34|517.94|521.33|518.93|518.79|516.39|0
1649085000000|2022-04-04 15:10:00|520.88|518.48|521.6|519.2|523.06|520.66|520.34|517.94|0
1649085300000|2022-04-04 15:15:00|521.42|519.02|521.42|519.02|522.87|520.47|521.24|518.84|0
1649085600000|2022-04-04 15:20:00|522.15|519.75|520.88|518.48|522.51|520.11|520.88|518.48|0
1649085900000|2022-04-04 15:25:00|520.51|518.11|519.33|516.93|521.78|519.38|519.15|516.75|0
1649086200000|2022-04-04 15:30:00|519.15|516.75|519.51|517.11|520.05|517.65|517.7|515.3|0
1649086500000|2022-04-04 15:35:00|519.69|517.29|519.69|517.29|521.5|519.1|518.96|516.56|0
1649086800000|2022-04-04 15:40:00|520.05|517.65|519.87|517.47|520.23|517.83|519.14|516.74|0
1649087100000|2022-04-04 15:45:00|519.69|517.29|517.05|514.65|520.41|518.01|516.33|513.93|0
1649087400000|2022-04-04 15:50:00|517.23|514.83|515.7|513.3|517.6|515.2|515.6|513.2|0
1649087700000|2022-04-04 15:55:00|515.6|513.2|516.33|513.93|516.51|514.11|514.88|512.48|0
1649088000000|2022-04-04 16:00:00|516.14|513.74|517.05|514.65|517.41|515.01|516.14|513.74|0
1649088300000|2022-04-04 16:05:00|517.23|514.83|516.04|513.64|517.77|515.37|515.32|512.92|0
1649088600000|2022-04-04 16:10:00|515.86|513.46|514.77|512.37|516.95|514.55|514.77|512.37|0
1649088900000|2022-04-04 16:15:00|514.96|512.56|515.86|513.46|516.22|513.82|514.77|512.37|0
1649089200000|2022-04-04 16:20:00|515.68|513.28|516.04|513.64|516.77|514.37|515.32|512.92|0
1649089500000|2022-04-04 16:25:00|515.86|513.46|515.31|512.91|516.4|514|514.95|512.55|0
1649089800000|2022-04-04 16:30:00|515.49|513.09|515.31|512.91|515.68|513.28|514.41|512.01|0
1649090100000|2022-04-04 16:35:00|515.23|512.83|517.39|514.99|518.3|515.9|514.95|512.55|0
1649090400000|2022-04-04 16:40:00|517.58|515.18|518.67|516.27|519.76|517.36|517.39|514.99|0
1649090700000|2022-04-04 16:45:00|518.48|516.08|517.76|515.36|519.58|517.18|517.57|515.17|0
1649091000000|2022-04-04 16:50:00|517.57|515.17|517.94|515.54|518.85|516.45|517.39|514.99|0
1649091300000|2022-04-04 16:55:00|518.12|515.72|519.39|516.99|519.39|516.99|518.12|515.72|0
1649091600000|2022-04-04 17:00:00|519.57|517.17|519.75|517.35|521.03|518.63|519.39|516.99|0
1649091900000|2022-04-04 17:05:00|519.94|517.54|519.21|516.81|520.67|518.27|518.84|516.44|0
1649092200000|2022-04-04 17:10:00|519.39|516.99|519.39|516.99|519.93|517.53|519.02|516.62|0
1649092500000|2022-04-04 17:15:00|519.21|516.81|518.38|515.98|519.93|517.53|517.48|515.08|0
1649092800000|2022-04-04 17:20:00|518.57|516.17|518.2|515.8|519.29|516.89|517.66|515.26|0
1649093100000|2022-04-04 17:25:00|518.38|515.98|517.47|515.07|518.56|516.16|517.29|514.89|0
1649093400000|2022-04-04 17:30:00|517.65|515.25|517.29|514.89|517.84|515.44|516.38|513.98|0
1649093700000|2022-04-04 17:35:00|517.11|514.71|518.38|515.98|518.47|516.07|516.56|514.16|0
1649094000000|2022-04-04 17:40:00|518.2|515.8|516.84|514.44|518.74|516.34|516.84|514.44|0
1649094300000|2022-04-04 17:45:00|516.74|514.34|517.47|515.07|517.65|515.25|516.74|514.34|0
1649094600000|2022-04-04 17:50:00|517.29|514.89|516.56|514.16|517.29|514.89|516.02|513.62|0
1649094900000|2022-04-04 17:55:00|516.38|513.98|514.38|511.98|516.56|514.16|513.84|511.44|0
1649095200000|2022-04-04 18:00:00|514.2|511.8|514.02|511.62|515.83|513.43|514.02|511.62|0
1649095500000|2022-04-04 18:05:00|513.84|511.44|518.73|516.33|518.73|516.33|513.84|511.44|0
1649095800000|2022-04-04 18:10:00|518.55|516.15|518.64|516.24|519.46|517.06|517.28|514.88|0
1649096100000|2022-04-04 18:15:00|518.46|516.06|516.47|514.07|519.37|516.97|516.29|513.89|0
1649096400000|2022-04-04 18:20:00|516.29|513.89|515.74|513.34|517.01|514.61|515.74|513.34|0
1649096700000|2022-04-04 18:25:00|515.56|513.16|513.93|511.53|515.92|513.52|513.57|511.17|0
1649097000000|2022-04-04 18:30:00|513.85|511.45|513.03|510.63|515.2|512.8|513.03|510.63|0
1649097300000|2022-04-04 18:35:00|513.21|510.81|513.03|510.63|513.57|511.17|512.67|510.27|0
1649097600000|2022-04-04 18:40:00|513.21|510.81|513.21|510.81|513.93|511.53|513.03|510.63|0
1649097900000|2022-04-04 18:45:00|513.39|510.99|513.03|510.63|513.39|510.99|511.4|509|0
1649098200000|2022-04-04 18:50:00|512.85|510.45|511.4|509|513.75|511.35|511.4|509|0
1649098500000|2022-04-04 18:55:00|511.22|508.82|512.84|510.44|512.84|510.44|511.04|508.64|0
1649098800000|2022-04-04 19:00:00|512.66|510.26|512.48|510.08|513.92|511.52|511.94|509.54|0
1649099100000|2022-04-04 19:05:00|511.94|509.54|511.76|509.36|512.84|510.44|510.86|508.46|0
1649099400000|2022-04-04 19:10:00|511.22|508.82|511.94|509.54|513.56|511.16|510.68|508.28|0
1649099700000|2022-04-04 19:15:00|511.76|509.36|512.93|510.53|513.38|510.98|511.58|509.18|0
1649100000000|2022-04-04 19:20:00|512.66|510.26|510.67|508.27|512.66|510.26|510.49|508.09|0
1649100300000|2022-04-04 19:25:00|510.49|508.09|512.11|509.71|512.65|510.25|510.49|508.09|0
1649100600000|2022-04-04 19:30:00|512.29|509.89|511.75|509.35|513.01|510.61|510.85|508.45|0
1649100900000|2022-04-04 19:35:00|511.93|509.53|510.38|507.98|512.11|509.71|510.02|507.62|0
1649101200000|2022-04-04 19:40:00|510.2|507.8|512.91|510.51|513.09|510.69|509.48|507.08|0
1649101500000|2022-04-04 19:45:00|513.27|510.87|511.1|508.7|513.81|511.41|509.12|506.72|0
1649101800000|2022-04-04 19:50:00|510.02|507.62|508.76|506.36|511.1|508.7|506.78|504.38|0
1649102100000|2022-04-04 19:55:00|508.4|506|507.14|504.74|512.54|510.14|506.42|504.02|0
1649102400000|2022-04-04 20:00:00|506.6|504.2|508.04|505.64|508.4|506|506.24|503.84|0
1649102700000|2022-04-04 20:05:00|508.22|505.82|507.5|505.1|508.22|505.82|506.78|504.38|0
1649103000000|2022-04-04 20:10:00|507.68|505.28|507.57|505.17|508.21|505.81|506.96|504.56|0
1649103300000|2022-04-04 20:15:00|507.59|504.79|506.69|503.89|507.59|504.79|506.15|503.35|0
1649103600000|2022-04-04 20:20:00|506.51|503.71|505.79|502.99|506.69|503.89|505.7|502.9|0
1649103900000|2022-04-04 20:25:00|505.61|502.81|506.14|503.34|506.24|503.44|505.61|502.81|0
1649104200000|2022-04-04 20:30:00|506.32|503.52|505.96|503.16|506.5|503.7|505.96|503.16|0
1649104500000|2022-04-04 20:35:00|505.88|503.08|505.24|502.44|505.96|503.16|505.24|502.44|0
1649104800000|2022-04-04 20:40:00|505.06|502.26|505.24|502.44|505.42|502.62|504.98|502.18|0
1649105100000|2022-04-04 20:45:00|505.42|502.62|506.86|504.06|506.86|504.06|505.42|502.62|0
1649105400000|2022-04-04 20:50:00|507.04|504.24|506.5|503.7|507.4|504.6|506.5|503.7|0
1649105700000|2022-04-04 20:55:00|506.32|503.52|507.52|504.72|507.67|504.87|506.14|503.34|0
1649106000000|2022-04-04 21:00:00|507.41|504.61|507.28|504.48|507.6|504.8|507.28|504.48|0
1649106300000|2022-04-04 21:05:00|507.41|504.61|507.28|504.48|507.64|504.84|507.28|504.48|0
1649106600000|2022-04-04 21:10:00|507.38|504.58|507.38|504.58|507.7|504.9|507.33|504.53|0
1649106900000|2022-04-04 21:15:00|507.48|504.68|507.48|504.68|507.54|504.74|507.31|504.51|0
1649107200000|2022-04-04 21:20:00|507.51|504.71|507.33|504.53|507.67|504.87|507.33|504.53|0
1649107500000|2022-04-04 21:25:00|507.07|504.27|506.77|503.97|507.33|504.53|506.75|503.95|0
1649107800000|2022-04-04 21:30:00|506.75|503.95|507.01|504.21|507.09|504.29|506.75|503.95|0
1649108100000|2022-04-04 21:35:00|506.93|504.13|506.99|504.19|507.04|504.24|506.83|504.03|0
1649108400000|2022-04-04 21:40:00|507.07|504.27|507.14|504.34|507.43|504.63|507.01|504.21|0
1649108700000|2022-04-04 21:45:00|507.17|504.37|507.16|504.36|507.17|504.37|507.11|504.31|0
1649109000000|2022-04-04 21:50:00|507.14|504.34|507.16|504.36|507.16|504.36|507.14|504.34|0
1649109300000|2022-04-04 21:55:00|507.11|504.31|506.8|504|507.11|504.31|506.8|504|0
1649109600000|2022-04-04 22:00:00|506.85|504.05|507.56|504.76|508.01|505.21|506.85|504.05|0
1649109900000|2022-04-04 22:05:00|507.74|504.94|507.55|504.75|507.92|505.12|507.2|504.4|0
1649110200000|2022-04-04 22:10:00|507.73|504.93|507.37|504.57|507.73|504.93|507.29|504.49|0
1649110500000|2022-04-04 22:15:00|507.19|504.39|507.91|505.11|508.09|505.29|507.19|504.39|0
1649110800000|2022-04-04 22:20:00|507.83|505.03|508.09|505.29|508.09|505.29|507.73|504.93|0
1649111100000|2022-04-04 22:25:00|507.91|505.11|507.73|504.93|508.27|505.47|507.55|504.75|0
1649111400000|2022-04-04 22:30:00|507.82|505.02|508.09|505.29|508.27|505.47|507.73|504.93|0
1649111700000|2022-04-04 22:35:00|508.27|505.47|508.45|505.65|508.63|505.83|508.09|505.29|0
1649112000000|2022-04-04 22:40:00|508.63|505.83|508.45|505.65|508.63|505.83|508.27|505.47|0
1649112300000|2022-04-04 22:45:00|508.27|505.47|508.08|505.28|508.27|505.47|507.9|505.1|0
1649112600000|2022-04-04 22:50:00|508|505.2|508.26|505.46|508.44|505.64|508|505.2|0
1649112900000|2022-04-04 22:55:00|508.08|505.28|508.08|505.28|508.26|505.46|508.08|505.28|0
1649113200000|2022-04-04 23:00:00|508.26|505.46|508.08|505.28|508.26|505.46|508.08|505.28|0
1649113500000|2022-04-04 23:05:00|508.26|505.46|508.08|505.28|508.44|505.64|508.08|505.28|0
1649113800000|2022-04-04 23:10:00|508.17|505.37|508.44|505.64|508.44|505.64|508.17|505.37|0
1649114100000|2022-04-04 23:15:00|508.26|505.46|508.26|505.46|508.35|505.55|508.26|505.46|0
1649114400000|2022-04-04 23:20:00|508.44|505.64|508.43|505.63|508.62|505.82|508.25|505.45|0
1649114700000|2022-04-04 23:25:00|508.25|505.45|508.25|505.45|508.61|505.81|508.25|505.45|0
1649115000000|2022-04-04 23:30:00|508.07|505.27|507.17|504.37|508.07|505.27|507.17|504.37|0
1649115300000|2022-04-04 23:35:00|507.35|504.55|507.35|504.55|507.53|504.73|507.26|504.46|0
1649115600000|2022-04-04 23:40:00|507.53|504.73|507.53|504.73|507.89|505.09|507.35|504.55|0
1649115900000|2022-04-04 23:45:00|507.71|504.91|508.61|505.81|508.61|505.81|507.53|504.73|0
1649116200000|2022-04-04 23:50:00|508.43|505.63|508.61|505.81|508.79|505.99|508.43|505.63|0
1649116500000|2022-04-04 23:55:00|508.43|505.63|509.33|506.53|509.33|506.53|508.43|505.63|0
1649116800000|2022-04-05 00:00:00|509.15|506.35|510.77|507.97|510.77|507.97|509.15|506.35|0
1649117100000|2022-04-05 00:05:00|510.59|507.79|510.41|507.61|510.77|507.97|510.04|507.24|0
1649117400000|2022-04-05 00:10:00|510.32|507.52|510.22|507.42|510.41|507.61|509.78|506.98|0
1649117700000|2022-04-05 00:15:00|510.4|507.6|510.68|507.88|511.31|508.51|510.22|507.42|0
1649118000000|2022-04-05 00:20:00|510.58|507.78|510.94|508.14|510.94|508.14|510.4|507.6|0
1649118300000|2022-04-05 00:25:00|510.76|507.96|510.76|507.96|511.3|508.5|510.58|507.78|0
1649118600000|2022-04-05 00:30:00|510.58|507.78|510.22|507.42|510.94|508.14|510.04|507.24|0
1649118900000|2022-04-05 00:35:00|510.04|507.24|510.22|507.42|510.22|507.42|509.86|507.06|0
1649119200000|2022-04-05 00:40:00|510.4|507.6|510.04|507.24|510.76|507.96|510.04|507.24|0
1649119500000|2022-04-05 00:45:00|510.22|507.42|510.58|507.78|510.94|508.14|510.22|507.42|0
1649119800000|2022-04-05 00:50:00|510.49|507.69|510.39|507.59|510.76|507.96|509.67|506.87|0
1649120100000|2022-04-05 00:55:00|510.31|507.51|509.49|506.69|510.57|507.77|509.49|506.69|0
1649120400000|2022-04-05 01:00:00|509.31|506.51|509.85|507.05|510.03|507.23|509.13|506.33|0
1649120700000|2022-04-05 01:05:00|510.03|507.23|510.03|507.23|510.39|507.59|509.85|507.05|0
1649121000000|2022-04-05 01:10:00|509.94|507.14|510.03|507.23|510.03|507.23|509.67|506.87|0
1649121300000|2022-04-05 01:15:00|509.85|507.05|509.48|506.68|510.03|507.23|509.48|506.68|0
1649121600000|2022-04-05 01:20:00|509.66|506.86|509.48|506.68|509.66|506.86|509.12|506.32|0
1649121900000|2022-04-05 01:25:00|509.58|506.78|510.2|507.4|510.38|507.58|509.58|506.78|0
1649122200000|2022-04-05 01:30:00|510.38|507.58|509.93|507.13|510.38|507.58|509.66|506.86|0
1649122500000|2022-04-05 01:35:00|510.02|507.22|509.66|506.86|510.02|507.22|509.39|506.59|0
1649122800000|2022-04-05 01:40:00|509.57|506.77|509.66|506.86|510.02|507.22|509.57|506.77|0
1649123100000|2022-04-05 01:45:00|509.57|506.77|509.3|506.5|509.84|507.04|509.3|506.5|0
1649123400000|2022-04-05 01:50:00|509.12|506.32|508.57|505.77|509.12|506.32|508.57|505.77|0
1649123700000|2022-04-05 01:55:00|508.75|505.95|508.75|505.95|508.75|505.95|508.57|505.77|0
1649124000000|2022-04-05 02:00:00|508.67|505.87|508.57|505.77|508.75|505.95|508.57|505.77|0
1649124300000|2022-04-05 02:05:00|508.75|505.95|509.11|506.31|509.11|506.31|508.57|505.77|0
1649124600000|2022-04-05 02:10:00|509.29|506.49|509.29|506.49|509.29|506.49|509.11|506.31|0
1649124900000|2022-04-05 02:15:00|509.47|506.67|509.65|506.85|509.65|506.85|509.29|506.49|0
1649125200000|2022-04-05 02:20:00|509.83|507.03|505.73|502.93|510.19|507.39|505.73|502.93|0
1649125500000|2022-04-05 02:25:00|505.64|502.84|505.73|502.93|505.73|502.93|505.55|502.75|0
1649125800000|2022-04-05 02:30:00|505.91|503.11|505.18|502.38|505.91|503.11|505.18|502.38|0
1649126100000|2022-04-05 02:35:00|505.28|502.48|505.18|502.38|505.37|502.57|505.18|502.38|0
1649126400000|2022-04-05 02:40:00|505.28|502.48|505.18|502.38|505.36|502.56|505.18|502.38|0
1649126700000|2022-04-05 02:45:00|505.36|502.56|505.54|502.74|505.72|502.92|505.36|502.56|0
1649127000000|2022-04-05 02:50:00|505.72|502.92|506.26|503.46|506.26|503.46|505.72|502.92|0
1649127300000|2022-04-05 02:55:00|506.44|503.64|506.26|503.46|506.44|503.64|506.08|503.28|0
1649127600000|2022-04-05 03:00:00|506.08|503.28|505.9|503.1|506.08|503.28|505.72|502.92|0
1649127900000|2022-04-05 03:05:00|505.81|503.01|506.08|503.28|506.26|503.46|505.54|502.74|0
1649128200000|2022-04-05 03:10:00|505.9|503.1|505.9|503.1|505.9|503.1|505.54|502.74|0
1649128500000|2022-04-05 03:15:00|505.72|502.92|505.53|502.73|505.72|502.92|505.53|502.73|0
1649128800000|2022-04-05 03:20:00|505.71|502.91|505.89|503.09|505.89|503.09|505.53|502.73|0
1649129100000|2022-04-05 03:25:00|505.71|502.91|506.8|504|506.8|504|505.71|502.91|0
1649129400000|2022-04-05 03:30:00|506.62|503.82|506.98|504.18|507.16|504.36|506.61|503.81|0
1649129700000|2022-04-05 03:35:00|506.79|503.99|506.61|503.81|506.79|503.99|506.43|503.63|0
1649130000000|2022-04-05 03:40:00|506.53|503.73|506.61|503.81|506.61|503.81|506.25|503.45|0
1649130300000|2022-04-05 03:45:00|506.7|503.9|506.43|503.63|506.79|503.99|506.25|503.45|0
1649130600000|2022-04-05 03:50:00|506.25|503.45|506.61|503.81|506.7|503.9|506.25|503.45|0
1649130900000|2022-04-05 03:55:00|506.52|503.72|506.43|503.63|506.61|503.81|506.25|503.45|0
1649131200000|2022-04-05 04:00:00|506.25|503.45|506.43|503.63|506.61|503.81|506.25|503.45|0
1649131500000|2022-04-05 04:05:00|506.42|503.62|506.06|503.26|506.42|503.62|505.88|503.08|0
1649131800000|2022-04-05 04:10:00|505.88|503.08|506.24|503.44|506.24|503.44|505.88|503.08|0
1649132100000|2022-04-05 04:15:00|506.06|503.26|506.06|503.26|506.06|503.26|505.88|503.08|0
1649132400000|2022-04-05 04:20:00|506.24|503.44|506.06|503.26|506.24|503.44|505.97|503.17|0
1649132700000|2022-04-05 04:25:00|505.88|503.08|505.88|503.08|506.06|503.26|505.7|502.9|0
1649133000000|2022-04-05 04:30:00|505.79|502.99|505.15|502.35|505.88|503.08|504.88|502.08|0
1649133300000|2022-04-05 04:35:00|505.33|502.53|505.15|502.35|505.51|502.71|505.15|502.35|0
1649133600000|2022-04-05 04:40:00|505.24|502.44|505.51|502.71|505.51|502.71|505.15|502.35|0
1649133900000|2022-04-05 04:45:00|505.42|502.62|505.15|502.35|505.51|502.71|505.15|502.35|0
1649134200000|2022-04-05 04:50:00|504.97|502.17|504.97|502.17|505.42|502.62|504.97|502.17|0
1649134500000|2022-04-05 04:55:00|505.15|502.35|505.33|502.53|505.33|502.53|504.97|502.17|0
1649134800000|2022-04-05 05:00:00|505.51|502.71|504.96|502.16|505.51|502.71|504.78|501.98|0
1649135100000|2022-04-05 05:05:00|505.14|502.34|505.5|502.7|505.5|502.7|504.96|502.16|0
1649135400000|2022-04-05 05:10:00|505.6|502.8|505.32|502.52|505.68|502.88|505.32|502.52|0
1649135700000|2022-04-05 05:15:00|505.14|502.34|505.5|502.7|505.5|502.7|504.6|501.8|0
1649136000000|2022-04-05 05:20:00|505.32|502.52|505.14|502.34|505.41|502.61|505.14|502.34|0
1649136300000|2022-04-05 05:25:00|505.05|502.25|504.6|501.8|505.05|502.25|504.6|501.8|0
1649136600000|2022-04-05 05:30:00|504.69|501.89|505.14|502.34|505.14|502.34|504.69|501.89|0
1649136900000|2022-04-05 05:35:00|504.95|502.15|504.95|502.15|505.14|502.34|504.77|501.97|0
1649137200000|2022-04-05 05:40:00|505.13|502.33|505.13|502.33|505.5|502.7|504.95|502.15|0
1649137500000|2022-04-05 05:45:00|504.95|502.15|505.13|502.33|505.13|502.33|504.77|501.97|0
1649137800000|2022-04-05 05:50:00|504.95|502.15|504.59|501.79|505.13|502.33|504.59|501.79|0
1649138100000|2022-04-05 05:55:00|504.41|501.61|505.27|502.47|506.53|503.73|504.41|501.61|0
1649138400000|2022-04-05 06:00:00|505.09|502.29|504.01|501.21|505.27|502.47|504.01|501.21|0
1649138700000|2022-04-05 06:05:00|504.19|501.39|504.73|501.93|504.73|501.93|503.83|501.03|0
1649139000000|2022-04-05 06:10:00|504.91|502.11|506.16|503.36|506.16|503.36|504.91|502.11|0
1649139300000|2022-04-05 06:15:00|506.34|503.54|506.88|504.08|507.06|504.26|506.26|503.46|0
1649139600000|2022-04-05 06:20:00|506.7|503.9|506.88|504.08|508.14|505.34|506.52|503.72|0
1649139900000|2022-04-05 06:25:00|507.06|504.26|506.7|503.9|507.42|504.62|506.52|503.72|0
1649140200000|2022-04-05 06:30:00|506.88|504.08|506.79|503.99|507.42|504.62|506.7|503.9|0
1649140500000|2022-04-05 06:35:00|506.7|503.9|506.87|504.07|507.06|504.26|506.69|503.89|0
1649140800000|2022-04-05 06:40:00|507.05|504.25|507.95|505.15|507.95|505.15|507.05|504.25|0
1649141100000|2022-04-05 06:45:00|507.77|504.97|509.96|507.16|510.32|507.52|507.05|504.25|0
1649141400000|2022-04-05 06:50:00|509.88|507.08|509.96|507.16|510.5|507.7|509.88|507.08|0
1649141700000|2022-04-05 06:55:00|509.6|506.8|510.14|507.34|511.04|508.24|509.6|506.8|0
1649142000000|2022-04-05 07:00:00|509.42|506.62|507.45|504.65|509.6|506.8|505.3|502.5|0
1649142300000|2022-04-05 07:05:00|507.16|504.76|508.23|505.83|509.76|507.36|507.07|504.67|0
1649142600000|2022-04-05 07:10:00|507.78|505.38|509.01|506.13|510.72|507.9|506.88|504.48|0
1649142900000|2022-04-05 07:15:00|509.1|506.22|507.4|504.52|510.18|507.3|507.3|504.42|0
1649143200000|2022-04-05 07:20:00|507.3|504.42|507.66|504.78|508.38|505.5|506.76|503.88|0
1649143500000|2022-04-05 07:25:00|507.57|504.69|505.04|502.16|508.38|505.5|504.5|501.62|0
1649143800000|2022-04-05 07:30:00|504.86|501.98|503.78|500.9|505.57|502.69|502.17|499.29|0
1649144100000|2022-04-05 07:35:00|503.42|500.54|501.91|499.03|503.42|500.54|500.56|497.68|0
1649144400000|2022-04-05 07:40:00|501.81|498.93|501.28|498.4|502.17|499.29|500.92|498.04|0
1649144700000|2022-04-05 07:45:00|501.37|498.49|500.56|497.68|502.44|499.56|500.38|497.5|0
1649145000000|2022-04-05 07:50:00|500.74|497.86|502.88|500|503.24|500.36|500.74|497.86|0
1649145300000|2022-04-05 07:55:00|502.52|499.64|502.52|499.64|502.88|500|501.19|498.31|0
1649145600000|2022-04-05 08:00:00|502.61|499.73|503.17|500.77|503.17|500.77|501.63|498.75|0
1649145900000|2022-04-05 08:05:00|503|500.6|502.64|500.24|503.35|500.95|502.28|499.88|0
1649146200000|2022-04-05 08:10:00|502.55|500.15|501.38|498.98|502.73|500.33|501.38|498.98|0
1649146500000|2022-04-05 08:15:00|501.56|499.16|502.45|500.05|502.63|500.23|501.03|498.63|0
1649146800000|2022-04-05 08:20:00|502.63|500.23|502.63|500.23|502.9|500.5|501.74|499.34|0
1649147100000|2022-04-05 08:25:00|502.45|500.05|504.6|502.2|504.78|502.38|502.27|499.87|0
1649147400000|2022-04-05 08:30:00|504.78|502.38|504.6|502.2|505.32|502.92|504.06|501.66|0
1649147700000|2022-04-05 08:35:00|504.69|502.29|504.06|501.66|504.78|502.38|503.7|501.3|0
1649148000000|2022-04-05 08:40:00|504.24|501.84|504.06|501.66|504.42|502.02|503.34|500.94|0
1649148300000|2022-04-05 08:45:00|504.24|501.84|504.66|502.26|505.49|503.09|503.97|501.57|0
1649148600000|2022-04-05 08:50:00|504.84|502.44|505.67|503.27|505.67|503.27|504.77|502.37|0
1649148900000|2022-04-05 08:55:00|505.76|503.36|506.38|503.98|506.92|504.52|505.31|502.91|0
1649149200000|2022-04-05 09:00:00|506.56|504.16|506.66|504.26|507.02|504.62|506.2|503.8|0
1649149500000|2022-04-05 09:05:00|506.56|504.16|506.2|503.8|506.56|504.16|505.84|503.44|0
1649149800000|2022-04-05 09:10:00|506.12|503.72|506.02|503.62|506.38|503.98|505.84|503.44|0
1649150100000|2022-04-05 09:15:00|506.11|503.71|506.56|504.16|506.74|504.34|505.84|503.44|0
1649150400000|2022-04-05 09:20:00|506.47|504.07|507.28|504.88|507.46|505.06|506.02|503.62|0
1649150700000|2022-04-05 09:25:00|507.37|504.97|508.35|505.95|509.07|506.67|507.28|504.88|0
1649151000000|2022-04-05 09:30:00|508.27|505.87|507.71|505.31|508.35|505.95|507.17|504.77|0
1649151300000|2022-04-05 09:35:00|507.62|505.22|509.69|507.29|509.69|507.29|507.17|504.77|0
1649151600000|2022-04-05 09:40:00|509.51|507.11|510.05|507.65|510.41|508.01|509.33|506.93|0
1649151900000|2022-04-05 09:45:00|510.23|507.83|511.67|509.27|511.85|509.45|510.23|507.83|0
1649152200000|2022-04-05 09:50:00|511.77|509.37|511.59|509.19|512.22|509.82|510.31|507.91|0
1649152500000|2022-04-05 09:55:00|511.77|509.37|512.13|509.73|512.67|510.27|511.41|509.01|0
1649152800000|2022-04-05 10:00:00|512.31|509.91|511.05|508.65|512.77|510.37|510.69|508.29|0
1649153100000|2022-04-05 10:05:00|511.23|508.83|513.76|511.36|514.3|511.9|510.68|508.28|0
1649153400000|2022-04-05 10:10:00|513.94|511.54|513.75|511.35|514.48|512.08|513.39|510.99|0
1649153700000|2022-04-05 10:15:00|513.94|511.54|512.49|510.09|513.94|511.54|512.49|510.09|0
1649154000000|2022-04-05 10:20:00|512.58|510.18|515.2|512.8|515.74|513.34|512.31|509.91|0
1649154300000|2022-04-05 10:25:00|514.84|512.44|514.47|512.07|515.48|513.08|514.29|511.89|0
1649154600000|2022-04-05 10:30:00|514.39|511.99|515.74|513.34|515.74|513.34|513.21|510.81|0
1649154900000|2022-04-05 10:35:00|515.38|512.98|515.56|513.16|516.29|513.89|515.02|512.62|0
1649155200000|2022-04-05 10:40:00|515.74|513.34|514.29|511.89|515.74|513.34|514.29|511.89|0
1649155500000|2022-04-05 10:45:00|514.47|512.07|514.11|511.71|515.19|512.79|513.93|511.53|0
1649155800000|2022-04-05 10:50:00|514.47|512.07|512.84|510.44|514.56|512.16|512.48|510.08|0
1649156100000|2022-04-05 10:55:00|513.02|510.62|512.66|510.26|513.38|510.98|512.39|509.99|0
1649156400000|2022-04-05 11:00:00|512.84|510.44|513.2|510.8|513.56|511.16|512.48|510.08|0
1649156700000|2022-04-05 11:05:00|513.02|510.62|514.46|512.06|514.65|512.25|512.84|510.44|0
1649157000000|2022-04-05 11:10:00|514.64|512.24|514.64|512.24|515.55|513.15|514.28|511.88|0
1649157300000|2022-04-05 11:15:00|514.82|512.42|513.92|511.52|514.82|512.42|513.92|511.52|0
1649157600000|2022-04-05 11:20:00|514.01|511.61|514.1|511.7|514.28|511.88|512.93|510.53|0
1649157900000|2022-04-05 11:25:00|514.01|511.61|512.83|510.43|514.1|511.7|512.65|510.25|0
1649158200000|2022-04-05 11:30:00|512.65|510.25|513.47|511.07|513.83|511.43|512.29|509.89|0
1649158500000|2022-04-05 11:35:00|513.56|511.16|512.39|509.99|513.83|511.43|512.39|509.99|0
1649158800000|2022-04-05 11:40:00|512.21|509.81|511.12|508.72|512.39|509.99|510.94|508.54|0
1649159100000|2022-04-05 11:45:00|511.3|508.9|511.12|508.72|511.48|509.08|510.94|508.54|0
1649159400000|2022-04-05 11:50:00|511.3|508.9|511.84|509.44|512.2|509.8|511.12|508.72|0
1649159700000|2022-04-05 11:55:00|511.75|509.35|511.66|509.26|512.02|509.62|511.66|509.26|0
1649160000000|2022-04-05 12:00:00|511.48|509.08|510.04|507.64|512.38|509.98|510.04|507.64|0
1649160300000|2022-04-05 12:05:00|510.22|507.82|511.84|509.44|512.2|509.8|510.22|507.82|0
1649160600000|2022-04-05 12:10:00|512.02|509.62|512.2|509.8|512.38|509.98|511.29|508.89|0
1649160900000|2022-04-05 12:15:00|512.38|509.98|512.92|510.52|513.64|511.24|512.37|509.97|0
1649161200000|2022-04-05 12:20:00|513.1|510.7|514.72|512.32|514.72|512.32|512.47|510.07|0
1649161500000|2022-04-05 12:25:00|515.08|512.68|514.36|511.96|515.08|512.68|513.82|511.42|0
1649161800000|2022-04-05 12:30:00|514.18|511.78|513.27|510.87|514.18|511.78|513.09|510.69|0
1649162100000|2022-04-05 12:35:00|513.09|510.69|513.27|510.87|514.18|511.78|512.55|510.15|0
1649162400000|2022-04-05 12:40:00|513.09|510.69|513.45|511.05|513.63|511.23|512.55|510.15|0
1649162700000|2022-04-05 12:45:00|513.27|510.87|513.81|511.41|513.81|511.41|512.91|510.51|0
1649163000000|2022-04-05 12:50:00|513.63|511.23|514.17|511.77|514.89|512.49|513.09|510.69|0
1649163300000|2022-04-05 12:55:00|514.35|511.95|515.98|513.58|516.7|514.3|513.99|511.59|0
1649163600000|2022-04-05 13:00:00|516.16|513.76|513.81|511.41|516.16|513.76|513.45|511.05|0
1649163900000|2022-04-05 13:05:00|513.63|511.23|514.17|511.77|515.61|513.21|513.63|511.23|0
1649164200000|2022-04-05 13:10:00|513.99|511.59|513.8|511.4|514.71|512.31|513.62|511.22|0
1649164500000|2022-04-05 13:15:00|513.62|511.22|513.44|511.04|513.62|511.22|512.36|509.96|0
1649164800000|2022-04-05 13:20:00|513.26|510.86|513.89|511.49|514.89|512.49|512.72|510.32|0
1649165100000|2022-04-05 13:25:00|514.16|511.76|517.24|514.84|517.6|515.2|513.62|511.22|0
1649165400000|2022-04-05 13:30:00|517.42|515.02|509.22|506.82|517.42|515.02|507.85|505.45|0
1649165700000|2022-04-05 13:35:00|507.97|505.57|505.82|503.42|509.04|506.64|505.64|503.24|0
1649166000000|2022-04-05 13:40:00|505.99|503.59|506.35|503.95|506.71|504.31|504.03|501.63|0
1649166300000|2022-04-05 13:45:00|506.71|504.31|507.34|504.94|507.96|505.56|504.21|501.81|0
1649166600000|2022-04-05 13:50:00|507.06|504.66|508.14|505.74|510.29|507.89|506.89|504.49|0
1649166900000|2022-04-05 13:55:00|508.32|505.92|505.81|503.41|508.5|506.1|505.81|503.41|0
1649167200000|2022-04-05 14:00:00|505.72|503.32|502.95|500.55|506.88|504.48|499.57|497.17|0
1649167500000|2022-04-05 14:05:00|503.31|500.91|520.83|517.95|522.04|519.64|503.31|500.91|0
1649167800000|2022-04-05 14:10:00|521.19|518.31|521.56|518.68|523.28|520.4|518.83|515.95|0
1649168100000|2022-04-05 14:15:00|522.64|519.76|527.37|524.49|528.28|525.4|522.64|519.76|0
1649168400000|2022-04-05 14:20:00|527.19|524.31|524.99|522.11|529.38|526.5|522.43|519.55|0
1649168700000|2022-04-05 14:25:00|524.81|521.93|523.53|520.65|526.27|523.39|522.98|520.1|0
1649169000000|2022-04-05 14:30:00|522.98|520.1|525.35|522.47|525.72|522.84|521.52|518.64|0
1649169300000|2022-04-05 14:35:00|525.17|522.29|527.18|524.3|527.74|524.86|522.07|519.19|0
1649169600000|2022-04-05 14:40:00|527.55|524.67|525.35|522.47|527.55|524.67|524.8|521.92|0
1649169900000|2022-04-05 14:45:00|525.72|522.84|520.6|517.72|526.27|523.39|520.24|517.36|0
1649170200000|2022-04-05 14:50:00|520.42|517.54|516.42|513.54|521.15|518.27|515.52|512.64|0
1649170500000|2022-04-05 14:55:00|516.61|513.73|519.75|516.87|520.77|517.89|516.61|513.73|0
1649170800000|2022-04-05 15:00:00|519.57|516.69|520.65|517.77|522.29|519.41|518.48|515.6|0
1649171100000|2022-04-05 15:05:00|520.47|517.59|522.11|519.23|523.01|520.13|519.02|516.14|0
1649171400000|2022-04-05 15:10:00|521.92|519.04|521.38|518.5|524.84|521.96|520.83|517.95|0
1649171700000|2022-04-05 15:15:00|521.47|518.59|525.02|522.14|525.93|523.05|521.38|518.5|0
1649172000000|2022-04-05 15:20:00|524.83|521.95|525.62|522.74|525.62|522.74|522.08|519.2|0
1649172300000|2022-04-05 15:25:00|525.72|522.84|523.98|521.1|526.53|523.65|523.98|521.1|0
1649172600000|2022-04-05 15:30:00|524.35|521.47|521.44|518.56|525.26|522.38|521.26|518.38|0
1649172900000|2022-04-05 15:35:00|521.62|518.74|528.72|525.84|529.63|526.75|521.26|518.38|0
1649173200000|2022-04-05 15:40:00|528.35|525.47|526.11|523.71|529.09|526.21|525.38|522.98|0
1649173500000|2022-04-05 15:45:00|526.29|523.89|528.48|526.08|529.03|526.63|525.92|523.52|0
1649173800000|2022-04-05 15:50:00|528.29|525.89|529.39|526.99|531.04|528.64|526.29|523.89|0
1649174100000|2022-04-05 15:55:00|529.21|526.81|531.59|529.19|531.77|529.37|529.02|526.62|0
1649174400000|2022-04-05 16:00:00|531.77|529.37|531.4|529|533.97|531.57|529.94|527.54|0
1649174700000|2022-04-05 16:05:00|531.22|528.82|530.21|527.81|531.4|529|528.84|526.44|0
1649175000000|2022-04-05 16:10:00|529.93|527.53|530.48|528.08|531.31|528.91|529.2|526.8|0
1649175300000|2022-04-05 16:15:00|530.3|527.9|534.89|532.49|534.89|532.49|530.3|527.9|0
1649175600000|2022-04-05 16:20:00|534.8|532.4|535.25|532.85|536.91|534.51|533.6|531.2|0
1649175900000|2022-04-05 16:25:00|535.99|533.59|537.09|534.69|537.46|535.06|535.25|532.85|0
1649176200000|2022-04-05 16:30:00|537.28|534.88|536.35|533.95|537.83|535.43|534.56|532.16|0
1649176500000|2022-04-05 16:35:00|536.54|534.14|534.55|532.15|537.65|535.25|534.18|531.78|0
1649176800000|2022-04-05 16:40:00|535.47|533.07|536.94|534.54|537.3|534.9|534.55|532.15|0
1649177100000|2022-04-05 16:45:00|536.57|534.17|534|531.6|537.49|535.09|534|531.6|0
1649177400000|2022-04-05 16:50:00|533.99|531.59|532.34|529.94|534.73|532.33|532.16|529.76|0
1649177700000|2022-04-05 16:55:00|532.16|529.76|531.79|529.39|533.63|531.23|531.06|528.66|0
1649178000000|2022-04-05 17:00:00|531.98|529.58|530.35|527.95|533.26|530.86|530.17|527.77|0
1649178300000|2022-04-05 17:05:00|530.82|528.42|525.05|522.65|531.46|529.06|525.05|522.65|0
1649178600000|2022-04-05 17:10:00|524.5|522.1|524.86|522.46|525.78|523.38|524.5|522.1|0
1649178900000|2022-04-05 17:15:00|525.05|522.65|522.86|520.46|525.59|523.19|522.68|520.28|0
1649179200000|2022-04-05 17:20:00|523.04|520.64|524.09|521.69|525.53|523.13|522.17|519.77|0
1649179500000|2022-04-05 17:25:00|523.9|521.5|525.55|523.15|526.28|523.88|523.35|520.95|0
1649179800000|2022-04-05 17:30:00|525.36|522.96|528.29|525.89|528.84|526.44|525.36|522.96|0
1649180100000|2022-04-05 17:35:00|528.11|525.71|529.39|526.99|529.57|527.17|528.11|525.71|0
1649180400000|2022-04-05 17:40:00|529.57|527.17|532.88|530.48|532.88|530.48|529.57|527.17|0
1649180700000|2022-04-05 17:45:00|532.7|530.3|534.73|532.33|535.46|533.06|532.33|529.93|0
1649181000000|2022-04-05 17:50:00|535.09|532.69|537.81|535.41|538.73|536.33|534.72|532.32|0
1649181300000|2022-04-05 17:55:00|537.62|535.22|535.23|532.83|538.36|535.96|534.86|532.46|0
1649181600000|2022-04-05 18:00:00|535.41|533.01|537.25|534.85|537.81|535.41|534.31|531.91|0
1649181900000|2022-04-05 18:05:00|537.07|534.67|537.62|535.22|538.17|535.77|535.96|533.56|0
1649182200000|2022-04-05 18:10:00|537.44|535.04|537.1|534.7|538.94|536.54|535.36|532.96|0
1649182500000|2022-04-05 18:15:00|537.28|534.88|533.79|531.39|538.2|535.8|533.79|531.39|0
1649182800000|2022-04-05 18:20:00|533.6|531.2|534.34|531.94|535.44|533.04|532.5|530.1|0
1649183100000|2022-04-05 18:25:00|534.15|531.75|536.54|534.14|536.91|534.51|533.23|530.83|0
1649183400000|2022-04-05 18:30:00|536.36|533.96|537.64|535.24|538.01|535.61|536.17|533.77|0
1649183700000|2022-04-05 18:35:00|537.46|535.06|538.93|536.53|539.49|537.09|535.25|532.85|0
1649184000000|2022-04-05 18:40:00|538.75|536.35|535.43|533.03|539.67|537.27|535.07|532.67|0
1649184300000|2022-04-05 18:45:00|535.8|533.4|536.53|534.13|538.38|535.98|534.51|532.11|0
1649184600000|2022-04-05 18:50:00|536.35|533.95|536.53|534.13|537.27|534.87|534.88|532.48|0
1649184900000|2022-04-05 18:55:00|536.17|533.77|539.48|537.08|540.4|538|534.69|532.29|0
1649185200000|2022-04-05 19:00:00|539.39|536.99|542.62|540.22|542.62|540.22|537.82|535.42|0
1649185500000|2022-04-05 19:05:00|542.25|539.85|544.29|541.89|545.4|543|542.07|539.67|0
1649185800000|2022-04-05 19:10:00|544.1|541.7|547.63|545.23|548.56|546.16|543.92|541.52|0
1649186100000|2022-04-05 19:15:00|547.81|545.41|548.74|546.34|549.3|546.9|546.33|543.93|0
1649186400000|2022-04-05 19:20:00|549.11|546.71|544.28|541.88|550.05|547.65|544.28|541.88|0
1649186700000|2022-04-05 19:25:00|544.47|542.07|547.81|545.41|548.18|545.78|544.47|542.07|0
1649187000000|2022-04-05 19:30:00|548|545.6|552.47|550.07|552.66|550.26|548|545.6|0
1649187300000|2022-04-05 19:35:00|552.66|550.26|552.84|550.44|554.34|551.94|550.97|548.57|0
1649187600000|2022-04-05 19:40:00|552.65|550.25|552.28|549.88|554.52|552.12|551.35|548.95|0
1649187900000|2022-04-05 19:45:00|551.72|549.32|558.62|556.22|559|556.6|551.72|549.32|0
1649188200000|2022-04-05 19:50:00|559.56|557.16|551.89|549.49|559.56|557.16|548.91|546.51|0
1649188500000|2022-04-05 19:55:00|550.96|548.56|548.51|546.11|554.69|552.29|548.51|546.11|0
1649188800000|2022-04-05 20:00:00|548.14|545.74|547.39|544.99|548.51|546.11|547.2|544.8|0
1649189100000|2022-04-05 20:05:00|547.2|544.8|547.2|544.8|547.57|545.17|546.64|544.24|0
1649189400000|2022-04-05 20:10:00|547.39|544.99|548.32|545.92|548.32|545.92|547.01|544.61|0
1649189700000|2022-04-05 20:15:00|548.52|545.72|547.03|544.23|548.52|545.72|547.03|544.23|0
1649190000000|2022-04-05 20:20:00|547.58|544.78|548.14|545.34|548.14|545.34|547.4|544.6|0
1649190300000|2022-04-05 20:25:00|547.96|545.16|548.14|545.34|548.33|545.53|547.96|545.16|0
1649190600000|2022-04-05 20:30:00|547.95|545.15|547.39|544.59|547.95|545.15|547.21|544.41|0
1649190900000|2022-04-05 20:35:00|547.21|544.41|547.21|544.41|547.49|544.69|547.21|544.41|0
1649191200000|2022-04-05 20:40:00|547.02|544.22|547.21|544.41|547.21|544.41|546.93|544.13|0
1649191500000|2022-04-05 20:45:00|547.02|544.22|546.46|543.66|547.02|544.22|546.27|543.47|0
1649191800000|2022-04-05 20:50:00|546.27|543.47|545.71|542.91|546.65|543.85|545.71|542.91|0
1649192100000|2022-04-05 20:55:00|545.9|543.1|545.41|542.61|545.9|543.1|545.25|542.45|0
1649192400000|2022-04-05 21:00:00|545.36|542.56|545.27|542.47|545.38|542.58|545|542.2|0
1649192700000|2022-04-05 21:05:00|545.41|542.61|545.49|542.69|545.52|542.72|545.38|542.58|0
1649193000000|2022-04-05 21:10:00|545.52|542.72|545.24|542.44|545.52|542.72|545.13|542.33|0
1649193300000|2022-04-05 21:15:00|545.21|542.41|545.08|542.28|545.37|542.57|544.99|542.19|0
1649193600000|2022-04-05 21:20:00|545.11|542.31|544.94|542.14|545.35|542.55|544.86|542.06|0
1649193900000|2022-04-05 21:25:00|544.89|542.09|544.72|541.92|545.21|542.41|544.58|541.78|0
1649194200000|2022-04-05 21:30:00|544.69|541.89|545.04|542.24|545.35|542.55|544.66|541.86|0
1649194500000|2022-04-05 21:35:00|544.34|541.54|544.58|541.78|544.61|541.81|544.34|541.54|0
1649194800000|2022-04-05 21:40:00|544.56|541.76|544.61|541.81|544.61|541.81|544.53|541.73|0
1649195100000|2022-04-05 21:45:00|544.64|541.84|544.85|542.05|544.88|542.08|544.64|541.84|0
1649195400000|2022-04-05 21:50:00|544.9|542.1|544.93|542.13|544.93|542.13|544.9|542.1|0
1649195700000|2022-04-05 21:55:00|544.9|542.1|544.95|542.15|544.95|542.15|544.78|541.98|0
1649196000000|2022-04-05 22:00:00|545.61|542.81|546.44|543.64|546.44|543.64|545.24|542.44|0
1649196300000|2022-04-05 22:05:00|546.25|543.45|547|544.2|547.18|544.38|546.25|543.45|0
1649196600000|2022-04-05 22:10:00|546.81|544.01|547.55|544.75|547.55|544.75|546.81|544.01|0
1649196900000|2022-04-05 22:15:00|547.37|544.57|547.37|544.57|547.74|544.94|547.28|544.48|0
1649197200000|2022-04-05 22:20:00|547.55|544.75|548.48|545.68|548.48|545.68|547.55|544.75|0
1649197500000|2022-04-05 22:25:00|548.67|545.87|548.67|545.87|549.04|546.24|548.48|545.68|0
1649197800000|2022-04-05 22:30:00|548.3|545.5|547.36|544.56|548.3|545.5|547.18|544.38|0
1649198100000|2022-04-05 22:35:00|547.18|544.38|547.73|544.93|548.02|545.22|546.99|544.19|0
1649198400000|2022-04-05 22:40:00|547.55|544.75|546.99|544.19|547.55|544.75|546.62|543.82|0
1649198700000|2022-04-05 22:45:00|546.8|544|546.8|544|546.99|544.19|546.61|543.81|0
1649199000000|2022-04-05 22:50:00|546.61|543.81|546.43|543.63|546.8|544|546.24|543.44|0
1649199300000|2022-04-05 22:55:00|546.61|543.81|546.61|543.81|546.61|543.81|546.43|543.63|0
1649199600000|2022-04-05 23:00:00|546.43|543.63|546.61|543.81|546.8|544|546.34|543.54|0
1649199900000|2022-04-05 23:05:00|546.8|544|547.54|544.74|547.54|544.74|546.8|544|0
1649200200000|2022-04-05 23:10:00|547.35|544.55|547.91|545.11|547.91|545.11|547.35|544.55|0
1649200500000|2022-04-05 23:15:00|548.1|545.3|547.54|544.74|548.1|545.3|547.54|544.74|0
1649200800000|2022-04-05 23:20:00|547.35|544.55|547.72|544.92|547.72|544.92|547.35|544.55|0
1649201100000|2022-04-05 23:25:00|547.91|545.11|548.09|545.29|548.28|545.48|547.72|544.92|0
1649201400000|2022-04-05 23:30:00|547.91|545.11|547.53|544.73|547.91|545.11|547.53|544.73|0
1649201700000|2022-04-05 23:35:00|547.35|544.55|547.53|544.73|547.72|544.92|547.35|544.55|0
1649202000000|2022-04-05 23:40:00|547.35|544.55|545.86|543.06|547.35|544.55|545.77|542.97|0
1649202300000|2022-04-05 23:45:00|546.04|543.24|546.97|544.17|546.97|544.17|545.86|543.06|0
1649202600000|2022-04-05 23:50:00|546.78|543.98|546.78|543.98|546.97|544.17|546.41|543.61|0
1649202900000|2022-04-05 23:55:00|546.97|544.17|547.71|544.91|548.27|545.47|546.97|544.17|0
1649203200000|2022-04-06 00:00:00|547.9|545.1|549.2|546.4|549.58|546.78|547.9|545.1|0
1649203500000|2022-04-06 00:05:00|549.39|546.59|546.97|544.17|549.76|546.96|546.59|543.79|0
1649203800000|2022-04-06 00:10:00|546.78|543.98|546.41|543.61|546.78|543.98|545.85|543.05|0
1649204100000|2022-04-06 00:15:00|546.5|543.7|547.15|544.35|547.52|544.72|545.94|543.14|0
1649204400000|2022-04-06 00:20:00|546.96|544.16|547.71|544.91|547.89|545.09|546.96|544.16|0
1649204700000|2022-04-06 00:25:00|547.89|545.09|549.38|546.58|549.57|546.77|547.33|544.53|0
1649205000000|2022-04-06 00:30:00|549.57|546.77|550.88|548.08|550.88|548.08|549.57|546.77|0
1649205300000|2022-04-06 00:35:00|551.06|548.26|550.5|547.7|551.81|549.01|550.5|547.7|0
1649205600000|2022-04-06 00:40:00|550.31|547.51|551.72|548.92|552|549.2|550.13|547.33|0
1649205900000|2022-04-06 00:45:00|551.81|549.01|552.93|550.13|553.68|550.88|551.81|549.01|0
1649206200000|2022-04-06 00:50:00|553.03|550.23|553.68|550.88|553.68|550.88|552.93|550.13|0
1649206500000|2022-04-06 00:55:00|553.49|550.69|555.55|552.75|555.55|552.75|553.3|550.5|0
1649206800000|2022-04-06 01:00:00|555.65|552.85|555.36|552.56|556.87|554.07|555.36|552.56|0
1649207100000|2022-04-06 01:05:00|555.27|552.47|554.05|551.25|555.74|552.94|553.86|551.06|0
1649207400000|2022-04-06 01:10:00|553.86|551.06|554.05|551.25|554.8|552|553.86|551.06|0
1649207700000|2022-04-06 01:15:00|553.86|551.06|551.24|548.44|554.05|551.25|551.05|548.25|0
1649208000000|2022-04-06 01:20:00|551.05|548.25|551.42|548.62|551.99|549.19|551.05|548.25|0
1649208300000|2022-04-06 01:25:00|551.24|548.44|551.61|548.81|551.61|548.81|550.67|547.87|0
1649208600000|2022-04-06 01:30:00|551.8|549|552.36|549.56|553.11|550.31|551.61|548.81|0
1649208900000|2022-04-06 01:35:00|552.17|549.37|553.29|550.49|553.58|550.78|551.79|548.99|0
1649209200000|2022-04-06 01:40:00|553.48|550.68|552.92|550.12|554.23|551.43|552.92|550.12|0
1649209500000|2022-04-06 01:45:00|553.01|550.21|553.85|551.05|555.54|552.74|553.01|550.21|0
1649209800000|2022-04-06 01:50:00|554.23|551.43|555.16|552.36|555.16|552.36|553.29|550.49|0
1649210100000|2022-04-06 01:55:00|554.97|552.17|555.72|552.92|556.47|553.67|554.79|551.99|0
1649210400000|2022-04-06 02:00:00|556.1|553.3|555.72|552.92|556.1|553.3|554.97|552.17|0
1649210700000|2022-04-06 02:05:00|555.53|552.73|554.22|551.42|555.72|552.92|554.03|551.23|0
1649211000000|2022-04-06 02:10:00|554.03|551.23|554.97|552.17|555.16|552.36|553.94|551.14|0
1649211300000|2022-04-06 02:15:00|555.07|552.27|555.53|552.73|555.72|552.92|554.88|552.08|0
1649211600000|2022-04-06 02:20:00|555.72|552.92|554.59|551.79|555.72|552.92|554.4|551.6|0
1649211900000|2022-04-06 02:25:00|554.4|551.6|554.03|551.23|554.59|551.79|553.65|550.85|0
1649212200000|2022-04-06 02:30:00|554.21|551.41|553.28|550.48|554.78|551.98|552.9|550.1|0
1649212500000|2022-04-06 02:35:00|553.09|550.29|552.53|549.73|553.37|550.57|552.53|549.73|0
1649212800000|2022-04-06 02:40:00|552.71|549.91|553.09|550.29|553.46|550.66|552.53|549.73|0
1649213100000|2022-04-06 02:45:00|552.9|550.1|553.46|550.66|553.65|550.85|552.9|550.1|0
1649213400000|2022-04-06 02:50:00|553.37|550.57|552.9|550.1|553.65|550.85|552.9|550.1|0
1649213700000|2022-04-06 02:55:00|552.71|549.91|552.9|550.1|553.27|550.47|552.71|549.91|0
1649214000000|2022-04-06 03:00:00|553.08|550.28|552.71|549.91|553.08|550.28|551.96|549.16|0
1649214300000|2022-04-06 03:05:00|552.52|549.72|552.14|549.34|552.89|550.09|552.14|549.34|0
1649214600000|2022-04-06 03:10:00|551.96|549.16|552.52|549.72|552.89|550.09|551.58|548.78|0
1649214900000|2022-04-06 03:15:00|552.7|549.9|552.52|549.72|552.89|550.09|552.33|549.53|0
1649215200000|2022-04-06 03:20:00|552.61|549.81|553.45|550.65|553.45|550.65|552.61|549.81|0
1649215500000|2022-04-06 03:25:00|553.64|550.84|553.07|550.27|553.64|550.84|552.89|550.09|0
1649215800000|2022-04-06 03:30:00|553.26|550.46|553.26|550.46|553.64|550.84|552.89|550.09|0
1649216100000|2022-04-06 03:35:00|553.07|550.27|553.82|551.02|554.38|551.58|553.07|550.27|0
1649216400000|2022-04-06 03:40:00|554.01|551.21|554.86|552.06|554.95|552.15|553.82|551.02|0
1649216700000|2022-04-06 03:45:00|554.95|552.15|555.13|552.33|555.51|552.71|554.95|552.15|0
1649217000000|2022-04-06 03:50:00|554.94|552.14|554.19|551.39|555.13|552.33|554.01|551.21|0
1649217300000|2022-04-06 03:55:00|554.38|551.58|554|551.2|554.94|552.14|554|551.2|0
1649217600000|2022-04-06 04:00:00|553.82|551.02|553.44|550.64|553.82|551.02|553.25|550.45|0
1649217900000|2022-04-06 04:05:00|553.35|550.55|552.88|550.08|553.44|550.64|552.5|549.7|0
1649218200000|2022-04-06 04:10:00|552.69|549.89|552.5|549.7|552.69|549.89|552.13|549.33|0
1649218500000|2022-04-06 04:15:00|552.31|549.51|551.19|548.39|552.31|549.51|550.82|548.02|0
1649218800000|2022-04-06 04:20:00|551|548.2|551.38|548.58|551.38|548.58|551|548.2|0
1649219100000|2022-04-06 04:25:00|551.19|548.39|551.94|549.14|551.94|549.14|551|548.2|0
1649219400000|2022-04-06 04:30:00|552.03|549.23|552.5|549.7|552.68|549.88|551.75|548.95|0
1649219700000|2022-04-06 04:35:00|552.68|549.88|553.24|550.44|553.24|550.44|552.68|549.88|0
1649220000000|2022-04-06 04:40:00|553.06|550.26|552.49|549.69|553.06|550.26|552.31|549.51|0
1649220300000|2022-04-06 04:45:00|552.68|549.88|551.93|549.13|552.68|549.88|551.56|548.76|0
1649220600000|2022-04-06 04:50:00|551.84|549.04|552.49|549.69|552.59|549.79|551.74|548.94|0
1649220900000|2022-04-06 04:55:00|552.3|549.5|552.49|549.69|552.59|549.79|551.93|549.13|0
1649221200000|2022-04-06 05:00:00|552.3|549.5|551.18|548.38|552.49|549.69|551.18|548.38|0
1649221500000|2022-04-06 05:05:00|551.37|548.57|549.5|546.7|551.93|549.13|549.12|546.32|0
1649221800000|2022-04-06 05:10:00|549.31|546.51|550.24|547.44|550.43|547.63|549.31|546.51|0
1649222100000|2022-04-06 05:15:00|550.05|547.25|548.56|545.76|550.05|547.25|548.19|545.39|0
1649222400000|2022-04-06 05:20:00|548.75|545.95|548.19|545.39|548.93|546.13|548|545.2|0
1649222700000|2022-04-06 05:25:00|548|545.2|547.25|544.45|548.56|545.76|547.25|544.45|0
1649223000000|2022-04-06 05:30:00|547.44|544.64|547.44|544.64|547.81|545.01|547.07|544.27|0
1649223300000|2022-04-06 05:35:00|547.25|544.45|547.44|544.64|547.44|544.64|546.69|543.89|0
1649223600000|2022-04-06 05:40:00|547.62|544.82|548.18|545.38|548.37|545.57|547.06|544.26|0
1649223900000|2022-04-06 05:45:00|548.37|545.57|548.74|545.94|548.93|546.13|547.81|545.01|0
1649224200000|2022-04-06 05:50:00|548.55|545.75|548.92|546.12|549.3|546.5|548.37|545.57|0
1649224500000|2022-04-06 05:55:00|549.11|546.31|550.04|547.24|550.42|547.62|549.11|546.31|0
1649224800000|2022-04-06 06:00:00|550.42|547.62|549.11|546.31|550.42|547.62|548.74|545.94|0
1649225100000|2022-04-06 06:05:00|549.48|546.68|549.29|546.49|550.41|547.61|549.11|546.31|0
1649225400000|2022-04-06 06:10:00|549.11|546.31|548.55|545.75|549.29|546.49|547.99|545.19|0
1649225700000|2022-04-06 06:15:00|548.73|545.93|548.64|545.84|549.48|546.68|547.71|544.91|0
1649226000000|2022-04-06 06:20:00|548.73|545.93|549.1|546.3|549.66|546.86|548.17|545.37|0
1649226300000|2022-04-06 06:25:00|548.92|546.12|547.98|545.18|548.92|546.12|547.05|544.25|0
1649226600000|2022-04-06 06:30:00|547.8|545|546.68|543.88|548.17|545.37|546.68|543.88|0
1649226900000|2022-04-06 06:35:00|546.49|543.69|544.63|541.83|546.77|543.97|544.36|541.56|0
1649227200000|2022-04-06 06:40:00|544.44|541.64|544.26|541.46|544.63|541.83|543.89|541.09|0
1649227500000|2022-04-06 06:45:00|544.07|541.27|545|542.2|545|542.2|543.89|541.09|0
1649227800000|2022-04-06 06:50:00|544.81|542.01|547.23|544.43|547.23|544.43|544.81|542.01|0
1649228100000|2022-04-06 06:55:00|547.04|544.24|546.3|543.5|547.23|544.43|545.74|542.94|0
1649228400000|2022-04-06 07:00:00|545.55|542.75|548.35|545.55|548.35|545.55|545.18|542.38|0
1649228700000|2022-04-06 07:05:00|547.96|545.56|546.19|543.79|548.89|546.49|546.1|543.7|0
1649229000000|2022-04-06 07:10:00|546.1|543.7|545.72|543.32|547.77|545.37|544.05|541.65|0
1649229300000|2022-04-06 07:15:00|545.91|543.51|546.28|543.88|547.12|544.72|545.16|542.76|0
1649229600000|2022-04-06 07:20:00|546.47|544.07|548.05|545.65|548.14|545.74|546.28|543.88|0
1649229900000|2022-04-06 07:25:00|548.14|545.74|547.95|545.55|548.51|546.11|546.84|544.44|0
1649230200000|2022-04-06 07:30:00|548.14|545.74|556.19|553.79|556.19|553.79|547.58|545.18|0
1649230500000|2022-04-06 07:35:00|556|553.6|559.01|556.61|559.39|556.99|555.44|553.04|0
1649230800000|2022-04-06 07:40:00|558.82|556.42|559.01|556.61|560.14|557.74|556.94|554.54|0
1649231100000|2022-04-06 07:45:00|559.95|557.55|560.89|558.49|561.65|559.25|559.95|557.55|0
1649231400000|2022-04-06 07:50:00|560.99|558.59|561.98|559.58|562.73|560.33|560.04|557.64|0
1649231700000|2022-04-06 07:55:00|561.79|559.39|564.67|562.27|565.43|563.03|561.79|559.39|0
1649232000000|2022-04-06 08:00:00|564.86|562.46|562.97|560.57|565.8|563.4|562.59|560.19|0
1649232300000|2022-04-06 08:05:00|562.88|560.48|562.03|559.63|563.35|560.95|561.28|558.88|0
1649232600000|2022-04-06 08:10:00|562.22|559.82|563.07|560.67|563.91|561.51|561.84|559.44|0
1649232900000|2022-04-06 08:15:00|562.97|560.57|565.23|562.83|566.18|563.78|561.65|559.25|0
1649233200000|2022-04-06 08:20:00|565.42|563.02|566.93|564.53|567.69|565.29|565.23|562.83|0
1649233500000|2022-04-06 08:25:00|567.12|564.72|564.24|561.84|567.12|564.72|563.1|560.7|0
1649233800000|2022-04-06 08:30:00|563.96|561.56|565.56|563.16|566.42|564.02|563.48|561.08|0
1649234100000|2022-04-06 08:35:00|565.37|562.97|564.99|562.59|566.89|564.49|564.05|561.65|0
1649234400000|2022-04-06 08:40:00|564.8|562.4|566.7|564.3|566.7|564.3|564.8|562.4|0
1649234700000|2022-04-06 08:45:00|566.51|564.11|563.38|560.98|566.8|564.4|562.53|560.13|0
1649235000000|2022-04-06 08:50:00|563.29|560.89|561.58|559.18|563.38|560.98|561.21|558.81|0
1649235300000|2022-04-06 08:55:00|561.68|559.28|561.58|559.18|562.53|560.13|561.2|558.8|0
1649235600000|2022-04-06 09:00:00|561.39|558.99|561.96|559.56|562.15|559.75|560.07|557.67|0
1649235900000|2022-04-06 09:05:00|561.77|559.37|563.09|560.69|563.47|561.07|561.77|559.37|0
1649236200000|2022-04-06 09:10:00|563.19|560.79|564.98|562.58|565.17|562.77|562.33|559.93|0
1649236500000|2022-04-06 09:15:00|565.17|562.77|564.98|562.58|566.79|564.39|563.85|561.45|0
1649236800000|2022-04-06 09:20:00|564.6|562.2|564.98|562.58|566.12|563.72|564.6|562.2|0
1649237100000|2022-04-06 09:25:00|564.79|562.39|566.5|564.1|566.5|564.1|564.41|562.01|0
1649237400000|2022-04-06 09:30:00|566.31|563.91|566.3|563.9|566.49|564.09|565.17|562.77|0
1649237700000|2022-04-06 09:35:00|566.11|563.71|567.82|565.42|568.2|565.8|566.11|563.71|0
1649238000000|2022-04-06 09:40:00|567.63|565.23|568.77|566.37|570.48|568.08|567.06|564.66|0
1649238300000|2022-04-06 09:45:00|569.53|567.13|571.24|568.84|571.24|568.84|568.96|566.56|0
1649238600000|2022-04-06 09:50:00|571.82|569.42|572.25|569.85|574.13|571.73|571.68|569.28|0
1649238900000|2022-04-06 09:55:00|572.16|569.76|568.07|565.67|572.16|569.76|567.69|565.29|0
1649239200000|2022-04-06 10:00:00|568.17|565.77|568.26|565.86|569.21|566.81|567.69|565.29|0
1649239500000|2022-04-06 10:05:00|568.07|565.67|568.64|566.24|568.64|566.24|567.88|565.48|0
1649239800000|2022-04-06 10:10:00|568.74|566.34|571.49|569.09|571.49|569.09|568.26|565.86|0
1649240100000|2022-04-06 10:15:00|571.87|569.47|573.01|570.61|574.25|571.85|570.92|568.52|0
1649240400000|2022-04-06 10:20:00|572.82|570.42|571.76|569.36|574.15|571.75|571.57|569.17|0
1649240700000|2022-04-06 10:25:00|571.95|569.55|571|568.6|572.52|570.12|570.81|568.41|0
1649241000000|2022-04-06 10:30:00|571.19|568.79|572.71|570.31|573.66|571.26|571.19|568.79|0
1649241300000|2022-04-06 10:35:00|572.52|570.12|573.66|571.26|574.23|571.83|572.33|569.93|0
1649241600000|2022-04-06 10:40:00|573.85|571.45|573.28|570.88|574.61|572.21|572.71|570.31|0
1649241900000|2022-04-06 10:45:00|573.47|571.07|574.23|571.83|574.23|571.83|573.09|570.69|0
1649242200000|2022-04-06 10:50:00|574.33|571.93|574.61|572.21|575.76|573.36|574.04|571.64|0
1649242500000|2022-04-06 10:55:00|574.8|572.4|574.8|572.4|575.56|573.16|574.04|571.64|0
1649242800000|2022-04-06 11:00:00|574.61|572.21|573.84|571.44|574.61|572.21|573.46|571.06|0
1649243100000|2022-04-06 11:05:00|574.42|572.02|576.52|574.12|576.52|574.12|574.04|571.64|0
1649243400000|2022-04-06 11:10:00|576.33|573.93|578.62|576.22|579.39|576.99|575.94|573.54|0
1649243700000|2022-04-06 11:15:00|578.81|576.41|577.47|575.07|579.58|577.18|576.9|574.5|0
1649244000000|2022-04-06 11:20:00|577.66|575.26|579.96|577.56|579.96|577.56|577.28|574.88|0
1649244300000|2022-04-06 11:25:00|580.15|577.75|579.96|577.56|580.34|577.94|579.38|576.98|0
1649244600000|2022-04-06 11:30:00|580.15|577.75|579.19|576.79|581.68|579.28|579.19|576.79|0
1649244900000|2022-04-06 11:35:00|579.38|576.98|579.57|577.17|580.15|577.75|578.42|576.02|0
1649245200000|2022-04-06 11:40:00|579.38|576.98|581.3|578.9|581.68|579.28|579.38|576.98|0
1649245500000|2022-04-06 11:45:00|581.4|579|580.72|578.32|581.68|579.28|579.38|576.98|0
1649245800000|2022-04-06 11:50:00|581.49|579.09|582.25|579.85|583.02|580.62|581.49|579.09|0
1649246100000|2022-04-06 11:55:00|582.16|579.76|583.98|581.58|585.13|582.73|582.06|579.66|0
1649246400000|2022-04-06 12:00:00|583.79|581.39|585.13|582.73|585.32|582.92|583.02|580.62|0
1649246700000|2022-04-06 12:05:00|584.55|582.15|583.59|581.19|586.09|583.69|583.4|581|0
1649247000000|2022-04-06 12:10:00|583.69|581.29|582.82|580.42|585.13|582.73|582.05|579.65|0
1649247300000|2022-04-06 12:15:00|583.01|580.61|583.2|580.8|584.17|581.77|582.44|580.04|0
1649247600000|2022-04-06 12:20:00|583.01|580.61|582.54|580.14|583.4|581|582.24|579.84|0
1649247900000|2022-04-06 12:25:00|582.44|580.04|580.52|578.12|583.01|580.61|580.52|578.12|0
1649248200000|2022-04-06 12:30:00|580.33|577.93|582.4|580|582.97|580.57|580.1|577.7|0
1649248500000|2022-04-06 12:35:00|582.59|580.19|582.21|579.81|582.97|580.57|581.82|579.42|0
1649248800000|2022-04-06 12:40:00|582.4|580|583.16|580.76|583.55|581.15|582.4|580|0
1649249100000|2022-04-06 12:45:00|582.97|580.57|584.89|582.49|585.84|583.44|582.97|580.57|0
1649249400000|2022-04-06 12:50:00|585.08|582.68|584.12|581.72|585.27|582.87|582.2|579.8|0
1649249700000|2022-04-06 12:55:00|583.54|581.14|581.62|579.22|583.54|581.14|580.86|578.46|0
1649250000000|2022-04-06 13:00:00|582.2|579.8|579.9|577.5|582.58|580.18|579.71|577.31|0
1649250300000|2022-04-06 13:05:00|580.09|577.69|578.94|576.54|580.48|578.08|578.17|575.77|0
1649250600000|2022-04-06 13:10:00|578.75|576.35|579.71|577.31|580.66|578.26|578.56|576.16|0
1649250900000|2022-04-06 13:15:00|579.51|577.11|579.13|576.73|580.28|577.88|578.55|576.15|0
1649251200000|2022-04-06 13:20:00|579.32|576.92|580.28|577.88|581.05|578.65|578.75|576.35|0
1649251500000|2022-04-06 13:25:00|580.47|578.07|581.43|579.03|581.62|579.22|580.28|577.88|0
1649251800000|2022-04-06 13:30:00|582|579.6|583.64|581.24|586.24|583.84|576.64|574.24|0
1649252100000|2022-04-06 13:35:00|583.35|580.95|584.31|581.91|587.4|585|583.35|580.95|0
1649252400000|2022-04-06 13:40:00|584.7|582.3|590.14|587.26|590.14|587.5|584.31|581.91|0
1649252700000|2022-04-06 13:45:00|589.56|586.68|591.84|588.96|592.13|589.25|589.56|586.68|0
1649253000000|2022-04-06 13:50:00|592.22|589.34|591.45|588.57|593.38|590.5|590.68|587.8|0
1649253300000|2022-04-06 13:55:00|592.42|589.54|593.8|590.92|593.97|591.09|589.72|586.84|0
1649253600000|2022-04-06 14:00:00|593.6|590.72|598.82|595.94|599.01|596.13|592.64|589.76|0
1649253900000|2022-04-06 14:05:00|599.12|596.24|602.05|599.17|602.24|599.36|597.66|594.78|0
1649254200000|2022-04-06 14:10:00|602.24|599.36|599.17|596.29|603.99|601.11|599.17|596.29|0
1649254500000|2022-04-06 14:15:00|599.75|596.87|594.92|592.04|599.75|596.87|593.77|590.89|0
1649254800000|2022-04-06 14:20:00|595.31|592.43|594.54|591.66|596.85|593.97|593.58|590.7|0
1649255100000|2022-04-06 14:25:00|595.12|592.24|599.74|596.86|599.74|596.86|594.35|591.47|0
1649255400000|2022-04-06 14:30:00|599.36|596.48|599.55|596.67|601.48|598.6|597.43|594.55|0
1649255700000|2022-04-06 14:35:00|598.78|595.9|595.69|592.81|599.55|596.67|595.69|592.81|0
1649256000000|2022-04-06 14:40:00|596.27|593.39|594.74|591.86|598.39|595.51|592.62|589.74|0
1649256300000|2022-04-06 14:45:00|595.32|592.44|592.76|590.36|595.89|593.01|592.57|590.17|0
1649256600000|2022-04-06 14:50:00|593.15|590.75|596.27|593.87|596.85|594.45|591.43|589.03|0
1649256900000|2022-04-06 14:55:00|596.17|593.77|597.81|595.41|597.81|595.41|594.33|591.93|0
1649257200000|2022-04-06 15:00:00|598.2|595.8|594.13|591.73|598.59|596.19|594.13|591.73|0
1649257500000|2022-04-06 15:05:00|594.33|591.93|598.59|596.19|599.36|596.96|593.75|591.35|0
1649257800000|2022-04-06 15:10:00|598.98|596.58|598.39|595.99|599.17|596.77|597.04|594.64|0
1649258100000|2022-04-06 15:15:00|597.81|595.41|599.36|596.96|600.33|597.93|596.84|594.44|0
1649258400000|2022-04-06 15:20:00|599.56|597.16|595.38|592.98|599.56|597.16|592.48|590.08|0
1649258700000|2022-04-06 15:25:00|595.57|593.17|594.6|592.2|597.32|594.92|594.03|591.63|0
1649259000000|2022-04-06 15:30:00|594.22|591.82|597.31|594.91|598.28|595.88|593.45|591.05|0
1649259300000|2022-04-06 15:35:00|596.93|594.53|597.22|594.82|597.7|595.3|595.38|592.98|0
1649259600000|2022-04-06 15:40:00|597.12|594.72|594.02|591.62|597.31|594.91|593.83|591.43|0
1649259900000|2022-04-06 15:45:00|593.44|591.04|590.16|587.76|594.79|592.39|588.62|586.22|0
1649260200000|2022-04-06 15:50:00|589.78|587.38|589.39|586.99|590.74|588.34|586.89|584.49|0
1649260500000|2022-04-06 15:55:00|589.58|587.18|590.74|588.34|591.7|589.3|588.53|586.13|0
1649260800000|2022-04-06 16:00:00|590.54|588.14|592.28|589.88|592.28|589.88|589.3|586.9|0
1649261100000|2022-04-06 16:05:00|591.7|589.3|592.08|589.68|592.28|589.88|589.58|587.18|0
1649261400000|2022-04-06 16:10:00|591.31|588.91|596|593.6|596|593.6|589.25|586.85|0
1649261700000|2022-04-06 16:15:00|596.39|593.99|598.03|595.63|598.51|596.11|596.39|593.99|0
1649262000000|2022-04-06 16:20:00|598.13|595.73|598.71|596.31|601.03|598.63|597.93|595.53|0
1649262300000|2022-04-06 16:25:00|598.32|595.92|598.9|596.5|599.67|597.27|597.54|595.14|0
1649262600000|2022-04-06 16:30:00|599.09|596.69|596.38|593.98|600.06|597.66|596.19|593.79|0
1649262900000|2022-04-06 16:35:00|596.96|594.56|597.73|595.33|598.32|595.92|596.57|594.17|0
1649263200000|2022-04-06 16:40:00|597.93|595.53|596.96|594.56|598.12|595.72|595.8|593.4|0
1649263500000|2022-04-06 16:45:00|597.35|594.95|597.15|594.75|599.86|597.46|595.99|593.59|0
1649263800000|2022-04-06 16:50:00|596.96|594.56|596.96|594.56|599.28|596.88|596.96|594.56|0
1649264100000|2022-04-06 16:55:00|596.76|594.36|595.79|593.39|597.34|594.94|595.41|593.01|0
1649264400000|2022-04-06 17:00:00|596.18|593.78|597.92|595.52|598.7|596.3|595.6|593.2|0
1649264700000|2022-04-06 17:05:00|597.73|595.33|598.22|595.82|599.38|596.98|595.55|593.15|0
1649265000000|2022-04-06 17:10:00|598.12|595.72|597.25|594.85|598.99|596.59|596.86|594.46|0
1649265300000|2022-04-06 17:15:00|597.44|595.04|596.09|593.69|598.22|595.82|594.93|592.53|0
1649265600000|2022-04-06 17:20:00|596.48|594.08|592.62|590.22|597.06|594.66|592.62|590.22|0
1649265900000|2022-04-06 17:25:00|592.81|590.41|592.12|589.72|594.35|591.95|591.93|589.53|0
1649266200000|2022-04-06 17:30:00|591.73|589.33|589.62|587.22|592.89|590.49|588.27|585.87|0
1649266500000|2022-04-06 17:35:00|589.42|587.02|587.89|585.49|591.54|589.14|587.89|585.49|0
1649266800000|2022-04-06 17:40:00|588.08|585.68|584.82|582.42|588.65|586.25|583.67|581.27|0
1649267100000|2022-04-06 17:45:00|585.01|582.61|584.67|581.79|588.84|586.44|584.48|581.6|0
1649267400000|2022-04-06 17:50:00|584.77|581.89|584.23|581.35|585.63|582.75|582.12|579.24|0
1649267700000|2022-04-06 17:55:00|584.42|581.54|588.18|585.3|588.18|585.3|583.84|580.96|0
1649268000000|2022-04-06 18:00:00|587.79|584.91|576.94|574.06|592.82|589.94|569.7|566.82|0
1649268300000|2022-04-06 18:05:00|578.09|575.21|594.23|591.35|595.49|592.61|578.09|575.21|0
1649268600000|2022-04-06 18:10:00|594.9|592.02|602.51|599.63|603.09|600.21|594.71|591.83|0
1649268900000|2022-04-06 18:15:00|602.9|600.02|607.93|605.05|611.05|608.17|602.9|600.02|0
1649269200000|2022-04-06 18:20:00|608.32|605.44|604.82|601.94|608.81|605.93|602.3|599.42|0
1649269500000|2022-04-06 18:25:00|604.63|601.75|603.68|600.8|605.99|603.11|598.63|595.75|0
1649269800000|2022-04-06 18:30:00|602.32|599.44|585.42|583.02|603.1|600.22|583.41|581.01|0
1649270100000|2022-04-06 18:35:00|585.33|582.93|588.21|585.33|590.91|588.03|582.32|579.44|0
1649270400000|2022-04-06 18:40:00|588.79|585.91|584.74|581.86|591.11|588.23|583.68|580.8|0
1649270700000|2022-04-06 18:45:00|585.89|583.01|587.96|585.56|588.93|586.53|580.89|578.01|0
1649271000000|2022-04-06 18:50:00|585.84|583.44|578.35|575.95|586.61|584.21|577.39|574.99|0
1649271300000|2022-04-06 18:55:00|577.78|575.38|571.84|569.44|578.54|576.14|571.65|569.25|0
1649271600000|2022-04-06 19:00:00|571.46|569.06|566.72|564.32|571.46|569.06|562.82|560.42|0
1649271900000|2022-04-06 19:05:00|567.11|564.71|574.74|572.34|576.85|574.45|567.11|564.71|0
1649272200000|2022-04-06 19:10:00|573.4|571|572.25|569.85|575.89|573.49|569.87|567.47|0
1649272500000|2022-04-06 19:15:00|572.16|569.76|577.61|575.21|577.8|575.4|569.01|566.61|0
1649272800000|2022-04-06 19:20:00|578.19|575.79|585.74|583.34|586.22|583.82|577.23|574.83|0
1649273100000|2022-04-06 19:25:00|585.45|583.05|590.66|588.26|591.24|588.84|584.68|582.28|0
1649273400000|2022-04-06 19:30:00|591.05|588.65|592.6|590.2|593.37|590.97|586.99|584.59|0
1649273700000|2022-04-06 19:35:00|591.63|589.23|582.56|580.16|592.98|590.58|582.37|579.97|0
1649274000000|2022-04-06 19:40:00|583.33|580.93|582.17|579.77|586.41|584.01|580.83|578.43|0
1649274300000|2022-04-06 19:45:00|583.71|581.31|574.62|572.22|583.71|581.31|572.33|569.93|0
1649274600000|2022-04-06 19:50:00|572.71|570.31|581.93|579.53|582.12|579.72|571.95|569.55|0
1649274900000|2022-04-06 19:55:00|582.12|579.72|581.23|578.83|583.85|581.45|576.35|573.95|0
1649275200000|2022-04-06 20:00:00|583.53|581.13|583.15|580.75|585.85|583.45|583.15|580.75|0
1649275500000|2022-04-06 20:05:00|583.06|580.66|581.8|579.4|583.15|580.75|581.41|579.01|0
1649275800000|2022-04-06 20:10:00|581.9|579.5|583.72|581.32|583.72|581.32|581.22|578.82|0
1649276100000|2022-04-06 20:15:00|583.92|581.12|583.54|580.74|586.24|583.44|583.44|580.64|0
1649276400000|2022-04-06 20:20:00|583.73|580.93|584.31|581.51|584.7|581.9|583.34|580.54|0
1649276700000|2022-04-06 20:25:00|584.22|581.42|583.73|580.93|584.31|581.51|583.34|580.54|0
1649277000000|2022-04-06 20:30:00|583.53|580.73|583.92|581.12|583.92|581.12|583.34|580.54|0
1649277300000|2022-04-06 20:35:00|583.63|580.83|585.08|582.28|585.85|583.05|583.53|580.73|0
1649277600000|2022-04-06 20:40:00|584.98|582.18|585.46|582.66|585.46|582.66|584.69|581.89|0
1649277900000|2022-04-06 20:45:00|585.08|582.28|584.6|581.8|585.46|582.66|584.5|581.7|0
1649278200000|2022-04-06 20:50:00|584.69|581.89|586.04|583.24|586.04|583.24|584.69|581.89|0
1649278500000|2022-04-06 20:55:00|585.85|583.05|586.33|583.53|586.33|583.53|585.65|582.85|0
1649278800000|2022-04-06 21:00:00|586.36|583.56|585.93|583.13|586.36|583.56|585.77|582.97|0
1649279100000|2022-04-06 21:05:00|585.84|583.04|585.34|582.54|585.93|583.13|585.34|582.54|0
1649279400000|2022-04-06 21:10:00|585.37|582.57|585.37|582.57|585.59|582.79|585.23|582.43|0
1649279700000|2022-04-06 21:15:00|585.34|582.54|585.34|582.54|585.37|582.57|585.31|582.51|0
1649280000000|2022-04-06 21:20:00|585.31|582.51|585.28|582.48|585.4|582.6|585.28|582.48|0
1649280300000|2022-04-06 21:25:00|585.34|582.54|585.42|582.62|585.42|582.62|585.25|582.45|0
1649280600000|2022-04-06 21:30:00|585.45|582.65|585.92|583.12|586.18|583.38|585.45|582.65|0
1649280900000|2022-04-06 21:35:00|585.87|583.07|585.92|583.12|585.98|583.18|585.81|583.01|0
1649281200000|2022-04-06 21:40:00|585.83|583.03|585.76|582.96|585.83|583.03|585.76|582.96|0
1649281500000|2022-04-06 21:45:00|585.69|582.89|585.45|582.65|585.81|583.01|585.45|582.65|0
1649281800000|2022-04-06 21:50:00|585.69|582.89|585.67|582.87|585.72|582.92|585.58|582.78|0
1649282100000|2022-04-06 21:55:00|585.65|582.85|585.58|582.78|585.81|583.01|585.58|582.78|0
1649282400000|2022-04-06 22:00:00|586.12|583.32|583.7|580.9|586.12|583.32|583.7|580.9|0
1649282700000|2022-04-06 22:05:00|583.51|580.71|582.74|579.94|583.9|581.1|582.45|579.65|0
1649283000000|2022-04-06 22:10:00|582.55|579.75|582.54|579.74|582.93|580.13|582.35|579.55|0
1649283300000|2022-04-06 22:15:00|582.16|579.36|583.12|580.32|583.12|580.32|581.77|578.97|0
1649283600000|2022-04-06 22:20:00|582.93|580.13|583.12|580.32|583.31|580.51|582.74|579.94|0
1649283900000|2022-04-06 22:25:00|582.93|580.13|583.12|580.32|583.7|580.9|582.93|580.13|0
1649284200000|2022-04-06 22:30:00|582.73|579.93|581.58|578.78|582.73|579.93|581.58|578.78|0
1649284500000|2022-04-06 22:35:00|581.48|578.68|581.96|579.16|582.15|579.35|581.38|578.58|0
1649284800000|2022-04-06 22:40:00|581.87|579.07|581.77|578.97|583.31|580.51|581.57|578.77|0
1649285100000|2022-04-06 22:45:00|581.57|578.77|582.34|579.54|582.34|579.54|581.57|578.77|0
1649285400000|2022-04-06 22:50:00|582.54|579.74|583.31|580.51|583.89|581.09|582.34|579.54|0
1649285700000|2022-04-06 22:55:00|583.5|580.7|582.92|580.12|583.5|580.7|582.53|579.73|0
1649286000000|2022-04-06 23:00:00|582.73|579.93|584.08|581.28|584.08|581.28|582.34|579.54|0
1649286300000|2022-04-06 23:05:00|584.27|581.47|584.07|581.27|584.65|581.85|583.88|581.08|0
1649286600000|2022-04-06 23:10:00|584.46|581.66|584.27|581.47|584.65|581.85|583.79|580.99|0
1649286900000|2022-04-06 23:15:00|584.07|581.27|584.07|581.27|584.17|581.37|583.79|580.99|0
1649287200000|2022-04-06 23:20:00|584.17|581.37|583.68|580.88|584.17|581.37|583.3|580.5|0
1649287500000|2022-04-06 23:25:00|583.88|581.08|583.88|581.08|584.26|581.46|583.68|580.88|0
1649287800000|2022-04-06 23:30:00|583.98|581.18|586.19|583.39|586.77|583.97|583.68|580.88|0
1649288100000|2022-04-06 23:35:00|586.39|583.59|589.49|586.69|589.87|587.07|586.19|583.39|0
1649288400000|2022-04-06 23:40:00|589.39|586.59|589.39|586.59|590.07|587.27|588.9|586.1|0
1649288700000|2022-04-06 23:45:00|589.29|586.49|590.26|587.46|590.26|587.46|589.1|586.3|0
1649289000000|2022-04-06 23:50:00|590.45|587.65|591.72|588.92|592.59|589.79|590.06|587.26|0
1649289300000|2022-04-06 23:55:00|591.81|589.01|593.37|590.57|594.34|591.54|591.81|589.01|0
1649289600000|2022-04-07 00:00:00|593.95|591.15|592.39|589.59|595.7|592.9|591.81|589.01|0
1649289900000|2022-04-07 00:05:00|592.2|589.4|593.17|590.37|593.36|590.56|591.81|589.01|0
1649290200000|2022-04-07 00:10:00|593.56|590.76|593.56|590.76|593.95|591.15|591.81|589.01|0
1649290500000|2022-04-07 00:15:00|593.36|590.56|595.11|592.31|595.31|592.51|592.39|589.59|0
1649290800000|2022-04-07 00:20:00|595.31|592.51|594.72|591.92|595.31|592.51|593.75|590.95|0
1649291100000|2022-04-07 00:25:00|594.53|591.73|593.36|590.56|595.11|592.31|593.16|590.36|0
1649291400000|2022-04-07 00:30:00|593.16|590.36|594.33|591.53|594.92|592.12|593.16|590.36|0
1649291700000|2022-04-07 00:35:00|594.43|591.63|595.11|592.31|595.3|592.5|594.33|591.53|0
1649292000000|2022-04-07 00:40:00|594.91|592.11|592.97|590.17|594.91|592.11|592.58|589.78|0
1649292300000|2022-04-07 00:45:00|593.16|590.36|594.33|591.53|594.72|591.92|593.16|590.36|0
1649292600000|2022-04-07 00:50:00|593.84|591.04|593.94|591.14|594.52|591.72|593.35|590.55|0
1649292900000|2022-04-07 00:55:00|593.74|590.94|592.96|590.16|594.52|591.72|592.96|590.16|0
1649293200000|2022-04-07 01:00:00|592.77|589.97|593.93|591.13|594.52|591.72|592.77|589.97|0
1649293500000|2022-04-07 01:05:00|593.74|590.94|591.02|588.22|593.74|590.94|591.02|588.22|0
1649293800000|2022-04-07 01:10:00|590.82|588.02|591.4|588.6|592.18|589.38|590.43|587.63|0
1649294100000|2022-04-07 01:15:00|591.6|588.8|591.31|588.51|591.6|588.8|590.43|587.63|0
1649294400000|2022-04-07 01:20:00|591.21|588.41|592.18|589.38|592.37|589.57|590.82|588.02|0
1649294700000|2022-04-07 01:25:00|592.37|589.57|593.54|590.74|593.73|590.93|592.37|589.57|0
1649295000000|2022-04-07 01:30:00|593.73|590.93|592.28|589.48|594.32|591.52|592.08|589.28|0
1649295300000|2022-04-07 01:35:00|592.57|589.77|591.59|588.79|592.57|589.77|591.4|588.6|0
1649295600000|2022-04-07 01:40:00|591.4|588.6|588.59|585.79|591.4|588.6|588.49|585.69|0
1649295900000|2022-04-07 01:45:00|588.1|585.3|588.48|585.68|589.26|586.46|585.97|583.17|0
1649296200000|2022-04-07 01:50:00|588.29|585.49|588.87|586.07|589.45|586.65|588.1|585.3|0
1649296500000|2022-04-07 01:55:00|588.68|585.88|589.06|586.26|589.45|586.65|588|585.2|0
1649296800000|2022-04-07 02:00:00|589.26|586.46|590.23|587.43|590.42|587.62|588.68|585.88|0
1649297100000|2022-04-07 02:05:00|590.61|587.81|590.61|587.81|590.81|588.01|589.64|586.84|0
1649297400000|2022-04-07 02:10:00|590.42|587.62|590.03|587.23|590.81|588.01|589.64|586.84|0
1649297700000|2022-04-07 02:15:00|590.22|587.42|590.42|587.62|590.81|588.01|589.84|587.04|0
1649298000000|2022-04-07 02:20:00|590.61|587.81|590.42|587.62|590.8|588|590.22|587.42|0
1649298300000|2022-04-07 02:25:00|590.22|587.42|590.41|587.61|590.42|587.62|589.83|587.03|0
1649298600000|2022-04-07 02:30:00|590.22|587.42|589.83|587.03|590.22|587.42|588.67|585.87|0
1649298900000|2022-04-07 02:35:00|590.03|587.23|591.77|588.97|591.97|589.17|590.02|587.22|0
1649299200000|2022-04-07 02:40:00|591.97|589.17|591.96|589.16|592.35|589.55|591.77|588.97|0
1649299500000|2022-04-07 02:45:00|592.07|589.27|591.96|589.16|592.16|589.36|591.48|588.68|0
1649299800000|2022-04-07 02:50:00|591.77|588.97|591.48|588.68|591.77|588.97|590.8|588|0
1649300100000|2022-04-07 02:55:00|591.38|588.58|591.38|588.58|591.77|588.97|590.8|588|0
1649300400000|2022-04-07 03:00:00|591.29|588.49|591.57|588.77|591.57|588.77|590.8|588|0
1649300700000|2022-04-07 03:05:00|591.77|588.97|591.96|589.16|592.26|589.46|591.57|588.77|0
1649301000000|2022-04-07 03:10:00|592.15|589.35|591.96|589.16|592.35|589.55|591.76|588.96|0
1649301300000|2022-04-07 03:15:00|592.15|589.35|592.93|590.13|593.12|590.32|592.06|589.26|0
1649301600000|2022-04-07 03:20:00|592.73|589.93|592.73|589.93|592.73|589.93|592.34|589.54|0
1649301900000|2022-04-07 03:25:00|592.93|590.13|597.25|594.45|597.63|594.83|592.54|589.74|0
1649302200000|2022-04-07 03:30:00|597.15|594.35|597.44|594.64|597.83|595.03|596.86|594.06|0
1649302500000|2022-04-07 03:35:00|597.24|594.44|598.02|595.22|598.02|595.22|597.05|594.25|0
1649302800000|2022-04-07 03:40:00|598.21|595.41|598.79|595.99|598.79|595.99|598.02|595.22|0
1649303100000|2022-04-07 03:45:00|598.6|595.8|597.82|595.02|598.6|595.8|597.63|594.83|0
1649303400000|2022-04-07 03:50:00|597.63|594.83|598.79|595.99|598.79|595.99|597.63|594.83|0
1649303700000|2022-04-07 03:55:00|598.89|596.09|600.44|597.64|600.53|597.73|598.59|595.79|0
1649304000000|2022-04-07 04:00:00|600.34|597.54|599.75|596.95|600.92|598.12|599.56|596.76|0
1649304300000|2022-04-07 04:05:00|599.95|597.15|600.14|597.34|600.14|597.34|599.37|596.57|0
1649304600000|2022-04-07 04:10:00|600.34|597.54|600.72|597.92|601.02|598.22|600.14|597.34|0
1649304900000|2022-04-07 04:15:00|600.63|597.83|600.24|597.44|600.92|598.12|600.24|597.44|0
1649305200000|2022-04-07 04:20:00|600.33|597.53|601.11|598.31|601.11|598.31|600.14|597.34|0
1649305500000|2022-04-07 04:25:00|602.08|599.28|600.72|597.92|602.47|599.67|600.72|597.92|0
1649305800000|2022-04-07 04:30:00|600.63|597.83|599.36|596.56|600.63|597.83|598.78|595.98|0
1649306100000|2022-04-07 04:35:00|599.27|596.47|599.16|596.36|599.75|596.95|599.16|596.36|0
1649306400000|2022-04-07 04:40:00|599.55|596.75|597.3|594.5|599.75|596.95|597.3|594.5|0
1649306700000|2022-04-07 04:45:00|597.1|594.3|597.1|594.3|598.07|595.27|596.91|594.11|0
1649307000000|2022-04-07 04:50:00|596.91|594.11|597.88|595.08|598.07|595.27|596.71|593.91|0
1649307300000|2022-04-07 04:55:00|598.07|595.27|598.27|595.47|598.85|596.05|598.07|595.27|0
1649307600000|2022-04-07 05:00:00|598.46|595.66|598.65|595.85|599.24|596.44|597.1|594.3|0
1649307900000|2022-04-07 05:05:00|599.04|596.24|597.87|595.07|599.82|597.02|597.87|595.07|0
1649308200000|2022-04-07 05:10:00|597.68|594.88|597.68|594.88|599.04|596.24|597.29|594.49|0
1649308500000|2022-04-07 05:15:00|597.59|594.79|598.84|596.04|599.23|596.43|597.29|594.49|0
1649308800000|2022-04-07 05:20:00|598.65|595.85|599.62|596.82|599.82|597.02|598.46|595.66|0
1649309100000|2022-04-07 05:25:00|599.82|597.02|599.82|597.02|600.6|597.8|599.62|596.82|0
1649309400000|2022-04-07 05:30:00|600.01|597.21|599.04|596.24|600.21|597.41|598.26|595.46|0
1649309700000|2022-04-07 05:35:00|598.84|596.04|596.41|593.61|599.23|596.43|596.31|593.51|0
1649310000000|2022-04-07 05:40:00|596.51|593.71|597.28|594.48|597.28|594.48|595.92|593.12|0
1649310300000|2022-04-07 05:45:00|597.38|594.58|594.18|591.38|597.48|594.68|593.59|590.79|0
1649310600000|2022-04-07 05:50:00|594.37|591.57|593.01|590.21|594.95|592.15|592.82|590.02|0
1649310900000|2022-04-07 05:55:00|593.21|590.41|594.86|592.06|594.86|592.06|592.43|589.63|0
1649311200000|2022-04-07 06:00:00|594.95|592.15|594.56|591.76|596.31|593.51|593.2|590.4|0
1649311500000|2022-04-07 06:05:00|594.37|591.57|592.04|589.24|594.66|591.86|591.27|588.47|0
1649311800000|2022-04-07 06:10:00|592.43|589.63|591.21|588.41|592.43|589.63|589.91|587.11|0
1649312100000|2022-04-07 06:15:00|591.02|588.22|590.05|587.25|591.21|588.41|589.47|586.67|0
1649312400000|2022-04-07 06:20:00|589.96|587.16|588.5|585.7|590.73|587.93|588.12|585.32|0
1649312700000|2022-04-07 06:25:00|588.31|585.51|586.86|584.06|588.89|586.09|586.57|583.77|0
1649313000000|2022-04-07 06:30:00|586.96|584.16|587.92|585.12|588.89|586.09|585.8|583|0
1649313300000|2022-04-07 06:35:00|588.02|585.22|586.95|584.15|588.31|585.51|586.38|583.58|0
1649313600000|2022-04-07 06:40:00|586.86|584.06|583.87|581.07|586.95|584.15|583.87|581.07|0
1649313900000|2022-04-07 06:45:00|584.06|581.26|584.13|581.33|584.7|581.9|583.1|580.3|0
1649314200000|2022-04-07 06:50:00|584.32|581.52|584.51|581.71|585.29|582.49|582.97|580.17|0
1649314500000|2022-04-07 06:55:00|584.61|581.81|583.55|580.75|585.09|582.29|582.2|579.4|0
1649314800000|2022-04-07 07:00:00|583.36|580.56|583.36|580.56|585.28|582.48|581.05|578.25|0
1649315100000|2022-04-07 07:05:00|582.97|580.17|582.58|580.18|583.73|581.33|580.85|578.45|0
1649315400000|2022-04-07 07:10:00|582.1|579.7|579.89|577.49|582.58|580.18|578.35|575.95|0
1649315700000|2022-04-07 07:15:00|580.08|577.68|581.23|578.83|581.42|579.02|579.12|576.72|0
1649316000000|2022-04-07 07:20:00|581.14|578.74|577.39|574.99|582|579.6|577.01|574.61|0
1649316300000|2022-04-07 07:25:00|577.2|574.8|579.5|577.1|579.88|577.48|577.11|574.71|0
1649316600000|2022-04-07 07:30:00|580.27|577.87|580.65|578.25|583.15|580.75|580.27|577.87|0
1649316900000|2022-04-07 07:35:00|580.84|578.44|581.99|579.59|582.09|579.69|580.27|577.87|0
1649317200000|2022-04-07 07:40:00|581.8|579.4|583.34|580.94|583.53|581.13|581.52|579.12|0
1649317500000|2022-04-07 07:45:00|583.25|580.85|582.18|579.78|583.72|581.32|581.61|579.21|0
1649317800000|2022-04-07 07:50:00|582.38|579.98|581.8|579.4|582.57|580.17|580.65|578.25|0
1649318100000|2022-04-07 07:55:00|581.9|579.5|585.45|583.05|586.23|583.83|581.9|579.5|0
1649318400000|2022-04-07 08:00:00|585.26|582.86|586.03|583.63|587.19|584.79|584.88|582.48|0
1649318700000|2022-04-07 08:05:00|585.84|583.44|582.18|579.78|586.8|584.4|581.79|579.39|0
1649319000000|2022-04-07 08:10:00|582.09|579.69|585.16|582.76|585.84|583.44|581.6|579.2|0
1649319300000|2022-04-07 08:15:00|584.78|582.38|585.45|583.05|586.41|584.01|583.33|580.93|0
1649319600000|2022-04-07 08:20:00|585.26|582.86|584.01|581.61|585.26|582.86|582.75|580.35|0
1649319900000|2022-04-07 08:25:00|584.1|581.7|583.33|580.93|584.48|582.08|582.56|580.16|0
1649320200000|2022-04-07 08:30:00|583.52|581.12|583.62|581.22|584|581.6|581.89|579.49|0
1649320500000|2022-04-07 08:35:00|583.52|581.12|585.06|582.66|585.44|583.04|582.94|580.54|0
1649320800000|2022-04-07 08:40:00|584.97|582.57|582.55|580.15|585.54|583.14|582.27|579.87|0
1649321100000|2022-04-07 08:45:00|582.46|580.06|581.02|578.62|582.75|580.35|581.02|578.62|0
1649321400000|2022-04-07 08:50:00|580.82|578.42|578.71|576.31|581.02|578.62|578.52|576.12|0
1649321700000|2022-04-07 08:55:00|579|576.6|576.41|574.01|579.67|577.27|576.41|574.01|0
1649322000000|2022-04-07 09:00:00|576.6|574.2|578.33|575.93|578.33|575.93|576.41|574.01|0
1649322300000|2022-04-07 09:05:00|578.13|575.73|579.28|576.88|579.67|577.27|577.85|575.45|0
1649322600000|2022-04-07 09:10:00|579.09|576.69|578.9|576.5|579.86|577.46|578.81|576.41|0
1649322900000|2022-04-07 09:15:00|579.09|576.69|576.92|574.52|579.47|577.07|575.76|573.36|0
1649323200000|2022-04-07 09:20:00|576.82|574.42|576.53|574.13|577.3|574.9|574.61|572.21|0
1649323500000|2022-04-07 09:25:00|576.63|574.23|576.34|573.94|577.49|575.09|576.15|573.75|0
1649323800000|2022-04-07 09:30:00|576.53|574.13|576.34|573.94|576.91|574.51|575.57|573.17|0
1649324100000|2022-04-07 09:35:00|576.24|573.84|574.8|572.4|576.72|574.32|574.71|572.31|0
1649324400000|2022-04-07 09:40:00|574.61|572.21|574.22|571.82|575.38|572.98|573.27|570.87|0
1649324700000|2022-04-07 09:45:00|574.8|572.4|574.51|572.11|575.57|573.17|574.22|571.82|0
1649325000000|2022-04-07 09:50:00|574.42|572.02|573.84|571.44|575.37|572.97|573.65|571.25|0
1649325300000|2022-04-07 09:55:00|573.75|571.35|572.5|570.1|574.41|572.01|571.73|569.33|0
1649325600000|2022-04-07 10:00:00|572.88|570.48|572.5|570.1|572.88|570.48|571.73|569.33|0
1649325900000|2022-04-07 10:05:00|572.31|569.91|572.3|569.9|572.69|570.29|571.92|569.52|0
1649326200000|2022-04-07 10:10:00|572.5|570.1|572.3|569.9|572.88|570.48|572.3|569.9|0
1649326500000|2022-04-07 10:15:00|572.4|570|572.68|570.28|572.88|570.48|571.35|568.95|0
1649326800000|2022-04-07 10:20:00|572.49|570.09|571.95|569.55|573.1|570.7|571.57|569.17|0
1649327100000|2022-04-07 10:25:00|571.86|569.46|572.53|570.13|572.91|570.51|571.86|569.46|0
1649327400000|2022-04-07 10:30:00|572.52|570.12|573.29|570.89|573.67|571.27|572.52|570.12|0
1649327700000|2022-04-07 10:35:00|573.67|571.27|572.52|570.12|573.77|571.37|571.76|569.36|0
1649328000000|2022-04-07 10:40:00|572.71|570.31|574.24|571.84|574.24|571.84|572.71|570.31|0
1649328300000|2022-04-07 10:45:00|574.05|571.65|573.29|570.89|574.34|571.94|573.09|570.69|0
1649328600000|2022-04-07 10:50:00|573.09|570.69|573.86|571.46|574.05|571.65|572.9|570.5|0
1649328900000|2022-04-07 10:55:00|574.05|571.65|574.82|572.42|575.2|572.8|574.05|571.65|0
1649329200000|2022-04-07 11:00:00|575.01|572.61|576.73|574.33|577.31|574.91|574.24|571.84|0
1649329500000|2022-04-07 11:05:00|576.64|574.24|573.66|571.26|576.92|574.52|566.22|563.82|0
1649329800000|2022-04-07 11:10:00|573.95|571.55|571.18|568.78|575.39|572.99|570.22|567.82|0
1649330100000|2022-04-07 11:15:00|570.98|568.58|574.53|572.13|574.53|572.13|570.98|568.58|0
1649330400000|2022-04-07 11:20:00|574.43|572.03|576.92|574.52|576.92|574.52|574.23|571.83|0
1649330700000|2022-04-07 11:25:00|577.02|574.62|577.88|575.48|578.26|575.86|576.54|574.14|0
1649331000000|2022-04-07 11:30:00|577.98|575.58|578.45|576.05|579.8|577.4|575.19|572.79|0
1649331300000|2022-04-07 11:35:00|578.65|576.25|579.22|576.82|579.8|577.4|577.49|575.09|0
1649331600000|2022-04-07 11:40:00|579.03|576.63|577.64|575.24|579.8|577.4|576.89|574.49|0
1649331900000|2022-04-07 11:45:00|577.84|575.44|578.41|576.01|579.09|576.69|576.78|574.38|0
1649332200000|2022-04-07 11:50:00|578.6|576.2|578.79|576.39|579.76|577.36|577.83|575.43|0
1649332500000|2022-04-07 11:55:00|578.6|576.2|576.87|574.47|578.98|576.58|576.68|574.28|0
1649332800000|2022-04-07 12:00:00|577.06|574.66|581.48|579.08|581.48|579.08|576.3|573.9|0
1649333100000|2022-04-07 12:05:00|581.1|578.7|581.2|578.8|582.44|580.04|580.52|578.12|0
1649333400000|2022-04-07 12:10:00|581.29|578.89|583.92|581.52|584.11|581.71|580.71|578.31|0
1649333700000|2022-04-07 12:15:00|584.5|582.1|582.95|580.55|585.85|583.45|582.95|580.55|0
1649334000000|2022-04-07 12:20:00|583.15|580.75|584.11|581.71|584.49|582.09|582.37|579.97|0
1649334300000|2022-04-07 12:25:00|584.3|581.9|585|582.6|586.16|583.76|584.3|581.9|0
1649334600000|2022-04-07 12:30:00|585.19|582.79|583.07|580.67|586.16|583.76|582.98|580.58|0
1649334900000|2022-04-07 12:35:00|582.98|580.58|583.46|581.06|584.42|582.02|582.69|580.29|0
1649335200000|2022-04-07 12:40:00|583.56|581.16|584.8|582.4|584.81|582.41|582.69|580.29|0
1649335500000|2022-04-07 12:45:00|585.19|582.79|585|582.6|585.58|583.18|583.46|581.06|0
1649335800000|2022-04-07 12:50:00|585.19|582.79|588.47|586.07|588.86|586.46|584.22|581.82|0
1649336100000|2022-04-07 12:55:00|588.28|585.88|588.47|586.07|589.63|587.23|587.6|585.2|0
1649336400000|2022-04-07 13:00:00|587.89|585.49|592.53|590.13|592.53|590.13|587.12|584.72|0
1649336700000|2022-04-07 13:05:00|592.34|589.94|592.34|589.94|593.12|590.72|591.76|589.36|0
1649337000000|2022-04-07 13:10:00|592.53|590.13|591.66|589.26|592.53|590.13|591.18|588.78|0
1649337300000|2022-04-07 13:15:00|591.76|589.36|588.95|586.55|592.73|590.33|588.85|586.45|0
1649337600000|2022-04-07 13:20:00|588.85|586.45|589.82|587.42|590.4|588|588.85|586.45|0
1649337900000|2022-04-07 13:25:00|590.01|587.61|591.17|588.77|592.14|589.74|589.82|587.42|0
1649338200000|2022-04-07 13:30:00|591.75|589.35|585.47|583.07|593.3|590.9|585.47|583.07|0
1649338500000|2022-04-07 13:35:00|585.37|582.97|579.98|577.58|587.49|585.09|579.41|577.01|0
1649338800000|2022-04-07 13:40:00|579.02|576.62|584.79|582.39|584.79|582.39|575.77|573.37|0
1649339100000|2022-04-07 13:45:00|584.21|581.81|589.04|586.64|589.81|587.41|581.52|579.12|0
1649339400000|2022-04-07 13:50:00|588.65|586.25|581.52|579.12|589.42|587.02|579.98|577.58|0
1649339700000|2022-04-07 13:55:00|581.32|578.92|581.04|578.64|583.05|580.65|580.36|577.96|0
1649340000000|2022-04-07 14:00:00|580.55|578.15|584.59|582.19|584.98|582.58|575.19|572.79|0
1649340300000|2022-04-07 14:05:00|584.4|582|588.24|585.84|590.17|587.77|583.24|580.84|0
1649340600000|2022-04-07 14:10:00|588.05|585.65|584.96|582.56|590.56|588.16|583.81|581.41|0
1649340900000|2022-04-07 14:15:00|585.73|583.33|587.85|585.45|589.21|586.81|585.16|582.76|0
1649341200000|2022-04-07 14:20:00|588.05|585.65|589.59|587.19|592.11|589.71|588.05|585.65|0
1649341500000|2022-04-07 14:25:00|589.4|587|591.62|589.22|592.1|589.7|587.27|584.87|0
1649341800000|2022-04-07 14:30:00|591.72|589.32|587.08|584.68|591.72|589.32|586.31|583.91|0
1649342100000|2022-04-07 14:35:00|586.31|583.91|591.71|589.31|591.71|589.31|584|581.6|0
1649342400000|2022-04-07 14:40:00|591.52|589.12|598.51|596.11|600.07|597.67|591.52|589.12|0
1649342700000|2022-04-07 14:45:00|598.12|595.72|600.17|597.77|601.33|598.93|597.15|594.75|0
1649343000000|2022-04-07 14:50:00|599.78|597.38|597.13|594.73|599.78|597.38|595.48|593.08|0
1649343300000|2022-04-07 14:55:00|596.64|594.24|596.06|593.66|597.61|595.21|594.32|591.92|0
1649343600000|2022-04-07 15:00:00|596.64|594.24|593.16|590.76|596.64|594.24|589.79|587.39|0
1649343900000|2022-04-07 15:05:00|593.74|591.34|597.54|595.14|597.91|595.51|593.35|590.95|0
1649344200000|2022-04-07 15:10:00|597.93|595.53|597.93|595.53|600.45|598.05|596.77|594.37|0
1649344500000|2022-04-07 15:15:00|598.12|595.72|598.9|596.5|600.84|598.44|598.12|595.72|0
1649344800000|2022-04-07 15:20:00|599.29|596.89|596.76|594.36|599.48|597.08|595.41|593.01|0
1649345100000|2022-04-07 15:25:00|596.38|593.98|601.81|599.41|603.76|601.36|594.63|592.23|0
1649345400000|2022-04-07 15:30:00|601.42|599.02|605.27|602.87|607.18|604.78|601.23|598.83|0
1649345700000|2022-04-07 15:35:00|604.88|602.48|600.9|598.5|604.88|602.48|598.99|596.59|0
1649346000000|2022-04-07 15:40:00|601.1|598.7|602.65|600.25|603.04|600.64|599.74|597.34|0
1649346300000|2022-04-07 15:45:00|602.85|600.45|602.65|600.25|603.04|600.64|598.57|596.17|0
1649346600000|2022-04-07 15:50:00|603.04|600.64|606.55|604.15|606.74|604.34|601.87|599.47|0
1649346900000|2022-04-07 15:55:00|606.16|603.76|602.84|600.44|606.55|604.15|602.26|599.86|0
1649347200000|2022-04-07 16:00:00|603.23|600.83|604.01|601.61|604.2|601.8|601.29|598.89|0
1649347500000|2022-04-07 16:05:00|603.82|601.42|600.51|598.11|603.82|601.42|599.73|597.33|0
1649347800000|2022-04-07 16:10:00|600.12|597.72|599.53|597.13|601.48|599.08|596.82|594.42|0
1649348100000|2022-04-07 16:15:00|599.34|596.94|601.86|599.46|602.64|600.24|599.14|596.74|0
1649348400000|2022-04-07 16:20:00|602.25|599.85|600.7|598.3|602.84|600.44|598.37|595.97|0
1649348700000|2022-04-07 16:25:00|600.89|598.49|603.22|600.82|604.59|602.19|599.72|597.32|0
1649349000000|2022-04-07 16:30:00|603.42|601.02|603.61|601.21|604.59|602.19|601.67|599.27|0
1649349300000|2022-04-07 16:35:00|603.81|601.41|604.2|601.8|604.59|602.19|601.47|599.07|0
1649349600000|2022-04-07 16:40:00|604.59|602.19|605.37|602.97|605.56|603.16|602.83|600.43|0
1649349900000|2022-04-07 16:45:00|605.17|602.77|608.88|606.48|608.88|606.48|603.42|601.02|0
1649350200000|2022-04-07 16:50:00|609.08|606.68|605.95|603.55|609.08|606.68|604|601.6|0
1649350500000|2022-04-07 16:55:00|605.75|603.35|603.8|601.4|606.34|603.94|603.22|600.82|0
1649350800000|2022-04-07 17:00:00|603.61|601.21|599.52|597.12|604.58|602.18|598.16|595.76|0
1649351100000|2022-04-07 17:05:00|599.33|596.93|597.19|594.79|600.69|598.29|597.19|594.79|0
1649351400000|2022-04-07 17:10:00|597.58|595.18|592.16|589.76|597.77|595.37|589.27|586.87|0
1649351700000|2022-04-07 17:15:00|592.35|589.95|590.21|587.81|593.51|591.11|588.31|585.91|0
1649352000000|2022-04-07 17:20:00|587.19|584.79|587.77|585.37|587.77|585.37|584.49|582.09|0
1649352300000|2022-04-07 17:25:00|587.58|585.18|583.91|581.51|587.68|585.28|582.37|579.97|0
1649352600000|2022-04-07 17:30:00|583.52|581.12|585.64|583.24|586.03|583.63|582.17|579.77|0
1649352900000|2022-04-07 17:35:00|585.45|583.05|587.38|584.98|587.38|584.98|583.52|581.12|0
1649353200000|2022-04-07 17:40:00|586.41|584.01|586.99|584.59|587.38|584.98|584.87|582.47|0
1649353500000|2022-04-07 17:45:00|587.18|584.78|587.96|585.56|588.34|585.94|583.9|581.5|0
1649353800000|2022-04-07 17:50:00|587.67|585.27|586.8|584.4|588.73|586.33|585.64|583.24|0
1649354100000|2022-04-07 17:55:00|587.38|584.98|576.21|573.81|587.38|584.98|575.45|573.05|0
1649354400000|2022-04-07 18:00:00|576.79|574.39|576.02|573.62|577.55|575.15|573.54|571.14|0
1649354700000|2022-04-07 18:05:00|576.41|574.01|575.06|572.66|579.66|577.26|574.97|572.57|0
1649355000000|2022-04-07 18:10:00|575.83|573.43|576.02|573.62|577.36|574.96|573.92|571.52|0
1649355300000|2022-04-07 18:15:00|576.12|573.72|580.62|578.22|581.01|578.61|575.45|573.05|0
1649355600000|2022-04-07 18:20:00|580.43|578.03|577.74|575.34|580.62|578.22|577.55|575.15|0
1649355900000|2022-04-07 18:25:00|577.55|575.15|578.32|575.92|578.89|576.49|571.05|568.65|0
1649356200000|2022-04-07 18:30:00|579.28|576.88|578.31|575.91|579.85|577.45|577.16|574.76|0
1649356500000|2022-04-07 18:35:00|577.93|575.53|576.59|574.19|580.43|578.03|576.21|573.81|0
1649356800000|2022-04-07 18:40:00|577.16|574.76|575.06|572.66|579.08|576.68|574.2|571.8|0
1649357100000|2022-04-07 18:45:00|574.86|572.46|572|569.6|576.97|574.57|570.28|567.88|0
1649357400000|2022-04-07 18:50:00|572.76|570.36|568.95|566.55|573.33|570.93|568|565.6|0
1649357700000|2022-04-07 18:55:00|568.57|566.17|562.5|560.1|568.57|566.17|561.93|559.53|0
1649358000000|2022-04-07 19:00:00|564.01|561.61|559.84|557.44|564.01|561.61|558.15|555.75|0
1649358300000|2022-04-07 19:05:00|560.03|557.63|557.77|555.37|561.35|558.95|557.2|554.8|0
1649358600000|2022-04-07 19:10:00|557.58|555.18|555.14|552.74|558.9|556.5|555.14|552.74|0
1649358900000|2022-04-07 19:15:00|555.51|553.11|558.52|556.12|559.08|556.68|553.82|551.42|0
1649359200000|2022-04-07 19:20:00|558.71|556.31|561.91|559.51|563.23|560.83|558.71|556.31|0
1649359500000|2022-04-07 19:25:00|561.53|559.13|563.04|560.64|563.99|561.59|559.84|557.44|0
1649359800000|2022-04-07 19:30:00|562.67|560.27|557.2|554.8|563.8|561.4|557.2|554.8|0
1649360100000|2022-04-07 19:35:00|557.39|554.99|556.63|554.23|559.08|556.68|556.63|554.23|0
1649360400000|2022-04-07 19:40:00|556.26|553.86|555.13|552.73|558.89|556.49|554.19|551.79|0
1649360700000|2022-04-07 19:45:00|555.5|553.1|558.42|556.02|560.02|557.62|552.88|550.48|0
1649361000000|2022-04-07 19:50:00|558.51|556.11|563.42|561.02|564.55|562.15|557.95|555.55|0
1649361300000|2022-04-07 19:55:00|564.17|561.77|567.39|564.99|568.91|566.51|564.17|561.77|0
1649361600000|2022-04-07 20:00:00|567.01|564.61|567.39|564.99|568.15|565.75|565.88|563.48|0
1649361900000|2022-04-07 20:05:00|567.01|564.61|566.82|564.42|567.77|565.37|566.25|563.85|0
1649362200000|2022-04-07 20:10:00|566.63|564.23|566.82|564.42|566.82|564.42|565.11|562.71|0
1649362500000|2022-04-07 20:15:00|565.88|563.08|567.78|564.98|568.07|565.27|565.88|563.08|0
1649362800000|2022-04-07 20:20:00|567.97|565.17|570.06|567.26|570.25|567.45|567.97|565.17|0
1649363100000|2022-04-07 20:25:00|569.87|567.07|570.25|567.45|571.2|568.4|569.68|566.88|0
1649363400000|2022-04-07 20:30:00|570.44|567.64|569.58|566.78|570.82|568.02|569.48|566.68|0
1649363700000|2022-04-07 20:35:00|569.67|566.87|568.72|565.92|569.86|567.06|568.72|565.92|0
1649364000000|2022-04-07 20:40:00|568.63|565.83|569.29|566.49|569.48|566.68|568.53|565.73|0
1649364300000|2022-04-07 20:45:00|568.91|566.11|568.53|565.73|569.58|566.78|568.53|565.73|0
1649364600000|2022-04-07 20:50:00|568.34|565.54|567.2|564.4|568.34|565.54|567.01|564.21|0
1649364900000|2022-04-07 20:55:00|567.39|564.59|568.63|565.83|568.82|566.02|567.2|564.4|0
1649365200000|2022-04-07 21:00:00|568.23|565.43|568.26|565.46|568.53|565.73|568.03|565.23|0
1649365500000|2022-04-07 21:05:00|568.28|565.48|568.56|565.76|568.56|565.76|568.03|565.23|0
1649365800000|2022-04-07 21:10:00|568.59|565.79|568.72|565.92|568.99|566.19|568.59|565.79|0
1649366100000|2022-04-07 21:15:00|568.75|565.95|569.21|566.41|569.3|566.5|568.75|565.95|0
1649366400000|2022-04-07 21:20:00|569.13|566.33|569.13|566.33|569.21|566.41|568.82|566.02|0
1649366700000|2022-04-07 21:25:00|569.21|566.41|568.88|566.08|569.21|566.41|568.3|565.5|0
1649367000000|2022-04-07 21:30:00|568.63|565.83|568.58|565.78|568.63|565.83|568.58|565.78|0
1649367300000|2022-04-07 21:35:00|568.43|565.63|568.52|565.72|568.68|565.88|568.3|565.5|0
1649367600000|2022-04-07 21:40:00|568.49|565.69|568.3|565.5|568.63|565.83|568.3|565.5|0
1649367900000|2022-04-07 21:45:00|568.41|565.61|568.24|565.44|568.41|565.61|568.1|565.3|0
1649368200000|2022-04-07 21:50:00|568.32|565.52|568.32|565.52|568.38|565.58|568.29|565.49|0
1649368500000|2022-04-07 21:55:00|568.35|565.55|568.68|565.88|568.68|565.88|568.07|565.27|0
1649368800000|2022-04-07 22:00:00|568.42|565.62|566.99|564.19|568.8|566|566.99|564.19|0
1649369100000|2022-04-07 22:05:00|567.18|564.38|567.37|564.57|567.94|565.14|567.09|564.29|0
1649369400000|2022-04-07 22:10:00|567.18|564.38|566.42|563.62|567.56|564.76|566.04|563.24|0
1649369700000|2022-04-07 22:15:00|566.33|563.53|566.99|564.19|566.99|564.19|566.23|563.43|0
1649370000000|2022-04-07 22:20:00|566.8|564|566.8|564|566.99|564.19|566.42|563.62|0
1649370300000|2022-04-07 22:25:00|566.99|564.19|567.55|564.75|567.55|564.75|566.99|564.19|0
1649370600000|2022-04-07 22:30:00|567.36|564.56|567.74|564.94|567.74|564.94|567.17|564.37|0
1649370900000|2022-04-07 22:35:00|567.55|564.75|567.55|564.75|567.74|564.94|567.36|564.56|0
1649371200000|2022-04-07 22:40:00|567.17|564.37|567.17|564.37|567.36|564.56|567.17|564.37|0
1649371500000|2022-04-07 22:45:00|567.55|564.75|567.55|564.75|567.74|564.94|567.17|564.37|0
1649371800000|2022-04-07 22:50:00|567.74|564.94|568.12|565.32|568.31|565.51|567.74|564.94|0
1649372100000|2022-04-07 22:55:00|568.22|565.42|567.36|564.56|568.22|565.42|567.36|564.56|0
1649372400000|2022-04-07 23:00:00|567.74|564.94|568.12|565.32|568.31|565.51|567.17|564.37|0
1649372700000|2022-04-07 23:05:00|568.02|565.22|567.73|564.93|568.02|565.22|567.54|564.74|0
1649373000000|2022-04-07 23:10:00|567.64|564.84|565.65|562.85|567.92|565.12|565.65|562.85|0
1649373300000|2022-04-07 23:15:00|565.74|562.94|566.59|563.79|566.69|563.89|565.65|562.85|0
1649373600000|2022-04-07 23:20:00|566.5|563.7|566.02|563.22|566.59|563.79|565.83|563.03|0
1649373900000|2022-04-07 23:25:00|565.83|563.03|565.26|562.46|566.02|563.22|564.7|561.9|0
1649374200000|2022-04-07 23:30:00|565.07|562.27|565.64|562.84|565.93|563.13|565.07|562.27|0
1649374500000|2022-04-07 23:35:00|565.45|562.65|565.07|562.27|565.83|563.03|565.07|562.27|0
1649374800000|2022-04-07 23:40:00|565.17|562.37|564.69|561.89|565.17|562.37|564.12|561.32|0
1649375100000|2022-04-07 23:45:00|564.79|561.99|563.93|561.13|565.26|562.46|563.93|561.13|0
1649375400000|2022-04-07 23:50:00|564.12|561.32|563.18|560.38|564.12|561.32|562.8|560|0
1649375700000|2022-04-07 23:55:00|562.99|560.19|563.55|560.75|563.55|560.75|562.42|559.62|0
1649376000000|2022-04-08 00:00:00|563.74|560.94|563.17|560.37|565.26|562.46|562.98|560.18|0
1649376300000|2022-04-08 00:05:00|563.36|560.56|563.55|560.75|563.93|561.13|562.79|559.99|0
1649376600000|2022-04-08 00:10:00|563.74|560.94|564.31|561.51|564.5|561.7|563.36|560.56|0
1649376900000|2022-04-08 00:15:00|564.49|561.69|566.96|564.16|567.15|564.35|564.49|561.69|0
1649377200000|2022-04-08 00:20:00|567.34|564.54|567.53|564.73|568.1|565.3|565.82|563.02|0
1649377500000|2022-04-08 00:25:00|567.52|564.72|570.76|567.96|571.14|568.34|566.96|564.16|0
1649377800000|2022-04-08 00:30:00|571.14|568.34|571.14|568.34|571.14|568.34|569.99|567.19|0
1649378100000|2022-04-08 00:35:00|570.94|568.14|569.99|567.19|571.13|568.33|569.8|567|0
1649378400000|2022-04-08 00:40:00|570.18|567.38|570.18|567.38|570.37|567.57|569.8|567|0
1649378700000|2022-04-08 00:45:00|569.99|567.19|570.18|567.38|570.75|567.95|569.42|566.62|0
1649379000000|2022-04-08 00:50:00|569.99|567.19|569.71|566.91|570.18|567.38|569.42|566.62|0
1649379300000|2022-04-08 00:55:00|569.61|566.81|568.66|565.86|570.37|567.57|568.66|565.86|0
1649379600000|2022-04-08 01:00:00|568.47|565.67|568.65|565.85|569.03|566.23|568.09|565.29|0
1649379900000|2022-04-08 01:05:00|568.46|565.66|569.03|566.23|569.03|566.23|567.89|565.09|0
1649380200000|2022-04-08 01:10:00|568.84|566.04|569.79|566.99|569.98|567.18|568.84|566.04|0
1649380500000|2022-04-08 01:15:00|569.89|567.09|570.36|567.56|570.93|568.13|569.22|566.42|0
1649380800000|2022-04-08 01:20:00|570.27|567.47|571.12|568.32|571.12|568.32|569.6|566.8|0
1649381100000|2022-04-08 01:25:00|570.74|567.94|570.74|567.94|571.12|568.32|570.36|567.56|0
1649381400000|2022-04-08 01:30:00|570.55|567.75|570.74|567.94|570.93|568.13|570.36|567.56|0
1649381700000|2022-04-08 01:35:00|570.55|567.75|570.55|567.75|571.12|568.32|570.36|567.56|0
1649382000000|2022-04-08 01:40:00|570.36|567.56|569.02|566.22|570.55|567.75|568.83|566.03|0
1649382300000|2022-04-08 01:45:00|568.83|566.03|569.21|566.41|569.21|566.41|568.83|566.03|0
1649382600000|2022-04-08 01:50:00|569.02|566.22|571.11|568.31|571.11|568.31|569.02|566.22|0
1649382900000|2022-04-08 01:55:00|570.92|568.12|570.92|568.12|571.11|568.31|570.54|567.74|0
1649383200000|2022-04-08 02:00:00|571.02|568.22|569.97|567.17|571.11|568.31|569.78|566.98|0
1649383500000|2022-04-08 02:05:00|570.07|567.27|570.35|567.55|570.54|567.74|569.59|566.79|0
1649383800000|2022-04-08 02:10:00|570.45|567.65|570.16|567.36|570.73|567.93|569.97|567.17|0
1649384100000|2022-04-08 02:15:00|570.07|567.27|570.35|567.55|571.11|568.31|569.4|566.6|0
1649384400000|2022-04-08 02:20:00|570.16|567.36|569.96|567.16|570.35|567.55|569.58|566.78|0
1649384700000|2022-04-08 02:25:00|570.16|567.36|569.2|566.4|570.16|567.36|569.2|566.4|0
1649385000000|2022-04-08 02:30:00|569.11|566.31|568.25|565.45|569.39|566.59|568.06|565.26|0
1649385300000|2022-04-08 02:35:00|568.44|565.64|568.44|565.64|568.73|565.93|568.25|565.45|0
1649385600000|2022-04-08 02:40:00|568.35|565.55|566.92|564.12|568.63|565.83|566.92|564.12|0
1649385900000|2022-04-08 02:45:00|566.54|563.74|566.16|563.36|566.92|564.12|565.4|562.6|0
1649386200000|2022-04-08 02:50:00|565.97|563.17|566.16|563.36|566.35|563.55|565.78|562.98|0
1649386500000|2022-04-08 02:55:00|566.35|563.55|565.78|562.98|566.35|563.55|565.59|562.79|0
1649386800000|2022-04-08 03:00:00|565.59|562.79|567.1|564.3|567.29|564.49|565.21|562.41|0
1649387100000|2022-04-08 03:05:00|567.29|564.49|566.53|563.73|567.48|564.68|566.53|563.73|0
1649387400000|2022-04-08 03:10:00|566.72|563.92|565.96|563.16|566.82|564.02|565.4|562.6|0
1649387700000|2022-04-08 03:15:00|566.15|563.35|566.15|563.35|566.34|563.54|565.58|562.78|0
1649388000000|2022-04-08 03:20:00|566.34|563.54|565.77|562.97|566.34|563.54|565.2|562.4|0
1649388300000|2022-04-08 03:25:00|565.96|563.16|566.72|563.92|566.82|564.02|565.96|563.16|0
1649388600000|2022-04-08 03:30:00|566.63|563.83|567.67|564.87|568.81|566.01|566.34|563.54|0
1649388900000|2022-04-08 03:35:00|567.86|565.06|567.47|564.67|567.86|565.06|567.29|564.49|0
1649389200000|2022-04-08 03:40:00|567.57|564.77|566.9|564.1|567.66|564.86|566.81|564.01|0
1649389500000|2022-04-08 03:45:00|567.09|564.29|567.66|564.86|567.66|564.86|566.71|563.91|0
1649389800000|2022-04-08 03:50:00|567.47|564.67|568.8|566|568.99|566.19|567.47|564.67|0
1649390100000|2022-04-08 03:55:00|568.61|565.81|568.04|565.24|569.18|566.38|568.04|565.24|0
1649390400000|2022-04-08 04:00:00|567.85|565.05|569.18|566.38|569.18|566.38|567.66|564.86|0
1649390700000|2022-04-08 04:05:00|568.99|566.19|569.18|566.38|569.18|566.38|568.61|565.81|0
1649391000000|2022-04-08 04:10:00|569.09|566.29|568.99|566.19|569.09|566.29|568.42|565.62|0
1649391300000|2022-04-08 04:15:00|568.8|566|569.75|566.95|569.75|566.95|568.8|566|0
1649391600000|2022-04-08 04:20:00|569.56|566.76|571.04|568.24|573.08|570.28|569.55|566.75|0
1649391900000|2022-04-08 04:25:00|571.23|568.43|570.47|567.67|571.23|568.43|570.28|567.48|0
1649392200000|2022-04-08 04:30:00|570.28|567.48|570.66|567.86|570.85|568.05|570.28|567.48|0
1649392500000|2022-04-08 04:35:00|570.47|567.67|570.09|567.29|570.47|567.67|569.71|566.91|0
1649392800000|2022-04-08 04:40:00|569.9|567.1|570.76|567.96|570.85|568.05|569.52|566.72|0
1649393100000|2022-04-08 04:45:00|570.85|568.05|571.6|568.8|571.6|568.8|570.85|568.05|0
1649393400000|2022-04-08 04:50:00|571.41|568.61|572.36|569.56|572.36|569.56|571.41|568.61|0
1649393700000|2022-04-08 04:55:00|572.17|569.37|571.22|568.42|572.36|569.56|571.22|568.42|0
1649394000000|2022-04-08 05:00:00|571.41|568.61|571.41|568.61|571.6|568.8|570.46|567.66|0
1649394300000|2022-04-08 05:05:00|571.6|568.8|571.22|568.42|572.36|569.56|571.22|568.42|0
1649394600000|2022-04-08 05:10:00|571.41|568.61|569.32|566.52|571.79|568.99|569.32|566.52|0
1649394900000|2022-04-08 05:15:00|569.13|566.33|567.61|564.81|569.51|566.71|567.52|564.72|0
1649395200000|2022-04-08 05:20:00|567.42|564.62|567.61|564.81|568.18|565.38|566.86|564.06|0
1649395500000|2022-04-08 05:25:00|567.8|565|567.99|565.19|568.56|565.76|567.42|564.62|0
1649395800000|2022-04-08 05:30:00|568.18|565.38|567.99|565.19|568.56|565.76|567.8|565|0
1649396100000|2022-04-08 05:35:00|568.09|565.29|568.37|565.57|568.75|565.95|567.99|565.19|0
1649396400000|2022-04-08 05:40:00|568.56|565.76|568.18|565.38|568.93|566.13|568.18|565.38|0
1649396700000|2022-04-08 05:45:00|567.99|565.19|567.33|564.53|568.18|565.38|567.23|564.43|0
1649397000000|2022-04-08 05:50:00|567.42|564.62|566.28|563.48|567.7|564.9|565.71|562.91|0
1649397300000|2022-04-08 05:55:00|566.38|563.58|565.71|562.91|566.47|563.67|564.96|562.16|0
1649397600000|2022-04-08 06:00:00|565.52|562.72|566.47|563.67|566.85|564.05|564.39|561.59|0
1649397900000|2022-04-08 06:05:00|566.38|563.58|563.26|560.46|566.47|563.67|563.26|560.46|0
1649398200000|2022-04-08 06:10:00|563.44|560.64|564.95|562.15|565.71|562.91|563.44|560.64|0
1649398500000|2022-04-08 06:15:00|565.14|562.34|564.38|561.58|565.33|562.53|563.25|560.45|0
1649398800000|2022-04-08 06:20:00|564.57|561.77|559.43|556.63|564.57|561.77|559.43|556.63|0
1649399100000|2022-04-08 06:25:00|559.61|556.81|560.78|557.98|560.78|557.98|559.08|556.28|0
1649399400000|2022-04-08 06:30:00|560.59|557.79|559.27|556.47|560.59|557.79|559.08|556.28|0
1649399700000|2022-04-08 06:35:00|559.46|556.66|560.21|557.41|560.59|557.79|558.33|555.53|0
1649400000000|2022-04-08 06:40:00|560.4|557.6|560.21|557.41|562.01|559.21|560.12|557.32|0
1649400300000|2022-04-08 06:45:00|560.4|557.6|559.64|556.84|560.97|558.17|559.27|556.47|0
1649400600000|2022-04-08 06:50:00|559.45|556.65|558.13|555.33|559.83|557.03|557.57|554.77|0
1649400900000|2022-04-08 06:55:00|557.94|555.14|557.48|554.68|558.13|555.33|556.62|553.82|0
1649401200000|2022-04-08 07:00:00|557.38|554.58|560.77|557.97|560.77|557.97|557|554.2|0
1649401500000|2022-04-08 07:05:00|560.48|558.08|560.38|557.98|562.46|560.06|559.44|557.04|0
1649401800000|2022-04-08 07:10:00|560.19|557.79|558.12|555.72|560.76|558.36|557.46|555.06|0
1649402100000|2022-04-08 07:15:00|558.03|555.63|559.06|556.66|560.95|558.55|557.93|555.53|0
1649402400000|2022-04-08 07:20:00|558.97|556.57|558.59|556.19|559.35|556.95|556.52|554.12|0
1649402700000|2022-04-08 07:25:00|558.68|556.28|558.68|556.28|559.81|557.41|557.92|555.52|0
1649403000000|2022-04-08 07:30:00|558.78|556.38|558.68|556.28|560.66|558.26|558.3|555.9|0
1649403300000|2022-04-08 07:35:00|558.49|556.09|555.1|552.7|558.49|556.09|554.91|552.51|0
1649403600000|2022-04-08 07:40:00|554.91|552.51|554.63|552.23|556.22|553.82|554.16|551.76|0
1649403900000|2022-04-08 07:45:00|554.72|552.32|555.94|553.54|557.07|554.67|554.72|552.32|0
1649404200000|2022-04-08 07:50:00|555.85|553.45|554.9|552.5|555.85|553.45|553.21|550.81|0
1649404500000|2022-04-08 07:55:00|554.72|552.32|553.21|550.81|555.09|552.69|552.93|550.53|0
1649404800000|2022-04-08 08:00:00|553.4|551|551.15|548.75|553.77|551.37|551.15|548.75|0
1649405100000|2022-04-08 08:05:00|550.96|548.56|552.33|549.93|552.34|549.94|550.1|547.7|0
1649405400000|2022-04-08 08:10:00|552.15|549.75|552.8|550.4|552.89|550.49|551.87|549.47|0
1649405700000|2022-04-08 08:15:00|552.89|550.49|553.45|551.05|554.39|551.99|552.71|550.31|0
1649406000000|2022-04-08 08:20:00|553.55|551.15|552.7|550.3|553.55|551.15|552.52|550.12|0
1649406300000|2022-04-08 08:25:00|552.8|550.4|551.77|549.37|553.08|550.68|550.84|548.44|0
1649406600000|2022-04-08 08:30:00|551.58|549.18|552.52|550.12|552.7|550.3|550.83|548.43|0
1649406900000|2022-04-08 08:35:00|552.7|550.3|553.45|551.05|553.82|551.42|552.7|550.3|0
1649407200000|2022-04-08 08:40:00|553.64|551.24|554.95|552.55|554.95|552.55|553.45|551.05|0
1649407500000|2022-04-08 08:45:00|555.13|552.73|556.07|553.67|556.26|553.86|554.57|552.17|0
1649407800000|2022-04-08 08:50:00|555.88|553.48|557.76|555.36|557.76|555.36|555.88|553.48|0
1649408100000|2022-04-08 08:55:00|558.14|555.74|558.7|556.3|559.64|557.24|558.14|555.74|0
1649408400000|2022-04-08 09:00:00|559.07|556.67|560.96|558.56|562.09|559.69|559.07|556.67|0
1649408700000|2022-04-08 09:05:00|560.77|558.37|562.39|559.99|562.47|560.07|560.39|557.99|0
1649409000000|2022-04-08 09:10:00|562.58|560.18|561.26|558.86|562.58|560.18|560.51|558.11|0
1649409300000|2022-04-08 09:15:00|561.17|558.77|560.79|558.39|561.64|559.24|560.79|558.39|0
1649409600000|2022-04-08 09:20:00|560.88|558.48|560.69|558.29|561.07|558.67|560.69|558.29|0
1649409900000|2022-04-08 09:25:00|560.79|558.39|561.07|558.67|561.26|558.86|560.5|558.1|0
1649410200000|2022-04-08 09:30:00|560.88|558.48|561.26|558.86|561.73|559.33|560.88|558.48|0
1649410500000|2022-04-08 09:35:00|561.44|559.04|560.88|558.48|562.95|560.55|560.88|558.48|0
1649410800000|2022-04-08 09:40:00|560.97|558.57|562.67|560.27|562.67|560.27|560.88|558.48|0
1649411100000|2022-04-08 09:45:00|562.76|560.36|559.93|557.53|562.76|560.36|559.93|557.53|0
1649411400000|2022-04-08 09:50:00|560.12|557.72|560.31|557.91|560.69|558.29|559.74|557.34|0
1649411700000|2022-04-08 09:55:00|560.41|558.01|560.12|557.72|560.68|558.28|559.74|557.34|0
1649412000000|2022-04-08 10:00:00|560.31|557.91|560.12|557.72|561.63|559.23|559.17|556.77|0
1649412300000|2022-04-08 10:05:00|560.3|557.9|560.49|558.09|561.06|558.66|560.02|557.62|0
1649412600000|2022-04-08 10:10:00|560.4|558|563.42|561.02|563.42|561.02|559.93|557.53|0
1649412900000|2022-04-08 10:15:00|563.13|560.73|563.99|561.59|564.08|561.68|561.06|558.66|0
1649413200000|2022-04-08 10:20:00|563.89|561.49|564.07|561.67|564.83|562.43|563.32|560.92|0
1649413500000|2022-04-08 10:25:00|564.26|561.86|563.88|561.48|564.93|562.53|563.51|561.11|0
1649413800000|2022-04-08 10:30:00|564.07|561.67|564.45|562.05|564.83|562.43|563.69|561.29|0
1649414100000|2022-04-08 10:35:00|564.36|561.96|563.13|560.73|565.02|562.62|562.94|560.54|0
1649414400000|2022-04-08 10:40:00|562.75|560.35|561.61|559.21|563.13|560.73|561.24|558.84|0
1649414700000|2022-04-08 10:45:00|561.43|559.03|561.05|558.65|562.18|559.78|560.67|558.27|0
1649415000000|2022-04-08 10:50:00|560.86|558.46|558.88|556.48|560.86|558.46|558.88|556.48|0
1649415300000|2022-04-08 10:55:00|558.97|556.57|557.84|555.44|559.26|556.86|557.47|555.07|0
1649415600000|2022-04-08 11:00:00|557.66|555.26|558.78|556.38|559.16|556.76|557.47|555.07|0
1649415900000|2022-04-08 11:05:00|558.59|556.19|556.76|554.36|558.59|556.19|556.53|554.13|0
1649416200000|2022-04-08 11:10:00|556.95|554.55|557.14|554.74|557.7|555.3|556.38|553.98|0
1649416500000|2022-04-08 11:15:00|557.32|554.92|557.8|555.4|558.07|555.67|556.76|554.36|0
1649416800000|2022-04-08 11:20:00|557.7|555.3|557.7|555.3|558.07|555.67|556.19|553.79|0
1649417100000|2022-04-08 11:25:00|557.51|555.11|556.76|554.36|557.51|555.11|556.76|554.36|0
1649417400000|2022-04-08 11:30:00|556.67|554.27|557.13|554.73|558.45|556.05|556.67|554.27|0
1649417700000|2022-04-08 11:35:00|557.32|554.92|555.25|552.85|557.42|555.02|555.25|552.85|0
1649418000000|2022-04-08 11:40:00|555.06|552.66|555.35|552.95|555.63|553.23|554.31|551.91|0
1649418300000|2022-04-08 11:45:00|555.25|552.85|555.81|553.41|555.81|553.41|555.06|552.66|0
1649418600000|2022-04-08 11:50:00|556|553.6|556.19|553.79|556.94|554.54|555.62|553.22|0
1649418900000|2022-04-08 11:55:00|556|553.6|557.12|554.72|558.06|555.66|556|553.6|0
1649419200000|2022-04-08 12:00:00|556.94|554.54|559.19|556.79|559.57|557.17|556.37|553.97|0
1649419500000|2022-04-08 12:05:00|559.29|556.89|559.19|556.79|559.75|557.35|558.63|556.23|0
1649419800000|2022-04-08 12:10:00|559.38|556.98|559.94|557.54|560.32|557.92|559.38|556.98|0
1649420100000|2022-04-08 12:15:00|559.85|557.45|560.51|558.11|560.88|558.48|559.19|556.79|0
1649420400000|2022-04-08 12:20:00|560.41|558.01|559.19|556.79|560.51|558.11|559|556.6|0
1649420700000|2022-04-08 12:25:00|559.47|557.07|559.56|557.16|559.94|557.54|558.53|556.13|0
1649421000000|2022-04-08 12:30:00|559.37|556.97|561.63|559.23|562.01|559.61|559|556.6|0
1649421300000|2022-04-08 12:35:00|561.82|559.42|562.58|560.18|562.58|560.18|560.88|558.48|0
1649421600000|2022-04-08 12:40:00|562.95|560.55|564.65|562.25|565.6|563.2|562.95|560.55|0
1649421900000|2022-04-08 12:45:00|564.84|562.44|566.36|563.96|567.68|565.28|564.46|562.06|0
1649422200000|2022-04-08 12:50:00|567.11|564.71|567.49|565.09|568.25|565.85|566.35|563.95|0
1649422500000|2022-04-08 12:55:00|567.11|564.71|566.92|564.52|567.49|565.09|566.35|563.95|0
1649422800000|2022-04-08 13:00:00|567.3|564.9|570.82|568.42|571.29|568.89|567.3|564.9|0
1649423100000|2022-04-08 13:05:00|570.63|568.23|570.81|568.41|571.58|569.18|570.24|567.84|0
1649423400000|2022-04-08 13:10:00|571|568.6|572.35|569.95|573.31|570.91|571|568.6|0
1649423700000|2022-04-08 13:15:00|572.54|570.14|570.83|568.43|572.74|570.34|570.45|568.05|0
1649424000000|2022-04-08 13:20:00|571.02|568.62|571.4|569|571.97|569.57|570.44|568.04|0
1649424300000|2022-04-08 13:25:00|571.31|568.91|572.92|570.52|573.69|571.29|571.21|568.81|0
1649424600000|2022-04-08 13:30:00|572.16|569.76|576.55|574.15|579.62|577.22|571.4|569|0
1649424900000|2022-04-08 13:35:00|577.32|574.92|578.66|576.26|579.82|577.42|577.32|574.92|0
1649425200000|2022-04-08 13:40:00|579.43|577.03|585.07|582.67|585.07|582.67|578.66|576.26|0
1649425500000|2022-04-08 13:45:00|585.45|583.05|583.05|580.65|586.8|584.4|581.6|579.2|0
1649425800000|2022-04-08 13:50:00|583.52|581.12|587.57|585.17|588.35|585.95|582.56|580.16|0
1649426100000|2022-04-08 13:55:00|587.77|585.37|586.8|584.4|588.54|586.14|585.26|582.86|0
1649426400000|2022-04-08 14:00:00|588.54|586.14|581.6|579.2|588.54|586.14|581.21|578.81|0
1649426700000|2022-04-08 14:05:00|581.79|579.39|578.33|575.93|583.33|580.93|576.99|574.59|0
1649427000000|2022-04-08 14:10:00|578.14|575.74|581.07|578.67|583.39|580.99|576.82|574.42|0
1649427300000|2022-04-08 14:15:00|580.68|578.28|581.26|578.86|585.33|582.93|580.1|577.7|0
1649427600000|2022-04-08 14:20:00|581.07|578.67|577.98|575.58|581.45|579.05|576.82|574.42|0
1649427900000|2022-04-08 14:25:00|577.88|575.48|575.47|573.07|579.71|577.31|574.89|572.49|0
1649428200000|2022-04-08 14:30:00|575.66|573.26|574.3|571.9|575.85|573.45|571.05|568.65|0
1649428500000|2022-04-08 14:35:00|574.11|571.71|574.11|571.71|576.41|574.01|572.39|569.99|0
1649428800000|2022-04-08 14:40:00|573.73|571.33|575.84|573.44|576.22|573.82|572.58|570.18|0
1649429100000|2022-04-08 14:45:00|576.22|573.82|577.76|575.36|578.14|575.74|572.96|570.56|0
1649429400000|2022-04-08 14:50:00|577.37|574.97|564.76|562.36|577.37|574.97|564.38|561.98|0
1649429700000|2022-04-08 14:55:00|565.14|562.74|558.69|556.29|565.71|563.31|558.69|556.29|0
1649430000000|2022-04-08 15:00:00|559.26|556.86|556.54|554.14|560.58|558.18|554.46|552.06|0
1649430300000|2022-04-08 15:05:00|555.98|553.58|557.87|555.47|559.01|556.61|555.22|552.82|0
1649430600000|2022-04-08 15:10:00|558.44|556.04|556.94|554.54|559.01|556.61|555.5|553.1|0
1649430900000|2022-04-08 15:15:00|556.75|554.35|560.35|557.95|560.73|558.33|556.75|554.35|0
1649431200000|2022-04-08 15:20:00|560.16|557.76|563.01|560.61|563.58|561.18|560.16|557.76|0
1649431500000|2022-04-08 15:25:00|563.58|561.18|563.15|560.75|565.23|562.83|561.11|558.71|0
1649431800000|2022-04-08 15:30:00|562.96|560.56|561.07|558.67|563.15|560.75|559.18|556.78|0
1649432100000|2022-04-08 15:35:00|561.16|558.76|562.95|560.55|566.74|564.34|561.16|558.76|0
1649432400000|2022-04-08 15:40:00|563.71|561.31|563.9|561.5|565.22|562.82|562.2|559.8|0
1649432700000|2022-04-08 15:45:00|564.28|561.88|563.14|560.74|565.6|563.2|559.74|557.34|0
1649433000000|2022-04-08 15:50:00|563.71|561.31|562.95|560.55|563.9|561.5|559.93|557.53|0
1649433300000|2022-04-08 15:55:00|562.76|560.36|561.25|558.85|563.9|561.5|559.74|557.34|0
1649433600000|2022-04-08 16:00:00|561.44|559.04|560.4|558|561.72|559.32|559.08|556.68|0
1649433900000|2022-04-08 16:05:00|560.49|558.09|561.25|558.85|562.95|560.55|559.27|556.87|0
1649434200000|2022-04-08 16:10:00|561.62|559.22|562.38|559.98|565.03|562.63|559.17|556.77|0
1649434500000|2022-04-08 16:15:00|562|559.6|559.36|556.96|564.46|562.06|558.51|556.11|0
1649434800000|2022-04-08 16:20:00|559.17|556.77|556.54|554.14|559.55|557.15|556.07|553.67|0
1649435100000|2022-04-08 16:25:00|556.72|554.32|554.34|551.94|556.91|554.51|552.93|550.53|0
1649435400000|2022-04-08 16:30:00|554.43|552.03|558.95|556.55|559.43|557.03|554.16|551.76|0
1649435700000|2022-04-08 16:35:00|558.2|555.8|557.06|554.66|559.14|556.74|557.06|554.66|0
1649436000000|2022-04-08 16:40:00|556.88|554.48|558.19|555.79|558.76|556.36|555.56|553.16|0
1649436300000|2022-04-08 16:45:00|558.38|555.98|560.46|558.06|560.83|558.43|557.06|554.66|0
1649436600000|2022-04-08 16:50:00|560.27|557.87|557.63|555.23|561.4|559|556.87|554.47|0
1649436900000|2022-04-08 16:55:00|557.81|555.41|556.12|553.72|558|555.6|555.55|553.15|0
1649437200000|2022-04-08 17:00:00|556.31|553.91|557.44|555.04|559.89|557.49|555.93|553.53|0
1649437500000|2022-04-08 17:05:00|557.81|555.41|558|555.6|560.26|557.86|557.43|555.03|0
1649437800000|2022-04-08 17:10:00|557.62|555.22|561.77|559.37|561.77|559.37|557.62|555.22|0
1649438100000|2022-04-08 17:15:00|561.58|559.18|562.91|560.51|563.29|560.89|561.21|558.81|0
1649438400000|2022-04-08 17:20:00|562.82|560.42|561.39|558.99|563.1|560.7|560.45|558.05|0
1649438700000|2022-04-08 17:25:00|561.77|559.37|563.47|561.07|563.66|561.26|561.77|559.37|0
1649439000000|2022-04-08 17:30:00|563.28|560.88|565.56|563.16|565.56|563.16|563.09|560.69|0
1649439300000|2022-04-08 17:35:00|565.75|563.35|564.99|562.59|565.75|563.35|563.47|561.07|0
1649439600000|2022-04-08 17:40:00|565.18|562.78|564.8|562.4|566.69|564.29|564.23|561.83|0
1649439900000|2022-04-08 17:45:00|564.98|562.58|567.26|564.86|567.83|565.43|564.98|562.58|0
1649440200000|2022-04-08 17:50:00|567.64|565.24|566.31|563.91|568.02|565.62|565.17|562.77|0
1649440500000|2022-04-08 17:55:00|566.5|564.1|565.74|563.34|567.07|564.67|565.55|563.15|0
1649440800000|2022-04-08 18:00:00|566.12|563.72|567.83|565.43|568.21|565.81|564.41|562.01|0
1649441100000|2022-04-08 18:05:00|567.64|565.24|565.36|562.96|568.4|566|565.17|562.77|0
1649441400000|2022-04-08 18:10:00|565.17|562.77|563.65|561.25|565.36|562.96|563.46|561.06|0
1649441700000|2022-04-08 18:15:00|563.46|561.06|565.55|563.15|566.3|563.9|563.46|561.06|0
1649442000000|2022-04-08 18:20:00|565.73|563.33|568.2|565.8|568.39|565.99|562.51|560.11|0
1649442300000|2022-04-08 18:25:00|568.39|565.99|572.4|570|574.31|571.91|568.39|565.99|0
1649442600000|2022-04-08 18:30:00|572.59|570.19|572.46|570.06|574.69|572.29|571.7|569.3|0
1649442900000|2022-04-08 18:35:00|572.65|570.25|570.16|567.76|573.61|571.21|569.01|566.61|0
1649443200000|2022-04-08 18:40:00|570.74|568.34|571.31|568.91|572.08|569.68|568.63|566.23|0
1649443500000|2022-04-08 18:45:00|570.93|568.53|567.86|565.46|571.69|569.29|567.67|565.27|0
1649443800000|2022-04-08 18:50:00|567.77|565.37|563.48|561.08|568.25|565.85|562.34|559.94|0
1649444100000|2022-04-08 18:55:00|563.67|561.27|566.14|563.74|566.91|564.51|563.1|560.7|0
1649444400000|2022-04-08 19:00:00|566.72|564.32|567.1|564.7|567.67|565.27|565.38|562.98|0
1649444700000|2022-04-08 19:05:00|566.91|564.51|568.43|566.03|569.2|566.8|565.19|562.79|0
1649445000000|2022-04-08 19:10:00|568.62|566.22|565|562.6|569.58|567.18|561.76|559.36|0
1649445300000|2022-04-08 19:15:00|565.38|562.98|565.57|563.17|566.33|563.93|560.43|558.03|0
1649445600000|2022-04-08 19:20:00|565.76|563.36|565.37|562.97|567.66|565.26|564.14|561.74|0
1649445900000|2022-04-08 19:25:00|565.57|563.17|564.04|561.64|565.57|563.17|563.66|561.26|0
1649446200000|2022-04-08 19:30:00|563.66|561.26|567.85|565.45|567.85|565.45|562.14|559.74|0
1649446500000|2022-04-08 19:35:00|568.81|566.41|570.34|567.94|570.53|568.13|568.43|566.03|0
1649446800000|2022-04-08 19:40:00|569.95|567.55|565.56|563.16|571.1|568.7|565.56|563.16|0
1649447100000|2022-04-08 19:45:00|566.13|563.73|572.06|569.66|572.06|569.66|564.61|562.21|0
1649447400000|2022-04-08 19:50:00|572.64|570.24|578.48|576.08|578.57|576.17|572.06|569.66|0
1649447700000|2022-04-08 19:55:00|577.99|575.59|575.69|573.29|581.83|579.43|575.69|573.29|0
1649448000000|2022-04-08 20:00:00|575.12|572.72|574.54|572.14|575.12|572.72|572.25|569.85|0
1649448300000|2022-04-08 20:05:00|574.35|571.95|574.54|572.14|575.69|573.29|574.16|571.76|0
1649448600000|2022-04-08 20:10:00|574.35|571.95|576.65|574.25|576.65|574.25|574.35|571.95|0
1649660700000|2022-04-11 07:05:00|589.7|587.3|593.19|590.79|593.88|591.48|589.11|586.71|0
1649661000000|2022-04-11 07:10:00|593.1|590.7|599.92|597.52|599.92|597.52|593.1|590.7|0
1649661300000|2022-04-11 07:15:00|600.99|598.59|597.67|595.27|601.68|599.28|595.33|592.93|0
1649661600000|2022-04-11 07:20:00|598.26|595.86|592.6|590.2|598.26|595.86|592.41|590.01|0
1649661900000|2022-04-11 07:25:00|592.99|590.59|581.19|578.79|593.19|590.79|581.19|578.79|0
1649662200000|2022-04-11 07:30:00|581|578.6|582.15|579.75|584.08|581.68|580.8|578.4|0
1649662500000|2022-04-11 07:35:00|581.96|579.56|581.19|578.79|582.92|580.52|580.99|578.59|0
1649662800000|2022-04-11 07:40:00|580.99|578.59|582.44|580.04|582.83|580.43|580.61|578.21|0
1649663100000|2022-04-11 07:45:00|582.25|579.85|580.99|578.59|584.27|581.87|578.49|576.09|0
1649663400000|2022-04-11 07:50:00|580.9|578.5|583.49|581.09|583.88|581.48|580.9|578.5|0
1649663700000|2022-04-11 07:55:00|583.21|580.81|585.42|583.02|585.42|583.02|583.11|580.71|0
1649664000000|2022-04-11 08:00:00|585.23|582.83|588.52|586.12|588.52|586.12|583.3|580.9|0
1649664300000|2022-04-11 08:05:00|588.71|586.31|590.84|588.44|591.82|589.42|587.55|585.15|0
1649664600000|2022-04-11 08:10:00|591.23|588.83|591.92|589.52|592.59|590.19|590.07|587.67|0
1649664900000|2022-04-11 08:15:00|593.37|590.97|599.02|596.62|599.22|596.82|591.04|588.64|0
1649665200000|2022-04-11 08:20:00|599.41|597.01|599.61|597.21|600.98|598.58|597.85|595.45|0
1649665500000|2022-04-11 08:25:00|599.71|597.31|600.19|597.79|602.35|599.95|599.71|597.31|0
1649665800000|2022-04-11 08:30:00|600.1|597.7|598.82|596.42|601.95|599.55|598.73|596.33|0
1649666100000|2022-04-11 08:35:00|599.41|597.01|598.53|596.13|599.41|597.01|597.65|595.25|0
1649666400000|2022-04-11 08:40:00|598.43|596.03|598.73|596.33|599.21|596.81|597.84|595.44|0
1649666700000|2022-04-11 08:45:00|598.63|596.23|596.67|594.27|598.82|596.42|596.48|594.08|0
1649667000000|2022-04-11 08:50:00|596.48|594.08|595.89|593.49|598.43|596.03|595.89|593.49|0
1649667300000|2022-04-11 08:55:00|595.99|593.59|597.45|595.05|597.84|595.44|594.92|592.52|0
1649667600000|2022-04-11 09:00:00|597.36|594.96|595.99|593.59|597.84|595.44|595.89|593.49|0
1649667900000|2022-04-11 09:05:00|596.18|593.78|597.25|594.85|598.23|595.83|595.11|592.71|0
1649668200000|2022-04-11 09:10:00|597.16|594.76|597.25|594.85|598.62|596.22|595.89|593.49|0
1649668500000|2022-04-11 09:15:00|597.06|594.66|595.49|593.09|597.74|595.34|595.49|593.09|0
1649668800000|2022-04-11 09:20:00|595.3|592.9|594.13|591.73|596.47|594.07|594.13|591.73|0
1649669100000|2022-04-11 09:25:00|594.32|591.92|593.45|591.05|594.32|591.92|593.16|590.76|0
1649669400000|2022-04-11 09:30:00|593.65|591.25|594.42|592.02|594.91|592.51|593.54|591.14|0
1649669700000|2022-04-11 09:35:00|594.13|591.73|593.15|590.75|594.52|592.12|593.06|590.66|0
1649670000000|2022-04-11 09:40:00|593.25|590.85|593.35|590.95|595.49|593.09|592.76|590.36|0
1649670300000|2022-04-11 09:45:00|593.15|590.75|592.18|589.78|593.64|591.24|588.21|585.81|0
1649670600000|2022-04-11 09:50:00|592.09|589.69|589.17|586.77|592.37|589.97|589.07|586.67|0
1649670900000|2022-04-11 09:55:00|589.27|586.87|588.98|586.58|590.24|587.84|587.52|585.12|0
1649671200000|2022-04-11 10:00:00|588.68|586.28|588.1|585.7|588.68|586.28|587.52|585.12|0
1649671500000|2022-04-11 10:05:00|587.91|585.51|587.91|585.51|588.68|586.28|586.55|584.15|0
1649671800000|2022-04-11 10:10:00|588.01|585.61|587.71|585.31|588.87|586.47|587.71|585.31|0
1649672100000|2022-04-11 10:15:00|587.52|585.12|585.78|583.38|587.81|585.41|584.91|582.51|0
1649672400000|2022-04-11 10:20:00|585.68|583.28|589.07|586.67|589.26|586.86|585.58|583.18|0
1649672700000|2022-04-11 10:25:00|589.17|586.77|589.84|587.44|590.62|588.22|588.68|586.28|0
1649673000000|2022-04-11 10:30:00|590.03|587.63|591|588.6|591.2|588.8|588.29|585.89|0
1649673300000|2022-04-11 10:35:00|591.2|588.8|590.81|588.41|591.97|589.57|590.42|588.02|0
1649673600000|2022-04-11 10:40:00|590.71|588.31|593.72|591.32|594.21|591.81|590.23|587.83|0
1649673900000|2022-04-11 10:45:00|593.82|591.42|590.61|588.21|594.11|591.71|590.32|587.92|0
1649674200000|2022-04-11 10:50:00|590.71|588.31|589.64|587.24|590.71|588.31|588.48|586.08|0
1649674500000|2022-04-11 10:55:00|589.45|587.05|586.73|584.33|589.64|587.24|586.73|584.33|0
1649674800000|2022-04-11 11:00:00|586.93|584.53|587.89|585.49|588.86|586.46|586.35|583.95|0
1649675100000|2022-04-11 11:05:00|587.8|585.4|588.67|586.27|589.64|587.24|586.54|584.14|0
1649675400000|2022-04-11 11:10:00|588.47|586.07|589.15|586.75|590.02|587.62|587.31|584.91|0
1649675700000|2022-04-11 11:15:00|589.25|586.85|591.96|589.56|592.35|589.95|589.25|586.85|0
1649676000000|2022-04-11 11:20:00|592.16|589.76|591.96|589.56|593.13|590.73|591.77|589.37|0
1649676300000|2022-04-11 11:25:00|592.16|589.76|591.28|588.88|593.32|590.92|590.99|588.59|0
1649676600000|2022-04-11 11:30:00|591.18|588.78|593.13|590.73|593.52|591.12|591.18|588.78|0
1649676900000|2022-04-11 11:35:00|593.23|590.83|596.44|594.04|596.44|594.04|592.93|590.53|0
1649677200000|2022-04-11 11:40:00|596.63|594.23|597.8|595.4|598.78|596.38|596.24|593.84|0
1649677500000|2022-04-11 11:45:00|598.1|595.7|597.71|595.31|598.58|596.18|596.93|594.53|0
1649677800000|2022-04-11 11:50:00|597.6|595.2|597.99|595.59|598.77|596.37|596.63|594.23|0
1649678100000|2022-04-11 11:55:00|598.19|595.79|599.36|596.96|599.85|597.45|597.41|595.01|0
1649678400000|2022-04-11 12:00:00|599.16|596.76|598.58|596.18|600.34|597.94|597.41|595.01|0
1649678700000|2022-04-11 12:05:00|598.77|596.37|602.2|599.8|602.88|600.48|598.58|596.18|0
1649679000000|2022-04-11 12:10:00|602.49|600.09|601.7|599.3|604.45|602.05|601.51|599.11|0
1649679300000|2022-04-11 12:15:00|601.9|599.5|602.09|599.69|603.27|600.87|600.92|598.52|0
1649679600000|2022-04-11 12:20:00|601.9|599.5|605.04|602.64|605.63|603.23|601.51|599.11|0
1649679900000|2022-04-11 12:25:00|605.14|602.74|604.55|602.15|605.23|602.83|603.27|600.87|0
1649680200000|2022-04-11 12:30:00|604.45|602.05|603.66|601.26|605.23|602.83|602.48|600.08|0
1649680500000|2022-04-11 12:35:00|603.86|601.46|604.84|602.44|604.84|602.44|602.48|600.08|0
1649680800000|2022-04-11 12:40:00|604.44|602.04|602.68|600.28|605.43|603.03|602.68|600.28|0
1649681100000|2022-04-11 12:45:00|602.28|599.88|600.52|598.12|602.28|599.88|599.93|597.53|0
1649681400000|2022-04-11 12:50:00|600.72|598.32|600.58|598.18|600.91|598.51|599.93|597.53|0
1649681700000|2022-04-11 12:55:00|600.78|598.38|601.17|598.77|601.17|598.77|599.21|596.81|0
1649682000000|2022-04-11 13:00:00|600.97|598.57|599.41|597.01|601.37|598.97|599.01|596.61|0
1649682300000|2022-04-11 13:05:00|599.6|597.2|601.76|599.36|601.76|599.36|599.41|597.01|0
1649682600000|2022-04-11 13:10:00|601.95|599.55|599.4|597|602.74|600.34|599.4|597|0
1649682900000|2022-04-11 13:15:00|599.21|596.81|598.98|596.58|600.45|598.05|597.61|595.21|0
1649683200000|2022-04-11 13:20:00|599.18|596.78|599.18|596.78|600.95|598.55|598.2|595.8|0
1649683500000|2022-04-11 13:25:00|598.98|596.58|601.14|598.74|601.53|599.13|597.61|595.21|0
1649683800000|2022-04-11 13:30:00|600.95|598.55|601.34|598.94|603.11|600.71|595.46|593.06|0
1649684100000|2022-04-11 13:35:00|601.73|599.33|607.44|605.04|607.64|605.24|594.67|592.27|0
1649684400000|2022-04-11 13:40:00|607.05|604.65|601.73|599.33|610.81|608.41|599.96|597.56|0
1649684700000|2022-04-11 13:45:00|601.33|598.93|601.33|598.93|605.27|602.87|599.37|596.97|0
1649685000000|2022-04-11 13:50:00|601.53|599.13|600.35|597.95|605.07|602.67|598|595.6|0
1649685300000|2022-04-11 13:55:00|600.15|597.75|601.13|598.73|603.69|601.29|598.78|596.38|0
1649685600000|2022-04-11 14:00:00|602.12|599.72|605.07|602.67|606.06|603.66|598.78|596.38|0
1649685900000|2022-04-11 14:05:00|605.66|603.26|602.31|599.91|607.24|604.84|600.74|598.34|0
1649686200000|2022-04-11 14:10:00|601.92|599.52|603.49|601.09|604.67|602.27|599.17|596.77|0
1649686500000|2022-04-11 14:15:00|602.31|599.91|606.25|603.85|606.84|604.44|598.58|596.18|0
1649686800000|2022-04-11 14:20:00|606.84|604.44|607.63|605.23|608.22|605.82|604.28|601.88|0
1649687100000|2022-04-11 14:25:00|607.24|604.84|613.83|611.43|616.21|613.81|606.25|603.85|0
1649687400000|2022-04-11 14:30:00|615.02|612.62|614.42|612.02|615.81|613.41|613.24|610.84|0
1649687700000|2022-04-11 14:35:00|614.03|611.63|616.2|613.8|617.79|615.39|613.24|610.84|0
1649688000000|2022-04-11 14:40:00|616.4|614|618.58|616.18|619.77|617.37|615.81|613.41|0
1649688300000|2022-04-11 14:45:00|618.78|616.38|619.17|616.77|619.77|617.37|616.99|614.59|0
1649688600000|2022-04-11 14:50:00|618.97|616.57|615.21|612.81|619.37|616.97|614.62|612.22|0
1649688900000|2022-04-11 14:55:00|615.61|613.21|617.19|614.79|617.78|615.38|614.81|612.41|0
1649689200000|2022-04-11 15:00:00|618.18|615.78|616.99|614.59|618.18|615.78|614.81|612.41|0
1649689500000|2022-04-11 15:05:00|617.19|614.79|619.37|616.97|619.96|617.56|616.99|614.59|0
1649689800000|2022-04-11 15:10:00|619.57|617.17|620.16|617.76|621.55|619.15|617.98|615.58|0
1649690100000|2022-04-11 15:15:00|620.36|617.96|620.95|618.55|622.15|619.75|619.17|616.77|0
1649690400000|2022-04-11 15:20:00|621.15|618.75|621.95|619.55|622.34|619.94|619.76|617.36|0
1649690700000|2022-04-11 15:25:00|622.14|619.74|621.15|618.75|622.94|620.54|619.58|617.18|0
1649691000000|2022-04-11 15:30:00|621.55|619.15|617.19|614.79|621.94|619.54|616.8|614.4|0
1649691300000|2022-04-11 15:35:00|617.39|614.99|619.37|616.97|619.37|616.97|615.22|612.82|0
1649691600000|2022-04-11 15:40:00|619.17|616.77|616.99|614.59|619.37|616.97|616.2|613.8|0
1649691900000|2022-04-11 15:45:00|616.8|614.4|618.37|615.97|619.36|616.96|615.22|612.82|0
1649692200000|2022-04-11 15:50:00|618.18|615.78|617.58|615.18|619.76|617.36|616|613.6|0
1649692500000|2022-04-11 15:55:00|617.78|615.38|619.76|617.36|620.55|618.15|617.58|615.18|0
1649692800000|2022-04-11 16:00:00|619.95|617.55|620.55|618.15|622.33|619.93|619.76|617.36|0
1649693100000|2022-04-11 16:05:00|620.65|618.25|619.56|617.16|620.65|618.25|618.37|615.97|0
1649693400000|2022-04-11 16:10:00|619.36|616.96|621.34|618.94|621.84|619.44|618.76|616.36|0
1649693700000|2022-04-11 16:15:00|620.94|618.54|620.35|617.95|622.13|619.73|620.35|617.95|0
1649694000000|2022-04-11 16:20:00|619.95|617.55|621.53|619.13|622.13|619.73|619.36|616.96|0
1649694300000|2022-04-11 16:25:00|621.73|619.33|623.12|620.72|623.12|620.72|621.53|619.13|0
1649694600000|2022-04-11 16:30:00|622.92|620.52|621.48|619.08|623.12|620.72|621.08|618.68|0
1649694900000|2022-04-11 16:35:00|621.28|618.88|621.67|619.27|622.47|620.07|620.88|618.48|0
1649695200000|2022-04-11 16:40:00|621.87|619.47|623.06|620.66|624.06|621.66|621.67|619.27|0
1649695500000|2022-04-11 16:45:00|622.86|620.46|620.48|618.08|622.86|620.46|619.69|617.29|0
1649695800000|2022-04-11 16:50:00|620.68|618.28|623.46|621.06|624.85|622.45|619.68|617.28|0
1649696100000|2022-04-11 16:55:00|623.66|621.26|621.07|618.67|624.26|621.86|620.48|618.08|0
1649696400000|2022-04-11 17:00:00|621.27|618.87|616.71|614.31|621.27|618.87|615.92|613.52|0
1649696700000|2022-04-11 17:05:00|616.91|614.51|617.5|615.1|617.9|615.5|615.32|612.92|0
1649697000000|2022-04-11 17:10:00|617.3|614.9|615.91|613.51|618|615.6|615.52|613.12|0
1649697300000|2022-04-11 17:15:00|616.11|613.71|618.88|616.48|620.27|617.87|615.91|613.51|0
1649697600000|2022-04-11 17:20:00|618.29|615.89|622.86|620.46|623.45|621.05|618.29|615.89|0
1649697900000|2022-04-11 17:25:00|622.46|620.06|622.16|619.76|624.05|621.65|621.07|618.67|0
1649698200000|2022-04-11 17:30:00|622.26|619.86|619.08|616.68|622.26|619.86|619.08|616.68|0
1649698500000|2022-04-11 17:35:00|618.88|616.48|620.07|617.67|622.96|620.56|617.49|615.09|0
1649698800000|2022-04-11 17:40:00|620.37|617.97|620.37|617.97|620.86|618.46|617.69|615.29|0
1649699100000|2022-04-11 17:45:00|620.66|618.26|620.27|617.87|620.86|618.46|619.08|616.68|0
1649699400000|2022-04-11 17:50:00|620.07|617.67|620.66|618.26|621.06|618.66|619.67|617.27|0
1649699700000|2022-04-11 17:55:00|620.86|618.46|618.48|616.08|621.65|619.25|618.08|615.68|0
1649700000000|2022-04-11 18:00:00|618.28|615.88|621.06|618.66|622.25|619.85|617.49|615.09|0
1649700300000|2022-04-11 18:05:00|620.66|618.26|616.49|614.09|621.65|619.25|615.51|613.11|0
1649700600000|2022-04-11 18:10:00|616.89|614.49|623.04|620.64|623.64|621.24|615.9|613.5|0
1649700900000|2022-04-11 18:15:00|623.54|621.14|625.14|622.74|625.23|622.83|623.04|620.64|0
1649701200000|2022-04-11 18:20:00|625.23|622.83|624.23|621.83|625.23|622.83|623.84|621.44|0
1649701500000|2022-04-11 18:25:00|624.43|622.03|623.44|621.04|624.83|622.43|622.74|620.34|0
1649701800000|2022-04-11 18:30:00|624.23|621.83|622.24|619.84|626.03|623.63|622.04|619.64|0
1649702100000|2022-04-11 18:35:00|622.64|620.24|621.64|619.24|623.83|621.43|621.64|619.24|0
1649702400000|2022-04-11 18:40:00|621.05|618.65|621.44|619.04|622.84|620.44|619.86|617.46|0
1649702700000|2022-04-11 18:45:00|621.25|618.85|616.88|614.48|621.64|619.24|616.68|614.28|0
1649703000000|2022-04-11 18:50:00|617.08|614.68|617.08|614.68|617.67|615.27|613.52|611.12|0
1649703300000|2022-04-11 18:55:00|616.88|614.48|616.28|613.88|617.08|614.68|615.3|612.9|0
1649703600000|2022-04-11 19:00:00|616.48|614.08|619.56|617.16|620.05|617.65|611.94|609.54|0
1649703900000|2022-04-11 19:05:00|619.45|617.05|618.46|616.06|621.44|619.04|618.46|616.06|0
1649704200000|2022-04-11 19:10:00|618.07|615.67|621.14|618.74|621.24|618.84|617.07|614.67|0
1649704500000|2022-04-11 19:15:00|620.64|618.24|622.23|619.83|623.82|621.42|620.64|618.24|0
1649704800000|2022-04-11 19:20:00|622.63|620.23|624.32|621.92|624.42|622.02|622.43|620.03|0
1649705100000|2022-04-11 19:25:00|624.42|622.02|628.11|625.71|628.61|626.21|624.02|621.62|0
1649705400000|2022-04-11 19:30:00|628.21|625.81|632.61|630.21|632.71|630.31|627.61|625.21|0
1649705700000|2022-04-11 19:35:00|633.01|630.61|631.41|629.01|633.91|631.51|631.41|629.01|0
1649706000000|2022-04-11 19:40:00|631.61|629.21|632.61|630.21|633.91|631.51|629.4|627|0
1649706300000|2022-04-11 19:45:00|632.81|630.41|633.97|631.57|635.61|633.21|632|629.6|0
1649706600000|2022-04-11 19:50:00|632.36|629.96|638.4|636|638.4|636|630.76|628.36|0
1649706900000|2022-04-11 19:55:00|638|635.6|634.17|631.77|639.41|637.01|633.97|631.57|0
1649707200000|2022-04-11 20:00:00|636.38|633.98|638.74|636.34|638.74|636.34|634.37|631.97|0
1649707500000|2022-04-11 20:05:00|638.53|636.13|636.12|633.72|638.53|636.13|636.12|633.72|0
1649707800000|2022-04-11 20:10:00|636.32|633.92|637.12|634.72|637.12|634.72|634.31|631.91|0
1649708100000|2022-04-11 20:15:00|637.32|634.32|636.92|634.12|637.32|634.52|635.92|633.12|0
1649708400000|2022-04-11 20:20:00|636.72|633.92|637.72|634.92|637.92|635.12|636.52|633.72|0
1649708700000|2022-04-11 20:25:00|637.92|635.12|638.33|635.53|638.33|635.53|637.52|634.72|0
1649709000000|2022-04-11 20:30:00|638.12|635.32|638.83|636.03|639.43|636.63|637.92|635.12|0
1649709300000|2022-04-11 20:35:00|638.63|635.83|636.62|633.82|638.63|635.83|636.62|633.82|0
1649709600000|2022-04-11 20:40:00|636.42|633.62|636.42|633.62|637.02|634.22|636.42|633.62|0
1649709900000|2022-04-11 20:45:00|636.22|633.42|636.41|633.61|637.22|634.42|636.22|633.42|0
1649710200000|2022-04-11 20:50:00|636.21|633.41|636.21|633.41|636.61|633.81|635.81|633.01|0
1649710500000|2022-04-11 20:55:00|636.01|633.21|635.91|633.11|636.21|633.41|635.71|632.91|0
1649710800000|2022-04-11 21:00:00|635.87|633.07|635.98|633.18|636.19|633.39|635.8|633|0
1649711100000|2022-04-11 21:05:00|636.01|633.21|636.01|633.21|636.1|633.3|635.95|633.15|0
1649711400000|2022-04-11 21:10:00|635.98|633.18|636.01|633.21|636.01|633.21|635.95|633.15|0
1649711700000|2022-04-11 21:15:00|636.04|633.24|635.95|633.15|636.04|633.24|635.95|633.15|0
1649712000000|2022-04-11 21:20:00|635.86|633.06|635.65|632.85|635.86|633.06|635.16|632.36|0
1649712300000|2022-04-11 21:25:00|635.53|632.73|635.56|632.76|635.86|633.06|635.39|632.59|0
1649712600000|2022-04-11 21:30:00|635.53|632.73|635.65|632.85|635.83|633.03|635.51|632.71|0
1649712900000|2022-04-11 21:35:00|635.68|632.88|635.77|632.97|635.77|632.97|635.47|632.67|0
1649713200000|2022-04-11 21:40:00|635.79|632.99|635.97|633.17|636|633.2|635.77|632.97|0
1649713500000|2022-04-11 21:45:00|636|633.2|635.94|633.14|636.06|633.26|635.94|633.14|0
1649713800000|2022-04-11 21:50:00|635.91|633.11|635.97|633.17|635.97|633.17|635.85|633.05|0
1649714100000|2022-04-11 21:55:00|636|633.2|635.85|633.05|636.03|633.23|635.64|632.84|0
1649714400000|2022-04-11 22:00:00|635.44|632.64|634.39|631.59|635.44|632.64|633.29|630.49|0
1649714700000|2022-04-11 22:05:00|634.19|631.39|634.99|632.19|635.19|632.39|633.99|631.19|0
1649715000000|2022-04-11 22:10:00|634.79|631.99|634.09|631.29|634.79|631.99|633.99|631.19|0
1649715300000|2022-04-11 22:15:00|634.19|631.39|634.59|631.79|634.59|631.79|633.99|631.19|0
1649715600000|2022-04-11 22:20:00|634.39|631.59|634.59|631.79|634.79|631.99|633.99|631.19|0
1649715900000|2022-04-11 22:25:00|634.39|631.59|634.39|631.59|634.79|631.99|634.19|631.39|0
1649716200000|2022-04-11 22:30:00|634.19|631.39|633.58|630.78|634.19|631.39|633.58|630.78|0
1649716500000|2022-04-11 22:35:00|633.69|630.89|633.38|630.58|633.78|630.98|633.18|630.38|0
1649716800000|2022-04-11 22:40:00|633.58|630.78|633.18|630.38|633.58|630.78|633.18|630.38|0
1649717100000|2022-04-11 22:45:00|632.98|630.18|633.38|630.58|633.38|630.58|632.98|630.18|0
1649717400000|2022-04-11 22:50:00|633.58|630.78|633.38|630.58|633.78|630.98|633.38|630.58|0
1649717700000|2022-04-11 22:55:00|633.18|630.38|632.98|630.18|633.18|630.38|632.78|629.98|0
1649718000000|2022-04-11 23:00:00|632.78|629.98|633.78|630.98|633.78|630.98|632.78|629.98|0
1649718300000|2022-04-11 23:05:00|633.98|631.18|634.18|631.38|634.78|631.98|633.88|631.08|0
1649718600000|2022-04-11 23:10:00|634.38|631.58|634.78|631.98|635.38|632.58|634.18|631.38|0
1649718900000|2022-04-11 23:15:00|634.98|632.18|635.38|632.58|635.78|632.98|634.78|631.98|0
1649719200000|2022-04-11 23:20:00|635.58|632.78|637.18|634.38|637.79|634.99|634.58|631.78|0
1649719500000|2022-04-11 23:25:00|636.78|633.98|636.88|634.08|637.99|635.19|636.38|633.58|0
1649719800000|2022-04-11 23:30:00|636.98|634.18|636.58|633.78|637.58|634.78|635.37|632.57|0
1649720100000|2022-04-11 23:35:00|636.78|633.98|637.58|634.78|637.98|635.18|636.68|633.88|0
1649720400000|2022-04-11 23:40:00|637.78|634.98|637.18|634.38|637.78|634.98|636.58|633.78|0
1649720700000|2022-04-11 23:45:00|637.38|634.58|638.99|636.19|638.99|636.19|636.98|634.18|0
1649721000000|2022-04-11 23:50:00|639.19|636.39|639.59|636.79|639.99|637.19|637.78|634.98|0
1649721300000|2022-04-11 23:55:00|639.79|636.99|638.58|635.78|640.59|637.79|638.38|635.58|0
1649721600000|2022-04-12 00:00:00|638.98|636.18|637.78|634.98|638.98|636.18|636.17|633.37|0
1649721900000|2022-04-12 00:05:00|637.98|635.18|639.18|636.38|639.59|636.79|637.37|634.57|0
1649722200000|2022-04-12 00:10:00|639.38|636.58|639.89|637.09|640.79|637.99|639.18|636.38|0
1649722500000|2022-04-12 00:15:00|639.99|637.19|639.18|636.38|640.59|637.79|637.37|634.57|0
1649722800000|2022-04-12 00:20:00|638.98|636.18|638.48|635.68|639.78|636.98|637.77|634.97|0
1649723100000|2022-04-12 00:25:00|638.58|635.78|638.78|635.98|639.38|636.58|637.37|634.57|0
1649723400000|2022-04-12 00:30:00|638.57|635.77|639.38|636.58|639.78|636.98|637.77|634.97|0
1649723700000|2022-04-12 00:35:00|639.18|636.38|639.98|637.18|640.38|637.58|638.37|635.57|0
1649724000000|2022-04-12 00:40:00|639.78|636.98|640.78|637.98|640.78|637.98|639.78|636.98|0
1649724300000|2022-04-12 00:45:00|642.19|639.39|643.2|640.4|643.61|640.81|642.19|639.39|0
1649724600000|2022-04-12 00:50:00|643|640.2|645.62|642.82|645.83|643.03|643|640.2|0
1649724900000|2022-04-12 00:55:00|646.23|643.43|648.66|645.86|649.47|646.67|645.62|642.82|0
1649725200000|2022-04-12 01:00:00|648.86|646.06|648.25|645.45|649.67|646.87|647.64|644.84|0
1649725500000|2022-04-12 01:05:00|648.36|645.56|648.45|645.65|649.26|646.46|648.05|645.25|0
1649725800000|2022-04-12 01:10:00|648.65|645.85|649.06|646.26|649.26|646.46|648.65|645.85|0
1649726100000|2022-04-12 01:15:00|648.86|646.06|649.06|646.26|649.26|646.46|648.05|645.25|0
1649726400000|2022-04-12 01:20:00|649.26|646.46|649.26|646.46|649.26|646.46|648.04|645.24|0
1649726700000|2022-04-12 01:25:00|649.87|647.07|650.68|647.88|651.49|648.69|649.66|646.86|0
1649727000000|2022-04-12 01:30:00|650.27|647.47|650.07|647.27|651.08|648.28|648.65|645.85|0
1649727300000|2022-04-12 01:35:00|649.86|647.06|650.47|647.67|650.68|647.88|648.65|645.85|0
1649727600000|2022-04-12 01:40:00|650.58|647.78|650.67|647.87|652.09|649.29|650.07|647.27|0
1649727900000|2022-04-12 01:45:00|650.88|648.08|651.28|648.48|651.69|648.89|650.27|647.47|0
1649728200000|2022-04-12 01:50:00|651.39|648.59|653.51|650.71|653.51|650.71|651.08|648.28|0
1649728500000|2022-04-12 01:55:00|653.31|650.51|653.31|650.51|653.92|651.12|652.5|649.7|0
1649728800000|2022-04-12 02:00:00|653.11|650.31|653.71|650.91|653.71|650.91|652.5|649.7|0
1649729100000|2022-04-12 02:05:00|653.62|650.82|651.68|648.88|653.71|650.91|651.68|648.88|0
1649729400000|2022-04-12 02:10:00|651.48|648.68|651.28|648.48|651.68|648.88|650.67|647.87|0
1649729700000|2022-04-12 02:15:00|651.07|648.27|652.49|649.69|652.69|649.89|650.67|647.87|0
1649730000000|2022-04-12 02:20:00|652.39|649.59|653.1|650.3|653.3|650.5|651.68|648.88|0
1649730300000|2022-04-12 02:25:00|653.21|650.41|652.29|649.49|653.51|650.71|652.08|649.28|0
1649730600000|2022-04-12 02:30:00|652.08|649.28|650.46|647.66|652.29|649.49|649.85|647.05|0
1649730900000|2022-04-12 02:35:00|650.56|647.76|651.47|648.67|651.47|648.67|649.85|647.05|0
1649731200000|2022-04-12 02:40:00|651.27|648.47|650.77|647.97|651.47|648.67|650.66|647.86|0
1649731500000|2022-04-12 02:45:00|650.66|647.86|650.66|647.86|651.07|648.27|650.66|647.86|0
1649731800000|2022-04-12 02:50:00|650.76|647.96|650.66|647.86|651.27|648.47|650.66|647.86|0
1649732100000|2022-04-12 02:55:00|650.86|648.06|650.86|648.06|651.47|648.67|650.66|647.86|0
1649732400000|2022-04-12 03:00:00|650.66|647.86|650.45|647.65|650.86|648.06|649.44|646.64|0
1649732700000|2022-04-12 03:05:00|650.66|647.86|650.76|647.96|651.26|648.46|650.45|647.65|0
1649733000000|2022-04-12 03:10:00|650.86|648.06|650.76|647.96|651.67|648.87|650.65|647.85|0
1649733300000|2022-04-12 03:15:00|650.65|647.85|653.49|650.69|653.9|651.1|650.45|647.65|0
1649733600000|2022-04-12 03:20:00|653.7|650.9|653.49|650.69|654.1|651.3|653.09|650.29|0
1649733900000|2022-04-12 03:25:00|653.29|650.49|653.29|650.49|653.4|650.6|652.68|649.88|0
1649734200000|2022-04-12 03:30:00|653.49|650.69|653.29|650.49|653.49|650.69|651.66|648.86|0
1649734500000|2022-04-12 03:35:00|653.08|650.28|652.68|649.88|653.9|651.1|652.38|649.58|0
1649734800000|2022-04-12 03:40:00|652.88|650.08|653.29|650.49|653.49|650.69|652.68|649.88|0
1649735100000|2022-04-12 03:45:00|653.08|650.28|653.28|650.48|653.49|650.69|652.68|649.88|0
1649735400000|2022-04-12 03:50:00|653.08|650.28|653.28|650.48|653.89|651.09|652.67|649.87|0
1649735700000|2022-04-12 03:55:00|653.08|650.28|653.69|650.89|654.3|651.5|653.08|650.28|0
1649736000000|2022-04-12 04:00:00|653.59|650.79|653.48|650.68|653.89|651.09|652.67|649.87|0
1649736300000|2022-04-12 04:05:00|653.39|650.59|654.2|651.4|654.3|651.5|652.67|649.87|0
1649736600000|2022-04-12 04:10:00|654.09|651.29|653.89|651.09|654.09|651.29|653.48|650.68|0
1649736900000|2022-04-12 04:15:00|653.99|651.19|653.89|651.09|653.99|651.19|653.48|650.68|0
1649737200000|2022-04-12 04:20:00|653.68|650.88|653.68|650.88|653.89|651.09|653.48|650.68|0
1649737500000|2022-04-12 04:25:00|653.89|651.09|656.33|653.53|656.73|653.93|653.79|650.99|0
1649737800000|2022-04-12 04:30:00|656.53|653.73|656.02|653.22|656.53|653.73|655.51|652.71|0
1649738100000|2022-04-12 04:35:00|656.12|653.32|655.92|653.12|656.43|653.63|655.51|652.71|0
1649738400000|2022-04-12 04:40:00|655.71|652.91|656.43|653.63|656.73|653.93|655.71|652.91|0
1649738700000|2022-04-12 04:45:00|656.53|653.73|656.73|653.93|656.84|654.04|656.12|653.32|0
1649739000000|2022-04-12 04:50:00|656.84|654.04|656.53|653.73|656.84|654.04|656.32|653.52|0
1649739300000|2022-04-12 04:55:00|656.63|653.83|656.52|653.72|657.14|654.34|656.52|653.72|0
1649739600000|2022-04-12 05:00:00|656.32|653.52|657.13|654.33|657.54|654.74|655.51|652.71|0
1649739900000|2022-04-12 05:05:00|657.34|654.54|655.87|653.07|657.34|654.54|655.87|653.07|0
1649740200000|2022-04-12 05:10:00|655.67|652.87|653.54|650.74|656.07|653.27|653.54|650.74|0
1649740500000|2022-04-12 05:15:00|653.43|650.63|649.79|646.99|653.64|650.84|649.79|646.99|0
1649740800000|2022-04-12 05:20:00|649.59|646.79|652.22|649.42|652.22|649.42|649.39|646.59|0
1649741100000|2022-04-12 05:25:00|652.01|649.21|653.23|650.43|653.23|650.43|652.01|649.21|0
1649741400000|2022-04-12 05:30:00|653.03|650.23|652.42|649.62|653.43|650.63|652.21|649.41|0
1649741700000|2022-04-12 05:35:00|652.21|649.41|650.19|647.39|653.43|650.63|650.19|647.39|0
1649742000000|2022-04-12 05:40:00|650.39|647.59|650.59|647.79|652.01|649.21|649.99|647.19|0
1649742300000|2022-04-12 05:45:00|650.8|648|651.2|648.4|652.21|649.41|650.59|647.79|0
1649742600000|2022-04-12 05:50:00|651.3|648.5|650.79|647.99|651.81|649.01|650.09|647.29|0
1649742900000|2022-04-12 05:55:00|651|648.2|652.31|649.51|652.61|649.81|650.79|647.99|0
1649743200000|2022-04-12 06:00:00|652.52|649.72|654.44|651.64|655.76|652.96|650.79|647.99|0
1649743500000|2022-04-12 06:05:00|654.23|651.43|652|649.2|655.25|652.45|652|649.2|0
1649743800000|2022-04-12 06:10:00|652.21|649.41|650.99|648.19|652.21|649.41|650.79|647.99|0
1649744100000|2022-04-12 06:15:00|651.1|648.3|650.59|647.79|652|649.2|650.59|647.79|0
1649744400000|2022-04-12 06:20:00|650.69|647.89|652.41|649.61|652.41|649.61|650.59|647.79|0
1649744700000|2022-04-12 06:25:00|652.2|649.4|650.99|648.19|652.31|649.51|650.99|648.19|0
1649745000000|2022-04-12 06:30:00|651.19|648.39|650.99|648.19|652|649.2|650.78|647.98|0
1649745300000|2022-04-12 06:35:00|650.78|647.98|646.74|643.94|650.78|647.98|646.14|643.34|0
1649745600000|2022-04-12 06:40:00|646.95|644.15|648.66|645.86|648.76|645.96|646.14|643.34|0
1649745900000|2022-04-12 06:45:00|648.76|645.96|649.37|646.57|650.38|647.58|647.95|645.15|0
1649746200000|2022-04-12 06:50:00|649.16|646.36|649.57|646.77|650.17|647.37|648.96|646.16|0
1649746500000|2022-04-12 06:55:00|650.17|647.37|647.95|645.15|650.78|647.98|647.95|645.15|0
1649746800000|2022-04-12 07:00:00|648.15|645.35|651.79|648.99|651.79|648.99|646.74|643.94|0
1649747100000|2022-04-12 07:05:00|651.99|649.59|650.46|648.06|654.02|651.62|648.84|646.44|0
1649747400000|2022-04-12 07:10:00|650.87|648.47|648.64|646.24|651.28|648.88|646.41|644.01|0
1649747700000|2022-04-12 07:15:00|648.44|646.04|652.49|650.09|654.52|652.12|648.44|646.04|0
1649748000000|2022-04-12 07:20:00|652.69|650.29|651.27|648.87|656.35|653.95|650.87|648.47|0
1649748300000|2022-04-12 07:25:00|651.68|649.28|650.64|648.24|652.66|650.26|649.65|647.25|0
1649748600000|2022-04-12 07:30:00|650.84|648.44|654.08|651.68|655.7|653.3|650.84|648.44|0
1649748900000|2022-04-12 07:35:00|654.28|651.88|655.5|653.1|657.73|655.33|653.87|651.47|0
1649749200000|2022-04-12 07:40:00|655.9|653.5|657.53|655.13|658.54|656.14|655.09|652.69|0
1649749500000|2022-04-12 07:45:00|658.14|655.74|652.25|649.85|658.34|655.94|652.25|649.85|0
1649749800000|2022-04-12 07:50:00|652.45|650.05|651.54|649.14|654.68|652.28|650.23|647.83|0
1649750100000|2022-04-12 07:55:00|651.24|648.84|651.24|648.84|651.64|649.24|649.82|647.42|0
1649750400000|2022-04-12 08:00:00|650.94|648.54|651.64|649.24|652.25|649.85|649.01|646.61|0
1649750700000|2022-04-12 08:05:00|651.74|649.34|650.42|648.02|652.45|650.05|650.22|647.82|0
1649751000000|2022-04-12 08:10:00|650.22|647.82|648.6|646.2|650.63|648.23|648.4|646|0
1649751300000|2022-04-12 08:15:00|648.4|646|648.4|646|649.01|646.61|646.79|644.39|0
1649751600000|2022-04-12 08:20:00|647.8|645.4|645.68|643.28|648|645.6|645.17|642.77|0
1649751900000|2022-04-12 08:25:00|645.78|643.38|645.68|643.28|648.2|645.8|645.17|642.77|0
1649752200000|2022-04-12 08:30:00|645.78|643.38|643.06|640.66|646.49|644.09|642.55|640.15|0
1649752500000|2022-04-12 08:35:00|642.86|640.46|640.54|638.14|642.86|640.46|639.74|637.34|0
1649752800000|2022-04-12 08:40:00|640.34|637.94|640.24|637.84|640.54|638.14|638.94|636.54|0
1649753100000|2022-04-12 08:45:00|640.14|637.74|639.14|636.74|640.74|638.34|637.93|635.53|0
1649753400000|2022-04-12 08:50:00|639.34|636.94|637.53|635.13|639.34|636.94|636.83|634.43|0
1649753700000|2022-04-12 08:55:00|637.43|635.03|638.31|635.91|640.34|637.94|637.13|634.73|0
1649754000000|2022-04-12 09:00:00|638.21|635.81|640.22|637.82|640.22|637.82|637.51|635.11|0
1649754300000|2022-04-12 09:05:00|640.42|638.02|637.91|635.51|640.42|638.02|637.21|634.81|0
1649754600000|2022-04-12 09:10:00|638.01|635.61|640.92|638.52|641.62|639.22|637.81|635.41|0
1649754900000|2022-04-12 09:15:00|641.02|638.62|640.42|638.02|641.82|639.42|639.81|637.41|0
1649755200000|2022-04-12 09:20:00|640.62|638.22|640.82|638.42|642.63|640.23|640.32|637.92|0
1649755500000|2022-04-12 09:25:00|641.02|638.62|639.21|636.81|641.42|639.02|638.81|636.41|0
1649755800000|2022-04-12 09:30:00|639.41|637.01|638.61|636.21|640.01|637.61|637.2|634.8|0
1649756100000|2022-04-12 09:35:00|638.51|636.11|637.6|635.2|639.21|636.81|637|634.6|0
1649756400000|2022-04-12 09:40:00|637.51|635.11|636.6|634.2|637.6|635.2|636.6|634.2|0
1649756700000|2022-04-12 09:45:00|636.4|634|638.2|635.8|638.6|636.2|635.9|633.5|0
1649757000000|2022-04-12 09:50:00|638.11|635.71|635|632.6|638.11|635.71|635|632.6|0
1649757300000|2022-04-12 09:55:00|635.2|632.8|637|634.6|637.2|634.8|634.39|631.99|0
1649757600000|2022-04-12 10:00:00|637.1|634.7|635.99|633.59|637.4|635|634.59|632.19|0
1649757900000|2022-04-12 10:05:00|636.19|633.79|636.3|633.9|637.8|635.4|635.79|633.39|0
1649758200000|2022-04-12 10:10:00|636.39|633.99|636.99|634.59|637.5|635.1|634.79|632.39|0
1649758500000|2022-04-12 10:15:00|637.19|634.79|638.8|636.4|638.8|636.4|636.79|634.39|0
1649758800000|2022-04-12 10:20:00|638.6|636.2|638.5|636.1|639.5|637.1|637.79|635.39|0
1649759100000|2022-04-12 10:25:00|638.59|636.19|636.79|634.39|639.8|637.4|636.69|634.29|0
1649759400000|2022-04-12 10:30:00|636.99|634.59|635.99|633.59|637.79|635.39|635.79|633.39|0
1649759700000|2022-04-12 10:35:00|635.39|632.99|633.79|631.39|635.39|632.99|632.79|630.39|0
1649760000000|2022-04-12 10:40:00|633.98|631.58|633.78|631.38|635.59|633.19|633.38|630.98|0
1649760300000|2022-04-12 10:45:00|633.58|631.18|634.78|632.38|635.38|632.98|633.38|630.98|0
1649760600000|2022-04-12 10:50:00|634.69|632.29|633.78|631.38|634.78|632.38|633.78|631.38|0
1649760900000|2022-04-12 10:55:00|633.58|631.18|635.78|633.38|635.98|633.58|633.38|630.98|0
1649761200000|2022-04-12 11:00:00|635.98|633.58|635.98|633.58|636.38|633.98|634.78|632.38|0
1649761500000|2022-04-12 11:05:00|636.18|633.78|637.18|634.78|637.18|634.78|635.48|633.08|0
1649761800000|2022-04-12 11:10:00|637.38|634.98|638.58|636.18|638.78|636.38|637.18|634.78|0
1649762100000|2022-04-12 11:15:00|638.38|635.98|637.98|635.58|640.19|637.79|637.58|635.18|0
1649762400000|2022-04-12 11:20:00|638.18|635.78|637.78|635.38|638.18|635.78|636.38|633.98|0
1649762700000|2022-04-12 11:25:00|637.98|635.58|635.57|633.17|638.18|635.78|635.37|632.97|0
1649763000000|2022-04-12 11:30:00|635.37|632.97|634.17|631.77|635.57|633.17|633.57|631.17|0
1649763300000|2022-04-12 11:35:00|634.37|631.97|634.37|631.97|635.77|633.37|633.37|630.97|0
1649763600000|2022-04-12 11:40:00|634.57|632.17|634.17|631.77|636.57|634.17|633.17|630.77|0
1649763900000|2022-04-12 11:45:00|633.97|631.57|633.37|630.97|633.97|631.57|632.77|630.37|0
1649764200000|2022-04-12 11:50:00|633.27|630.87|633.17|630.77|633.57|631.17|632.37|629.97|0
1649764500000|2022-04-12 11:55:00|633.37|630.97|632.57|630.17|634.17|631.77|632.37|629.97|0
1649764800000|2022-04-12 12:00:00|632.37|629.97|632.57|630.17|634.17|631.77|632.37|629.97|0
1649765100000|2022-04-12 12:05:00|632.37|629.97|628.78|626.38|632.57|630.17|628.38|625.98|0
1649765400000|2022-04-12 12:10:00|628.97|626.57|628.77|626.37|629.77|627.37|628.38|625.98|0
1649765700000|2022-04-12 12:15:00|628.97|626.57|630.17|627.77|630.27|627.87|628.38|625.98|0
1649766000000|2022-04-12 12:20:00|629.97|627.57|630.17|627.77|630.77|628.37|629.17|626.77|0
1649766300000|2022-04-12 12:25:00|630.07|627.67|631.9|629.5|631.9|629.5|629.11|626.71|0
1649766600000|2022-04-12 12:30:00|631.6|629.2|606.68|604.28|631.6|629.2|606.68|604.28|0
1649766900000|2022-04-12 12:35:00|607.07|604.67|609.84|607.44|612.01|609.61|607.07|604.67|0
1649767200000|2022-04-12 12:40:00|610.03|607.63|603.52|601.12|610.63|608.23|602.14|599.74|0
1649767500000|2022-04-12 12:45:00|603.23|600.83|598.02|595.62|603.23|600.83|597.63|595.23|0
1649767800000|2022-04-12 12:50:00|598.22|595.82|594.89|592.49|600.77|598.37|594.89|592.49|0
1649768100000|2022-04-12 12:55:00|594.7|592.3|596.06|593.66|596.65|594.25|591.96|589.56|0
1649768400000|2022-04-12 13:00:00|596.26|593.86|597.63|595.23|597.82|595.42|596.06|593.66|0
1649768700000|2022-04-12 13:05:00|597.53|595.13|601.75|599.35|603.52|601.12|596.06|593.66|0
1649769000000|2022-04-12 13:10:00|602.14|599.74|605.88|603.48|606.08|603.68|602.14|599.74|0
1649769300000|2022-04-12 13:15:00|605.68|603.28|605.48|603.08|606.47|604.07|603.51|601.11|0
1649769600000|2022-04-12 13:20:00|605.09|602.69|608.64|606.24|609.63|607.23|604.89|602.49|0
1649769900000|2022-04-12 13:25:00|608.84|606.44|610.02|607.62|610.02|607.62|606.47|604.07|0
1649770200000|2022-04-12 13:30:00|609.03|606.63|612.79|610.39|615.37|612.97|609.03|606.63|0
1649770500000|2022-04-12 13:35:00|611.6|609.2|605.08|602.68|615.17|612.77|603.11|600.71|0
1649770800000|2022-04-12 13:40:00|603.9|601.5|602.52|600.12|609.92|607.52|601.93|599.53|0
1649771100000|2022-04-12 13:45:00|601.93|599.53|599.18|596.78|603.9|601.5|597.42|595.02|0
1649771400000|2022-04-12 13:50:00|599.38|596.98|591.79|589.39|599.58|597.18|589.16|586.76|0
1649771700000|2022-04-12 13:55:00|591.89|589.49|594.23|591.83|596.18|593.78|591.89|589.49|0
1649772000000|2022-04-12 14:00:00|594.03|591.63|596.96|594.56|599.31|596.91|592.67|590.27|0
1649772300000|2022-04-12 14:05:00|597.06|594.66|598.52|596.12|601.27|598.87|596.96|594.56|0
1649772600000|2022-04-12 14:10:00|596.57|594.17|596.37|593.97|599.89|597.49|596.17|593.77|0
1649772900000|2022-04-12 14:15:00|596.28|593.88|602.84|600.44|603.23|600.83|595.59|593.19|0
1649773200000|2022-04-12 14:20:00|602.25|599.85|601.46|599.06|603.03|600.63|597.93|595.53|0
1649773500000|2022-04-12 14:25:00|601.26|598.86|605.98|603.58|605.98|603.58|600.68|598.28|0
1649773800000|2022-04-12 14:30:00|605.59|603.19|605.3|602.9|608.15|605.75|604.6|602.2|0
1649774100000|2022-04-12 14:35:00|604.8|602.4|610.72|608.32|611.51|609.11|603.82|601.42|0
1649774400000|2022-04-12 14:40:00|610.91|608.51|610.72|608.32|612.89|610.49|609.14|606.74|0
1649774700000|2022-04-12 14:45:00|610.91|608.51|614.2|611.8|614.89|612.49|609.03|606.63|0
1649775000000|2022-04-12 14:50:00|614.1|611.7|614.5|612.1|617.66|615.26|613.9|611.5|0
1649775300000|2022-04-12 14:55:00|614.69|612.29|614.69|612.29|616.47|614.07|612.91|610.51|0
1649775600000|2022-04-12 15:00:00|614.89|612.49|611.92|609.52|617.46|615.06|611.14|608.74|0
1649775900000|2022-04-12 15:05:00|611.83|609.43|616.47|614.07|617.07|614.67|611.33|608.93|0
1649776200000|2022-04-12 15:10:00|616.27|613.87|612.91|610.51|617.06|614.66|612.51|610.11|0
1649776500000|2022-04-12 15:15:00|612.32|609.92|608.87|606.47|613.3|610.9|608.77|606.37|0
1649776800000|2022-04-12 15:20:00|608.57|606.17|607.19|604.79|609.07|606.67|605.82|603.42|0
1649777100000|2022-04-12 15:25:00|606.4|604|601.97|599.57|606.6|604.2|600.21|597.81|0
1649777400000|2022-04-12 15:30:00|601.48|599.08|599.9|597.5|601.48|599.08|598.33|595.93|0
1649777700000|2022-04-12 15:35:00|599.31|596.91|603.54|601.14|604.23|601.83|598.33|595.93|0
1649778000000|2022-04-12 15:40:00|603.44|601.04|602.85|600.45|604.43|602.03|601.67|599.27|0
1649778300000|2022-04-12 15:45:00|602.65|600.25|604.62|602.22|605.41|603.01|601.87|599.47|0
1649778600000|2022-04-12 15:50:00|604.13|601.73|602.85|600.45|606.79|604.39|602.06|599.66|0
1649778900000|2022-04-12 15:55:00|602.45|600.05|605.01|602.61|606.1|603.7|601.86|599.46|0
1649779200000|2022-04-12 16:00:00|604.62|602.22|607.48|605.08|607.78|605.38|604.22|601.82|0
1649779500000|2022-04-12 16:05:00|607.38|604.98|610.74|608.34|611.93|609.53|606.2|603.8|0
1649779800000|2022-04-12 16:10:00|610.54|608.14|611.93|609.53|613.72|611.32|610.54|608.14|0
1649780100000|2022-04-12 16:15:00|611.34|608.94|609.55|607.15|612.72|610.32|605.8|603.4|0
1649780400000|2022-04-12 16:20:00|610.15|607.75|615.5|613.1|615.7|613.3|610.15|607.75|0
1649780700000|2022-04-12 16:25:00|615.9|613.5|619.68|617.28|620.68|618.28|615.9|613.5|0
1649781000000|2022-04-12 16:30:00|620.48|618.08|620.48|618.08|620.48|618.08|617.29|614.89|0
1649781300000|2022-04-12 16:35:00|620.88|618.48|618.88|616.48|620.88|618.48|617.69|615.29|0
1649781600000|2022-04-12 16:40:00|618.68|616.28|621.67|619.27|622.67|620.27|617.69|615.29|0
1649781900000|2022-04-12 16:45:00|621.27|618.87|619.68|617.28|624.07|621.67|619.48|617.08|0
1649782200000|2022-04-12 16:50:00|619.88|617.48|618.28|615.88|619.88|617.48|615.1|612.7|0
1649782500000|2022-04-12 16:55:00|618.08|615.68|617.59|615.19|618.28|615.88|616.29|613.89|0
1649782800000|2022-04-12 17:00:00|617.88|615.48|623.59|621.19|625.19|622.79|616.09|613.69|0
1649783100000|2022-04-12 17:05:00|622.59|620.19|622.69|620.29|624.58|622.18|620.79|618.39|0
1649783400000|2022-04-12 17:10:00|622.99|620.59|618.21|615.81|622.99|620.59|616.02|613.62|0
1649783700000|2022-04-12 17:15:00|618.6|616.2|618.11|615.71|621.39|618.99|617.81|615.41|0
1649784000000|2022-04-12 17:20:00|618.01|615.61|618.8|616.4|620.5|618.1|613.64|611.24|0
1649784300000|2022-04-12 17:25:00|619.1|616.7|621.39|618.99|621.79|619.39|618.6|616.2|0
1649784600000|2022-04-12 17:30:00|620.99|618.59|620.79|618.39|624.38|621.98|619.9|617.5|0
1649784900000|2022-04-12 17:35:00|620.99|618.59|623.75|621.35|623.95|621.55|618.13|615.73|0
1649785200000|2022-04-12 17:40:00|623.55|621.15|628.37|625.97|628.77|626.37|622.95|620.55|0
1649785500000|2022-04-12 17:45:00|628.57|626.17|630.17|627.77|631.58|629.18|627.76|625.36|0
1649785800000|2022-04-12 17:50:00|630.38|627.98|635.01|632.61|635.82|633.42|630.38|627.98|0
1649786100000|2022-04-12 17:55:00|635.21|632.81|637.99|635.59|638.79|636.39|635.21|632.81|0
1649786400000|2022-04-12 18:00:00|637.78|635.38|635.16|632.76|641.01|638.61|634.96|632.56|0
1649786700000|2022-04-12 18:05:00|635.56|633.16|634.76|632.36|636.17|633.77|632.14|629.74|0
1649787000000|2022-04-12 18:10:00|634.96|632.56|641.21|638.81|641.21|638.81|634.96|632.56|0
1649787300000|2022-04-12 18:15:00|641.42|639.02|646.63|644.23|647.64|645.24|641.42|639.02|0
1649787600000|2022-04-12 18:20:00|647.04|644.64|647.24|644.84|647.84|645.44|644.01|641.61|0
1649787900000|2022-04-12 18:25:00|647.44|645.04|648.76|646.36|649.06|646.66|646.23|643.83|0
1649788200000|2022-04-12 18:30:00|648.85|646.45|648.04|645.64|652.9|650.5|647.24|644.84|0
1649788500000|2022-04-12 18:35:00|648.65|646.25|648.25|645.85|650.07|647.67|644.81|642.41|0
1649788800000|2022-04-12 18:40:00|648.65|646.25|649.46|647.06|651.48|649.08|647.03|644.63|0
1649789100000|2022-04-12 18:45:00|649.05|646.65|645.82|643.42|649.05|646.65|643|640.6|0
1649789400000|2022-04-12 18:50:00|645.62|643.22|645.01|642.61|648.85|646.45|644.41|642.01|0
1649789700000|2022-04-12 18:55:00|644.61|642.21|646.42|644.02|647.23|644.83|642.79|640.39|0
1649790000000|2022-04-12 19:00:00|647.03|644.63|654.72|652.32|655.13|652.73|644.81|642.41|0
1649790300000|2022-04-12 19:05:00|654.52|652.12|660.01|657.61|660.22|657.82|653.3|650.9|0
1649790600000|2022-04-12 19:10:00|659.6|657.2|662.32|659.92|663.54|661.14|657.97|655.57|0
1649790900000|2022-04-12 19:15:00|662.43|660.03|659.68|657.28|663.34|660.94|659.68|657.28|0
1649791200000|2022-04-12 19:20:00|659.48|657.08|657.86|655.46|659.48|657.08|655.23|652.83|0
1649791500000|2022-04-12 19:25:00|658.47|656.07|662.52|660.12|665.57|663.17|658.47|656.07|0
1649791800000|2022-04-12 19:30:00|663.74|661.34|662.72|660.32|665.16|662.76|660.9|658.5|0
1649792100000|2022-04-12 19:35:00|663.53|661.13|655.02|652.62|664.14|661.74|654.01|651.61|0
1649792400000|2022-04-12 19:40:00|655.43|653.03|657.25|654.85|658.06|655.66|653.01|650.61|0
1649792700000|2022-04-12 19:45:00|659.68|657.28|651.66|649.26|659.68|657.28|648.77|646.37|0
1649793000000|2022-04-12 19:50:00|652.07|649.67|651.46|649.06|654.9|652.5|649.24|646.84|0
1649793300000|2022-04-12 19:55:00|650.65|648.25|651.86|649.46|653.28|650.88|648.63|646.23|0
1649793600000|2022-04-12 20:00:00|652.87|650.47|654.49|652.09|655.7|653.3|652.87|650.47|0
1649793900000|2022-04-12 20:05:00|653.68|651.28|648.03|645.63|654.69|652.29|648.03|645.63|0
1649794200000|2022-04-12 20:10:00|648.63|646.23|650.04|647.64|650.04|647.64|648.03|645.63|0
1649794500000|2022-04-12 20:15:00|650.24|647.44|649.84|647.04|650.85|648.05|649.64|646.84|0
1649794800000|2022-04-12 20:20:00|649.94|647.14|649.84|647.04|650.64|647.84|649.84|647.04|0
1649795100000|2022-04-12 20:25:00|649.63|646.83|649.23|646.43|650.04|647.24|649.03|646.23|0
1649795400000|2022-04-12 20:30:00|649.03|646.23|649.23|646.43|649.23|646.43|648.42|645.62|0
1649795700000|2022-04-12 20:35:00|649.03|646.23|649.23|646.43|649.43|646.63|649.03|646.23|0
1649796000000|2022-04-12 20:40:00|649.13|646.33|649.63|646.83|649.63|646.83|649.03|646.23|0
1649796300000|2022-04-12 20:45:00|649.83|647.03|650.64|647.84|650.84|648.04|649.63|646.83|0
1649796600000|2022-04-12 20:50:00|650.84|648.04|649.53|646.73|650.84|648.04|649.43|646.63|0
1649796900000|2022-04-12 20:55:00|649.63|646.83|650.54|647.74|650.64|647.84|649.22|646.42|0
1649797200000|2022-04-12 21:00:00|650.64|647.84|650.2|647.4|650.64|647.84|650.05|647.25|0
1649797500000|2022-04-12 21:05:00|650.05|647.25|650.23|647.43|650.23|647.43|650.05|647.25|0
1649797800000|2022-04-12 21:10:00|650.25|647.45|650.23|647.43|650.25|647.45|650.23|647.43|0
1649798100000|2022-04-12 21:15:00|650.19|647.39|650.19|647.39|650.19|647.39|650.19|647.39|0
1649798400000|2022-04-12 21:20:00|650.14|647.34|650.1|647.3|650.23|647.43|649.96|647.16|0
1649798700000|2022-04-12 21:25:00|649.93|647.13|649.98|647.18|650.1|647.3|649.81|647.01|0
1649799000000|2022-04-12 21:30:00|650.02|647.22|650.43|647.63|650.66|647.86|650.01|647.21|0
1649799300000|2022-04-12 21:35:00|650.51|647.71|649.84|647.04|650.51|647.71|649.84|647.04|0
1649799600000|2022-04-12 21:40:00|650.1|647.3|650.01|647.21|650.46|647.66|650.01|647.21|0
1649799900000|2022-04-12 21:45:00|650.16|647.36|650.19|647.39|650.37|647.57|649.87|647.07|0
1649800200000|2022-04-12 21:50:00|650.49|647.69|650.15|647.35|650.49|647.69|650.07|647.27|0
1649800500000|2022-04-12 21:55:00|650.04|647.24|649.98|647.18|650.28|647.48|649.89|647.09|0
1649800800000|2022-04-12 22:00:00|649.11|646.31|648.4|645.6|649.61|646.81|647.8|645|0
1649801100000|2022-04-12 22:05:00|648.51|645.71|647.8|645|648.6|645.8|647.39|644.59|0
1649801400000|2022-04-12 22:10:00|647.7|644.9|648.51|645.71|648.6|645.8|646.99|644.19|0
1649801700000|2022-04-12 22:15:00|648.5|645.7|650.42|647.62|650.92|648.12|648.4|645.6|0
1649802000000|2022-04-12 22:20:00|650.32|647.52|650.82|648.02|651.73|648.93|649.81|647.01|0
1649802300000|2022-04-12 22:25:00|650.72|647.92|650.82|648.02|651.22|648.42|650.41|647.61|0
1649802600000|2022-04-12 22:30:00|650.61|647.81|649.61|646.81|650.61|647.81|649.51|646.71|0
1649802900000|2022-04-12 22:35:00|649.6|646.8|649|646.2|649.6|646.8|648.19|645.39|0
1649803200000|2022-04-12 22:40:00|648.8|646|648.59|645.79|648.9|646.1|648.39|645.59|0
1649803500000|2022-04-12 22:45:00|648.5|645.7|648.19|645.39|649|646.2|648.19|645.39|0
1649803800000|2022-04-12 22:50:00|647.99|645.19|646.58|643.78|647.99|645.19|646.58|643.78|0
1649804100000|2022-04-12 22:55:00|646.78|643.98|645.77|642.97|646.78|643.98|645.77|642.97|0
1649804400000|2022-04-12 23:00:00|645.97|643.17|644.77|641.97|646.08|643.28|644.77|641.97|0
1649804700000|2022-04-12 23:05:00|644.97|642.17|644.16|641.36|645.17|642.37|644.16|641.36|0
1649805000000|2022-04-12 23:10:00|644.36|641.56|644.76|641.96|644.77|641.97|644.16|641.36|0
1649805300000|2022-04-12 23:15:00|644.87|642.07|644.36|641.56|645.37|642.57|644.16|641.36|0
1649805600000|2022-04-12 23:20:00|644.56|641.76|644.96|642.16|645.37|642.57|644.56|641.76|0
1649805900000|2022-04-12 23:25:00|644.76|641.96|644.56|641.76|644.96|642.16|644.06|641.26|0
1649806200000|2022-04-12 23:30:00|644.46|641.66|645.36|642.56|645.36|642.56|644.36|641.56|0
1649806500000|2022-04-12 23:35:00|645.56|642.76|645.97|643.17|645.97|643.17|644.36|641.56|0
1649806800000|2022-04-12 23:40:00|645.76|642.96|644.56|641.76|645.76|642.96|644.36|641.56|0
1649807100000|2022-04-12 23:45:00|644.36|641.56|643.15|640.35|644.36|641.56|643.15|640.35|0
1649807400000|2022-04-12 23:50:00|642.95|640.15|642.15|639.35|642.95|640.15|641.54|638.74|0
1649807700000|2022-04-12 23:55:00|641.94|639.14|641.34|638.54|642.35|639.55|641.34|638.54|0
1649808000000|2022-04-13 00:00:00|641.54|638.74|641.14|638.34|641.74|638.94|640.34|637.54|0
1649808300000|2022-04-13 00:05:00|640.94|638.14|640.74|637.94|641.74|638.94|640.34|637.54|0
1649808600000|2022-04-13 00:10:00|640.54|637.74|641.34|638.54|641.54|638.74|640.54|637.74|0
1649808900000|2022-04-13 00:15:00|641.14|638.34|641.14|638.34|641.74|638.94|640.54|637.74|0
1649809200000|2022-04-13 00:20:00|641.34|638.54|641.14|638.34|641.54|638.74|641.14|638.34|0
1649809500000|2022-04-13 00:25:00|641.34|638.54|642.54|639.74|642.94|640.14|641.34|638.54|0
1649809800000|2022-04-13 00:30:00|642.34|639.54|641.53|638.73|642.94|640.14|641.13|638.33|0
1649810100000|2022-04-13 00:35:00|641.33|638.53|640.73|637.93|641.53|638.73|640.13|637.33|0
1649810400000|2022-04-13 00:40:00|640.84|638.04|640.13|637.33|641.13|638.33|640.13|637.33|0
1649810700000|2022-04-13 00:45:00|639.93|637.13|639.13|636.33|639.93|637.13|638.33|635.53|0
1649811000000|2022-04-13 00:50:00|638.93|636.13|639.33|636.53|639.53|636.73|638.73|635.93|0
1649811300000|2022-04-13 00:55:00|639.23|636.43|638.52|635.72|639.53|636.73|638.33|635.53|0
1649811600000|2022-04-13 01:00:00|638.63|635.83|638.72|635.92|638.92|636.12|637.92|635.12|0
1649811900000|2022-04-13 01:05:00|638.63|635.83|638.52|635.72|638.92|636.12|637.92|635.12|0
1649812200000|2022-04-13 01:10:00|638.32|635.52|638.32|635.52|638.52|635.72|637.52|634.72|0
1649812500000|2022-04-13 01:15:00|638.12|635.32|638.72|635.92|639.12|636.32|638.12|635.32|0
1649812800000|2022-04-13 01:20:00|638.92|636.12|638.12|635.32|639.32|636.52|637.92|635.12|0
1649813100000|2022-04-13 01:25:00|638.22|635.42|638.52|635.72|638.72|635.92|638.02|635.22|0
1649813400000|2022-04-13 01:30:00|638.72|635.92|638.52|635.72|639.12|636.32|637.12|634.32|0
1649813700000|2022-04-13 01:35:00|638.32|635.52|638.52|635.72|638.92|636.12|638.32|635.52|0
1649814000000|2022-04-13 01:40:00|638.42|635.62|637.51|634.71|638.72|635.92|637.32|634.52|0
1649814300000|2022-04-13 01:45:00|637.31|634.51|638.71|635.91|638.91|636.11|636.51|633.71|0
1649814600000|2022-04-13 01:50:00|638.51|635.71|637.82|635.02|638.71|635.91|637.11|634.31|0
1649814900000|2022-04-13 01:55:00|637.71|634.91|637.91|635.11|638.22|635.42|636.71|633.91|0
1649815200000|2022-04-13 02:00:00|637.71|634.91|638.11|635.31|638.51|635.71|637.11|634.31|0
1649815500000|2022-04-13 02:05:00|637.91|635.11|636.71|633.91|638.11|635.31|636.31|633.51|0
1649815800000|2022-04-13 02:10:00|636.91|634.11|636.71|633.91|637.31|634.51|636.31|633.51|0
1649816100000|2022-04-13 02:15:00|636.51|633.71|636.71|633.91|637.11|634.31|636.31|633.51|0
1649816400000|2022-04-13 02:20:00|636.91|634.11|636.31|633.51|636.91|634.11|635.71|632.91|0
1649816700000|2022-04-13 02:25:00|636.51|633.71|636.3|633.5|636.9|634.1|635.91|633.11|0
1649817000000|2022-04-13 02:30:00|636.5|633.7|635.31|632.51|636.5|633.7|635.11|632.31|0
1649817300000|2022-04-13 02:35:00|635.5|632.7|636.1|633.3|636.1|633.3|634.91|632.11|0
1649817600000|2022-04-13 02:40:00|635.9|633.1|637.1|634.3|637.3|634.5|635.9|633.1|0
1649817900000|2022-04-13 02:45:00|636.9|634.1|636.3|633.5|637.3|634.5|636.3|633.5|0
1649818200000|2022-04-13 02:50:00|636.1|633.3|635.7|632.9|636.5|633.7|635.5|632.7|0
1649818500000|2022-04-13 02:55:00|635.6|632.8|636.3|633.5|636.5|633.7|635.3|632.5|0
1649818800000|2022-04-13 03:00:00|636.1|633.3|634.7|631.9|636.1|633.3|634.5|631.7|0
1649819100000|2022-04-13 03:05:00|634.9|632.1|635.1|632.3|635.3|632.5|633.5|630.7|0
1649819400000|2022-04-13 03:10:00|634.9|632.1|634.7|631.9|635.3|632.5|633.47|630.67|0
1649819700000|2022-04-13 03:15:00|634.9|632.1|634.5|631.7|635.1|632.3|634.5|631.7|0
1649820000000|2022-04-13 03:20:00|634.3|631.5|634.1|631.3|634.5|631.7|633.5|630.7|0
1649820300000|2022-04-13 03:25:00|634.3|631.5|633.9|631.1|634.5|631.7|633.9|631.1|0
1649820600000|2022-04-13 03:30:00|634.1|631.3|634.69|631.89|635.09|632.29|633.5|630.7|0
1649820900000|2022-04-13 03:35:00|634.8|632|633.8|631|634.89|632.09|633.69|630.89|0
1649821200000|2022-04-13 03:40:00|633.69|630.89|634.29|631.49|634.4|631.6|633.49|630.69|0
1649821500000|2022-04-13 03:45:00|634.4|631.6|633.89|631.09|634.4|631.6|633.69|630.89|0
1649821800000|2022-04-13 03:50:00|634.09|631.29|633.89|631.09|634.19|631.39|633.69|630.89|0
1649822100000|2022-04-13 03:55:00|634.09|631.29|633.89|631.09|634.29|631.49|633.89|631.09|0
1649822400000|2022-04-13 04:00:00|633.79|630.99|634.69|631.89|634.89|632.09|633.69|630.89|0
1649822700000|2022-04-13 04:05:00|634.49|631.69|633.89|631.09|634.69|631.89|633.69|630.89|0
1649823000000|2022-04-13 04:10:00|634.09|631.29|634.08|631.28|634.29|631.49|633.89|631.09|0
1649823300000|2022-04-13 04:15:00|634.28|631.48|633.88|631.08|634.48|631.68|633.88|631.08|0
1649823600000|2022-04-13 04:20:00|634.08|631.28|634.28|631.48|634.28|631.48|633.68|630.88|0
1649823900000|2022-04-13 04:25:00|634.48|631.68|635.68|632.88|635.88|633.08|634.48|631.68|0
1649824200000|2022-04-13 04:30:00|635.88|633.08|637.67|634.87|637.68|634.88|635.68|632.88|0
1649824500000|2022-04-13 04:35:00|637.47|634.67|637.47|634.67|638.67|635.87|637.27|634.47|0
1649824800000|2022-04-13 04:40:00|637.67|634.87|637.27|634.47|637.87|635.07|637.07|634.27|0
1649825100000|2022-04-13 04:45:00|637.07|634.27|636.27|633.47|637.27|634.47|636.27|633.47|0
1649825400000|2022-04-13 04:50:00|636.38|633.58|636.67|633.87|636.67|633.87|636.07|633.27|0
1649825700000|2022-04-13 04:55:00|636.47|633.67|635.67|632.87|636.47|633.67|635.67|632.87|0
1649826000000|2022-04-13 05:00:00|635.87|633.07|634.07|631.27|636.27|633.47|633.98|631.18|0
1649826300000|2022-04-13 05:05:00|634.27|631.47|634.47|631.67|635.07|632.27|634.27|631.47|0
1649826600000|2022-04-13 05:10:00|634.27|631.47|635.87|633.07|636.27|633.47|634.27|631.47|0
1649826900000|2022-04-13 05:15:00|635.67|632.87|634.27|631.47|635.77|632.97|634.27|631.47|0
1649827200000|2022-04-13 05:20:00|634.47|631.67|634.27|631.47|634.47|631.67|633.47|630.67|0
1649827500000|2022-04-13 05:25:00|634.47|631.67|634.87|632.07|635.46|632.66|634.47|631.67|0
1649827800000|2022-04-13 05:30:00|634.67|631.87|629.49|626.69|634.67|631.87|629.49|626.69|0
1649828100000|2022-04-13 05:35:00|629.29|626.49|628.69|625.89|630.48|627.68|626.91|624.11|0
1649828400000|2022-04-13 05:40:00|628.89|626.09|629.09|626.29|629.09|626.29|627.9|625.1|0
1649828700000|2022-04-13 05:45:00|629.29|626.49|627.3|624.5|629.29|626.49|627.3|624.5|0
1649829000000|2022-04-13 05:50:00|627.1|624.3|625.32|622.52|627.89|625.09|625.12|622.32|0
1649829300000|2022-04-13 05:55:00|625.12|622.32|624.13|621.33|625.51|622.71|623.93|621.13|0
1649829600000|2022-04-13 06:00:00|623.93|621.13|626.11|623.31|626.11|623.31|623.93|621.13|0
1649829900000|2022-04-13 06:05:00|625.91|623.11|628.29|625.49|628.49|625.69|625.91|623.11|0
1649830200000|2022-04-13 06:10:00|628.09|625.29|627.09|624.29|628.49|625.69|626.5|623.7|0
1649830500000|2022-04-13 06:15:00|627.29|624.49|625.9|623.1|627.99|625.19|625.9|623.1|0
1649830800000|2022-04-13 06:20:00|626.1|623.3|627.49|624.69|627.49|624.69|625.71|622.91|0
1649831100000|2022-04-13 06:25:00|627.39|624.59|628.28|625.48|628.48|625.68|626.89|624.09|0
1649831400000|2022-04-13 06:30:00|628.48|625.68|630.27|627.47|631.06|628.26|628.08|625.28|0
1649831700000|2022-04-13 06:35:00|630.47|627.67|631.46|628.66|631.46|628.66|629.27|626.47|0
1649832000000|2022-04-13 06:40:00|631.66|628.86|631.46|628.66|631.86|629.06|630.66|627.86|0
1649832300000|2022-04-13 06:45:00|631.26|628.46|630.96|628.16|631.86|629.06|630.26|627.46|0
1649832600000|2022-04-13 06:50:00|630.86|628.06|631.26|628.46|631.26|628.46|630.26|627.46|0
1649832900000|2022-04-13 06:55:00|631.46|628.66|632.05|629.25|633.05|630.25|631.46|628.66|0
1649833200000|2022-04-13 07:00:00|631.85|629.05|634.04|631.24|634.25|631.45|629.86|627.06|0
1649833500000|2022-04-13 07:05:00|633.25|630.85|637.84|635.44|638.44|636.04|632.55|630.15|0
1649833800000|2022-04-13 07:10:00|638.04|635.64|636.84|634.44|638.44|636.04|635.54|633.14|0
1649834100000|2022-04-13 07:15:00|636.94|634.54|635.44|633.04|637.44|635.04|633.24|630.84|0
1649834400000|2022-04-13 07:20:00|635.54|633.14|633.64|631.24|635.84|633.44|630.65|628.25|0
1649834700000|2022-04-13 07:25:00|633.44|631.04|633.64|631.24|634.84|632.44|632.05|629.65|0
1649835000000|2022-04-13 07:30:00|633.54|631.14|635.23|632.83|636.43|634.03|633.54|631.14|0
1649835300000|2022-04-13 07:35:00|635.04|632.64|632.54|630.14|635.23|632.83|631.75|629.35|0
1649835600000|2022-04-13 07:40:00|632.44|630.04|628.08|625.68|633.6|631.2|627.98|625.58|0
1649835900000|2022-04-13 07:45:00|627.98|625.58|627.58|625.18|628.78|626.38|626.98|624.58|0
1649836200000|2022-04-13 07:50:00|627.48|625.08|629.18|626.78|630.18|627.78|627.18|624.78|0
1649836500000|2022-04-13 07:55:00|629.38|626.98|630.18|627.78|631.18|628.78|628.38|625.98|0
1649836800000|2022-04-13 08:00:00|630.38|627.98|627.18|624.78|630.98|628.58|625.58|623.18|0
1649837100000|2022-04-13 08:05:00|627.28|624.88|625.38|622.98|627.28|624.88|624.18|621.78|0
1649837400000|2022-04-13 08:10:00|625.58|623.18|627.48|625.08|627.77|625.37|625.38|622.98|0
1649837700000|2022-04-13 08:15:00|627.57|625.17|627.77|625.37|627.77|625.37|625.77|623.37|0
1649838000000|2022-04-13 08:20:00|627.88|625.48|627.47|625.07|628.77|626.37|627.17|624.77|0
1649838300000|2022-04-13 08:25:00|627.37|624.97|629.37|626.97|630.17|627.77|627.37|624.97|0
1649838600000|2022-04-13 08:30:00|629.57|627.17|628.37|625.97|630.57|628.17|628.17|625.77|0
1649838900000|2022-04-13 08:35:00|628.27|625.87|629.77|627.37|629.97|627.57|628.27|625.87|0
1649839200000|2022-04-13 08:40:00|629.57|627.17|625.17|622.77|629.57|627.17|624.97|622.57|0
1649839500000|2022-04-13 08:45:00|624.77|622.37|623.57|621.17|624.97|622.57|622.97|620.57|0
1649839800000|2022-04-13 08:50:00|623.77|621.37|623.77|621.37|625.17|622.77|622.77|620.37|0
1649840100000|2022-04-13 08:55:00|623.57|621.17|624.77|622.37|625.36|622.96|622.77|620.37|0
1649840400000|2022-04-13 09:00:00|624.97|622.57|625.76|623.36|625.96|623.56|624.76|622.36|0
1649840700000|2022-04-13 09:05:00|625.87|623.47|624.96|622.56|626.56|624.16|624.76|622.36|0
1649841000000|2022-04-13 09:10:00|625.16|622.76|625.76|623.36|625.76|623.36|624.36|621.96|0
1649841300000|2022-04-13 09:15:00|626.16|623.76|627.36|624.96|628.06|625.66|626.16|623.76|0
1649841600000|2022-04-13 09:20:00|627.46|625.06|628.16|625.76|628.56|626.16|627.16|624.76|0
1649841900000|2022-04-13 09:25:00|627.96|625.56|628.56|626.16|628.96|626.56|627.36|624.96|0
1649842200000|2022-04-13 09:30:00|628.96|626.56|628.96|626.56|629.56|627.16|628.76|626.36|0
1649842500000|2022-04-13 09:35:00|628.86|626.46|633.17|630.77|633.77|631.37|628.76|626.36|0
1649842800000|2022-04-13 09:40:00|632.96|630.56|634.47|632.07|634.77|632.37|632.96|630.56|0
1649843100000|2022-04-13 09:45:00|634.57|632.17|634.77|632.37|635.78|633.38|633.77|631.37|0
1649843400000|2022-04-13 09:50:00|634.88|632.48|636.62|634.22|637.43|635.03|634.88|632.48|0
1649843700000|2022-04-13 09:55:00|636.82|634.42|641.24|638.84|641.44|639.04|636.62|634.22|0
1649844000000|2022-04-13 10:00:00|641.04|638.64|639.03|636.63|641.75|639.35|638.23|635.83|0
1649844300000|2022-04-13 10:05:00|639.23|636.83|640.23|637.83|640.63|638.23|638.63|636.23|0
1649844600000|2022-04-13 10:10:00|639.83|637.43|638.22|635.82|639.93|637.53|637.62|635.22|0
1649844900000|2022-04-13 10:15:00|638.02|635.62|638.82|636.42|639.83|637.43|637.12|634.72|0
1649845200000|2022-04-13 10:20:00|639.02|636.62|639.73|637.33|639.83|637.43|637.42|635.02|0
1649845500000|2022-04-13 10:25:00|639.63|637.23|639.02|636.62|640.03|637.63|638.02|635.62|0
1649845800000|2022-04-13 10:30:00|639.13|636.73|635.92|633.52|639.22|636.82|635.81|633.41|0
1649846100000|2022-04-13 10:35:00|635.81|633.41|633.41|631.01|636.61|634.21|633.01|630.61|0
1649846400000|2022-04-13 10:40:00|633.21|630.81|633.71|631.31|634.21|631.81|632.61|630.21|0
1649846700000|2022-04-13 10:45:00|633.81|631.41|635.71|633.31|636.41|634.01|632.61|630.21|0
1649847000000|2022-04-13 10:50:00|635.61|633.21|633.01|630.61|635.61|633.21|631.81|629.41|0
1649847300000|2022-04-13 10:55:00|632.91|630.51|631.61|629.21|633.01|630.61|631.21|628.81|0
1649847600000|2022-04-13 11:00:00|631.31|628.91|630.21|627.81|632.41|630.01|630.01|627.61|0
1649847900000|2022-04-13 11:05:00|630.01|627.61|628.81|626.41|630.01|627.61|627.82|625.42|0
1649848200000|2022-04-13 11:10:00|628.61|626.21|627.62|625.22|629.41|627.01|627.62|625.22|0
1649848500000|2022-04-13 11:15:00|627.52|625.12|628.61|626.21|629.31|626.91|627.52|625.12|0
1649848800000|2022-04-13 11:20:00|628.81|626.41|631|628.6|631|628.6|628.41|626.01|0
1649849100000|2022-04-13 11:25:00|630.8|628.4|630.2|627.8|632.5|630.1|630|627.6|0
1649849400000|2022-04-13 11:30:00|630.31|627.91|633.6|631.2|633.6|631.2|630.2|627.8|0
1649849700000|2022-04-13 11:35:00|633.4|631|634.6|632.2|635|632.6|632.8|630.4|0
1649850000000|2022-04-13 11:40:00|634.9|632.5|637.8|635.4|638|635.6|634.6|632.2|0
1649850300000|2022-04-13 11:45:00|637.6|635.2|638.8|636.4|638.8|636.4|637|634.6|0
1649850600000|2022-04-13 11:50:00|638.6|636.2|642.02|639.62|642.42|640.02|638.6|636.2|0
1649850900000|2022-04-13 11:55:00|642.22|639.82|645.24|642.84|646.86|644.46|642.22|639.82|0
1649851200000|2022-04-13 12:00:00|645.64|643.24|646.05|643.65|646.45|644.05|644.03|641.63|0
1649851500000|2022-04-13 12:05:00|646.85|644.45|649.28|646.88|649.28|646.88|645.44|643.04|0
1649851800000|2022-04-13 12:10:00|649.48|647.08|647.46|645.06|649.68|647.28|647.05|644.65|0
1649852100000|2022-04-13 12:15:00|648.06|645.66|646.04|643.64|649.28|646.88|645.44|643.04|0
1649852400000|2022-04-13 12:20:00|646.24|643.84|651.91|649.51|653.23|650.83|645.44|643.04|0
1649852700000|2022-04-13 12:25:00|651.7|649.3|650.89|648.49|653.53|651.13|649.88|647.48|0
1649853000000|2022-04-13 12:30:00|650.69|648.29|651.5|649.1|656.07|653.67|649.27|646.87|0
1649853300000|2022-04-13 12:35:00|651.3|648.9|650.08|647.68|653.12|650.72|649.68|647.28|0
1649853600000|2022-04-13 12:40:00|649.88|647.48|647.85|645.45|650.89|648.49|646.24|643.84|0
1649853900000|2022-04-13 12:45:00|647.65|645.25|649.07|646.67|649.67|647.27|646.84|644.44|0
1649854200000|2022-04-13 12:50:00|649.27|646.87|650.28|647.88|650.48|648.08|648.86|646.46|0
1649854500000|2022-04-13 12:55:00|650.48|648.08|653.93|651.53|653.93|651.53|650.28|647.88|0
1649854800000|2022-04-13 13:00:00|654.23|651.83|653.52|651.12|654.33|651.93|653.11|650.71|0
1649855100000|2022-04-13 13:05:00|653.11|650.71|657.58|655.18|657.79|655.39|653.11|650.71|0
1649855400000|2022-04-13 13:10:00|657.69|655.29|654.41|652.01|659.21|656.81|654.21|651.81|0
1649855700000|2022-04-13 13:15:00|654.21|651.81|651.37|648.97|654.62|652.22|651.17|648.77|0
1649856000000|2022-04-13 13:20:00|651.17|648.77|651.17|648.77|651.37|648.97|649.15|646.75|0
1649856300000|2022-04-13 13:25:00|651.37|648.97|654.51|652.11|655.02|652.62|651.37|648.97|0
1649856600000|2022-04-13 13:30:00|654.41|652.01|645.92|643.52|655.63|653.23|645.92|643.52|0
1649856900000|2022-04-13 13:35:00|645.52|643.12|643.93|641.53|646.32|643.92|641.71|639.31|0
1649857200000|2022-04-13 13:40:00|642.92|640.52|639.09|636.69|644.33|641.93|636.98|634.58|0
1649857500000|2022-04-13 13:45:00|638.48|636.08|636.47|634.07|640.3|637.9|635.27|632.87|0
1649857800000|2022-04-13 13:50:00|636.27|633.87|637.48|635.08|638.88|636.48|635.87|633.47|0
1649858100000|2022-04-13 13:55:00|637.07|634.67|644.93|642.53|645.34|642.94|636.87|634.47|0
1649858400000|2022-04-13 14:00:00|645.13|642.73|645.33|642.93|648.78|646.38|644.53|642.13|0
1649858700000|2022-04-13 14:05:00|645.13|642.73|649.58|647.18|649.58|647.18|641.7|639.3|0
1649859000000|2022-04-13 14:10:00|649.38|646.98|648.16|645.76|651|648.6|646.55|644.15|0
1649859300000|2022-04-13 14:15:00|647.56|645.16|640.16|637.76|647.56|645.16|639.56|637.16|0
1649859600000|2022-04-13 14:20:00|640.37|637.97|637.54|635.14|641.37|638.97|637.54|635.14|0
1649859900000|2022-04-13 14:25:00|637.74|635.34|642.38|639.98|642.38|639.98|637.74|635.34|0
1649860200000|2022-04-13 14:30:00|642.79|640.39|639.96|637.56|644|641.6|637.44|635.04|0
1649860500000|2022-04-13 14:35:00|640.16|637.76|643.39|640.99|643.8|641.4|638.75|636.35|0
1649860800000|2022-04-13 14:40:00|644|641.6|640.16|637.76|646.23|643.83|639.96|637.56|0
1649861100000|2022-04-13 14:45:00|639.96|637.56|641.37|638.97|641.37|638.97|637.34|634.94|0
1649861400000|2022-04-13 14:50:00|641.17|638.77|638.14|635.74|641.97|639.57|637.13|634.73|0
1649861700000|2022-04-13 14:55:00|638.95|636.55|637.73|635.33|639.95|637.55|637.13|634.73|0
1649862000000|2022-04-13 15:00:00|637.94|635.54|629.9|627.5|638.14|635.74|629.1|626.7|0
1649862300000|2022-04-13 15:05:00|629.8|627.4|631.7|629.3|632.11|629.71|629.5|627.1|0
1649862600000|2022-04-13 15:10:00|631.5|629.1|628.3|625.9|631.9|629.5|628.1|625.7|0
1649862900000|2022-04-13 15:15:00|628.1|625.7|626.9|624.5|628.7|626.3|626.3|623.9|0
1649863200000|2022-04-13 15:20:00|626.7|624.3|624.48|622.08|628.5|626.1|622.56|620.16|0
1649863500000|2022-04-13 15:25:00|624.08|621.68|622.88|620.48|624.48|622.08|621.48|619.08|0
1649863800000|2022-04-13 15:30:00|622.48|620.08|621.88|619.48|623.28|620.88|619.48|617.08|0
1649864100000|2022-04-13 15:35:00|621.38|618.98|623.68|621.28|624.68|622.28|621.08|618.68|0
1649864400000|2022-04-13 15:40:00|623.28|620.88|623.27|620.87|624.88|622.48|621.68|619.28|0
1649864700000|2022-04-13 15:45:00|623.47|621.07|624.87|622.47|625.48|623.08|623.47|621.07|0
1649865000000|2022-04-13 15:50:00|625.27|622.87|626.68|624.28|627.48|625.08|625.27|622.87|0
1649865300000|2022-04-13 15:55:00|626.88|624.48|626.98|624.58|628.48|626.08|626.48|624.08|0
1649865600000|2022-04-13 16:00:00|626.88|624.48|625.87|623.47|629.08|626.68|625.47|623.07|0
1649865900000|2022-04-13 16:05:00|626.07|623.67|624.27|621.87|626.27|623.87|623.87|621.47|0
1649866200000|2022-04-13 16:10:00|624.47|622.07|624.87|622.47|628.08|625.68|623.87|621.47|0
1649866500000|2022-04-13 16:15:00|624.47|622.07|622.67|620.27|625.87|623.47|621.87|619.47|0
1649866800000|2022-04-13 16:20:00|623.17|620.77|620.27|617.87|624.27|621.87|620.27|617.87|0
1649867100000|2022-04-13 16:25:00|620.07|617.67|622.66|620.26|622.66|620.26|618.67|616.27|0
1649867400000|2022-04-13 16:30:00|622.37|619.97|620.27|617.87|622.46|620.06|619.47|617.07|0
1649867700000|2022-04-13 16:35:00|619.87|617.47|619.27|616.87|619.87|617.47|618.27|615.87|0
1649868000000|2022-04-13 16:40:00|619.07|616.67|615.28|612.88|619.27|616.87|614.89|612.49|0
1649868300000|2022-04-13 16:45:00|615.09|612.69|615.88|613.48|616.28|613.88|614.69|612.29|0
1649868600000|2022-04-13 16:50:00|616.08|613.68|616.04|613.64|617.67|615.27|615.28|612.88|0
1649868900000|2022-04-13 16:55:00|615.94|613.54|621.02|618.62|621.41|619.01|615.8|613.4|0
1649869200000|2022-04-13 17:00:00|620.62|618.22|619.02|616.62|621.41|619.01|617.83|615.43|0
1649869500000|2022-04-13 17:05:00|619.42|617.02|618.03|615.63|619.42|617.02|617.23|614.83|0
1649869800000|2022-04-13 17:10:00|618.23|615.83|617.43|615.03|618.42|616.02|615.24|612.84|0
1649870100000|2022-04-13 17:15:00|617.63|615.23|617.43|615.03|617.83|615.43|616.43|614.03|0
1649870400000|2022-04-13 17:20:00|617.03|614.63|616.23|613.83|617.03|614.63|614.85|612.45|0
1649870700000|2022-04-13 17:25:00|616.63|614.23|618.42|616.02|619.61|617.21|616.43|614.03|0
1649871000000|2022-04-13 17:30:00|618.62|616.22|621.81|619.41|622.01|619.61|618.02|615.62|0
1649871300000|2022-04-13 17:35:00|621.41|619.01|623.11|620.71|624.4|622|621.41|619.01|0
1649871600000|2022-04-13 17:40:00|623.2|620.8|623.3|620.9|624|621.6|622.8|620.4|0
1649871900000|2022-04-13 17:45:00|623.4|621|623.24|620.84|625.15|622.75|622.2|619.8|0
1649872200000|2022-04-13 17:50:00|623.44|621.04|624.83|622.43|625.43|623.03|623.24|620.84|0
1649872500000|2022-04-13 17:55:00|624.63|622.23|621.24|618.84|625.43|623.03|621.24|618.84|0
1649872800000|2022-04-13 18:00:00|621.34|618.94|621.44|619.04|623.03|620.63|621.04|618.64|0
1649873100000|2022-04-13 18:05:00|621.64|619.24|618.65|616.25|621.84|619.44|617.46|615.06|0
1649873400000|2022-04-13 18:10:00|618.85|616.45|620.84|618.44|623.43|621.03|618.85|616.45|0
1649873700000|2022-04-13 18:15:00|621.04|618.64|619.44|617.04|621.14|618.74|619.24|616.84|0
1649874000000|2022-04-13 18:20:00|619.24|616.84|619.84|617.44|621.23|618.83|617.85|615.45|0
1649874300000|2022-04-13 18:25:00|619.64|617.24|620.24|617.84|621.83|619.43|619.24|616.84|0
1649874600000|2022-04-13 18:30:00|620.14|617.74|618.88|616.48|620.28|617.88|618.8|616.4|0
1649874900000|2022-04-13 18:35:00|618.49|616.09|617.89|615.49|619.68|617.28|616.69|614.29|0
1649875200000|2022-04-13 18:40:00|618.09|615.69|615.3|612.9|618.48|616.08|615.3|612.9|0
1649875500000|2022-04-13 18:45:00|615.1|612.7|614.11|611.71|616.69|614.29|614.11|611.71|0
1649875800000|2022-04-13 18:50:00|613.91|611.51|613.54|611.14|614.9|612.5|612.23|609.83|0
1649876100000|2022-04-13 18:55:00|613.34|610.94|613.54|611.14|613.94|611.54|612.15|609.75|0
1649876400000|2022-04-13 19:00:00|613.34|610.94|615.73|613.33|617.33|614.93|613.14|610.74|0
1649876700000|2022-04-13 19:05:00|615.53|613.13|610.56|608.16|615.53|613.13|610.16|607.76|0
1649877000000|2022-04-13 19:10:00|610.76|608.36|610.76|608.36|611.75|609.35|609.96|607.56|0
1649877300000|2022-04-13 19:15:00|610.86|608.46|608.38|605.98|610.96|608.56|607.98|605.58|0
1649877600000|2022-04-13 19:20:00|608.57|606.17|608.55|606.15|609.76|607.36|607.98|605.58|0
1649877900000|2022-04-13 19:25:00|608.15|605.75|607.23|604.83|608.81|606.41|605.78|603.38|0
1649878200000|2022-04-13 19:30:00|607.03|604.63|604.66|602.26|607.82|605.42|603.87|601.47|0
1649878500000|2022-04-13 19:35:00|604.46|602.06|603.86|601.46|606.63|604.23|603.47|601.07|0
1649878800000|2022-04-13 19:40:00|604.26|601.86|604.46|602.06|605.84|603.44|603.67|601.27|0
1649879100000|2022-04-13 19:45:00|603.86|601.46|603.27|600.87|605.44|603.04|602.48|600.08|0
1649879400000|2022-04-13 19:50:00|603.47|601.07|608.41|606.01|609.6|607.2|603.47|601.07|0
1649879700000|2022-04-13 19:55:00|609.6|607.2|607.16|604.76|609.6|607.2|605.78|603.38|0
1649880000000|2022-04-13 20:00:00|606.57|604.17|609.55|607.15|610.34|607.94|606.57|604.17|0
1649880300000|2022-04-13 20:05:00|609.75|607.35|609.35|606.95|610.34|607.94|609.15|606.75|0
1649880600000|2022-04-13 20:10:00|609.55|607.15|610.34|607.94|610.34|607.94|608.55|606.15|0
1649880900000|2022-04-13 20:15:00|610.54|607.74|609.55|606.75|610.54|607.74|609.15|606.35|0
1649881200000|2022-04-13 20:20:00|609.35|606.55|609.54|606.74|609.74|606.94|609.35|606.55|0
1649881500000|2022-04-13 20:25:00|609.35|606.55|609.74|606.94|609.74|606.94|609.15|606.35|0
1649881800000|2022-04-13 20:30:00|609.54|606.74|609.54|606.74|609.74|606.94|609.54|606.74|0
1649882100000|2022-04-13 20:35:00|609.34|606.54|609.74|606.94|609.74|606.94|609.34|606.54|0
1649882400000|2022-04-13 20:40:00|609.54|606.74|609.34|606.54|609.74|606.94|609.14|606.34|0
1649882700000|2022-04-13 20:45:00|609.54|606.74|609.54|606.74|609.74|606.94|609.14|606.34|0
1649883000000|2022-04-13 20:50:00|609.74|606.94|609.74|606.94|609.74|606.94|609.34|606.54|0
1649883300000|2022-04-13 20:55:00|609.54|606.74|610.24|607.44|610.43|607.63|609.34|606.54|0
1649883600000|2022-04-13 21:00:00|610.35|607.55|610|607.2|610.35|607.55|609.97|607.17|0
1649883900000|2022-04-13 21:05:00|610.23|607.43|610.35|607.55|610.37|607.57|610|607.2|0
1649884200000|2022-04-13 21:10:00|610.37|607.57|610.34|607.54|610.43|607.63|610.34|607.54|0
1649884500000|2022-04-13 21:15:00|610.37|607.57|610.17|607.37|610.4|607.6|610.17|607.37|0
1649884800000|2022-04-13 21:20:00|609.91|607.11|609.59|606.79|609.91|607.11|609.5|606.7|0
1649885100000|2022-04-13 21:25:00|609.65|606.85|609.65|606.85|609.67|606.87|609.65|606.85|0
1649885400000|2022-04-13 21:30:00|609.62|606.82|609.62|606.82|609.62|606.82|609.62|606.82|0
1649885700000|2022-04-13 21:35:00|609.61|606.81|609.56|606.76|609.61|606.81|609.56|606.76|0
1649886300000|2022-04-13 21:45:00|609.58|606.78|609.64|606.84|609.73|606.93|609.58|606.78|0
1649886600000|2022-04-13 21:50:00|609.58|606.78|609.61|606.81|609.61|606.81|609.58|606.78|0
1649886900000|2022-04-13 21:55:00|609.58|606.78|609.75|606.95|609.75|606.95|609.58|606.78|0
1649887200000|2022-04-13 22:00:00|609.82|607.02|610.32|607.52|610.52|607.72|609.52|606.72|0
1649887500000|2022-04-13 22:05:00|610.52|607.72|610.32|607.52|610.52|607.72|609.92|607.12|0
1649887800000|2022-04-13 22:10:00|610.22|607.42|610.12|607.32|610.51|607.71|610.12|607.32|0
1649888100000|2022-04-13 22:15:00|610.31|607.51|609.72|606.92|610.31|607.51|609.12|606.32|0
1649888400000|2022-04-13 22:20:00|609.62|606.82|610.31|607.51|610.31|607.51|609.42|606.62|0
1649888700000|2022-04-13 22:25:00|610.11|607.31|610.11|607.31|610.51|607.71|609.91|607.11|0
1649889000000|2022-04-13 22:30:00|609.91|607.11|608.72|605.92|610.11|607.31|608.52|605.72|0
1649889300000|2022-04-13 22:35:00|608.52|605.72|608.22|605.42|608.52|605.72|607.72|604.92|0
1649889600000|2022-04-13 22:40:00|608.12|605.32|607.92|605.12|608.12|605.32|607.63|604.83|0
1649889900000|2022-04-13 22:45:00|607.83|605.03|607.52|604.72|607.83|605.03|607.52|604.72|0
1649890200000|2022-04-13 22:50:00|607.72|604.92|607.12|604.32|607.72|604.92|607.12|604.32|0
1649890500000|2022-04-13 22:55:00|606.93|604.13|607.12|604.32|607.52|604.72|606.93|604.13|0
1649890800000|2022-04-13 23:00:00|607.03|604.23|608.02|605.22|608.12|605.32|606.93|604.13|0
1649891100000|2022-04-13 23:05:00|608.12|605.32|608.31|605.51|608.62|605.82|607.92|605.12|0
1649891400000|2022-04-13 23:10:00|608.22|605.42|608.71|605.91|608.71|605.91|608.22|605.42|0
1649891700000|2022-04-13 23:15:00|608.51|605.71|607.91|605.11|608.51|605.71|607.71|604.91|0
1649892000000|2022-04-13 23:20:00|608.11|605.31|607.52|604.72|608.11|605.31|607.32|604.52|0
1649892300000|2022-04-13 23:25:00|607.71|604.91|609.7|606.9|609.9|607.1|607.62|604.82|0
1649892600000|2022-04-13 23:30:00|609.8|607|610|607.2|610.1|607.3|609.7|606.9|0
1649892900000|2022-04-13 23:35:00|609.9|607.1|610.29|607.49|610.49|607.69|609.7|606.9|0
1649893200000|2022-04-13 23:40:00|610.1|607.3|609.9|607.1|610.2|607.4|609.7|606.9|0
1649893500000|2022-04-13 23:45:00|609.7|606.9|609.89|607.09|610.29|607.49|609.1|606.3|0
1649893800000|2022-04-13 23:50:00|610.09|607.29|609.89|607.09|610.2|607.4|609.5|606.7|0
1649894100000|2022-04-13 23:55:00|609.69|606.89|610.29|607.49|610.29|607.49|609.49|606.69|0
1649894400000|2022-04-14 00:00:00|609.69|606.89|607.9|605.1|610.29|607.49|607.7|604.9|0
1649894700000|2022-04-14 00:05:00|607.7|604.9|606.51|603.71|608.7|605.9|606.12|603.32|0
1649895000000|2022-04-14 00:10:00|606.71|603.91|604.92|602.12|607.11|604.31|604.53|601.73|0
1649895300000|2022-04-14 00:15:00|604.73|601.93|605.52|602.72|607.3|604.5|604.73|601.93|0
1649895600000|2022-04-14 00:20:00|605.32|602.52|604.92|602.12|606.31|603.51|604.33|601.53|0
1649895900000|2022-04-14 00:25:00|604.72|601.92|605.12|602.32|605.12|602.32|604.53|601.73|0
1649896200000|2022-04-14 00:30:00|604.92|602.12|604.52|601.72|605.32|602.52|604.13|601.33|0
1649896500000|2022-04-14 00:35:00|604.43|601.63|604.92|602.12|605.32|602.52|604.43|601.63|0
1649896800000|2022-04-14 00:40:00|604.82|602.02|605.31|602.51|605.71|602.91|604.82|602.02|0
1649897100000|2022-04-14 00:45:00|605.51|602.71|605.02|602.22|605.51|602.71|604.72|601.92|0
1649897400000|2022-04-14 00:50:00|604.92|602.12|604.72|601.92|605.11|602.31|604.72|601.92|0
1649897700000|2022-04-14 00:55:00|604.92|602.12|606.3|603.5|606.5|603.7|604.92|602.12|0
1649898000000|2022-04-14 01:00:00|606.5|603.7|607.6|604.8|608.49|605.69|606.1|603.3|0
1649898300000|2022-04-14 01:05:00|607.49|604.69|608.09|605.29|608.68|605.88|607.49|604.69|0
1649898600000|2022-04-14 01:10:00|608.29|605.49|608.28|605.48|608.68|605.88|607.39|604.59|0
1649898900000|2022-04-14 01:15:00|608.19|605.39|607.49|604.69|608.28|605.48|607.09|604.29|0
1649899200000|2022-04-14 01:20:00|607.69|604.89|607.69|604.89|608.48|605.68|607.49|604.69|0
1649899500000|2022-04-14 01:25:00|607.49|604.69|607.88|605.08|607.88|605.08|607.29|604.49|0
1649899800000|2022-04-14 01:30:00|607.68|604.88|608.28|605.48|608.88|606.08|607.49|604.69|0
1649900100000|2022-04-14 01:35:00|608.08|605.28|608.08|605.28|608.48|605.68|607.79|604.99|0
1649900400000|2022-04-14 01:40:00|607.88|605.08|609.27|606.47|609.27|606.47|607.68|604.88|0
1649900700000|2022-04-14 01:45:00|609.07|606.27|607.48|604.68|609.27|606.47|607.08|604.28|0
1649901000000|2022-04-14 01:50:00|607.39|604.59|606.29|603.49|607.68|604.88|605.69|602.89|0
1649901300000|2022-04-14 01:55:00|606.19|603.39|604.9|602.1|606.49|603.69|604.5|601.7|0
1649901600000|2022-04-14 02:00:00|605.1|602.3|605.3|602.5|605.69|602.89|604.9|602.1|0
1649901900000|2022-04-14 02:05:00|605.49|602.69|603.91|601.11|605.49|602.69|603.51|600.71|0
1649902200000|2022-04-14 02:10:00|603.71|600.91|603.91|601.11|604.1|601.3|602.92|600.12|0
1649902500000|2022-04-14 02:15:00|603.71|600.91|602.92|600.12|603.91|601.11|602.52|599.72|0
1649902800000|2022-04-14 02:20:00|603.02|600.22|603.9|601.1|604.5|601.7|603.02|600.22|0
1649903100000|2022-04-14 02:25:00|603.71|600.91|603.9|601.1|604.1|601.3|603.11|600.31|0
1649903400000|2022-04-14 02:30:00|604.1|601.3|604.89|602.09|604.89|602.09|603.9|601.1|0
1649903700000|2022-04-14 02:35:00|604.69|601.89|604.89|602.09|605.19|602.39|604.69|601.89|0
1649904000000|2022-04-14 02:40:00|604.99|602.19|604.6|601.8|605.09|602.29|604.2|601.4|0
1649904300000|2022-04-14 02:45:00|604.69|601.89|604.69|601.89|604.69|601.89|603.9|601.1|0
1649904600000|2022-04-14 02:50:00|604.49|601.69|604.09|601.29|604.89|602.09|603.9|601.1|0
1649904900000|2022-04-14 02:55:00|603.9|601.1|604.49|601.69|604.49|601.69|603.7|600.9|0
1649905200000|2022-04-14 03:00:00|604.39|601.59|603.7|600.9|604.49|601.69|603.7|600.9|0
1649905500000|2022-04-14 03:05:00|603.6|600.8|604.69|601.89|605.19|602.39|603.6|600.8|0
1649905800000|2022-04-14 03:10:00|604.88|602.08|604.68|601.88|605.08|602.28|604.49|601.69|0
1649906100000|2022-04-14 03:15:00|604.88|602.08|603.49|600.69|604.88|602.08|602.9|600.1|0
1649906400000|2022-04-14 03:20:00|603.69|600.89|604.68|601.88|605.28|602.48|603.6|600.8|0
1649906700000|2022-04-14 03:25:00|604.88|602.08|604.48|601.68|604.88|602.08|604.28|601.48|0
1649907000000|2022-04-14 03:30:00|604.28|601.48|604.88|602.08|605.08|602.28|604.28|601.48|0
1649907300000|2022-04-14 03:35:00|604.68|601.88|605.67|602.87|605.87|603.07|604.68|601.88|0
1649907600000|2022-04-14 03:40:00|605.47|602.67|604.68|601.88|605.67|602.87|604.48|601.68|0
1649907900000|2022-04-14 03:45:00|604.48|601.68|603.49|600.69|604.88|602.08|602.1|599.3|0
1649908200000|2022-04-14 03:50:00|603.29|600.49|604.58|601.78|604.58|601.78|603.29|600.49|0
1649908500000|2022-04-14 03:55:00|604.68|601.88|604.28|601.48|604.68|601.88|604.08|601.28|0
1649908800000|2022-04-14 04:00:00|604.38|601.58|603.39|600.59|604.38|601.58|603.09|600.29|0
1649909100000|2022-04-14 04:05:00|603.29|600.49|602.69|599.89|603.39|600.59|602.3|599.5|0
1649909400000|2022-04-14 04:10:00|602.6|599.8|601.5|598.7|602.69|599.89|600.91|598.11|0
1649909700000|2022-04-14 04:15:00|601.7|598.9|601.11|598.31|602.29|599.49|600.52|597.72|0
1649910000000|2022-04-14 04:20:00|601.21|598.41|600.12|597.32|601.5|598.7|600.12|597.32|0
1649910300000|2022-04-14 04:25:00|600.32|597.52|599.63|596.83|600.71|597.91|599.33|596.53|0
1649910600000|2022-04-14 04:30:00|599.72|596.92|599.33|596.53|599.72|596.92|599.13|596.33|0
1649910900000|2022-04-14 04:35:00|599.23|596.43|599.13|596.33|599.43|596.63|598.73|595.93|0
1649911200000|2022-04-14 04:40:00|599.23|596.43|598.93|596.13|599.33|596.53|598.73|595.93|0
1649911500000|2022-04-14 04:45:00|598.73|595.93|597.94|595.14|598.73|595.93|597.94|595.14|0
1649911800000|2022-04-14 04:50:00|598.04|595.24|598.83|596.03|598.93|596.13|598.04|595.24|0
1649912100000|2022-04-14 04:55:00|598.93|596.13|599.12|596.32|599.12|596.32|598.73|595.93|0
1649912400000|2022-04-14 05:00:00|598.93|596.13|599.12|596.32|599.52|596.72|598.14|595.34|0
1649912700000|2022-04-14 05:05:00|599.22|596.42|599.52|596.72|599.52|596.72|598.24|595.44|0
1649913000000|2022-04-14 05:10:00|599.42|596.62|599.12|596.32|599.91|597.11|599.12|596.32|0
1649913300000|2022-04-14 05:15:00|598.73|595.93|598.43|595.63|598.73|595.93|598.13|595.33|0
1649913600000|2022-04-14 05:20:00|598.33|595.53|599.31|596.51|599.51|596.71|598.33|595.53|0
1649913900000|2022-04-14 05:25:00|599.12|596.32|599.51|596.71|599.51|596.71|598.72|595.92|0
1649914200000|2022-04-14 05:30:00|599.42|596.62|598.72|595.92|600.01|597.21|598.52|595.72|0
1649914500000|2022-04-14 05:35:00|598.63|595.83|596.95|594.15|598.92|596.12|596.55|593.75|0
1649914800000|2022-04-14 05:40:00|596.85|594.05|597.64|594.84|598.13|595.33|596.75|593.95|0
1649915100000|2022-04-14 05:45:00|597.73|594.93|599.11|596.31|599.11|596.31|596.65|593.85|0
1649915400000|2022-04-14 05:50:00|599.31|596.51|598.91|596.11|599.51|596.71|598.72|595.92|0
1649915700000|2022-04-14 05:55:00|598.72|595.92|599.9|597.1|599.9|597.1|597.93|595.13|0
1649916000000|2022-04-14 06:00:00|599.31|596.51|600.49|597.69|600.69|597.89|598.91|596.11|0
1649916300000|2022-04-14 06:05:00|600.69|597.89|600.99|598.19|601.87|599.07|600.09|597.29|0
1649916600000|2022-04-14 06:10:00|600.88|598.08|600.69|597.89|601.28|598.48|600.29|597.49|0
1649916900000|2022-04-14 06:15:00|600.79|597.99|599.79|596.99|600.79|597.99|599.19|596.39|0
1649917200000|2022-04-14 06:20:00|599.69|596.89|599|596.2|600.18|597.38|599|596.2|0
1649917500000|2022-04-14 06:25:00|599.19|596.39|600.77|597.97|601.36|598.56|598.99|596.19|0
1649917800000|2022-04-14 06:30:00|600.97|598.17|602.25|599.45|602.55|599.75|600.18|597.38|0
1649918100000|2022-04-14 06:35:00|602.15|599.35|601.95|599.15|602.35|599.55|601.36|598.56|0
1649918400000|2022-04-14 06:40:00|602.06|599.26|602.15|599.35|602.54|599.74|601.56|598.76|0
1649918700000|2022-04-14 06:45:00|602.25|599.45|602.74|599.94|602.74|599.94|601.75|598.95|0
1649919000000|2022-04-14 06:50:00|602.94|600.14|603.73|600.93|603.73|600.93|602.54|599.74|0
1649919300000|2022-04-14 06:55:00|603.93|601.13|604.32|601.52|604.32|601.52|603.93|601.13|0
1649919600000|2022-04-14 07:00:00|603.73|600.93|605.59|602.23|606.78|603.42|603.73|600.93|0
1649919900000|2022-04-14 07:05:00|605.55|602.67|606.93|604.05|607.13|604.25|604.95|602.07|0
1649920200000|2022-04-14 07:10:00|607.13|604.25|608.12|605.24|609.52|606.64|606.54|603.66|0
1649920500000|2022-04-14 07:15:00|608.32|605.44|607.23|604.35|610.51|607.63|607.04|604.16|0
1649920800000|2022-04-14 07:20:00|607.13|604.25|606.73|603.85|609.51|606.63|606.34|603.46|0
1649921100000|2022-04-14 07:25:00|606.53|603.65|606.11|603.23|606.73|603.85|604.92|602.04|0
1649921400000|2022-04-14 07:30:00|605.91|603.03|608.99|606.11|609.08|606.2|605.72|602.84|0
1649921700000|2022-04-14 07:35:00|608.88|606|608.48|605.6|609.87|606.99|607.3|604.42|0
1649922000000|2022-04-14 07:40:00|608.39|605.51|607.62|605.22|608.88|606|607.1|604.22|0
1649922300000|2022-04-14 07:45:00|607.42|605.02|606.14|603.74|608.32|605.92|605.84|603.44|0
1649922600000|2022-04-14 07:50:00|606.03|603.63|607.33|604.93|607.82|605.42|606.03|603.63|0
1649922900000|2022-04-14 07:55:00|607.13|604.73|607.42|605.02|609.01|606.61|607.02|604.62|0
1649923200000|2022-04-14 08:00:00|607.32|604.92|609.6|607.2|610|607.6|606.63|604.23|0
1649923500000|2022-04-14 08:05:00|609.8|607.4|608.01|605.61|609.8|607.4|606.03|603.63|0
1649923800000|2022-04-14 08:10:00|607.62|605.22|607.22|604.82|608.21|605.81|606.62|604.22|0
1649924100000|2022-04-14 08:15:00|607.02|604.62|608.21|605.81|608.41|606.01|606.42|604.02|0
1649924400000|2022-04-14 08:20:00|608.41|606.01|608.8|606.4|609.2|606.8|607.72|605.32|0
1649924700000|2022-04-14 08:25:00|609|606.6|610.59|608.19|611.78|609.38|609|606.6|0
1649925000000|2022-04-14 08:30:00|610.79|608.39|610.98|608.58|611.58|609.18|610.19|607.79|0
1649925300000|2022-04-14 08:35:00|611.18|608.78|610.98|608.58|611.68|609.28|610.69|608.29|0
1649925600000|2022-04-14 08:40:00|611.18|608.78|609.99|607.59|611.18|608.78|608.6|606.2|0
1649925900000|2022-04-14 08:45:00|609.79|607.39|609.89|607.49|610.98|608.58|609.39|606.99|0
1649926200000|2022-04-14 08:50:00|609.79|607.39|608.99|606.59|610.09|607.69|608.79|606.39|0
1649926500000|2022-04-14 08:55:00|609.19|606.79|608.59|606.19|610.18|607.78|608.59|606.19|0
1649926800000|2022-04-14 09:00:00|608.79|606.39|609.21|606.81|609.21|606.81|607.62|605.22|0
1649927100000|2022-04-14 09:05:00|609.8|607.4|609.01|606.61|610.2|607.8|607.52|605.12|0
1649927400000|2022-04-14 09:10:00|609.21|606.81|609.01|606.61|611.2|608.8|607.62|605.22|0
1649927700000|2022-04-14 09:15:00|608.91|606.51|609.6|607.2|609.8|607.4|608.41|606.01|0
1649928000000|2022-04-14 09:20:00|609.4|607|608.71|606.31|609.6|607.2|608.11|605.71|0
1649928300000|2022-04-14 09:25:00|608.61|606.21|608.8|606.4|609.6|607.2|608.41|606.01|0
1649928600000|2022-04-14 09:30:00|608.61|606.21|607.41|605.01|609.2|606.8|607.21|604.81|0
1649928900000|2022-04-14 09:35:00|607.52|605.12|607.21|604.81|607.61|605.21|606.82|604.42|0
1649929200000|2022-04-14 09:40:00|607.12|604.72|607.41|605.01|607.81|605.41|606.82|604.42|0
1649929500000|2022-04-14 09:45:00|607.51|605.11|607.31|604.91|607.81|605.41|607.01|604.61|0
1649929800000|2022-04-14 09:50:00|607.41|605.01|608.2|605.8|611.98|609.58|607.41|605.01|0
1649930100000|2022-04-14 09:55:00|608|605.6|607.01|604.61|608.2|605.8|606.61|604.21|0
1649930400000|2022-04-14 10:00:00|607.21|604.81|605.62|603.22|607.71|605.31|605.42|603.02|0
1649930700000|2022-04-14 10:05:00|605.42|603.02|606.02|603.62|606.81|604.41|605.42|603.02|0
1649931000000|2022-04-14 10:10:00|606.12|603.72|607.21|604.81|607.9|605.5|605.42|603.02|0
1649931300000|2022-04-14 10:15:00|607.01|604.61|607.8|605.4|608.4|606|606.21|603.81|0
1649931600000|2022-04-14 10:20:00|607.9|605.5|607.8|605.4|608.4|606|606.71|604.31|0
1649931900000|2022-04-14 10:25:00|607.6|605.2|608.19|605.79|608.79|606.39|607.2|604.8|0
1649932200000|2022-04-14 10:30:00|607.8|605.4|610.98|608.58|611.38|608.98|607.6|605.2|0
1649932500000|2022-04-14 10:35:00|611.18|608.78|610.98|608.58|611.18|608.78|610.18|607.78|0
1649932800000|2022-04-14 10:40:00|610.78|608.38|609.38|606.98|610.88|608.48|608.99|606.59|0
1649933100000|2022-04-14 10:45:00|609.78|607.38|609.88|607.48|610.18|607.78|608.39|605.99|0
1649933400000|2022-04-14 10:50:00|609.78|607.38|607.99|605.59|609.98|607.58|607.99|605.59|0
1649933700000|2022-04-14 10:55:00|608.09|605.69|608.19|605.79|608.78|606.38|607.79|605.39|0
1649934000000|2022-04-14 11:00:00|608.39|605.99|605.01|602.61|608.98|606.58|604.62|602.22|0
1649934300000|2022-04-14 11:05:00|604.81|602.41|605.36|602.96|606.64|604|604.62|602.22|0
1649934600000|2022-04-14 11:10:00|605.45|603.05|605.25|602.85|605.95|603.55|604.46|602.06|0
1649934900000|2022-04-14 11:15:00|604.85|602.45|606.15|603.75|606.44|604.04|604.26|601.86|0
1649935200000|2022-04-14 11:20:00|606.24|603.84|607.63|605.23|608.03|605.63|606.24|603.84|0
1649935500000|2022-04-14 11:25:00|607.43|605.03|608.93|606.53|609.02|606.62|607.34|604.94|0
1649935800000|2022-04-14 11:30:00|609.02|606.62|608.82|606.42|609.42|607.02|607.83|605.43|0
1649936100000|2022-04-14 11:35:00|608.62|606.22|606.63|604.23|609.42|607.02|606.63|604.23|0
1649936400000|2022-04-14 11:40:00|606.83|604.43|607.33|604.93|607.53|605.13|605.44|603.04|0
1649936700000|2022-04-14 11:45:00|607.03|604.63|608.11|604.75|608.7|605.34|605.84|602.96|0
1649937000000|2022-04-14 11:50:00|607.91|604.55|614.04|611.16|614.24|611.36|607.91|604.55|0
1649937300000|2022-04-14 11:55:00|613.64|610.76|614.03|611.15|615.33|612.45|613.03|610.15|0
1649937600000|2022-04-14 12:00:00|614.13|611.25|612.63|609.75|614.73|611.85|611.74|608.86|0
1649937900000|2022-04-14 12:05:00|612.43|609.55|611.63|608.75|612.43|609.55|611.04|608.16|0
1649938200000|2022-04-14 12:10:00|611.54|608.66|610.64|607.76|611.83|608.95|610.04|607.16|0
1649938500000|2022-04-14 12:15:00|610.84|607.96|609.05|606.17|611.43|608.55|609.05|606.17|0
1649938800000|2022-04-14 12:20:00|609.24|606.36|609.24|606.36|609.84|606.96|608.65|605.77|0
1649939100000|2022-04-14 12:25:00|609.44|606.56|608.88|606|609.44|606.56|607.99|605.11|0
1649939400000|2022-04-14 12:30:00|608.48|605.6|610.63|608.23|611.23|608.83|607.09|604.21|0
1649939700000|2022-04-14 12:35:00|610.43|608.03|612.63|610.23|612.63|610.23|610.23|607.83|0
1649940000000|2022-04-14 12:40:00|612.43|610.03|612.63|610.23|614.62|612.22|611.83|609.43|0
1649940300000|2022-04-14 12:45:00|612.43|610.03|614.02|611.62|615.02|612.62|611.23|608.83|0
1649940600000|2022-04-14 12:50:00|614.22|611.82|614.22|611.82|614.73|612.33|613.22|610.82|0
1649940900000|2022-04-14 12:55:00|614.13|611.73|615.62|613.22|616.02|613.62|613.22|610.82|0
1649941200000|2022-04-14 13:00:00|615.82|613.42|614.22|611.82|617.22|614.82|614.22|611.82|0
1649941500000|2022-04-14 13:05:00|614.42|612.02|614.22|611.82|615.82|613.42|614.02|611.62|0
1649941800000|2022-04-14 13:10:00|614.42|612.02|614.62|612.22|615.22|612.82|613.82|611.42|0
1649942100000|2022-04-14 13:15:00|614.52|612.12|611.22|608.82|615.02|612.62|611.22|608.82|0
1649942400000|2022-04-14 13:20:00|611.42|609.02|610.62|608.22|611.42|609.02|610.22|607.82|0
1649942700000|2022-04-14 13:25:00|611.62|609.22|605.25|602.85|611.62|609.22|605.25|602.85|0
1649943000000|2022-04-14 13:30:00|605.05|602.65|598.91|596.51|605.05|602.65|598.91|596.51|0
1649943300000|2022-04-14 13:35:00|598.32|595.92|603.06|600.18|603.06|600.18|596.15|593.75|0
1649943600000|2022-04-14 13:40:00|602.46|599.58|611.03|608.15|611.03|608.15|601.47|598.59|0
1649943900000|2022-04-14 13:45:00|610.83|607.95|611.84|608.96|614.84|611.96|608.23|605.35|0
1649944200000|2022-04-14 13:50:00|614.6|611.72|617.92|615.04|620.32|617.44|614.2|611.32|0
1649944500000|2022-04-14 13:55:00|617.72|614.84|617.52|614.64|619.32|616.44|615.92|613.04|0
1649944800000|2022-04-14 14:00:00|617.02|614.14|613.52|610.64|617.82|614.94|610.93|608.05|0
1649945100000|2022-04-14 14:05:00|613.72|610.84|627.63|624.75|630.05|627.17|613.72|610.84|0
1649945400000|2022-04-14 14:10:00|627.83|624.95|625.34|622.46|629.44|626.56|623.52|620.64|0
1649945700000|2022-04-14 14:15:00|625.54|622.66|624.53|621.65|627.96|625.08|622.11|619.23|0
1649946000000|2022-04-14 14:20:00|625.13|622.25|625.53|622.65|627.85|624.97|622.03|619.15|0
1649946300000|2022-04-14 14:25:00|625.73|622.85|624.93|622.05|627.74|624.86|623.33|620.45|0
1649946600000|2022-04-14 14:30:00|625.03|622.15|622.52|619.64|626.33|623.45|620.32|617.44|0
1649946900000|2022-04-14 14:35:00|622.32|619.44|625.53|622.65|628.34|625.46|620.52|617.64|0
1649947200000|2022-04-14 14:40:00|625.93|623.05|625.43|622.55|627.74|624.86|622.92|620.04|0
1649947500000|2022-04-14 14:45:00|625.53|622.65|623.75|620.87|625.53|622.65|618.94|616.06|0
1649947800000|2022-04-14 14:50:00|624.35|621.47|624.75|621.87|627.67|624.79|624.35|621.47|0
1649948100000|2022-04-14 14:55:00|624.95|622.07|623.55|620.67|625.55|622.67|621.34|618.46|0
1649948400000|2022-04-14 15:00:00|624.15|621.27|621.14|618.26|625.55|622.67|619.84|616.96|0
1649948700000|2022-04-14 15:05:00|621.34|618.46|621.34|618.46|623.14|620.26|619.54|616.66|0
1649949000000|2022-04-14 15:10:00|621.54|618.66|621.54|618.66|623.94|621.06|619.34|616.46|0
1649949300000|2022-04-14 15:15:00|621.14|618.26|623.94|621.06|625.55|622.67|618.93|616.05|0
1649949600000|2022-04-14 15:20:00|623.74|620.86|618.53|615.65|626.35|623.47|618.53|615.65|0
1649949900000|2022-04-14 15:25:00|618.33|615.45|617.89|615.01|619.53|616.65|616.99|614.11|0
1649950200000|2022-04-14 15:30:00|617.79|614.91|620.19|617.31|620.59|617.71|616.79|613.91|0
1649950500000|2022-04-14 15:35:00|620.39|617.51|624.01|621.13|624.41|621.53|619.99|617.11|0
1649950800000|2022-04-14 15:40:00|623.4|620.52|628.44|625.56|629.24|626.36|623.4|620.52|0
1649951100000|2022-04-14 15:45:00|628.64|625.76|628.03|625.15|629.65|626.77|626.82|623.94|0
1649951400000|2022-04-14 15:50:00|627.83|624.95|629.65|626.77|629.65|626.77|627.83|624.95|0
1649951700000|2022-04-14 15:55:00|629.44|626.56|628.27|625.39|629.65|626.77|627.18|624.3|0
1649952000000|2022-04-14 16:00:00|628.88|626|628.88|626|630.49|627.61|625.45|622.57|0
1649952300000|2022-04-14 16:05:00|629.28|626.4|625.85|622.97|629.48|626.6|625.05|622.17|0
1649952600000|2022-04-14 16:10:00|626.06|623.18|628.67|625.79|628.88|626|625.25|622.37|0
1649952900000|2022-04-14 16:15:00|628.47|625.59|629.88|627|630.89|628.01|627.06|624.18|0
1649953200000|2022-04-14 16:20:00|629.68|626.8|630.89|628.01|632.51|629.63|629.68|626.8|0
1649953500000|2022-04-14 16:25:00|630.69|627.81|633.92|631.04|634.74|631.86|630.08|627.2|0
1649953800000|2022-04-14 16:30:00|634.13|631.25|633.92|631.04|635.14|632.26|632.31|629.43|0
1649954100000|2022-04-14 16:35:00|634.33|631.45|634.73|631.85|634.94|632.06|633.11|630.23|0
1649954400000|2022-04-14 16:40:00|634.94|632.06|637.68|634.8|637.77|634.89|634.73|631.85|0
1649954700000|2022-04-14 16:45:00|637.77|634.89|638.08|635.2|638.59|635.71|636.76|633.88|0
1649955000000|2022-04-14 16:50:00|638.18|635.3|638.38|635.5|638.58|635.7|637.37|634.49|0
1649955300000|2022-04-14 16:55:00|638.18|635.3|634.12|631.24|638.38|635.5|633.72|630.84|0
1649955600000|2022-04-14 17:00:00|633.92|631.04|634.12|631.24|635.13|632.25|632.5|629.62|0
1649955900000|2022-04-14 17:05:00|634.32|631.44|635.94|633.06|636.75|633.87|633.92|631.04|0
1649956200000|2022-04-14 17:10:00|636.05|633.17|636.55|633.67|636.75|633.87|632.9|630.02|0
1649956500000|2022-04-14 17:15:00|635.94|633.06|636.75|633.87|637.56|634.68|634.52|631.64|0
1649956800000|2022-04-14 17:20:00|636.95|634.07|635.53|632.65|636.95|634.07|634.72|631.84|0
1649957100000|2022-04-14 17:25:00|634.93|632.05|634.72|631.84|636.14|633.26|634.22|631.34|0
1649957400000|2022-04-14 17:30:00|634.62|631.74|633.1|630.22|635.33|632.45|632.49|629.61|0
1649957700000|2022-04-14 17:35:00|632.9|630.02|632.49|629.61|632.9|630.02|630.88|628|0
1649958000000|2022-04-14 17:40:00|632.4|629.52|629.46|626.58|632.9|630.02|628.65|625.77|0
1649958300000|2022-04-14 17:45:00|629.06|626.18|626.64|623.76|629.26|626.38|626.03|623.15|0
1649958600000|2022-04-14 17:50:00|626.44|623.56|628.25|625.37|628.25|625.37|625.63|622.75|0
1649958900000|2022-04-14 17:55:00|628.05|625.17|623.82|620.94|628.25|625.37|623.82|620.94|0
1649959200000|2022-04-14 18:00:00|624.02|621.14|620.8|617.92|624.22|621.34|620|617.12|0
1649959500000|2022-04-14 18:05:00|620.6|617.72|623.82|620.94|624.42|621.54|620.4|617.52|0
1649959800000|2022-04-14 18:10:00|623.61|620.73|623.01|620.13|624.62|621.74|622.21|619.33|0
1649960100000|2022-04-14 18:15:00|622.21|619.33|626.43|623.55|626.63|623.75|621.61|618.73|0
1649960400000|2022-04-14 18:20:00|627.14|624.26|630.06|627.18|630.26|627.38|627.03|624.15|0
1649960700000|2022-04-14 18:25:00|629.65|626.77|627.34|624.46|630.66|627.78|626.02|623.14|0
1649961000000|2022-04-14 18:30:00|627.03|624.15|630.46|627.58|631.07|628.19|625.42|622.54|0
1649961300000|2022-04-14 18:35:00|630.56|627.68|631.47|628.59|632.48|629.6|629.65|626.77|0
1649961600000|2022-04-14 18:40:00|631.27|628.39|630.26|627.38|631.47|628.59|629.85|626.97|0
1649961900000|2022-04-14 18:45:00|630.36|627.48|630.66|627.78|631.67|628.79|629.04|626.16|0
1649962200000|2022-04-14 18:50:00|630.46|627.58|637.14|634.26|637.75|634.87|630.05|627.17|0
1649962500000|2022-04-14 18:55:00|636.93|634.05|639.78|636.9|639.98|637.1|636.93|634.05|0
1649962800000|2022-04-14 19:00:00|639.98|637.1|639.83|636.95|642.46|639.58|638.21|635.33|0
1649963100000|2022-04-14 19:05:00|639.62|636.74|644.09|641.21|644.09|641.21|638.61|635.73|0
1649963400000|2022-04-14 19:10:00|643.99|641.11|642.46|639.58|644.9|642.02|642.26|639.38|0
1649963700000|2022-04-14 19:15:00|642.05|639.17|636.99|634.11|642.05|639.17|636.38|633.5|0
1649964000000|2022-04-14 19:20:00|637.19|634.31|639.01|636.13|639.82|636.94|635.98|633.1|0
1649964300000|2022-04-14 19:25:00|638.81|635.93|642.25|639.37|642.86|639.98|638.81|635.93|0
1649964600000|2022-04-14 19:30:00|641.85|638.97|646.12|643.24|646.32|643.44|641.85|638.97|0
1649964900000|2022-04-14 19:35:00|645.91|643.03|647.13|644.25|647.13|644.25|644.08|641.2|0
1649965200000|2022-04-14 19:40:00|646.72|643.84|642.45|639.57|647.54|644.66|642.45|639.57|0
1649965500000|2022-04-14 19:45:00|642.66|639.78|645.3|642.42|646.52|643.64|642.05|639.17|0
1649965800000|2022-04-14 19:50:00|646.93|644.05|649.37|646.49|651|648.12|646.93|644.05|0
1649966100000|2022-04-14 19:55:00|648.56|645.68|652.84|649.96|654.27|651.39|647.54|644.66|0
1649966400000|2022-04-14 20:00:00|653.66|650.78|654.48|651.6|654.68|651.8|651.62|648.74|0
1649966700000|2022-04-14 20:05:00|654.27|651.39|654.27|651.39|654.68|651.8|653.66|650.78|0
1649967000000|2022-04-14 20:10:00|654.48|651.6|654.68|651.8|654.68|651.8|654.07|651.19|0
1650265500000|2022-04-18 07:05:00|672.96|670.08|673.37|670.49|673.37|670.49|672.75|669.87|0
1650265800000|2022-04-18 07:10:00|673.17|670.29|672.75|669.87|673.37|670.49|672.14|669.26|0
1650266100000|2022-04-18 07:15:00|672.96|670.08|672.96|670.08|673.37|670.49|672.55|669.67|0
1650266400000|2022-04-18 07:20:00|673.06|670.18|672.45|669.57|673.57|670.69|672.34|669.46|0
1650266700000|2022-04-18 07:25:00|672.34|669.46|672.54|669.66|672.54|669.66|671.21|668.33|0
1650267000000|2022-04-18 07:30:00|672.65|669.77|672.54|669.66|673.57|670.69|672.54|669.66|0
1650267300000|2022-04-18 07:35:00|672.13|669.25|674.39|671.51|676.15|673.27|671.92|669.04|0
1650267600000|2022-04-18 07:40:00|674.19|671.31|674.71|671.83|675.22|672.34|673.57|670.69|0
1650267900000|2022-04-18 07:45:00|674.39|671.51|673.16|670.28|674.6|671.72|672.85|669.97|0
1650268200000|2022-04-18 07:50:00|673.26|670.38|672.74|669.86|673.57|670.69|672.54|669.66|0
1650268500000|2022-04-18 07:55:00|672.95|670.07|672.64|669.76|673.36|670.48|672.23|669.35|0
1650268800000|2022-04-18 08:00:00|672.74|669.86|666.99|664.11|672.74|669.86|666.48|663.6|0
1650269100000|2022-04-18 08:05:00|666.89|664.01|667.67|665.27|669|666.6|666.58|663.7|0
1650269400000|2022-04-18 08:10:00|667.57|665.17|668.39|665.99|668.7|666.3|667.57|665.17|0
1650269700000|2022-04-18 08:15:00|668.18|665.78|666.95|664.55|668.39|665.99|666.95|664.55|0
1650270000000|2022-04-18 08:20:00|667.06|664.66|667.56|665.16|667.56|665.16|666.13|663.73|0
1650270300000|2022-04-18 08:25:00|667.36|664.96|667.56|665.16|667.56|665.16|666.74|664.34|0
1650270600000|2022-04-18 08:30:00|667.36|664.96|667.77|665.37|668.18|665.78|667.36|664.96|0
1650270900000|2022-04-18 08:35:00|667.67|665.27|667.77|665.37|668.28|665.88|667.36|664.96|0
1650271200000|2022-04-18 08:40:00|667.97|665.57|667.46|665.06|668.18|665.78|667.46|665.06|0
1650271500000|2022-04-18 08:45:00|667.35|664.95|667.46|665.06|667.76|665.36|667.35|664.95|0
1650271800000|2022-04-18 08:50:00|667.35|664.95|668.9|666.5|668.99|666.59|667.35|664.95|0
1650272100000|2022-04-18 08:55:00|668.99|666.59|669.61|667.21|669.82|667.42|668.79|666.39|0
1650272400000|2022-04-18 09:00:00|669.4|667|669.35|666.95|670.23|667.83|669.35|666.95|0
1650272700000|2022-04-18 09:05:00|669.25|666.85|669.46|667.06|669.66|667.26|669.04|666.64|0
1650273000000|2022-04-18 09:10:00|669.55|667.15|670.58|668.18|670.58|668.18|669.46|667.06|0
1650273300000|2022-04-18 09:15:00|670.48|668.08|670.99|668.59|670.99|668.59|669.76|667.36|0
1650273600000|2022-04-18 09:20:00|671.1|668.7|674.91|672.51|675.94|673.54|671.1|668.7|0
1650273900000|2022-04-18 09:25:00|675.02|672.62|674.29|671.89|675.02|672.62|673.46|671.06|0
1650274200000|2022-04-18 09:30:00|674.5|672.1|673.46|671.06|674.5|672.1|673.26|670.86|0
1650274500000|2022-04-18 09:35:00|673.36|670.96|673.46|671.06|673.67|671.27|672.84|670.44|0
1650274800000|2022-04-18 09:40:00|673.57|671.17|673.67|671.27|673.88|671.48|672.84|670.44|0
1650275100000|2022-04-18 09:45:00|673.57|671.17|673.16|670.76|674.08|671.68|673.05|670.65|0
1650275400000|2022-04-18 09:50:00|673.05|670.65|673.05|670.65|673.87|671.47|673.05|670.65|0
1650275700000|2022-04-18 09:55:00|673.15|670.75|672.95|670.55|673.46|671.06|672.84|670.44|0
1650276000000|2022-04-18 10:00:00|673.05|670.65|671.6|669.2|673.25|670.85|671.4|669|0
1650276300000|2022-04-18 10:05:00|671.71|669.31|671.09|668.69|672.22|669.82|670.78|668.38|0
1650276600000|2022-04-18 10:10:00|671.19|668.79|671.19|668.79|671.6|669.2|670.88|668.48|0
1650276900000|2022-04-18 10:15:00|671.39|668.99|671.6|669.2|671.6|669.2|670.98|668.58|0
1650277200000|2022-04-18 10:20:00|671.8|669.4|671.6|669.2|671.8|669.4|670.77|668.37|0
1650277500000|2022-04-18 10:25:00|671.39|668.99|668.2|665.8|671.39|668.99|667.69|665.29|0
1650277800000|2022-04-18 10:30:00|668.1|665.7|669.03|666.63|669.33|666.93|668.1|665.7|0
1650278100000|2022-04-18 10:35:00|668.92|666.52|669.54|667.14|669.74|667.34|668.92|666.52|0
1650278400000|2022-04-18 10:40:00|669.74|667.34|668.92|666.52|669.74|667.34|668.09|665.69|0
1650278700000|2022-04-18 10:45:00|669.12|666.72|668.82|666.42|669.12|666.72|668.3|665.9|0
1650279000000|2022-04-18 10:50:00|668.71|666.31|668.91|666.51|669.12|666.72|668.3|665.9|0
1650279300000|2022-04-18 10:55:00|669.12|666.72|669.32|666.92|669.53|667.13|668.3|665.9|0
1650279600000|2022-04-18 11:00:00|668.3|665.9|666.55|664.15|668.3|665.9|666.24|663.84|0
1650279900000|2022-04-18 11:05:00|666.65|664.25|663.98|661.58|666.65|664.25|663.16|660.76|0
1650280200000|2022-04-18 11:10:00|663.78|661.38|660.09|657.69|663.98|661.58|659.68|657.28|0
1650280500000|2022-04-18 11:15:00|659.99|657.59|659.27|656.87|660.7|658.3|658.66|656.26|0
1650280800000|2022-04-18 11:20:00|659.48|657.08|660.7|658.3|660.91|658.51|659.07|656.67|0
1650281100000|2022-04-18 11:25:00|660.6|658.2|661.11|658.71|661.52|659.12|660.5|658.1|0
1650281400000|2022-04-18 11:30:00|661.01|658.61|660.91|658.51|661.72|659.32|660.5|658.1|0
1650281700000|2022-04-18 11:35:00|661.11|658.71|662.75|660.35|662.95|660.55|661.11|658.71|0
1650282000000|2022-04-18 11:40:00|662.95|660.55|662.54|660.14|664.18|661.78|662.54|660.14|0
1650282300000|2022-04-18 11:45:00|662.75|660.35|664.18|661.78|664.29|661.89|662.75|660.35|0
1650282600000|2022-04-18 11:50:00|664.38|661.98|664.18|661.78|665.2|662.8|663.77|661.37|0
1650282900000|2022-04-18 11:55:00|665|662.6|665|662.6|665.61|663.21|664.79|662.39|0
1650283200000|2022-04-18 12:00:00|664.79|662.39|663.87|661.47|665.41|663.01|663.36|660.96|0
1650283500000|2022-04-18 12:05:00|663.97|661.57|665.2|662.8|665.82|663.42|662.95|660.55|0
1650283800000|2022-04-18 12:10:00|665.41|663.01|666.43|664.03|666.84|664.44|664.79|662.39|0
1650284100000|2022-04-18 12:15:00|666.23|663.83|665.72|663.32|667.56|665.16|665.2|662.8|0
1650284400000|2022-04-18 12:20:00|665.81|663.41|664.99|662.59|665.81|663.41|664.58|662.18|0
1650284700000|2022-04-18 12:25:00|665.2|662.8|663.87|661.47|665.2|662.8|663.56|661.16|0
1650285000000|2022-04-18 12:30:00|663.76|661.36|664.37|661.97|665.51|663.11|663.56|661.16|0
1650285300000|2022-04-18 12:35:00|664.17|661.77|662.02|659.62|664.17|661.77|661.1|658.7|0
1650285600000|2022-04-18 12:40:00|661.91|659.51|663.76|661.36|663.96|661.56|661.5|659.1|0
1650285900000|2022-04-18 12:45:00|663.55|661.15|663.35|660.95|664.17|661.77|663.14|660.74|0
1650286200000|2022-04-18 12:50:00|663.45|661.05|664.99|662.59|665.4|663|662.94|660.54|0
1650286500000|2022-04-18 12:55:00|664.78|662.38|665.39|662.99|665.5|663.1|663.25|660.85|0
1650286800000|2022-04-18 13:00:00|665.5|663.1|662.11|659.71|666.32|663.92|661.81|659.41|0
1650287100000|2022-04-18 13:05:00|662.32|659.92|662.32|659.92|662.73|660.33|661.7|659.3|0
1650287400000|2022-04-18 13:10:00|662.22|659.82|660.47|658.07|662.52|660.12|660.47|658.07|0
1650287700000|2022-04-18 13:15:00|660.27|657.87|661.29|658.89|661.29|658.89|659.45|657.05|0
1650288000000|2022-04-18 13:20:00|661.5|659.1|660.68|658.28|661.5|659.1|660.47|658.07|0
1650288300000|2022-04-18 13:25:00|660.88|658.48|663.13|660.73|663.95|661.55|660.88|658.48|0
1650288600000|2022-04-18 13:30:00|661.7|659.3|648.02|645.62|662.11|659.71|644|641.6|0
1650288900000|2022-04-18 13:35:00|649.04|646.64|645.59|643.19|649.24|646.84|641.74|639.34|0
1650289200000|2022-04-18 13:40:00|646|643.6|644.17|641.77|650.07|647.67|640.32|637.92|0
1650289500000|2022-04-18 13:45:00|643.36|640.96|644.98|642.58|648.44|646.04|643.36|640.96|0
1650289800000|2022-04-18 13:50:00|644.17|641.77|652.52|650.12|654.35|651.95|643.97|641.57|0
1650290100000|2022-04-18 13:55:00|652.72|650.32|653.85|651.45|655.99|653.59|652.72|650.32|0
1650290400000|2022-04-18 14:00:00|654.56|652.16|650.68|648.28|659.06|656.66|649.45|647.05|0
1650290700000|2022-04-18 14:05:00|650.27|647.87|657.02|654.62|658.09|655.69|649.86|647.46|0
1650291000000|2022-04-18 14:10:00|657.43|655.03|649.24|646.84|657.84|655.44|648.42|646.02|0
1650291300000|2022-04-18 14:15:00|649.44|647.04|648.22|645.82|651.08|648.68|647.61|645.21|0
1650291600000|2022-04-18 14:20:00|648.02|645.62|640.9|638.5|648.83|646.43|640.49|638.09|0
1650291900000|2022-04-18 14:25:00|640.69|638.29|645.77|643.37|646.18|643.78|639.48|637.08|0
1650292200000|2022-04-18 14:30:00|645.16|642.76|642.52|640.12|645.98|643.58|642.52|640.12|0
1650292500000|2022-04-18 14:35:00|642.31|639.91|642.11|639.71|645.36|642.96|641.91|639.51|0
1650292800000|2022-04-18 14:40:00|641.3|638.9|641.7|639.3|643.12|640.72|639.47|637.07|0
1650293100000|2022-04-18 14:45:00|641.3|638.9|642.31|639.91|644.14|641.74|640.08|637.68|0
1650293400000|2022-04-18 14:50:00|642.51|640.11|646.99|644.59|647.6|645.2|642.31|639.91|0
1650293700000|2022-04-18 14:55:00|646.78|644.38|645.51|643.11|649.44|647.04|645.4|643|0
1650294000000|2022-04-18 15:00:00|645.61|643.21|643.36|640.96|647.45|645.05|643.36|640.96|0
1650294300000|2022-04-18 15:05:00|643.16|640.76|645.61|643.21|645.61|643.21|642.55|640.15|0
1650294600000|2022-04-18 15:10:00|646.01|643.61|646.22|643.82|646.63|644.23|644.38|641.98|0
1650294900000|2022-04-18 15:15:00|646.42|644.02|649.9|647.5|651.13|648.73|645.81|643.41|0
1650295200000|2022-04-18 15:20:00|649.69|647.29|655.44|653.04|655.65|653.25|648.88|646.48|0
1650295500000|2022-04-18 15:25:00|656.06|653.66|656.02|653.62|658.08|655.68|654.72|652.32|0
1650295800000|2022-04-18 15:30:00|656.22|653.82|657.66|655.26|659.11|656.71|655.4|653|0
1650296100000|2022-04-18 15:35:00|657.46|655.06|660.34|657.94|661.37|658.97|657.25|654.85|0
1650296400000|2022-04-18 15:40:00|660.55|658.15|659.72|657.32|661.99|659.59|658.9|656.5|0
1650296700000|2022-04-18 15:45:00|659.52|657.12|664.47|662.07|664.68|662.28|659.52|657.12|0
1650297000000|2022-04-18 15:50:00|664.27|661.87|660.75|658.35|664.89|662.49|660.75|658.35|0
1650297300000|2022-04-18 15:55:00|661.07|658.67|657.45|655.05|661.37|658.97|657.04|654.64|0
1650297600000|2022-04-18 16:00:00|657.66|655.26|659.72|657.32|661.37|658.97|656.84|654.44|0
1650297900000|2022-04-18 16:05:00|659.83|657.43|661.27|658.87|661.37|658.97|657.86|655.46|0
1650298200000|2022-04-18 16:10:00|661.57|659.17|664.88|662.48|665.92|663.52|660.75|658.35|0
1650298500000|2022-04-18 16:15:00|665.09|662.69|667.16|664.76|667.78|665.38|664.67|662.27|0
1650298800000|2022-04-18 16:20:00|667.37|664.97|666.13|663.73|667.78|665.38|665.92|663.52|0
1650299100000|2022-04-18 16:25:00|665.92|663.52|667.99|665.59|669.02|666.62|665.92|663.52|0
1650299400000|2022-04-18 16:30:00|668.2|665.8|667.78|665.38|669.85|667.45|666.75|664.35|0
1650299700000|2022-04-18 16:35:00|667.57|665.17|668.69|666.29|668.82|666.42|665.92|663.52|0
1650300000000|2022-04-18 16:40:00|668.07|665.67|666.42|664.02|671.38|668.98|666.01|663.61|0
1650300300000|2022-04-18 16:45:00|666.21|663.81|666.83|664.43|667.66|665.26|664.67|662.27|0
1650300600000|2022-04-18 16:50:00|666.62|664.22|663.32|660.92|667.04|664.64|662.91|660.51|0
1650300900000|2022-04-18 16:55:00|663.53|661.13|663.73|661.33|664.35|661.95|662.09|659.69|0
1650301200000|2022-04-18 17:00:00|663.32|660.92|663.73|661.33|664.97|662.57|662.7|660.3|0
1650301500000|2022-04-18 17:05:00|663.94|661.54|658.8|656.4|664.15|661.75|658.8|656.4|0
1650301800000|2022-04-18 17:10:00|658.59|656.19|658.18|655.78|658.8|656.4|655.52|653.12|0
1650302100000|2022-04-18 17:15:00|658.39|655.99|662.85|660.45|663.77|661.37|658.39|655.99|0
1650302400000|2022-04-18 17:20:00|662.44|660.04|659.55|657.15|663.68|661.28|658.32|655.92|0
1650302700000|2022-04-18 17:25:00|659.35|656.95|656.88|654.48|660.17|657.77|656.88|654.48|0
1650303000000|2022-04-18 17:30:00|657.08|654.68|646.34|643.94|657.49|655.09|646.23|643.83|0
1650303300000|2022-04-18 17:35:00|646.23|643.83|642.5|640.1|646.64|644.24|642.5|640.1|0
1650303600000|2022-04-18 17:40:00|641.88|639.48|641.27|638.87|643.31|640.91|641.07|638.67|0
1650303900000|2022-04-18 17:45:00|641.68|639.28|639.85|637.45|643.11|640.71|639.03|636.63|0
1650304200000|2022-04-18 17:50:00|640.25|637.85|639.22|636.82|641.88|639.48|639.03|636.63|0
1650304500000|2022-04-18 17:55:00|639.01|636.61|640.44|638.04|641.66|639.26|635.76|633.36|0
1650304800000|2022-04-18 18:00:00|640.64|638.24|639.62|637.22|641.05|638.65|637.18|634.78|0
1650305100000|2022-04-18 18:05:00|640.03|637.63|641.66|639.26|642.68|640.28|639.32|636.92|0
1650305400000|2022-04-18 18:10:00|641.86|639.46|641.86|639.46|644.31|641.91|641.86|639.46|0
1650305700000|2022-04-18 18:15:00|641.76|639.36|644.72|642.32|647.58|645.18|638.4|636|0
1650306000000|2022-04-18 18:20:00|644.51|642.11|637.32|634.92|645.18|642.78|637.32|634.92|0
1650306300000|2022-04-18 18:25:00|637.12|634.72|642.01|639.61|643.34|640.94|635.49|633.09|0
1650306600000|2022-04-18 18:30:00|641.8|639.4|639.56|637.16|642.11|639.71|639.15|636.75|0
1650306900000|2022-04-18 18:35:00|639.46|637.06|640.58|638.18|641.19|638.79|637.73|635.33|0
1650307200000|2022-04-18 18:40:00|640.37|637.97|642.82|640.42|643.44|641.04|639.15|636.75|0
1650307500000|2022-04-18 18:45:00|642.62|640.22|643.84|641.44|645.89|643.49|642.21|639.81|0
1650307800000|2022-04-18 18:50:00|644.25|641.85|642.21|639.81|644.66|642.26|640.57|638.17|0
1650308100000|2022-04-18 18:55:00|642.52|640.12|646.09|643.69|646.71|644.31|642.21|639.81|0
1650308400000|2022-04-18 19:00:00|646.5|644.1|648.75|646.35|649.16|646.76|645.07|642.67|0
1650308700000|2022-04-18 19:05:00|648.55|646.15|649.37|646.97|650.19|647.79|646.5|644.1|0
1650309000000|2022-04-18 19:10:00|649.57|647.17|651.63|649.23|653.48|651.08|646.91|644.51|0
1650309300000|2022-04-18 19:15:00|651.42|649.02|653.07|650.67|653.48|651.08|649.37|646.97|0
1650309600000|2022-04-18 19:20:00|652.97|650.57|655.53|653.13|656.57|654.17|651.01|648.61|0
1650309900000|2022-04-18 19:25:00|656.36|653.96|657.05|654.65|657.67|655.27|655.2|652.8|0
1650310200000|2022-04-18 19:30:00|657.36|654.96|664.22|661.82|665.05|662.65|657.36|654.96|0
1650310500000|2022-04-18 19:35:00|664.43|662.03|666.29|663.89|666.71|664.31|663.6|661.2|0
1650310800000|2022-04-18 19:40:00|666.09|663.69|664.43|662.03|668.16|665.76|662.78|660.38|0
1650311100000|2022-04-18 19:45:00|665.26|662.86|667.98|665.1|668.81|665.93|665.26|662.86|0
1650311400000|2022-04-18 19:50:00|668.39|665.51|663.22|660.34|670.05|667.17|662.6|659.72|0
1650311700000|2022-04-18 19:55:00|663.43|660.55|651.27|648.39|663.84|660.96|651.27|648.39|0
1650312000000|2022-04-18 20:00:00|650.45|647.57|643.67|641.27|651.48|648.6|643.67|641.27|0
1650312300000|2022-04-18 20:05:00|643.87|641.47|640.15|637.75|644.89|642.49|638.8|636.4|0
1650312600000|2022-04-18 20:10:00|639.95|637.55|640.76|638.36|641.58|639.18|639.54|637.14|0
1650312900000|2022-04-18 20:15:00|639.95|637.55|638.11|635.31|640.55|637.75|636.89|634.09|0
1650313200000|2022-04-18 20:20:00|637.9|635.1|637.7|634.9|638.11|635.31|637.4|634.6|0
1650313500000|2022-04-18 20:25:00|638.11|635.31|639.53|636.73|640.35|637.55|638.11|635.31|0
1650313800000|2022-04-18 20:30:00|639.73|636.93|640.34|637.54|641.37|638.57|639.73|636.93|0
1650314100000|2022-04-18 20:35:00|640.14|637.34|640.14|637.34|640.34|637.54|639.73|636.93|0
1650314400000|2022-04-18 20:40:00|639.94|637.14|639.53|636.73|639.94|637.14|639.53|636.73|0
1650314700000|2022-04-18 20:45:00|639.73|636.93|640.95|638.15|640.95|638.15|639.12|636.32|0
1650315000000|2022-04-18 20:50:00|640.75|637.95|640.95|638.15|640.95|638.15|640.54|637.74|0
1650315300000|2022-04-18 20:55:00|641.21|638.41|641.32|638.52|641.32|638.52|641.01|638.21|0
1650315600000|2022-04-18 21:00:00|641.36|638.56|640.47|637.67|641.36|638.56|640.38|637.58|0
1650315900000|2022-04-18 21:05:00|640.43|637.63|640.67|637.87|640.67|637.87|640.43|637.63|0
1650316200000|2022-04-18 21:10:00|640.55|637.75|641.05|638.25|641.29|638.49|640.55|637.75|0
1650316500000|2022-04-18 21:15:00|641.02|638.22|641.35|638.55|641.44|638.64|641.02|638.22|0
1650316800000|2022-04-18 21:20:00|641.38|638.58|640.76|637.96|641.38|638.58|640.76|637.96|0
1650317100000|2022-04-18 21:25:00|640.73|637.93|641.17|638.37|641.19|638.39|640.7|637.9|0
1650317400000|2022-04-18 21:30:00|641.19|638.39|641.14|638.34|641.26|638.46|641.14|638.34|0
1650317700000|2022-04-18 21:35:00|641.05|638.25|640.64|637.84|641.1|638.3|640.64|637.84|0
1650318000000|2022-04-18 21:40:00|640.57|637.77|640.36|637.56|640.69|637.89|640.3|637.5|0
1650318300000|2022-04-18 21:45:00|640.3|637.5|640.57|637.77|640.57|637.77|640.18|637.38|0
1650318600000|2022-04-18 21:50:00|640.33|637.53|640.18|637.38|640.57|637.77|639.89|637.09|0
1650318900000|2022-04-18 21:55:00|640.3|637.5|640.27|637.47|640.3|637.5|639.8|637|0
1650319200000|2022-04-18 22:00:00|640.49|637.69|640.38|637.58|641.81|639.01|639.77|636.97|0
1650319500000|2022-04-18 22:05:00|640.18|637.38|642.01|639.21|642.01|639.21|640.18|637.38|0
1650319800000|2022-04-18 22:10:00|642.21|639.41|640.79|637.99|642.42|639.62|640.58|637.78|0
1650320100000|2022-04-18 22:15:00|640.69|637.89|641.4|638.6|641.8|639|640.38|637.58|0
1650320400000|2022-04-18 22:20:00|641.09|638.29|640.17|637.37|641.4|638.6|640.17|637.37|0
1650320700000|2022-04-18 22:25:00|639.97|637.17|639.36|636.56|640.17|637.37|639.36|636.56|0
1650321000000|2022-04-18 22:30:00|639.56|636.76|638.34|635.54|639.56|636.76|637.52|634.72|0
1650321300000|2022-04-18 22:35:00|638.54|635.74|638.95|636.15|639.15|636.35|637.73|634.93|0
1650321600000|2022-04-18 22:40:00|639.05|636.25|639.56|636.76|639.56|636.76|638.54|635.74|0
1650321900000|2022-04-18 22:45:00|639.35|636.55|639.35|636.55|639.76|636.96|639.15|636.35|0
1650322200000|2022-04-18 22:50:00|639.15|636.35|639.76|636.96|639.76|636.96|639.15|636.35|0
1650322500000|2022-04-18 22:55:00|639.55|636.75|640.37|637.57|640.37|637.57|639.55|636.75|0
1650322800000|2022-04-18 23:00:00|640.16|637.36|638.74|635.94|640.16|637.36|638.33|635.53|0
1650323100000|2022-04-18 23:05:00|638.94|636.14|639.75|636.95|639.75|636.95|638.74|635.94|0
1650323400000|2022-04-18 23:10:00|639.55|636.75|640.16|637.36|640.37|637.57|639.55|636.75|0
1650323700000|2022-04-18 23:15:00|639.96|637.16|640.16|637.36|640.36|637.56|639.14|636.34|0
1650324000000|2022-04-18 23:20:00|639.96|637.16|640.16|637.36|640.57|637.77|639.55|636.75|0
1650324300000|2022-04-18 23:25:00|640.26|637.46|641.18|638.38|641.18|638.38|640.16|637.36|0
1650324600000|2022-04-18 23:30:00|641.38|638.58|640.97|638.17|641.58|638.78|640.97|638.17|0
1650324900000|2022-04-18 23:35:00|640.77|637.97|641.17|638.37|641.79|638.99|640.77|637.97|0
1650325200000|2022-04-18 23:40:00|640.97|638.17|640.56|637.76|640.97|638.17|640.56|637.76|0
1650325500000|2022-04-18 23:45:00|640.15|637.35|636.29|633.49|640.15|637.35|634.97|632.17|0
1650325800000|2022-04-18 23:50:00|636.08|633.28|633.04|630.24|636.49|633.69|632.63|629.83|0
1650326100000|2022-04-18 23:55:00|632.84|630.04|631.82|629.02|632.84|630.04|631.82|629.02|0
1650326400000|2022-04-19 00:00:00|632.02|629.22|633.64|630.84|633.64|630.84|632.02|629.22|0
1650326700000|2022-04-19 00:05:00|633.55|630.75|633.64|630.84|634.25|631.45|632.63|629.83|0
1650327000000|2022-04-19 00:10:00|633.85|631.05|633.03|630.23|634.05|631.25|632.43|629.63|0
1650327300000|2022-04-19 00:15:00|633.14|630.34|634.66|631.86|635.47|632.67|633.03|630.23|0
1650327600000|2022-04-19 00:20:00|634.45|631.65|634.76|631.96|635.26|632.46|634.45|631.65|0
1650327900000|2022-04-19 00:25:00|634.65|631.85|634.86|632.06|635.06|632.26|634.25|631.45|0
1650328200000|2022-04-19 00:30:00|634.76|631.96|635.06|632.26|635.87|633.07|634.45|631.65|0
1650328500000|2022-04-19 00:35:00|635.26|632.46|635.67|632.87|635.67|632.87|635.06|632.26|0
1650328800000|2022-04-19 00:40:00|635.57|632.77|638.31|635.51|638.31|635.51|635.57|632.77|0
1650329100000|2022-04-19 00:45:00|638.51|635.71|643.61|640.81|643.81|641.01|638.31|635.51|0
1650329400000|2022-04-19 00:50:00|643.51|640.71|643.4|640.6|645.65|642.85|643|640.2|0
1650329700000|2022-04-19 00:55:00|643.51|640.71|643.61|640.81|645.24|642.44|642.99|640.19|0
1650330000000|2022-04-19 01:00:00|644.01|641.21|645.24|642.44|646.88|644.08|643.4|640.6|0
1650330300000|2022-04-19 01:05:00|645.04|642.24|644.42|641.62|646.06|643.26|644.42|641.62|0
1650330600000|2022-04-19 01:10:00|644.63|641.83|642.38|639.58|645.03|642.23|641.77|638.97|0
1650330900000|2022-04-19 01:15:00|642.79|639.99|644.12|641.32|644.62|641.82|642.38|639.58|0
1650331200000|2022-04-19 01:20:00|644.21|641.41|641.76|638.96|644.62|641.82|641.76|638.96|0
1650331500000|2022-04-19 01:25:00|641.56|638.76|641.15|638.35|642.07|639.27|641.15|638.35|0
1650331800000|2022-04-19 01:30:00|641.35|638.55|640.74|637.94|641.56|638.76|640.03|637.23|0
1650332100000|2022-04-19 01:35:00|640.54|637.74|640.03|637.23|640.95|638.15|639.93|637.13|0
1650332400000|2022-04-19 01:40:00|640.23|637.43|641.76|638.96|642.17|639.37|639.93|637.13|0
1650332700000|2022-04-19 01:45:00|641.87|639.07|639.72|636.92|642.78|639.98|639.31|636.51|0
1650333000000|2022-04-19 01:50:00|639.92|637.12|640.53|637.73|641.66|638.86|639.92|637.12|0
1650333300000|2022-04-19 01:55:00|640.74|637.94|641.66|638.86|641.96|639.16|640.03|637.23|0
1650333600000|2022-04-19 02:00:00|641.76|638.96|641.35|638.55|642.57|639.77|641.35|638.55|0
1650333900000|2022-04-19 02:05:00|641.45|638.65|642.57|639.77|642.77|639.97|641.45|638.65|0
1650334200000|2022-04-19 02:10:00|642.77|639.97|644.2|641.4|644.61|641.81|642.37|639.57|0
1650334500000|2022-04-19 02:15:00|644|641.2|642.67|639.87|644.2|641.4|642.57|639.77|0
1650334800000|2022-04-19 02:20:00|642.77|639.97|643.18|640.38|643.59|640.79|642.77|639.97|0
1650335100000|2022-04-19 02:25:00|643.29|640.49|644.51|641.71|644.61|641.81|642.97|640.17|0
1650335400000|2022-04-19 02:30:00|644.61|641.81|643.99|641.19|644.81|642.01|643.99|641.19|0
1650335700000|2022-04-19 02:35:00|644.2|641.4|642.16|639.36|644.2|641.4|641.95|639.15|0
1650336000000|2022-04-19 02:40:00|642.15|639.35|642.36|639.56|642.97|640.17|642.15|639.35|0
1650336300000|2022-04-19 02:45:00|642.56|639.76|642.15|639.35|642.56|639.76|641.54|638.74|0
1650336600000|2022-04-19 02:50:00|642.05|639.25|641.54|638.74|642.36|639.56|641.44|638.64|0
1650336900000|2022-04-19 02:55:00|641.74|638.94|642.15|639.35|642.76|639.96|641.74|638.94|0
1650337200000|2022-04-19 03:00:00|642.05|639.25|641.74|638.94|642.35|639.55|641.54|638.74|0
1650337500000|2022-04-19 03:05:00|641.85|639.05|641.74|638.94|642.26|639.46|641.54|638.74|0
1650337800000|2022-04-19 03:10:00|641.54|638.74|640.31|637.51|641.94|639.14|639.9|637.1|0
1650338100000|2022-04-19 03:15:00|640.52|637.72|639.29|636.49|640.52|637.72|639.29|636.49|0
1650338400000|2022-04-19 03:20:00|639.09|636.29|636.24|633.44|639.29|636.49|635.83|633.03|0
1650338700000|2022-04-19 03:25:00|636.04|633.24|636.04|633.24|636.85|634.05|636.04|633.24|0
1650339000000|2022-04-19 03:30:00|635.63|632.83|635.83|633.03|636.04|633.24|634.92|632.12|0
1650339300000|2022-04-19 03:35:00|635.63|632.83|635.63|632.83|636.03|633.23|635.22|632.42|0
1650339600000|2022-04-19 03:40:00|635.73|632.93|635.83|633.03|636.03|633.23|635.22|632.42|0
1650339900000|2022-04-19 03:45:00|636.03|633.23|637.05|634.25|638.27|635.47|636.03|633.23|0
1650340200000|2022-04-19 03:50:00|637.15|634.35|637.05|634.25|637.25|634.45|636.44|633.64|0
1650340500000|2022-04-19 03:55:00|637.25|634.45|637.25|634.45|637.45|634.65|636.84|634.04|0
1650340800000|2022-04-19 04:00:00|637.04|634.24|638.26|635.46|638.26|635.46|636.84|634.04|0
1650341100000|2022-04-19 04:05:00|638.06|635.26|637.86|635.06|638.06|635.26|637.04|634.24|0
1650341400000|2022-04-19 04:10:00|637.65|634.85|638.26|635.46|638.47|635.67|637.45|634.65|0
1650341700000|2022-04-19 04:15:00|638.37|635.57|637.65|634.85|638.67|635.87|637.45|634.65|0
1650342000000|2022-04-19 04:20:00|637.85|635.05|638.26|635.46|638.37|635.57|637.65|634.85|0
1650342300000|2022-04-19 04:25:00|638.46|635.66|638.46|635.66|638.87|636.07|638.06|635.26|0
1650342600000|2022-04-19 04:30:00|638.57|635.77|638.05|635.25|639.07|636.27|638.05|635.25|0
1650342900000|2022-04-19 04:35:00|637.65|634.85|638.46|635.66|638.46|635.66|637.65|634.85|0
1650343200000|2022-04-19 04:40:00|638.66|635.86|637.85|635.05|638.87|636.07|637.85|635.05|0
1650343500000|2022-04-19 04:45:00|637.95|635.15|637.64|634.84|638.05|635.25|637.55|634.75|0
1650343800000|2022-04-19 04:50:00|637.85|635.05|637.03|634.23|638.05|635.25|636.83|634.03|0
1650344100000|2022-04-19 04:55:00|636.93|634.13|636.62|633.82|637.03|634.23|636.22|633.42|0
1650344400000|2022-04-19 05:00:00|636.83|634.03|638.25|635.45|638.25|635.45|636.02|633.22|0
1650344700000|2022-04-19 05:05:00|638.05|635.25|639.68|636.88|639.88|637.08|638.05|635.25|0
1650345000000|2022-04-19 05:10:00|639.47|636.67|639.88|637.08|640.08|637.28|639.06|636.26|0
1650345300000|2022-04-19 05:15:00|639.67|636.87|640.28|637.48|640.9|638.1|639.67|636.87|0
1650345600000|2022-04-19 05:20:00|640.49|637.69|640.28|637.48|640.69|637.89|640.28|637.48|0
1650345900000|2022-04-19 05:25:00|640.49|637.69|639.67|636.87|640.49|637.69|639.47|636.67|0
1650346200000|2022-04-19 05:30:00|639.87|637.07|640.49|637.69|640.49|637.69|639.67|636.87|0
1650346500000|2022-04-19 05:35:00|640.69|637.89|639.87|637.07|640.89|638.09|639.67|636.87|0
1650346800000|2022-04-19 05:40:00|640.08|637.28|639.46|636.66|640.39|637.59|638.85|636.05|0
1650347100000|2022-04-19 05:45:00|639.26|636.46|639.87|637.07|640.28|637.48|639.06|636.26|0
1650347400000|2022-04-19 05:50:00|639.67|636.87|638.65|635.85|639.87|637.07|638.35|635.55|0
1650347700000|2022-04-19 05:55:00|638.44|635.64|640.89|638.09|641.09|638.29|638.44|635.64|0
1650348000000|2022-04-19 06:00:00|641.09|638.29|640.89|638.09|642.93|640.13|639.77|636.97|0
1650348300000|2022-04-19 06:05:00|640.48|637.68|637.63|634.83|642.52|639.72|636.81|634.01|0
1650348600000|2022-04-19 06:10:00|637.83|635.03|636.61|633.81|638.64|635.84|636.61|633.81|0
1650348900000|2022-04-19 06:15:00|636.41|633.61|636.1|633.3|637.83|635.03|634.37|631.57|0
1650349200000|2022-04-19 06:20:00|636.2|633.4|634.48|631.68|636.2|633.4|633.36|630.56|0
1650349500000|2022-04-19 06:25:00|634.37|631.57|635.06|632.26|635.27|632.47|634.05|631.25|0
1650349800000|2022-04-19 06:30:00|635.27|632.47|636.08|633.28|637.1|634.3|635.06|632.26|0
1650350100000|2022-04-19 06:35:00|635.88|633.08|636.89|634.09|637.2|634.4|635.78|632.98|0
1650350400000|2022-04-19 06:40:00|636.69|633.89|635.87|633.07|637.1|634.3|635.67|632.87|0
1650350700000|2022-04-19 06:45:00|636.08|633.28|636.48|633.68|637|634.2|635.67|632.87|0
1650351000000|2022-04-19 06:50:00|636.59|633.79|637.5|634.7|637.7|634.9|636.08|633.28|0
1650351300000|2022-04-19 06:55:00|637.09|634.29|637.5|634.7|638.72|635.92|637.09|634.29|0
1650351600000|2022-04-19 07:00:00|637.7|634.9|640.42|637.06|643.82|641.02|637.7|634.9|0
1650351900000|2022-04-19 07:05:00|640.18|637.3|641.82|638.94|642.94|640.06|638.55|635.67|0
1650352200000|2022-04-19 07:10:00|642.22|639.34|647.54|644.66|647.54|644.66|642.22|639.34|0
1650352500000|2022-04-19 07:15:00|647.75|644.87|646.42|643.54|648.36|645.48|645.7|642.82|0
1650352800000|2022-04-19 07:20:00|646.52|643.64|646.21|643.33|648.36|645.48|645.6|642.72|0
1650353100000|2022-04-19 07:25:00|645.9|643.02|646.83|643.95|647.13|644.25|645.49|642.61|0
1650353400000|2022-04-19 07:30:00|646.72|643.84|648.26|645.38|648.36|645.48|645.49|642.61|0
1650353700000|2022-04-19 07:35:00|648.15|645.27|649.79|646.91|651.44|648.56|647.95|645.07|0
1650354000000|2022-04-19 07:40:00|649.9|647.02|649.59|646.71|651.23|648.35|649.08|646.2|0
1650354300000|2022-04-19 07:45:00|649.79|646.91|646.3|643.42|650|647.12|646.1|643.22|0
1650354600000|2022-04-19 07:50:00|646.21|643.33|645.69|642.81|646.41|643.53|645.49|642.61|0
1650354900000|2022-04-19 07:55:00|645.08|642.2|642.01|639.13|645.08|642.2|640.58|637.7|0
1650355200000|2022-04-19 08:00:00|642.42|639.54|641.19|638.31|642.42|639.54|639.97|637.09|0
1650355500000|2022-04-19 08:05:00|640.99|638.11|639.87|636.99|641.4|638.52|637.52|634.64|0
1650355800000|2022-04-19 08:10:00|639.76|636.88|641.39|638.51|641.6|638.72|638.85|635.97|0
1650356100000|2022-04-19 08:15:00|641.19|638.31|641.03|638.15|641.44|638.56|640.01|637.13|0
1650356400000|2022-04-19 08:20:00|641.24|638.36|638.75|636.35|641.44|638.56|637.94|635.54|0
1650356700000|2022-04-19 08:25:00|638.86|636.46|638.86|636.46|639.67|637.27|637.53|635.13|0
1650357000000|2022-04-19 08:30:00|638.55|636.15|638.45|636.05|639.56|637.16|636.91|634.51|0
1650357300000|2022-04-19 08:35:00|638.34|635.94|638.34|635.94|639.36|636.96|636.3|633.9|0
1650357600000|2022-04-19 08:40:00|638.54|636.14|641.6|639.2|641.91|639.51|637.73|635.33|0
1650357900000|2022-04-19 08:45:00|642.01|639.61|650.52|648.12|651.65|649.25|641.4|639|0
1650358200000|2022-04-19 08:50:00|651.03|648.63|653.13|650.25|653.74|650.86|649.8|647.16|0
1650358500000|2022-04-19 08:55:00|653.54|650.66|655.05|652.17|656.08|653.2|651.96|649.08|0
1650358800000|2022-04-19 09:00:00|655.36|652.48|656.28|653.4|657.52|654.64|655.05|652.17|0
1650359100000|2022-04-19 09:05:00|656.49|653.61|656.28|653.4|657.21|654.33|655.67|652.79|0
1650359400000|2022-04-19 09:10:00|656.08|653.2|658.04|655.16|658.96|656.08|655.87|652.99|0
1650359700000|2022-04-19 09:15:00|658.14|655.26|657.93|655.05|659.16|656.28|657.31|654.43|0
1650360000000|2022-04-19 09:20:00|658.13|655.25|660.61|657.73|660.81|657.93|656.9|654.02|0
1650360300000|2022-04-19 09:25:00|660.81|657.93|662.16|659.28|662.88|660|660.19|657.31|0
1650360600000|2022-04-19 09:30:00|662.67|659.79|661.65|658.77|663.91|661.03|661.23|658.35|0
1650360900000|2022-04-19 09:35:00|661.55|658.67|662.26|659.38|663.09|660.21|659.59|656.71|0
1650361200000|2022-04-19 09:40:00|662.06|659.18|661.64|658.76|663.5|660.62|661.03|658.15|0
1650361500000|2022-04-19 09:45:00|661.75|658.87|661.64|658.76|661.85|658.97|661.03|658.15|0
1650361800000|2022-04-19 09:50:00|661.44|658.56|664.43|661.55|664.74|661.86|661.23|658.35|0
1650362100000|2022-04-19 09:55:00|664.12|661.24|660.51|657.63|664.12|661.24|660.4|657.52|0
1650362400000|2022-04-19 10:00:00|660.61|657.73|661.81|659.41|662.47|659.59|659.58|656.7|0
1650362700000|2022-04-19 10:05:00|661.61|659.21|662.64|660.24|662.64|660.24|661.61|659.21|0
1650363000000|2022-04-19 10:10:00|662.43|660.03|661.19|658.79|663.88|661.48|661.19|658.79|0
1650363300000|2022-04-19 10:15:00|661.4|659|658.72|656.32|661.4|659|658.31|655.91|0
1650363600000|2022-04-19 10:20:00|658.92|656.52|656.87|654.47|658.92|656.52|656.87|654.47|0
1650363900000|2022-04-19 10:25:00|656.25|653.85|657.48|655.08|657.48|655.08|656.25|653.85|0
1650364200000|2022-04-19 10:30:00|657.69|655.29|658.92|656.52|658.92|656.52|657.48|655.08|0
1650364500000|2022-04-19 10:35:00|658.51|656.11|657.89|655.49|658.72|656.32|657.69|655.29|0
1650364800000|2022-04-19 10:40:00|658.1|655.7|655.83|653.43|659.13|656.73|655.63|653.23|0
1650365100000|2022-04-19 10:45:00|656.25|653.85|658.51|656.11|659.12|656.72|656.25|653.85|0
1650365400000|2022-04-19 10:50:00|658.3|655.9|656.24|653.84|658.92|656.52|656.24|653.84|0
1650365700000|2022-04-19 10:55:00|656.45|654.05|654.6|652.2|657.68|655.28|654.39|651.99|0
1650366000000|2022-04-19 11:00:00|654.19|651.79|652.34|649.94|654.8|652.4|651.73|649.33|0
1650366300000|2022-04-19 11:05:00|652.14|649.74|652.75|650.35|653.78|651.38|651.73|649.33|0
1650366600000|2022-04-19 11:10:00|652.86|650.46|653.36|650.96|653.98|651.58|652.75|650.35|0
1650366900000|2022-04-19 11:15:00|652.95|650.55|652.75|650.35|653.77|651.37|650.91|648.51|0
1650367200000|2022-04-19 11:20:00|653.16|650.76|651.7|649.3|653.77|651.37|651.09|648.69|0
1650367500000|2022-04-19 11:25:00|651.5|649.1|653.14|650.74|653.34|650.94|650.37|647.97|0
1650367800000|2022-04-19 11:30:00|652.93|650.53|652.72|650.32|653.34|650.94|652.11|649.71|0
1650368100000|2022-04-19 11:35:00|652.83|650.43|654.98|652.58|655.91|653.51|652.72|650.32|0
1650368400000|2022-04-19 11:40:00|654.78|652.38|654.16|651.76|655.19|652.79|652.93|650.53|0
1650368700000|2022-04-19 11:45:00|653.95|651.55|652.52|650.12|653.95|651.55|652.31|649.91|0
1650369000000|2022-04-19 11:50:00|652.42|650.02|649.44|647.04|652.52|650.12|648.83|646.43|0
1650369300000|2022-04-19 11:55:00|649.23|646.83|649.64|647.24|650.46|648.06|648.42|646.02|0
1650369600000|2022-04-19 12:00:00|649.44|647.04|649.64|647.24|651.28|648.88|649.44|647.04|0
1650369900000|2022-04-19 12:05:00|649.85|647.45|646.98|644.58|649.95|647.55|646.98|644.58|0
1650370200000|2022-04-19 12:10:00|647.19|644.79|647.39|644.99|647.59|645.19|645.96|643.56|0
1650370500000|2022-04-19 12:15:00|647.18|644.78|648.03|645.63|648.44|646.04|646.39|643.99|0
1650370800000|2022-04-19 12:20:00|647.73|645.33|649.67|647.27|650.29|647.89|647.21|644.81|0
1650371100000|2022-04-19 12:25:00|649.87|647.47|648.85|646.45|650.7|648.3|648.85|646.45|0
1650371400000|2022-04-19 12:30:00|649.05|646.65|647.21|644.81|649.26|646.86|646.59|644.19|0
1650371700000|2022-04-19 12:35:00|647|644.6|649.67|647.27|650.9|648.5|646.59|644.19|0
1650372000000|2022-04-19 12:40:00|649.87|647.47|650.49|648.09|650.9|648.5|648.84|646.44|0
1650372300000|2022-04-19 12:45:00|650.9|648.5|653.36|650.96|653.36|650.96|650.28|647.88|0
1650372600000|2022-04-19 12:50:00|653.16|650.76|652.74|650.34|653.36|650.96|652.33|649.93|0
1650372900000|2022-04-19 12:55:00|652.95|650.55|652.13|649.73|653.36|650.96|652.13|649.73|0
1650373200000|2022-04-19 13:00:00|652.33|649.93|652.74|650.34|653.15|650.75|650.48|648.08|0
1650373500000|2022-04-19 13:05:00|652.95|650.55|655.21|652.81|658.92|656.52|652.95|650.55|0
1650373800000|2022-04-19 13:10:00|655.42|653.02|654.59|652.19|656.24|653.84|653.97|651.57|0
1650374100000|2022-04-19 13:15:00|654.39|651.99|654.8|652.4|654.8|652.4|653.36|650.96|0
1650374400000|2022-04-19 13:20:00|655|652.6|651.5|649.1|655.83|653.43|651.5|649.1|0
1650374700000|2022-04-19 13:25:00|651.3|648.9|651.2|648.8|655.11|652.71|650.89|648.49|0
1650375000000|2022-04-19 13:30:00|651.09|648.69|644.53|642.13|652.32|649.92|643.1|640.7|0
1650375300000|2022-04-19 13:35:00|644.33|641.93|649.45|647.05|649.65|647.25|642.9|640.5|0
1650375600000|2022-04-19 13:40:00|650.47|648.07|638|635.6|651.09|648.69|635.56|633.16|0
1650375900000|2022-04-19 13:45:00|636.78|634.38|635.13|632.73|640.45|638.05|633.33|630.93|0
1650376200000|2022-04-19 13:50:00|634.11|631.71|625.78|623.38|636.35|633.95|625.17|622.77|0
1650376500000|2022-04-19 13:55:00|626.59|624.19|620.72|618.32|626.59|624.19|620.72|618.32|0
1650376800000|2022-04-19 14:00:00|620.32|617.92|619.71|617.31|622.74|620.34|618.51|616.11|0
1650377100000|2022-04-19 14:05:00|619.92|617.52|615.98|613.58|620.52|618.12|615.98|613.58|0
1650377400000|2022-04-19 14:10:00|615.58|613.18|615.95|613.55|615.98|613.58|610.15|607.75|0
1650377700000|2022-04-19 14:15:00|616.15|613.75|617.15|614.75|619.96|617.56|614.75|612.35|0
1650378000000|2022-04-19 14:20:00|616.95|614.55|614.14|611.74|618.15|615.75|613.74|611.34|0
1650378300000|2022-04-19 14:25:00|613.94|611.54|611.13|608.73|614.34|611.94|610.45|608.05|0
1650378600000|2022-04-19 14:30:00|610.13|607.73|609.73|607.33|610.93|608.53|608.13|605.73|0
1650378900000|2022-04-19 14:35:00|609.63|607.23|608.33|605.93|612.53|610.13|608.13|605.73|0
1650379200000|2022-04-19 14:40:00|608.53|606.13|606.04|603.64|609.13|606.73|604.74|602.34|0
1650379500000|2022-04-19 14:45:00|605.54|603.14|603.35|600.95|605.94|603.54|601.76|599.36|0
1650379800000|2022-04-19 14:50:00|603.55|601.15|607.93|605.53|607.93|605.53|602.95|600.55|0
1650380100000|2022-04-19 14:55:00|607.73|605.33|606.93|604.53|608.53|606.13|604.54|602.14|0
1650380400000|2022-04-19 15:00:00|607.33|604.93|606.81|604.41|610.6|608.2|606.61|604.21|0
1650380700000|2022-04-19 15:05:00|606.61|604.21|605.61|603.21|607.41|605.01|603.83|601.43|0
1650381000000|2022-04-19 15:10:00|605.42|603.02|606.21|603.81|606.81|604.41|604.82|602.42|0
1650381300000|2022-04-19 15:15:00|606.01|603.61|606.41|604.01|606.81|604.41|601.64|599.24|0
1650381600000|2022-04-19 15:20:00|606.21|603.81|601.84|599.44|607.6|605.2|601.64|599.24|0
1650381900000|2022-04-19 15:25:00|602.03|599.63|601.92|599.52|604.81|602.41|601.72|599.32|0
1650382200000|2022-04-19 15:30:00|602.32|599.92|604.7|602.3|605.7|603.3|600.93|598.53|0
1650382500000|2022-04-19 15:35:00|604.5|602.1|601.52|599.12|605.1|602.7|601.52|599.12|0
1650382800000|2022-04-19 15:40:00|601.72|599.32|601.32|598.92|602.71|600.31|600.53|598.13|0
1650383100000|2022-04-19 15:45:00|601.12|598.72|601.52|599.12|602.51|600.11|600.92|598.52|0
1650383400000|2022-04-19 15:50:00|601.32|598.92|598.74|596.34|601.32|598.92|597.75|595.35|0
1650383700000|2022-04-19 15:55:00|598.94|596.54|602.11|599.71|602.51|600.11|598.94|596.54|0
1650384000000|2022-04-19 16:00:00|601.91|599.51|602.31|599.91|604.5|602.1|601.71|599.31|0
1650384300000|2022-04-19 16:05:00|602.11|599.71|601.11|598.71|603.3|600.9|601.11|598.71|0
1650384600000|2022-04-19 16:10:00|601.51|599.11|602.7|600.3|603.1|600.7|601.11|598.71|0
1650384900000|2022-04-19 16:15:00|602.5|600.1|602.11|599.71|603.7|601.3|601.91|599.51|0
1650385200000|2022-04-19 16:20:00|602.3|599.9|600.52|598.12|602.3|599.9|600.12|597.72|0
1650385500000|2022-04-19 16:25:00|600.71|598.31|603.3|600.9|603.89|601.49|599.72|597.32|0
1650385800000|2022-04-19 16:30:00|603.1|600.7|602.7|600.3|604.29|601.89|602.3|599.9|0
1650386100000|2022-04-19 16:35:00|602.5|600.1|606.88|604.48|607.08|604.68|601.9|599.5|0
1650386400000|2022-04-19 16:40:00|606.68|604.28|605.29|602.89|607.08|604.68|604.49|602.09|0
1650386700000|2022-04-19 16:45:00|605.68|603.28|604.89|602.49|606.48|604.08|604.49|602.09|0
1650387000000|2022-04-19 16:50:00|605.08|602.68|603.29|600.89|605.28|602.88|602.3|599.9|0
1650387300000|2022-04-19 16:55:00|603.49|601.09|604.88|602.48|605.08|602.68|602.69|600.29|0
1650387600000|2022-04-19 17:00:00|604.29|601.89|603.89|601.49|605.28|602.88|602.69|600.29|0
1650387900000|2022-04-19 17:05:00|604.09|601.69|605.68|603.28|605.68|603.28|602.89|600.49|0
1650388200000|2022-04-19 17:10:00|605.48|603.08|604.88|602.48|606.48|604.08|604.88|602.48|0
1650388500000|2022-04-19 17:15:00|605.08|602.68|604.28|601.88|605.48|603.08|603.49|601.09|0
1650388800000|2022-04-19 17:20:00|604.48|602.08|605.28|602.88|605.28|602.88|602.69|600.29|0
1650389100000|2022-04-19 17:25:00|605.08|602.68|610.27|607.87|610.67|608.27|605.08|602.68|0
1650389400000|2022-04-19 17:30:00|610.47|608.07|606.87|604.47|610.47|608.07|605.87|603.47|0
1650389700000|2022-04-19 17:35:00|606.47|604.07|606.47|604.07|607.27|604.87|606.27|603.87|0
1650390000000|2022-04-19 17:40:00|606.37|603.97|608.46|606.06|608.46|606.06|606.27|603.87|0
1650390300000|2022-04-19 17:45:00|608.26|605.86|604.67|602.27|609.66|607.26|604.67|602.27|0
1650390600000|2022-04-19 17:50:00|605.07|602.67|602.28|599.88|605.07|602.67|601.09|598.69|0
1650390900000|2022-04-19 17:55:00|602.08|599.68|603.28|600.88|603.48|601.08|601.09|598.69|0
1650391200000|2022-04-19 18:00:00|603.48|601.08|604.27|601.87|605.07|602.67|602.88|600.48|0
1650391500000|2022-04-19 18:05:00|604.47|602.07|606.97|604.57|607.57|605.17|602.88|600.48|0
1650391800000|2022-04-19 18:10:00|606.57|604.17|609.76|607.36|612.75|610.35|606.57|604.17|0
1650392100000|2022-04-19 18:15:00|609.96|607.56|612.35|609.95|612.35|609.95|609.96|607.56|0
1650392400000|2022-04-19 18:20:00|612.15|609.75|608.84|606.44|612.75|610.35|608.65|606.25|0
1650392700000|2022-04-19 18:25:00|609.24|606.84|608.64|606.24|612.04|609.64|608.44|606.04|0
1650393000000|2022-04-19 18:30:00|608.84|606.44|609.64|607.24|610.24|607.84|606.65|604.25|0
1650393300000|2022-04-19 18:35:00|609.44|607.04|605.25|602.85|610.04|607.64|604.86|602.46|0
1650393600000|2022-04-19 18:40:00|605.45|603.05|604.46|602.06|606.25|603.85|603.66|601.26|0
1650393900000|2022-04-19 18:45:00|604.26|601.86|604.46|602.06|605.65|603.25|603.96|601.56|0
1650394200000|2022-04-19 18:50:00|604.26|601.86|604.46|602.06|605.25|602.85|601.68|599.28|0
1650394500000|2022-04-19 18:55:00|604.56|602.16|601.87|599.47|604.65|602.25|601.87|599.47|0
1650394800000|2022-04-19 19:00:00|602.27|599.87|602.86|600.46|603.26|600.86|600.88|598.48|0
1650395100000|2022-04-19 19:05:00|602.66|600.26|599.29|596.89|604.06|601.66|599.09|596.69|0
1650395400000|2022-04-19 19:10:00|599.49|597.09|592.97|590.57|600.48|598.08|592.97|590.57|0
1650395700000|2022-04-19 19:15:00|593.17|590.77|591.79|589.39|593.36|590.96|590.61|588.21|0
1650396000000|2022-04-19 19:20:00|591.59|589.19|590.41|588.01|592.97|590.57|590.02|587.62|0
1650396300000|2022-04-19 19:25:00|590.21|587.81|591.78|589.38|592.18|589.78|589.82|587.42|0
1650396600000|2022-04-19 19:30:00|591.98|589.58|590.21|587.81|591.98|589.58|588.25|585.85|0
1650396900000|2022-04-19 19:35:00|590.41|588.01|586.98|584.58|591.19|588.79|585.41|583.01|0
1650397200000|2022-04-19 19:40:00|587.38|584.98|591.33|588.93|592.32|589.92|587.38|584.98|0
1650397500000|2022-04-19 19:45:00|591.52|589.12|592.31|589.91|594.89|592.49|590.93|588.53|0
1650397800000|2022-04-19 19:50:00|589.15|586.75|590.93|588.53|590.93|588.53|584.42|582.02|0
1650398100000|2022-04-19 19:55:00|592.31|589.91|591.13|588.73|596.28|593.88|588.95|586.55|0
1650398400000|2022-04-19 20:00:00|590.93|588.53|606.05|603.65|606.25|603.85|590.93|588.53|0
1650398700000|2022-04-19 20:05:00|605.65|603.25|607.48|605.08|607.68|605.28|603.25|600.85|0
1650399000000|2022-04-19 20:10:00|607.39|604.99|612.07|609.67|612.87|610.47|607.08|604.68|0
1650399300000|2022-04-19 20:15:00|612.27|609.87|607.28|604.48|612.27|609.87|606.88|604.08|0
1650399600000|2022-04-19 20:20:00|607.48|604.68|605.69|602.89|607.48|604.68|605.29|602.49|0
1650399900000|2022-04-19 20:25:00|605.89|603.09|607.48|604.68|607.48|604.68|605.89|603.09|0
1650400200000|2022-04-19 20:30:00|607.28|604.48|607.28|604.48|607.68|604.88|606.48|603.68|0
1650400500000|2022-04-19 20:35:00|607.08|604.28|606.88|604.08|607.48|604.68|606.48|603.68|0
1650400800000|2022-04-19 20:40:00|606.68|603.88|607.47|604.67|607.47|604.67|605.88|603.08|0
1650401100000|2022-04-19 20:45:00|607.08|604.28|607.47|604.67|607.67|604.87|606.88|604.08|0
1650401400000|2022-04-19 20:50:00|607.27|604.47|607.07|604.27|607.67|604.87|607.07|604.27|0
1650401700000|2022-04-19 20:55:00|606.87|604.07|607.19|604.39|607.67|604.87|606.67|603.87|0
1650402000000|2022-04-19 21:00:00|607.18|604.38|607.55|604.75|607.6|604.8|607.02|604.22|0
1650402300000|2022-04-19 21:05:00|607.58|604.78|607.46|604.66|607.76|604.96|607.46|604.66|0
1650402600000|2022-04-19 21:10:00|607.43|604.63|607.67|604.87|607.75|604.95|607.4|604.6|0
1650402900000|2022-04-19 21:15:00|607.63|604.83|608.27|605.47|608.27|605.47|607.37|604.57|0
1650403200000|2022-04-19 21:20:00|608.3|605.5|608.07|605.27|608.33|605.53|607.95|605.15|0
1650403500000|2022-04-19 21:25:00|608.01|605.21|608.33|605.53|608.64|605.84|608.01|605.21|0
1650403800000|2022-04-19 21:30:00|608.27|605.47|608.62|605.82|609.05|606.25|608.24|605.44|0
1650404100000|2022-04-19 21:35:00|608.47|605.67|608.18|605.38|608.64|605.84|608.18|605.38|0
1650404400000|2022-04-19 21:40:00|608.33|605.53|608.58|605.78|608.87|606.07|608.26|605.46|0
1650404700000|2022-04-19 21:45:00|608.38|605.58|608.29|605.49|608.38|605.58|608.26|605.46|0
1650405000000|2022-04-19 21:50:00|608.26|605.46|608.47|605.67|608.58|605.78|608.26|605.46|0
1650405300000|2022-04-19 21:55:00|608.64|605.84|608.61|605.81|608.64|605.84|608.03|605.23|0
1650405600000|2022-04-19 22:00:00|608.36|605.56|608.65|605.85|609.35|606.55|607.46|604.66|0
1650405900000|2022-04-19 22:05:00|608.45|605.65|606.06|603.26|608.85|606.05|606.06|603.26|0
1650406200000|2022-04-19 22:10:00|606.26|603.46|605.66|602.86|606.66|603.86|605.46|602.66|0
1650406500000|2022-04-19 22:15:00|605.57|602.77|604.47|601.67|605.66|602.86|604.17|601.37|0
1650406800000|2022-04-19 22:20:00|604.27|601.47|604.86|602.06|605.66|602.86|604.27|601.47|0
1650407100000|2022-04-19 22:25:00|604.66|601.86|604.66|601.86|605.66|602.86|604.27|601.47|0
1650407400000|2022-04-19 22:30:00|604.46|601.66|603.07|600.27|604.66|601.86|603.07|600.27|0
1650407700000|2022-04-19 22:35:00|603.27|600.47|602.08|599.28|603.27|600.47|601.49|598.69|0
1650408000000|2022-04-19 22:40:00|602.18|599.38|602.87|600.07|603.27|600.47|602.18|599.38|0
1650408300000|2022-04-19 22:45:00|603.07|600.27|603.47|600.67|603.47|600.67|602.67|599.87|0
1650408600000|2022-04-19 22:50:00|603.67|600.87|603.86|601.06|604.26|601.46|603.37|600.57|0
1650408900000|2022-04-19 22:55:00|603.77|600.97|604.26|601.46|604.66|601.86|603.37|600.57|0
1650409200000|2022-04-19 23:00:00|604.06|601.26|605.85|603.05|606.64|603.84|603.86|601.06|0
1650409500000|2022-04-19 23:05:00|605.65|602.85|606.24|603.44|606.64|603.84|605.65|602.85|0
1650409800000|2022-04-19 23:10:00|606.15|603.35|606.24|603.44|606.84|604.04|605.85|603.05|0
1650410100000|2022-04-19 23:15:00|606.44|603.64|606.04|603.24|606.64|603.84|605.95|603.15|0
1650410400000|2022-04-19 23:20:00|605.95|603.15|605.84|603.04|606.04|603.24|605.05|602.25|0
1650410700000|2022-04-19 23:25:00|605.75|602.95|607.63|604.83|607.83|605.03|605.64|602.84|0
1650411000000|2022-04-19 23:30:00|607.43|604.63|608.23|605.43|608.23|605.43|607.04|604.24|0
1650411300000|2022-04-19 23:35:00|608.13|605.33|606.83|604.03|608.83|606.03|606.74|603.94|0
1650411600000|2022-04-19 23:40:00|606.64|603.84|605.04|602.24|606.64|603.84|605.04|602.24|0
1650411900000|2022-04-19 23:45:00|604.84|602.04|606.04|603.24|606.24|603.44|604.45|601.65|0
1650412200000|2022-04-19 23:50:00|606.24|603.44|605.24|602.44|606.24|603.44|604.64|601.84|0
1650412500000|2022-04-19 23:55:00|605.14|602.34|605.24|602.44|606.03|603.23|604.64|601.84|0
1650412800000|2022-04-20 00:00:00|605.44|602.64|607.43|604.63|608.22|605.42|604.64|601.84|0
1650413100000|2022-04-20 00:05:00|607.63|604.83|608.02|605.22|608.62|605.82|607.03|604.23|0
1650413400000|2022-04-20 00:10:00|607.93|605.13|607.03|604.23|608.22|605.42|606.63|603.83|0
1650413700000|2022-04-20 00:15:00|607.22|604.42|608.02|605.22|608.02|605.22|605.63|602.83|0
1650414000000|2022-04-20 00:20:00|607.82|605.02|606.63|603.83|608.22|605.42|606.63|603.83|0
1650414300000|2022-04-20 00:25:00|606.82|604.02|606.33|603.53|606.93|604.13|605.43|602.63|0
1650414600000|2022-04-20 00:30:00|606.23|603.43|606.33|603.53|606.62|603.82|605.23|602.43|0
1650414900000|2022-04-20 00:35:00|606.22|603.42|604.74|601.94|606.33|603.53|604.74|601.94|0
1650415200000|2022-04-20 00:40:00|604.83|602.03|605.43|602.63|605.43|602.63|604.74|601.94|0
1650415500000|2022-04-20 00:45:00|605.33|602.53|606.02|603.22|606.22|603.42|605.03|602.23|0
1650415800000|2022-04-20 00:50:00|606.13|603.33|605.62|602.82|606.62|603.82|605.23|602.43|0
1650416100000|2022-04-20 00:55:00|605.42|602.62|605.03|602.23|605.62|602.82|604.83|602.03|0
1650416400000|2022-04-20 01:00:00|604.83|602.03|605.02|602.22|605.33|602.53|603.04|600.24|0
1650416700000|2022-04-20 01:05:00|604.83|602.03|605.42|602.62|606.02|603.22|604.73|601.93|0
1650417000000|2022-04-20 01:10:00|605.13|602.33|606.12|603.32|606.22|603.42|605.02|602.22|0
1650417300000|2022-04-20 01:15:00|606.22|603.42|612.2|609.4|612.4|609.6|606.22|603.42|0
1650417600000|2022-04-20 01:20:00|612.4|609.6|611|608.2|612.9|610.1|610.6|607.8|0
1650417900000|2022-04-20 01:25:00|611.2|608.4|611.4|608.6|613.2|610.4|610.8|608|0
1650418200000|2022-04-20 01:30:00|611.6|608.8|613.19|610.39|613.19|610.39|610|607.2|0
1650418500000|2022-04-20 01:35:00|612.99|610.19|611.1|608.3|612.99|610.19|610|607.2|0
1650418800000|2022-04-20 01:40:00|611.19|608.39|611.39|608.59|611.39|608.59|610.39|607.59|0
1650419100000|2022-04-20 01:45:00|611.3|608.5|611.19|608.39|611.99|609.19|610.59|607.79|0
1650419400000|2022-04-20 01:50:00|611.3|608.5|610.99|608.19|611.39|608.59|610.59|607.79|0
1650419700000|2022-04-20 01:55:00|610.79|607.99|610.99|608.19|611.19|608.39|609.99|607.19|0
1650420000000|2022-04-20 02:00:00|610.79|607.99|610.59|607.79|612.19|609.39|609.79|606.99|0
1650420300000|2022-04-20 02:05:00|610.39|607.59|607.8|605|610.79|607.99|606.6|603.8|0
1650420600000|2022-04-20 02:10:00|607.99|605.19|608.19|605.39|608.99|606.19|606.8|604|0
1650420900000|2022-04-20 02:15:00|608.39|605.59|608.69|605.89|609.19|606.39|607.59|604.79|0
1650421200000|2022-04-20 02:20:00|608.59|605.79|609.19|606.39|609.99|607.19|608.59|605.79|0
1650421500000|2022-04-20 02:25:00|609.39|606.59|607.59|604.79|609.59|606.79|606.8|604|0
1650421800000|2022-04-20 02:30:00|607.39|604.59|608.19|605.39|609.19|606.39|607.19|604.39|0
1650422100000|2022-04-20 02:35:00|608.39|605.59|608.39|605.59|609.09|606.29|608.19|605.39|0
1650422400000|2022-04-20 02:40:00|608.19|605.39|608.98|606.18|609.18|606.38|608.19|605.39|0
1650422700000|2022-04-20 02:45:00|609.18|606.38|608.49|605.69|609.58|606.78|607.79|604.99|0
1650423000000|2022-04-20 02:50:00|608.38|605.58|608.58|605.78|609.18|606.38|608.38|605.58|0
1650423300000|2022-04-20 02:55:00|608.38|605.58|606.99|604.19|608.38|605.58|606.79|603.99|0
1650423600000|2022-04-20 03:00:00|606.79|603.99|606.39|603.59|606.79|603.99|605.2|602.4|0
1650423900000|2022-04-20 03:05:00|606.29|603.49|606.19|603.39|606.59|603.79|605.79|602.99|0
1650424200000|2022-04-20 03:10:00|605.99|603.19|607.18|604.38|608.38|605.58|605.79|602.99|0
1650424500000|2022-04-20 03:15:00|607.09|604.29|607.58|604.78|609.18|606.38|606.78|603.98|0
1650424800000|2022-04-20 03:20:00|607.38|604.58|607.18|604.38|607.78|604.98|606.38|603.58|0
1650425100000|2022-04-20 03:25:00|606.98|604.18|606.38|603.58|607.18|604.38|605.79|602.99|0
1650425400000|2022-04-20 03:30:00|606.18|603.38|608.17|605.37|608.37|605.57|606.18|603.38|0
1650425700000|2022-04-20 03:35:00|607.98|605.18|606.78|603.98|607.98|605.18|606.78|603.98|0
1650426000000|2022-04-20 03:40:00|606.98|604.18|607.37|604.57|607.57|604.77|606.78|603.98|0
1650426300000|2022-04-20 03:45:00|607.77|604.97|606.58|603.78|607.88|605.08|606.58|603.78|0
1650426600000|2022-04-20 03:50:00|606.38|603.58|603.99|601.19|606.58|603.78|603.59|600.79|0
1650426900000|2022-04-20 03:55:00|604.19|601.39|603.59|600.79|604.59|601.79|603.59|600.79|0
1650427200000|2022-04-20 04:00:00|603.39|600.59|604.89|602.09|604.98|602.18|603.2|600.4|0
1650427500000|2022-04-20 04:05:00|604.98|602.18|604.78|601.98|604.98|602.18|604.39|601.59|0
1650427800000|2022-04-20 04:10:00|604.58|601.78|605.38|602.58|606.37|603.57|604.58|601.78|0
1650428100000|2022-04-20 04:15:00|605.18|602.38|605.58|602.78|605.58|602.78|604.98|602.18|0
1650428400000|2022-04-20 04:20:00|605.38|602.58|605.18|602.38|606.17|603.37|605.18|602.38|0
1650428700000|2022-04-20 04:25:00|605.38|602.58|604.78|601.98|605.57|602.77|604.38|601.58|0
1650429000000|2022-04-20 04:30:00|604.98|602.18|604.48|601.68|605.17|602.37|604.38|601.58|0
1650429300000|2022-04-20 04:35:00|604.38|601.58|604.58|601.78|604.78|601.98|603.98|601.18|0
1650429600000|2022-04-20 04:40:00|604.38|601.58|604.18|601.38|604.58|601.78|604.18|601.38|0
1650429900000|2022-04-20 04:45:00|603.98|601.18|604.57|601.77|604.97|602.17|603.98|601.18|0
1650430200000|2022-04-20 04:50:00|604.77|601.97|605.37|602.57|605.97|603.17|604.57|601.77|0
1650430500000|2022-04-20 04:55:00|605.57|602.77|605.37|602.57|605.87|603.07|605.17|602.37|0
1650430800000|2022-04-20 05:00:00|605.57|602.77|608.15|605.35|608.55|605.75|604.17|601.37|0
1650431100000|2022-04-20 05:05:00|607.75|604.95|607.36|604.56|608.15|605.35|606.66|603.86|0
1650431400000|2022-04-20 05:10:00|607.55|604.75|607.35|604.55|608.35|605.55|606.96|604.16|0
1650431700000|2022-04-20 05:15:00|607.26|604.46|608.55|605.75|608.55|605.75|606.76|603.96|0
1650432000000|2022-04-20 05:20:00|608.45|605.65|609.15|606.35|609.94|607.14|608.15|605.35|0
1650432300000|2022-04-20 05:25:00|609.05|606.25|608.94|606.14|609.94|607.14|608.55|605.75|0
1650432600000|2022-04-20 05:30:00|608.85|606.05|608.54|605.74|608.85|606.05|607.15|604.35|0
1650432900000|2022-04-20 05:35:00|608.74|605.94|607.95|605.15|609.34|606.54|607.75|604.95|0
1650433200000|2022-04-20 05:40:00|607.85|605.05|605.56|602.76|607.85|605.05|605.36|602.56|0
1650433500000|2022-04-20 05:45:00|605.36|602.56|606.55|603.75|607.15|604.35|605.36|602.56|0
1650433800000|2022-04-20 05:50:00|606.35|603.55|607.15|604.35|607.15|604.35|605.95|603.15|0
1650434100000|2022-04-20 05:55:00|606.55|603.75|605.35|602.55|606.95|604.15|605.15|602.35|0
1650434400000|2022-04-20 06:00:00|605.55|602.75|606.55|603.75|606.55|603.75|604.56|601.76|0
1650434700000|2022-04-20 06:05:00|606.35|603.55|608.54|605.74|608.74|605.94|605.95|603.15|0
1650435000000|2022-04-20 06:10:00|608.74|605.94|609.16|606.36|609.96|607.16|608.54|605.74|0
1650435300000|2022-04-20 06:15:00|609.36|606.56|610.35|607.55|610.95|608.15|609.06|606.26|0
1650435600000|2022-04-20 06:20:00|610.15|607.35|609.75|606.95|610.95|608.15|608.96|606.16|0
1650435900000|2022-04-20 06:25:00|609.95|607.15|612.94|610.14|612.94|610.14|609.36|606.56|0
1650436200000|2022-04-20 06:30:00|612.74|609.94|611.15|608.35|612.94|610.14|610.95|608.15|0
1650436500000|2022-04-20 06:35:00|611.25|608.45|609.65|606.85|611.54|608.74|609.55|606.75|0
1650436800000|2022-04-20 06:40:00|609.55|606.75|609.55|606.75|610.75|607.95|609.55|606.75|0
1650437100000|2022-04-20 06:45:00|609.15|606.35|609.15|606.35|609.65|606.85|608.16|605.36|0
1650437400000|2022-04-20 06:50:00|608.95|606.15|609.15|606.35|610.54|607.74|608.26|605.46|0
1650437700000|2022-04-20 06:55:00|608.95|606.15|609.55|606.75|610.34|607.54|608.95|606.15|0
1650438000000|2022-04-20 07:00:00|608.75|605.95|611.22|607.86|613.73|610.93|608.75|605.95|0
1650438300000|2022-04-20 07:05:00|610.68|607.8|605.41|602.53|610.68|607.8|604.62|601.74|0
1650438600000|2022-04-20 07:10:00|605.02|602.14|605.01|602.13|606.01|603.13|603.03|600.15|0
1650438900000|2022-04-20 07:15:00|604.62|601.74|602.37|599.49|605.47|602.59|601.97|599.09|0
1650439200000|2022-04-20 07:20:00|602.57|599.69|604.16|601.28|605.95|603.07|602.28|599.4|0
1650439500000|2022-04-20 07:25:00|604.35|601.47|604.66|601.78|605.55|602.67|603.36|600.48|0
1650439800000|2022-04-20 07:30:00|604.55|601.67|602.96|600.08|604.55|601.67|602.17|599.29|0
1650440100000|2022-04-20 07:35:00|602.76|599.88|603.66|600.78|604.55|601.67|601.97|599.09|0
1650440400000|2022-04-20 07:40:00|603.76|600.88|605.25|602.37|605.34|602.46|602.96|600.08|0
1650440700000|2022-04-20 07:45:00|605.14|602.26|605.94|603.06|605.94|603.06|604.45|601.57|0
1650441000000|2022-04-20 07:50:00|605.84|602.96|607.04|604.16|607.13|604.25|604.35|601.47|0
1650441300000|2022-04-20 07:55:00|606.93|604.05|606.93|604.05|608.13|605.25|606.33|603.45|0
1650441600000|2022-04-20 08:00:00|607.04|604.16|610.48|608.08|610.68|608.28|606.73|603.85|0
1650441900000|2022-04-20 08:05:00|610.28|607.88|610.88|608.48|611.28|608.88|609.28|606.88|0
1650442200000|2022-04-20 08:10:00|610.68|608.28|608.98|606.58|611.48|609.08|608.98|606.58|0
1650442500000|2022-04-20 08:15:00|609.08|606.68|608.48|606.08|609.68|607.28|607.28|604.88|0
1650442800000|2022-04-20 08:20:00|608.68|606.28|606.69|604.29|609.08|606.68|606.69|604.29|0
1650443100000|2022-04-20 08:25:00|606.79|604.39|606.68|604.28|607.48|605.08|605.89|603.49|0
1650443400000|2022-04-20 08:30:00|606.88|604.48|605.99|603.59|607.78|605.38|605.99|603.59|0
1650443700000|2022-04-20 08:35:00|605.89|603.49|605.09|602.69|605.89|603.49|603.5|601.1|0
1650444000000|2022-04-20 08:40:00|604.49|602.09|604.1|601.7|605.49|603.09|603.7|601.3|0
1650444300000|2022-04-20 08:45:00|604.29|601.89|605.68|603.28|605.88|603.48|604.29|601.89|0
1650444600000|2022-04-20 08:50:00|605.88|603.48|605.09|602.69|605.88|603.48|604.49|602.09|0
1650444900000|2022-04-20 08:55:00|605.29|602.89|602.61|600.21|605.68|603.28|601.91|599.51|0
1650445200000|2022-04-20 09:00:00|602.7|600.3|601.91|599.51|602.7|600.3|600.72|598.32|0
1650445500000|2022-04-20 09:05:00|601.71|599.31|600.72|598.32|602.5|600.1|600.72|598.32|0
1650445800000|2022-04-20 09:10:00|600.92|598.52|602.7|600.3|602.7|600.3|600.52|598.12|0
1650446100000|2022-04-20 09:15:00|602.5|600.1|598.14|595.74|603.1|600.7|597.94|595.54|0
1650446400000|2022-04-20 09:20:00|597.94|595.54|595.27|592.87|597.94|595.54|595.27|592.87|0
1650446700000|2022-04-20 09:25:00|595.66|593.26|595.66|593.26|595.66|593.26|593.89|591.49|0
1650447000000|2022-04-20 09:30:00|595.76|593.36|594.87|592.47|596.25|593.85|594.87|592.47|0
1650447300000|2022-04-20 09:35:00|594.78|592.38|594.77|592.37|595.07|592.67|593.29|590.89|0
1650447600000|2022-04-20 09:40:00|594.67|592.27|592.7|590.3|594.87|592.47|592.5|590.1|0
1650447900000|2022-04-20 09:45:00|592.89|590.49|593.68|591.28|593.68|591.28|591.71|589.31|0
1650448200000|2022-04-20 09:50:00|593.49|591.09|591.91|589.51|593.59|591.19|591.32|588.92|0
1650448500000|2022-04-20 09:55:00|592.1|589.7|592.1|589.7|593.09|590.69|591.51|589.11|0
1650448800000|2022-04-20 10:00:00|592.3|589.9|593.88|591.48|594.77|592.37|591.71|589.31|0
1650449100000|2022-04-20 10:05:00|594.07|591.67|592.69|590.29|595.06|592.66|592.69|590.29|0
1650449400000|2022-04-20 10:10:00|592.89|590.49|591.31|588.91|592.89|590.49|591.31|588.91|0
1650449700000|2022-04-20 10:15:00|591.41|589.01|590.92|588.52|591.41|589.01|589.93|587.53|0
1650450000000|2022-04-20 10:20:00|590.72|588.32|591.31|588.91|591.9|589.5|590.72|588.32|0
1650450300000|2022-04-20 10:25:00|590.91|588.51|590.03|587.63|590.91|588.51|589.93|587.53|0
1650450600000|2022-04-20 10:30:00|590.13|587.73|587.77|585.37|590.32|587.92|587.77|585.37|0
1650450900000|2022-04-20 10:35:00|587.96|585.56|588.55|586.15|589.34|586.94|587.96|585.56|0
1650451200000|2022-04-20 10:40:00|589.14|586.74|588.75|586.35|589.73|587.33|588.75|586.35|0
1650451500000|2022-04-20 10:45:00|588.65|586.25|589.63|587.23|589.73|587.33|587.76|585.36|0
1650451800000|2022-04-20 10:50:00|589.73|587.33|588.35|585.95|591.11|588.71|588.35|585.95|0
1650452100000|2022-04-20 10:55:00|588.94|586.54|589.43|587.03|589.63|587.23|588.55|586.15|0
1650452400000|2022-04-20 11:00:00|589.14|586.74|590.12|587.72|591.5|589.1|589.14|586.74|0
1650452700000|2022-04-20 11:05:00|590.31|587.91|590.12|587.72|591.1|588.7|589.92|587.52|0
1650453000000|2022-04-20 11:10:00|590.22|587.82|591.69|589.29|591.69|589.29|590.12|587.72|0
1650453300000|2022-04-20 11:15:00|591.49|589.09|591.89|589.49|592.28|589.88|591.1|588.7|0
1650453600000|2022-04-20 11:20:00|592.08|589.68|591.49|589.09|592.48|590.08|591.49|589.09|0
1650453900000|2022-04-20 11:25:00|591.29|588.89|590.7|588.3|591.29|588.89|590.31|587.91|0
1650454200000|2022-04-20 11:30:00|590.9|588.5|591.49|589.09|591.49|589.09|590.31|587.91|0
1650454500000|2022-04-20 11:35:00|591.29|588.89|589.91|587.51|591.69|589.29|589.91|587.51|0
1650454800000|2022-04-20 11:40:00|590.11|587.71|590.3|587.9|590.7|588.3|589.72|587.32|0
1650455100000|2022-04-20 11:45:00|590.11|587.71|587.36|584.96|590.21|587.81|587.16|584.76|0
1650455400000|2022-04-20 11:50:00|587.55|585.15|583.63|581.23|587.55|585.15|581.28|578.88|0
1650455700000|2022-04-20 11:55:00|582.85|580.45|576.54|574.14|583.63|581.23|576.54|574.14|0
1650456000000|2022-04-20 12:00:00|576.74|574.34|577.32|574.92|578.1|575.7|576.15|573.75|0
1650456300000|2022-04-20 12:05:00|577.12|574.72|577.12|574.72|578.49|576.09|576.93|574.53|0
1650456600000|2022-04-20 12:10:00|577.23|574.83|578.49|576.09|578.69|576.29|576.93|574.53|0
1650456900000|2022-04-20 12:15:00|578.69|576.29|579.86|577.46|580.05|577.65|578.49|576.09|0
1650457200000|2022-04-20 12:20:00|580.05|577.65|579.46|577.06|580.25|577.85|578.68|576.28|0
1650457500000|2022-04-20 12:25:00|579.57|577.17|577.22|574.82|580.05|577.65|574.87|572.47|0
1650457800000|2022-04-20 12:30:00|577.42|575.02|577.71|575.31|578.98|576.58|577.03|574.63|0
1650458100000|2022-04-20 12:35:00|577.81|575.41|578|575.6|578.39|575.99|577.03|574.63|0
1650458400000|2022-04-20 12:40:00|577.81|575.41|578.39|575.99|578.78|576.38|576.64|574.24|0
1650458700000|2022-04-20 12:45:00|578.1|575.7|578.97|576.57|579.95|577.55|578|575.6|0
1650459000000|2022-04-20 12:50:00|579.56|577.16|576.63|574.23|579.56|577.16|576.63|574.23|0
1650459300000|2022-04-20 12:55:00|576.83|574.43|575.85|573.45|577.61|575.21|575.66|573.26|0
1650459600000|2022-04-20 13:00:00|575.66|573.26|578.58|576.18|578.68|576.28|575.66|573.26|0
1650459900000|2022-04-20 13:05:00|578.38|575.98|579.75|577.35|579.94|577.54|577.99|575.59|0
1650460200000|2022-04-20 13:10:00|579.94|577.54|580.33|577.93|580.72|578.32|579.36|576.96|0
1650460500000|2022-04-20 13:15:00|580.53|578.13|579.74|577.34|580.72|578.32|579.74|577.34|0
1650460800000|2022-04-20 13:20:00|579.94|577.54|580.04|577.64|580.52|578.12|579.35|576.95|0
1650461100000|2022-04-20 13:25:00|580.13|577.73|577.6|575.2|580.13|577.73|577.6|575.2|0
1650461400000|2022-04-20 13:30:00|577.79|575.39|579.55|577.15|579.94|577.54|572.74|570.34|0
1650461700000|2022-04-20 13:35:00|577.6|575.2|577.79|575.39|580.52|578.12|575.65|573.25|0
1650462000000|2022-04-20 13:40:00|577.21|574.81|587.17|584.77|587.17|584.77|577.21|574.81|0
1650462300000|2022-04-20 13:45:00|588.94|586.54|592.09|589.69|593.27|590.87|588.55|586.15|0
1650462600000|2022-04-20 13:50:00|591.89|589.49|591.53|589.13|593.31|590.91|589.57|587.17|0
1650462900000|2022-04-20 13:55:00|591.93|589.53|593.89|591.49|596.66|594.26|591.33|588.93|0
1650463200000|2022-04-20 14:00:00|592.52|590.12|593.3|590.9|595.87|593.47|589.17|586.77|0
1650463500000|2022-04-20 14:05:00|593.11|590.71|594.48|592.08|597.05|594.65|592.91|590.51|0
1650463800000|2022-04-20 14:10:00|594.09|591.69|590.94|588.54|594.88|592.48|589.95|587.55|0
1650464100000|2022-04-20 14:15:00|590.54|588.14|589.36|586.96|591.33|588.93|587.79|585.39|0
1650464400000|2022-04-20 14:20:00|589.46|587.06|590.74|588.34|591.33|588.93|584.65|582.25|0
1650464700000|2022-04-20 14:25:00|590.34|587.94|586.42|584.02|590.93|588.53|585.05|582.65|0
1650465000000|2022-04-20 14:30:00|585.04|582.64|580.76|578.36|589.36|586.96|580.36|577.96|0
1650465300000|2022-04-20 14:35:00|580.95|578.55|577.22|574.82|581.7|579.3|576.04|573.64|0
1650465600000|2022-04-20 14:40:00|576.63|574.23|576.24|573.84|576.83|574.43|573.69|571.29|0
1650465900000|2022-04-20 14:45:00|576.04|573.64|576.14|573.74|578.01|575.61|574.86|572.46|0
1650466200000|2022-04-20 14:50:00|576.04|573.64|572.51|570.11|577.02|574.62|572.31|569.91|0
1650466500000|2022-04-20 14:55:00|573.1|570.7|573.78|571.38|574.86|572.46|571.53|569.13|0
1650466800000|2022-04-20 15:00:00|573.49|571.09|580.96|578.56|580.96|578.56|573.49|571.09|0
1650467100000|2022-04-20 15:05:00|581.35|578.95|580.96|578.56|581.75|579.35|578.2|575.8|0
1650467400000|2022-04-20 15:10:00|581.35|578.95|583.13|580.73|585.1|582.7|581.15|578.75|0
1650467700000|2022-04-20 15:15:00|583.52|581.12|587.28|584.88|587.48|585.08|583.13|580.73|0
1650468000000|2022-04-20 15:20:00|587.48|585.08|587.68|585.28|588.07|585.67|586.29|583.89|0
1650468300000|2022-04-20 15:25:00|588.07|585.67|587.46|585.06|589.63|587.23|585.89|583.49|0
1650468600000|2022-04-20 15:30:00|587.66|585.26|583.05|580.65|588.64|586.24|581.61|579.21|0
1650468900000|2022-04-20 15:35:00|583.25|580.85|580.49|578.09|583.44|581.04|578.53|576.13|0
1650469200000|2022-04-20 15:40:00|580.69|578.29|577.74|575.34|581.08|578.68|577.35|574.95|0
1650469500000|2022-04-20 15:45:00|577.94|575.54|581.08|578.68|581.28|578.88|576.18|573.78|0
1650469800000|2022-04-20 15:50:00|580.88|578.48|583.24|580.84|585.02|582.62|580.49|578.09|0
1650470100000|2022-04-20 15:55:00|583.64|581.24|580.29|577.89|583.64|581.24|579.31|576.91|0
1650470400000|2022-04-20 16:00:00|579.7|577.3|579.5|577.1|580.68|578.28|579.11|576.71|0
1650470700000|2022-04-20 16:05:00|579.31|576.91|583.34|580.94|585.41|583.01|578.13|575.73|0
1650471000000|2022-04-20 16:10:00|583.63|581.23|587.78|585.38|588.77|586.37|583.24|580.84|0
1650471300000|2022-04-20 16:15:00|587.18|584.78|586.59|584.19|588.57|586.17|585.6|583.2|0
1650471600000|2022-04-20 16:20:00|586.79|584.39|587.77|585.37|588.76|586.36|586.19|583.79|0
1650471900000|2022-04-20 16:25:00|587.48|585.08|587.97|585.57|589.95|587.55|587.38|584.98|0
1650472200000|2022-04-20 16:30:00|588.47|586.07|582.84|580.44|588.76|586.36|582.45|580.05|0
1650472500000|2022-04-20 16:35:00|583.23|580.83|581.26|578.86|583.43|581.03|579.1|576.7|0
1650472800000|2022-04-20 16:40:00|581.66|579.26|581.46|579.06|582.64|580.24|580.48|578.08|0
1650473100000|2022-04-20 16:45:00|581.26|578.86|578.71|576.31|581.46|579.06|577.73|575.33|0
1650473400000|2022-04-20 16:50:00|578.51|576.11|577.53|575.13|578.51|576.11|575.18|572.78|0
1650473700000|2022-04-20 16:55:00|577.33|574.93|578.31|575.91|579.1|576.7|575.96|573.56|0
1650474000000|2022-04-20 17:00:00|578.22|575.82|575.76|573.36|578.51|576.11|574.79|572.39|0
1650474300000|2022-04-20 17:05:00|575.18|572.78|579|576.6|581.45|579.05|574.79|572.39|0
1650474600000|2022-04-20 17:10:00|579.68|577.28|575.57|573.17|579.88|577.48|574.39|571.99|0
1650474900000|2022-04-20 17:15:00|575.76|573.36|578.5|576.1|579.49|577.09|573.41|571.01|0
1650475200000|2022-04-20 17:20:00|578.8|576.4|577.91|575.51|579.49|577.09|577.33|574.93|0
1650475500000|2022-04-20 17:25:00|577.72|575.32|579.29|576.89|580.07|577.67|577.52|575.12|0
1650475800000|2022-04-20 17:30:00|578.89|576.49|578.89|576.49|580.66|578.26|577.72|575.32|0
1650476100000|2022-04-20 17:35:00|578.7|576.3|577.72|575.32|578.7|576.3|576.54|574.14|0
1650476400000|2022-04-20 17:40:00|577.91|575.51|573.6|571.2|577.91|575.51|573.41|571.01|0
1650476700000|2022-04-20 17:45:00|573.41|571.01|575.75|573.35|575.75|573.35|571.06|568.66|0
1650477000000|2022-04-20 17:50:00|576.14|573.74|578.1|575.7|578.3|575.9|575.95|573.55|0
1650477300000|2022-04-20 17:55:00|578.3|575.9|575.75|573.35|578.89|576.49|575.36|572.96|0
1650477600000|2022-04-20 18:00:00|575.95|573.55|575.26|572.86|577.51|575.11|573.6|571.2|0
1650477900000|2022-04-20 18:05:00|575.36|572.96|576.24|573.84|577.32|574.92|574.77|572.37|0
1650478200000|2022-04-20 18:10:00|576.14|573.74|579.47|577.07|579.47|577.07|575.55|573.15|0
1650478500000|2022-04-20 18:15:00|579.28|576.88|583.01|580.61|583.41|581.01|578.1|575.7|0
1650478800000|2022-04-20 18:20:00|583.21|580.81|583.6|581.2|584.19|581.79|582.42|580.02|0
1650479100000|2022-04-20 18:25:00|583.4|581|584.98|582.58|585.37|582.97|583.21|580.81|0
1650479400000|2022-04-20 18:30:00|585.18|582.78|586.56|584.16|586.76|584.36|584.39|581.99|0
1650479700000|2022-04-20 18:35:00|586.76|584.36|590.51|588.11|591.11|588.71|586.56|584.16|0
1650480000000|2022-04-20 18:40:00|590.91|588.51|591.31|588.91|591.9|589.5|589.52|587.12|0
1650480300000|2022-04-20 18:45:00|591.5|589.1|589.72|587.32|592.5|590.1|588.33|585.93|0
1650480600000|2022-04-20 18:50:00|590.12|587.72|598.26|595.86|598.66|596.26|589.92|587.52|0
1650480900000|2022-04-20 18:55:00|598.46|596.06|596.47|594.07|600.26|597.86|595.67|593.27|0
1650481200000|2022-04-20 19:00:00|596.07|593.67|591.3|588.9|597.07|594.67|590.11|587.71|0
1650481500000|2022-04-20 19:05:00|592.09|589.69|590.9|588.5|593.68|591.28|590.71|588.31|0
1650481800000|2022-04-20 19:10:00|590.71|588.31|586.35|583.95|592.29|589.89|585.36|582.96|0
1650482100000|2022-04-20 19:15:00|585.36|582.96|586.94|584.54|588.33|585.93|584.97|582.57|0
1650482400000|2022-04-20 19:20:00|586.75|584.35|586.15|583.75|587.73|585.33|585.36|582.96|0
1650482700000|2022-04-20 19:25:00|585.76|583.36|584.57|582.17|586.15|583.75|581.62|579.22|0
1650483000000|2022-04-20 19:30:00|583.98|581.58|589.11|586.71|589.31|586.91|583.78|581.38|0
1650483300000|2022-04-20 19:35:00|588.32|585.92|585.7|583.3|589.71|587.31|584.32|581.92|0
1650483600000|2022-04-20 19:40:00|585.9|583.5|583.92|581.52|586|583.6|583.33|580.93|0
1650483900000|2022-04-20 19:45:00|583.72|581.32|579.57|577.17|583.92|581.52|577.43|575.03|0
1650484200000|2022-04-20 19:50:00|582.4|580|588.73|586.33|589.52|587.12|581.61|579.21|0
1650484500000|2022-04-20 19:55:00|588.13|585.73|593.59|591.19|594.97|592.57|587.34|584.94|0
1650484800000|2022-04-20 20:00:00|593.79|591.39|586.7|584.3|594.18|591.78|585.33|582.93|0
1650485100000|2022-04-20 20:05:00|584.35|581.95|583.57|581.17|593|590.6|581.81|579.41|0
1650485400000|2022-04-20 20:10:00|583.87|581.47|585.33|582.93|585.92|583.52|583.77|581.37|0
1650485700000|2022-04-20 20:15:00|584.55|581.75|587.1|584.3|587.49|584.69|584.55|581.75|0
1650486000000|2022-04-20 20:20:00|587.29|584.49|587.39|584.59|588.08|585.28|586.51|583.71|0
1650486300000|2022-04-20 20:25:00|587.29|584.49|586.9|584.1|587.88|585.08|586.31|583.51|0
1650486600000|2022-04-20 20:30:00|587|584.2|584.35|581.55|587.09|584.29|583.76|580.96|0
1650486900000|2022-04-20 20:35:00|584.55|581.75|583.96|581.16|584.74|581.94|583.76|580.96|0
1650487200000|2022-04-20 20:40:00|583.76|580.96|584.15|581.35|584.54|581.74|583.76|580.96|0
1650487500000|2022-04-20 20:45:00|584.35|581.55|582.98|580.18|584.54|581.74|582.98|580.18|0
1650487800000|2022-04-20 20:50:00|583.08|580.28|582.78|579.98|583.08|580.28|582.59|579.79|0
1650488100000|2022-04-20 20:55:00|582.59|579.79|583.15|580.35|583.17|580.37|582.39|579.59|0
1650488400000|2022-04-20 21:00:00|583.29|580.49|583.26|580.46|583.49|580.69|583.18|580.38|0
1650488700000|2022-04-20 21:05:00|583.23|580.43|582.83|580.03|583.35|580.55|582.69|579.89|0
1650489000000|2022-04-20 21:10:00|582.86|580.06|582.49|579.69|582.89|580.09|582.37|579.57|0
1650489300000|2022-04-20 21:15:00|582.52|579.72|582.77|579.97|583.54|580.74|582.49|579.69|0
1650489600000|2022-04-20 21:20:00|582.83|580.03|582.71|579.91|582.92|580.12|582.69|579.89|0
1650489900000|2022-04-20 21:25:00|582.8|580|582.5|579.7|583.31|580.51|582.5|579.7|0
1650490200000|2022-04-20 21:30:00|582.44|579.64|582.13|579.33|582.47|579.67|582.13|579.33|0
1650490500000|2022-04-20 21:35:00|581.96|579.16|582.27|579.47|582.36|579.56|581.96|579.16|0
1650490800000|2022-04-20 21:40:00|582.24|579.44|582.35|579.55|582.53|579.73|582.24|579.44|0
1650491100000|2022-04-20 21:45:00|582.47|579.67|582.47|579.67|582.47|579.67|582.47|579.67|0
1650491400000|2022-04-20 21:50:00|582.49|579.69|582.77|579.97|582.88|580.08|582.47|579.67|0
1650491700000|2022-04-20 21:55:00|582.74|579.94|582.98|580.18|582.98|580.18|582.74|579.94|0
1650492000000|2022-04-20 22:00:00|583.84|581.04|582.37|579.57|583.94|581.14|581.5|578.7|0
1650492300000|2022-04-20 22:05:00|582.57|579.77|581.59|578.79|582.76|579.96|580.81|578.01|0
1650492600000|2022-04-20 22:10:00|581.39|578.59|582.67|579.87|583.15|580.35|581.2|578.4|0
1650492900000|2022-04-20 22:15:00|582.57|579.77|582.56|579.76|582.57|579.77|581.49|578.69|0
1650493200000|2022-04-20 22:20:00|582.47|579.67|581.59|578.79|582.47|579.67|581.2|578.4|0
1650493500000|2022-04-20 22:25:00|581.78|578.98|582.37|579.57|582.37|579.57|581.59|578.79|0
1650493800000|2022-04-20 22:30:00|582.17|579.37|580.22|577.42|582.37|579.57|580.02|577.22|0
1650494100000|2022-04-20 22:35:00|580.12|577.32|579.63|576.83|580.41|577.61|579.44|576.64|0
1650494400000|2022-04-20 22:40:00|579.83|577.03|581.19|578.39|581.39|578.59|579.63|576.83|0
1650494700000|2022-04-20 22:45:00|581.39|578.59|582.95|580.15|584.12|581.32|581.19|578.39|0
1650495000000|2022-04-20 22:50:00|582.75|579.95|582.56|579.76|582.75|579.95|581.38|578.58|0
1650495300000|2022-04-20 22:55:00|582.75|579.95|583.14|580.34|583.24|580.44|581.97|579.17|0
1650495600000|2022-04-20 23:00:00|583.34|580.54|582.75|579.95|583.34|580.54|582.55|579.75|0
1650495900000|2022-04-20 23:05:00|582.94|580.14|582.94|580.14|582.94|580.14|582.46|579.66|0
1650496200000|2022-04-20 23:10:00|582.75|579.95|583.53|580.73|583.72|580.92|582.55|579.75|0
1650496500000|2022-04-20 23:15:00|583.63|580.83|582.75|579.95|583.72|580.92|582.75|579.95|0
1650496800000|2022-04-20 23:20:00|582.74|579.94|583.13|580.33|583.53|580.73|582.74|579.94|0
1650497100000|2022-04-20 23:25:00|583.04|580.24|582.35|579.55|583.04|580.24|582.35|579.55|0
1650497400000|2022-04-20 23:30:00|582.16|579.36|582.16|579.36|582.74|579.94|581.96|579.16|0
1650497700000|2022-04-20 23:35:00|581.96|579.16|581.76|578.96|582.35|579.55|581.57|578.77|0
1650498000000|2022-04-20 23:40:00|581.57|578.77|580.59|577.79|581.76|578.96|580.59|577.79|0
1650498300000|2022-04-20 23:45:00|580.4|577.6|580.39|577.59|581.37|578.57|580.2|577.4|0
1650498600000|2022-04-20 23:50:00|580.2|577.4|580.39|577.59|580.59|577.79|579.61|576.81|0
1650498900000|2022-04-20 23:55:00|580.59|577.79|581.37|578.57|581.37|578.57|580.2|577.4|0
1650499200000|2022-04-21 00:00:00|581.56|578.76|580.49|577.69|581.56|578.76|578.83|576.03|0
1650499500000|2022-04-21 00:05:00|580.39|577.59|579.61|576.81|580.39|577.59|579.02|576.22|0
1650499800000|2022-04-21 00:10:00|579.8|577|580.39|577.59|580.39|577.59|579.41|576.61|0
1650500100000|2022-04-21 00:15:00|580.58|577.78|578.83|576.03|580.58|577.78|578.44|575.64|0
1650500400000|2022-04-21 00:20:00|578.93|576.13|579.61|576.81|580.19|577.39|578.83|576.03|0
1650500700000|2022-04-21 00:25:00|579.41|576.61|579.6|576.8|579.6|576.8|579.02|576.22|0
1650501000000|2022-04-21 00:30:00|579.51|576.71|578.82|576.02|579.6|576.8|578.63|575.83|0
1650501300000|2022-04-21 00:35:00|579.02|576.22|580.38|577.58|580.58|577.78|578.63|575.83|0
1650501600000|2022-04-21 00:40:00|580.58|577.78|579.8|577|580.58|577.78|579.8|577|0
1650501900000|2022-04-21 00:45:00|579.6|576.8|580.96|578.16|581.36|578.56|579.6|576.8|0
1650502200000|2022-04-21 00:50:00|581.16|578.36|581.26|578.46|581.55|578.75|580.77|577.97|0
1650502500000|2022-04-21 00:55:00|580.96|578.16|580.57|577.77|581.35|578.55|579.99|577.19|0
1650502800000|2022-04-21 01:00:00|580.38|577.58|580.57|577.77|580.67|577.87|579.79|576.99|0
1650503100000|2022-04-21 01:05:00|580.77|577.97|581.55|578.75|581.94|579.14|580.77|577.97|0
1650503400000|2022-04-21 01:10:00|581.35|578.55|581.35|578.55|582.13|579.33|581.15|578.35|0
1650503700000|2022-04-21 01:15:00|581.15|578.35|580.37|577.57|581.35|578.55|580.18|577.38|0
1650504000000|2022-04-21 01:20:00|580.47|577.67|581.35|578.55|581.93|579.13|580.37|577.57|0
1650504300000|2022-04-21 01:25:00|581.54|578.74|581.54|578.74|582.13|579.33|581.15|578.35|0
1650504600000|2022-04-21 01:30:00|581.45|578.65|579.59|576.79|581.93|579.13|579.39|576.59|0
1650504900000|2022-04-21 01:35:00|579.69|576.89|579|576.2|579.78|576.98|578.22|575.42|0
1650505200000|2022-04-21 01:40:00|579.2|576.4|576.77|573.97|579.39|576.59|576.28|573.48|0
1650505500000|2022-04-21 01:45:00|576.47|573.67|576.66|573.86|576.96|574.16|576.08|573.28|0
1650505800000|2022-04-21 01:50:00|576.86|574.06|576.66|573.86|577.05|574.25|576.27|573.47|0
1650506100000|2022-04-21 01:55:00|576.47|573.67|576.86|574.06|577.05|574.25|576.08|573.28|0
1650506400000|2022-04-21 02:00:00|576.66|573.86|577.63|574.83|578.02|575.22|576.66|573.86|0
1650506700000|2022-04-21 02:05:00|577.83|575.03|576.07|573.27|577.83|575.03|575.49|572.69|0
1650507000000|2022-04-21 02:10:00|575.88|573.08|575.88|573.08|576.07|573.27|575.3|572.5|0
1650507300000|2022-04-21 02:15:00|575.68|572.88|575.29|572.49|575.88|573.08|575.29|572.49|0
1650507600000|2022-04-21 02:20:00|575.49|572.69|576.27|573.47|576.46|573.66|575.49|572.69|0
1650507900000|2022-04-21 02:25:00|576.37|573.57|576.85|574.05|576.85|574.05|576.27|573.47|0
1650508200000|2022-04-21 02:30:00|577.04|574.24|576.65|573.85|577.04|574.24|576.46|573.66|0
1650508500000|2022-04-21 02:35:00|576.75|573.95|577.82|575.02|578.01|575.21|576.65|573.85|0
1650508800000|2022-04-21 02:40:00|577.72|574.92|577.23|574.43|577.82|575.02|577.04|574.24|0
1650509100000|2022-04-21 02:45:00|577.04|574.24|577.43|574.63|577.82|575.02|577.04|574.24|0
1650509400000|2022-04-21 02:50:00|577.33|574.53|577.81|575.01|578.2|575.4|577.33|574.53|0
1650509700000|2022-04-21 02:55:00|577.72|574.92|577.23|574.43|577.81|575.01|576.84|574.04|0
1650510000000|2022-04-21 03:00:00|577.03|574.23|577.03|574.23|577.23|574.43|576.26|573.46|0
1650510300000|2022-04-21 03:05:00|577.23|574.43|576.84|574.04|577.23|574.43|576.84|574.04|0
1650510600000|2022-04-21 03:10:00|576.64|573.84|578.39|575.59|578.39|575.59|576.64|573.84|0
1650510900000|2022-04-21 03:15:00|578.5|575.7|578.78|575.98|578.98|576.18|578|575.2|0
1650511200000|2022-04-21 03:20:00|578.98|576.18|579.56|576.76|580.34|577.54|578.98|576.18|0
1650511500000|2022-04-21 03:25:00|579.76|576.96|579.56|576.76|580.14|577.34|579.17|576.37|0
1650511800000|2022-04-21 03:30:00|579.75|576.95|579.56|576.76|579.75|576.95|578.58|575.78|0
1650512100000|2022-04-21 03:35:00|579.36|576.56|580.53|577.73|580.73|577.93|579.36|576.56|0
1650512400000|2022-04-21 03:40:00|580.34|577.54|580.14|577.34|580.53|577.73|579.95|577.15|0
1650512700000|2022-04-21 03:45:00|580.05|577.25|579.94|577.14|580.14|577.34|579.36|576.56|0
1650513000000|2022-04-21 03:50:00|579.85|577.05|580.92|578.12|580.92|578.12|579.85|577.05|0
1650513300000|2022-04-21 03:55:00|581.11|578.31|581.31|578.51|581.7|578.9|580.92|578.12|0
1650513600000|2022-04-21 04:00:00|581.11|578.31|580.92|578.12|581.31|578.51|580.53|577.73|0
1650513900000|2022-04-21 04:05:00|580.82|578.02|579.94|577.14|580.82|578.02|579.94|577.14|0
1650514200000|2022-04-21 04:10:00|579.74|576.94|579.74|576.94|580.52|577.72|579.55|576.75|0
1650514500000|2022-04-21 04:15:00|579.55|576.75|579.74|576.94|579.94|577.14|579.16|576.36|0
1650514800000|2022-04-21 04:20:00|579.94|577.14|579.94|577.14|580.13|577.33|579.65|576.85|0
1650515100000|2022-04-21 04:25:00|579.74|576.94|579.93|577.13|580.33|577.53|579.54|576.74|0
1650515400000|2022-04-21 04:30:00|580.04|577.24|579.64|576.84|580.04|577.24|578.96|576.16|0
1650515700000|2022-04-21 04:35:00|579.74|576.94|579.35|576.55|579.74|576.94|579.15|576.35|0
1650516000000|2022-04-21 04:40:00|579.25|576.45|579.15|576.35|579.54|576.74|579.15|576.35|0
1650516300000|2022-04-21 04:45:00|579.35|576.55|578.95|576.15|579.35|576.55|578.57|575.77|0
1650516600000|2022-04-21 04:50:00|579.06|576.26|578.56|575.76|579.15|576.35|578.56|575.76|0
1650516900000|2022-04-21 04:55:00|578.37|575.57|578.56|575.76|578.76|575.96|578.37|575.57|0
1650517200000|2022-04-21 05:00:00|578.47|575.67|579.54|576.74|580.32|577.52|578.17|575.37|0
1650517500000|2022-04-21 05:05:00|579.34|576.54|578.37|575.57|579.44|576.64|576.23|573.43|0
1650517800000|2022-04-21 05:10:00|578.17|575.37|574.47|571.67|578.56|575.76|574.28|571.48|0
1650518100000|2022-04-21 05:15:00|574.28|571.48|573.2|570.4|574.47|571.67|572.73|569.93|0
1650518400000|2022-04-21 05:20:00|573.39|570.59|573.17|570.37|573.88|571.08|572.79|569.99|0
1650518700000|2022-04-21 05:25:00|573.28|570.48|574.53|571.73|574.92|572.12|573.17|570.37|0
1650519000000|2022-04-21 05:30:00|574.34|571.54|576.09|573.29|576.38|573.58|574.34|571.54|0
1650519300000|2022-04-21 05:35:00|575.7|572.9|575.7|572.9|576.28|573.48|575.5|572.7|0
1650519600000|2022-04-21 05:40:00|575.5|572.7|574.53|571.73|575.5|572.7|574.53|571.73|0
1650519900000|2022-04-21 05:45:00|574.72|571.92|575.5|572.7|575.89|573.09|574.53|571.73|0
1650520200000|2022-04-21 05:50:00|575.31|572.51|575.89|573.09|576.08|573.28|573.94|571.14|0
1650520500000|2022-04-21 05:55:00|575.99|573.19|577.05|574.25|577.55|574.75|575.69|572.89|0
1650520800000|2022-04-21 06:00:00|576.86|574.06|578.71|575.91|579.59|576.79|576.86|574.06|0
1650521100000|2022-04-21 06:05:00|578.81|576.01|579.39|576.59|579.39|576.59|578.22|575.42|0
1650521400000|2022-04-21 06:10:00|579.2|576.4|580.76|577.96|581.64|578.84|578.61|575.81|0
1650521700000|2022-04-21 06:15:00|581.15|578.35|581.34|578.54|583.1|580.3|580.86|578.06|0
1650522000000|2022-04-21 06:20:00|581.73|578.93|580.36|577.56|581.73|578.93|579.78|576.98|0
1650522300000|2022-04-21 06:25:00|580.56|577.76|579.97|577.17|581.34|578.54|579.39|576.59|0
1650522600000|2022-04-21 06:30:00|579.88|577.08|581.34|578.54|581.53|578.73|579.19|576.39|0
1650522900000|2022-04-21 06:35:00|581.44|578.64|581.05|578.25|581.92|579.12|580.17|577.37|0
1650523200000|2022-04-21 06:40:00|580.95|578.15|580.36|577.56|581.05|578.25|579.58|576.78|0
1650523500000|2022-04-21 06:45:00|580.56|577.76|579.68|576.88|580.75|577.95|578.8|576|0
1650523800000|2022-04-21 06:50:00|579.77|576.97|578.8|576|580.75|577.95|578.8|576|0
1650524100000|2022-04-21 06:55:00|578.51|575.71|578.01|575.21|578.99|576.19|576.85|574.05|0
1650524400000|2022-04-21 07:00:00|577.23|574.43|579.77|576.97|581.14|578.34|577.23|574.43|0
1650524700000|2022-04-21 07:05:00|579.76|577.36|577.42|575.02|580.74|578.34|577.42|575.02|0
1650525000000|2022-04-21 07:10:00|577.91|575.51|576.84|574.44|579.57|577.17|576.45|574.05|0
1650525300000|2022-04-21 07:15:00|577.03|574.63|576.45|574.05|577.03|574.63|574.7|572.3|0
1650525600000|2022-04-21 07:20:00|576.25|573.85|575.08|572.68|579.37|576.97|575.08|572.68|0
1650525900000|2022-04-21 07:25:00|575.18|572.78|574.11|571.71|577.52|575.12|574.11|571.71|0
1650526200000|2022-04-21 07:30:00|573.91|571.51|574.21|571.81|576.25|573.85|573.91|571.51|0
1650526500000|2022-04-21 07:35:00|574.11|571.71|572.27|569.87|574.3|571.9|571.19|568.79|0
1650526800000|2022-04-21 07:40:00|572.07|569.67|573.72|571.32|573.72|571.32|571|568.6|0
1650527100000|2022-04-21 07:45:00|573.23|570.83|570.75|568.35|574.96|572.56|570.56|568.16|0
1650527400000|2022-04-21 07:50:00|570.66|568.26|568.8|566.4|570.95|568.55|568.61|566.21|0
1650527700000|2022-04-21 07:55:00|568.9|566.5|563.94|561.54|569.1|566.7|562.97|560.57|0
1650528000000|2022-04-21 08:00:00|564.13|561.73|563.35|560.95|565.1|562.7|562.58|560.18|0
1650528300000|2022-04-21 08:05:00|563.46|561.06|562.58|560.18|563.84|561.44|562|559.6|0
1650528600000|2022-04-21 08:10:00|562.48|560.08|562.19|559.79|563.55|561.15|561.99|559.59|0
1650528900000|2022-04-21 08:15:00|561.99|559.59|562.38|559.98|562.77|560.37|560.83|558.43|0
1650529200000|2022-04-21 08:20:00|562.57|560.17|564.13|561.73|564.13|561.73|561.99|559.59|0
1650529500000|2022-04-21 08:25:00|564.51|562.11|563.93|561.53|564.51|562.11|563.54|561.14|0
1650529800000|2022-04-21 08:30:00|564.12|561.72|562.96|560.56|564.51|562.11|562.77|560.37|0
1650530100000|2022-04-21 08:35:00|563.15|560.75|564.12|561.72|564.51|562.11|562.96|560.56|0
1650530400000|2022-04-21 08:40:00|563.93|561.53|563.93|561.53|564.22|561.82|563.54|561.14|0
1650530700000|2022-04-21 08:45:00|563.54|561.14|563.64|561.24|563.93|561.53|563.15|560.75|0
1650531000000|2022-04-21 08:50:00|563.73|561.33|561.98|559.58|563.73|561.33|561.21|558.81|0
1650531300000|2022-04-21 08:55:00|562.18|559.78|561.6|559.2|562.76|560.36|561.4|559|0
1650531600000|2022-04-21 09:00:00|561.79|559.39|565.86|563.46|566.06|563.66|561.21|558.81|0
1650531900000|2022-04-21 09:05:00|566.25|563.85|564.8|562.4|566.64|564.24|564.8|562.4|0
1650532200000|2022-04-21 09:10:00|564.89|562.49|564.31|561.91|565.09|562.69|564.11|561.71|0
1650532500000|2022-04-21 09:15:00|564.5|562.1|564.11|561.71|565.18|562.78|563.63|561.23|0
1650532800000|2022-04-21 09:20:00|564.31|561.91|563.53|561.13|564.5|562.1|563.05|560.65|0
1650533100000|2022-04-21 09:25:00|563.72|561.32|563.53|561.13|563.92|561.52|562.95|560.55|0
1650533400000|2022-04-21 09:30:00|563.72|561.32|565.27|562.87|565.57|563.17|563.33|560.93|0
1650533700000|2022-04-21 09:35:00|565.08|562.68|566.63|564.23|567.8|565.4|564.88|562.48|0
1650534000000|2022-04-21 09:40:00|566.44|564.04|566.44|564.04|566.83|564.43|565.86|563.46|0
1650534300000|2022-04-21 09:45:00|566.63|564.23|565.66|563.26|567.02|564.62|565.46|563.06|0
1650534600000|2022-04-21 09:50:00|565.85|563.45|566.44|564.04|567.21|564.81|565.85|563.45|0
1650534900000|2022-04-21 09:55:00|566.34|563.94|566.63|564.23|566.82|564.42|566.05|563.65|0
1650535200000|2022-04-21 10:00:00|566.82|564.42|567.02|564.62|567.8|565.4|566.53|564.13|0
1650535500000|2022-04-21 10:05:00|566.82|564.42|565.07|562.67|567.21|564.81|565.07|562.67|0
1650535800000|2022-04-21 10:10:00|565.26|562.86|564.68|562.28|566.04|563.64|564.68|562.28|0
1650536100000|2022-04-21 10:15:00|564.88|562.48|564.49|562.09|565.46|563.06|564.29|561.89|0
1650536400000|2022-04-21 10:20:00|564.39|561.99|564.29|561.89|564.97|562.57|564.1|561.7|0
1650536700000|2022-04-21 10:25:00|564.1|561.7|563.71|561.31|564.48|562.08|563.51|561.11|0
1650537000000|2022-04-21 10:30:00|563.51|561.11|562.35|559.95|563.9|561.5|562.35|559.95|0
1650537300000|2022-04-21 10:35:00|562.54|560.14|562.93|560.53|563.51|561.11|562.35|559.95|0
1650537600000|2022-04-21 10:40:00|562.73|560.33|562.45|560.05|563.51|561.11|562.35|559.95|0
1650537900000|2022-04-21 10:45:00|562.35|559.95|561.96|559.56|562.73|560.33|560.99|558.59|0
1650538200000|2022-04-21 10:50:00|562.15|559.75|561.96|559.56|562.54|560.14|561.76|559.36|0
1650538500000|2022-04-21 10:55:00|561.95|559.55|562.25|559.85|563.12|560.72|561.95|559.55|0
1650538800000|2022-04-21 11:00:00|561.76|559.36|563.12|560.72|563.5|561.1|561.76|559.36|0
1650539100000|2022-04-21 11:05:00|563.31|560.91|563.7|561.3|564.67|562.27|563.12|560.72|0
1650539400000|2022-04-21 11:10:00|563.89|561.49|562.92|560.52|564.47|562.07|562.53|560.13|0
1650539700000|2022-04-21 11:15:00|563.31|560.91|561.56|559.16|563.31|560.91|560.59|558.19|0
1650540000000|2022-04-21 11:20:00|561.76|559.36|560.79|558.39|561.76|559.36|560.59|558.19|0
1650540300000|2022-04-21 11:25:00|560.59|558.19|558.85|556.45|560.89|558.49|558.85|556.45|0
1650540600000|2022-04-21 11:30:00|559.04|556.64|559.53|557.13|560.78|558.38|558.46|556.06|0
1650540900000|2022-04-21 11:35:00|559.62|557.22|560.59|558.19|560.78|558.38|559.62|557.22|0
1650541200000|2022-04-21 11:40:00|560.39|557.99|561.17|558.77|561.17|558.77|559.81|557.41|0
1650541500000|2022-04-21 11:45:00|561.36|558.96|560.59|558.19|561.66|559.26|560.39|557.99|0
1650541800000|2022-04-21 11:50:00|560.78|558.38|559.23|556.83|561.36|558.96|559.23|556.83|0
1650542100000|2022-04-21 11:55:00|559.42|557.02|558.94|556.54|559.42|557.02|557.88|555.48|0
1650542400000|2022-04-21 12:00:00|559.23|556.83|558.17|555.77|559.42|557.02|557.68|555.28|0
1650542700000|2022-04-21 12:05:00|558.07|555.67|558.65|556.25|560|557.6|558.07|555.67|0
1650543000000|2022-04-21 12:10:00|558.84|556.44|559.23|556.83|560|557.6|558.65|556.25|0
1650543300000|2022-04-21 12:15:00|559.42|557.02|561.16|558.76|561.26|558.86|559.03|556.63|0
1650543600000|2022-04-21 12:20:00|561.35|558.95|560.58|558.18|561.35|558.95|560.38|557.98|0
1650543900000|2022-04-21 12:25:00|560.48|558.08|561.16|558.76|561.35|558.95|560.38|557.98|0
1650544200000|2022-04-21 12:30:00|561.26|558.86|564.09|561.69|564.77|562.37|559.41|557.01|0
1650544500000|2022-04-21 12:35:00|563.9|561.5|561.67|559.27|564.19|561.79|561.48|559.08|0
1650544800000|2022-04-21 12:40:00|561.48|559.08|560.71|558.31|562.06|559.66|560.51|558.11|0
1650545100000|2022-04-21 12:45:00|560.51|558.11|560.9|558.5|561.29|558.89|560.51|558.11|0
1650545400000|2022-04-21 12:50:00|561.09|558.69|559.16|556.76|561.09|558.69|559.16|556.76|0
1650545700000|2022-04-21 12:55:00|559.35|556.95|558.97|556.57|560.22|557.82|558.77|556.37|0
1650546000000|2022-04-21 13:00:00|559.35|556.95|560.51|558.11|560.7|558.3|558.2|555.8|0
1650546300000|2022-04-21 13:05:00|560.7|558.3|560.89|558.49|561.47|559.07|560.51|558.11|0
1650546600000|2022-04-21 13:10:00|560.7|558.3|559.57|557.17|560.89|558.49|558.41|556.01|0
1650546900000|2022-04-21 13:15:00|559.95|557.55|558.9|556.5|560.15|557.75|558.22|555.82|0
1650547200000|2022-04-21 13:20:00|558.99|556.59|559.18|556.78|559.76|557.36|558.79|556.39|0
1650547500000|2022-04-21 13:25:00|558.99|556.59|559.95|557.55|560.72|558.32|558.79|556.39|0
1650547800000|2022-04-21 13:30:00|559.18|556.78|550.53|548.13|559.18|556.78|550.14|547.74|0
1650548100000|2022-04-21 13:35:00|550.14|547.74|555.9|553.5|558.02|555.62|549.38|546.98|0
1650548400000|2022-04-21 13:40:00|555.51|553.11|554.17|551.77|557.05|554.65|553.21|550.81|0
1650548700000|2022-04-21 13:45:00|553.98|551.58|551.67|549.27|556.48|554.08|551.48|549.08|0
1650549000000|2022-04-21 13:50:00|550.33|547.93|553.01|550.61|553.01|550.61|548.61|546.21|0
1650549300000|2022-04-21 13:55:00|553.4|551|553.59|551.19|553.59|551.19|551.09|548.69|0
1650549600000|2022-04-21 14:00:00|553.01|550.61|553.39|550.99|556.28|553.88|553.01|550.61|0
1650549900000|2022-04-21 14:05:00|553.49|551.09|558.98|556.58|560.52|558.12|553.49|551.09|0
1650550200000|2022-04-21 14:10:00|558.78|556.38|559.75|557.35|561.49|559.09|556.47|554.07|0
1650550500000|2022-04-21 14:15:00|560.13|557.73|562.65|560.25|562.65|560.25|557.05|554.65|0
1650550800000|2022-04-21 14:20:00|563.03|560.63|563.19|560.79|564.78|562.38|561.26|558.86|0
1650551100000|2022-04-21 14:25:00|563.97|561.57|559.14|556.74|565.32|562.92|558.17|555.77|0
1650551400000|2022-04-21 14:30:00|559.33|556.93|558.47|556.07|560.29|557.89|557.98|555.58|0
1650551700000|2022-04-21 14:35:00|558.08|555.68|561.64|559.24|563.19|560.79|557.21|554.81|0
1650552000000|2022-04-21 14:40:00|561.45|559.05|564.35|561.95|566.09|563.69|561.26|558.86|0
1650552300000|2022-04-21 14:45:00|564.15|561.75|570.36|567.96|571.14|568.74|564.15|561.75|0
1650552600000|2022-04-21 14:50:00|570.75|568.35|570.06|567.66|571.43|569.03|566.95|564.55|0
1650552900000|2022-04-21 14:55:00|569.67|567.27|568.11|565.71|571.23|568.83|567.53|565.13|0
1650553200000|2022-04-21 15:00:00|568.5|566.1|566.94|564.54|570.06|567.66|565.97|563.57|0
1650553500000|2022-04-21 15:05:00|566.55|564.15|569.67|567.27|571.43|569.03|566.36|563.96|0
1650553800000|2022-04-21 15:10:00|570.45|568.05|568.11|565.71|570.45|568.05|565.97|563.57|0
1650554100000|2022-04-21 15:15:00|567.52|565.12|569.08|566.68|572.4|570|567.52|565.12|0
1650554400000|2022-04-21 15:20:00|569.28|566.88|571.62|569.22|575.53|573.13|568.69|566.29|0
1650554700000|2022-04-21 15:25:00|571.72|569.32|572.99|570.59|574.16|571.76|568.11|565.71|0
1650555000000|2022-04-21 15:30:00|573.77|571.37|577.2|574.8|579.26|576.86|572.79|570.39|0
1650555300000|2022-04-21 15:35:00|576.32|573.92|578.67|576.27|579.46|577.06|575.33|572.93|0
1650555600000|2022-04-21 15:40:00|578.87|576.47|584.41|582.01|584.81|582.41|578.67|576.27|0
1650555900000|2022-04-21 15:45:00|584.21|581.81|584.21|581.81|585.99|583.59|583.43|581.03|0
1650556200000|2022-04-21 15:50:00|584.41|582.01|584.8|582.4|586.18|583.78|582.44|580.04|0
1650556500000|2022-04-21 15:55:00|584.61|582.21|590.32|587.92|590.52|588.12|584.61|582.21|0
1650556800000|2022-04-21 16:00:00|590.13|587.73|592.34|589.94|592.84|590.44|587.56|585.16|0
1650557100000|2022-04-21 16:05:00|592.94|590.54|593.13|590.73|593.93|591.53|588.96|586.56|0
1650557400000|2022-04-21 16:10:00|593.33|590.93|593.53|591.13|595.92|593.52|591.15|588.75|0
1650557700000|2022-04-21 16:15:00|594.13|591.73|591.54|589.14|594.92|592.52|591.14|588.74|0
1650558000000|2022-04-21 16:20:00|592.04|589.64|596.91|594.51|597.11|594.71|590.75|588.35|0
1650558300000|2022-04-21 16:25:00|597.11|594.71|596.91|594.51|597.91|595.51|593.53|591.13|0
1650558600000|2022-04-21 16:30:00|597.11|594.71|594.9|592.5|597.91|595.51|593.61|591.21|0
1650558900000|2022-04-21 16:35:00|595.19|592.79|597.38|594.98|598.37|595.97|592.62|590.22|0
1650559200000|2022-04-21 16:40:00|596.98|594.58|596.29|593.89|598.17|595.77|594.3|591.9|0
1650559500000|2022-04-21 16:45:00|596.38|593.98|600.16|597.76|601.35|598.95|594.99|592.59|0
1650559800000|2022-04-21 16:50:00|600.46|598.06|605.75|603.35|606.55|604.15|600.46|598.06|0
1650560100000|2022-04-21 16:55:00|605.95|603.55|606.54|604.14|606.54|604.14|602.75|600.35|0
1650560400000|2022-04-21 17:00:00|607.15|604.75|611.08|608.68|612.48|610.08|605.34|602.94|0
1650560700000|2022-04-21 17:05:00|610.88|608.48|611.68|609.28|612.28|609.88|610.68|608.28|0
1650561000000|2022-04-21 17:10:00|611.48|609.08|609.08|606.68|612.28|609.88|608.48|606.08|0
1650561300000|2022-04-21 17:15:00|610.08|607.68|616.3|613.9|617.5|615.1|609.08|606.68|0
1650561600000|2022-04-21 17:20:00|617.3|614.9|607.19|604.79|617.3|614.9|604.19|601.79|0
1650561900000|2022-04-21 17:25:00|606.99|604.59|602.8|600.4|610.79|608.39|601.6|599.2|0
1650562200000|2022-04-21 17:30:00|602.4|600|604.99|602.59|605.39|602.99|599.82|597.42|0
1650562500000|2022-04-21 17:35:00|605.39|602.99|610.58|608.18|612.39|609.99|605.39|602.99|0
1650562800000|2022-04-21 17:40:00|611.39|608.99|611.18|608.78|613.79|611.39|607.38|604.98|0
1650563100000|2022-04-21 17:45:00|611.38|608.98|607.48|605.08|612.99|610.59|603.68|601.28|0
1650563400000|2022-04-21 17:50:00|607.88|605.48|611.68|609.28|611.68|609.28|607.48|605.08|0
1650563700000|2022-04-21 17:55:00|611.19|608.79|614.09|611.69|615.5|613.1|610.08|607.68|0
1650564000000|2022-04-21 18:00:00|615|612.6|624.93|622.05|625.71|622.83|615|612.6|0
1650564300000|2022-04-21 18:05:00|625.13|622.25|622.3|619.42|625.53|622.65|622.3|619.42|0
1650564600000|2022-04-21 18:10:00|622.91|620.03|625.33|622.45|625.73|622.85|621.7|618.82|0
1650564900000|2022-04-21 18:15:00|625.12|622.24|624.52|621.64|626.94|624.06|622.3|619.42|0
1650565200000|2022-04-21 18:20:00|624.32|621.44|626.13|623.25|626.13|623.25|619.28|616.4|0
1650565500000|2022-04-21 18:25:00|625.93|623.05|623.87|621.47|626.13|623.25|621.49|618.61|0
1650565800000|2022-04-21 18:30:00|624.58|622.18|619.24|616.84|626.3|623.9|618.03|615.63|0
1650566100000|2022-04-21 18:35:00|619.64|617.24|622.46|620.06|623.06|620.66|614.22|611.82|0
1650566400000|2022-04-21 18:40:00|622.26|619.86|628.92|626.52|629.13|626.73|621.45|619.05|0
1650566700000|2022-04-21 18:45:00|628.72|626.32|633.18|630.78|633.79|631.39|628.72|626.32|0
1650567000000|2022-04-21 18:50:00|632.78|630.38|634.7|631.82|635.96|633.08|632.78|629.93|0
1650567300000|2022-04-21 18:55:00|635.51|632.63|636.53|633.65|638.97|636.09|634.9|632.02|0
1650567600000|2022-04-21 19:00:00|636.93|634.05|643.87|640.99|644.08|641.2|636.73|633.85|0
1650567900000|2022-04-21 19:05:00|643.26|640.38|645.51|642.63|645.51|642.63|639.79|636.91|0
1650568200000|2022-04-21 19:10:00|645.92|643.04|644.7|641.82|647.15|644.27|643.87|640.99|0
1650568500000|2022-04-21 19:15:00|644.09|641.21|643.27|640.39|647.77|644.89|640.82|637.94|0
1650568800000|2022-04-21 19:20:00|643.06|640.18|638.58|635.7|646.13|643.25|638.58|635.7|0
1650569100000|2022-04-21 19:25:00|638.78|635.9|634.31|631.43|644.08|641.2|633.3|630.42|0
1650569400000|2022-04-21 19:30:00|635.93|633.05|643.28|640.4|643.49|640.61|633.7|630.82|0
1650569700000|2022-04-21 19:35:00|643.69|640.81|647.09|643.97|649.96|647.07|643.69|640.81|0
1650570000000|2022-04-21 19:40:00|646.68|643.56|641.34|638.22|647.47|644.35|641.14|638.02|0
1650570300000|2022-04-21 19:45:00|641.55|638.43|653.63|650.51|653.83|650.71|641.55|638.43|0
1650570600000|2022-04-21 19:50:00|650.96|647.84|640.8|637.68|650.96|647.84|637.74|634.62|0
1650570900000|2022-04-21 19:55:00|640.19|637.07|643.87|640.75|647.36|644.24|640.19|637.07|0
1650571200000|2022-04-21 20:00:00|645.3|642.18|649|645.88|650.44|647.32|645.3|642.18|0
1650571500000|2022-04-21 20:05:00|648.79|645.67|648.74|646.34|649.2|646.65|646.69|644.03|0
1650571800000|2022-04-21 20:10:00|648.53|646.13|647.1|644.7|652.43|650.03|644.95|642.55|0
1650572100000|2022-04-21 20:15:00|646.89|644.09|648.32|645.52|649.14|646.34|645.66|642.86|0
1650572400000|2022-04-21 20:20:00|648.52|645.72|648.52|645.72|649.45|646.65|647.5|644.7|0
1650572700000|2022-04-21 20:25:00|647.7|644.9|649.55|646.75|649.86|647.06|646.06|643.26|0
1650573000000|2022-04-21 20:30:00|649.34|646.54|649.04|646.24|650.78|647.98|648.11|645.31|0
1650573300000|2022-04-21 20:35:00|648.93|646.13|649.65|646.85|650.16|647.36|648.32|645.52|0
1650573600000|2022-04-21 20:40:00|649.96|647.16|648.72|645.92|649.96|647.16|648.11|645.31|0
1650573900000|2022-04-21 20:45:00|648.52|645.72|648.93|646.13|649.34|646.54|647.29|644.49|0
1650574200000|2022-04-21 20:50:00|648.72|645.92|649.95|647.15|650.16|647.36|648.52|645.72|0
1650574500000|2022-04-21 20:55:00|649.75|646.95|649.3|646.5|650.36|647.56|648.52|645.72|0
1650574800000|2022-04-21 21:00:00|649.13|646.33|648.74|645.94|649.16|646.36|648.51|645.71|0
1650575100000|2022-04-21 21:05:00|648.77|645.97|648.95|646.15|648.95|646.15|648.51|645.71|0
1650575400000|2022-04-21 21:10:00|648.98|646.18|649.24|646.44|649.24|646.44|648.95|646.15|0
1650575700000|2022-04-21 21:15:00|649.39|646.59|649.66|646.86|649.75|646.95|649.39|646.59|0
1650576000000|2022-04-21 21:20:00|649.64|646.84|649.21|646.41|649.82|647.02|649.21|646.41|0
1650576300000|2022-04-21 21:25:00|649.19|646.39|649.21|646.41|649.21|646.41|649.13|646.33|0
1650576600000|2022-04-21 21:30:00|649.19|646.39|649.19|646.39|649.33|646.53|649.16|646.36|0
1650576900000|2022-04-21 21:35:00|649.21|646.41|649.2|646.4|649.21|646.41|649.2|646.4|0
1650577200000|2022-04-21 21:40:00|649.24|646.44|649.29|646.49|649.29|646.49|649.24|646.44|0
1650577500000|2022-04-21 21:45:00|649.15|646.35|649.15|646.35|649.2|646.4|649.15|646.35|0
1650577800000|2022-04-21 21:50:00|649.2|646.4|649.6|646.8|649.63|646.83|649.12|646.32|0
1650578100000|2022-04-21 21:55:00|649.69|646.89|649.03|646.23|649.72|646.92|648.91|646.11|0
1650578400000|2022-04-21 22:00:00|647.99|645.19|651.17|648.37|651.58|648.78|647.89|645.09|0
1650578700000|2022-04-21 22:05:00|650.97|648.17|649.32|646.52|651.17|648.37|648.71|645.91|0
1650579000000|2022-04-21 22:10:00|649.12|646.32|649.53|646.73|650.96|648.16|649.12|646.32|0
1650579300000|2022-04-21 22:15:00|649.63|646.83|648.91|646.11|650.14|647.34|648.7|645.9|0
1650579600000|2022-04-21 22:20:00|648.7|645.9|647.47|644.67|648.91|646.11|646.65|643.85|0
1650579900000|2022-04-21 22:25:00|647.68|644.88|647.88|645.08|648.7|645.9|647.47|644.67|0
1650580200000|2022-04-21 22:30:00|647.47|644.67|645.63|642.83|647.47|644.67|645.42|642.62|0
1650580500000|2022-04-21 22:35:00|645.42|642.62|646.24|643.44|646.65|643.85|645.42|642.62|0
1650580800000|2022-04-21 22:40:00|646.44|643.64|646.65|643.85|646.96|644.16|646.03|643.23|0
1650581100000|2022-04-21 22:45:00|646.44|643.64|647.47|644.67|647.67|644.87|646.14|643.34|0
1650581400000|2022-04-21 22:50:00|647.67|644.87|648.7|645.9|648.9|646.1|647.47|644.67|0
1650581700000|2022-04-21 22:55:00|648.49|645.69|648.28|645.48|648.9|646.1|648.28|645.48|0
1650582000000|2022-04-21 23:00:00|648.49|645.69|649.31|646.51|649.31|646.51|646.64|643.84|0
1650582300000|2022-04-21 23:05:00|649.72|646.92|650.54|647.74|651.36|648.56|649.51|646.71|0
1650582600000|2022-04-21 23:10:00|650.13|647.33|650.24|647.44|650.54|647.74|649.31|646.51|0
1650582900000|2022-04-21 23:15:00|650.33|647.53|649.51|646.71|650.33|647.53|649|646.2|0
1650583200000|2022-04-21 23:20:00|649.62|646.82|649.1|646.3|650.13|647.33|649.1|646.3|0
1650583500000|2022-04-21 23:25:00|649|646.2|649.51|646.71|650.33|647.53|648.89|646.09|0
1650583800000|2022-04-21 23:30:00|649.71|646.91|649.51|646.71|649.92|647.12|648.89|646.09|0
1650584100000|2022-04-21 23:35:00|649.41|646.61|652.18|649.38|652.18|649.38|648.89|646.09|0
1650584400000|2022-04-21 23:40:00|651.87|649.07|648.69|645.89|651.87|649.07|648.69|645.89|0
1650584700000|2022-04-21 23:45:00|648.59|645.79|652.59|649.79|653.2|650.4|647.66|644.86|0
1650585000000|2022-04-21 23:50:00|652.79|649.99|652.38|649.58|652.79|649.99|649.5|646.7|0
1650585300000|2022-04-21 23:55:00|652.17|649.37|655.26|652.46|656.5|653.7|652.17|649.37|0
1650585600000|2022-04-22 00:00:00|655.05|652.25|653.41|650.61|656.5|653.7|653.1|650.3|0
1650585900000|2022-04-22 00:05:00|653.2|650.4|650.73|647.93|653.72|650.92|650.32|647.52|0
1650586200000|2022-04-22 00:10:00|650.94|648.14|651.35|648.55|654.43|651.63|650.32|647.52|0
1650586500000|2022-04-22 00:15:00|651.14|648.34|654.64|651.84|655.05|652.25|651.14|648.34|0
1650586800000|2022-04-22 00:20:00|654.84|652.04|653.61|650.81|654.84|652.04|652.79|649.99|0
1650587100000|2022-04-22 00:25:00|653.81|651.01|655.25|652.45|656.19|653.39|653.61|650.81|0
1650587400000|2022-04-22 00:30:00|655.46|652.66|652.58|649.78|656.08|653.28|652.58|649.78|0
1650587700000|2022-04-22 00:35:00|652.37|649.57|654.22|651.42|655.46|652.66|652.17|649.37|0
1650588000000|2022-04-22 00:40:00|654.02|651.22|659.38|656.58|659.38|656.58|653.81|651.01|0
1650588300000|2022-04-22 00:45:00|659.69|656.89|667.46|664.66|667.46|664.66|659.17|656.37|0
1650588600000|2022-04-22 00:50:00|666.83|664.03|665.17|662.37|668.08|665.28|664.66|661.86|0
1650588900000|2022-04-22 00:55:00|664.96|662.16|662.27|659.47|665.38|662.58|662.27|659.47|0
1650589200000|2022-04-22 01:00:00|662.48|659.68|662.89|660.09|663.51|660.71|661.44|658.64|0
1650589500000|2022-04-22 01:05:00|662.68|659.88|661.34|658.54|663.1|660.3|661.23|658.43|0
1650589800000|2022-04-22 01:10:00|661.23|658.43|661.23|658.43|662.27|659.47|661.03|658.23|0
1650590100000|2022-04-22 01:15:00|661.34|658.54|660.2|657.4|661.34|658.54|659.16|656.36|0
1650590400000|2022-04-22 01:20:00|659.99|657.19|659.78|656.98|660.61|657.81|659.37|656.57|0
1650590700000|2022-04-22 01:25:00|659.58|656.78|662.47|659.67|662.89|660.09|657.92|655.12|0
1650591000000|2022-04-22 01:30:00|662.06|659.26|662.06|659.26|664.54|661.74|661.44|658.64|0
1650591300000|2022-04-22 01:35:00|661.85|659.05|662.88|660.08|662.88|660.08|659.57|656.77|0
1650591600000|2022-04-22 01:40:00|663.09|660.29|662.88|660.08|663.92|661.12|662.47|659.67|0
1650591900000|2022-04-22 01:45:00|662.47|659.67|662.37|659.57|664.75|661.95|662.26|659.46|0
1650592200000|2022-04-22 01:50:00|662.47|659.67|658.95|656.15|662.88|660.08|658.95|656.15|0
1650592500000|2022-04-22 01:55:00|658.74|655.94|658.74|655.94|660.4|657.6|658.12|655.32|0
1650592800000|2022-04-22 02:00:00|658.54|655.74|658.12|655.32|660.19|657.39|657.09|654.29|0
1650593100000|2022-04-22 02:05:00|657.92|655.12|656.26|653.46|658.12|655.32|655.23|652.43|0
1650593400000|2022-04-22 02:10:00|656.37|653.57|657.29|654.49|658.12|655.32|655.85|653.05|0
1650593700000|2022-04-22 02:15:00|657.09|654.29|657.09|654.29|657.91|655.11|656.67|653.87|0
1650594000000|2022-04-22 02:20:00|656.99|654.19|658.32|655.52|658.32|655.52|656.47|653.67|0
1650594300000|2022-04-22 02:25:00|658.12|655.32|657.91|655.11|658.74|655.94|657.29|654.49|0
1650594600000|2022-04-22 02:30:00|657.7|654.9|657.5|654.7|659.36|656.56|657.29|654.49|0
1650594900000|2022-04-22 02:35:00|657.7|654.9|656.88|654.08|657.91|655.11|655.85|653.05|0
1650595200000|2022-04-22 02:40:00|656.78|653.98|657.7|654.9|658.53|655.73|656.67|653.87|0
1650595500000|2022-04-22 02:45:00|657.91|655.11|658.32|655.52|659.35|656.55|657.29|654.49|0
1650595800000|2022-04-22 02:50:00|658.53|655.73|658.32|655.52|659.56|656.76|658.11|655.31|0
1650596100000|2022-04-22 02:55:00|658.52|655.72|659.35|656.55|659.76|656.96|658.52|655.72|0
1650596400000|2022-04-22 03:00:00|659.14|656.34|660.59|657.79|661.42|658.62|658.52|655.72|0
1650596700000|2022-04-22 03:05:00|659.97|657.17|661|658.2|661.62|658.82|659.46|656.66|0
1650597000000|2022-04-22 03:10:00|660.79|657.99|657.69|654.89|660.79|657.99|657.28|654.48|0
1650597300000|2022-04-22 03:15:00|657.49|654.69|657.69|654.89|657.9|655.1|656.87|654.07|0
1650597600000|2022-04-22 03:20:00|657.49|654.69|657.49|654.69|657.9|655.1|657.07|654.27|0
1650597900000|2022-04-22 03:25:00|657.28|654.48|657.48|654.68|657.49|654.69|657.28|654.48|0
1650598200000|2022-04-22 03:30:00|657.69|654.89|657.9|655.1|657.9|655.1|657.07|654.27|0
1650598500000|2022-04-22 03:35:00|657.69|654.89|657.69|654.89|657.9|655.1|657.59|654.79|0
1650598800000|2022-04-22 03:40:00|657.9|655.1|657.69|654.89|658.62|655.82|657.69|654.89|0
1650599100000|2022-04-22 03:45:00|657.48|654.68|657.89|655.09|658.21|655.41|657.27|654.47|0
1650599400000|2022-04-22 03:50:00|658.1|655.3|658.1|655.3|658.93|656.13|657.89|655.09|0
1650599700000|2022-04-22 03:55:00|658.21|655.41|657.68|654.88|658.51|655.71|657.68|654.88|0
1650600000000|2022-04-22 04:00:00|657.89|655.09|657.68|654.88|658.1|655.3|657.68|654.88|0
1650600300000|2022-04-22 04:05:00|657.79|654.99|657.68|654.88|658.1|655.3|657.68|654.88|0
1650600600000|2022-04-22 04:10:00|657.58|654.78|657.68|654.88|658.1|655.3|657.58|654.78|0
1650600900000|2022-04-22 04:15:00|657.89|655.09|659.13|656.33|660.16|657.36|657.89|655.09|0
1650601200000|2022-04-22 04:20:00|659.33|656.53|655.11|652.31|659.33|656.53|654.17|651.37|0
1650601500000|2022-04-22 04:25:00|654.79|651.99|654.9|652.1|655.2|652.4|654.17|651.37|0
1650601800000|2022-04-22 04:30:00|654.79|651.99|657.26|654.46|657.88|655.08|654.79|651.99|0
1650602100000|2022-04-22 04:35:00|657.17|654.37|657.37|654.57|657.68|654.88|656.85|654.05|0
1650602400000|2022-04-22 04:40:00|657.26|654.46|657.06|654.26|657.88|655.08|656.85|654.05|0
1650602700000|2022-04-22 04:45:00|656.85|654.05|656.23|653.43|657.67|654.87|656.23|653.43|0
1650603000000|2022-04-22 04:50:00|656.02|653.22|655.82|653.02|656.44|653.64|655.4|652.6|0
1650603300000|2022-04-22 04:55:00|655.92|653.12|654.17|651.37|655.92|653.12|653.76|650.96|0
1650603600000|2022-04-22 05:00:00|653.76|650.96|652.52|649.72|655.2|652.4|652.11|649.31|0
1650603900000|2022-04-22 05:05:00|652.31|649.51|651.08|648.28|652.52|649.72|650.87|648.07|0
1650604200000|2022-04-22 05:10:00|650.87|648.07|649.02|646.22|651.49|648.69|649.02|646.22|0
1650604500000|2022-04-22 05:15:00|648.82|646.02|650.67|647.87|650.67|647.87|648|645.2|0
1650604800000|2022-04-22 05:20:00|650.46|647.66|651.49|648.69|651.49|648.69|649.84|647.04|0
1650605100000|2022-04-22 05:25:00|651.69|648.89|651.28|648.48|652.31|649.51|650.66|647.86|0
1650605400000|2022-04-22 05:30:00|651.07|648.27|649.02|646.22|652.51|649.71|649.02|646.22|0
1650605700000|2022-04-22 05:35:00|648.61|645.81|647.58|644.78|649.43|646.63|647.58|644.78|0
1650606000000|2022-04-22 05:40:00|647.69|644.89|647.58|644.78|648.2|645.4|647.28|644.48|0
1650606300000|2022-04-22 05:45:00|647.38|644.58|649.43|646.63|649.43|646.63|647.17|644.37|0
1650606600000|2022-04-22 05:50:00|649.33|646.53|650.56|647.76|650.66|647.86|648.71|645.91|0
1650606900000|2022-04-22 05:55:00|650.66|647.86|652.92|650.12|653.12|650.32|649.43|646.63|0
1650607200000|2022-04-22 06:00:00|652.71|649.91|653.12|650.32|654.57|651.77|650.86|648.06|0
1650607500000|2022-04-22 06:05:00|652.82|650.02|652.09|649.29|652.92|650.12|650.86|648.06|0
1650607800000|2022-04-22 06:10:00|652.3|649.5|651.68|648.88|652.71|649.91|650.65|647.85|0
1650608100000|2022-04-22 06:15:00|651.48|648.68|652.5|649.7|653.33|650.53|650.97|648.17|0
1650608400000|2022-04-22 06:20:00|652.4|649.6|650.65|647.85|652.4|649.6|650.65|647.85|0
1650608700000|2022-04-22 06:25:00|650.96|648.16|648.8|646|652.3|649.5|648.39|645.59|0
1650609000000|2022-04-22 06:30:00|648.5|645.7|649.42|646.62|649.83|647.03|647.78|644.98|0
1650609300000|2022-04-22 06:35:00|649.62|646.82|647.98|645.18|650.76|647.96|647.78|644.98|0
1650609600000|2022-04-22 06:40:00|648.19|645.39|649.62|646.82|649.93|647.13|647.27|644.47|0
1650609900000|2022-04-22 06:45:00|649.73|646.93|648.59|645.79|649.83|647.03|647.98|645.18|0
1650610200000|2022-04-22 06:50:00|648.7|645.9|648.8|646|650.44|647.64|648.7|645.9|0
1650610500000|2022-04-22 06:55:00|648.59|645.79|647.16|644.36|648.7|645.9|645.72|642.92|0
1650610800000|2022-04-22 07:00:00|646.95|644.15|643.06|640.26|649|646.2|642.86|640.06|0
1650611100000|2022-04-22 07:05:00|642.86|640.46|647.36|644.96|647.36|644.96|642.86|640.46|0
1650611400000|2022-04-22 07:10:00|646.75|644.35|644.29|641.89|647.98|645.58|643.06|640.66|0
1650611700000|2022-04-22 07:15:00|643.47|641.07|646.54|644.14|646.75|644.35|642.45|640.05|0
1650612000000|2022-04-22 07:20:00|646.95|644.55|653.52|651.12|653.73|651.33|646.95|644.55|0
1650612300000|2022-04-22 07:25:00|653.43|651.03|656.41|654.01|656.41|654.01|651.05|648.65|0
1650612600000|2022-04-22 07:30:00|656.2|653.8|655.17|652.77|657.44|655.04|652.7|650.3|0
1650612900000|2022-04-22 07:35:00|655.07|652.67|652.39|649.99|657.44|655.04|651.88|649.48|0
1650613200000|2022-04-22 07:40:00|652.08|649.68|650.43|648.03|652.49|650.09|650.13|647.73|0
1650613500000|2022-04-22 07:45:00|650.54|648.14|651.46|649.06|652.08|649.68|649.41|647.01|0
1650613800000|2022-04-22 07:50:00|651.57|649.17|648.79|646.39|651.77|649.37|648.38|645.98|0
1650614100000|2022-04-22 07:55:00|648.38|645.98|646.43|644.03|650.02|647.62|646.12|643.72|0
1650614400000|2022-04-22 08:00:00|646.33|643.93|643.67|641.27|647.76|645.36|643.67|641.27|0
1650614700000|2022-04-22 08:05:00|643.87|641.47|645.51|643.11|646.02|643.62|643.57|641.17|0
1650615000000|2022-04-22 08:10:00|645.71|643.31|646.73|644.33|647.87|645.47|644.69|642.29|0
1650615300000|2022-04-22 08:15:00|646.94|644.54|648.58|646.18|649.4|647|645.3|642.9|0
1650615600000|2022-04-22 08:20:00|648.48|646.08|644.18|641.78|649.4|647|643.87|641.47|0
1650615900000|2022-04-22 08:25:00|644.68|642.28|646.32|643.92|646.43|644.03|643.25|640.85|0
1650616200000|2022-04-22 08:30:00|646.53|644.13|648.58|646.18|649.19|646.79|645.5|643.1|0
1650616500000|2022-04-22 08:35:00|648.48|646.08|647.96|645.56|649.5|647.1|647.14|644.74|0
1650616800000|2022-04-22 08:40:00|648.16|645.76|651.04|648.64|651.24|648.84|647.96|645.56|0
1650617100000|2022-04-22 08:45:00|651.24|648.84|649.6|647.2|651.86|649.46|648.98|646.58|0
1650617400000|2022-04-22 08:50:00|649.71|647.31|652.06|649.66|652.06|649.66|649.6|647.2|0
1650617700000|2022-04-22 08:55:00|652.17|649.77|651.45|649.05|652.27|649.87|649.8|647.4|0
1650618000000|2022-04-22 09:00:00|651.35|648.95|651.24|648.84|652.68|650.28|650.42|648.02|0
1650618300000|2022-04-22 09:05:00|650.83|648.43|650.42|648.02|651.44|649.04|648.57|646.17|0
1650618600000|2022-04-22 09:10:00|650.32|647.92|648.77|646.37|650.32|647.92|648.16|645.76|0
1650618900000|2022-04-22 09:15:00|648.57|646.17|648.36|645.96|649.39|646.99|647.75|645.35|0
1650619200000|2022-04-22 09:20:00|648.57|646.17|650.21|647.81|651.85|649.45|648.16|645.76|0
1650619500000|2022-04-22 09:25:00|650|647.6|649.8|647.4|650.62|648.22|648.98|646.58|0
1650619800000|2022-04-22 09:30:00|648.97|646.57|651.03|648.63|651.03|648.63|648.15|645.75|0
1650620100000|2022-04-22 09:35:00|651.44|649.04|650.52|648.12|652.47|650.07|650.41|648.01|0
1650620400000|2022-04-22 09:40:00|650.82|648.42|651.23|648.83|651.23|648.83|650|647.6|0
1650620700000|2022-04-22 09:45:00|651.44|649.04|653.19|650.79|654.32|651.92|651.44|649.04|0
1650621000000|2022-04-22 09:50:00|653.08|650.68|656.58|654.18|656.79|654.39|652.88|650.48|0
1650621300000|2022-04-22 09:55:00|656.38|653.98|658.44|656.04|660.3|657.9|655.96|653.56|0
1650621600000|2022-04-22 10:00:00|658.23|655.83|655.76|653.36|659.06|656.66|655.55|653.15|0
1650621900000|2022-04-22 10:05:00|655.55|653.15|658.65|656.25|658.65|656.25|654.93|652.53|0
1650622200000|2022-04-22 10:10:00|659.06|656.66|656.17|653.77|659.06|656.66|655.55|653.15|0
1650622500000|2022-04-22 10:15:00|656.37|653.97|656.99|654.59|657.61|655.21|655.96|653.56|0
1650622800000|2022-04-22 10:20:00|656.78|654.38|656.48|654.08|657.82|655.42|655.75|653.35|0
1650623100000|2022-04-22 10:25:00|656.37|653.97|659.88|657.48|660.92|658.52|656.37|653.97|0
1650623400000|2022-04-22 10:30:00|659.67|657.27|659.67|657.27|661.74|659.34|658.43|656.03|0
1650623700000|2022-04-22 10:35:00|659.88|657.48|659.67|657.27|660.71|658.31|658.43|656.03|0
1650624000000|2022-04-22 10:40:00|659.57|657.17|655.86|653.46|659.67|657.27|655.86|653.46|0
1650624300000|2022-04-22 10:45:00|656.16|653.76|654.72|652.32|656.16|653.76|654.1|651.7|0
1650624600000|2022-04-22 10:50:00|654.51|652.11|657.6|655.2|657.81|655.41|654.51|652.11|0
1650624900000|2022-04-22 10:55:00|657.71|655.31|656.16|653.76|658.22|655.82|655.65|653.25|0
1650625200000|2022-04-22 11:00:00|656.26|653.86|654.71|652.31|656.26|653.86|654.09|651.69|0
1650625500000|2022-04-22 11:05:00|654.09|651.69|652.04|649.64|655.95|653.55|651.62|649.22|0
1650625800000|2022-04-22 11:10:00|651.83|649.43|649.57|647.17|651.83|649.43|649.16|646.76|0
1650626100000|2022-04-22 11:15:00|649.77|647.37|649.36|646.96|651.01|648.61|649.16|646.76|0
1650626400000|2022-04-22 11:20:00|649.57|647.17|650.18|647.78|651|648.6|649.16|646.76|0
1650626700000|2022-04-22 11:25:00|650.29|647.89|649.56|647.16|651.21|648.81|649.15|646.75|0
1650627000000|2022-04-22 11:30:00|649.36|646.96|652.24|649.84|652.44|650.04|648.33|645.93|0
1650627300000|2022-04-22 11:35:00|652.14|649.74|649.67|647.27|652.44|650.04|648.95|646.55|0
1650627600000|2022-04-22 11:40:00|649.36|646.96|651.2|648.8|651.41|649.01|649.36|646.96|0
1650627900000|2022-04-22 11:45:00|651.41|649.01|650.18|647.78|652.23|649.83|649.97|647.57|0
1650628200000|2022-04-22 11:50:00|650.79|648.39|650.59|648.19|651.82|649.42|648.74|646.34|0
1650628500000|2022-04-22 11:55:00|650.18|647.78|648.23|645.83|652.23|649.83|647.71|645.31|0
1650628800000|2022-04-22 12:00:00|648.12|645.72|647.3|644.9|648.53|646.13|646.68|644.28|0
1650629100000|2022-04-22 12:05:00|646.89|644.49|647.91|645.51|648.32|645.92|646.79|644.39|0
1650629400000|2022-04-22 12:10:00|648.32|645.92|648.84|646.44|649.76|647.36|647.71|645.31|0
1650629700000|2022-04-22 12:15:00|648.94|646.54|646.68|644.28|648.94|646.54|645.04|642.64|0
1650630000000|2022-04-22 12:20:00|646.89|644.49|646.68|644.28|647.91|645.51|645.86|643.46|0
1650630300000|2022-04-22 12:25:00|646.47|644.07|644.63|642.23|646.88|644.48|644.02|641.62|0
1650630600000|2022-04-22 12:30:00|645.04|642.64|648.58|646.18|649.19|646.79|644.02|641.62|0
1650630900000|2022-04-22 12:35:00|648.37|645.97|649.19|646.79|649.81|647.41|647.55|645.15|0
1650631200000|2022-04-22 12:40:00|648.99|646.59|651.24|648.84|652.27|649.87|648.99|646.59|0
1650631500000|2022-04-22 12:45:00|651.04|648.64|653.92|651.52|654.53|652.13|650.01|647.61|0
1650631800000|2022-04-22 12:50:00|654.53|652.13|653.5|651.1|655.97|653.57|653.3|650.9|0
1650632100000|2022-04-22 12:55:00|653.3|650.9|653.71|651.31|654.12|651.72|652.47|650.07|0
1650632400000|2022-04-22 13:00:00|653.91|651.51|652.68|650.28|654.32|651.92|652.47|650.07|0
1650632700000|2022-04-22 13:05:00|652.47|650.07|656.18|653.78|657|654.6|652.06|649.66|0
1650633000000|2022-04-22 13:10:00|656.28|653.88|657.2|654.8|657.82|655.42|655.35|652.95|0
1650633300000|2022-04-22 13:15:00|656.79|654.39|658.85|656.45|659.47|657.07|655.56|653.16|0
1650633600000|2022-04-22 13:20:00|658.75|656.35|655.35|652.95|658.85|656.45|654.73|652.33|0
1650633900000|2022-04-22 13:25:00|655.14|652.74|655.35|652.95|656.38|653.98|653.91|651.51|0
1650634200000|2022-04-22 13:30:00|655.55|653.15|656.99|654.59|659.68|657.28|653.08|650.68|0
1650634500000|2022-04-22 13:35:00|660.3|657.9|669.1|666.7|669.2|666.8|657.61|655.21|0
1650634800000|2022-04-22 13:40:00|669.62|667.22|678.07|675.67|680.47|678.07|668.37|665.97|0
1650635100000|2022-04-22 13:45:00|682.37|679.97|670.31|667.91|682.37|679.97|670.31|667.91|0
1650635400000|2022-04-22 13:50:00|669.27|666.87|667.92|665.52|671.97|669.57|663.86|661.46|0
1650635700000|2022-04-22 13:55:00|668.75|666.35|678.3|675.9|679.34|676.94|667.81|665.41|0
1650636000000|2022-04-22 14:00:00|677.25|674.85|677.15|674.75|678.3|675.9|668.11|665.71|0
1650636300000|2022-04-22 14:05:00|676.63|674.23|666.8|664.4|677.25|674.85|663.77|661.37|0
1650636600000|2022-04-22 14:10:00|666.59|664.19|674.5|672.1|675.75|673.35|666.59|664.19|0
1650636900000|2022-04-22 14:15:00|674.7|672.3|681.63|679.23|682.05|679.65|674.29|671.89|0
1650637200000|2022-04-22 14:20:00|681.53|679.13|685.82|683.42|687.91|685.51|681.53|679.13|0
1650637500000|2022-04-22 14:25:00|686.03|683.63|688.33|685.93|689.28|686.88|684.56|682.16|0
1650637800000|2022-04-22 14:30:00|689.84|687.44|685.22|682.82|690.87|688.47|684.8|682.4|0
1650638100000|2022-04-22 14:35:00|685.01|682.61|688.35|685.95|688.77|686.37|680.21|677.81|0
1650638400000|2022-04-22 14:40:00|688.77|686.37|690.45|688.05|693.59|691.19|687.94|685.54|0
1650638700000|2022-04-22 14:45:00|690.66|688.26|690.45|688.05|691.7|689.3|686.26|683.86|0
1650639000000|2022-04-22 14:50:00|690.24|687.84|694.85|692.45|694.85|692.45|690.24|687.84|0
1650639300000|2022-04-22 14:55:00|694.64|692.24|694.64|692.24|695.69|693.29|690.34|687.94|0
1650639600000|2022-04-22 15:00:00|694.43|692.03|696.53|694.13|698.01|695.61|690.86|688.46|0
1650639900000|2022-04-22 15:05:00|696.11|693.71|684.74|682.34|697.58|695.18|684.74|682.34|0
1650640200000|2022-04-22 15:10:00|685.06|682.66|687.59|685.19|690.11|687.71|685.06|682.66|0
1650640500000|2022-04-22 15:15:00|687.38|684.98|688.64|686.24|691.16|688.76|685.28|682.88|0
1650640800000|2022-04-22 15:20:00|688.43|686.03|689.48|687.08|689.9|687.5|684.86|682.46|0
1650641100000|2022-04-22 15:25:00|689.06|686.66|690.53|688.13|691.58|689.18|688.64|686.24|0
1650641400000|2022-04-22 15:30:00|690.32|687.92|694.74|692.34|695.79|693.39|688.43|686.03|0
1650641700000|2022-04-22 15:35:00|695.16|692.76|698.11|695.71|698.95|696.55|694.52|692.12|0
1650642000000|2022-04-22 15:40:00|697.9|695.5|705.73|703.33|705.73|703.33|697.69|695.29|0
1650642300000|2022-04-22 15:45:00|705.52|703.12|706.66|704.26|706.66|704.26|703.91|701.51|0
1650642600000|2022-04-22 15:50:00|706.87|704.47|710.04|707.64|710.47|708.07|705.6|703.2|0
1650642900000|2022-04-22 15:55:00|710.47|708.07|711.52|709.12|711.53|709.13|709.19|706.79|0
1650643200000|2022-04-22 16:00:00|711.74|709.34|712.58|710.18|713.86|711.46|710.89|708.49|0
1650643500000|2022-04-22 16:05:00|711.74|709.34|714.48|712.08|714.48|712.08|709.61|707.21|0
1650643800000|2022-04-22 16:10:00|713.63|711.23|711.3|708.9|716.18|713.78|711.09|708.69|0
1650644100000|2022-04-22 16:15:00|711.93|709.53|710.87|708.47|713.2|710.8|709.81|707.41|0
1650644400000|2022-04-22 16:20:00|711.08|708.68|708.15|705.27|711.54|708.9|707.94|705.06|0
1650644700000|2022-04-22 16:25:00|707.73|704.85|707.73|704.85|708.78|705.9|704.14|701.26|0
1650645000000|2022-04-22 16:30:00|707.52|704.64|703.71|700.83|707.94|705.06|702.24|699.36|0
1650645300000|2022-04-22 16:35:00|703.93|701.05|704.77|701.89|705.4|702.52|699.29|696.41|0
1650645600000|2022-04-22 16:40:00|704.56|701.68|704.77|701.89|707.51|704.63|703.92|701.04|0
1650645900000|2022-04-22 16:45:00|705.4|702.52|704.77|701.89|706.46|703.58|703.08|700.2|0
1650646200000|2022-04-22 16:50:00|704.56|701.68|711.74|708.86|711.74|708.86|704.56|701.68|0
1650646500000|2022-04-22 16:55:00|711.32|708.44|712.59|709.71|713.22|710.34|709.62|706.74|0
1650646800000|2022-04-22 17:00:00|711.95|709.07|716.83|713.95|717.47|714.59|711.95|709.07|0
1650647100000|2022-04-22 17:05:00|716.62|713.74|714.18|711.3|716.83|713.95|712.8|709.92|0
1650647400000|2022-04-22 17:10:00|714.28|711.4|711.92|709.52|714.71|711.83|711.29|708.43|0
1650647700000|2022-04-22 17:15:00|712.13|709.73|712.77|710.37|713.41|711.01|710.65|708.25|0
1650648000000|2022-04-22 17:20:00|712.98|710.58|718.71|716.31|719.99|717.59|712.98|710.58|0
1650648300000|2022-04-22 17:25:00|718.5|716.1|715.55|712.67|719.38|716.5|714.28|711.4|0
1650648600000|2022-04-22 17:30:00|715.98|713.1|718.64|715.76|718.85|715.97|715.76|712.88|0
1650648900000|2022-04-22 17:35:00|718.85|715.97|721.4|718.52|721.4|718.52|718.64|715.76|0
1650649200000|2022-04-22 17:40:00|721.61|718.73|720.73|717.85|725.4|722.52|720.1|717.22|0
1650649500000|2022-04-22 17:45:00|721.16|718.28|722.43|719.55|722.64|719.76|719.46|716.58|0
1650649800000|2022-04-22 17:50:00|722.64|719.76|727.08|724.2|727.08|724.2|722.43|719.55|0
1650650100000|2022-04-22 17:55:00|727.29|724.41|728.5|725.62|728.5|725.62|725.59|722.71|0
1650650400000|2022-04-22 18:00:00|728.71|725.83|731.91|729.03|731.91|729.03|727.86|724.98|0
1650650700000|2022-04-22 18:05:00|731.69|728.81|730.63|727.75|731.69|728.81|728.29|725.41|0
1650651000000|2022-04-22 18:10:00|731.05|728.17|730.63|727.75|731.69|728.81|728.92|726.04|0
1650651300000|2022-04-22 18:15:00|730.41|727.53|721.85|718.97|732.03|729.15|721.21|718.33|0
1650651600000|2022-04-22 18:20:00|722.06|719.18|724.03|721.15|725.87|722.99|718.89|716.01|0
1650651900000|2022-04-22 18:25:00|723.82|720.94|727.22|724.34|727.86|724.98|723.82|720.94|0
1650652200000|2022-04-22 18:30:00|727.86|724.98|732.2|729.32|732.2|729.32|724.88|722|0
1650652500000|2022-04-22 18:35:00|732.42|729.54|734.25|731.37|735.43|732.55|731.35|728.47|0
1650652800000|2022-04-22 18:40:00|733.82|730.94|732.33|729.45|734.03|731.15|730.84|727.96|0
1650653100000|2022-04-22 18:45:00|732.11|729.23|735.59|732.71|736.66|733.78|731.69|728.81|0
1650653400000|2022-04-22 18:50:00|735.8|732.92|741.57|738.69|742.21|739.33|735.8|732.92|0
1650653700000|2022-04-22 18:55:00|741.99|739.11|740.89|738.01|746.24|743.36|740.89|738.01|0
1650654000000|2022-04-22 19:00:00|740.47|737.59|743.79|740.91|746.11|743.23|740.47|737.59|0
1650654300000|2022-04-22 19:05:00|743.58|740.7|744.43|741.55|744.86|741.98|739.73|736.85|0
1650654600000|2022-04-22 19:10:00|743.79|740.91|730.75|727.87|746.79|743.91|728.63|725.75|0
1650654900000|2022-04-22 19:15:00|731.18|728.3|725.7|722.82|733.74|730.86|724.64|721.76|0
1650655200000|2022-04-22 19:20:00|726.13|723.25|733.25|730.37|733.78|730.9|724.01|721.13|0
1650655500000|2022-04-22 19:25:00|733.36|730.48|730.36|727.48|733.36|730.48|727.17|724.29|0
1650655800000|2022-04-22 19:30:00|729.94|727.06|715.73|712.85|729.94|727.06|715.52|712.64|0
1650656100000|2022-04-22 19:35:00|716.16|713.28|719.06|716.18|721.04|718.16|714.04|711.16|0
1650656400000|2022-04-22 19:40:00|718.85|715.97|726.88|724|728.16|725.28|715.67|712.79|0
1650656700000|2022-04-22 19:45:00|726.67|723.79|739.78|736.9|739.78|736.9|726.67|723.79|0
1650657000000|2022-04-22 19:50:00|739.57|736.69|748.68|745.56|752.12|749|739.57|736.69|0
1650657300000|2022-04-22 19:55:00|748.47|745.35|751.2|748.08|756.15|753.03|747.39|744.27|0
1650657600000|2022-04-22 20:00:00|751.63|748.51|756.91|753.79|757.34|754.22|750.13|747.01|0
1650657900000|2022-04-22 20:05:00|757.45|754.33|764.58|761.46|765.01|761.89|755.72|752.6|0
1650658200000|2022-04-22 20:10:00|764.36|761.24|763.93|760.81|765.88|762.76|761.98|758.86|0
1650870300000|2022-04-25 07:05:00|795.46|792.34|782.75|779.63|795.46|792.34|778.82|775.7|0
1650870600000|2022-04-25 07:10:00|783.19|780.07|782.86|779.74|787.02|783.9|780.24|777.12|0
1650870900000|2022-04-25 07:15:00|783.62|780.5|775.98|772.86|784.5|781.38|772.94|769.82|0
1650871200000|2022-04-25 07:20:00|775.33|772.21|769.79|766.67|778.38|775.26|769.79|766.67|0
1650871500000|2022-04-25 07:25:00|769.46|766.34|770.72|767.6|771.92|768.8|767.94|764.82|0
1650871800000|2022-04-25 07:30:00|771.16|768.04|778.15|775.03|778.15|775.03|770.61|767.49|0
1650872100000|2022-04-25 07:35:00|777.83|774.71|777.83|774.71|779.46|776.34|775.75|772.63|0
1650872400000|2022-04-25 07:40:00|777.93|774.81|776.08|772.96|781.21|778.09|774.34|771.22|0
1650872700000|2022-04-25 07:45:00|775.97|772.85|779.02|775.9|779.24|776.12|773.57|770.45|0
1650873000000|2022-04-25 07:50:00|779.35|776.23|783.07|779.95|784.6|781.48|778.15|775.03|0
1650873300000|2022-04-25 07:55:00|783.17|780.05|782.68|779.56|784.92|781.8|780.27|777.15|0
1650873600000|2022-04-25 08:00:00|783.12|780|776.88|773.76|785.54|782.42|776.55|773.43|0
1650873900000|2022-04-25 08:05:00|776.98|773.86|777.42|774.3|777.42|774.3|771.52|768.4|0
1650874200000|2022-04-25 08:10:00|777.53|774.41|780.05|776.93|782.36|779.24|775.89|772.77|0
1650874500000|2022-04-25 08:15:00|779.61|776.49|778.18|775.06|780.71|777.59|776.22|773.1|0
1650874800000|2022-04-25 08:20:00|778.29|775.17|781.46|778.34|783|779.88|777.74|774.62|0
1650875100000|2022-04-25 08:25:00|781.24|778.12|781.24|778.12|781.58|778.46|777.52|774.4|0
1650875400000|2022-04-25 08:30:00|781.9|778.78|778.83|775.71|781.9|778.78|776.42|773.3|0
1650875700000|2022-04-25 08:35:00|779.05|775.93|781.46|778.34|781.46|778.34|778.29|775.17|0
1650876000000|2022-04-25 08:40:00|781.35|778.23|784.75|781.63|784.75|781.63|781.24|778.12|0
1650876300000|2022-04-25 08:45:00|785.19|782.07|790.58|787.46|791.35|788.23|784.31|781.19|0
1650876600000|2022-04-25 08:50:00|790.69|787.57|792.67|789.55|793.55|790.43|790.47|787.35|0
1650876900000|2022-04-25 08:55:00|792.89|789.77|788.26|785.14|792.89|789.77|788.26|785.14|0
1650877200000|2022-04-25 09:00:00|788.7|785.58|786.5|783.38|789.58|786.46|785.63|782.51|0
1650877500000|2022-04-25 09:05:00|786.62|783.5|788.7|785.58|792.67|789.55|786.5|783.38|0
1650877800000|2022-04-25 09:10:00|788.82|785.7|791.38|788.26|791.82|788.7|788.7|785.58|0
1650878100000|2022-04-25 09:15:00|791.6|788.48|792.7|789.58|794.02|790.9|789.4|786.28|0
1650878400000|2022-04-25 09:20:00|792.81|789.69|793.25|790.13|794.24|791.12|787.64|784.52|0
1650878700000|2022-04-25 09:25:00|793.36|790.24|790.94|787.82|793.8|790.68|788.3|785.18|0
1650879000000|2022-04-25 09:30:00|791.16|788.04|784.13|781.01|791.81|788.69|783.91|780.79|0
1650879300000|2022-04-25 09:35:00|783.91|780.79|786.1|782.98|786.76|783.64|783.91|780.79|0
1650879600000|2022-04-25 09:40:00|785.89|782.77|779.54|776.42|785.89|782.77|779.32|776.2|0
1650879900000|2022-04-25 09:45:00|779.32|776.2|781.5|778.38|781.84|778.72|778.66|775.54|0
1650880200000|2022-04-25 09:50:00|781.28|778.16|781.18|778.06|784.2|781.08|779.1|775.98|0
1650880500000|2022-04-25 09:55:00|781.29|778.17|784.58|781.46|784.68|781.56|780.85|777.73|0
1650880800000|2022-04-25 10:00:00|785.12|782|785.24|782.12|785.46|782.34|781.39|778.27|0
1650881100000|2022-04-25 10:05:00|785.12|782|782.93|779.81|787.1|783.98|782.49|779.37|0
1650881400000|2022-04-25 10:10:00|783.37|780.25|785.34|782.22|785.89|782.77|781.83|778.71|0
1650881700000|2022-04-25 10:15:00|785.12|782|782.27|779.15|785.12|782|781.72|778.6|0
1650882000000|2022-04-25 10:20:00|782.49|779.37|780.95|777.83|782.6|779.48|779.75|776.63|0
1650882300000|2022-04-25 10:25:00|780.85|777.73|782.38|779.26|782.38|779.26|779.64|776.52|0
1650882600000|2022-04-25 10:30:00|782.48|779.36|786.65|783.53|786.65|783.53|781.39|778.27|0
1650882900000|2022-04-25 10:35:00|786.77|783.65|788.35|785.23|788.41|785.29|783.14|780.02|0
1650883200000|2022-04-25 10:40:00|788.46|785.34|788.57|785.45|789.01|785.89|787.03|783.91|0
1650883500000|2022-04-25 10:45:00|788.79|785.67|785.72|782.6|788.79|785.67|785.5|782.38|0
1650883800000|2022-04-25 10:50:00|785.94|782.82|786.05|782.93|787.03|783.91|783.31|780.19|0
1650884100000|2022-04-25 10:55:00|786.15|783.03|782.55|779.43|786.81|783.69|782.43|779.31|0
1650884400000|2022-04-25 11:00:00|782.43|779.31|781.56|778.44|782.87|779.75|780.25|777.13|0
1650884700000|2022-04-25 11:05:00|781.78|778.66|785.71|782.59|786.59|783.47|781.56|778.44|0
1650885000000|2022-04-25 11:10:00|785.5|782.38|788.56|785.44|788.56|785.44|784.4|781.28|0
1650885300000|2022-04-25 11:15:00|788.78|785.66|791.41|788.29|792.07|788.95|787.25|784.13|0
1650885600000|2022-04-25 11:20:00|791.63|788.51|777.65|774.53|792.07|788.95|774.3|771.18|0
1650885900000|2022-04-25 11:25:00|777.76|774.64|787.36|784.24|787.8|784.68|775.98|772.86|0
1650886200000|2022-04-25 11:30:00|787.58|784.46|778.82|775.7|787.58|784.46|776.42|773.3|0
1650886500000|2022-04-25 11:35:00|779.04|775.92|777.29|774.17|779.04|775.92|774.23|771.11|0
1650886800000|2022-04-25 11:40:00|777.51|774.39|781.22|778.1|783.41|780.29|776.63|773.51|0
1650887100000|2022-04-25 11:45:00|780.78|777.66|781.97|778.85|782.97|779.85|778.82|775.7|0
1650887400000|2022-04-25 11:50:00|782.19|779.07|779.99|776.87|782.19|779.07|777.92|774.8|0
1650887700000|2022-04-25 11:55:00|780.21|777.09|780.43|777.31|783.5|780.38|779.45|776.33|0
1650888000000|2022-04-25 12:00:00|779.99|776.87|783.06|779.94|785.03|781.91|779.77|776.65|0
1650888300000|2022-04-25 12:05:00|783.5|780.38|781.96|778.84|784.38|781.26|778.68|775.56|0
1650888600000|2022-04-25 12:10:00|781.74|778.62|783.72|780.6|784.15|781.03|778.46|775.34|0
1650888900000|2022-04-25 12:15:00|783.94|780.82|779.33|776.21|785.25|782.13|778.68|775.56|0
1650889200000|2022-04-25 12:20:00|779.11|775.99|776.27|773.15|780.21|777.09|776.05|772.93|0
1650889500000|2022-04-25 12:25:00|776.05|772.93|776.6|773.48|779.23|776.11|774.96|771.84|0
1650889800000|2022-04-25 12:30:00|775.83|772.71|780.21|777.09|780.43|777.31|773.65|770.53|0
1650890100000|2022-04-25 12:35:00|780.43|777.31|778.57|775.45|780.64|777.52|778.02|774.9|0
1650890400000|2022-04-25 12:40:00|778.45|775.33|772.99|769.87|778.45|775.33|772.34|769.22|0
1650890700000|2022-04-25 12:45:00|773.21|770.09|769.28|766.16|774.08|770.96|768.85|765.73|0
1650891000000|2022-04-25 12:50:00|768.63|765.51|770.81|767.69|771.03|767.91|768.63|765.51|0
1650891300000|2022-04-25 12:55:00|770.59|767.47|762.83|759.71|770.59|767.47|762.4|759.28|0
1650891600000|2022-04-25 13:00:00|763.27|760.15|768.84|765.72|768.84|765.72|763.05|759.93|0
1650891900000|2022-04-25 13:05:00|768.62|765.5|767.75|764.63|770.59|767.47|767.75|764.63|0
1650892200000|2022-04-25 13:10:00|767.53|764.41|764.48|761.36|768.84|765.72|764.48|761.36|0
1650892500000|2022-04-25 13:15:00|764.26|761.14|765.35|762.23|766.66|763.54|762.52|759.4|0
1650892800000|2022-04-25 13:20:00|765.13|762.01|768.84|765.72|768.84|765.72|763.17|760.05|0
1650893100000|2022-04-25 13:25:00|769.06|765.94|771.89|768.77|771.89|768.77|767.09|763.97|0
1650893400000|2022-04-25 13:30:00|771.13|768.01|785.07|781.95|787.71|784.59|771.13|768.01|0
1650893700000|2022-04-25 13:35:00|783.76|780.64|779.67|776.55|783.76|780.64|770.09|766.97|0
1650894000000|2022-04-25 13:40:00|780.99|777.87|788.36|785.24|788.36|785.24|775.43|772.31|0
1650894300000|2022-04-25 13:45:00|788.14|785.02|782.15|779.03|792.03|788.91|782.15|779.03|0
1650894600000|2022-04-25 13:50:00|781.5|778.38|791.8|788.68|791.8|788.68|776.03|772.91|0
1650894900000|2022-04-25 13:55:00|792.02|788.9|801.72|798.6|801.72|798.6|785.22|782.1|0
1650895200000|2022-04-25 14:00:00|801.5|798.38|801.5|798.38|803.05|799.93|796.87|793.75|0
1650895500000|2022-04-25 14:05:00|801.72|798.6|796.19|793.07|804.37|801.25|791.26|788.14|0
1650895800000|2022-04-25 14:10:00|795.31|792.19|798.07|794.95|800.82|797.7|790.48|787.36|0
1650896100000|2022-04-25 14:15:00|797.07|793.95|792.67|789.55|800.37|797.25|792.67|789.55|0
1650896400000|2022-04-25 14:20:00|793.11|789.99|785.11|781.99|802.58|799.46|785.11|781.99|0
1650896700000|2022-04-25 14:25:00|785.65|782.53|780.25|777.13|785.65|782.53|778.5|775.38|0
1650897000000|2022-04-25 14:30:00|781.45|778.33|767.71|764.59|781.45|778.33|767.49|764.37|0
1650897300000|2022-04-25 14:35:00|768.15|765.03|776.88|773.76|777.32|774.2|765.31|762.19|0
1650897600000|2022-04-25 14:40:00|777|773.88|782.8|779.68|786.54|783.42|777|773.88|0
1650897900000|2022-04-25 14:45:00|783.9|780.78|776.44|773.32|784.56|781.44|775.13|772.01|0
1650898200000|2022-04-25 14:50:00|774.04|770.92|790.5|787.38|791.82|788.7|774.04|770.92|0
1650898500000|2022-04-25 14:55:00|789.84|786.72|799.71|796.59|800.59|797.47|789.18|786.06|0
1650898800000|2022-04-25 15:00:00|800.37|797.25|796.18|793.06|801.69|798.57|794.86|791.74|0
1650899100000|2022-04-25 15:05:00|797.28|794.16|800.37|797.25|801.47|798.35|795.96|792.84|0
1650899400000|2022-04-25 15:10:00|800.81|797.69|796.87|793.75|803.9|800.78|789.6|786.48|0
1650899700000|2022-04-25 15:15:00|797.75|794.63|798.63|795.51|805.26|802.14|797.31|794.19|0
1650900000000|2022-04-25 15:20:00|799.07|795.95|793.5|790.38|799.73|796.61|791.52|788.4|0
1650900300000|2022-04-25 15:25:00|792.84|789.72|798.8|795.68|800.12|797|786.02|782.9|0
1650900600000|2022-04-25 15:30:00|798.14|795.02|800.12|797|806.32|803.2|797.25|794.13|0
1650900900000|2022-04-25 15:35:00|799.46|796.34|801.23|798.11|804.11|800.99|790.64|787.52|0
1650901200000|2022-04-25 15:40:00|801.45|798.33|805.88|802.76|806.76|803.64|800.12|797|0
1650901500000|2022-04-25 15:45:00|807.65|804.53|814.98|811.86|814.98|811.86|807.65|804.53|0
1650901800000|2022-04-25 15:50:00|814.21|811.09|811.45|808.33|815.65|812.53|810.56|807.44|0
1650902100000|2022-04-25 15:55:00|813.61|810.49|807.4|804.28|814.06|810.94|806.51|803.39|0
1650902400000|2022-04-25 16:00:00|807.84|804.72|808.28|805.16|812.5|809.38|807.18|804.06|0
1650902700000|2022-04-25 16:05:00|807.62|804.5|795.46|792.34|807.62|804.5|791.61|788.49|0
1650903000000|2022-04-25 16:10:00|795.58|792.46|794.11|790.99|798.1|794.98|789.96|786.84|0
1650903300000|2022-04-25 16:15:00|794.33|791.21|797.64|794.52|799.18|796.06|789.04|785.92|0
1650903600000|2022-04-25 16:20:00|796.53|793.41|785.74|782.62|796.53|793.41|785.74|782.62|0
1650903900000|2022-04-25 16:25:00|784.21|781.09|789.92|786.8|790.8|787.68|781.57|778.45|0
1650904200000|2022-04-25 16:30:00|789.7|786.58|785.52|782.4|792.34|789.22|781.79|778.67|0
1650904500000|2022-04-25 16:35:00|785.3|782.18|783.42|780.3|785.96|782.84|778.94|775.82|0
1650904800000|2022-04-25 16:40:00|784.2|781.08|789.04|785.92|789.14|786.02|783.64|780.52|0
1650905100000|2022-04-25 16:45:00|788.92|785.8|777.71|774.59|789.58|786.46|776.62|773.5|0
1650905400000|2022-04-25 16:50:00|777.5|774.38|786.5|783.38|786.5|783.38|775.74|772.62|0
1650905700000|2022-04-25 16:55:00|786.72|783.6|786.5|783.38|789.8|786.68|785.18|782.06|0
1650906000000|2022-04-25 17:00:00|786.06|782.94|794.44|791.32|795.54|792.42|783.2|780.08|0
1650906300000|2022-04-25 17:05:00|794.22|791.1|783.2|780.08|795.1|791.98|783.2|780.08|0
1650906600000|2022-04-25 17:10:00|781.88|778.76|777.71|774.59|782.98|779.86|775.52|772.4|0
1650906900000|2022-04-25 17:15:00|776.4|773.28|777.05|773.93|779.14|776.02|771.36|768.24|0
1650907200000|2022-04-25 17:20:00|776.61|773.49|776.73|773.61|779.9|776.78|775.52|772.4|0
1650907500000|2022-04-25 17:25:00|775.08|771.96|777.71|774.59|783.63|780.51|773.55|770.43|0
1650907800000|2022-04-25 17:30:00|777.49|774.37|782.32|779.2|784.07|780.95|772.02|768.9|0
1650908100000|2022-04-25 17:35:00|782.1|778.98|784.51|781.39|786.93|783.81|781.88|778.76|0
1650908400000|2022-04-25 17:40:00|784.07|780.95|779.68|776.56|784.51|781.39|775.95|772.83|0
1650908700000|2022-04-25 17:45:00|779.02|775.9|778.58|775.46|782.97|779.85|777.92|774.8|0
1650909000000|2022-04-25 17:50:00|779.02|775.9|779.68|776.56|787.15|784.03|776.83|773.71|0
1650909300000|2022-04-25 17:55:00|780.12|777|782.75|779.63|785.83|782.71|779.68|776.56|0
1650909600000|2022-04-25 18:00:00|781.87|778.75|787.81|784.69|788.91|785.79|780.77|777.65|0
1650909900000|2022-04-25 18:05:00|788.47|785.35|775.29|772.17|788.47|785.35|773.98|770.86|0
1650910200000|2022-04-25 18:10:00|774.85|771.73|774.41|771.29|780.77|777.65|772.23|769.11|0
1650910500000|2022-04-25 18:15:00|774.85|771.73|768.73|765.61|774.85|771.73|766.55|763.43|0
1650910800000|2022-04-25 18:20:00|768.29|765.17|761.83|758.71|770.91|767.79|760.97|757.85|0
1650911100000|2022-04-25 18:25:00|762.49|759.37|756.19|753.07|764.01|760.89|755.76|752.64|0
1650911400000|2022-04-25 18:30:00|755.76|752.64|755.54|752.42|757.93|754.81|753.81|750.69|0
1650911700000|2022-04-25 18:35:00|754.46|751.34|760.31|757.19|760.31|757.19|754.24|751.12|0
1650912000000|2022-04-25 18:40:00|761.83|758.71|760.96|757.84|762.27|759.15|757.49|754.37|0
1650912300000|2022-04-25 18:45:00|761.4|758.28|750.13|747.01|762.7|759.58|749.91|746.79|0
1650912600000|2022-04-25 18:50:00|750.35|747.23|746.24|743.12|751.64|748.52|745.81|742.69|0
1650912900000|2022-04-25 18:55:00|745.81|742.69|755.86|752.74|755.86|752.74|745.6|742.48|0
1650913200000|2022-04-25 19:00:00|755.64|752.52|765.65|762.53|767.73|764.61|753.9|750.78|0
1650913500000|2022-04-25 19:05:00|764.89|761.77|765.55|762.43|770.02|766.9|763.91|760.79|0
1650913800000|2022-04-25 19:10:00|766.09|762.97|760.64|757.52|766.31|763.19|760.64|757.52|0
1650914100000|2022-04-25 19:15:00|759.55|756.43|751.73|748.61|760.42|757.3|751.3|748.18|0
1650914400000|2022-04-25 19:20:00|751.08|747.96|741.61|738.49|751.08|747.96|740.96|737.84|0
1650914700000|2022-04-25 19:25:00|740.52|737.4|738.14|735.02|749.21|746.09|738.14|735.02|0
1650915000000|2022-04-25 19:30:00|739.44|736.32|737.71|734.59|742.04|738.92|736.41|733.29|0
1650915300000|2022-04-25 19:35:00|739.01|735.89|731.14|728.02|739.01|735.89|730.06|726.94|0
1650915600000|2022-04-25 19:40:00|730.49|727.37|728.98|725.86|739.15|736.03|727.68|724.56|0
1650915900000|2022-04-25 19:45:00|729.19|726.07|732.55|729.43|736.12|733|726.82|723.7|0
1650916200000|2022-04-25 19:50:00|732.22|729.1|726.17|723.05|738.07|734.95|725.52|722.4|0
1650916500000|2022-04-25 19:55:00|726.6|723.48|725.95|722.83|731.57|728.45|725.52|722.4|0
1650916800000|2022-04-25 20:00:00|726.82|723.7|725.54|722.42|728.98|725.86|723.58|720.46|0
1650917100000|2022-04-25 20:05:00|725.97|722.85|727.27|724.15|728.02|724.9|725.54|722.42|0
1650917400000|2022-04-25 20:10:00|727.48|724.36|729.21|726.09|729.42|726.3|726.62|723.5|0
1650917700000|2022-04-25 20:15:00|728.82|725.18|728.07|724.43|729.03|725.39|727.31|723.67|0
1650918000000|2022-04-25 20:20:00|727.96|724.32|727.74|724.1|728.6|724.96|727.09|723.45|0
1650918300000|2022-04-25 20:25:00|727.31|723.67|726.88|723.24|727.74|724.1|726.45|722.81|0
1650918600000|2022-04-25 20:30:00|726.66|723.02|727.95|724.31|728.6|724.96|726.66|723.02|0
1650918900000|2022-04-25 20:35:00|728.17|724.53|726.44|722.8|728.38|724.74|726.44|722.8|0
1650919200000|2022-04-25 20:40:00|726.56|722.92|726.87|723.23|727.3|723.66|725.8|722.16|0
1650919500000|2022-04-25 20:45:00|726.77|723.13|726.23|722.59|726.87|723.23|725.8|722.16|0
1650919800000|2022-04-25 20:50:00|726.34|722.7|725.58|721.94|726.66|723.02|725.58|721.94|0
1650920100000|2022-04-25 20:55:00|725.8|722.16|726.03|722.39|726.44|722.8|725.58|721.94|0
1650920400000|2022-04-25 21:00:00|726.05|722.41|726.46|722.82|726.46|722.82|726.05|722.41|0
1650920700000|2022-04-25 21:05:00|726.68|723.04|727.25|723.61|727.25|723.61|726.46|722.82|0
1650921000000|2022-04-25 21:10:00|727.21|723.57|727.5|723.86|727.57|723.93|727.19|723.55|0
1650921300000|2022-04-25 21:15:00|727.47|723.83|727.53|723.89|727.57|723.93|727.38|723.74|0
1650921600000|2022-04-25 21:20:00|727.5|723.86|727|723.36|727.66|724.02|727|723.36|0
1650921900000|2022-04-25 21:25:00|726.9|723.26|726.8|723.16|726.9|723.26|726.8|723.16|0
1650922200000|2022-04-25 21:30:00|726.84|723.2|727.3|723.66|727.43|723.79|726.84|723.2|0
1650922500000|2022-04-25 21:35:00|727.05|723.41|727.11|723.47|727.11|723.47|726.96|723.32|0
1650922800000|2022-04-25 21:40:00|727.28|723.64|727.09|723.45|727.3|723.66|726.99|723.35|0
1650923100000|2022-04-25 21:45:00|727.05|723.41|727.11|723.47|727.11|723.47|726.93|723.29|0
1650923400000|2022-04-25 21:50:00|727.05|723.41|727.08|723.44|727.09|723.45|727.05|723.41|0
1650923700000|2022-04-25 21:55:00|727.05|723.41|727.2|723.56|727.33|723.69|726.99|723.35|0
1650924000000|2022-04-25 22:00:00|726.33|722.69|730.74|727.1|730.74|727.1|726.33|722.69|0
1650924300000|2022-04-25 22:05:00|730.96|727.32|730.52|726.88|731.07|727.43|729.88|726.24|0
1650924600000|2022-04-25 22:10:00|730.42|726.78|730.52|726.88|730.74|727.1|729.23|725.59|0
1650924900000|2022-04-25 22:15:00|730.09|726.45|730.95|727.31|731.17|727.53|730.09|726.45|0
1650925200000|2022-04-25 22:20:00|730.74|727.1|730.63|726.99|731.17|727.53|730.3|726.66|0
1650925500000|2022-04-25 22:25:00|730.74|727.1|729.77|726.13|730.85|727.21|729.44|725.8|0
1650925800000|2022-04-25 22:30:00|729.87|726.23|729.22|725.58|730.95|727.31|729.22|725.58|0
1650926100000|2022-04-25 22:35:00|729.34|725.7|729.55|725.91|730.52|726.88|729.34|725.7|0
1650926400000|2022-04-25 22:40:00|729.44|725.8|730.52|726.88|730.95|727.31|729.44|725.8|0
1650926700000|2022-04-25 22:45:00|730.63|726.99|730.08|726.44|730.95|727.31|729.98|726.34|0
1650927000000|2022-04-25 22:50:00|729.87|726.23|727.93|724.29|729.87|726.23|727.5|723.86|0
1650927300000|2022-04-25 22:55:00|728.14|724.5|727.93|724.29|728.79|725.15|727.61|723.97|0
1650927600000|2022-04-25 23:00:00|727.82|724.18|727.71|724.07|728.14|724.5|727.06|723.42|0
1650927900000|2022-04-25 23:05:00|727.93|724.29|727.49|723.85|728.14|724.5|727.06|723.42|0
1650928200000|2022-04-25 23:10:00|727.61|723.97|726.63|722.99|727.71|724.07|726.42|722.78|0
1650928500000|2022-04-25 23:15:00|726.53|722.89|726.63|722.99|726.63|722.99|725.98|722.34|0
1650928800000|2022-04-25 23:20:00|726.41|722.77|726.63|722.99|727.17|723.53|726.41|722.77|0
1650929100000|2022-04-25 23:25:00|726.84|723.2|727.17|723.53|727.28|723.64|726.2|722.56|0
1650929400000|2022-04-25 23:30:00|727.27|723.63|728.14|724.5|728.35|724.71|727.06|723.42|0
1650929700000|2022-04-25 23:35:00|728.25|724.61|728.35|724.71|728.35|724.71|728.13|724.49|0
1650930000000|2022-04-25 23:40:00|728.46|724.82|728.35|724.71|728.57|724.93|728.13|724.49|0
1650930300000|2022-04-25 23:45:00|728.56|724.92|728.35|724.71|729.43|725.79|728.35|724.71|0
1650930600000|2022-04-25 23:50:00|728.56|724.92|729.43|725.79|729.64|726|728.13|724.49|0
1650930900000|2022-04-25 23:55:00|729.64|726|729.21|725.57|730.07|726.43|728.78|725.14|0
1650931200000|2022-04-26 00:00:00|729.42|725.78|730.5|726.86|730.72|727.08|728.78|725.14|0
1650931500000|2022-04-26 00:05:00|730.29|726.65|730.5|726.86|730.93|727.29|728.78|725.14|0
1650931800000|2022-04-26 00:10:00|730.61|726.97|731.04|727.4|731.48|727.84|729.42|725.78|0
1650932100000|2022-04-26 00:15:00|731.15|727.51|730.72|727.08|731.58|727.94|729.85|726.21|0
1650932400000|2022-04-26 00:20:00|730.93|727.29|730.28|726.64|730.93|727.29|729.42|725.78|0
1650932700000|2022-04-26 00:25:00|730.4|726.76|729.42|725.78|730.4|726.76|728.77|725.13|0
1650933000000|2022-04-26 00:30:00|729.2|725.56|730.07|726.43|730.71|727.07|729.2|725.56|0
1650933300000|2022-04-26 00:35:00|729.96|726.32|729.63|725.99|729.96|726.32|728.99|725.35|0
1650933600000|2022-04-26 00:40:00|729.42|725.78|728.55|724.91|730.28|726.64|728.55|724.91|0
1650933900000|2022-04-26 00:45:00|728.77|725.13|728.45|724.81|728.99|725.35|728.12|724.48|0
1650934200000|2022-04-26 00:50:00|728.55|724.91|728.12|724.48|729.2|725.56|728.12|724.48|0
1650934500000|2022-04-26 00:55:00|727.91|724.27|726.61|722.97|728.34|724.7|726.18|722.54|0
1650934800000|2022-04-26 01:00:00|726.51|722.87|725.53|721.89|726.61|722.97|725.53|721.89|0
1650935100000|2022-04-26 01:05:00|725.75|722.11|725.53|721.89|726.18|722.54|725.53|721.89|0
1650935400000|2022-04-26 01:10:00|725.75|722.11|725.53|721.89|725.96|722.32|725.53|721.89|0
1650935700000|2022-04-26 01:15:00|725.75|722.11|726.61|722.97|726.61|722.97|725.53|721.89|0
1650936000000|2022-04-26 01:20:00|726.82|723.18|727.47|723.83|727.9|724.26|726.61|722.97|0
1650936300000|2022-04-26 01:25:00|727.68|724.04|726.82|723.18|727.68|724.04|725.96|722.32|0
1650936600000|2022-04-26 01:30:00|726.39|722.75|726.17|722.53|727.25|723.61|726.17|722.53|0
1650936900000|2022-04-26 01:35:00|726.39|722.75|725.74|722.1|726.61|722.97|725.53|721.89|0
1650937200000|2022-04-26 01:40:00|725.64|722|725.53|721.89|725.74|722.1|723.81|720.17|0
1650937500000|2022-04-26 01:45:00|725.74|722.1|727.79|724.15|729.19|725.55|725.74|722.1|0
1650937800000|2022-04-26 01:50:00|727.9|724.26|727.58|723.94|728.76|725.12|727.46|723.82|0
1650938100000|2022-04-26 01:55:00|727.68|724.04|727.68|724.04|728.97|725.33|727.46|723.82|0
1650938400000|2022-04-26 02:00:00|727.46|723.82|725.96|723.16|727.57|723.93|725.96|722.53|0
1650938700000|2022-04-26 02:05:00|725.75|722.95|725.21|722.41|725.86|723.06|723.6|720.8|0
1650939000000|2022-04-26 02:10:00|725.32|722.52|726.18|723.38|726.51|723.71|725.32|722.52|0
1650939300000|2022-04-26 02:15:00|725.96|723.16|725.32|722.52|727.25|724.45|725.32|722.52|0
1650939600000|2022-04-26 02:20:00|725.53|722.73|723.16|720.36|725.96|723.16|722.95|720.15|0
1650939900000|2022-04-26 02:25:00|722.95|720.15|722.73|719.93|723.38|720.58|722.3|719.5|0
1650940200000|2022-04-26 02:30:00|722.52|719.72|723.16|720.36|723.16|720.36|722.3|719.5|0
1650940500000|2022-04-26 02:35:00|722.95|720.15|722.95|720.15|723.16|720.36|722.3|719.5|0
1650940800000|2022-04-26 02:40:00|722.73|719.93|720.37|717.57|722.73|719.93|720.15|717.35|0
1650941100000|2022-04-26 02:45:00|720.58|717.78|720.15|717.35|721.01|718.21|720.15|717.35|0
1650941400000|2022-04-26 02:50:00|720.58|717.78|720.15|717.35|720.58|717.78|720.15|717.35|0
1650941700000|2022-04-26 02:55:00|720.36|717.56|720.36|717.56|720.58|717.78|720.15|717.35|0
1650942000000|2022-04-26 03:00:00|720.58|717.78|719.29|716.49|720.58|717.78|719.29|716.49|0
1650942300000|2022-04-26 03:05:00|719.5|716.7|719.29|716.49|719.93|717.13|719.29|716.49|0
1650942600000|2022-04-26 03:10:00|719.5|716.7|719.29|716.49|719.72|716.92|719.29|716.49|0
1650942900000|2022-04-26 03:15:00|717.79|714.99|719.5|716.7|720.26|717.46|717.79|714.99|0
1650943200000|2022-04-26 03:20:00|719.72|716.92|718.64|715.84|720.15|717.35|718|715.2|0
1650943500000|2022-04-26 03:25:00|718.86|716.06|717.78|714.98|718.86|716.06|717.57|714.77|0
1650943800000|2022-04-26 03:30:00|718|715.2|718.29|715.49|719.25|716.45|716.54|713.74|0
1650944100000|2022-04-26 03:35:00|719.14|716.34|719.35|716.55|719.56|716.76|717.86|715.06|0
1650944400000|2022-04-26 03:40:00|719.56|716.76|720.2|717.4|720.2|717.4|719.56|716.76|0
1650944700000|2022-04-26 03:45:00|719.99|717.19|719.77|716.97|720.31|717.51|719.56|716.76|0
1650945000000|2022-04-26 03:50:00|719.56|716.76|719.77|716.97|720.1|717.3|719.35|716.55|0
1650945300000|2022-04-26 03:55:00|719.99|717.19|718.92|716.12|719.99|717.19|718.92|716.12|0
1650945600000|2022-04-26 04:00:00|718.71|715.91|718.49|715.69|719.13|716.33|718.28|715.48|0
1650945900000|2022-04-26 04:05:00|718.6|715.8|720.2|717.4|720.2|717.4|718.49|715.69|0
1650946200000|2022-04-26 04:10:00|720.62|717.82|719.77|716.97|720.84|718.04|719.77|716.97|0
1650946500000|2022-04-26 04:15:00|719.98|717.18|720.19|717.39|720.2|717.4|719.56|716.76|0
1650946800000|2022-04-26 04:20:00|719.98|717.18|720.41|717.61|720.83|718.03|719.98|717.18|0
1650947100000|2022-04-26 04:25:00|720.62|717.82|720.62|717.82|720.62|717.82|720.41|717.61|0
1650947400000|2022-04-26 04:30:00|720.41|717.61|719.98|717.18|720.41|717.61|719.98|717.18|0
1650947700000|2022-04-26 04:35:00|720.19|717.39|720.19|717.39|720.41|717.61|720.19|717.39|0
1650948000000|2022-04-26 04:40:00|719.98|717.18|719.55|716.75|719.98|717.18|719.55|716.75|0
1650948300000|2022-04-26 04:45:00|719.76|716.96|719.55|716.75|719.87|717.07|719.55|716.75|0
1650948600000|2022-04-26 04:50:00|719.76|716.96|719.34|716.54|719.76|716.96|719.34|716.54|0
1650948900000|2022-04-26 04:55:00|719.33|716.53|719.33|716.53|719.55|716.75|719.33|716.53|0
1650949200000|2022-04-26 05:00:00|719.55|716.75|719.33|716.53|720.19|717.39|718.69|715.89|0
1650949500000|2022-04-26 05:05:00|719.55|716.75|723.6|720.8|723.6|720.8|719.44|716.64|0
1650949800000|2022-04-26 05:10:00|723.39|720.59|723.07|720.27|723.39|720.59|721.25|718.45|0
1650950100000|2022-04-26 05:15:00|723.39|720.59|724.67|721.87|725.1|722.3|722.96|720.16|0
1650950400000|2022-04-26 05:20:00|724.45|721.65|724.03|721.23|724.88|722.08|723.17|720.37|0
1650950700000|2022-04-26 05:25:00|723.81|721.01|723.81|721.01|724.24|721.44|722.96|720.16|0
1650951000000|2022-04-26 05:30:00|723.6|720.8|722.96|720.16|723.92|721.12|721.89|719.09|0
1650951300000|2022-04-26 05:35:00|722.74|719.94|722.95|720.15|723.38|720.58|722.53|719.73|0
1650951600000|2022-04-26 05:40:00|722.53|719.73|721.67|718.87|722.74|719.94|721.46|718.66|0
1650951900000|2022-04-26 05:45:00|721.46|718.66|720.82|718.02|721.67|718.87|720.72|717.92|0
1650952200000|2022-04-26 05:50:00|721.03|718.23|718.68|715.88|721.03|718.23|718.68|715.88|0
1650952500000|2022-04-26 05:55:00|718.9|716.1|721.57|718.77|721.57|718.77|718.9|716.1|0
1650952800000|2022-04-26 06:00:00|722.1|719.3|724.02|721.22|725.51|722.71|720.18|717.38|0
1650953100000|2022-04-26 06:05:00|724.23|721.43|726.58|723.78|727.87|725.07|724.23|721.43|0
1650953400000|2022-04-26 06:10:00|726.37|723.57|727.65|724.85|728.51|725.71|724.87|722.07|0
1650953700000|2022-04-26 06:15:00|727.87|725.07|729.15|726.35|731.51|728.71|727.87|725.07|0
1650954000000|2022-04-26 06:20:00|729.37|726.57|730.22|727.42|730.65|727.85|729.37|726.57|0
1650954300000|2022-04-26 06:25:00|730.01|727.21|730.26|727.46|731.34|728.54|729.79|726.99|0
1650954600000|2022-04-26 06:30:00|730.48|727.68|731.98|729.18|731.98|729.18|728.12|725.32|0
1650954900000|2022-04-26 06:35:00|731.77|728.97|731.12|728.32|732.63|729.83|730.26|727.46|0
1650955200000|2022-04-26 06:40:00|730.69|727.89|732.19|729.39|732.41|729.61|729.19|726.39|0
1650955500000|2022-04-26 06:45:00|732.41|729.61|730.69|727.89|734.99|732.19|730.26|727.46|0
1650955800000|2022-04-26 06:50:00|730.16|727.36|729.4|726.6|731.55|728.75|729.19|726.39|0
1650956100000|2022-04-26 06:55:00|729.51|726.71|728.97|726.17|731.33|728.53|728.97|726.17|0
1650956400000|2022-04-26 07:00:00|729.19|726.39|731.76|728.96|734.99|732.19|729.19|726.39|0
1650956700000|2022-04-26 07:05:00|731.56|729.16|738.23|735.83|738.34|735.94|731.03|728.63|0
1650957000000|2022-04-26 07:10:00|738.44|736.04|741.03|738.63|741.46|739.06|736.72|734.32|0
1650957300000|2022-04-26 07:15:00|742.11|739.71|744.38|741.98|744.7|742.3|741.03|738.63|0
1650957600000|2022-04-26 07:20:00|744.49|742.09|743.73|741.33|746|743.6|743.3|740.9|0
1650957900000|2022-04-26 07:25:00|744.05|741.65|747.84|745.44|749.03|746.63|741.46|739.06|0
1650958200000|2022-04-26 07:30:00|748.17|745.77|742.36|739.96|749.14|746.74|740.4|738|0
1650958500000|2022-04-26 07:35:00|742.14|739.74|745.74|743.34|747.69|745.29|741.93|739.53|0
1650958800000|2022-04-26 07:40:00|745.42|743.02|747.47|745.07|747.69|745.29|743.59|741.19|0
1650959100000|2022-04-26 07:45:00|747.25|744.85|744.88|742.48|748.76|746.36|743.8|741.4|0
1650959400000|2022-04-26 07:50:00|744.66|742.26|743.59|741.19|744.66|742.26|741.86|739.46|0
1650959700000|2022-04-26 07:55:00|743.15|740.75|745.85|743.45|746.82|744.42|741.97|739.57|0
1650960000000|2022-04-26 08:00:00|746.07|743.67|745.95|743.55|747.25|744.85|742.51|740.11|0
1650960300000|2022-04-26 08:05:00|746.07|743.67|744.44|742.04|746.39|743.99|742.94|740.54|0
1650960600000|2022-04-26 08:10:00|744.01|741.61|740.78|738.38|744.66|742.26|740.35|737.95|0
1650960900000|2022-04-26 08:15:00|740.68|738.28|738.85|736.45|740.68|738.28|737.56|735.16|0
1650961200000|2022-04-26 08:20:00|739.06|736.66|735.41|733.01|739.06|736.66|735.2|732.8|0
1650961500000|2022-04-26 08:25:00|734.77|732.37|736.16|733.76|737.34|734.94|734.77|732.37|0
1650961800000|2022-04-26 08:30:00|735.84|733.44|737.83|735.43|739.87|737.47|735.62|733.22|0
1650962100000|2022-04-26 08:35:00|738.15|735.75|740.08|737.68|740.73|738.33|737.93|735.53|0
1650962400000|2022-04-26 08:40:00|739.98|737.58|739.01|736.61|740.08|737.68|737.71|735.31|0
1650962700000|2022-04-26 08:45:00|739.12|736.72|739.55|737.15|739.65|737.25|737.93|735.53|0
1650963000000|2022-04-26 08:50:00|739.43|737.03|738.9|736.5|740.19|737.79|736.85|734.45|0
1650963300000|2022-04-26 08:55:00|738.57|736.17|733.84|731.44|739.22|736.82|733.84|731.44|0
1650963600000|2022-04-26 09:00:00|733.2|730.8|735.56|733.16|735.56|733.16|733.2|730.8|0
1650963900000|2022-04-26 09:05:00|735.46|733.06|733.84|731.44|736.96|734.56|732.34|729.94|0
1650964200000|2022-04-26 09:10:00|733.63|731.23|734.6|732.2|735.34|732.94|732.55|730.15|0
1650964500000|2022-04-26 09:15:00|734.48|732.08|734.27|731.87|736.2|733.8|734.05|731.65|0
1650964800000|2022-04-26 09:20:00|734.38|731.98|737.92|735.52|738.14|735.74|734.38|731.98|0
1650965100000|2022-04-26 09:25:00|737.71|735.31|737.6|735.2|739|736.6|736.63|734.23|0
1650965400000|2022-04-26 09:30:00|737.49|735.09|735.77|733.37|738.14|735.74|734.48|732.08|0
1650965700000|2022-04-26 09:35:00|735.98|733.58|735.55|733.15|736.2|733.8|733.84|731.44|0
1650966000000|2022-04-26 09:40:00|735.67|733.27|736.2|733.8|737.92|735.52|735.55|733.15|0
1650966300000|2022-04-26 09:45:00|735.98|733.58|739.85|737.45|740.07|737.67|735.77|733.37|0
1650966600000|2022-04-26 09:50:00|740.07|737.67|738.18|735.78|740.5|738.1|737.53|735.13|0
1650966900000|2022-04-26 09:55:00|738.29|735.89|736.24|733.84|739.04|736.64|735.6|733.2|0
1650967200000|2022-04-26 10:00:00|736.46|734.06|733.99|731.59|736.78|734.38|733.56|731.16|0
1650967500000|2022-04-26 10:05:00|733.77|731.37|736.24|733.84|736.24|733.84|733.77|731.37|0
1650967800000|2022-04-26 10:10:00|736.14|733.74|737.64|735.24|738.61|736.21|735.81|733.41|0
1650968100000|2022-04-26 10:15:00|737.75|735.35|739.58|737.18|740.76|738.36|737.75|735.35|0
1650968400000|2022-04-26 10:20:00|739.25|736.85|739.68|737.28|740.55|738.15|738.39|735.99|0
1650968700000|2022-04-26 10:25:00|739.58|737.18|740.33|737.93|741.84|739.44|739.25|736.85|0
1650969000000|2022-04-26 10:30:00|740.55|738.15|739.68|737.28|740.76|738.36|737.42|735.02|0
1650969300000|2022-04-26 10:35:00|739.58|737.18|738.28|735.88|740.33|737.93|737.42|735.02|0
1650969600000|2022-04-26 10:40:00|738.17|735.77|740.11|737.71|740.54|738.14|736.66|734.26|0
1650969900000|2022-04-26 10:45:00|739.9|737.5|739.03|736.63|739.9|737.5|738.17|735.77|0
1650970200000|2022-04-26 10:50:00|739.14|736.74|740.11|737.71|740.11|737.71|738.6|736.2|0
1650970500000|2022-04-26 10:55:00|740.32|737.92|742.05|739.65|742.05|739.65|738.6|736.2|0
1650970800000|2022-04-26 11:00:00|741.83|739.43|744.43|742.03|745.29|742.89|741.83|739.43|0
1650971100000|2022-04-26 11:05:00|744.64|742.24|744.54|742.14|746.15|743.75|744.42|742.02|0
1650971400000|2022-04-26 11:10:00|744.75|742.35|743.56|741.16|745.62|743.22|742.26|739.86|0
1650971700000|2022-04-26 11:15:00|743.78|741.38|743.34|740.94|744.42|742.02|742.59|740.19|0
1650972000000|2022-04-26 11:20:00|743.24|740.84|740.54|738.14|743.56|741.16|740.32|737.92|0
1650972300000|2022-04-26 11:25:00|740.32|737.92|740.32|737.92|741.61|739.21|739.89|737.49|0
1650972600000|2022-04-26 11:30:00|740.53|738.13|743.12|740.72|743.12|740.72|740.32|737.92|0
1650972900000|2022-04-26 11:35:00|743.24|740.84|744.85|742.45|746.58|744.18|742.59|740.19|0
1650973200000|2022-04-26 11:40:00|744.96|742.56|745.07|742.67|745.72|743.32|744.42|742.02|0
1650973500000|2022-04-26 11:45:00|744.85|742.45|741.83|739.43|745.28|742.88|741.83|739.43|0
1650973800000|2022-04-26 11:50:00|741.39|738.99|741.72|739.32|741.72|739.32|740.1|737.7|0
1650974100000|2022-04-26 11:55:00|741.82|739.42|740.1|737.7|742.26|739.86|739.88|737.48|0
1650974400000|2022-04-26 12:00:00|739.88|737.48|741.82|739.42|741.82|739.42|739.23|736.83|0
1650974700000|2022-04-26 12:05:00|742.04|739.64|741.17|738.77|742.25|739.85|740.53|738.13|0
1650975000000|2022-04-26 12:10:00|740.96|738.56|740.53|738.13|741.61|739.21|739.23|736.83|0
1650975300000|2022-04-26 12:15:00|740.31|737.91|742.25|739.85|743.55|741.15|739.66|737.26|0
1650975600000|2022-04-26 12:20:00|742.15|739.75|741.17|738.77|743.33|740.93|740.74|738.34|0
1650975900000|2022-04-26 12:25:00|741.82|739.42|740.95|738.55|742.68|740.28|739.23|736.83|0
1650976200000|2022-04-26 12:30:00|740.85|738.45|741.39|738.99|742.47|740.07|739.88|737.48|0
1650976500000|2022-04-26 12:35:00|741.28|738.88|746.57|744.17|749.17|746.77|741.28|738.88|0
1650976800000|2022-04-26 12:40:00|746.9|744.5|748.73|746.33|749.82|747.42|746.9|744.5|0
1650977100000|2022-04-26 12:45:00|748.95|746.55|748.3|745.9|750.25|747.85|747.87|745.47|0
1650977400000|2022-04-26 12:50:00|748.52|746.12|745.49|743.09|748.95|746.55|745.27|742.87|0
1650977700000|2022-04-26 12:55:00|745.7|743.3|746.33|743.93|746.76|744.36|744.4|742|0
1650978000000|2022-04-26 13:00:00|746.55|744.15|749.35|746.95|751.3|748.9|746.55|744.15|0
1650978300000|2022-04-26 13:05:00|749.57|747.17|749.57|747.17|750.33|747.93|748.92|746.52|0
1650978600000|2022-04-26 13:10:00|749.79|747.39|752.38|749.98|753.46|751.06|749.35|746.95|0
1650978900000|2022-04-26 13:15:00|752.6|750.2|751.84|749.44|753.03|750.63|751.3|748.9|0
1650979200000|2022-04-26 13:20:00|751.73|749.33|753.9|751.5|754.98|752.58|751.51|749.11|0
1650979500000|2022-04-26 13:25:00|754.11|751.71|752.38|749.98|754.98|752.58|751.3|748.9|0
1650979800000|2022-04-26 13:30:00|752.81|750.41|759.34|756.94|759.56|757.16|751.3|748.9|0
1650980100000|2022-04-26 13:35:00|760|757.6|758.26|755.86|760.21|757.81|754.35|751.95|0
1650980400000|2022-04-26 13:40:00|759.78|757.38|766.31|763.91|767.18|764.78|757.39|754.99|0
1650980700000|2022-04-26 13:45:00|766.74|764.34|767.65|765.25|768.7|766.3|760.27|757.87|0
1650981000000|2022-04-26 13:50:00|768.52|766.12|773.53|771.13|773.53|771.13|765.69|763.29|0
1650981300000|2022-04-26 13:55:00|773.09|770.69|771.46|769.06|774.62|772.22|770.69|768.29|0
1650981600000|2022-04-26 14:00:00|772|769.6|771.56|769.16|774.84|772.44|770.47|768.07|0
1650981900000|2022-04-26 14:05:00|772.22|769.82|765.47|763.07|772.22|769.82|764.6|762.2|0
1650982200000|2022-04-26 14:10:00|766.34|763.94|774.83|772.43|775.27|772.87|764.6|762.2|0
1650982500000|2022-04-26 14:15:00|775.49|773.09|785.21|782.81|787.4|785|775.49|773.09|0
1650982800000|2022-04-26 14:20:00|785.87|783.47|788.18|785.78|791.59|789.19|783.23|780.83|0
1650983100000|2022-04-26 14:25:00|788.5|786.1|784.11|781.71|791.15|788.75|784.11|781.71|0
1650983400000|2022-04-26 14:30:00|782.57|780.17|790.16|787.76|790.7|788.3|781.91|779.51|0
1650983700000|2022-04-26 14:35:00|790.7|788.3|791.8|789.4|795.33|792.93|785.2|782.8|0
1650984000000|2022-04-26 14:40:00|791.36|788.96|797.7|795.3|799.97|797.57|790.92|788.52|0
1650984300000|2022-04-26 14:45:00|798.58|796.18|790.89|788.49|799.03|796.63|790.89|788.49|0
1650984600000|2022-04-26 14:50:00|791.55|789.15|795.28|792.88|796.28|793.88|788.7|786.3|0
1650984900000|2022-04-26 14:55:00|795.06|792.66|795.72|793.32|797.04|794.64|792.86|790.46|0
1650985200000|2022-04-26 15:00:00|795.94|793.54|801.45|799.05|801.67|799.27|795.94|793.54|0
1650985500000|2022-04-26 15:05:00|801.67|799.27|799.46|797.06|803.43|801.03|799.46|797.06|0
1650985800000|2022-04-26 15:10:00|800.12|797.72|795.28|792.88|801.45|799.05|795.06|792.66|0
1650986100000|2022-04-26 15:15:00|795.5|793.1|803.21|800.81|803.21|800.81|795.28|792.88|0
1650986400000|2022-04-26 15:20:00|802.99|800.59|796.6|794.2|803.65|801.25|792.2|789.8|0
1650986700000|2022-04-26 15:25:00|797.26|794.86|797.92|795.52|798.8|796.4|794.4|792|0
1650987000000|2022-04-26 15:30:00|798.36|795.96|799.09|796.69|802.54|800.14|794.68|792.28|0
1650987300000|2022-04-26 15:35:00|799.53|797.13|802.4|800|807.26|804.86|798.65|796.25|0
1650987600000|2022-04-26 15:40:00|802.84|800.44|801.07|798.67|808.8|806.4|801.07|798.67|0
1650987900000|2022-04-26 15:45:00|801.29|798.89|802.42|800.02|804.16|801.76|800.22|797.82|0
1650988200000|2022-04-26 15:50:00|802.86|800.46|804.4|802|804.4|802|800.22|797.82|0
1650988500000|2022-04-26 15:55:00|804.51|802.11|811.02|808.62|811.24|808.84|804.51|802.11|0
1650988800000|2022-04-26 16:00:00|811.24|808.84|807.93|805.53|811.24|808.84|807.04|804.64|0
1650989100000|2022-04-26 16:05:00|807.71|805.31|801.76|799.36|808.81|806.41|801.76|799.36|0
1650989400000|2022-04-26 16:10:00|802.2|799.8|801.65|799.25|805.06|802.66|800.99|798.59|0
1650989700000|2022-04-26 16:15:00|801.31|798.91|797.44|795.04|801.53|799.13|797.14|794.74|0
1650990000000|2022-04-26 16:20:00|797.22|794.82|793.7|791.3|797.22|794.82|791.28|788.88|0
1650990300000|2022-04-26 16:25:00|794.14|791.74|787.33|784.93|794.14|791.74|785.35|782.95|0
1650990600000|2022-04-26 16:30:00|787.77|785.37|791.28|788.88|792.6|790.2|786.23|783.83|0
1650990900000|2022-04-26 16:35:00|791.17|788.77|796.55|794.15|797.22|794.82|789.63|787.23|0
1650991200000|2022-04-26 16:40:00|796.33|793.93|795.67|793.27|797.66|795.26|793.25|790.85|0
1650991500000|2022-04-26 16:45:00|795.89|793.49|799.42|797.02|800.3|797.9|795.67|793.27|0
1650991800000|2022-04-26 16:50:00|799.2|796.8|796.11|793.71|799.64|797.24|793.25|790.85|0
1650992100000|2022-04-26 16:55:00|796.77|794.37|785.57|783.17|797.43|795.03|785.13|782.73|0
1650992400000|2022-04-26 17:00:00|785.79|783.39|801.84|799.44|803.16|800.76|785.79|783.39|0
1650992700000|2022-04-26 17:05:00|801.4|799|799.75|797.35|802.28|799.88|797.55|795.15|0
1650993000000|2022-04-26 17:10:00|799.98|797.58|804.61|802.21|804.61|802.21|798.43|796.03|0
1650993300000|2022-04-26 17:15:00|804.83|802.43|808.37|805.97|808.59|806.19|802.62|800.22|0
1650993600000|2022-04-26 17:20:00|808.81|806.41|811.24|808.84|811.47|809.07|807.26|804.86|0
1650993900000|2022-04-26 17:25:00|811.02|808.62|812.51|810.11|813.9|811.5|809.47|807.07|0
1650994200000|2022-04-26 17:30:00|812.73|810.33|812.5|810.1|816.5|814.1|810.5|808.1|0
1650994500000|2022-04-26 17:35:00|813.38|810.98|810.5|808.1|815.82|813.42|809.62|807.22|0
1650994800000|2022-04-26 17:40:00|811.39|808.99|803.88|801.48|811.61|809.21|801.24|798.84|0
1650995100000|2022-04-26 17:45:00|803|800.6|806.3|803.9|809.4|807|802.34|799.94|0
1650995400000|2022-04-26 17:50:00|805.86|803.46|812.71|810.31|812.71|810.31|805.86|803.46|0
1650995700000|2022-04-26 17:55:00|812.27|809.87|811.38|808.98|813.16|810.76|808.51|806.11|0
1650996000000|2022-04-26 18:00:00|811.16|808.76|810.78|808.38|814.11|811.71|809.01|806.61|0
1650996300000|2022-04-26 18:05:00|811|808.6|811.45|809.05|812.56|810.16|807.9|805.5|0
1650996600000|2022-04-26 18:10:00|811.89|809.49|805.47|803.07|811.89|809.49|805.47|803.07|0
1650996900000|2022-04-26 18:15:00|805.91|803.51|806.35|803.95|810.12|807.72|801.05|798.65|0
1650997200000|2022-04-26 18:20:00|806.8|804.4|799.95|797.55|807.24|804.84|797.31|794.91|0
1650997500000|2022-04-26 18:25:00|799.51|797.11|799.95|797.55|804.58|802.18|798.41|796.01|0
1650997800000|2022-04-26 18:30:00|800.83|798.43|802.27|799.87|806.13|803.73|799.73|797.33|0
1650998100000|2022-04-26 18:35:00|801.71|799.31|799.95|797.55|802.27|799.87|797.08|794.68|0
1650998400000|2022-04-26 18:40:00|800.17|797.77|810.45|808.05|810.55|808.15|800.17|797.77|0
1650998700000|2022-04-26 18:45:00|810.55|808.15|809.45|807.05|812.11|809.71|807.01|804.61|0
1650999000000|2022-04-26 18:50:00|809.56|807.16|803.25|800.85|809.89|807.49|802.15|799.75|0
1650999300000|2022-04-26 18:55:00|802.15|799.75|798.4|796|803.81|801.41|797.3|794.9|0
1650999600000|2022-04-26 19:00:00|798.84|796.44|801.94|799.54|802.38|799.98|793.77|791.37|0
1650999900000|2022-04-26 19:05:00|802.6|800.2|808.14|805.74|809.47|807.07|801.94|799.54|0
1651000200000|2022-04-26 19:10:00|808.36|805.96|815.7|813.3|816.59|814.19|805.26|802.86|0
1651000500000|2022-04-26 19:15:00|815.48|813.08|825.05|822.65|826.17|823.77|815.48|813.08|0
1651000800000|2022-04-26 19:20:00|824.61|822.21|819.26|816.86|825.28|822.88|817.93|815.53|0
1651001100000|2022-04-26 19:25:00|818.15|815.75|823.27|820.87|824.61|822.21|818.15|815.75|0
1651001400000|2022-04-26 19:30:00|823.49|821.09|827.28|824.88|829.07|826.67|821.04|818.64|0
1651001700000|2022-04-26 19:35:00|827.06|824.66|821.93|819.53|830.41|828.01|821.93|819.53|0
1651002000000|2022-04-26 19:40:00|821.48|819.08|822.15|819.75|827.95|825.55|819.26|816.86|0
1651002300000|2022-04-26 19:45:00|821.71|819.31|827.73|825.33|829.74|827.34|819.04|816.64|0
1651002600000|2022-04-26 19:50:00|829.51|827.11|830.41|828.01|830.63|828.23|820.37|817.97|0
1651002900000|2022-04-26 19:55:00|830.63|828.23|838.98|836.58|838.98|836.58|826.16|823.76|0
1651003200000|2022-04-26 20:00:00|839.42|837.02|840.93|838.53|846.81|844.41|834.22|831.82|0
1651003500000|2022-04-26 20:05:00|840.7|838.3|858|855.6|860.37|857.97|839.58|837.18|0
1651003800000|2022-04-26 20:10:00|858.45|856.05|851.03|848.63|858.9|856.5|846.51|844.11|0
1651004100000|2022-04-26 20:15:00|850.44|847.64|847.39|844.59|851|848.2|846.49|843.69|0
1651004400000|2022-04-26 20:20:00|847.61|844.81|857.92|855.12|858.82|856.02|847.61|844.81|0
1651004700000|2022-04-26 20:25:00|857.69|854.89|857.47|854.67|860.85|858.05|857.47|854.67|0
1651005000000|2022-04-26 20:30:00|857.69|854.89|858.59|855.79|860.39|857.59|857.47|854.67|0
1651005300000|2022-04-26 20:35:00|858.37|855.57|860.17|857.37|861.52|858.72|857.69|854.89|0
1651005600000|2022-04-26 20:40:00|860.39|857.59|866.94|864.14|868.07|865.27|860.39|857.59|0
1651005900000|2022-04-26 20:45:00|866.83|864.03|866.48|863.68|867.61|864.81|863.1|860.3|0
1651006200000|2022-04-26 20:50:00|866.71|863.91|866.83|864.03|869.2|866.4|866.48|863.68|0
1651006500000|2022-04-26 20:55:00|866.94|864.14|865.7|862.9|867.05|864.25|865.13|862.33|0
1651006800000|2022-04-26 21:00:00|866.22|863.42|865.3|862.5|866.22|863.42|865.2|862.4|0
1651007100000|2022-04-26 21:05:00|865.24|862.44|864.04|861.24|865.24|862.44|864.04|861.24|0
1651007400000|2022-04-26 21:10:00|863.98|861.18|863.03|860.23|864.64|861.84|862.97|860.17|0
1651007700000|2022-04-26 21:15:00|862.99|860.19|862.8|860|863.88|861.08|862.53|859.73|0
1651008000000|2022-04-26 21:20:00|862.83|860.03|862.89|860.09|863.12|860.32|861.94|859.14|0
1651008300000|2022-04-26 21:25:00|863.07|860.27|860.52|857.72|863.07|860.27|860.29|857.49|0
1651008600000|2022-04-26 21:30:00|860.55|857.75|858.96|856.16|860.55|857.75|857.52|854.72|0
1651008900000|2022-04-26 21:35:00|858.8|856|859.52|856.72|860.11|857.31|858.64|855.84|0
1651009200000|2022-04-26 21:40:00|859.46|856.66|859.46|856.66|859.78|856.98|858.8|856|0
1651009500000|2022-04-26 21:45:00|859.49|856.69|859.55|856.75|859.55|856.75|858.46|855.66|0
1651009800000|2022-04-26 21:50:00|859.58|856.78|858.26|855.46|860.34|857.54|858.2|855.4|0
1651010100000|2022-04-26 21:55:00|858.3|855.5|857.61|854.81|858.7|855.9|857.61|854.81|0
1651010400000|2022-04-26 22:00:00|853.74|850.94|852.84|850.04|858.13|855.33|852.17|849.37|0
1651010700000|2022-04-26 22:05:00|852.73|849.93|844.87|842.07|852.73|849.93|842.63|839.83|0
1651011000000|2022-04-26 22:10:00|844.65|841.85|843.98|841.18|845.32|842.52|841.63|838.83|0
1651011300000|2022-04-26 22:15:00|843.87|841.07|846.33|843.53|848.91|846.11|842.41|839.61|0
1651011600000|2022-04-26 22:20:00|846.44|843.64|840.39|837.59|846.44|843.64|840.39|837.59|0
1651011900000|2022-04-26 22:25:00|840.06|837.26|834.81|832.01|841.29|838.49|834.14|831.34|0
1651012200000|2022-04-26 22:30:00|834.7|831.9|837.26|834.46|837.49|834.69|833.02|830.22|0
1651012500000|2022-04-26 22:35:00|837.04|834.24|840.62|837.82|840.84|838.04|836.15|833.35|0
1651012800000|2022-04-26 22:40:00|840.51|837.71|844.42|841.62|844.64|841.84|839.72|836.92|0
1651013100000|2022-04-26 22:45:00|844.2|841.4|843.75|840.95|845.32|842.52|842.63|839.83|0
1651013400000|2022-04-26 22:50:00|843.97|841.17|840.61|837.81|844.2|841.4|839.72|836.92|0
1651013700000|2022-04-26 22:55:00|840.39|837.59|843.19|840.39|843.75|840.95|840.06|837.26|0
1651014000000|2022-04-26 23:00:00|843.07|840.27|841.51|838.71|843.19|840.39|841.06|838.26|0
1651014300000|2022-04-26 23:05:00|841.95|839.15|839.61|836.81|841.95|839.15|839.05|836.25|0
1651014600000|2022-04-26 23:10:00|839.49|836.69|839.72|836.92|841.28|838.48|838.37|835.57|0
1651014900000|2022-04-26 23:15:00|839.94|837.14|839.71|836.91|840.5|837.7|839.04|836.24|0
1651015200000|2022-04-26 23:20:00|839.61|836.81|839.27|836.47|839.71|836.91|838.82|836.02|0
1651015500000|2022-04-26 23:25:00|839.16|836.36|840.5|837.7|840.83|838.03|838.04|835.24|0
1651015800000|2022-04-26 23:30:00|840.61|837.81|837.82|835.02|840.72|837.92|836.81|834.01|0
1651016100000|2022-04-26 23:35:00|837.7|834.9|837.03|834.23|839.49|836.69|836.81|834.01|0
1651016400000|2022-04-26 23:40:00|837.59|834.79|837.03|834.23|837.7|834.9|835.47|832.67|0
1651016700000|2022-04-26 23:45:00|836.92|834.12|835.69|832.89|837.25|834.45|835.36|832.56|0
1651017000000|2022-04-26 23:50:00|835.47|832.67|835.91|833.11|835.91|833.11|833.68|830.88|0
1651017300000|2022-04-26 23:55:00|835.69|832.89|836.36|833.56|837.03|834.23|833.9|831.1|0
1651017600000|2022-04-27 00:00:00|836.13|833.33|835.02|832.22|836.58|833.78|833.46|830.66|0
1651017900000|2022-04-27 00:05:00|834.91|832.11|835.15|832.35|836.58|833.78|834.02|831.22|0
1651018200000|2022-04-27 00:10:00|835.38|832.58|835.6|832.8|836.94|834.14|834.93|832.13|0
1651018500000|2022-04-27 00:15:00|835.27|832.47|835.1|832.3|837.16|834.36|834.48|831.68|0
1651018800000|2022-04-27 00:20:00|834.99|832.19|833.87|831.07|835.66|832.86|831.63|828.83|0
1651019100000|2022-04-27 00:25:00|833.64|830.84|834.99|832.19|835.66|832.86|832.97|830.17|0
1651019400000|2022-04-27 00:30:00|835.1|832.3|835.8|833|838.7|835.9|834.91|832.11|0
1651019700000|2022-04-27 00:35:00|835.69|832.89|837.37|834.57|837.37|834.57|834.68|831.88|0
1651020000000|2022-04-27 00:40:00|837.15|834.35|838.27|835.47|841.19|838.39|836.92|834.12|0
1651020300000|2022-04-27 00:45:00|838.04|835.24|838.49|835.69|839.84|837.04|837.82|835.02|0
1651020600000|2022-04-27 00:50:00|838.38|835.58|836.7|833.9|838.49|835.69|836.7|833.9|0
1651020900000|2022-04-27 00:55:00|836.59|833.79|840.96|838.16|842.53|839.73|835.57|832.77|0
1651021200000|2022-04-27 01:00:00|841.3|838.5|840.51|837.71|841.3|838.5|839.16|836.36|0
1651021500000|2022-04-27 01:05:00|840.73|837.93|836.47|833.67|841.07|838.27|835.91|833.11|0
1651021800000|2022-04-27 01:10:00|836.59|833.79|837.03|834.23|837.81|835.01|836.47|833.67|0
1651022100000|2022-04-27 01:15:00|837.37|834.57|834.57|831.77|837.37|834.57|833.56|830.76|0
1651022400000|2022-04-27 01:20:00|834|831.2|830.42|827.62|834.23|831.43|830.2|827.4|0
1651022700000|2022-04-27 01:25:00|830.54|827.74|828.86|826.06|830.87|828.07|828.41|825.61|0
1651023000000|2022-04-27 01:30:00|829.08|826.28|826.17|823.37|830.64|827.84|826.17|823.37|0
1651023300000|2022-04-27 01:35:00|826.4|823.6|821.49|818.69|828.18|825.38|821.49|818.69|0
1651023600000|2022-04-27 01:40:00|821.04|818.24|824.39|821.59|824.39|821.59|820.82|818.02|0
1651023900000|2022-04-27 01:45:00|824.16|821.36|825.28|822.48|825.28|822.48|822.6|819.8|0
1651024200000|2022-04-27 01:50:00|825.5|822.7|827.06|824.26|827.29|824.49|825.06|822.26|0
1651024500000|2022-04-27 01:55:00|827.29|824.49|826.39|823.59|827.29|824.49|825.95|823.15|0
1651024800000|2022-04-27 02:00:00|826.17|823.37|827.06|824.26|828.18|825.38|826.17|823.37|0
1651025100000|2022-04-27 02:05:00|826.84|824.04|832.99|830.19|834.67|831.87|826.17|823.37|0
1651025400000|2022-04-27 02:10:00|833.1|830.3|827.95|825.15|833.1|830.3|827.73|824.93|0
1651025700000|2022-04-27 02:15:00|828.4|825.6|828.18|825.38|829.97|827.17|827.62|824.82|0
1651026000000|2022-04-27 02:20:00|828.07|825.27|828.85|826.05|830.19|827.39|826.84|824.04|0
1651026300000|2022-04-27 02:25:00|829.07|826.27|826.84|824.04|829.96|827.16|826.84|824.04|0
1651026600000|2022-04-27 02:30:00|826.61|823.81|827.28|824.48|828.4|825.6|825.94|823.14|0
1651026900000|2022-04-27 02:35:00|827.51|824.71|826.95|824.15|829.29|826.49|826.83|824.03|0
1651027200000|2022-04-27 02:40:00|826.61|823.81|822.15|819.35|826.61|823.81|821.93|819.13|0
1651027500000|2022-04-27 02:45:00|822.37|819.57|823.04|820.24|825.27|822.47|822.37|819.57|0
1651027800000|2022-04-27 02:50:00|822.82|820.02|819.37|816.57|824.38|821.58|817.92|815.12|0
1651028100000|2022-04-27 02:55:00|819.25|816.45|819.03|816.23|821.03|818.23|818.36|815.56|0
1651028400000|2022-04-27 03:00:00|818.92|816.12|819.37|816.57|820.81|818.01|818.36|815.56|0
1651028700000|2022-04-27 03:05:00|819.25|816.45|820.59|817.79|821.03|818.23|819.03|816.23|0
1651029000000|2022-04-27 03:10:00|820.81|818.01|819.25|816.45|821.03|818.23|818.36|815.56|0
1651029300000|2022-04-27 03:15:00|819.47|816.67|822.14|819.34|822.59|819.79|819.25|816.45|0
1651029600000|2022-04-27 03:20:00|822.04|819.24|821.47|818.67|822.14|819.34|821.14|818.34|0
1651029900000|2022-04-27 03:25:00|821.25|818.45|819.91|817.11|821.59|818.79|818.8|816|0
1651030200000|2022-04-27 03:30:00|819.81|817.01|819.58|816.78|821.81|819.01|819.47|816.67|0
1651030500000|2022-04-27 03:35:00|819.69|816.89|819.24|816.44|820.25|817.45|819.24|816.44|0
1651030800000|2022-04-27 03:40:00|819.36|816.56|819.69|816.89|820.58|817.78|818.13|815.33|0
1651031100000|2022-04-27 03:45:00|819.8|817|816.35|813.55|819.91|817.11|815.24|812.44|0
1651031400000|2022-04-27 03:50:00|816.57|813.77|818.57|815.77|818.57|815.77|816.57|813.77|0
1651031700000|2022-04-27 03:55:00|818.47|815.67|817.91|815.11|818.47|815.67|816.79|813.99|0
1651032000000|2022-04-27 04:00:00|818.13|815.33|816.83|814.03|819.13|816.33|816.83|814.03|0
1651032300000|2022-04-27 04:05:00|816.95|814.15|816.61|813.81|817.17|814.37|815.83|813.03|0
1651032600000|2022-04-27 04:10:00|816.38|813.58|816.83|814.03|817.5|814.7|816.38|813.58|0
1651032900000|2022-04-27 04:15:00|816.94|814.14|817.27|814.47|817.5|814.7|816.6|813.8|0
1651033200000|2022-04-27 04:20:00|817.5|814.7|819.28|816.48|819.28|816.48|817.05|814.25|0
1651033500000|2022-04-27 04:25:00|819.06|816.26|818.83|816.03|819.28|816.48|816.16|813.36|0
1651033800000|2022-04-27 04:30:00|818.61|815.81|818.61|815.81|819.05|816.25|817.94|815.14|0
1651034100000|2022-04-27 04:35:00|818.72|815.92|819.5|816.7|819.95|817.15|818.38|815.58|0
1651034400000|2022-04-27 04:40:00|819.28|816.48|819.28|816.48|820.61|817.81|819.28|816.48|0
1651034700000|2022-04-27 04:45:00|819.39|816.59|817.05|814.25|819.72|816.92|817.05|814.25|0
1651035000000|2022-04-27 04:50:00|816.82|814.02|818.16|815.36|818.38|815.58|816.82|814.02|0
1651035300000|2022-04-27 04:55:00|817.94|815.14|817.27|814.47|818.05|815.25|816.82|814.02|0
1651035600000|2022-04-27 05:00:00|817.16|814.36|819.5|816.7|819.94|817.14|816.37|813.57|0
1651035900000|2022-04-27 05:05:00|819.39|816.59|817.49|814.69|819.39|816.59|816.82|814.02|0
1651036200000|2022-04-27 05:10:00|817.38|814.58|815.04|812.24|817.93|815.13|814.59|811.79|0
1651036500000|2022-04-27 05:15:00|815.26|812.46|817.26|814.46|817.49|814.69|815.04|812.24|0
1651036800000|2022-04-27 05:20:00|817.49|814.69|819.72|816.92|820.39|817.59|817.49|814.69|0
1651037100000|2022-04-27 05:25:00|820.16|817.36|816.82|814.02|820.16|817.36|816.82|814.02|0
1651037400000|2022-04-27 05:30:00|816.59|813.79|818.82|816.02|819.27|816.47|813.59|810.79|0
1651037700000|2022-04-27 05:35:00|819.04|816.24|816.15|813.35|819.04|816.24|815.03|812.23|0
1651038000000|2022-04-27 05:40:00|815.92|813.12|817.04|814.24|817.48|814.68|815.7|812.9|0
1651038300000|2022-04-27 05:45:00|817.48|814.68|818.6|815.8|819.94|817.14|817.15|814.35|0
1651038600000|2022-04-27 05:50:00|818.82|816.02|818.27|815.47|820.16|817.36|818.15|815.35|0
1651038900000|2022-04-27 05:55:00|818.6|815.8|818.93|816.13|820.6|817.8|817.26|814.46|0
1651039200000|2022-04-27 06:00:00|818.59|815.79|822.61|819.81|822.61|819.81|817.26|814.46|0
1651039500000|2022-04-27 06:05:00|822.28|819.48|818.04|815.24|823.06|820.26|817.03|814.23|0
1651039800000|2022-04-27 06:10:00|818.15|815.35|814.36|811.56|818.59|815.79|814.14|811.34|0
1651040100000|2022-04-27 06:15:00|814.25|811.45|813.02|810.22|814.58|811.78|812.36|809.56|0
1651040400000|2022-04-27 06:20:00|812.92|810.12|813.58|810.78|813.81|811.01|812.58|809.78|0
1651040700000|2022-04-27 06:25:00|813.69|810.89|814.13|811.33|814.13|811.33|813.02|810.22|0
1651041000000|2022-04-27 06:30:00|813.91|811.11|814.47|811.67|815.02|812.22|812.58|809.78|0
1651041300000|2022-04-27 06:35:00|814.58|811.78|816.58|813.78|816.58|813.78|812.58|809.78|0
1651041600000|2022-04-27 06:40:00|816.81|814.01|814.76|811.96|817.25|814.45|813.89|811.09|0
1651041900000|2022-04-27 06:45:00|814.99|812.19|813.64|810.84|815.66|812.86|812.97|810.17|0
1651042200000|2022-04-27 06:50:00|813.54|810.74|812.86|810.06|815.21|812.41|812.52|809.72|0
1651042500000|2022-04-27 06:55:00|813.09|810.29|812.08|809.28|814.43|811.63|811.63|808.83|0
1651042800000|2022-04-27 07:00:00|812.75|809.95|814.09|811.29|815.43|812.63|808.94|806.14|0
1651043100000|2022-04-27 07:05:00|813.64|810.84|810.87|808.47|816.8|814.4|809.41|807.01|0
1651043400000|2022-04-27 07:10:00|811.43|809.03|816.58|814.18|816.8|814.4|810.53|808.13|0
1651043700000|2022-04-27 07:15:00|817.02|814.62|818.59|816.19|820.16|817.76|815.45|813.05|0
1651044000000|2022-04-27 07:20:00|819.04|816.64|828.41|826.01|828.86|826.46|818.93|816.53|0
1651044300000|2022-04-27 07:25:00|829.08|826.68|839.06|836.66|839.97|837.57|828.3|825.9|0
1651044600000|2022-04-27 07:30:00|840.19|837.79|835.88|833.48|841.09|838.69|835.88|833.48|0
1651044900000|2022-04-27 07:35:00|835.66|833.26|827.13|824.73|836.11|833.71|826.91|824.51|0
1651045200000|2022-04-27 07:40:00|827.03|824.63|823.02|820.62|827.03|824.63|821.35|818.95|0
1651045500000|2022-04-27 07:45:00|822.35|819.95|817.26|814.86|824.2|821.8|814.46|812.06|0
1651045800000|2022-04-27 07:50:00|817.14|814.74|808.65|806.25|817.14|814.74|808.65|806.25|0
1651046100000|2022-04-27 07:55:00|808.08|805.68|803.75|801.35|809.42|807.02|801.63|799.23|0
1651046400000|2022-04-27 08:00:00|803.41|801.01|806.52|804.12|808.2|805.8|802.07|799.67|0
1651046700000|2022-04-27 08:05:00|806.86|804.46|806.97|804.57|808.53|806.13|805.19|802.79|0
1651047000000|2022-04-27 08:10:00|806.75|804.35|798.54|796.14|806.75|804.35|798.21|795.81|0
1651047300000|2022-04-27 08:15:00|798.65|796.25|796.43|794.03|799.54|797.14|795.1|792.7|0
1651047600000|2022-04-27 08:20:00|796.21|793.81|797.98|795.58|799.31|796.91|794.55|792.15|0
1651047900000|2022-04-27 08:25:00|798.1|795.7|801|798.6|801|798.6|797.09|794.69|0
1651048200000|2022-04-27 08:30:00|800.56|798.16|804.45|802.05|804.56|802.16|799.12|796.72|0
1651048500000|2022-04-27 08:35:00|805.01|802.61|802.84|800.44|805.67|803.27|802.06|799.66|0
1651048800000|2022-04-27 08:40:00|802.51|800.11|803.17|800.77|803.4|801|800.84|798.44|0
1651049100000|2022-04-27 08:45:00|803.29|800.89|808.3|805.9|809.42|807.02|803.29|800.89|0
1651049400000|2022-04-27 08:50:00|808.26|805.86|807.76|805.36|810|807.6|806.2|803.8|0
1651049700000|2022-04-27 08:55:00|807.54|805.14|805.43|803.03|807.76|805.36|802.2|799.8|0
1651050000000|2022-04-27 09:00:00|805.76|803.36|803.75|801.35|806.65|804.25|801.97|799.57|0
1651050300000|2022-04-27 09:05:00|804.2|801.8|806.54|804.14|806.54|804.14|801.31|798.91|0
1651050600000|2022-04-27 09:10:00|807.32|804.92|803.08|800.68|807.32|804.92|801.53|799.13|0
1651050900000|2022-04-27 09:15:00|803.53|801.13|804.2|801.8|807.54|805.14|803.31|800.91|0
1651051200000|2022-04-27 09:20:00|804.09|801.69|803.53|801.13|805.09|802.69|801.97|799.57|0
1651051500000|2022-04-27 09:25:00|802.64|800.24|802.19|799.79|803.53|801.13|800.19|797.79|0
1651051800000|2022-04-27 09:30:00|802.09|799.69|806.85|804.45|806.96|804.56|801.39|798.99|0
1651052100000|2022-04-27 09:35:00|806.51|804.11|802.27|799.87|806.73|804.33|802.05|799.65|0
1651052400000|2022-04-27 09:40:00|802.05|799.65|803.16|800.76|803.61|801.21|801.38|798.98|0
1651052700000|2022-04-27 09:45:00|803.06|800.66|805.17|802.77|806.51|804.11|802.5|800.1|0
1651053000000|2022-04-27 09:50:00|805.06|802.66|802.05|799.65|805.06|802.66|800.71|798.31|0
1651053300000|2022-04-27 09:55:00|801.83|799.43|799.16|796.76|801.83|799.43|798.49|796.09|0
1651053600000|2022-04-27 10:00:00|798.93|796.53|797.38|794.98|799.6|797.2|796.49|794.09|0
1651053900000|2022-04-27 10:05:00|797.82|795.42|797.82|795.42|798.93|796.53|796.71|794.31|0
1651054200000|2022-04-27 10:10:00|797.94|795.54|798.1|795.7|798.32|795.92|796.49|794.09|0
1651054500000|2022-04-27 10:15:00|797.99|795.59|800.76|798.36|800.76|798.36|797.65|795.25|0
1651054800000|2022-04-27 10:20:00|800.54|798.14|799.87|797.47|800.76|798.36|799.54|797.14|0
1651055100000|2022-04-27 10:25:00|799.99|797.59|800.54|798.14|800.76|798.36|799.99|797.59|0
1651055400000|2022-04-27 10:30:00|800.76|798.36|800.98|798.58|801.65|799.25|800.32|797.92|0
1651055700000|2022-04-27 10:35:00|801.2|798.8|800.48|798.08|802.54|800.14|798.04|795.64|0
1651056000000|2022-04-27 10:40:00|800.6|798.2|801.82|799.42|802.71|800.31|798.93|796.53|0
1651056300000|2022-04-27 10:45:00|803.94|801.54|802.6|800.2|808.51|806.11|799.15|796.75|0
1651056600000|2022-04-27 10:50:00|802.16|799.76|797.69|795.29|803.14|800.74|797.36|794.96|0
1651056900000|2022-04-27 10:55:00|797.47|795.07|799.69|797.29|800.36|797.96|796.92|794.52|0
1651057200000|2022-04-27 11:00:00|799.58|797.18|807.03|804.63|807.7|805.3|799.58|797.18|0
1651057500000|2022-04-27 11:05:00|806.81|804.41|812.61|810.21|812.83|810.43|806.81|804.41|0
1651057800000|2022-04-27 11:10:00|812.83|810.43|810.38|807.98|813.17|810.77|810.38|807.98|0
1651058100000|2022-04-27 11:15:00|810.6|808.2|814.17|811.77|814.17|811.77|810.15|807.75|0
1651058400000|2022-04-27 11:20:00|813.95|811.55|819.77|817.37|820.44|818.04|812.83|810.43|0
1651058700000|2022-04-27 11:25:00|819.32|816.92|824.7|822.3|824.7|822.3|818.99|816.59|0
1651059000000|2022-04-27 11:30:00|825.37|822.97|823.79|821.39|826.5|824.1|822.22|819.82|0
1651059300000|2022-04-27 11:35:00|823.12|820.72|823.5|821.1|825.06|822.66|821.55|819.15|0
1651059600000|2022-04-27 11:40:00|823.17|820.77|821.04|818.64|823.94|821.54|820.03|817.63|0
1651059900000|2022-04-27 11:45:00|821.26|818.86|818.35|815.95|821.26|818.86|817.01|814.61|0
1651060200000|2022-04-27 11:50:00|818.47|816.07|821.93|819.53|822.15|819.75|818.13|815.73|0
1651060500000|2022-04-27 11:55:00|821.82|819.42|822.6|820.2|825.73|823.33|819.47|817.07|0
1651060800000|2022-04-27 12:00:00|822.82|820.42|817.01|814.61|824.17|821.77|816.56|814.16|0
1651061100000|2022-04-27 12:05:00|817.46|815.06|814.25|811.85|820.72|818.32|814.02|811.62|0
1651061400000|2022-04-27 12:10:00|813.8|811.4|814.55|812.15|816.55|814.15|813.65|811.25|0
1651061700000|2022-04-27 12:15:00|814.32|811.92|819.45|817.05|819.68|817.28|814.32|811.92|0
1651062000000|2022-04-27 12:20:00|819.68|817.28|822.8|820.4|824.04|821.64|818.34|815.94|0
1651062300000|2022-04-27 12:25:00|823.92|821.52|821.85|819.45|825.21|822.81|821.75|819.35|0
1651062600000|2022-04-27 12:30:00|822.19|819.79|826.78|824.38|827.45|825.05|819.4|817|0
1651062900000|2022-04-27 12:35:00|825.88|823.48|821.63|819.23|827.45|825.05|821.18|818.78|0
1651063200000|2022-04-27 12:40:00|821.41|819.01|822.52|820.12|824.98|822.58|820.96|818.56|0
1651063500000|2022-04-27 12:45:00|822.75|820.35|825.21|822.81|825.88|823.48|821.52|819.12|0
1651063800000|2022-04-27 12:50:00|825.32|822.92|824.53|822.13|826.33|823.93|823.42|821.02|0
1651064100000|2022-04-27 12:55:00|824.31|821.91|823.41|821.01|824.76|822.36|821.63|819.23|0
1651064400000|2022-04-27 13:00:00|823.64|821.24|824.76|822.36|824.76|822.36|820.51|818.11|0
1651064700000|2022-04-27 13:05:00|824.43|822.03|831.93|829.53|832.83|830.43|824.43|822.03|0
1651065000000|2022-04-27 13:10:00|832.15|829.75|833.05|830.65|833.27|830.87|831.26|828.86|0
1651065300000|2022-04-27 13:15:00|833.5|831.1|830.81|828.41|833.5|831.1|829.24|826.84|0
1651065600000|2022-04-27 13:20:00|830.36|827.96|831.93|829.53|831.93|829.53|828.57|826.17|0
1651065900000|2022-04-27 13:25:00|831.7|829.3|829.01|826.61|831.7|829.3|826.11|823.71|0
1651066200000|2022-04-27 13:30:00|829.8|827.4|823.2|820.8|830.13|827.73|819.18|816.78|0
1651066500000|2022-04-27 13:35:00|821.41|819.01|821.74|819.34|824.87|822.47|816.95|814.55|0
1651066800000|2022-04-27 13:40:00|818.84|816.44|800.68|798.28|820.85|818.45|800.68|798.28|0
1651067100000|2022-04-27 13:45:00|799.12|796.72|791.87|789.47|799.12|796.72|788.1|785.7|0
1651067400000|2022-04-27 13:50:00|789.65|787.25|797.42|795.02|798.31|795.91|785.89|783.49|0
1651067700000|2022-04-27 13:55:00|796.75|794.35|796.73|794.33|800.06|797.66|795.42|793.02|0
1651068000000|2022-04-27 14:00:00|797.17|794.77|808.51|806.11|810.52|808.12|789.2|786.8|0
1651068300000|2022-04-27 14:05:00|807.84|805.44|811.86|809.46|814.54|812.14|806.28|803.88|0
1651068600000|2022-04-27 14:10:00|812.08|809.68|831.44|829.04|831.89|829.49|811.63|809.23|0
1651068900000|2022-04-27 14:15:00|832.79|830.39|836.83|834.43|841.79|839.39|831.66|829.26|0
1651069200000|2022-04-27 14:20:00|837.28|834.88|832.46|830.06|838.19|835.79|825.13|822.73|0
1651069500000|2022-04-27 14:25:00|830.21|827.81|839.65|837.25|839.65|837.25|825.06|822.66|0
1651069800000|2022-04-27 14:30:00|841.68|839.28|843.22|840.82|850.86|848.46|840.77|838.37|0
1651070100000|2022-04-27 14:35:00|842.78|840.38|826.85|824.45|843.9|841.5|825.73|823.33|0
1651070400000|2022-04-27 14:40:00|826.4|824|822.6|820.2|827.97|825.57|820.81|818.41|0
1651070700000|2022-04-27 14:45:00|822.37|819.97|812.33|809.93|824.61|822.21|812.33|809.93|0
1651071000000|2022-04-27 14:50:00|811.89|809.49|821.48|819.08|821.48|819.08|811.22|808.82|0
1651071300000|2022-04-27 14:55:00|821.03|818.63|822.32|819.92|823.08|820.68|815.67|813.27|0
1651071600000|2022-04-27 15:00:00|821.2|818.8|816.74|814.34|822.54|820.14|806.05|803.65|0
1651071900000|2022-04-27 15:05:00|816.29|813.89|820.53|818.13|822.21|819.81|814.95|812.55|0
1651072200000|2022-04-27 15:10:00|820.31|817.91|820.08|817.68|825.23|822.83|812.84|810.44|0
1651072500000|2022-04-27 15:15:00|819.41|817.01|810.5|808.1|819.41|817.01|808.94|806.54|0
1651072800000|2022-04-27 15:20:00|810.61|808.21|809.2|806.8|819.19|816.79|806.08|803.68|0
1651073100000|2022-04-27 15:25:00|810.53|808.13|805.63|803.23|812.54|810.14|804.3|801.9|0
1651073400000|2022-04-27 15:30:00|803.41|801.01|797.33|794.93|805.34|802.94|797.22|794.82|0
1651073700000|2022-04-27 15:35:00|797.11|794.71|799.33|796.93|800.78|798.38|796.66|794.26|0
1651074000000|2022-04-27 15:40:00|800.33|797.93|799.99|797.59|803.11|800.71|795.33|792.93|0
1651074300000|2022-04-27 15:45:00|801.99|799.59|802.44|800.04|804.89|802.49|800.22|797.82|0
1651074600000|2022-04-27 15:50:00|802.22|799.82|811.58|809.18|812.7|810.3|801.22|798.82|0
1651074900000|2022-04-27 15:55:00|811.8|809.4|806.89|804.49|812.92|810.52|806.45|804.05|0
1651075200000|2022-04-27 16:00:00|806.67|804.27|808.01|805.61|814.71|812.31|804.89|802.49|0
1651075500000|2022-04-27 16:05:00|808.12|805.72|800.21|797.81|808.23|805.83|798.88|796.48|0
1651075800000|2022-04-27 16:10:00|799.77|797.37|802.88|800.48|803.99|801.59|799.77|797.37|0
1651076100000|2022-04-27 16:15:00|803.33|800.93|803.99|801.59|806.44|804.04|799.32|796.92|0
1651076400000|2022-04-27 16:20:00|802.66|800.26|789.34|786.94|805.55|803.15|787.13|784.73|0
1651076700000|2022-04-27 16:25:00|789.56|787.16|784.48|782.08|790.89|788.49|783.37|780.97|0
1651077000000|2022-04-27 16:30:00|784.26|781.86|785.58|783.18|787.36|784.96|781.38|778.98|0
1651077300000|2022-04-27 16:35:00|785.26|782.86|786.03|783.63|790.8|788.4|784.92|782.52|0
1651077600000|2022-04-27 16:40:00|785.58|783.18|781.16|778.76|787.8|785.4|777.63|775.23|0
1651077900000|2022-04-27 16:45:00|781.6|779.2|785.44|783.04|787.35|784.95|779.61|777.21|0
1651078200000|2022-04-27 16:50:00|785|782.6|785.22|782.82|787.88|785.48|783.78|781.38|0
1651078500000|2022-04-27 16:55:00|785|782.6|784.77|782.37|786.77|784.37|783.34|780.94|0
1651078800000|2022-04-27 17:00:00|784.11|781.71|783.11|780.71|801.25|798.85|782.78|780.38|0
1651079100000|2022-04-27 17:05:00|783.78|781.38|795.22|792.82|795.45|793.05|781.67|779.27|0
1651079400000|2022-04-27 17:10:00|794.78|792.38|795.45|793.05|800.13|797.73|792.55|790.15|0
1651079700000|2022-04-27 17:15:00|795.67|793.27|798.57|796.17|800.8|798.4|795.45|793.05|0
1651080000000|2022-04-27 17:20:00|798.34|795.94|797.45|795.05|799.01|796.61|791.88|789.48|0
1651080300000|2022-04-27 17:25:00|797.23|794.83|788.77|786.37|804.82|802.42|788.32|785.92|0
1651080600000|2022-04-27 17:30:00|788.32|785.92|789.88|787.48|792.55|790.15|785.21|782.81|0
1651080900000|2022-04-27 17:35:00|788.99|786.59|795|792.6|796.56|794.16|785.21|782.81|0
1651081200000|2022-04-27 17:40:00|794.33|791.93|794.77|792.37|798.23|795.83|792.99|790.59|0
1651081500000|2022-04-27 17:45:00|794.44|792.04|788.54|786.14|796.56|794.16|787.43|785.03|0
1651081800000|2022-04-27 17:50:00|788.32|785.92|785.1|782.7|788.99|786.59|783.21|780.81|0
1651082100000|2022-04-27 17:55:00|784.77|782.37|785.21|782.81|788.98|786.58|784.77|782.37|0
1651082400000|2022-04-27 18:00:00|785.65|783.25|790.54|788.14|792.1|789.7|784.99|782.59|0
1651082700000|2022-04-27 18:05:00|791.65|789.25|789.89|787.49|792.21|789.81|787.22|784.82|0
1651083000000|2022-04-27 18:10:00|790.11|787.71|789|786.6|793.9|791.5|787.22|784.82|0
1651083300000|2022-04-27 18:15:00|788.55|786.15|796.02|793.62|798.36|795.96|788.55|786.15|0
1651083600000|2022-04-27 18:20:00|796.13|793.73|796.58|794.18|796.58|794.18|791.22|788.82|0
1651083900000|2022-04-27 18:25:00|797.69|795.29|798.59|796.19|799.93|797.53|796.35|793.95|0
1651084200000|2022-04-27 18:30:00|799.03|796.63|793.67|791.27|800.15|797.75|793.01|790.61|0
1651084500000|2022-04-27 18:35:00|794.34|791.94|797.02|794.62|807.32|804.92|793.23|790.83|0
1651084800000|2022-04-27 18:40:00|795.9|793.5|791.44|789.04|796.8|794.4|789.22|786.82|0
1651085100000|2022-04-27 18:45:00|791.22|788.82|796.13|793.73|797.91|795.51|788.1|785.7|0
1651085400000|2022-04-27 18:50:00|794.79|792.39|805.22|802.82|805.89|803.49|794.79|792.39|0
1651085700000|2022-04-27 18:55:00|805.45|803.05|813.97|811.57|817.12|814.72|805.45|803.05|0
1651086000000|2022-04-27 19:00:00|813.75|811.35|819.96|817.56|822.21|819.81|812.1|809.7|0
1651086300000|2022-04-27 19:05:00|820.41|818.01|819.51|817.11|823.11|820.71|815.02|812.62|0
1651086600000|2022-04-27 19:10:00|819.74|817.34|816.81|814.41|823.56|821.16|814.57|812.17|0
1651086900000|2022-04-27 19:15:00|817.71|815.31|820.64|818.24|824.01|821.61|812.55|810.15|0
1651087200000|2022-04-27 19:20:00|820.19|817.79|822.33|819.93|826.27|823.87|818.61|816.21|0
1651087500000|2022-04-27 19:25:00|823.11|820.71|818.73|816.33|823.11|820.71|816.36|813.96|0
1651087800000|2022-04-27 19:30:00|818.38|815.98|821.31|818.91|822.88|820.48|815.46|813.06|0
1651088100000|2022-04-27 19:35:00|820.86|818.46|826.49|824.09|828.52|826.12|817.93|815.53|0
1651088400000|2022-04-27 19:40:00|825.81|823.41|818.61|816.21|828.29|825.89|815.01|812.61|0
1651088700000|2022-04-27 19:45:00|817.71|815.31|823.74|821.34|826.15|823.75|813.89|811.49|0
1651089000000|2022-04-27 19:50:00|823.96|821.56|827.32|824.92|835.19|832.79|823.96|821.56|0
1651089300000|2022-04-27 19:55:00|826.65|824.25|829.34|826.94|831.59|829.19|822.39|819.99|0
1651089600000|2022-04-27 20:00:00|827.54|825.14|829.12|826.72|832.26|829.86|827.54|825.14|0
1651089900000|2022-04-27 20:05:00|828.89|826.49|819.93|817.53|830.01|827.61|811.88|809.48|0
1651090200000|2022-04-27 20:10:00|819.82|817.42|820.49|818.09|821.72|819.32|813.57|811.17|0
1651090500000|2022-04-27 20:15:00|818.68|815.88|814.44|811.64|818.68|815.88|812.21|809.41|0
1651090800000|2022-04-27 20:20:00|814.78|811.98|813.32|810.52|816.22|813.42|811.99|809.19|0
1651091100000|2022-04-27 20:25:00|813.22|810.42|813.1|810.3|814.66|811.86|811.21|808.41|0
1651091400000|2022-04-27 20:30:00|812.88|810.08|810.1|807.3|813.32|810.52|809.65|806.85|0
1651091700000|2022-04-27 20:35:00|810.2|807.4|807.54|804.74|810.76|807.96|807.54|804.74|0
1651092000000|2022-04-27 20:40:00|807.76|804.96|806.76|803.96|808.76|805.96|806.65|803.85|0
1651092300000|2022-04-27 20:45:00|806.42|803.62|799.55|796.75|807.53|804.73|798.11|795.31|0
1651092600000|2022-04-27 20:50:00|799.66|796.86|803.21|800.41|803.76|800.96|796.67|793.87|0
1651092900000|2022-04-27 20:55:00|803.09|800.29|800.1|797.3|803.09|800.29|799|796.2|0
1651093200000|2022-04-27 21:00:00|800.58|797.78|802.49|799.69|802.56|799.76|800.58|797.78|0
1651093500000|2022-04-27 21:05:00|802.56|799.76|802.43|799.63|802.84|800.04|802.27|799.47|0
1651093800000|2022-04-27 21:10:00|802.49|799.69|802.33|799.53|802.52|799.72|802.17|799.37|0
1651094100000|2022-04-27 21:15:00|802.29|799.49|802.33|799.53|802.71|799.91|802.29|799.49|0
1651094400000|2022-04-27 21:20:00|802.26|799.46|801.87|799.07|802.52|799.72|801.81|799.01|0
1651094700000|2022-04-27 21:25:00|801.97|799.17|802.13|799.33|802.26|799.46|801.81|799.01|0
1651095000000|2022-04-27 21:30:00|802.32|799.52|801.87|799.07|802.48|799.68|801.84|799.04|0
1651095300000|2022-04-27 21:35:00|801.84|799.04|801.38|798.58|801.9|799.1|800.9|798.1|0
1651095600000|2022-04-27 21:40:00|801.32|798.52|801.35|798.55|802.25|799.45|801.25|798.45|0
1651095900000|2022-04-27 21:45:00|801.67|798.87|801.81|799.01|801.81|799.01|800.77|797.97|0
1651096200000|2022-04-27 21:50:00|801.38|798.58|800.57|797.77|801.58|798.78|800.57|797.77|0
1651096500000|2022-04-27 21:55:00|800.5|797.7|800.16|797.36|800.6|797.8|800.12|797.32|0
1651096800000|2022-04-27 22:00:00|798.54|795.74|798.54|795.74|799.09|796.29|796.44|793.64|0
1651097100000|2022-04-27 22:05:00|798.65|795.85|798.54|795.74|798.87|796.07|797.1|794.3|0
1651097400000|2022-04-27 22:10:00|798.65|795.85|801.31|798.51|802.42|799.62|798.54|795.74|0
1651097700000|2022-04-27 22:15:00|800.86|798.06|801.86|799.06|802.19|799.39|798.65|795.85|0
1651098000000|2022-04-27 22:20:00|801.75|798.95|801.08|798.28|801.97|799.17|800.64|797.84|0
1651098300000|2022-04-27 22:25:00|800.86|798.06|802.19|799.39|802.53|799.73|800.76|797.96|0
1651098600000|2022-04-27 22:30:00|801.97|799.17|801.3|798.5|803.08|800.28|800.42|797.62|0
1651098900000|2022-04-27 22:35:00|801.2|798.4|800.42|797.62|801.75|798.95|800.19|797.39|0
1651099200000|2022-04-27 22:40:00|800.64|797.84|801.75|798.95|801.75|798.95|800.64|797.84|0
1651099500000|2022-04-27 22:45:00|801.74|798.94|800.86|798.06|801.74|798.94|799.31|796.51|0
1651099800000|2022-04-27 22:50:00|800.97|798.17|800.09|797.29|801.3|798.5|799.64|796.84|0
1651100100000|2022-04-27 22:55:00|799.97|797.17|801.19|798.39|802.19|799.39|799.75|796.95|0
1651100400000|2022-04-27 23:00:00|801.08|798.28|803.74|800.94|803.74|800.94|800.63|797.83|0
1651100700000|2022-04-27 23:05:00|803.52|800.72|802.63|799.83|803.96|801.16|802.41|799.61|0
1651101000000|2022-04-27 23:10:00|802.85|800.05|801.96|799.16|802.85|800.05|801.52|798.72|0
1651101300000|2022-04-27 23:15:00|802.08|799.28|801.74|798.94|802.85|800.05|801.52|798.72|0
1651101600000|2022-04-27 23:20:00|801.96|799.16|800.85|798.05|801.96|799.16|800.41|797.61|0
1651101900000|2022-04-27 23:25:00|800.63|797.83|799.42|796.62|800.97|798.17|798.64|795.84|0
1651102200000|2022-04-27 23:30:00|799.3|796.5|797.09|794.29|800.41|797.61|797.09|794.29|0
1651102500000|2022-04-27 23:35:00|797.31|794.51|798.63|795.83|798.86|796.06|796.76|793.96|0
1651102800000|2022-04-27 23:40:00|798.75|795.95|801.96|799.16|801.96|799.16|798.75|795.95|0
1651103100000|2022-04-27 23:45:00|801.74|798.94|800.96|798.16|801.74|798.94|800.18|797.38|0
1651103400000|2022-04-27 23:50:00|800.85|798.05|801.07|798.27|801.51|798.71|800.3|797.5|0
1651103700000|2022-04-27 23:55:00|800.85|798.05|799.74|796.94|800.85|798.05|799.52|796.72|0
1651104000000|2022-04-28 00:00:00|800.18|797.38|803.06|800.26|803.06|800.26|800.18|797.38|0
1651104300000|2022-04-28 00:05:00|803.51|800.71|802.17|799.37|803.51|800.71|801.29|798.49|0
1651104600000|2022-04-28 00:10:00|802.29|799.49|802.17|799.37|802.62|799.82|801.73|798.93|0
1651104900000|2022-04-28 00:15:00|802.84|800.04|805.28|802.48|805.95|803.15|802.62|799.82|0
1651105200000|2022-04-28 00:20:00|805.62|802.82|807.5|804.7|807.94|805.14|805.62|802.82|0
1651105500000|2022-04-28 00:25:00|807.72|804.92|807.05|804.25|807.94|805.14|805.72|802.92|0
1651105800000|2022-04-28 00:30:00|807.28|804.48|806.28|803.48|808.61|805.81|805.5|802.7|0
1651106100000|2022-04-28 00:35:00|806.39|803.59|804.39|801.59|806.39|803.59|804.28|801.48|0
1651106400000|2022-04-28 00:40:00|804.5|801.7|803.06|800.26|804.61|801.81|801.95|799.15|0
1651106700000|2022-04-28 00:45:00|803.28|800.48|802.83|800.03|803.5|800.7|801.73|798.93|0
1651107000000|2022-04-28 00:50:00|802.61|799.81|800.84|798.04|802.83|800.03|800.62|797.82|0
1651107300000|2022-04-28 00:55:00|800.62|797.82|801.28|798.48|802.17|799.37|800.29|797.49|0
1651107600000|2022-04-28 01:00:00|801.06|798.26|799.95|797.15|802.83|800.03|799.73|796.93|0
1651107900000|2022-04-28 01:05:00|799.84|797.04|801.5|798.7|801.94|799.14|799.84|797.04|0
1651108200000|2022-04-28 01:10:00|801.72|798.92|802.39|799.59|802.61|799.81|801.28|798.48|0
1651108500000|2022-04-28 01:15:00|802.28|799.48|801.72|798.92|802.61|799.81|801.06|798.26|0
1651108800000|2022-04-28 01:20:00|801.94|799.14|806.5|803.7|807.27|804.47|801.5|798.7|0
1651109100000|2022-04-28 01:25:00|806.16|803.36|805.71|802.91|806.82|804.02|804.38|801.58|0
1651109400000|2022-04-28 01:30:00|805.61|802.81|809.27|806.47|809.94|807.14|805.61|802.81|0
1651109700000|2022-04-28 01:35:00|808.82|806.02|807.6|804.8|810.6|807.8|807.49|804.69|0
1651110000000|2022-04-28 01:40:00|807.71|804.91|808.15|805.35|808.15|805.35|806.6|803.8|0
1651110300000|2022-04-28 01:45:00|807.93|805.13|808.15|805.35|809.04|806.24|807.49|804.69|0
1651110600000|2022-04-28 01:50:00|807.82|805.02|807.16|804.36|807.82|805.02|805.49|802.69|0
1651110900000|2022-04-28 01:55:00|806.82|804.02|805.38|802.58|807.49|804.69|805.26|802.46|0
1651111200000|2022-04-28 02:00:00|805.49|802.69|805.04|802.24|806.15|803.35|804.38|801.58|0
1651111500000|2022-04-28 02:05:00|805.26|802.46|805.04|802.24|805.93|803.13|804.15|801.35|0
1651111800000|2022-04-28 02:10:00|804.93|802.13|804.15|801.35|805.04|802.24|804.15|801.35|0
1651112100000|2022-04-28 02:15:00|803.93|801.13|804.59|801.79|805.26|802.46|803.93|801.13|0
1651112400000|2022-04-28 02:20:00|804.49|801.69|805.04|802.24|805.48|802.68|804.49|801.69|0
1651112700000|2022-04-28 02:25:00|804.82|802.02|805.48|802.68|806.37|803.57|803.48|800.68|0
1651113000000|2022-04-28 02:30:00|805.6|802.8|803.7|800.9|805.6|802.8|803.04|800.24|0
1651113300000|2022-04-28 02:35:00|803.82|801.02|802.82|800.02|803.93|801.13|802.37|799.57|0
1651113600000|2022-04-28 02:40:00|802.37|799.57|799.05|796.25|802.37|799.57|799.05|796.25|0
1651113900000|2022-04-28 02:45:00|798.94|796.14|799.49|796.69|799.83|797.03|798.38|795.58|0
1651114200000|2022-04-28 02:50:00|799.27|796.47|800.38|797.58|800.38|797.58|799.05|796.25|0
1651114500000|2022-04-28 02:55:00|800.15|797.35|801.48|798.68|801.7|798.9|799.93|797.13|0
1651114800000|2022-04-28 03:00:00|801.26|798.46|801.38|798.58|801.7|798.9|800.82|798.02|0
1651115100000|2022-04-28 03:05:00|801.26|798.46|799.71|796.91|801.48|798.68|799.6|796.8|0
1651115400000|2022-04-28 03:10:00|799.93|797.13|799.26|796.46|800.49|797.69|798.38|795.58|0
1651115700000|2022-04-28 03:15:00|799.38|796.58|803.48|800.68|804.36|801.56|798.6|795.8|0
1651116000000|2022-04-28 03:20:00|803.92|801.12|802.81|800.01|804.36|801.56|802.59|799.79|0
1651116300000|2022-04-28 03:25:00|802.37|799.57|802.59|799.79|803.25|800.45|801.48|798.68|0
1651116600000|2022-04-28 03:30:00|802.48|799.68|802.36|799.56|803.59|800.79|801.26|798.46|0
1651116900000|2022-04-28 03:35:00|802.48|799.68|803.81|801.01|803.92|801.12|802.36|799.56|0
1651117200000|2022-04-28 03:40:00|803.69|800.89|804.14|801.34|805.03|802.23|803.69|800.89|0
1651117500000|2022-04-28 03:45:00|803.92|801.12|804.14|801.34|804.36|801.56|803.25|800.45|0
1651117800000|2022-04-28 03:50:00|804.03|801.23|804.36|801.56|804.47|801.67|803.69|800.89|0
1651118100000|2022-04-28 03:55:00|804.25|801.45|802.8|800|804.25|801.45|802.8|800|0
1651118400000|2022-04-28 04:00:00|802.58|799.78|803.47|800.67|803.91|801.11|802.14|799.34|0
1651118700000|2022-04-28 04:05:00|803.36|800.56|802.92|800.12|803.69|800.89|802.8|800|0
1651119000000|2022-04-28 04:10:00|803.02|800.22|802.69|799.89|803.25|800.45|801.69|798.89|0
1651119300000|2022-04-28 04:15:00|802.58|799.78|803.47|800.67|804.13|801.33|802.58|799.78|0
1651119600000|2022-04-28 04:20:00|803.58|800.78|802.8|800|803.69|800.89|802.58|799.78|0
1651119900000|2022-04-28 04:25:00|802.92|800.12|802.58|799.78|803.24|800.44|802.13|799.33|0
1651120200000|2022-04-28 04:30:00|802.36|799.56|801.91|799.11|803.14|800.34|801.91|799.11|0
1651120500000|2022-04-28 04:35:00|802.13|799.33|801.8|799|802.35|799.55|801.69|798.89|0
1651120800000|2022-04-28 04:40:00|801.91|799.11|799.6|796.8|802.03|799.23|799.49|796.69|0
1651121100000|2022-04-28 04:45:00|799.71|796.91|798.16|795.36|799.71|796.91|798.16|795.36|0
1651121400000|2022-04-28 04:50:00|797.94|795.14|798.6|795.8|798.82|796.02|797.94|795.14|0
1651121700000|2022-04-28 04:55:00|798.49|795.69|797.93|795.13|798.6|795.8|797.71|794.91|0
1651122000000|2022-04-28 05:00:00|798.05|795.25|799.04|796.24|799.93|797.13|798.05|795.25|0
1651122300000|2022-04-28 05:05:00|798.82|796.02|798.38|795.58|799.49|796.69|798.38|795.58|0
1651122600000|2022-04-28 05:10:00|798.49|795.69|798.6|795.8|799.26|796.46|798.27|795.47|0
1651122900000|2022-04-28 05:15:00|798.49|795.69|799.26|796.46|799.93|797.13|798.37|795.57|0
1651123200000|2022-04-28 05:20:00|799.04|796.24|800.15|797.35|800.37|797.57|798.82|796.02|0
1651123500000|2022-04-28 05:25:00|800.37|797.57|798.37|795.57|800.59|797.79|797.71|794.91|0
1651123800000|2022-04-28 05:30:00|798.27|795.47|799.26|796.46|799.7|796.9|797.71|794.91|0
1651124100000|2022-04-28 05:35:00|798.59|795.79|799.48|796.68|799.92|797.12|796.71|793.91|0
1651124400000|2022-04-28 05:40:00|799.37|796.57|800.37|797.57|801.48|798.68|799.04|796.24|0
1651124700000|2022-04-28 05:45:00|800.59|797.79|793.94|791.14|800.59|797.79|793.94|791.14|0
1651125000000|2022-04-28 05:50:00|794.6|791.8|793.49|790.69|795.27|792.47|792.83|790.03|0
1651125300000|2022-04-28 05:55:00|793.71|790.91|795.71|792.91|795.71|792.91|793.71|790.91|0
1651125600000|2022-04-28 06:00:00|795.6|792.8|793.05|790.25|797.26|794.46|792.39|789.59|0
1651125900000|2022-04-28 06:05:00|793.27|790.47|794.16|791.36|796.15|793.35|792.38|789.58|0
1651126200000|2022-04-28 06:10:00|793.93|791.13|792.38|789.58|795.82|793.02|791.72|788.92|0
1651126500000|2022-04-28 06:15:00|792.16|789.36|790.61|787.81|792.6|789.8|789.95|787.15|0
1651126800000|2022-04-28 06:20:00|790.39|787.59|789.29|786.49|791.06|788.26|787.96|785.16|0
1651127100000|2022-04-28 06:25:00|789.07|786.27|788.4|785.6|789.07|786.27|786.53|783.73|0
1651127400000|2022-04-28 06:30:00|788.62|785.82|788.4|785.6|788.84|786.04|786.86|784.06|0
1651127700000|2022-04-28 06:35:00|788.62|785.82|788.4|785.6|789.62|786.82|788.07|785.27|0
1651128000000|2022-04-28 06:40:00|788.18|785.38|786.41|783.61|788.84|786.04|786.19|783.39|0
1651128300000|2022-04-28 06:45:00|786.53|783.73|783.48|780.68|788.22|785.42|783.48|780.68|0
1651128600000|2022-04-28 06:50:00|783.38|780.58|786.3|783.5|786.74|783.94|782.37|779.57|0
1651128900000|2022-04-28 06:55:00|786.08|783.28|786.13|783.33|787.73|784.93|785.86|783.06|0
1651129200000|2022-04-28 07:00:00|785.47|782.67|784.92|782.12|788.78|785.98|784.37|781.57|0
1651129500000|2022-04-28 07:05:00|784.83|782.43|786.59|784.19|788.58|786.18|784.83|782.43|0
1651129800000|2022-04-28 07:10:00|786.15|783.75|783.29|780.89|788.14|785.74|779.77|777.37|0
1651130100000|2022-04-28 07:15:00|783.07|780.67|779.76|777.36|784.17|781.77|779.54|777.14|0
1651130400000|2022-04-28 07:20:00|779.54|777.14|778.06|775.66|780.42|778.02|777.29|774.89|0
1651130700000|2022-04-28 07:25:00|778.17|775.77|773.55|771.15|779.71|777.31|773.55|771.15|0
1651131000000|2022-04-28 07:30:00|773.77|771.37|774.21|771.81|774.65|772.25|772.24|769.84|0
1651131300000|2022-04-28 07:35:00|774.11|771.71|767.88|765.48|774.11|771.71|767.66|765.26|0
1651131600000|2022-04-28 07:40:00|768.1|765.7|768.32|765.92|769.2|766.8|767.66|765.26|0
1651131900000|2022-04-28 07:45:00|768.21|765.81|770.29|767.89|770.73|768.33|768.1|765.7|0
1651132200000|2022-04-28 07:50:00|769.75|767.35|774|771.6|774|771.6|769.63|767.23|0
1651132500000|2022-04-28 07:55:00|774.11|771.71|776.41|774.01|777.29|774.89|773.56|771.16|0
1651132800000|2022-04-28 08:00:00|776.63|774.23|775.09|772.69|776.85|774.45|772.14|769.74|0
1651133100000|2022-04-28 08:05:00|774.88|772.48|772.24|769.84|774.88|772.48|770.93|768.53|0
1651133400000|2022-04-28 08:10:00|772.58|770.18|769.62|767.22|775.31|772.91|769.62|767.22|0
1651133700000|2022-04-28 08:15:00|769.84|767.44|770.71|768.31|770.93|768.53|768.31|765.91|0
1651134000000|2022-04-28 08:20:00|770.93|768.53|768.64|766.24|771.7|769.3|768.3|765.9|0
1651134300000|2022-04-28 08:25:00|768.74|766.34|766.99|764.59|768.74|766.34|766.77|764.37|0
1651134600000|2022-04-28 08:30:00|766.77|764.37|766.99|764.59|768.74|766.34|766.77|764.37|0
1651134900000|2022-04-28 08:35:00|767.21|764.81|767.21|764.81|767.65|765.25|766.77|764.37|0
1651135200000|2022-04-28 08:40:00|767.43|765.03|766.99|764.59|767.86|765.46|763.72|761.32|0
1651135500000|2022-04-28 08:45:00|767.21|764.81|765.57|763.17|767.21|764.81|764.15|761.75|0
1651135800000|2022-04-28 08:50:00|765.46|763.06|764.7|762.3|766.77|764.37|764.59|762.19|0
1651136100000|2022-04-28 08:55:00|764.8|762.4|760.88|758.48|765.46|763.06|760.88|758.48|0
1651136400000|2022-04-28 09:00:00|760.44|758.04|760.34|757.94|762.84|760.44|758.92|756.52|0
1651136700000|2022-04-28 09:05:00|760.66|758.26|763.49|761.09|763.93|761.53|760.01|757.61|0
1651137000000|2022-04-28 09:10:00|763.27|760.87|765.02|762.62|765.89|763.49|763.27|760.87|0
1651137300000|2022-04-28 09:15:00|765.24|762.84|766.11|763.71|766.98|764.58|765.24|762.84|0
1651137600000|2022-04-28 09:20:00|766.22|763.82|764.91|762.51|766.55|764.15|764.58|762.18|0
1651137900000|2022-04-28 09:25:00|764.8|762.4|767.64|765.24|768.95|766.55|764.58|762.18|0
1651138200000|2022-04-28 09:30:00|767.31|764.91|766|763.6|767.64|765.24|765.13|762.73|0
1651138500000|2022-04-28 09:35:00|766.11|763.71|769.17|766.77|769.38|766.98|765.02|762.62|0
1651138800000|2022-04-28 09:40:00|768.95|766.55|770.48|768.08|770.48|768.08|766.76|764.36|0
1651139100000|2022-04-28 09:45:00|771.13|768.73|768.07|765.67|771.57|769.17|767.53|765.13|0
1651139400000|2022-04-28 09:50:00|768.51|766.11|769.38|766.98|771.57|769.17|768.29|765.89|0
1651139700000|2022-04-28 09:55:00|769.16|766.76|770.47|768.07|772.45|770.05|769.16|766.76|0
1651140000000|2022-04-28 10:00:00|770.26|767.86|771.13|768.73|772.23|769.83|769.6|767.2|0
1651140300000|2022-04-28 10:05:00|770.91|768.51|770.47|768.07|772.22|769.82|768.94|766.54|0
1651140600000|2022-04-28 10:10:00|770.59|768.19|772.66|770.26|772.78|770.38|770.37|767.97|0
1651140900000|2022-04-28 10:15:00|772.78|770.38|776.39|773.99|776.39|773.99|772.78|770.38|0
1651141200000|2022-04-28 10:20:00|776.17|773.77|774.85|772.45|777.16|774.76|773.98|771.58|0
1651141500000|2022-04-28 10:25:00|775.07|772.67|777.05|774.65|777.92|775.52|775.07|772.67|0
1651141800000|2022-04-28 10:30:00|776.72|774.32|775.4|773|777.7|775.3|774.63|772.23|0
1651142100000|2022-04-28 10:35:00|775.29|772.89|775.51|773.11|777.26|774.86|774.19|771.79|0
1651142400000|2022-04-28 10:40:00|775.73|773.33|775.4|773|776.82|774.42|773.97|771.57|0
1651142700000|2022-04-28 10:45:00|775.62|773.22|779.35|776.95|779.9|777.5|775.51|773.11|0
1651143000000|2022-04-28 10:50:00|779.46|777.06|779.46|777.06|779.9|777.5|778.36|775.96|0
1651143300000|2022-04-28 10:55:00|779.68|777.28|776.6|774.2|780.12|777.72|776.38|773.98|0
1651143600000|2022-04-28 11:00:00|776.82|774.42|771.56|769.16|776.82|774.42|770.9|768.5|0
1651143900000|2022-04-28 11:05:00|771.45|769.05|767.84|765.44|771.56|769.16|767.18|764.78|0
1651144200000|2022-04-28 11:10:00|767.4|765|769.15|766.75|769.7|767.3|767.18|764.78|0
1651144500000|2022-04-28 11:15:00|769.37|766.97|769.59|767.19|770.46|768.06|768.93|766.53|0
1651144800000|2022-04-28 11:20:00|769.37|766.97|769.8|767.4|770.46|768.06|768.93|766.53|0
1651145100000|2022-04-28 11:25:00|769.92|767.52|772.21|769.81|772.65|770.25|769.15|766.75|0
1651145400000|2022-04-28 11:30:00|772.65|770.25|774.18|771.78|774.4|772|771.33|768.93|0
1651145700000|2022-04-28 11:35:00|774.4|772|773.96|771.56|774.84|772.44|773.09|770.69|0
1651146000000|2022-04-28 11:40:00|774.08|771.68|773.3|770.9|774.62|772.22|773.3|770.9|0
1651146300000|2022-04-28 11:45:00|773.42|771.02|773.96|771.56|774.51|772.11|771.66|769.26|0
1651146600000|2022-04-28 11:50:00|774.18|771.78|775.49|773.09|775.93|773.53|772.43|770.03|0
1651146900000|2022-04-28 11:55:00|775.71|773.31|776.59|774.19|778.79|776.39|775.61|773.21|0
1651147200000|2022-04-28 12:00:00|776.81|774.41|778.24|775.84|778.35|775.95|775.93|773.53|0
1651147500000|2022-04-28 12:05:00|777.91|775.51|778.68|776.28|779.88|777.48|777.8|775.4|0
1651147800000|2022-04-28 12:10:00|778.79|776.39|781.42|779.02|781.98|779.58|778.79|776.39|0
1651148100000|2022-04-28 12:15:00|781.64|779.24|779.78|777.38|782.08|779.68|779|776.6|0
1651148400000|2022-04-28 12:20:00|779.66|777.26|777.03|774.63|780.1|777.7|776.81|774.41|0
1651148700000|2022-04-28 12:25:00|776.7|774.3|782.41|780.01|782.41|780.01|776.59|774.19|0
1651149000000|2022-04-28 12:30:00|782.96|780.56|785.82|783.42|787.15|784.75|782.96|780.56|0
1651149300000|2022-04-28 12:35:00|785.16|782.76|780.76|778.36|789.35|786.95|779.88|777.48|0
1651149600000|2022-04-28 12:40:00|780.32|777.92|777.9|775.5|781.2|778.8|774.61|772.21|0
1651149900000|2022-04-28 12:45:00|778.12|775.72|784.28|781.88|784.28|781.88|778.01|775.61|0
1651150200000|2022-04-28 12:50:00|784.5|782.1|789.57|787.17|791.12|788.72|784.5|782.1|0
1651150500000|2022-04-28 12:55:00|790.01|787.61|787.8|785.4|791.56|789.16|787.8|785.4|0
1651150800000|2022-04-28 13:00:00|788.69|786.29|787.58|785.18|789.79|787.39|784.94|782.54|0
1651151100000|2022-04-28 13:05:00|787.36|784.96|784.06|781.66|787.36|784.96|783.39|780.99|0
1651151400000|2022-04-28 13:10:00|784.28|781.88|786.92|784.52|786.92|784.52|783.73|781.33|0
1651151700000|2022-04-28 13:15:00|786.7|784.3|782.73|780.33|787.8|785.4|781.85|779.45|0
1651152000000|2022-04-28 13:20:00|782.51|780.11|781.85|779.45|783.17|780.77|780.97|778.57|0
1651152300000|2022-04-28 13:25:00|782.41|780.01|784.49|782.09|786.26|783.86|781.75|779.35|0
1651152600000|2022-04-28 13:30:00|784.05|781.65|795.81|793.41|795.81|793.41|777.45|775.05|0
1651152900000|2022-04-28 13:35:00|795.37|792.97|797.36|794.96|798.46|796.06|790.74|788.34|0
1651153200000|2022-04-28 13:40:00|798.68|796.28|807.09|804.69|808.54|806.14|793.17|790.77|0
1651153500000|2022-04-28 13:45:00|806.65|804.25|805.32|802.92|806.65|804.25|798.46|796.06|0
1651153800000|2022-04-28 13:50:00|805.76|803.36|798.99|796.59|809.53|807.13|798.11|795.71|0
1651154100000|2022-04-28 13:55:00|799.66|797.26|801.65|799.25|804.53|802.13|798.33|795.93|0
1651154400000|2022-04-28 14:00:00|801.87|799.47|816.09|813.69|816.2|813.8|801.21|798.81|0
1651154700000|2022-04-28 14:05:00|815.86|813.46|810.08|807.68|817.43|815.03|806.3|803.9|0
1651155000000|2022-04-28 14:10:00|808.97|806.57|809.41|807.01|815.2|812.8|806.75|804.35|0
1651155300000|2022-04-28 14:15:00|810.08|807.68|800.32|797.92|814.75|812.35|800.32|797.92|0
1651155600000|2022-04-28 14:20:00|800.76|798.36|806.3|803.9|806.74|804.34|800.1|797.7|0
1651155900000|2022-04-28 14:25:00|806.74|804.34|818.58|816.18|819.14|816.74|806.52|804.12|0
1651156200000|2022-04-28 14:30:00|819.47|817.07|823.71|821.31|824.15|821.75|817.47|815.07|0
1651156500000|2022-04-28 14:35:00|824.38|821.98|821.25|818.85|824.38|821.98|817.24|814.84|0
1651156800000|2022-04-28 14:40:00|821.47|819.07|820.58|818.18|827.05|824.65|820.14|817.74|0
1651157100000|2022-04-28 14:45:00|820.36|817.96|820.47|818.07|821.92|819.52|815.9|813.5|0
1651157400000|2022-04-28 14:50:00|820.58|818.18|819.36|816.96|825.27|822.87|817.24|814.84|0
1651157700000|2022-04-28 14:55:00|818.57|816.17|812.68|810.28|819.02|816.62|810.12|807.72|0
1651158000000|2022-04-28 15:00:00|812.02|809.62|808.57|806.17|813.46|811.06|806.69|804.29|0
1651158300000|2022-04-28 15:05:00|807.68|805.28|800.16|797.76|810.12|807.72|798.61|796.21|0
1651158600000|2022-04-28 15:10:00|799.94|797.54|798.61|796.21|802.15|799.75|798.61|796.21|0
1651158900000|2022-04-28 15:15:00|796.4|794|795.3|792.9|800.6|798.2|794.64|792.24|0
1651159200000|2022-04-28 15:20:00|795.08|792.68|799.05|796.65|800.82|798.42|794.64|792.24|0
1651159500000|2022-04-28 15:25:00|798.39|795.99|797.94|795.54|799.5|797.1|793.97|791.57|0
1651159800000|2022-04-28 15:30:00|796.72|794.32|793.39|790.99|800.49|798.09|792.73|790.33|0
1651160100000|2022-04-28 15:35:00|793.17|790.77|801.6|799.2|801.72|799.32|792.95|790.55|0
1651160400000|2022-04-28 15:40:00|801.82|799.42|804.27|801.87|804.27|801.87|799.16|796.76|0
1651160700000|2022-04-28 15:45:00|804.05|801.65|804.49|802.09|808.28|805.88|803.38|800.98|0
1651161000000|2022-04-28 15:50:00|804.71|802.31|799.72|797.32|806.49|804.09|796.71|794.31|0
1651161300000|2022-04-28 15:55:00|799.82|797.42|799.05|796.65|804.05|801.65|798.71|796.31|0
1651161600000|2022-04-28 16:00:00|799.6|797.2|796.59|794.19|803.03|800.63|795.71|793.31|0
1651161900000|2022-04-28 16:05:00|796.82|794.42|800.36|797.96|804.14|801.74|796.82|794.42|0
1651162200000|2022-04-28 16:10:00|799.92|797.52|792.83|790.43|800.81|798.41|792.83|790.43|0
1651162500000|2022-04-28 16:15:00|791.94|789.54|786.64|784.24|793.05|790.65|786.42|784.02|0
1651162800000|2022-04-28 16:20:00|786.42|784.02|781.78|779.38|787.75|785.35|780.68|778.28|0
1651163100000|2022-04-28 16:25:00|781.56|779.16|775.18|772.78|781.56|779.16|775.18|772.78|0
1651163400000|2022-04-28 16:30:00|774.08|771.68|771.46|768.58|776.06|773.66|771.14|768.02|0
1651163700000|2022-04-28 16:35:00|771.02|768.14|767.66|764.78|771.68|768.8|766.78|763.9|0
1651164000000|2022-04-28 16:40:00|768.1|765.22|761.75|758.87|768.1|765.22|761.75|758.87|0
1651164300000|2022-04-28 16:45:00|761.31|758.43|757.16|754.28|761.31|758.43|752.59|749.71|0
1651164600000|2022-04-28 16:50:00|756.94|754.06|756.51|753.63|762.19|759.31|756.29|753.41|0
1651164900000|2022-04-28 16:55:00|757.16|754.28|753.82|750.94|759.13|756.25|753.5|750.62|0
1651165200000|2022-04-28 17:00:00|752.95|750.07|751.42|748.54|756.44|753.56|750.98|748.1|0
1651165500000|2022-04-28 17:05:00|751.64|748.76|747.72|744.84|754.04|751.16|746.63|743.75|0
1651165800000|2022-04-28 17:10:00|747.94|745.06|740.56|737.68|747.94|745.06|739.91|737.03|0
1651166100000|2022-04-28 17:15:00|740.99|738.11|741.85|738.97|745.98|743.1|739.26|736.38|0
1651166400000|2022-04-28 17:20:00|742.07|739.19|746.26|743.38|748.65|745.77|741.7|738.82|0
1651166700000|2022-04-28 17:25:00|745.83|742.95|742.79|739.91|746.26|743.38|741.49|738.61|0
1651167000000|2022-04-28 17:30:00|742.57|739.69|742.79|739.91|747.24|744.36|740.84|737.96|0
1651167300000|2022-04-28 17:35:00|742.57|739.69|737.81|734.93|744.31|741.43|737.38|734.5|0
1651167600000|2022-04-28 17:40:00|737.38|734.5|741.92|739.04|746.04|743.16|736.51|733.63|0
1651167900000|2022-04-28 17:45:00|742.35|739.47|738.24|735.36|743.65|740.77|736.94|734.06|0
1651168200000|2022-04-28 17:50:00|738.02|735.14|743.8|740.92|744.95|742.07|738.02|735.14|0
1651168500000|2022-04-28 17:55:00|743.59|740.71|740.32|737.92|745.54|742.66|739.88|737.48|0
1651168800000|2022-04-28 18:00:00|740.1|737.7|738.8|736.4|741.61|739.21|737.94|735.54|0
1651169100000|2022-04-28 18:05:00|739.02|736.62|740.75|738.35|743.13|740.73|738.59|736.19|0
1651169400000|2022-04-28 18:10:00|740.53|738.13|741.61|739.21|741.83|739.43|737.29|734.89|0
1651169700000|2022-04-28 18:15:00|741.18|738.78|738.8|736.4|743.99|741.59|738.8|736.4|0
1651170000000|2022-04-28 18:20:00|739.02|736.62|736.42|734.02|741.83|739.43|736.42|734.02|0
1651170300000|2022-04-28 18:25:00|736.21|733.81|737.29|734.89|739.66|737.26|736.21|733.81|0
1651170600000|2022-04-28 18:30:00|737.07|734.67|737.72|735.32|740.53|738.13|735.13|732.73|0
1651170900000|2022-04-28 18:35:00|737.29|734.89|734.91|732.51|738.15|735.75|733.83|731.43|0
1651171200000|2022-04-28 18:40:00|734.7|732.3|730.17|727.77|734.7|732.3|729.96|727.56|0
1651171500000|2022-04-28 18:45:00|729.96|727.56|726.47|724.07|731.71|729.31|726.47|724.07|0
1651171800000|2022-04-28 18:50:00|726.26|723.86|730.55|728.15|730.55|728.15|723.48|721.08|0
1651172100000|2022-04-28 18:55:00|730.98|728.58|727.55|725.15|731.63|729.23|727.33|724.93|0
1651172400000|2022-04-28 19:00:00|728.62|726.22|727.44|725.04|730.98|728.58|724.76|722.36|0
1651172700000|2022-04-28 19:05:00|727.54|725.14|725.11|722.23|727.54|725.14|723.93|721.05|0
1651173000000|2022-04-28 19:10:00|725.21|722.33|728.32|725.44|729.72|726.84|725.21|722.33|0
1651173300000|2022-04-28 19:15:00|728.64|725.76|724.74|721.86|729.93|727.05|724.74|721.86|0
1651173600000|2022-04-28 19:20:00|724.53|721.65|721.08|718.2|725.81|722.93|720.65|717.77|0
1651173900000|2022-04-28 19:25:00|721.72|718.84|728.13|725.25|728.13|725.25|721.29|718.41|0
1651174200000|2022-04-28 19:30:00|728.34|725.46|734.26|731.38|734.9|732.02|727.27|724.39|0
1651174500000|2022-04-28 19:35:00|734.04|731.16|735.76|732.88|738.98|736.1|731.9|729.02|0
1651174800000|2022-04-28 19:40:00|735.97|733.09|738.76|735.88|739.83|736.95|730.62|727.74|0
1651175100000|2022-04-28 19:45:00|739.4|736.52|739.63|736.75|743.29|740.41|734.25|731.37|0
1651175400000|2022-04-28 19:50:00|742.43|739.55|742.21|739.33|746.73|743.85|740.49|737.61|0
1651175700000|2022-04-28 19:55:00|743.07|740.19|737.93|735.05|749.21|746.33|737.93|735.05|0
1651176000000|2022-04-28 20:00:00|736.64|733.76|753.22|750.34|763.2|760.32|736.21|733.33|0
1651176300000|2022-04-28 20:05:00|753.66|750.78|757.89|755.01|759.4|756.52|748.15|745.27|0
1651176600000|2022-04-28 20:10:00|759.19|756.31|761.36|758.48|762.01|759.13|754.42|751.54|0
1651176900000|2022-04-28 20:15:00|759.43|756.07|760.41|757.05|763.77|760.41|758.56|755.2|0
1651177200000|2022-04-28 20:20:00|760.29|756.93|757.59|754.23|762.46|759.1|754.77|751.41|0
1651177500000|2022-04-28 20:25:00|757.37|754.01|756.29|752.93|759.64|756.28|755.31|751.95|0
1651177800000|2022-04-28 20:30:00|755.96|752.6|744.15|740.23|755.96|752.6|734.43|731.07|0
1651178100000|2022-04-28 20:35:00|743.83|739.91|747.71|743.79|748.57|744.65|740.39|736.47|0
1651178400000|2022-04-28 20:40:00|747.6|743.68|746.84|742.92|750.3|746.38|745.76|741.84|0
1651178700000|2022-04-28 20:45:00|747.17|743.25|759.52|755.6|759.96|756.04|746.96|743.04|0
1651179000000|2022-04-28 20:50:00|759.41|755.49|756.14|753.34|760.28|756.38|755.7|752.9|0
1651179300000|2022-04-28 20:55:00|756.57|753.77|757|754.2|758.41|755.61|752.77|749.97|0
1651179600000|2022-04-28 21:00:00|757.39|754.59|759.57|756.77|760.55|757.75|755.02|752.22|0
1651179900000|2022-04-28 21:05:00|759.6|756.8|762.2|759.4|762.86|760.06|759.31|756.51|0
1651180200000|2022-04-28 21:10:00|762.23|759.43|766.83|764.03|766.83|764.03|760.14|757.34|0
1651180500000|2022-04-28 21:15:00|766.73|763.93|767.43|764.63|768.03|765.23|765.59|762.79|0
1651180800000|2022-04-28 21:20:00|767.15|764.35|776.07|773.27|778.98|776.18|766.96|764.16|0
1651181100000|2022-04-28 21:25:00|776.04|773.24|773.61|770.81|777.19|774.39|771.95|769.15|0
1651181400000|2022-04-28 21:30:00|773.58|770.78|773.75|770.95|775.1|772.3|773.1|770.3|0
1651181700000|2022-04-28 21:35:00|773.63|770.83|773.43|770.63|775.2|772.4|773.43|770.63|0
1651182000000|2022-04-28 21:40:00|773.37|770.57|773.65|770.85|773.65|770.85|770.53|767.73|0
1651182300000|2022-04-28 21:45:00|773.98|771.18|768.6|765.8|773.98|771.18|768.1|765.3|0
1651182600000|2022-04-28 21:50:00|768.63|765.83|767.95|765.15|769.15|766.35|767.02|764.22|0
1651182900000|2022-04-28 21:55:00|768.04|765.24|767.65|764.85|768.25|765.45|765.75|762.95|0
1651183200000|2022-04-28 22:00:00|773.34|770.54|768.75|765.95|778.6|775.8|768.53|765.73|0
1651183500000|2022-04-28 22:05:00|768.86|766.06|768.2|765.4|769.73|766.93|766.89|764.09|0
1651183800000|2022-04-28 22:10:00|768.42|765.62|767.33|764.53|770.5|767.7|765.91|763.11|0
1651184100000|2022-04-28 22:15:00|766.45|763.65|765.91|763.11|766.67|763.87|764.27|761.47|0
1651184400000|2022-04-28 22:20:00|766.02|763.22|766.23|763.43|766.67|763.87|762.96|760.16|0
1651184700000|2022-04-28 22:25:00|766.02|763.22|767.22|764.42|769.29|766.49|765.58|762.78|0
1651185000000|2022-04-28 22:30:00|767.32|764.52|766.01|763.21|767.44|764.64|764.05|761.25|0
1651185300000|2022-04-28 22:35:00|766.23|763.43|767.32|764.52|767.76|764.96|766.23|763.43|0
1651185600000|2022-04-28 22:40:00|767.54|764.74|770.38|767.58|771.69|768.89|767.1|764.3|0
1651185900000|2022-04-28 22:45:00|771.03|768.23|771.03|768.23|771.69|768.89|769.5|766.7|0
1651186200000|2022-04-28 22:50:00|771.15|768.35|771.91|769.11|772.56|769.76|770.81|768.01|0
1651186500000|2022-04-28 22:55:00|771.69|768.89|770.16|767.36|771.91|769.11|769.94|767.14|0
1651186800000|2022-04-28 23:00:00|769.94|767.14|771.47|768.67|772.24|769.44|769.94|767.14|0
1651187100000|2022-04-28 23:05:00|771.69|768.89|770.81|768.01|772.24|769.44|770.81|768.01|0
1651187400000|2022-04-28 23:10:00|770.92|768.12|770.59|767.79|771.47|768.67|770.15|767.35|0
1651187700000|2022-04-28 23:15:00|770.92|768.12|767.75|764.95|771.68|768.88|767.43|764.63|0
1651188000000|2022-04-28 23:20:00|767.97|765.17|768.9|766.1|769.01|766.21|766.66|763.86|0
1651188300000|2022-04-28 23:25:00|768.68|765.88|768.57|765.77|769.55|766.75|768.46|765.66|0
1651188600000|2022-04-28 23:30:00|768.68|765.88|770.32|767.52|770.64|767.84|767.81|765.01|0
1651188900000|2022-04-28 23:35:00|770.42|767.62|771.29|768.49|771.84|769.04|769.77|766.97|0
1651189200000|2022-04-28 23:40:00|771.07|768.27|771.73|768.93|772.38|769.58|771.07|768.27|0
1651189500000|2022-04-28 23:45:00|771.51|768.71|771.07|768.27|772.16|769.36|771.07|768.27|0
1651189800000|2022-04-28 23:50:00|771.29|768.49|770.75|767.95|771.73|768.93|770.64|767.84|0
1651190100000|2022-04-28 23:55:00|770.63|767.83|771.07|768.27|771.51|768.71|770.63|767.83|0
1651190400000|2022-04-29 00:00:00|770.85|768.05|770.09|767.29|771.29|768.49|769.76|766.96|0
1651190700000|2022-04-29 00:05:00|770.2|767.4|769.11|766.31|770.2|767.4|769|766.2|0
1651191000000|2022-04-29 00:10:00|769.22|766.42|766.06|763.26|769.32|766.52|765.84|763.04|0
1651191300000|2022-04-29 00:15:00|765.84|763.04|763.45|760.65|765.84|763.04|762.47|759.67|0
1651191600000|2022-04-29 00:20:00|763.23|760.43|760.19|757.39|763.23|760.43|760.19|757.39|0
1651191900000|2022-04-29 00:25:00|760.4|757.6|759.97|757.17|760.62|757.82|759|756.2|0
1651192200000|2022-04-29 00:30:00|759.75|756.95|760.11|757.31|760.62|757.82|759.24|756.44|0
1651192500000|2022-04-29 00:35:00|760.01|757.21|760.55|757.75|760.76|757.96|758.81|756.01|0
1651192800000|2022-04-29 00:40:00|760.33|757.53|761.63|758.83|762.29|759.49|760.33|757.53|0
1651193100000|2022-04-29 00:45:00|761.85|759.05|761.63|758.83|762.29|759.49|761.2|758.4|0
1651193400000|2022-04-29 00:50:00|761.53|758.73|762.28|759.48|762.5|759.7|760.11|757.31|0
1651193700000|2022-04-29 00:55:00|762.5|759.7|760.11|757.31|762.72|759.92|759.89|757.09|0
1651194000000|2022-04-29 01:00:00|760|757.2|761.19|758.39|761.19|758.39|759.24|756.44|0
1651194300000|2022-04-29 01:05:00|760.98|758.18|759.57|756.77|760.98|758.18|759.24|756.44|0
1651194600000|2022-04-29 01:10:00|759.45|756.65|759.89|757.09|760.54|757.74|758.58|755.78|0
1651194900000|2022-04-29 01:15:00|759.67|756.87|755.98|753.18|760.1|757.3|755.32|752.52|0
1651195200000|2022-04-29 01:20:00|755.87|753.07|756.63|753.83|758.36|755.56|755.54|752.74|0
1651195500000|2022-04-29 01:25:00|756.52|753.72|754.46|751.66|756.63|753.83|752.72|749.92|0
1651195800000|2022-04-29 01:30:00|754.13|751.33|751.64|748.84|754.24|751.44|750.77|747.97|0
1651196100000|2022-04-29 01:35:00|751.42|748.62|750.34|747.54|751.53|748.73|749.69|746.89|0
1651196400000|2022-04-29 01:40:00|750.12|747.32|748.82|746.02|750.55|747.75|747.53|744.73|0
1651196700000|2022-04-29 01:45:00|748.61|745.81|749.04|746.24|749.69|746.89|747.96|745.16|0
1651197000000|2022-04-29 01:50:00|749.15|746.35|749.9|747.1|750.55|747.75|748.6|745.8|0
1651197300000|2022-04-29 01:55:00|749.8|747|750.55|747.75|750.55|747.75|749.04|746.24|0
1651197600000|2022-04-29 02:00:00|750.66|747.86|749.8|747|750.77|747.97|749.47|746.67|0
1651197900000|2022-04-29 02:05:00|749.9|747.1|749.47|746.67|750.77|747.97|749.25|746.45|0
1651198200000|2022-04-29 02:10:00|749.25|746.45|751.85|749.05|752.06|749.26|748.38|745.58|0
1651198500000|2022-04-29 02:15:00|751.63|748.83|751.63|748.83|751.96|749.16|750.76|747.96|0
1651198800000|2022-04-29 02:20:00|751.31|748.51|751.09|748.29|752.06|749.26|750.98|748.18|0
1651199100000|2022-04-29 02:25:00|751.19|748.39|751.63|748.83|753.58|750.78|751.19|748.39|0
1651199400000|2022-04-29 02:30:00|751.84|749.04|754.12|751.32|754.44|751.64|751.84|749.04|0
1651199700000|2022-04-29 02:35:00|754.01|751.21|755.53|752.73|755.74|752.94|753.14|750.34|0
1651200000000|2022-04-29 02:40:00|755.74|752.94|755.31|752.51|757.05|754.25|755.09|752.29|0
1651200300000|2022-04-29 02:45:00|755.09|752.29|754.01|751.21|755.09|752.29|753.14|750.34|0
1651200600000|2022-04-29 02:50:00|753.79|750.99|753.04|750.24|753.79|750.99|752.39|749.59|0
1651200900000|2022-04-29 02:55:00|752.71|749.91|753.79|750.99|754.44|751.64|752.17|749.37|0
1651201200000|2022-04-29 03:00:00|753.57|750.77|753.14|750.34|753.57|750.77|752.6|749.8|0
1651201500000|2022-04-29 03:05:00|753.35|750.55|754|751.2|754.65|751.85|753.14|750.34|0
1651201800000|2022-04-29 03:10:00|754.12|751.32|755.52|752.72|756.61|753.81|754|751.2|0
1651202100000|2022-04-29 03:15:00|755.09|752.29|752.7|749.9|755.95|753.15|752.27|749.47|0
1651202400000|2022-04-29 03:20:00|752.48|749.68|754.87|752.07|754.87|752.07|752.27|749.47|0
1651202700000|2022-04-29 03:25:00|754.76|751.96|751.62|748.82|755.09|752.29|750.53|747.73|0
1651203000000|2022-04-29 03:30:00|751.51|748.71|751.29|748.49|751.95|749.15|750.65|747.85|0
1651203300000|2022-04-29 03:35:00|750.97|748.17|753.35|750.55|753.89|751.09|750.97|748.17|0
1651203600000|2022-04-29 03:40:00|753.13|750.33|752.91|750.11|754.65|751.85|752.48|749.68|0
1651203900000|2022-04-29 03:45:00|753.13|750.33|753.35|750.55|753.46|750.66|751.61|748.81|0
1651204200000|2022-04-29 03:50:00|753.24|750.44|755.08|752.28|755.3|752.5|751.18|748.38|0
1651204500000|2022-04-29 03:55:00|754.86|752.06|752.59|749.79|756.38|753.58|752.26|749.46|0
1651204800000|2022-04-29 04:00:00|752.48|749.68|753.78|750.98|754.11|751.31|750.96|748.16|0
1651205100000|2022-04-29 04:05:00|753.89|751.09|753.24|750.44|754.64|751.84|753.02|750.22|0
1651205400000|2022-04-29 04:10:00|753.34|750.54|753.77|750.97|754.1|751.3|753.02|750.22|0
1651205700000|2022-04-29 04:15:00|753.89|751.09|753.45|750.65|754.21|751.41|753.12|750.32|0
1651206000000|2022-04-29 04:20:00|753.56|750.76|753.77|750.97|753.99|751.19|752.69|749.89|0
1651206300000|2022-04-29 04:25:00|753.67|750.87|753.23|750.43|753.89|751.09|752.8|750|0
1651206600000|2022-04-29 04:30:00|753.34|750.54|752.47|749.67|753.67|750.87|752.04|749.24|0
1651206900000|2022-04-29 04:35:00|752.69|749.89|753.34|750.54|753.55|750.75|752.15|749.35|0
1651207200000|2022-04-29 04:40:00|753.23|750.43|752.69|749.89|753.55|750.75|752.47|749.67|0
1651207500000|2022-04-29 04:45:00|752.9|750.1|752.03|749.23|753.77|750.97|752.03|749.23|0
1651207800000|2022-04-29 04:50:00|751.82|749.02|752.03|749.23|753.55|750.75|751.38|748.58|0
1651208100000|2022-04-29 04:55:00|751.93|749.13|751.17|748.37|752.25|749.45|750.52|747.72|0
1651208400000|2022-04-29 05:00:00|751.38|748.58|747.06|744.26|751.38|748.58|746.41|743.61|0
1651208700000|2022-04-29 05:05:00|746.84|744.04|745.54|742.74|747.27|744.47|745.33|742.53|0
1651209000000|2022-04-29 05:10:00|745.76|742.96|746.41|743.61|747.05|744.25|745.54|742.74|0
1651209300000|2022-04-29 05:15:00|746.19|743.39|748.13|745.33|748.35|745.55|746.19|743.39|0
1651209600000|2022-04-29 05:20:00|747.92|745.12|749.65|746.85|751.81|749.01|747.7|744.9|0
1651209900000|2022-04-29 05:25:00|749.86|747.06|748.78|745.98|750.08|747.28|748.56|745.76|0
1651210200000|2022-04-29 05:30:00|748.56|745.76|748.46|745.66|749.86|747.06|747.48|744.68|0
1651210500000|2022-04-29 05:35:00|748.56|745.76|747.05|744.25|748.78|745.98|746.4|743.6|0
1651210800000|2022-04-29 05:40:00|746.83|744.03|747.7|744.9|748.13|745.33|746.62|743.82|0
1651211100000|2022-04-29 05:45:00|747.26|744.46|747.91|745.11|748.02|745.22|746.83|744.03|0
1651211400000|2022-04-29 05:50:00|748.13|745.33|750.72|747.92|751.05|748.25|747.91|745.11|0
1651211700000|2022-04-29 05:55:00|751.16|748.36|748.99|746.19|752.24|749.44|748.78|745.98|0
1651212000000|2022-04-29 06:00:00|749.21|746.41|746.94|744.14|752.46|749.66|746.94|744.14|0
1651212300000|2022-04-29 06:05:00|746.61|743.81|744.24|741.44|746.83|744.03|742.73|739.93|0
1651212600000|2022-04-29 06:10:00|744.67|741.87|747.91|745.11|749.42|746.62|744.67|741.87|0
1651212900000|2022-04-29 06:15:00|747.69|744.89|747.26|744.46|749.53|746.73|745.1|742.3|0
1651213200000|2022-04-29 06:20:00|747.47|744.67|744.88|742.08|748.55|745.75|744.13|741.33|0
1651213500000|2022-04-29 06:25:00|745.31|742.51|744.66|741.86|746.61|743.81|743.8|741|0
1651213800000|2022-04-29 06:30:00|744.78|741.98|743.37|740.57|745.96|743.16|742.51|739.71|0
1651214100000|2022-04-29 06:35:00|743.27|740.47|742.29|739.49|743.37|740.57|741|738.2|0
1651214400000|2022-04-29 06:40:00|742.72|739.92|742.4|739.6|743.8|741|741.97|739.17|0
1651214700000|2022-04-29 06:45:00|742.51|739.71|744.66|741.86|744.88|742.08|741.43|738.63|0
1651215000000|2022-04-29 06:50:00|744.45|741.65|747.25|744.45|747.68|744.88|744.01|741.21|0
1651215300000|2022-04-29 06:55:00|747.68|744.88|749.76|746.96|750.41|747.61|746.6|743.8|0
1651215600000|2022-04-29 07:00:00|749.22|746.42|755.05|752.25|756.47|753.67|748.68|745.88|0
1651215900000|2022-04-29 07:05:00|754.63|752.23|754.49|752.09|759.26|756.86|754.28|751.88|0
1651216200000|2022-04-29 07:10:00|754.61|752.21|758.18|755.78|758.83|756.43|753.84|751.44|0
1651216500000|2022-04-29 07:15:00|758.29|755.89|756.07|753.67|758.61|756.21|754.34|751.94|0
1651216800000|2022-04-29 07:20:00|755.97|753.57|753.68|751.28|755.97|753.57|751.63|749.23|0
1651217100000|2022-04-29 07:25:00|753.9|751.5|753.47|751.07|756.84|754.44|751.52|749.12|0
1651217400000|2022-04-29 07:30:00|753.36|750.96|751.08|748.68|753.36|750.96|749.78|747.38|0
1651217700000|2022-04-29 07:35:00|751.19|748.79|748.81|746.41|751.19|748.79|747.19|744.79|0
1651218000000|2022-04-29 07:40:00|748.7|746.3|749.03|746.63|752.15|749.75|747.83|745.43|0
1651218300000|2022-04-29 07:45:00|749.35|746.95|747.52|745.12|751.09|748.69|746.75|744.35|0
1651218600000|2022-04-29 07:50:00|747.4|745|748.05|745.65|750.98|748.58|744.92|742.52|0
1651218900000|2022-04-29 07:55:00|748.16|745.76|750.22|747.82|751.42|749.02|747.51|745.11|0
1651219200000|2022-04-29 08:00:00|749.78|747.38|747.83|745.43|751.52|749.12|747.18|744.78|0
1651219500000|2022-04-29 08:05:00|747.4|745|748.7|746.3|750.87|748.47|746.1|743.7|0
1651219800000|2022-04-29 08:10:00|748.48|746.08|748.16|745.76|749.13|746.73|747.18|744.78|0
1651220100000|2022-04-29 08:15:00|748.26|745.86|749.22|746.82|749.22|746.82|746.32|743.92|0
1651220400000|2022-04-29 08:20:00|749.44|747.04|752.26|749.86|752.47|750.07|749.22|746.82|0
1651220700000|2022-04-29 08:25:00|752.15|749.75|747.49|745.09|755.08|752.68|747.49|745.09|0
1651221000000|2022-04-29 08:30:00|747.71|745.31|752.37|749.97|752.37|749.97|747.49|745.09|0
1651221300000|2022-04-29 08:35:00|752.58|750.18|756.16|753.76|756.16|753.76|751.17|748.77|0
1651221600000|2022-04-29 08:40:00|755.94|753.54|756.59|754.19|757.25|754.85|753.55|751.15|0
1651221900000|2022-04-29 08:45:00|757.25|754.85|753.34|750.94|757.25|754.85|752.25|749.85|0
1651222200000|2022-04-29 08:50:00|753.77|751.37|754.85|752.45|755.72|753.32|753.01|750.61|0
1651222500000|2022-04-29 08:55:00|754.97|752.57|755.29|752.89|756.81|754.41|754.42|752.02|0
1651222800000|2022-04-29 09:00:00|755.18|752.78|756.49|754.09|757.68|755.28|755.18|752.78|0
1651223100000|2022-04-29 09:05:00|755.95|753.55|760.62|758.22|761.49|759.09|755.95|753.55|0
1651223400000|2022-04-29 09:10:00|760.4|758|761.05|758.65|761.49|759.09|759.53|757.13|0
1651223700000|2022-04-29 09:15:00|761.27|758.87|760.83|758.43|763.01|760.61|760.4|758|0
1651224000000|2022-04-29 09:20:00|761.05|758.65|759.64|757.24|762.14|759.74|758.01|755.61|0
1651224300000|2022-04-29 09:25:00|760.08|757.68|763.45|761.05|764.32|761.92|759.96|757.56|0
1651224600000|2022-04-29 09:30:00|763.88|761.48|763.45|761.05|765.19|762.79|760.83|758.43|0
1651224900000|2022-04-29 09:35:00|763.34|760.94|761.82|759.42|764.54|762.14|761.48|759.08|0
1651225200000|2022-04-29 09:40:00|761.92|759.52|763.78|761.38|765.42|763.02|761.92|759.52|0
1651225500000|2022-04-29 09:45:00|763.89|761.49|763.56|761.16|765.3|762.9|763.12|760.72|0
1651225800000|2022-04-29 09:50:00|763.78|761.38|765.95|763.55|766.17|763.77|762.47|760.07|0
1651226100000|2022-04-29 09:55:00|765.74|763.34|763.77|761.37|766.39|763.99|763.34|760.94|0
1651226400000|2022-04-29 10:00:00|763.67|761.27|760.18|757.78|764.1|761.7|758.77|756.37|0
1651226700000|2022-04-29 10:05:00|760.29|757.89|760.72|758.32|762.25|759.85|760.29|757.89|0
1651227000000|2022-04-29 10:10:00|760.94|758.54|763.33|760.93|764.97|762.57|760.94|758.54|0
1651227300000|2022-04-29 10:15:00|763.55|761.15|763.55|761.15|764.42|762.02|761.16|758.76|0
1651227600000|2022-04-29 10:20:00|763.67|761.27|765.95|763.55|766.17|763.77|763.55|761.15|0
1651227900000|2022-04-29 10:25:00|765.3|762.9|768.35|765.95|769.66|767.26|765.08|762.68|0
1651228200000|2022-04-29 10:30:00|768.46|766.06|767.48|765.08|769.66|767.26|766.6|764.2|0
1651228500000|2022-04-29 10:35:00|767.91|765.51|769.34|766.94|769.88|767.48|767.48|765.08|0
1651228800000|2022-04-29 10:40:00|769.44|767.04|772.09|769.69|772.31|769.91|768.13|765.73|0
1651229100000|2022-04-29 10:45:00|772.31|769.91|772.31|769.91|773.18|770.78|771|768.6|0
1651229400000|2022-04-29 10:50:00|772.52|770.12|770.34|767.94|772.52|770.12|769.68|767.28|0
1651229700000|2022-04-29 10:55:00|770.56|768.16|772.09|769.69|774.05|771.65|770.12|767.72|0
1651230000000|2022-04-29 11:00:00|771.87|769.47|772.3|769.9|774.39|771.99|769.46|767.06|0
1651230300000|2022-04-29 11:05:00|772.08|769.68|770.89|768.49|772.52|770.12|770.12|767.72|0
1651230600000|2022-04-29 11:10:00|770.77|768.37|773.95|771.55|775.36|772.96|770.77|768.37|0
1651230900000|2022-04-29 11:15:00|774.05|771.65|770.77|768.37|774.27|771.87|770.55|768.15|0
1651231200000|2022-04-29 11:20:00|770.89|768.49|769.46|767.06|771.21|768.81|769.02|766.62|0
1651231500000|2022-04-29 11:25:00|769.36|766.96|770.55|768.15|772.08|769.68|768.15|765.75|0
1651231800000|2022-04-29 11:30:00|770.66|768.26|773.72|771.32|773.83|771.43|768.81|766.41|0
1651232100000|2022-04-29 11:35:00|773.83|771.43|773.5|771.1|775.25|772.85|773.39|770.99|0
1651232400000|2022-04-29 11:40:00|774.05|771.65|775.36|772.96|776.67|774.27|773.61|771.21|0
1651232700000|2022-04-29 11:45:00|775.47|773.07|776.01|773.61|776.67|774.27|773.28|770.88|0
1651233000000|2022-04-29 11:50:00|776.13|773.73|776.35|773.95|778.64|776.24|776.01|773.61|0
1651233300000|2022-04-29 11:55:00|776.45|774.05|775.36|772.96|776.45|774.05|772.95|770.55|0
1651233600000|2022-04-29 12:00:00|775.47|773.07|773.39|770.99|776.23|773.83|772.73|770.33|0
1651233900000|2022-04-29 12:05:00|773.17|770.77|770.88|768.48|774.48|772.08|770.54|768.14|0
1651234200000|2022-04-29 12:10:00|770.76|768.36|771.2|768.8|773.38|770.98|770.54|768.14|0
1651234500000|2022-04-29 12:15:00|770.98|768.58|768.58|766.18|771.42|769.02|768.36|765.96|0
1651234800000|2022-04-29 12:20:00|768.36|765.96|762.7|760.3|768.8|766.4|762.48|760.08|0
1651235100000|2022-04-29 12:25:00|762.48|760.08|763.13|760.73|764.65|762.25|762.48|760.08|0
1651235400000|2022-04-29 12:30:00|763.35|760.95|768.9|766.5|772.51|770.11|763.35|760.95|0
1651235700000|2022-04-29 12:35:00|769.12|766.72|774.36|771.96|776.77|774.37|769.12|766.72|0
1651236000000|2022-04-29 12:40:00|774.14|771.74|769.99|767.59|775.02|772.62|768.68|766.28|0
1651236300000|2022-04-29 12:45:00|769.77|767.37|766.93|764.53|771.3|768.9|765.41|763.01|0
1651236600000|2022-04-29 12:50:00|768.02|765.62|768.68|766.28|769.23|766.83|765.84|763.44|0
1651236900000|2022-04-29 12:55:00|768.9|766.5|773.7|771.3|773.7|771.3|767.8|765.4|0
1651237200000|2022-04-29 13:00:00|774.36|771.96|774.69|772.29|775.45|773.05|771.73|769.33|0
1651237500000|2022-04-29 13:05:00|774.8|772.4|780.93|778.53|781.15|778.75|774.36|771.96|0
1651237800000|2022-04-29 13:10:00|781.15|778.75|783.13|780.73|783.79|781.39|780.05|777.65|0
1651238100000|2022-04-29 13:15:00|782.91|780.51|780.05|777.65|783.79|781.39|779.18|776.78|0
1651238400000|2022-04-29 13:20:00|780.71|778.31|773.48|771.08|781.15|778.75|772.6|770.2|0
1651238700000|2022-04-29 13:25:00|773.26|770.86|773.48|771.08|775.67|773.27|772.17|769.77|0
1651239000000|2022-04-29 13:30:00|773.15|770.75|766.44|764.04|779.63|777.23|764.05|761.65|0
1651239300000|2022-04-29 13:35:00|766.22|763.82|772.38|769.98|775.23|772.83|762.31|759.91|0
1651239600000|2022-04-29 13:40:00|771.73|769.33|780.71|778.31|780.82|778.42|767.58|765.18|0
1651239900000|2022-04-29 13:45:00|779.61|777.21|774.79|772.39|781.8|779.4|772.6|770.2|0
1651240200000|2022-04-29 13:50:00|775.23|772.83|772.42|770.02|778.73|776.33|770.63|768.23|0
1651240500000|2022-04-29 13:55:00|770.89|768.49|752.78|750.38|770.89|768.49|751.37|748.97|0
1651240800000|2022-04-29 14:00:00|752.57|750.17|758.98|756.58|759.64|757.24|751.58|749.18|0
1651241100000|2022-04-29 14:05:00|759.2|756.8|763.34|760.94|767.06|764.66|758.11|755.71|0
1651241400000|2022-04-29 14:10:00|762.91|760.51|764.87|762.47|767.28|764.88|759.42|757.02|0
1651241700000|2022-04-29 14:15:00|765.31|762.91|781.78|779.38|783.32|780.92|758.98|756.58|0
1651242000000|2022-04-29 14:20:00|782.66|780.26|785.3|782.9|787.73|785.33|780.01|777.61|0
1651242300000|2022-04-29 14:25:00|785.64|783.24|792.6|790.2|793.93|791.53|783.76|781.36|0
1651242600000|2022-04-29 14:30:00|793.93|791.53|794.68|792.28|794.68|792.28|788.78|786.38|0
1651242900000|2022-04-29 14:35:00|794.01|791.61|794.13|791.73|799.56|797.16|792.46|790.06|0
1651243200000|2022-04-29 14:40:00|794.01|791.61|796.01|793.61|800|797.6|793.35|790.95|0
1651243500000|2022-04-29 14:45:00|796.23|793.83|800.89|798.49|801.55|799.15|796.01|793.61|0
1651243800000|2022-04-29 14:50:00|801.33|798.93|798.89|796.49|803.55|801.15|798|795.6|0
1651244100000|2022-04-29 14:55:00|798.67|796.27|796.45|794.05|800.44|798.04|795.34|792.94|0
1651244400000|2022-04-29 15:00:00|797.56|795.16|798.66|796.26|803.55|801.15|797.33|794.93|0
1651244700000|2022-04-29 15:05:00|799.11|796.71|799.99|797.59|800.88|798.48|792.68|790.28|0
1651245000000|2022-04-29 15:10:00|799.89|797.49|800.22|797.82|806.44|804.04|798|795.6|0
1651245300000|2022-04-29 15:15:00|801.55|799.15|798.22|795.82|802.66|800.26|797.77|795.37|0
1651245600000|2022-04-29 15:20:00|797.55|795.15|796.34|793.94|801.77|799.37|793.78|791.38|0
1651245900000|2022-04-29 15:25:00|796.22|793.82|795.33|792.93|799.77|797.37|794.23|791.83|0
1651246200000|2022-04-29 15:30:00|795.78|793.38|791.57|789.17|796.89|794.49|785.61|783.21|0
1651246500000|2022-04-29 15:35:00|791.13|788.73|794.45|792.05|794.45|792.05|788.03|785.63|0
1651246800000|2022-04-29 15:40:00|795.11|792.71|788.92|786.52|796|793.6|788.47|786.07|0
1651247100000|2022-04-29 15:45:00|789.14|786.74|790.68|788.28|791.57|789.17|784.28|781.88|0
1651247400000|2022-04-29 15:50:00|790.24|787.84|790.25|787.85|793.57|791.17|787.39|784.99|0
1651247700000|2022-04-29 15:55:00|790.03|787.63|798.13|795.73|798.68|796.28|788.48|786.08|0
1651248000000|2022-04-29 16:00:00|798.01|795.61|809.6|807.2|810.05|807.65|797.57|795.17|0
1651248300000|2022-04-29 16:05:00|809.82|807.42|811.39|808.99|812.51|810.11|808.26|805.86|0
1651248600000|2022-04-29 16:10:00|811.61|809.21|809.15|806.75|812.06|809.66|807.37|804.97|0
1651248900000|2022-04-29 16:15:00|809.82|807.42|812.44|810.04|813.17|810.77|809.15|806.75|0
1651249200000|2022-04-29 16:20:00|812.1|809.7|809.73|807.33|814.19|811.79|809.73|807.33|0
1651249500000|2022-04-29 16:25:00|809.29|806.89|812.85|810.45|815.09|812.69|807.51|805.11|0
1651249800000|2022-04-29 16:30:00|813.97|811.57|815.09|812.69|816.87|814.47|812.63|810.23|0
1651250100000|2022-04-29 16:35:00|814.86|812.46|814.64|812.24|816.87|814.47|812.85|810.45|0
1651250400000|2022-04-29 16:40:00|814.86|812.46|820.23|817.83|820.45|818.05|814.19|811.79|0
1651250700000|2022-04-29 16:45:00|819.55|817.15|820.45|818.05|820.9|818.5|817.32|814.92|0
1651251000000|2022-04-29 16:50:00|820.67|818.27|828.07|825.67|828.07|825.67|820.45|818.05|0
1651251300000|2022-04-29 16:55:00|827.62|825.22|823.81|821.41|827.62|825.22|821.79|819.39|0
1651251600000|2022-04-29 17:00:00|824.48|822.08|817.09|814.69|824.48|822.08|815.53|813.13|0
1651251900000|2022-04-29 17:05:00|817.66|815.26|823.43|821.03|825|822.6|817.66|815.26|0
1651252200000|2022-04-29 17:10:00|823.66|821.26|820.07|817.67|824.78|822.38|820.07|817.67|0
1651252500000|2022-04-29 17:15:00|819.96|817.56|817.6|815.2|820.96|818.56|816.15|813.75|0
1651252800000|2022-04-29 17:20:00|818.05|815.65|812.01|809.61|819.62|817.22|812.01|809.61|0
1651253100000|2022-04-29 17:25:00|812.45|810.05|814.24|811.84|814.69|812.29|807.76|805.36|0
1651253400000|2022-04-29 17:30:00|814.91|812.51|811.33|808.93|814.91|812.51|809.1|806.7|0
1651253700000|2022-04-29 17:35:00|811.78|809.38|810.89|808.49|812.9|810.5|804.64|802.24|0
1651254000000|2022-04-29 17:40:00|810.66|808.26|817.37|814.97|819.39|816.99|810.44|808.04|0
1651254300000|2022-04-29 17:45:00|818.04|815.64|822.08|819.68|822.3|819.9|817.6|815.2|0
1651254600000|2022-04-29 17:50:00|820.96|818.56|822.53|820.13|822.98|820.58|819.84|817.44|0
1651254900000|2022-04-29 17:55:00|823.42|821.02|823.42|821.02|824.32|821.92|821.4|819|0
1651255200000|2022-04-29 18:00:00|823.65|821.25|827.24|824.84|828.59|826.19|822.53|820.13|0
1651255500000|2022-04-29 18:05:00|827.69|825.29|829.63|827.23|829.86|827.46|826.57|824.17|0
1651255800000|2022-04-29 18:10:00|830.08|827.68|828.28|825.88|832.33|829.93|826.49|824.09|0
1651256100000|2022-04-29 18:15:00|828.51|826.11|827.16|824.76|828.51|826.11|820.88|818.48|0
1651256400000|2022-04-29 18:20:00|827.61|825.21|833.45|831.05|834.35|831.95|827.61|825.21|0
1651256700000|2022-04-29 18:25:00|833.23|830.83|832.44|830.04|833.68|831.28|830.53|828.13|0
1651257000000|2022-04-29 18:30:00|832.55|830.15|833.9|831.5|835.47|833.07|829.85|827.45|0
1651257300000|2022-04-29 18:35:00|833.79|831.39|839.76|837.36|839.98|837.58|831.65|829.25|0
1651257600000|2022-04-29 18:40:00|840.21|837.81|837.5|835.1|840.21|837.81|837.5|835.1|0
1651257900000|2022-04-29 18:45:00|836.82|834.42|847.42|845.02|847.42|845.02|836.82|834.42|0
1651258200000|2022-04-29 18:50:00|847.2|844.8|849.9|847.5|849.9|847.5|846.07|843.67|0
1651258500000|2022-04-29 18:55:00|850.12|847.72|844.28|841.88|851.47|849.07|842.03|839.63|0
1651258800000|2022-04-29 19:00:00|844.73|842.33|846.19|843.79|849.67|847.27|843.6|841.2|0
1651259100000|2022-04-29 19:05:00|845.62|843.22|853.95|851.55|854.17|851.77|845.62|843.22|0
1651259400000|2022-04-29 19:10:00|853.72|851.32|858.23|855.83|859.81|857.41|852.14|849.74|0
1651259700000|2022-04-29 19:15:00|858.68|856.28|850.61|848.21|859.27|856.87|849.94|847.54|0
1651260000000|2022-04-29 19:20:00|850.16|847.76|852.3|849.9|856.67|854.27|849.94|847.54|0
1651260300000|2022-04-29 19:25:00|852.18|849.78|858.8|856.4|858.8|856.4|849.26|846.86|0
1651260600000|2022-04-29 19:30:00|859.7|857.3|854.06|851.66|860.83|858.43|851.14|848.74|0
1651260900000|2022-04-29 19:35:00|855.41|853.01|853.84|851.44|857.89|855.49|849.79|847.39|0
1651261200000|2022-04-29 19:40:00|853.61|851.21|857.89|855.49|859.24|856.84|849.57|847.17|0
1651261500000|2022-04-29 19:45:00|858.57|856.17|870.93|868.53|870.93|868.53|857.44|855.04|0
1651261800000|2022-04-29 19:50:00|870.7|868.3|879.75|877.35|881.79|879.39|870.7|868.3|0
1651262100000|2022-04-29 19:55:00|880.21|877.81|876.77|874.37|885.78|883.38|876.77|874.37|0
1651262400000|2022-04-29 20:00:00|878.12|875.72|877|874.6|880.15|877.75|873.18|870.78|0
1651262700000|2022-04-29 20:05:00|876.32|873.92|870.48|868.08|876.32|873.92|869.36|866.96|0
1651263000000|2022-04-29 20:10:00|870.26|867.86|864.89|862.49|870.93|868.53|863.53|861.13|0
1651475100000|2022-05-02 07:05:00|851.57|849.17|851.34|848.94|853.6|851.2|848.42|846.02|0
1651475400000|2022-05-02 07:10:00|851.57|849.17|849.77|847.37|855.07|852.67|848.98|846.58|0
1651475700000|2022-05-02 07:15:00|849.43|847.03|854.72|852.32|855.29|852.89|848.42|846.02|0
1651476000000|2022-05-02 07:20:00|854.61|852.21|856.87|854.47|858.78|856.38|854.61|852.21|0
1651476300000|2022-05-02 07:25:00|856.42|854.02|850.89|848.49|857.54|855.14|850.78|848.38|0
1651476600000|2022-05-02 07:30:00|851.46|849.06|857.99|855.59|860.93|858.53|851.46|849.06|0
1651476900000|2022-05-02 07:35:00|857.88|855.48|852.69|850.29|859.12|856.72|852.69|850.29|0
1651477200000|2022-05-02 07:40:00|852.81|850.41|851.68|849.28|855.39|852.99|851.68|849.28|0
1651477500000|2022-05-02 07:45:00|851.79|849.39|853.26|850.86|853.59|851.19|851.11|848.71|0
1651477800000|2022-05-02 07:50:00|852.91|850.51|853.36|850.96|854.04|851.64|850.89|848.49|0
1651478100000|2022-05-02 07:55:00|852.69|850.29|870.44|868.04|878.39|875.99|850.89|848.49|0
1651478400000|2022-05-02 08:00:00|870.32|867.92|857.87|855.47|870.32|867.92|857.09|854.69|0
1651478700000|2022-05-02 08:05:00|858.89|856.49|855.84|853.44|861.83|859.43|855.51|853.11|0
1651479000000|2022-05-02 08:10:00|856.07|853.67|858.21|855.81|858.32|855.92|853.48|851.08|0
1651479300000|2022-05-02 08:15:00|859.9|857.5|858.67|856.27|863.41|861.01|856.41|854.01|0
1651479600000|2022-05-02 08:20:00|859.12|856.72|862.62|860.22|862.73|860.33|857.19|854.79|0
1651479900000|2022-05-02 08:25:00|862.73|860.33|860.7|858.3|863.75|861.35|858.44|856.04|0
1651480200000|2022-05-02 08:30:00|860.92|858.52|865.56|863.16|866.23|863.83|860.92|858.52|0
1651480500000|2022-05-02 08:35:00|865.67|863.27|865.1|862.7|866.69|864.29|864.09|861.69|0
1651480800000|2022-05-02 08:40:00|864.99|862.59|863.18|860.78|866.46|864.06|859.45|857.05|0
1651481100000|2022-05-02 08:45:00|863.29|860.89|863.52|861.12|865.55|863.15|862.73|860.33|0
1651481400000|2022-05-02 08:50:00|863.97|861.57|870.08|867.68|870.54|868.14|863.97|861.57|0
1651481700000|2022-05-02 08:55:00|869.86|867.46|867.82|865.42|871.79|869.39|867.25|864.85|0
1651482000000|2022-05-02 09:00:00|867.71|865.31|863.74|861.34|867.71|865.31|862.73|860.33|0
1651482300000|2022-05-02 09:05:00|863.86|861.46|865.33|862.93|866.01|863.61|862.72|860.32|0
1651482600000|2022-05-02 09:10:00|865.44|863.04|863.18|860.78|865.44|863.04|860.69|858.29|0
1651482900000|2022-05-02 09:15:00|863.29|860.89|863.63|861.23|863.63|861.23|860.23|857.83|0
1651483200000|2022-05-02 09:20:00|863.85|861.45|859.33|856.93|864.31|861.91|859.1|856.7|0
1651483500000|2022-05-02 09:25:00|859.1|856.7|859.1|856.7|859.9|857.5|856.84|854.44|0
1651483800000|2022-05-02 09:30:00|858.88|856.48|857.3|854.9|859.78|857.38|856.74|854.34|0
1651484100000|2022-05-02 09:35:00|857.07|854.67|856.62|854.22|857.75|855.35|855.38|852.98|0
1651484400000|2022-05-02 09:40:00|856.73|854.33|857.77|855.37|858.38|855.98|856.28|853.88|0
1651484700000|2022-05-02 09:45:00|857.88|855.48|858.33|855.93|859.69|857.29|856.64|854.24|0
1651485000000|2022-05-02 09:50:00|858.45|856.05|856.75|854.35|858.56|856.16|855.84|853.44|0
1651485300000|2022-05-02 09:55:00|856.86|854.46|860.14|857.74|860.14|857.74|856.86|854.46|0
1651485600000|2022-05-02 10:00:00|860.03|857.63|862.41|860.01|863.43|861.03|859.13|856.73|0
1651485900000|2022-05-02 10:05:00|862.07|859.67|861.95|859.55|863.77|861.37|861.27|858.87|0
1651486200000|2022-05-02 10:10:00|861.5|859.1|857.54|855.14|861.5|859.1|857.42|855.02|0
1651486500000|2022-05-02 10:15:00|857.77|855.37|857.99|855.59|857.99|855.59|856.06|853.66|0
1651486800000|2022-05-02 10:20:00|857.87|855.47|858.44|856.04|858.78|856.38|856.97|854.57|0
1651487100000|2022-05-02 10:25:00|858.55|856.15|858.9|856.5|860.36|857.96|857.42|855.02|0
1651487400000|2022-05-02 10:30:00|858.78|856.38|856.74|854.34|859.91|857.51|856.06|853.66|0
1651487700000|2022-05-02 10:35:00|856.63|854.23|857.08|854.68|857.31|854.91|855.16|852.76|0
1651488000000|2022-05-02 10:40:00|857.19|854.79|859|856.6|860.71|858.31|857.19|854.79|0
1651488300000|2022-05-02 10:45:00|859.12|856.72|860.36|857.96|861.49|859.09|859|856.6|0
1651488600000|2022-05-02 10:50:00|860.13|857.73|861.04|858.64|861.49|859.09|859.45|857.05|0
1651488900000|2022-05-02 10:55:00|860.93|858.53|862.85|860.45|864.79|862.39|859.45|857.05|0
1651489200000|2022-05-02 11:00:00|862.63|860.23|862.4|860|863.08|860.68|860.36|857.96|0
1651489500000|2022-05-02 11:05:00|862.29|859.89|864.67|862.27|864.89|862.49|861.16|858.76|0
1651489800000|2022-05-02 11:10:00|865.01|862.61|866.48|864.08|866.71|864.31|863.53|861.13|0
1651490100000|2022-05-02 11:15:00|866.71|864.31|869.21|866.81|869.89|867.49|866.26|863.86|0
1651490400000|2022-05-02 11:20:00|869.44|867.04|868.53|866.13|871.26|868.86|866.94|864.54|0
1651490700000|2022-05-02 11:25:00|868.07|865.67|869.78|867.38|869.78|867.38|866.48|864.08|0
1651491000000|2022-05-02 11:30:00|870.24|867.84|874.9|872.5|874.9|872.5|870.24|867.84|0
1651491300000|2022-05-02 11:35:00|874.67|872.27|876.84|874.44|877.86|875.46|873.53|871.13|0
1651491600000|2022-05-02 11:40:00|876.72|874.32|877.29|874.89|878.09|875.69|875.7|873.3|0
1651491900000|2022-05-02 11:45:00|877.17|874.77|880.6|878.2|881.51|879.11|876.49|874.09|0
1651492200000|2022-05-02 11:50:00|880.37|877.97|883.56|881.16|883.79|881.39|878.54|876.14|0
1651492500000|2022-05-02 11:55:00|883.79|881.39|887.68|885.28|889.74|887.34|883.56|881.16|0
1651492800000|2022-05-02 12:00:00|886.31|883.91|886.3|883.9|890.41|888.01|885.74|883.34|0
1651493100000|2022-05-02 12:05:00|886.99|884.59|885.39|882.99|889.49|887.09|883.34|880.94|0
1651493400000|2022-05-02 12:10:00|885.85|883.45|888.47|886.07|889.72|887.32|885.16|882.76|0
1651493700000|2022-05-02 12:15:00|888.01|885.61|886.98|884.58|888.12|885.72|884.93|882.53|0
1651494000000|2022-05-02 12:20:00|886.76|884.36|884.14|881.74|886.76|884.36|883.11|880.71|0
1651494300000|2022-05-02 12:25:00|884.25|881.85|882.43|880.03|885.96|883.56|882.2|879.8|0
1651494600000|2022-05-02 12:30:00|882.09|879.69|884.02|881.62|884.25|881.85|879.02|876.62|0
1651494900000|2022-05-02 12:35:00|883.79|881.39|884.48|882.08|885.39|882.99|883.34|880.94|0
1651495200000|2022-05-02 12:40:00|884.37|881.97|884.82|882.42|886.52|884.12|881.74|879.34|0
1651495500000|2022-05-02 12:45:00|884.7|882.3|889.72|887.32|890.17|887.77|883.56|881.16|0
1651495800000|2022-05-02 12:50:00|890.4|888|884.47|882.07|891.31|888.91|884.02|881.62|0
1651496100000|2022-05-02 12:55:00|884.25|881.85|886.07|883.67|887.66|885.26|884.02|881.62|0
1651496400000|2022-05-02 13:00:00|885.84|883.44|881.51|879.11|885.84|883.44|881.29|878.89|0
1651496700000|2022-05-02 13:05:00|881.29|878.89|877.77|875.37|881.29|878.89|877.42|875.02|0
1651497000000|2022-05-02 13:10:00|877.42|875.02|870.39|867.99|877.65|875.25|870.16|867.76|0
1651497300000|2022-05-02 13:15:00|870.16|867.76|871.29|868.89|873.79|871.39|869.71|867.31|0
1651497600000|2022-05-02 13:20:00|870.84|868.44|871.75|869.35|874.47|872.07|869.6|867.2|0
1651497900000|2022-05-02 13:25:00|871.97|869.57|876.96|874.56|878.55|876.15|871.52|869.12|0
1651498200000|2022-05-02 13:30:00|876.74|874.34|885.38|882.98|886.52|884.12|867.89|865.49|0
1651498500000|2022-05-02 13:35:00|887.09|884.69|891.99|889.59|901.37|898.97|886.06|883.66|0
1651498800000|2022-05-02 13:40:00|891.31|888.91|876.51|874.11|901.6|899.2|868.12|865.72|0
1651499100000|2022-05-02 13:45:00|876.73|874.33|882.23|879.83|886.74|884.34|869.98|867.58|0
1651499400000|2022-05-02 13:50:00|883.14|880.74|872.92|870.52|887.69|885.29|872.92|870.52|0
1651499700000|2022-05-02 13:55:00|873.15|870.75|871.23|868.83|879.62|877.22|865.45|863.05|0
1651500000000|2022-05-02 14:00:00|871.91|869.51|869.19|866.79|880.41|878.01|867.26|864.86|0
1651500300000|2022-05-02 14:05:00|869.3|866.9|888.37|885.97|890.88|888.48|868.28|865.88|0
1651500600000|2022-05-02 14:10:00|889.05|886.65|887.69|885.29|892.02|889.62|881.32|878.92|0
1651500900000|2022-05-02 14:15:00|887.91|885.51|875.55|873.15|892.47|890.07|875.33|872.93|0
1651501200000|2022-05-02 14:20:00|876.91|874.51|864.52|862.12|883.48|881.08|863.16|860.76|0
1651501500000|2022-05-02 14:25:00|864.07|861.67|854.88|852.48|866.55|864.15|850.37|847.97|0
1651501800000|2022-05-02 14:30:00|852.62|850.22|847.43|845.03|852.62|850.22|841.36|838.96|0
1651502100000|2022-05-02 14:35:00|847.88|845.48|852.17|849.77|857.37|854.97|846.31|843.91|0
1651502400000|2022-05-02 14:40:00|851.49|849.09|857.32|854.92|858.45|856.05|844.44|842.04|0
1651502700000|2022-05-02 14:45:00|857.77|855.37|859.35|856.95|861.85|859.45|854.83|852.43|0
1651503000000|2022-05-02 14:50:00|859.02|856.62|864.34|861.94|865.93|863.53|858.45|856.05|0
1651503300000|2022-05-02 14:55:00|865.03|862.63|872.3|869.9|873.44|871.04|860.03|857.63|0
1651503600000|2022-05-02 15:00:00|871.86|868.98|886.69|883.81|886.69|883.81|871.17|868.29|0
1651503900000|2022-05-02 15:05:00|886.46|883.58|879.15|876.27|886.92|884.04|876.19|873.31|0
1651504200000|2022-05-02 15:10:00|878.92|876.04|873.42|870.54|883.49|880.61|873.42|870.54|0
1651504500000|2022-05-02 15:15:00|873.65|870.77|890.24|887.36|893.2|890.32|873.65|870.77|0
1651504800000|2022-05-02 15:20:00|890.69|887.81|887.5|884.62|892.75|889.87|885|882.12|0
1651505100000|2022-05-02 15:25:00|886.59|883.71|891.19|888.31|894.23|891.35|881.59|878.71|0
1651505400000|2022-05-02 15:30:00|890.51|887.63|887.1|884.22|896.19|893.31|882.79|879.91|0
1651505700000|2022-05-02 15:35:00|885.96|883.08|893|890.12|893.46|890.58|878.94|876.06|0
1651506000000|2022-05-02 15:40:00|893.69|890.81|891.19|888.31|896.65|893.77|884.6|881.72|0
1651506300000|2022-05-02 15:45:00|890.73|887.85|893.46|890.58|893.69|890.81|883.24|880.36|0
1651506600000|2022-05-02 15:50:00|895.05|892.17|888.68|885.8|895.05|892.17|886.87|883.99|0
1651506900000|2022-05-02 15:55:00|889.82|886.94|883.01|880.13|891.87|888.99|881.65|878.77|0
1651507200000|2022-05-02 16:00:00|882.56|879.68|897.33|894.45|900.06|897.18|878.48|875.6|0
1651507500000|2022-05-02 16:05:00|897.1|894.22|895.09|892.21|900.09|897.21|893.72|890.84|0
1651507800000|2022-05-02 16:10:00|895.54|892.66|892.36|889.48|897.13|894.25|892.13|889.25|0
1651508100000|2022-05-02 16:15:00|893.72|890.84|882.38|879.5|895.99|893.11|882.38|879.5|0
1651508400000|2022-05-02 16:20:00|882.6|879.72|883.73|880.85|884.76|881.88|875.82|872.94|0
1651508700000|2022-05-02 16:25:00|883.96|881.08|886.68|883.8|890.77|887.89|882.83|879.95|0
1651509000000|2022-05-02 16:30:00|885.09|882.21|881.91|879.51|888.49|885.61|881.24|878.36|0
1651509300000|2022-05-02 16:35:00|881.12|878.72|890.42|887.54|891.33|888.45|878.24|875.84|0
1651509600000|2022-05-02 16:40:00|890.99|888.11|893.15|890.27|894.29|891.41|886.78|883.9|0
1651509900000|2022-05-02 16:45:00|893.84|890.96|895.2|892.32|897.26|894.38|892.01|889.13|0
1651510200000|2022-05-02 16:50:00|896.12|893.24|902.28|899.4|903.42|900.54|894.52|891.64|0
1651510500000|2022-05-02 16:55:00|902.05|899.17|907.08|904.2|909.83|906.95|897.48|894.6|0
1651510800000|2022-05-02 17:00:00|907.54|904.66|913.31|910.43|916.52|913.64|905.53|902.65|0
1651511100000|2022-05-02 17:05:00|913.08|910.2|906.15|903.27|914.23|911.35|902.51|899.63|0
1651511400000|2022-05-02 17:10:00|906.83|903.95|901.82|898.94|907.74|904.86|899.55|896.67|0
1651511700000|2022-05-02 17:15:00|902.27|899.39|905.43|902.55|907.94|905.06|901.59|898.71|0
1651512000000|2022-05-02 17:20:00|904.75|901.87|911.83|908.95|911.83|908.95|904.75|901.87|0
1651512300000|2022-05-02 17:25:00|911.14|908.26|911.55|908.67|915.66|912.78|906.34|903.46|0
1651512600000|2022-05-02 17:30:00|912.23|909.35|916.12|913.24|916.35|913.47|906.3|903.42|0
1651512900000|2022-05-02 17:35:00|916.58|913.7|917.95|915.07|918.86|915.98|912.92|910.04|0
1651513200000|2022-05-02 17:40:00|917.72|914.84|921.15|918.27|921.15|918.27|913.04|910.16|0
1651513500000|2022-05-02 17:45:00|920.24|917.36|925.97|923.09|926.66|923.78|919.78|916.9|0
1651513800000|2022-05-02 17:50:00|926.2|923.32|926.65|923.77|927.57|924.69|922.53|919.65|0
1651514100000|2022-05-02 17:55:00|925.74|922.86|920.92|918.04|926.88|924|920.92|918.04|0
1651514400000|2022-05-02 18:00:00|921.61|918.73|914.74|911.86|926.65|923.77|914.74|911.86|0
1651514700000|2022-05-02 18:05:00|914.06|911.18|921.61|918.73|921.84|918.96|910.4|907.52|0
1651515000000|2022-05-02 18:10:00|921.84|918.96|934.23|931.35|934.46|931.58|921.15|918.27|0
1651515300000|2022-05-02 18:15:00|933.77|930.89|937.96|935.08|938.42|935.54|933.31|930.43|0
1651515600000|2022-05-02 18:20:00|937.73|934.85|933.43|930.55|940.11|937.23|931.6|928.72|0
1651515900000|2022-05-02 18:25:00|934.24|931.36|935.03|932.15|937.78|934.9|932.52|929.64|0
1651516200000|2022-05-02 18:30:00|934.8|931.92|931.83|928.95|937.55|934.67|929.77|926.89|0
1651516500000|2022-05-02 18:35:00|932.06|929.18|935.26|932.38|937.78|934.9|930.69|927.81|0
1651516800000|2022-05-02 18:40:00|934.8|931.92|942.59|939.71|946.72|943.84|932.51|929.63|0
1651517100000|2022-05-02 18:45:00|942.36|939.48|931.13|927.77|942.36|939.48|929.52|926.64|0
1651517400000|2022-05-02 18:50:00|930.91|927.55|926.33|922.97|936.64|933.28|922.22|918.86|0
1651517700000|2022-05-02 18:55:00|926.56|923.2|933.88|930.52|937.09|933.73|925.64|922.28|0
1651518000000|2022-05-02 19:00:00|931.59|928.23|922.79|919.43|932.97|929.61|919.7|916.34|0
1651518300000|2022-05-02 19:05:00|922.67|919.31|911.5|908.14|923.36|920|908.43|905.07|0
1651518600000|2022-05-02 19:10:00|911.95|908.59|897.88|894.52|911.95|908.59|897.2|893.84|0
1651518900000|2022-05-02 19:15:00|897.43|894.07|894.91|891.55|901.83|898.47|892.98|889.62|0
1651519200000|2022-05-02 19:20:00|895.02|891.66|879.22|875.86|895.02|891.66|878.77|875.41|0
1651519500000|2022-05-02 19:25:00|880.13|876.77|880.36|877|883.99|880.63|875.49|872.13|0
1651519800000|2022-05-02 19:30:00|880.81|877.45|864.2|860.84|880.81|877.45|863.29|859.93|0
1651520100000|2022-05-02 19:35:00|863.52|860.16|872.83|869.47|875.79|872.43|861.71|858.35|0
1651520400000|2022-05-02 19:40:00|871.01|867.65|880.84|877.48|880.84|877.48|865.11|861.75|0
1651520700000|2022-05-02 19:45:00|880.73|877.37|865.27|861.91|882.66|879.3|863.8|860.44|0
1651521000000|2022-05-02 19:50:00|864.48|861.12|857.92|854.56|867.65|864.29|857.01|853.65|0
1651521300000|2022-05-02 19:55:00|858.04|854.68|855.19|852.31|862|858.64|854.06|851.18|0
1651521600000|2022-05-02 20:00:00|854.06|851.18|854.18|851.3|857.23|854.35|850.9|848.02|0
1651521900000|2022-05-02 20:05:00|853.83|850.95|851.35|848.47|855.19|852.31|850.67|847.79|0
1651522200000|2022-05-02 20:10:00|851.57|848.69|861.53|858.65|862.43|859.55|850.9|848.02|0
1651522500000|2022-05-02 20:15:00|861.31|857.95|861.54|858.18|861.77|858.41|858.71|855.35|0
1651522800000|2022-05-02 20:20:00|861.66|858.3|860.86|857.5|861.66|858.3|859.27|855.91|0
1651523100000|2022-05-02 20:25:00|861.2|857.84|860.63|857.27|862.45|859.09|859.5|856.14|0
1651523400000|2022-05-02 20:30:00|860.41|857.05|861.08|857.72|861.31|857.95|858.82|855.46|0
1651523700000|2022-05-02 20:35:00|860.63|857.27|858.59|855.23|861.08|857.72|858.14|854.78|0
1651524000000|2022-05-02 20:40:00|859.05|855.69|858.71|855.35|859.27|855.91|858.14|854.78|0
1651524300000|2022-05-02 20:45:00|858.37|855.01|857.01|853.65|859.04|855.68|857.01|853.65|0
1651524600000|2022-05-02 20:50:00|856.78|853.42|859.04|855.68|859.04|855.68|856.55|853.19|0
1651524900000|2022-05-02 20:55:00|859.27|855.91|859.39|856.03|859.95|856.59|858.59|855.23|0
1651525200000|2022-05-02 21:00:00|859.84|856.48|859.64|856.28|859.94|856.58|859.08|855.72|0
1651525500000|2022-05-02 21:05:00|859.67|856.31|859.45|856.09|859.9|856.54|859.41|856.05|0
1651525800000|2022-05-02 21:10:00|859.41|856.05|859.31|855.95|859.45|856.09|859.18|855.82|0
1651526100000|2022-05-02 21:15:00|859.35|855.99|859.35|855.99|859.35|855.99|859.35|855.99|0
1651526400000|2022-05-02 21:20:00|859.37|856.01|859.27|855.91|859.54|856.18|859.27|855.91|0
1651526700000|2022-05-02 21:25:00|859.31|855.95|859.74|856.38|859.86|856.5|859.31|855.95|0
1651527000000|2022-05-02 21:30:00|859.7|856.34|859.64|856.28|859.74|856.38|859.64|856.28|0
1651527300000|2022-05-02 21:35:00|859.66|856.3|858.15|854.79|860.26|856.9|858.15|854.79|0
1651527600000|2022-05-02 21:40:00|858.05|854.69|858.75|855.39|858.77|855.41|857.99|854.63|0
1651527900000|2022-05-02 21:45:00|858.68|855.32|859.01|855.65|859.01|855.65|858.31|854.95|0
1651528200000|2022-05-02 21:50:00|859.27|855.91|859.27|855.91|859.86|856.5|859.17|855.81|0
1651528500000|2022-05-02 21:55:00|859.37|856.01|859.63|856.27|859.86|856.5|859.07|855.71|0
1651528800000|2022-05-02 22:00:00|859.38|856.02|861.53|858.17|861.75|858.39|859.38|856.02|0
1651529100000|2022-05-02 22:05:00|861.42|858.06|861.3|857.94|861.75|858.39|860.84|857.48|0
1651529400000|2022-05-02 22:10:00|861.07|857.71|859.94|856.58|861.3|857.94|859.94|856.58|0
1651529700000|2022-05-02 22:15:00|860.16|856.8|860.16|856.8|861.07|857.71|859.26|855.9|0
1651530000000|2022-05-02 22:20:00|859.94|856.58|861.07|857.71|861.07|857.71|859.83|856.47|0
1651530300000|2022-05-02 22:25:00|860.84|857.48|859.71|856.35|861.3|857.94|859.48|856.12|0
1651530600000|2022-05-02 22:30:00|859.26|855.9|863|859.64|863.34|859.98|859.26|855.9|0
1651530900000|2022-05-02 22:35:00|863.11|859.75|862.43|859.07|863.11|859.75|861.97|858.61|0
1651531200000|2022-05-02 22:40:00|862.55|859.19|863.56|860.2|863.79|860.43|862.55|859.19|0
1651531500000|2022-05-02 22:45:00|863.45|860.09|863.11|859.75|863.45|860.09|862.88|859.52|0
1651531800000|2022-05-02 22:50:00|863|859.64|861.64|858.28|863|859.64|861.29|857.93|0
1651532100000|2022-05-02 22:55:00|861.74|858.38|862.65|859.29|863.11|859.75|861.74|858.38|0
1651532400000|2022-05-02 23:00:00|862.42|859.06|859.48|856.12|862.42|859.06|858.57|855.21|0
1651532700000|2022-05-02 23:05:00|859.25|855.89|858.34|854.98|860.05|856.69|858.34|854.98|0
1651533000000|2022-05-02 23:10:00|858.46|855.1|859.48|856.12|859.7|856.34|858.46|855.1|0
1651533300000|2022-05-02 23:15:00|859.59|856.23|859.7|856.34|859.82|856.46|859.25|855.89|0
1651533600000|2022-05-02 23:20:00|859.48|856.12|859.02|855.66|859.7|856.34|857.44|854.08|0
1651533900000|2022-05-02 23:25:00|858.8|855.44|858.46|855.1|859.02|855.66|857.89|854.53|0
1651534200000|2022-05-02 23:30:00|858.57|855.21|858.79|855.43|859.14|855.78|858.11|854.75|0
1651534500000|2022-05-02 23:35:00|858.91|855.55|859.93|856.57|859.93|856.57|858.79|855.43|0
1651534800000|2022-05-02 23:40:00|860.15|856.79|861.06|857.7|861.06|857.7|859.7|856.34|0
1651535100000|2022-05-02 23:45:00|861.28|857.92|860.15|856.79|861.28|857.92|860.15|856.79|0
1651535400000|2022-05-02 23:50:00|860.38|857.02|860.83|857.47|861.28|857.92|860.38|857.02|0
1651535700000|2022-05-02 23:55:00|860.72|857.36|858|854.64|860.83|857.47|858|854.64|0
1651536000000|2022-05-03 00:00:00|857.88|854.52|859.59|856.23|859.7|856.34|854.49|851.13|0
1651536300000|2022-05-03 00:05:00|859.92|856.56|853.81|850.45|859.92|856.56|853.81|850.45|0
1651536600000|2022-05-03 00:10:00|853.93|850.57|856.3|852.94|856.52|853.16|853.81|850.45|0
1651536900000|2022-05-03 00:15:00|856.52|853.16|856.19|852.83|856.75|853.39|855.28|851.92|0
1651537200000|2022-05-03 00:20:00|856.3|852.94|857.43|854.07|858.79|855.43|856.3|852.94|0
1651537500000|2022-05-03 00:25:00|857.65|854.29|856.07|852.71|858.56|855.2|855.84|852.48|0
1651537800000|2022-05-03 00:30:00|855.96|852.6|853.13|849.77|856.52|853.16|852.34|848.98|0
1651538100000|2022-05-03 00:35:00|852.8|849.44|852.68|849.32|852.8|849.44|850.42|847.06|0
1651538400000|2022-05-03 00:40:00|852.23|848.87|850.08|846.72|852.68|849.32|849.63|846.27|0
1651538700000|2022-05-03 00:45:00|849.52|846.16|847.94|844.58|849.63|846.27|846.58|843.22|0
1651539000000|2022-05-03 00:50:00|847.71|844.35|848.84|845.48|849.06|845.7|847.6|844.24|0
1651539300000|2022-05-03 00:55:00|848.73|845.37|848.95|845.59|849.63|846.27|848.39|845.03|0
1651539600000|2022-05-03 01:00:00|849.74|846.38|847.71|844.35|849.74|846.38|847.48|844.12|0
1651539900000|2022-05-03 01:05:00|847.82|844.46|849.29|845.93|850.19|846.83|847.82|844.46|0
1651540200000|2022-05-03 01:10:00|849.06|845.7|851.32|847.96|851.99|848.63|848.83|845.47|0
1651540500000|2022-05-03 01:15:00|851.54|848.18|854.82|851.46|854.82|851.46|850.98|847.62|0
1651540800000|2022-05-03 01:20:00|854.93|851.57|852.67|849.31|854.93|851.57|852.44|849.08|0
1651541100000|2022-05-03 01:25:00|852.44|849.08|853.47|850.11|854.03|850.67|852.44|849.08|0
1651541400000|2022-05-03 01:30:00|853.24|849.88|853.35|849.99|853.92|850.56|851.54|848.18|0
1651541700000|2022-05-03 01:35:00|853.46|850.1|853.35|849.99|854.37|851.01|852.89|849.53|0
1651542000000|2022-05-03 01:40:00|853.57|850.21|854.93|851.57|855.61|852.25|851.99|848.63|0
1651542300000|2022-05-03 01:45:00|854.7|851.34|850.18|846.82|854.7|851.34|849.51|846.15|0
1651542600000|2022-05-03 01:50:00|849.96|846.6|847.37|844.01|849.96|846.6|844.77|841.41|0
1651542900000|2022-05-03 01:55:00|847.47|844.11|846.57|843.21|848.95|845.59|846.46|843.1|0
1651543200000|2022-05-03 02:00:00|846.8|843.44|840.04|836.68|846.8|843.44|839.04|835.68|0
1651543500000|2022-05-03 02:05:00|840.27|836.91|840.72|837.36|841.62|838.26|839.71|836.35|0
1651543800000|2022-05-03 02:10:00|840.61|837.25|841.28|837.92|841.84|838.48|840.61|837.25|0
1651544100000|2022-05-03 02:15:00|841.39|838.03|838.92|835.56|841.39|838.03|838.47|835.11|0
1651544400000|2022-05-03 02:20:00|839.14|835.78|839.03|835.67|840.16|836.8|838.47|835.11|0
1651544700000|2022-05-03 02:25:00|838.92|835.56|838.02|834.66|838.92|835.56|838.02|834.66|0
1651545000000|2022-05-03 02:30:00|838.24|834.88|838.91|835.55|840.49|837.13|837.12|833.76|0
1651545300000|2022-05-03 02:35:00|838.81|835.45|840.04|836.68|840.71|837.35|838.46|835.1|0
1651545600000|2022-05-03 02:40:00|840.15|836.79|837.68|834.32|840.71|837.35|837.12|833.76|0
1651545900000|2022-05-03 02:45:00|837.79|834.43|835.44|832.08|838.13|834.77|835.44|832.08|0
1651546200000|2022-05-03 02:50:00|835.32|831.96|834.2|830.84|836.44|833.08|833.3|829.94|0
1651546500000|2022-05-03 02:55:00|833.97|830.61|836.66|833.3|836.89|833.53|833.75|830.39|0
1651546800000|2022-05-03 03:00:00|836.89|833.53|836.66|833.3|837.34|833.98|836.11|832.75|0
1651547100000|2022-05-03 03:05:00|836.56|833.2|837.34|833.98|838.24|834.88|835.99|832.63|0
1651547400000|2022-05-03 03:10:00|837.11|833.75|836.89|833.53|837.45|834.09|835.21|831.85|0
1651547700000|2022-05-03 03:15:00|836.78|833.42|837.23|833.87|837.33|833.97|835.76|832.4|0
1651548000000|2022-05-03 03:20:00|837.33|833.97|838.01|834.65|838.46|835.1|836.66|833.3|0
1651548300000|2022-05-03 03:25:00|837.9|834.54|839.58|836.22|839.58|836.22|837.56|834.2|0
1651548600000|2022-05-03 03:30:00|839.36|836|840.93|837.57|840.93|837.57|839.13|835.77|0
1651548900000|2022-05-03 03:35:00|840.7|837.34|840.7|837.34|840.93|837.57|839.35|835.99|0
1651549200000|2022-05-03 03:40:00|840.48|837.12|841.83|838.47|842.28|838.92|840.48|837.12|0
1651549500000|2022-05-03 03:45:00|841.6|838.24|841.6|838.24|841.83|838.47|840.7|837.34|0
1651549800000|2022-05-03 03:50:00|841.49|838.13|841.83|838.47|842.73|839.37|841.15|837.79|0
1651550100000|2022-05-03 03:55:00|841.94|838.58|842.73|839.37|843.63|840.27|841.38|838.02|0
1651550400000|2022-05-03 04:00:00|842.84|839.48|844.3|840.94|844.75|841.39|841.6|838.24|0
1651550700000|2022-05-03 04:05:00|844.08|840.72|841.72|838.36|844.08|840.72|841.37|838.01|0
1651551000000|2022-05-03 04:10:00|841.6|838.24|841.37|838.01|841.82|838.46|841.04|837.68|0
1651551300000|2022-05-03 04:15:00|841.15|837.79|842.5|839.14|842.5|839.14|840.92|837.56|0
1651551600000|2022-05-03 04:20:00|842.27|838.91|842.27|838.91|842.84|839.48|841.6|838.24|0
1651551900000|2022-05-03 04:25:00|842.5|839.14|842.95|839.59|842.95|839.59|842.05|838.69|0
1651552200000|2022-05-03 04:30:00|842.84|839.48|839.91|836.55|843.96|840.6|839.8|836.44|0
1651552500000|2022-05-03 04:35:00|840.02|836.66|840.69|837.33|840.81|837.45|839.57|836.21|0
1651552800000|2022-05-03 04:40:00|840.81|837.45|840.69|837.33|842.04|838.68|839.79|836.43|0
1651553100000|2022-05-03 04:45:00|840.92|837.56|842.94|839.58|842.94|839.58|840.36|837|0
1651553400000|2022-05-03 04:50:00|843.06|839.7|842.49|839.13|844.07|840.71|840.69|837.33|0
1651553700000|2022-05-03 04:55:00|842.04|838.68|844.52|841.16|844.74|841.38|842.04|838.68|0
1651554000000|2022-05-03 05:00:00|844.64|841.28|844.52|841.16|845.87|842.51|844.07|840.71|0
1651554300000|2022-05-03 05:05:00|844.74|841.38|842.49|839.13|845.19|841.83|842.49|839.13|0
1651554600000|2022-05-03 05:10:00|842.61|839.25|840.69|837.33|842.83|839.47|840.01|836.65|0
1651554900000|2022-05-03 05:15:00|840.46|837.1|839.34|835.98|841.48|838.12|838.67|835.31|0
1651555200000|2022-05-03 05:20:00|839.46|836.1|839.79|836.43|840.69|837.33|839.34|835.98|0
1651555500000|2022-05-03 05:25:00|839.56|836.2|839.45|836.09|840.91|837.55|839.45|836.09|0
1651555800000|2022-05-03 05:30:00|839.56|836.2|840.01|836.65|841.81|838.45|839.56|836.2|0
1651556100000|2022-05-03 05:35:00|840.24|836.88|840.01|836.65|840.91|837.55|839.34|835.98|0
1651556400000|2022-05-03 05:40:00|839.79|836.43|841.13|837.77|841.13|837.77|839.56|836.2|0
1651556700000|2022-05-03 05:45:00|841.36|838|843.16|839.8|844.74|841.38|841.36|838|0
1651557000000|2022-05-03 05:50:00|843.61|840.25|841.48|838.12|843.61|840.25|840.8|837.44|0
1651557300000|2022-05-03 05:55:00|841.58|838.22|841.52|838.16|842.19|838.83|841.07|837.71|0
1651557600000|2022-05-03 06:00:00|841.97|838.61|847.61|844.25|847.72|844.36|841.07|837.71|0
1651557900000|2022-05-03 06:05:00|848.06|844.7|849.98|846.62|849.98|846.62|846.48|843.12|0
1651558200000|2022-05-03 06:10:00|849.86|846.5|849.19|845.83|850.54|847.18|848.28|844.92|0
1651558500000|2022-05-03 06:15:00|849.08|845.72|847.38|844.02|850.77|847.41|846.25|842.89|0
1651558800000|2022-05-03 06:20:00|847.15|843.79|847.27|843.91|849.08|845.72|846.02|842.66|0
1651559100000|2022-05-03 06:25:00|847.15|843.79|847.38|844.02|848.96|845.6|846.25|842.89|0
1651559400000|2022-05-03 06:30:00|847.04|843.68|846.92|843.56|849.63|846.27|846.7|843.34|0
1651559700000|2022-05-03 06:35:00|847.04|843.68|846.47|843.11|847.83|844.47|846.25|842.89|0
1651560000000|2022-05-03 06:40:00|846.59|843.23|846.02|842.66|846.92|843.56|844.78|841.42|0
1651560300000|2022-05-03 06:45:00|846.25|842.89|848.62|845.26|849.41|846.05|846.02|842.66|0
1651560600000|2022-05-03 06:50:00|848.28|844.92|849.49|846.13|849.6|846.24|846.92|843.56|0
1651560900000|2022-05-03 06:55:00|849.38|846.02|850.51|847.15|851.75|848.39|849.03|845.67|0
1651561200000|2022-05-03 07:00:00|850.61|847.25|858.43|855.07|858.43|855.07|850.39|847.03|0
1651561500000|2022-05-03 07:05:00|858.53|855.65|847.67|844.79|859.66|856.78|847.67|844.79|0
1651561800000|2022-05-03 07:10:00|847.89|845.01|848.34|845.46|852.3|849.42|846.31|843.43|0
1651562100000|2022-05-03 07:15:00|848.45|845.57|849.7|846.82|851.96|849.08|847.32|844.44|0
1651562400000|2022-05-03 07:20:00|849.81|846.93|848.34|845.46|851.74|848.86|845.97|843.09|0
1651562700000|2022-05-03 07:25:00|847.77|844.89|846.19|843.31|850.38|847.5|845.96|843.08|0
1651563000000|2022-05-03 07:30:00|847.09|844.21|846.51|843.63|849.81|846.93|846.05|843.17|0
1651563300000|2022-05-03 07:35:00|846.73|843.85|848.09|845.21|848.76|845.88|844.93|842.05|0
1651563600000|2022-05-03 07:40:00|848.43|845.55|848.54|845.66|849.56|846.68|845.83|842.95|0
1651563900000|2022-05-03 07:45:00|848.99|846.11|851.7|848.82|852.83|849.95|847.41|844.53|0
1651564200000|2022-05-03 07:50:00|851.59|848.71|841.87|839.47|851.59|848.71|841.75|839.35|0
1651564500000|2022-05-03 07:55:00|841.75|839.35|844.23|841.83|845.13|842.73|841.53|839.13|0
1651564800000|2022-05-03 08:00:00|844.01|841.61|838.82|836.42|845.03|842.63|838.15|835.75|0
1651565100000|2022-05-03 08:05:00|838.6|836.2|838.14|835.74|839.16|836.76|835.45|833.05|0
1651565400000|2022-05-03 08:10:00|838.59|836.19|841.41|839.01|842.09|839.69|837.92|835.52|0
1651565700000|2022-05-03 08:15:00|840.96|838.56|845.86|843.46|845.86|843.46|840.06|837.66|0
1651566000000|2022-05-03 08:20:00|845.64|843.24|844.85|842.45|845.76|843.36|842.25|839.85|0
1651566300000|2022-05-03 08:25:00|844.96|842.56|848.8|846.4|848.8|846.4|843.83|841.43|0
1651566600000|2022-05-03 08:30:00|848.57|846.17|849.93|847.53|850.61|848.21|847.56|845.16|0
1651566900000|2022-05-03 08:35:00|849.7|847.3|848.8|846.4|850.5|848.1|848.35|845.95|0
1651567200000|2022-05-03 08:40:00|848.57|846.17|852.08|849.68|853.09|850.69|848.57|846.17|0
1651567500000|2022-05-03 08:45:00|851.96|849.56|852.53|850.13|854.68|852.28|849.93|847.53|0
1651567800000|2022-05-03 08:50:00|852.31|849.91|852.41|850.01|853.77|851.37|850.15|847.75|0
1651568100000|2022-05-03 08:55:00|852.53|850.13|851.73|849.33|854|851.6|850.38|847.98|0
1651568400000|2022-05-03 09:00:00|852.19|849.79|853.54|851.14|854.68|852.28|850.27|847.87|0
1651568700000|2022-05-03 09:05:00|854|851.6|854.9|852.5|857.17|854.77|853.54|851.14|0
1651569000000|2022-05-03 09:10:00|854.45|852.05|855.13|852.73|856.38|853.98|853.32|850.92|0
1651569300000|2022-05-03 09:15:00|854|851.6|853.09|850.69|854|851.6|850.83|848.43|0
1651569600000|2022-05-03 09:20:00|852.98|850.58|853.32|850.92|855.13|852.73|852.53|850.13|0
1651569900000|2022-05-03 09:25:00|853.77|851.37|855.13|852.73|857.39|854.99|852.86|850.46|0
1651570200000|2022-05-03 09:30:00|855.24|852.84|855.35|852.95|857.39|854.99|854.9|852.5|0
1651570500000|2022-05-03 09:35:00|854.9|852.5|855.58|853.18|856.48|854.08|854.45|852.05|0
1651570800000|2022-05-03 09:40:00|855.7|853.3|852.63|850.23|855.7|853.3|852.18|849.78|0
1651571100000|2022-05-03 09:45:00|852.86|850.46|851.95|849.55|852.86|850.46|850.6|848.2|0
1651571400000|2022-05-03 09:50:00|851.73|849.33|851.62|849.22|853.31|850.91|851.17|848.77|0
1651571700000|2022-05-03 09:55:00|851.73|849.33|852.75|850.35|853.99|851.59|850.6|848.2|0
1651572000000|2022-05-03 10:00:00|852.63|850.23|851.16|848.76|853.65|851.25|850.71|848.31|0
1651572300000|2022-05-03 10:05:00|851.27|848.87|853.08|850.68|854.56|852.16|851.05|848.65|0
1651572600000|2022-05-03 10:10:00|853.2|850.8|852.63|850.23|855.8|853.4|851.84|849.44|0
1651572900000|2022-05-03 10:15:00|852.75|850.35|855.8|853.4|855.92|853.52|852.18|849.78|0
1651573200000|2022-05-03 10:20:00|856.03|853.63|858.97|856.57|860.11|857.71|856.03|853.63|0
1651573500000|2022-05-03 10:25:00|859.54|857.14|864.09|861.69|865.22|862.82|858.97|856.57|0
1651573800000|2022-05-03 10:30:00|864.42|862.02|865.79|863.39|868.97|866.57|863.97|861.57|0
1651574100000|2022-05-03 10:35:00|865.56|863.16|866.24|863.84|867.38|864.98|864.19|861.79|0
1651574400000|2022-05-03 10:40:00|866.01|863.61|872.16|869.76|872.16|869.76|865.45|863.05|0
1651574700000|2022-05-03 10:45:00|871.93|869.53|871.7|869.3|873.98|871.58|871.7|869.3|0
1651575000000|2022-05-03 10:50:00|872.16|869.76|870.11|867.71|874.56|872.16|870.11|867.71|0
1651575300000|2022-05-03 10:55:00|870|867.6|869.88|867.48|870.68|868.28|869.2|866.8|0
1651575600000|2022-05-03 11:00:00|869.77|867.37|870|867.6|871.47|869.07|869.2|866.8|0
1651575900000|2022-05-03 11:05:00|870.11|867.71|872.08|869.68|872.99|870.59|869.39|866.99|0
1651576200000|2022-05-03 11:10:00|871.97|869.57|871.17|868.77|873.67|871.27|870.26|867.86|0
1651576500000|2022-05-03 11:15:00|870.72|868.32|872.53|870.13|872.65|870.25|870.26|867.86|0
1651576800000|2022-05-03 11:20:00|872.31|869.91|870.26|867.86|873.9|871.5|870.26|867.86|0
1651577100000|2022-05-03 11:25:00|870.03|867.63|866.18|863.78|871.62|869.22|865.95|863.55|0
1651577400000|2022-05-03 11:30:00|866.3|863.9|867.76|865.36|867.88|865.48|863.91|861.51|0
1651577700000|2022-05-03 11:35:00|867.54|865.14|867.31|864.91|868.22|865.82|866.4|864|0
1651578000000|2022-05-03 11:40:00|867.43|865.03|866.4|864|867.76|865.36|864.59|862.19|0
1651578300000|2022-05-03 11:45:00|866.63|864.23|863.46|861.06|867.08|864.68|863.46|861.06|0
1651578600000|2022-05-03 11:50:00|863.23|860.83|861.87|859.47|864.59|862.19|861.76|859.36|0
1651578900000|2022-05-03 11:55:00|862.1|859.7|860.74|858.34|862.1|859.7|859.84|857.44|0
1651579200000|2022-05-03 12:00:00|861.42|859.02|857.8|855.4|861.42|859.02|856.9|854.5|0
1651579500000|2022-05-03 12:05:00|857.57|855.17|857.35|854.95|859.16|856.76|855.77|853.37|0
1651579800000|2022-05-03 12:10:00|857.46|855.06|855.77|853.37|857.8|855.4|854.86|852.46|0
1651580100000|2022-05-03 12:15:00|855.31|852.91|853.96|851.56|855.31|852.91|853.06|850.66|0
1651580400000|2022-05-03 12:20:00|853.51|851.11|856.44|854.04|856.89|854.49|852.83|850.43|0
1651580700000|2022-05-03 12:25:00|856.22|853.82|853.39|850.99|856.67|854.27|852.94|850.54|0
1651581000000|2022-05-03 12:30:00|853.62|851.22|852.03|849.63|856.11|853.71|850.9|848.5|0
1651581300000|2022-05-03 12:35:00|851.81|849.41|848.31|845.91|852.49|850.09|848.31|845.91|0
1651581600000|2022-05-03 12:40:00|848.41|846.01|845.25|842.85|849.32|846.92|845.25|842.85|0
1651581900000|2022-05-03 12:45:00|845.02|842.62|846.6|844.2|846.83|844.43|844.57|842.17|0
1651582200000|2022-05-03 12:50:00|846.38|843.98|847.28|844.88|849.54|847.14|845.93|843.53|0
1651582500000|2022-05-03 12:55:00|847.17|844.77|846.17|843.77|847.98|845.58|845.02|842.62|0
1651582800000|2022-05-03 13:00:00|845.71|843.31|847.75|845.35|848.88|846.48|845.26|842.86|0
1651583100000|2022-05-03 13:05:00|847.3|844.9|847.3|844.9|848.88|846.48|846.39|843.99|0
1651583400000|2022-05-03 13:10:00|847.19|844.79|848.65|846.25|848.88|846.48|847.07|844.67|0
1651583700000|2022-05-03 13:15:00|848.77|846.37|849.11|846.71|850.01|847.61|847.07|844.67|0
1651584000000|2022-05-03 13:20:00|849.22|846.82|849.56|847.16|851.6|849.2|848.2|845.8|0
1651584300000|2022-05-03 13:25:00|850.01|847.61|849.78|847.38|854.55|852.15|849.78|847.38|0
1651584600000|2022-05-03 13:30:00|849.1|846.7|845.48|843.08|859.09|856.69|843.22|840.82|0
1651584900000|2022-05-03 13:35:00|846.39|843.99|859.77|857.37|860.68|858.28|846.39|843.99|0
1651585200000|2022-05-03 13:40:00|857.72|855.32|855|852.6|859.31|856.91|847.29|844.89|0
1651585500000|2022-05-03 13:45:00|855.68|853.28|857.72|855.32|863.86|861.46|854.32|851.92|0
1651585800000|2022-05-03 13:50:00|858.63|856.23|851.03|848.63|860.9|858.5|849.1|846.7|0
1651586100000|2022-05-03 13:55:00|851.26|848.86|846.95|844.55|855.57|853.17|845.26|842.86|0
1651586400000|2022-05-03 14:00:00|844.46|842.06|839.89|837.49|844.46|842.06|838.53|836.13|0
1651586700000|2022-05-03 14:05:00|839.66|837.26|854.87|852.47|856.69|854.29|837.63|835.23|0
1651587000000|2022-05-03 14:10:00|856.01|853.61|846.23|843.83|859.42|857.02|846.01|843.61|0
1651587300000|2022-05-03 14:15:00|847.37|844.97|847.82|845.42|856.69|854.29|847.37|844.97|0
1651587600000|2022-05-03 14:20:00|848.5|846.1|849.82|847.42|854.87|852.47|844.65|842.25|0
1651587900000|2022-05-03 14:25:00|849.14|846.74|841.54|839.14|851.3|848.9|839.61|837.21|0
1651588200000|2022-05-03 14:30:00|840.74|838.34|835.99|833.59|846.64|844.24|833.5|831.1|0
1651588500000|2022-05-03 14:35:00|835.31|832.91|844.37|841.97|844.37|841.97|834.63|832.23|0
1651588800000|2022-05-03 14:40:00|844.14|841.74|852.55|850.15|852.55|850.15|843.46|841.06|0
1651589100000|2022-05-03 14:45:00|852.78|850.38|854.83|852.43|857.56|855.16|851.41|849.01|0
1651589400000|2022-05-03 14:50:00|855.74|853.34|849.74|847.34|857.02|854.62|846.79|844.39|0
1651589700000|2022-05-03 14:55:00|850.2|847.8|845.9|843.5|850.42|848.02|843.4|841|0
1651590000000|2022-05-03 15:00:00|845.67|843.27|838.42|836.02|850.45|848.05|837.96|835.56|0
1651590300000|2022-05-03 15:05:00|835.7|833.3|823.67|821.27|837.06|834.66|821.64|819.24|0
1651590600000|2022-05-03 15:10:00|823.44|821.04|823.95|821.55|830.51|828.11|822.77|820.37|0
1651590900000|2022-05-03 15:15:00|822.14|819.74|823.72|821.32|830.06|827.66|819.44|817.04|0
1651591200000|2022-05-03 15:20:00|823.5|821.1|816.51|814.11|823.5|821.1|816.28|813.88|0
1651591500000|2022-05-03 15:25:00|817.3|814.9|820.56|818.16|822.14|819.74|815.61|813.21|0
1651591800000|2022-05-03 15:30:00|818.98|816.58|813.8|811.4|819.66|817.26|812.01|809.61|0
1651592100000|2022-05-03 15:35:00|814.03|811.63|823.27|820.87|824.4|822|813.7|811.3|0
1651592400000|2022-05-03 15:40:00|822.82|820.42|821.91|819.51|822.82|820.42|816.5|814.1|0
1651592700000|2022-05-03 15:45:00|822.14|819.74|822.82|820.42|826.32|823.92|821.46|819.06|0
1651593000000|2022-05-03 15:50:00|822.59|820.19|823.04|820.64|825.98|823.58|821.01|818.61|0
1651593300000|2022-05-03 15:55:00|823.16|820.76|821.24|818.84|825.07|822.67|820.33|817.93|0
1651593600000|2022-05-03 16:00:00|820.9|818.5|816.5|814.1|822.82|820.42|813.35|810.95|0
1651593900000|2022-05-03 16:05:00|816.73|814.33|835.03|832.63|838.21|835.81|816.73|814.33|0
1651594200000|2022-05-03 16:10:00|835.49|833.09|831.29|828.89|837.4|835|830.61|828.21|0
1651594500000|2022-05-03 16:15:00|831.06|828.66|830.61|828.21|834.9|832.5|829.93|827.53|0
1651594800000|2022-05-03 16:20:00|831.06|828.66|827.22|824.82|831.06|828.66|825.64|823.24|0
1651595100000|2022-05-03 16:25:00|826.54|824.14|832.64|830.24|832.64|830.24|823.5|821.1|0
1651595400000|2022-05-03 16:30:00|832.87|830.47|832.87|830.47|837.85|835.45|830.83|828.43|0
1651595700000|2022-05-03 16:35:00|832.19|829.79|830.83|828.43|834.45|832.05|827.67|825.27|0
1651596000000|2022-05-03 16:40:00|831.06|828.66|829.93|827.53|832.64|830.24|826.76|824.36|0
1651596300000|2022-05-03 16:45:00|830.38|827.98|831.05|828.65|834.45|832.05|825.98|823.58|0
1651596600000|2022-05-03 16:50:00|832.08|829.68|833.99|831.59|833.99|831.59|828.57|826.17|0
1651596900000|2022-05-03 16:55:00|833.54|831.14|830.15|827.75|838.3|835.9|828.79|826.39|0
1651597200000|2022-05-03 17:00:00|828.79|826.39|827.89|825.49|830.15|827.75|821.58|819.18|0
1651597500000|2022-05-03 17:05:00|828.34|825.94|823.72|821.32|829.92|827.52|822.7|820.3|0
1651597800000|2022-05-03 17:10:00|823.6|821.2|819.32|816.92|825.18|822.78|818.32|815.92|0
1651598100000|2022-05-03 17:15:00|818.42|816.02|818.87|816.47|819.21|816.81|815.95|813.55|0
1651598400000|2022-05-03 17:20:00|818.65|816.25|821.12|818.72|824.28|821.88|814.83|812.43|0
1651598700000|2022-05-03 17:25:00|821.57|819.17|823.72|821.32|826.2|823.8|820.22|817.82|0
1651599000000|2022-05-03 17:30:00|823.6|821.2|819.21|816.81|824.28|821.88|818.87|816.47|0
1651599300000|2022-05-03 17:35:00|819.09|816.69|816.49|814.09|822.25|819.85|816.26|813.86|0
1651599600000|2022-05-03 17:40:00|816.26|813.86|815.36|812.96|820.32|817.92|815.14|812.74|0
1651599900000|2022-05-03 17:45:00|814.69|812.29|819.19|816.79|820.32|817.92|814.46|812.06|0
1651600200000|2022-05-03 17:50:00|819.31|816.91|823.25|820.85|825.74|823.34|818.51|816.11|0
1651600500000|2022-05-03 17:55:00|822.8|820.4|823.93|821.53|826.19|823.79|822.57|820.17|0
1651600800000|2022-05-03 18:00:00|824.15|821.75|831.62|829.22|832.3|829.9|824.15|821.75|0
1651601100000|2022-05-03 18:05:00|831.84|829.44|833.2|830.8|835.47|833.07|831.84|829.44|0
1651601400000|2022-05-03 18:10:00|834.11|831.71|840.13|837.73|840.92|838.52|832.87|830.47|0
1651601700000|2022-05-03 18:15:00|840.92|838.52|845.93|843.53|847.29|844.89|840.92|838.52|0
1651602000000|2022-05-03 18:20:00|846.16|843.76|846.15|843.75|849.34|846.94|844.79|842.39|0
1651602300000|2022-05-03 18:25:00|845.93|843.53|848.77|846.37|849.33|846.93|845.7|843.3|0
1651602600000|2022-05-03 18:30:00|848.65|846.25|841.16|838.76|848.65|846.25|841.16|838.76|0
1651602900000|2022-05-03 18:35:00|841.84|839.44|846.83|844.43|847.06|844.66|834.82|832.42|0
1651603200000|2022-05-03 18:40:00|845.7|843.3|843.88|841.48|856.16|853.76|840.93|838.53|0
1651603500000|2022-05-03 18:45:00|843.2|840.8|840.71|838.31|852.52|850.12|839.12|836.72|0
1651603800000|2022-05-03 18:50:00|840.48|838.08|835.95|833.55|842.52|840.12|831.88|829.48|0
1651604100000|2022-05-03 18:55:00|836.18|833.78|827.37|824.97|838.21|835.81|825.79|823.39|0
1651604400000|2022-05-03 19:00:00|826.02|823.62|829.85|827.45|830.75|828.35|825.79|823.39|0
1651604700000|2022-05-03 19:05:00|830.08|827.68|823.98|821.58|830.98|828.58|820.82|818.42|0
1651605000000|2022-05-03 19:10:00|822.85|820.45|822.4|820|825.33|822.93|820.48|818.08|0
1651605300000|2022-05-03 19:15:00|822.62|820.22|830.75|828.35|831.43|829.03|821.49|819.09|0
1651605600000|2022-05-03 19:20:00|830.98|828.58|831.56|829.16|838.68|836.28|823.52|821.12|0
1651605900000|2022-05-03 19:25:00|832.46|830.06|831.78|829.38|835.87|833.47|829.06|826.66|0
1651606200000|2022-05-03 19:30:00|831.9|829.5|828.16|825.76|836.1|833.7|826.12|823.72|0
1651606500000|2022-05-03 19:35:00|827.7|825.3|836.88|834.48|839.51|837.11|827.02|824.62|0
1651606800000|2022-05-03 19:40:00|837.79|835.39|844.11|841.71|847.61|845.21|837.79|835.39|0
1651607100000|2022-05-03 19:45:00|845.48|843.08|841.83|839.43|848.44|846.04|836.83|834.43|0
1651607400000|2022-05-03 19:50:00|842.06|839.66|831.61|829.21|847.3|844.9|830.02|827.62|0
1651607700000|2022-05-03 19:55:00|830.48|828.08|834.32|831.92|835.46|833.06|830.23|827.83|0
1651608000000|2022-05-03 20:00:00|833.18|830.78|827.37|824.97|834.32|831.92|827.14|824.74|0
1651608300000|2022-05-03 20:05:00|826.91|824.51|828.73|826.33|828.73|826.33|822.96|820.56|0
1651608600000|2022-05-03 20:10:00|828.95|826.55|831|828.6|832.13|829.73|824.09|821.69|0
1651608900000|2022-05-03 20:15:00|829.38|826.58|830.86|828.06|832.33|829.53|828.93|826.13|0
1651609200000|2022-05-03 20:20:00|830.97|828.17|833.46|830.66|835.28|832.48|830.74|827.94|0
1651609500000|2022-05-03 20:25:00|833.58|830.78|832.78|829.98|833.92|831.12|831.65|828.85|0
1651609800000|2022-05-03 20:30:00|833.01|830.21|833.69|830.89|835.28|832.48|831.65|828.85|0
1651610100000|2022-05-03 20:35:00|833.58|830.78|833.46|830.66|834.14|831.34|832.78|829.98|0
1651610400000|2022-05-03 20:40:00|833.58|830.78|833.13|830.33|834.03|831.23|832.33|829.53|0
1651610700000|2022-05-03 20:45:00|832.78|829.98|833.69|830.89|834.03|831.23|831.54|828.74|0
1651611000000|2022-05-03 20:50:00|833.46|830.66|833.58|830.78|834.14|831.34|832.67|829.87|0
1651611300000|2022-05-03 20:55:00|833.23|830.43|830.4|827.6|833.23|830.43|830.28|827.48|0
1651611600000|2022-05-03 21:00:00|830.44|827.64|829.97|827.17|830.96|828.16|829.97|827.17|0
1651611900000|2022-05-03 21:05:00|829.77|826.97|829.14|826.34|830.06|827.26|829.14|826.34|0
1651612200000|2022-05-03 21:10:00|829.27|826.47|829.54|826.74|829.74|826.94|829.27|826.47|0
1651612500000|2022-05-03 21:15:00|829.53|826.73|829.53|826.73|829.63|826.83|829.4|826.6|0
1651612800000|2022-05-03 21:20:00|829.6|826.8|829.4|826.6|829.63|826.83|829.27|826.47|0
1651613100000|2022-05-03 21:25:00|829.47|826.67|829.43|826.63|829.53|826.73|829.43|826.63|0
1651613400000|2022-05-03 21:30:00|829.47|826.67|829.73|826.93|829.73|826.93|829.47|826.67|0
1651613700000|2022-05-03 21:35:00|829.77|826.97|829.27|826.47|829.77|826.97|829.27|826.47|0
1651614000000|2022-05-03 21:40:00|829.21|826.41|829.73|826.93|830.49|827.69|828.81|826.01|0
1651614300000|2022-05-03 21:45:00|829.47|826.67|830.13|827.33|830.16|827.36|829.47|826.67|0
1651614600000|2022-05-03 21:50:00|830.09|827.29|829.57|826.77|830.09|827.29|829.29|826.49|0
1651614900000|2022-05-03 21:55:00|829.73|826.93|829.49|826.69|829.73|826.93|829.29|826.49|0
1651615200000|2022-05-03 22:00:00|829.47|826.67|833.11|830.31|833.45|830.65|829.47|826.67|0
1651615500000|2022-05-03 22:05:00|833|830.2|831.07|828.27|833|830.2|830.39|827.59|0
1651615800000|2022-05-03 22:10:00|830.73|827.93|829.25|826.45|830.95|828.15|828.91|826.11|0
1651616100000|2022-05-03 22:15:00|829.36|826.56|830.27|827.47|830.5|827.7|828.35|825.55|0
1651616400000|2022-05-03 22:20:00|830.16|827.36|828.57|825.77|830.16|827.36|828.12|825.32|0
1651616700000|2022-05-03 22:25:00|828.46|825.66|828.35|825.55|828.91|826.11|827.21|824.41|0
1651617000000|2022-05-03 22:30:00|828.23|825.43|828.91|826.11|829.36|826.56|828|825.2|0
1651617300000|2022-05-03 22:35:00|828.68|825.88|829.36|826.56|829.36|826.56|828|825.2|0
1651617600000|2022-05-03 22:40:00|829.59|826.79|829.59|826.79|829.59|826.79|828.23|825.43|0
1651617900000|2022-05-03 22:45:00|829.81|827.01|829.59|826.79|830.49|827.69|828.91|826.11|0
1651618200000|2022-05-03 22:50:00|829.7|826.9|829.81|827.01|830.04|827.24|829.36|826.56|0
1651618500000|2022-05-03 22:55:00|829.36|826.56|831.17|828.37|831.17|828.37|829.36|826.56|0
1651618800000|2022-05-03 23:00:00|830.95|828.15|830.04|827.24|831.85|829.05|830.04|827.24|0
1651619100000|2022-05-03 23:05:00|830.16|827.36|831.17|828.37|831.63|828.83|830.16|827.36|0
1651619400000|2022-05-03 23:10:00|831.06|828.26|830.49|827.69|831.17|828.37|830.04|827.24|0
1651619700000|2022-05-03 23:15:00|830.26|827.46|830.15|827.35|830.49|827.69|829.36|826.56|0
1651620000000|2022-05-03 23:20:00|829.81|827.01|830.49|827.69|830.49|827.69|829.35|826.55|0
1651620300000|2022-05-03 23:25:00|830.03|827.23|830.49|827.69|830.49|827.69|830.03|827.23|0
1651620600000|2022-05-03 23:30:00|830.26|827.46|829.58|826.78|830.71|827.91|829.13|826.33|0
1651620900000|2022-05-03 23:35:00|829.47|826.67|829.58|826.78|830.49|827.69|829.35|826.55|0
1651621200000|2022-05-03 23:40:00|829.7|826.9|829.81|827.01|829.92|827.12|829.35|826.55|0
1651621500000|2022-05-03 23:45:00|830.03|827.23|827.76|824.96|830.26|827.46|827.54|824.74|0
1651621800000|2022-05-03 23:50:00|827.65|824.85|828.67|825.87|828.67|825.87|826.4|823.6|0
1651622100000|2022-05-03 23:55:00|828.56|825.76|828.44|825.64|829.58|826.78|828.33|825.53|0
1651622400000|2022-05-04 00:00:00|828.67|825.87|829.12|826.32|829.35|826.55|828.44|825.64|0
1651622700000|2022-05-04 00:05:00|828.9|826.1|827.53|824.73|829.12|826.32|827.53|824.73|0
1651623000000|2022-05-04 00:10:00|827.65|824.85|827.76|824.96|827.99|825.19|826.17|823.37|0
1651623300000|2022-05-04 00:15:00|827.65|824.85|828.21|825.41|829.01|826.21|827.2|824.4|0
1651623600000|2022-05-04 00:20:00|828.67|825.87|830.03|827.23|830.03|827.23|828.21|825.41|0
1651623900000|2022-05-04 00:25:00|830.25|827.45|829.92|827.12|830.48|827.68|828.89|826.09|0
1651624200000|2022-05-04 00:30:00|830.03|827.23|829.57|826.77|830.48|827.68|829.57|826.77|0
1651624500000|2022-05-04 00:35:00|829.8|827|829.34|826.54|830.03|827.23|828.66|825.86|0
1651624800000|2022-05-04 00:40:00|829.12|826.32|829.57|826.77|830.14|827.34|827.98|825.18|0
1651625100000|2022-05-04 00:45:00|829.34|826.54|829.12|826.32|829.46|826.66|827.76|824.96|0
1651625400000|2022-05-04 00:50:00|829.23|826.43|829.8|827|830.48|827.68|828.89|826.09|0
1651625700000|2022-05-04 00:55:00|830.02|827.22|829.11|826.31|830.02|827.22|828.89|826.09|0
1651626000000|2022-05-04 01:00:00|828.89|826.09|827.98|825.18|829.34|826.54|827.53|824.73|0
1651626300000|2022-05-04 01:05:00|827.87|825.07|828.21|825.41|828.43|825.63|827.3|824.5|0
1651626600000|2022-05-04 01:10:00|828.43|825.63|827.07|824.27|828.43|825.63|826.96|824.16|0
1651626900000|2022-05-04 01:15:00|827.19|824.39|826.17|823.37|827.3|824.5|825.03|822.23|0
1651627200000|2022-05-04 01:20:00|825.71|822.91|825.6|822.8|826.39|823.59|825.48|822.68|0
1651627500000|2022-05-04 01:25:00|825.94|823.14|824.58|821.78|826.16|823.36|824.35|821.55|0
1651627800000|2022-05-04 01:30:00|824.35|821.55|823.67|820.87|825.26|822.46|823.22|820.42|0
1651628100000|2022-05-04 01:35:00|823.45|820.65|823.67|820.87|824.35|821.55|822.31|819.51|0
1651628400000|2022-05-04 01:40:00|823.45|820.65|822.54|819.74|823.56|820.76|822.09|819.29|0
1651628700000|2022-05-04 01:45:00|822.09|819.29|823.22|820.42|823.67|820.87|822.09|819.29|0
1651629000000|2022-05-04 01:50:00|823.44|820.64|823.67|820.87|823.67|820.87|823.11|820.31|0
1651629300000|2022-05-04 01:55:00|823.56|820.76|823.89|821.09|824.35|821.55|823.22|820.42|0
1651629600000|2022-05-04 02:00:00|823.67|820.87|822.99|820.19|824.12|821.32|821.63|818.83|0
1651629900000|2022-05-04 02:05:00|822.76|819.96|822.76|819.96|822.99|820.19|821.86|819.06|0
1651630200000|2022-05-04 02:10:00|822.99|820.19|823.44|820.64|823.44|820.64|822.54|819.74|0
1651630500000|2022-05-04 02:15:00|823.67|820.87|822.76|819.96|824.12|821.32|822.76|819.96|0
1651630800000|2022-05-04 02:20:00|823.21|820.41|823.67|820.87|824.12|821.32|823.21|820.41|0
1651631100000|2022-05-04 02:25:00|823.44|820.64|823.66|820.86|824.12|821.32|822.99|820.19|0
1651631400000|2022-05-04 02:30:00|823.44|820.64|825.82|823.02|825.93|823.13|823.44|820.64|0
1651631700000|2022-05-04 02:35:00|825.93|823.13|825.7|822.9|826.61|823.81|824.57|821.77|0
1651632000000|2022-05-04 02:40:00|825.59|822.79|828.65|825.85|828.87|826.07|825.14|822.34|0
1651632300000|2022-05-04 02:45:00|828.42|825.62|830.01|827.21|830.13|827.33|827.97|825.17|0
1651632600000|2022-05-04 02:50:00|829.9|827.1|830.46|827.66|830.91|828.11|829.55|826.75|0
1651632900000|2022-05-04 02:55:00|830.69|827.89|831.82|829.02|832.05|829.25|830.01|827.21|0
1651633200000|2022-05-04 03:00:00|831.49|828.69|829.78|826.98|831.59|828.79|829.55|826.75|0
1651633500000|2022-05-04 03:05:00|830.01|827.21|830.12|827.32|830.23|827.43|828.87|826.07|0
1651633800000|2022-05-04 03:10:00|830.23|827.43|830.91|828.11|832.05|829.25|830.23|827.43|0
1651634100000|2022-05-04 03:15:00|830.8|828|830.23|827.43|830.91|828.11|830|827.2|0
1651634400000|2022-05-04 03:20:00|830|827.2|829.78|826.98|830.23|827.43|829.32|826.52|0
1651634700000|2022-05-04 03:25:00|829.55|826.75|829.67|826.87|829.67|826.87|828.53|825.73|0
1651635000000|2022-05-04 03:30:00|829.55|826.75|832.95|830.15|833.18|830.38|829.55|826.75|0
1651635300000|2022-05-04 03:35:00|833.18|830.38|832.72|829.92|833.18|830.38|832.27|829.47|0
1651635600000|2022-05-04 03:40:00|832.84|830.04|833.18|830.38|834.31|831.51|832.72|829.92|0
1651635900000|2022-05-04 03:45:00|833.41|830.61|833.4|830.6|833.63|830.83|832.5|829.7|0
1651636200000|2022-05-04 03:50:00|833.3|830.5|832.72|829.92|833.4|830.6|832.5|829.7|0
1651636500000|2022-05-04 03:55:00|832.61|829.81|832.39|829.59|833.18|830.38|832.39|829.59|0
1651636800000|2022-05-04 04:00:00|832.27|829.47|831.13|828.33|832.49|829.69|830|827.2|0
1651637100000|2022-05-04 04:05:00|830.9|828.1|831.36|828.56|831.59|828.79|830.9|828.1|0
1651637400000|2022-05-04 04:10:00|831.48|828.68|830.68|827.88|831.93|829.13|829.77|826.97|0
1651637700000|2022-05-04 04:15:00|830.57|827.77|829.31|826.51|830.68|827.88|829.09|826.29|0
1651638000000|2022-05-04 04:20:00|829.09|826.29|829.77|826.97|829.99|827.19|829.09|826.29|0
1651638300000|2022-05-04 04:25:00|829.99|827.19|829.99|827.19|830.22|827.42|829.54|826.74|0
1651638600000|2022-05-04 04:30:00|829.77|826.97|827.72|824.92|829.99|827.19|827.04|824.24|0
1651638900000|2022-05-04 04:35:00|827.62|824.82|827.16|824.36|828.18|825.38|827.04|824.24|0
1651639200000|2022-05-04 04:40:00|827.27|824.47|828.18|825.38|828.18|825.38|827.27|824.47|0
1651639500000|2022-05-04 04:45:00|828.4|825.6|828.63|825.83|828.86|826.06|828.29|825.49|0
1651639800000|2022-05-04 04:50:00|828.86|826.06|830.22|827.42|830.44|827.64|828.86|826.06|0
1651640100000|2022-05-04 04:55:00|829.99|827.19|831.12|828.32|831.58|828.78|829.99|827.19|0
1651640400000|2022-05-04 05:00:00|831.35|828.55|830.79|827.99|831.81|829.01|830.22|827.42|0
1651640700000|2022-05-04 05:05:00|830.67|827.87|828.4|825.6|831.12|828.32|828.17|825.37|0
1651641000000|2022-05-04 05:10:00|828.63|825.83|829.08|826.28|829.53|826.73|827.27|824.47|0
1651641300000|2022-05-04 05:15:00|828.97|826.17|828|825.2|831.55|828.75|828|825.2|0
1651641600000|2022-05-04 05:20:00|827.89|825.09|828.11|825.31|828.91|826.11|827.54|824.74|0
1651641900000|2022-05-04 05:25:00|828|825.2|827.08|824.28|828.45|825.65|827.08|824.28|0
1651642200000|2022-05-04 05:30:00|826.98|824.18|827.99|825.19|828.22|825.42|826.17|823.37|0
1651642500000|2022-05-04 05:35:00|827.77|824.97|828.45|825.65|828.68|825.88|827.77|824.97|0
1651642800000|2022-05-04 05:40:00|828.22|825.42|827.77|824.97|828.9|826.1|827.54|824.74|0
1651643100000|2022-05-04 05:45:00|827.99|825.19|827.08|824.28|828.68|825.88|827.08|824.28|0
1651643400000|2022-05-04 05:50:00|826.97|824.17|825.94|823.14|827.76|824.96|825.94|823.14|0
1651643700000|2022-05-04 05:55:00|825.84|823.04|824.58|821.78|826.17|823.37|824.13|821.33|0
1651644000000|2022-05-04 06:00:00|825.03|822.23|828.67|825.87|828.9|826.1|825.03|822.23|0
1651644300000|2022-05-04 06:05:00|828.9|826.1|826.4|823.6|829.58|826.78|825.03|822.23|0
1651644600000|2022-05-04 06:10:00|826.17|823.37|826.06|823.26|826.62|823.82|824.81|822.01|0
1651644900000|2022-05-04 06:15:00|825.94|823.14|823.33|820.53|826.4|823.6|822.99|820.19|0
1651645200000|2022-05-04 06:20:00|823.21|820.41|824.35|821.55|824.58|821.78|822.76|819.96|0
1651645500000|2022-05-04 06:25:00|824.24|821.44|825.94|823.14|826.62|823.82|824.12|821.32|0
1651645800000|2022-05-04 06:30:00|825.71|822.91|825.48|822.68|826.29|823.49|824.12|821.32|0
1651646100000|2022-05-04 06:35:00|825.6|822.8|824.12|821.32|825.94|823.14|824.12|821.32|0
1651646400000|2022-05-04 06:40:00|824.35|821.55|823.89|821.09|825.03|822.23|823.44|820.64|0
1651646700000|2022-05-04 06:45:00|823.66|820.86|824.12|821.32|825.03|822.23|823.21|820.41|0
1651647000000|2022-05-04 06:50:00|824.24|821.44|825.03|822.23|825.94|823.14|823.66|820.86|0
1651647300000|2022-05-04 06:55:00|824.92|822.12|824.12|821.32|825.03|822.23|823.44|820.64|0
1651647600000|2022-05-04 07:00:00|825.03|822.23|822.64|819.84|826.39|823.59|821.84|819.04|0
1651647900000|2022-05-04 07:05:00|822.55|820.15|821.19|818.79|823.46|821.06|820.16|817.76|0
1651648200000|2022-05-04 07:10:00|821.07|818.67|824.93|822.53|826.19|823.79|820.51|818.11|0
1651648500000|2022-05-04 07:15:00|825.16|822.76|826.39|823.99|828.9|826.5|824.14|821.74|0
1651648800000|2022-05-04 07:20:00|826.28|823.88|829.35|826.95|830.27|827.87|825.37|822.97|0
1651649100000|2022-05-04 07:25:00|829.13|826.73|828.67|826.27|833.01|830.61|828.56|826.16|0
1651649400000|2022-05-04 07:30:00|829.13|826.73|829.93|827.53|830.49|828.09|828.21|825.81|0
1651649700000|2022-05-04 07:35:00|830.16|827.76|829.12|826.72|831.41|829.01|828.44|826.04|0
1651650000000|2022-05-04 07:40:00|829.47|827.07|828.21|825.81|830.38|827.98|827.98|825.58|0
1651650300000|2022-05-04 07:45:00|828.1|825.7|826.16|823.76|828.1|825.7|825.48|823.08|0
1651650600000|2022-05-04 07:50:00|825.48|823.08|823.2|820.8|825.7|823.3|823.09|820.69|0
1651650900000|2022-05-04 07:55:00|822.74|820.34|823.65|821.25|823.88|821.48|822.52|820.12|0
1651651200000|2022-05-04 08:00:00|823.54|821.14|823.2|820.8|823.54|821.14|821.15|818.75|0
1651651500000|2022-05-04 08:05:00|823.32|820.92|820.24|817.84|824.11|821.71|820.01|817.61|0
1651651800000|2022-05-04 08:10:00|820.47|818.07|820.69|818.29|821.6|819.2|819.33|816.93|0
1651652100000|2022-05-04 08:15:00|820.81|818.41|822.74|820.34|822.97|820.57|820.47|818.07|0
1651652400000|2022-05-04 08:20:00|822.97|820.57|822.86|820.46|824.11|821.71|822.74|820.34|0
1651652700000|2022-05-04 08:25:00|822.97|820.57|820.01|817.61|822.97|820.57|819.78|817.38|0
1651653000000|2022-05-04 08:30:00|819.78|817.38|821.72|819.32|823.19|820.79|819.78|817.38|0
1651653300000|2022-05-04 08:35:00|821.83|819.43|822.05|819.65|823.08|820.68|821.37|818.97|0
1651653600000|2022-05-04 08:40:00|821.83|819.43|821.6|819.2|822.96|820.56|821.37|818.97|0
1651653900000|2022-05-04 08:45:00|821.83|819.43|820.69|818.29|822.51|820.11|819.78|817.38|0
1651654200000|2022-05-04 08:50:00|820.58|818.18|820.92|818.52|821.6|819.2|819.9|817.5|0
1651654500000|2022-05-04 08:55:00|820.81|818.41|821.14|818.74|821.6|819.2|819.67|817.27|0
1651654800000|2022-05-04 09:00:00|821.37|818.97|825.01|822.61|825.69|823.29|821.14|818.74|0
1651655100000|2022-05-04 09:05:00|825.69|823.29|825.13|822.73|825.92|823.52|824.1|821.7|0
1651655400000|2022-05-04 09:10:00|825.01|822.61|822.96|820.56|825.92|823.52|822.96|820.56|0
1651655700000|2022-05-04 09:15:00|823.19|820.79|824.1|821.7|824.1|821.7|822.73|820.33|0
1651656000000|2022-05-04 09:20:00|823.87|821.47|822.96|820.56|825.69|823.29|822.73|820.33|0
1651656300000|2022-05-04 09:25:00|823.19|820.79|821.82|819.42|823.64|821.24|821.59|819.19|0
1651656600000|2022-05-04 09:30:00|821.71|819.31|820.68|818.28|822.73|820.33|820.68|818.28|0
1651656900000|2022-05-04 09:35:00|820.91|818.51|821.71|819.31|822.17|819.77|820.91|818.51|0
1651657200000|2022-05-04 09:40:00|821.82|819.42|820.12|817.72|822.05|819.65|819.09|816.69|0
1651657500000|2022-05-04 09:45:00|820|817.6|820|817.6|820.91|818.51|819.32|816.92|0
1651657800000|2022-05-04 09:50:00|819.89|817.49|818.18|815.78|820.91|818.51|818.18|815.78|0
1651658100000|2022-05-04 09:55:00|817.95|815.55|815.91|813.51|818.3|815.9|815.68|813.28|0
1651658400000|2022-05-04 10:00:00|815.68|813.28|815.12|812.72|815.91|813.51|813.87|811.47|0
1651658700000|2022-05-04 10:05:00|815.23|812.83|815|812.6|816.13|813.73|814.09|811.69|0
1651659000000|2022-05-04 10:10:00|815.23|812.83|815.68|813.28|816.13|813.73|815|812.6|0
1651659300000|2022-05-04 10:15:00|815.45|813.05|814.77|812.37|815.91|813.51|814.54|812.14|0
1651659600000|2022-05-04 10:20:00|814.54|812.14|816.25|813.85|817.04|814.64|814.44|812.04|0
1651659900000|2022-05-04 10:25:00|816.36|813.96|818.86|816.46|818.86|816.46|815.91|813.51|0
1651660200000|2022-05-04 10:30:00|818.75|816.35|817.72|815.32|818.75|816.35|815.8|813.4|0
1651660500000|2022-05-04 10:35:00|817.61|815.21|816.79|814.39|818.29|815.89|816.45|814.05|0
1651660800000|2022-05-04 10:40:00|817.02|814.62|816.56|814.16|818.38|815.98|816.34|813.94|0
1651661100000|2022-05-04 10:45:00|816.33|813.93|818.12|815.72|818.8|816.4|816.11|813.71|0
1651661400000|2022-05-04 10:50:00|818.24|815.84|817.44|815.04|818.57|816.17|817.44|815.04|0
1651661700000|2022-05-04 10:55:00|817.21|814.81|817.66|815.26|819.02|816.62|815.4|813|0
1651662000000|2022-05-04 11:00:00|817.89|815.49|819.25|816.85|819.25|816.85|816.76|814.36|0
1651662300000|2022-05-04 11:05:00|819.37|816.97|819.14|816.74|819.7|817.3|818.69|816.29|0
1651662600000|2022-05-04 11:10:00|819.25|816.85|818.12|815.72|819.7|817.3|817.44|815.04|0
1651662900000|2022-05-04 11:15:00|817.89|815.49|816.87|814.47|817.89|815.49|816.3|813.9|0
1651663200000|2022-05-04 11:20:00|816.75|814.35|813.81|811.41|816.98|814.58|813.48|811.08|0
1651663500000|2022-05-04 11:25:00|813.7|811.3|813.36|810.96|814.38|811.98|812.68|810.28|0
1651663800000|2022-05-04 11:30:00|813.13|810.73|813.13|810.73|813.93|811.53|812.68|810.28|0
1651664100000|2022-05-04 11:35:00|813.36|810.96|814.49|812.09|814.94|812.54|813.13|810.73|0
1651664400000|2022-05-04 11:40:00|814.71|812.31|815.67|813.27|815.89|813.49|814.26|811.86|0
1651664700000|2022-05-04 11:45:00|815.44|813.04|815.89|813.49|816.12|813.72|814.99|812.59|0
1651665000000|2022-05-04 11:50:00|815.67|813.27|817.93|815.53|818.38|815.98|815.44|813.04|0
1651665300000|2022-05-04 11:55:00|817.7|815.3|817.93|815.53|818.38|815.98|817.59|815.19|0
1651665600000|2022-05-04 12:00:00|817.7|815.3|816.8|814.4|817.7|815.3|816.12|813.72|0
1651665900000|2022-05-04 12:05:00|816.57|814.17|815.89|813.49|816.8|814.4|815.1|812.7|0
1651666200000|2022-05-04 12:10:00|815.66|813.26|815.89|813.49|817.93|815.53|815.21|812.81|0
1651666500000|2022-05-04 12:15:00|815.66|813.26|817.25|814.85|817.93|815.53|815.66|813.26|0
1651666800000|2022-05-04 12:20:00|817.14|814.74|819.74|817.34|819.97|817.57|817.14|814.74|0
1651667100000|2022-05-04 12:25:00|819.97|817.57|818.38|815.98|820.65|818.25|818.15|815.75|0
1651667400000|2022-05-04 12:30:00|818.5|816.1|821.55|819.15|821.78|819.38|818.15|815.75|0
1651667700000|2022-05-04 12:35:00|821.78|819.38|821.55|819.15|822.46|820.06|821.1|818.7|0
1651668000000|2022-05-04 12:40:00|821.78|819.38|821.78|819.38|823.6|821.2|821.78|819.38|0
1651668300000|2022-05-04 12:45:00|822.01|819.61|823.82|821.42|824.05|821.65|821.33|818.93|0
1651668600000|2022-05-04 12:50:00|824.28|821.88|823.82|821.42|824.73|822.33|822.91|820.51|0
1651668900000|2022-05-04 12:55:00|824.05|821.65|825.68|823.28|825.68|823.28|822.91|820.51|0
1651669200000|2022-05-04 13:00:00|825.9|823.5|824.09|821.69|826.36|823.96|823.63|821.23|0
1651669500000|2022-05-04 13:05:00|824.31|821.91|823.63|821.23|824.99|822.59|822.95|820.55|0
1651669800000|2022-05-04 13:10:00|823.86|821.46|826.36|823.96|827.49|825.09|823.86|821.46|0
1651670100000|2022-05-04 13:15:00|826.58|824.18|825.22|822.82|826.58|824.18|824.54|822.14|0
1651670400000|2022-05-04 13:20:00|825.45|823.05|823.97|821.57|825.45|823.05|823.17|820.77|0
1651670700000|2022-05-04 13:25:00|823.86|821.46|827.04|824.64|827.04|824.64|822.72|820.32|0
1651671000000|2022-05-04 13:30:00|826.58|824.18|833.41|831.01|834.32|831.92|826.35|823.95|0
1651671300000|2022-05-04 13:35:00|834.55|832.15|832.27|829.87|834.55|832.15|829.54|827.14|0
1651671600000|2022-05-04 13:40:00|832.73|830.33|828.4|826|833.41|831.01|827.04|824.64|0
1651671900000|2022-05-04 13:45:00|826.81|824.41|824.76|822.36|829.31|826.91|823.4|821|0
1651672200000|2022-05-04 13:50:00|824.99|822.59|831.68|829.28|831.91|829.51|824.61|822.21|0
1651672500000|2022-05-04 13:55:00|833.05|830.65|835.22|832.82|835.33|832.93|829.17|826.77|0
1651672800000|2022-05-04 14:00:00|835.33|832.93|839.82|837.42|841.43|839.03|834.19|831.79|0
1651673100000|2022-05-04 14:05:00|839.36|836.96|843.48|841.08|844.62|842.22|838.9|836.5|0
1651673400000|2022-05-04 14:10:00|842.79|840.39|846|843.6|846|843.6|838.9|836.5|0
1651673700000|2022-05-04 14:15:00|847.37|844.97|846.46|844.06|850.13|847.73|844.39|841.99|0
1651674000000|2022-05-04 14:20:00|846|843.6|844.74|842.34|847.6|845.2|842.68|840.28|0
1651674300000|2022-05-04 14:25:00|845.08|842.68|842.91|840.51|846.23|843.83|839.36|836.96|0
1651674600000|2022-05-04 14:30:00|842.56|840.16|850.35|847.95|851.96|849.56|841.19|838.79|0
1651674900000|2022-05-04 14:35:00|849.89|847.49|843.93|841.53|850.35|847.95|843.59|841.19|0
1651675200000|2022-05-04 14:40:00|844.15|841.75|843.47|841.07|845.07|842.67|840.95|838.55|0
1651675500000|2022-05-04 14:45:00|843.01|840.61|843.47|841.07|844.38|841.98|839.81|837.41|0
1651675800000|2022-05-04 14:50:00|843.01|840.61|845.98|843.58|848.27|845.87|843.01|840.61|0
1651676100000|2022-05-04 14:55:00|846.44|844.04|845.48|843.08|847.58|845.18|843.24|840.84|0
1651676400000|2022-05-04 15:00:00|844.8|842.4|848|845.6|849.84|847.44|843.19|840.79|0
1651676700000|2022-05-04 15:05:00|847.78|845.38|844.57|842.17|848.92|846.52|844.11|841.71|0
1651677000000|2022-05-04 15:10:00|844.8|842.4|851.68|849.28|853.28|850.88|843.88|841.48|0
1651677300000|2022-05-04 15:15:00|851.45|849.05|849.15|846.75|853.28|850.88|849.15|846.75|0
1651677600000|2022-05-04 15:20:00|849.61|847.21|850.98|848.58|852.58|850.18|849.15|846.75|0
1651677900000|2022-05-04 15:25:00|850.75|848.35|851.66|849.26|854.64|852.24|849.03|846.63|0
1651678200000|2022-05-04 15:30:00|852.35|849.95|855.33|852.93|857.17|854.77|851.32|848.92|0
1651678500000|2022-05-04 15:35:00|855.79|853.39|851.89|849.49|857.63|855.23|851.89|849.49|0
1651678800000|2022-05-04 15:40:00|852.35|849.95|850.74|848.34|853.04|850.64|849.72|847.32|0
1651679100000|2022-05-04 15:45:00|851.09|848.69|843.42|841.02|852.12|849.72|843.42|841.02|0
1651679400000|2022-05-04 15:50:00|843.88|841.48|839.93|837.53|845.7|843.3|839.93|837.53|0
1651679700000|2022-05-04 15:55:00|839.25|836.85|843.14|840.74|844.74|842.34|839.02|836.62|0
1651680000000|2022-05-04 16:00:00|842.91|840.51|845.02|842.62|845.65|843.25|842.22|839.82|0
1651680300000|2022-05-04 16:05:00|845.25|842.85|840.64|838.24|845.25|842.85|839.95|837.55|0
1651680600000|2022-05-04 16:10:00|840.76|838.36|841.79|839.39|844.31|841.91|840.76|838.36|0
1651680900000|2022-05-04 16:15:00|841.45|839.05|836.75|834.35|843.85|841.45|835.84|833.44|0
1651681200000|2022-05-04 16:20:00|836.06|833.66|830.35|827.95|836.06|833.66|827.85|825.45|0
1651681500000|2022-05-04 16:25:00|830.13|827.73|825.62|823.22|830.81|828.41|824.93|822.53|0
1651681800000|2022-05-04 16:30:00|825.74|823.34|825.62|823.22|826.99|824.59|824.25|821.85|0
1651682100000|2022-05-04 16:35:00|826.07|823.67|820.26|817.86|826.07|823.67|820.26|817.86|0
1651682400000|2022-05-04 16:40:00|820.6|818.2|822.65|820.25|824.48|822.08|819.92|817.52|0
1651682700000|2022-05-04 16:45:00|822.2|819.8|824.48|822.08|826.99|824.59|822.2|819.8|0
1651683000000|2022-05-04 16:50:00|824.7|822.3|819.46|817.06|826.99|824.59|819.46|817.06|0
1651683300000|2022-05-04 16:55:00|819.23|816.83|816.73|814.33|822.88|820.48|816.5|814.1|0
1651683600000|2022-05-04 17:00:00|816.5|814.1|815.09|812.69|817.64|815.24|812.13|809.73|0
1651683900000|2022-05-04 17:05:00|814.86|812.46|819.84|817.44|821.47|819.07|814.63|812.23|0
1651684200000|2022-05-04 17:10:00|820.4|818|823.79|821.39|827.17|824.77|820.4|818|0
1651684500000|2022-05-04 17:15:00|823.57|821.17|821.97|819.57|823.57|821.17|820.38|817.98|0
1651684800000|2022-05-04 17:20:00|821.52|819.12|821.41|819.01|823.79|821.39|819.02|816.62|0
1651685100000|2022-05-04 17:25:00|821.29|818.89|823.79|821.39|824.25|821.85|820.16|817.76|0
1651685400000|2022-05-04 17:30:00|823.57|821.17|820.84|818.44|826.52|824.12|820.38|817.98|0
1651685700000|2022-05-04 17:35:00|820.38|817.98|823.11|820.71|826.87|824.47|818.46|816.06|0
1651686000000|2022-05-04 17:40:00|823.34|820.94|820.83|818.43|824.7|822.3|820.38|817.98|0
1651686300000|2022-05-04 17:45:00|820.61|818.21|823.23|820.83|823.23|820.83|820.38|817.98|0
1651686600000|2022-05-04 17:50:00|823.34|820.94|822.65|820.25|824.93|822.53|822.2|819.8|0
1651686900000|2022-05-04 17:55:00|823.11|820.71|816.64|814.24|823.91|821.51|809.49|807.09|0
1651687200000|2022-05-04 18:00:00|815.96|813.56|808.71|806.31|825.5|823.1|799.22|796.82|0
1651687500000|2022-05-04 18:05:00|807|804.6|820.83|818.43|831.76|829.36|800.8|798.4|0
1651687800000|2022-05-04 18:10:00|819.01|816.61|820.27|817.87|825.5|823.1|812.66|810.26|0
1651688100000|2022-05-04 18:15:00|819.92|817.52|828.57|826.17|831.99|829.59|819.01|816.61|0
1651688400000|2022-05-04 18:20:00|828.8|826.4|825.35|822.95|836.56|834.16|823.08|820.68|0
1651688700000|2022-05-04 18:25:00|825.81|823.41|810.03|807.63|827.97|825.57|805.87|803.47|0
1651689000000|2022-05-04 18:30:00|809.58|807.18|847.69|845.29|850.9|848.5|805.96|803.56|0
1651689300000|2022-05-04 18:35:00|847.92|845.52|827.05|824.65|852.74|850.34|825.46|823.06|0
1651689600000|2022-05-04 18:40:00|830.57|828.17|802.6|800.2|834.21|831.81|796.28|793.88|0
1651689900000|2022-05-04 18:45:00|803.5|801.1|782.82|780.42|803.5|801.1|773.5|771.1|0
1651690200000|2022-05-04 18:50:00|779.9|777.5|765.38|762.98|785.86|783.46|765.16|762.76|0
1651690500000|2022-05-04 18:55:00|764.93|762.53|766.39|763.99|770.28|767.88|760.71|758.31|0
1651690800000|2022-05-04 19:00:00|765.5|763.1|762.76|760.36|770.52|768.12|757.94|755.54|0
1651691100000|2022-05-04 19:05:00|762.87|760.47|756.41|754.01|764.99|762.59|753.97|751.57|0
1651691400000|2022-05-04 19:10:00|755.75|753.35|747.32|744.92|755.75|753.35|746.21|743.81|0
1651691700000|2022-05-04 19:15:00|747.98|745.58|751.96|749.56|754.18|751.78|740.03|737.63|0
1651692000000|2022-05-04 19:20:00|751.52|749.12|743.56|741.16|752.41|750.01|743.34|740.94|0
1651692300000|2022-05-04 19:25:00|744|741.6|735.61|733.21|744|741.6|734.95|732.55|0
1651692600000|2022-05-04 19:30:00|734.29|731.89|726.42|724.02|735.39|732.99|724.22|721.82|0
1651692900000|2022-05-04 19:35:00|726.21|723.81|725.77|723.37|731.44|729.04|724.46|722.06|0
1651693200000|2022-05-04 19:40:00|725.99|723.59|724.03|721.63|730.79|728.39|723.16|720.76|0
1651693500000|2022-05-04 19:45:00|724.9|722.5|719.46|717.06|729.26|726.86|719.46|717.06|0
1651693800000|2022-05-04 19:50:00|718.16|715.76|720.81|718.41|720.92|718.52|713.74|711.34|0
1651694100000|2022-05-04 19:55:00|720.48|718.08|720.91|718.51|725.49|723.09|718.74|716.34|0
1651694400000|2022-05-04 20:00:00|719.61|717.21|723.95|721.55|723.95|721.55|719.61|717.21|0
1651694700000|2022-05-04 20:05:00|724.38|721.98|723.73|721.33|724.38|721.98|721.77|719.37|0
1651695000000|2022-05-04 20:10:00|723.51|721.11|726.91|724.51|727.56|725.16|722.86|720.46|0
1651695300000|2022-05-04 20:15:00|727.98|725.18|728.2|725.4|728.63|725.83|726.89|724.09|0
1651695600000|2022-05-04 20:20:00|727.98|725.18|728.2|725.4|728.2|725.4|726.24|723.44|0
1651695900000|2022-05-04 20:25:00|727.98|725.18|728.63|725.83|728.63|725.83|726.68|723.88|0
1651696200000|2022-05-04 20:30:00|729.29|726.49|729.94|727.14|729.94|727.14|728.63|725.83|0
1651696500000|2022-05-04 20:35:00|729.72|726.92|729.28|726.48|730.59|727.79|729.07|726.27|0
1651696800000|2022-05-04 20:40:00|729.4|726.6|729.28|726.48|729.94|727.14|728.96|726.16|0
1651697100000|2022-05-04 20:45:00|729.5|726.7|730.37|727.57|730.59|727.79|729.07|726.27|0
1651697400000|2022-05-04 20:50:00|730.15|727.35|729.93|727.13|730.48|727.68|729.28|726.48|0
1651697700000|2022-05-04 20:55:00|730.15|727.35|730.27|727.47|730.59|727.79|729.72|726.92|0
1651698000000|2022-05-04 21:00:00|729.87|727.07|728.64|725.84|730.06|727.26|728.32|725.52|0
1651698300000|2022-05-04 21:05:00|728.36|725.56|728.32|725.52|728.61|725.81|727.66|724.86|0
1651698600000|2022-05-04 21:10:00|728.2|725.4|727.88|725.08|728.23|725.43|727.82|725.02|0
1651698900000|2022-05-04 21:15:00|727.84|725.04|727.34|724.54|727.88|725.08|727.27|724.47|0
1651699200000|2022-05-04 21:20:00|727.21|724.41|727.62|724.82|727.74|724.94|727.21|724.41|0
1651699500000|2022-05-04 21:25:00|727.66|724.86|727.2|724.4|727.91|725.11|727.2|724.4|0
1651699800000|2022-05-04 21:30:00|727.08|724.28|726.92|724.12|727.08|724.28|726.77|723.97|0
1651700100000|2022-05-04 21:35:00|726.99|724.19|726.99|724.19|727.05|724.25|726.99|724.19|0
1651700400000|2022-05-04 21:40:00|727.04|724.24|727.71|724.91|727.71|724.91|727.04|724.24|0
1651700700000|2022-05-04 21:45:00|727.68|724.88|727.39|724.59|727.68|724.88|727.2|724.4|0
1651701000000|2022-05-04 21:50:00|727.33|724.53|727.52|724.72|727.52|724.72|727.23|724.43|0
1651701300000|2022-05-04 21:55:00|727.56|724.76|727.62|724.82|727.87|725.07|727.46|724.66|0
1651701600000|2022-05-04 22:00:00|726.77|723.97|726.12|723.32|728.29|725.49|725.79|722.99|0
1651701900000|2022-05-04 22:05:00|726.22|723.42|726.22|723.42|726.99|724.19|725.79|722.99|0
1651702200000|2022-05-04 22:10:00|726.44|723.64|724.48|721.68|726.77|723.97|724.05|721.25|0
1651702500000|2022-05-04 22:15:00|724.6|721.8|722.75|719.95|724.6|721.8|722.75|719.95|0
1651702800000|2022-05-04 22:20:00|722.53|719.73|722.42|719.62|722.86|720.06|721.23|718.43|0
1651703100000|2022-05-04 22:25:00|722.53|719.73|723.18|720.38|723.51|720.71|722.31|719.51|0
1651703400000|2022-05-04 22:30:00|722.96|720.16|725.57|722.77|726|723.2|722.96|720.16|0
1651703700000|2022-05-04 22:35:00|725.78|722.98|727.74|724.94|728.39|725.59|725.78|722.98|0
1651704000000|2022-05-04 22:40:00|727.96|725.16|729.7|726.9|730.13|727.33|727.96|725.16|0
1651704300000|2022-05-04 22:45:00|729.48|726.68|729.48|726.68|729.7|726.9|728.83|726.03|0
1651704600000|2022-05-04 22:50:00|729.26|726.46|728.61|725.81|729.26|726.46|728.39|725.59|0
1651704900000|2022-05-04 22:55:00|728.5|725.7|729.04|726.24|729.26|726.46|727.95|725.15|0
1651705200000|2022-05-04 23:00:00|728.82|726.02|727.95|725.15|729.04|726.24|727.63|724.83|0
1651705500000|2022-05-04 23:05:00|727.73|724.93|727.52|724.72|728.17|725.37|727.08|724.28|0
1651705800000|2022-05-04 23:10:00|727.3|724.5|727.3|724.5|727.52|724.72|726.43|723.63|0
1651706100000|2022-05-04 23:15:00|727.52|724.72|727.73|724.93|727.95|725.15|727.08|724.28|0
1651706400000|2022-05-04 23:20:00|727.51|724.71|728.38|725.58|728.82|726.02|727.51|724.71|0
1651706700000|2022-05-04 23:25:00|728.6|725.8|728.6|725.8|728.82|726.02|728.17|725.37|0
1651707000000|2022-05-04 23:30:00|728.38|725.58|729.25|726.45|729.47|726.67|728.38|725.58|0
1651707300000|2022-05-04 23:35:00|729.04|726.24|730.12|727.32|730.34|727.54|728.16|725.36|0
1651707600000|2022-05-04 23:40:00|730.34|727.54|729.25|726.45|730.34|727.54|729.03|726.23|0
1651707900000|2022-05-04 23:45:00|729.36|726.56|729.58|726.78|729.69|726.89|729.03|726.23|0
1651708200000|2022-05-04 23:50:00|729.47|726.67|727.94|725.14|729.47|726.67|727.94|725.14|0
1651708500000|2022-05-04 23:55:00|728.16|725.36|728.38|725.58|728.6|725.8|727.73|724.93|0
1651708800000|2022-05-05 00:00:00|728.16|725.36|728.16|725.36|728.6|725.8|727.29|724.49|0
1651709100000|2022-05-05 00:05:00|727.94|725.14|728.59|725.79|729.47|726.67|727.84|725.04|0
1651709400000|2022-05-05 00:10:00|728.71|725.91|728.92|726.12|729.46|726.66|727.94|725.14|0
1651709700000|2022-05-05 00:15:00|729.03|726.23|728.16|725.36|729.25|726.45|728.16|725.36|0
1651710000000|2022-05-05 00:20:00|728.37|725.57|725.33|722.53|728.71|725.91|723.59|720.79|0
1651710300000|2022-05-05 00:25:00|725.11|722.31|726.85|724.05|726.85|724.05|724.46|721.66|0
1651710600000|2022-05-05 00:30:00|726.63|723.83|724.46|721.66|726.85|724.05|723.81|721.01|0
1651710900000|2022-05-05 00:35:00|724.35|721.55|724.46|721.66|725.11|722.31|723.81|721.01|0
1651711200000|2022-05-05 00:40:00|724.57|721.77|725.54|722.74|725.76|722.96|724.46|721.66|0
1651711500000|2022-05-05 00:45:00|725.33|722.53|724.24|721.44|725.54|722.74|723.59|720.79|0
1651711800000|2022-05-05 00:50:00|724.46|721.66|725|722.2|725.32|722.52|724.24|721.44|0
1651712100000|2022-05-05 00:55:00|724.89|722.09|724.13|721.33|725.54|722.74|723.8|721|0
1651712400000|2022-05-05 01:00:00|724.02|721.22|724.24|721.44|724.35|721.55|723.37|720.57|0
1651712700000|2022-05-05 01:05:00|724.02|721.22|724.45|721.65|724.45|721.65|723.37|720.57|0
1651713000000|2022-05-05 01:10:00|724.56|721.76|724.67|721.87|724.67|721.87|724.02|721.22|0
1651713300000|2022-05-05 01:15:00|724.45|721.65|724.88|722.08|726.19|723.39|724.45|721.65|0
1651713600000|2022-05-05 01:20:00|724.67|721.87|722.93|720.13|725.1|722.3|722.93|720.13|0
1651713900000|2022-05-05 01:25:00|722.71|719.91|722.36|719.56|722.93|720.13|721.41|718.61|0
1651714200000|2022-05-05 01:30:00|722.79|719.99|723.65|720.85|723.87|721.07|720.84|718.04|0
1651714500000|2022-05-05 01:35:00|723.77|720.97|723.65|720.85|724.42|721.62|723.33|720.53|0
1651714800000|2022-05-05 01:40:00|723.77|720.97|726.25|723.45|726.91|724.11|723.44|720.64|0
1651715100000|2022-05-05 01:45:00|726.04|723.24|727.77|724.97|728.21|725.41|725.6|722.8|0
1651715400000|2022-05-05 01:50:00|727.89|725.09|728.64|725.84|728.86|726.06|727.77|724.97|0
1651715700000|2022-05-05 01:55:00|728.42|725.62|727.34|724.54|728.42|725.62|726.9|724.1|0
1651716000000|2022-05-05 02:00:00|727.23|724.43|728.42|725.62|728.53|725.73|727.12|724.32|0
1651716300000|2022-05-05 02:05:00|728.53|725.73|727.55|724.75|728.75|725.95|727.33|724.53|0
1651716600000|2022-05-05 02:10:00|727.45|724.65|727.77|724.97|728.2|725.4|726.9|724.1|0
1651716900000|2022-05-05 02:15:00|727.88|725.08|727.55|724.75|727.98|725.18|727.33|724.53|0
1651717200000|2022-05-05 02:20:00|727.77|724.97|729.72|726.92|730.16|727.36|727.77|724.97|0
1651717500000|2022-05-05 02:25:00|729.83|727.03|728.63|725.83|730.16|727.36|728.63|725.83|0
1651717800000|2022-05-05 02:30:00|728.53|725.73|729.18|726.38|729.28|726.48|728.2|725.4|0
1651718100000|2022-05-05 02:35:00|729.28|726.48|728.85|726.05|729.94|727.14|728.85|726.05|0
1651718400000|2022-05-05 02:40:00|729.07|726.27|728.31|725.51|729.07|726.27|728.31|725.51|0
1651718700000|2022-05-05 02:45:00|728.41|725.61|728.2|725.4|729.07|726.27|728.2|725.4|0
1651719000000|2022-05-05 02:50:00|728.31|725.51|728.53|725.73|728.63|725.83|727.54|724.74|0
1651719300000|2022-05-05 02:55:00|728.63|725.83|729.28|726.48|729.28|726.48|727.98|725.18|0
1651719600000|2022-05-05 03:00:00|728.85|726.05|727.76|724.96|728.85|726.05|726.89|724.09|0
1651719900000|2022-05-05 03:05:00|727.54|724.74|726.02|723.22|728.41|725.61|726.02|723.22|0
1651720200000|2022-05-05 03:10:00|725.81|723.01|726.46|723.66|727.11|724.31|725.81|723.01|0
1651720500000|2022-05-05 03:15:00|726.45|723.65|724.94|722.14|726.45|723.65|724.94|722.14|0
1651720800000|2022-05-05 03:20:00|725.15|722.35|725.59|722.79|726.02|723.22|724.94|722.14|0
1651721100000|2022-05-05 03:25:00|725.37|722.57|724.28|721.48|725.59|722.79|724.28|721.48|0
1651721400000|2022-05-05 03:30:00|724.5|721.7|725.8|723|726.02|723.22|724.5|721.7|0
1651721700000|2022-05-05 03:35:00|725.91|723.11|726.02|723.22|726.02|723.22|724.93|722.13|0
1651722000000|2022-05-05 03:40:00|726.13|723.33|725.37|722.57|726.13|723.33|724.93|722.13|0
1651722300000|2022-05-05 03:45:00|725.48|722.68|725.26|722.46|725.8|723|725.15|722.35|0
1651722600000|2022-05-05 03:50:00|725.36|722.56|725.8|723|726.01|723.21|724.93|722.13|0
1651722900000|2022-05-05 03:55:00|725.69|722.89|725.36|722.56|726.01|723.21|725.26|722.46|0
1651723200000|2022-05-05 04:00:00|725.58|722.78|724.93|722.13|725.58|722.78|724.93|722.13|0
1651723500000|2022-05-05 04:05:00|725.36|722.56|725.36|722.56|725.58|722.78|725.14|722.34|0
1651723800000|2022-05-05 04:10:00|725.58|722.78|725.26|722.46|725.69|722.89|725.14|722.34|0
1651724100000|2022-05-05 04:15:00|725.14|722.34|725.47|722.67|725.79|722.99|725.14|722.34|0
1651724400000|2022-05-05 04:20:00|725.36|722.56|725.36|722.56|725.58|722.78|725.36|722.56|0
1651724700000|2022-05-05 04:25:00|724.92|722.12|725.36|722.56|725.47|722.67|724.71|721.91|0
1651725000000|2022-05-05 04:30:00|725.14|722.34|724.92|722.12|725.57|722.77|724.71|721.91|0
1651725300000|2022-05-05 04:35:00|725.04|722.24|723.4|720.6|725.04|722.24|723.19|720.39|0
1651725600000|2022-05-05 04:40:00|723.62|720.82|722.22|719.42|723.84|721.04|722|719.2|0
1651725900000|2022-05-05 04:45:00|722.32|719.52|721.89|719.09|722.43|719.63|721.89|719.09|0
1651726200000|2022-05-05 04:50:00|722.1|719.3|721.67|718.87|722.32|719.52|721.35|718.55|0
1651726500000|2022-05-05 04:55:00|721.89|719.09|720.8|718|721.89|719.09|720.8|718|0
1651726800000|2022-05-05 05:00:00|720.7|717.9|721.23|718.43|721.24|718.44|719.94|717.14|0
1651727100000|2022-05-05 05:05:00|721.67|718.87|722.97|720.17|723.4|720.6|721.45|718.65|0
1651727400000|2022-05-05 05:10:00|723.18|720.38|720.8|718|723.18|720.38|720.8|718|0
1651727700000|2022-05-05 05:15:00|720.58|717.78|720.37|717.57|720.8|718|720.15|717.35|0
1651728000000|2022-05-05 05:20:00|720.58|717.78|720.37|717.57|720.8|718|717.99|715.19|0
1651728300000|2022-05-05 05:25:00|720.26|717.46|721.23|718.43|721.66|718.86|720.15|717.35|0
1651728600000|2022-05-05 05:30:00|721.13|718.33|719.72|716.92|721.23|718.43|719.72|716.92|0
1651728900000|2022-05-05 05:35:00|719.5|716.7|719.83|717.03|720.15|717.35|717.77|714.97|0
1651729200000|2022-05-05 05:40:00|719.93|717.13|719.28|716.48|720.15|717.35|718.85|716.05|0
1651729500000|2022-05-05 05:45:00|719.93|717.13|721.99|719.19|723.39|720.59|719.71|716.91|0
1651729800000|2022-05-05 05:50:00|721.88|719.08|721.23|718.43|722.74|719.94|720.58|717.78|0
1651730100000|2022-05-05 05:55:00|721.01|718.21|719.49|716.69|721.44|718.64|719.49|716.69|0
1651730400000|2022-05-05 06:00:00|719.28|716.48|720.79|717.99|721.66|718.86|718.63|715.83|0
1651730700000|2022-05-05 06:05:00|721.12|718.32|722.74|719.94|722.95|720.15|721.12|718.32|0
1651731000000|2022-05-05 06:10:00|722.52|719.72|721.22|718.42|722.74|719.94|719.28|716.48|0
1651731300000|2022-05-05 06:15:00|721.65|718.85|720.14|717.34|721.87|719.07|719.27|716.47|0
1651731600000|2022-05-05 06:20:00|720.04|717.24|722.95|720.15|723.39|720.59|719.71|716.91|0
1651731900000|2022-05-05 06:25:00|723.17|720.37|728.59|725.79|729.68|726.88|722.52|719.72|0
1651732200000|2022-05-05 06:30:00|728.81|726.01|728.59|725.79|730.76|727.96|728.37|725.57|0
1651732500000|2022-05-05 06:35:00|728.37|725.57|730.33|727.53|730.55|727.75|728.37|725.57|0
1651732800000|2022-05-05 06:40:00|730.11|727.31|731.2|728.4|731.41|728.61|729.35|726.55|0
1651733100000|2022-05-05 06:45:00|730.98|728.18|730.98|728.18|731.63|728.83|730.11|727.31|0
1651733400000|2022-05-05 06:50:00|730.87|728.07|731.63|728.83|731.63|728.83|729.89|727.09|0
1651733700000|2022-05-05 06:55:00|731.41|728.61|733.92|731.12|734.24|731.44|730.11|727.31|0
1651734000000|2022-05-05 07:00:00|732.94|730.14|732.28|729.48|736.2|733.4|731.63|728.83|0
1651734300000|2022-05-05 07:05:00|731.86|729.46|733.28|730.88|736.55|734.15|731.65|729.25|0
1651734600000|2022-05-05 07:10:00|733.17|730.77|738.84|736.44|738.84|736.44|733.06|730.66|0
1651734900000|2022-05-05 07:15:00|739.06|736.66|741.02|738.62|741.24|738.84|738.18|735.78|0
1651735200000|2022-05-05 07:20:00|741.14|738.74|742.5|740.1|742.82|740.42|739.54|737.14|0
1651735500000|2022-05-05 07:25:00|742.6|740.2|743.26|740.86|743.7|741.3|740.19|737.79|0
1651735800000|2022-05-05 07:30:00|742.82|740.42|742.16|739.76|742.82|740.42|739.75|737.35|0
1651736100000|2022-05-05 07:35:00|741.94|739.54|744.8|742.4|745.02|742.62|739.65|737.25|0
1651736400000|2022-05-05 07:40:00|744.58|742.18|741.07|738.67|744.8|742.4|740.85|738.45|0
1651736700000|2022-05-05 07:45:00|741.18|738.78|739.75|737.35|742.16|739.76|738.87|736.47|0
1651737000000|2022-05-05 07:50:00|740.3|737.9|738.43|736.03|740.63|738.23|737.12|734.72|0
1651737300000|2022-05-05 07:55:00|738.22|735.82|738|735.6|740.84|738.44|737.56|735.16|0
1651737600000|2022-05-05 08:00:00|738.11|735.71|740.4|738|741.5|739.1|736.46|734.06|0
1651737900000|2022-05-05 08:05:00|740.19|737.79|742.27|739.87|742.6|740.2|739.09|736.69|0
1651738200000|2022-05-05 08:10:00|742.38|739.98|743.25|740.85|743.81|741.41|739.75|737.35|0
1651738500000|2022-05-05 08:15:00|743.03|740.63|741.5|739.1|743.25|740.85|739.2|736.8|0
1651738800000|2022-05-05 08:20:00|741.61|739.21|739.31|736.91|741.61|739.21|738.98|736.58|0
1651739100000|2022-05-05 08:25:00|739.74|737.34|743.91|741.51|744.35|741.95|739.74|737.34|0
1651739400000|2022-05-05 08:30:00|743.8|741.4|746.66|744.26|746.77|744.37|743.69|741.29|0
1651739700000|2022-05-05 08:35:00|746.77|744.37|746.76|744.36|746.99|744.59|745.67|743.27|0
1651740000000|2022-05-05 08:40:00|746.98|744.58|750.95|748.55|752.05|749.65|746.76|744.36|0
1651740300000|2022-05-05 08:45:00|750.84|748.44|749.62|747.22|752.27|749.87|749.18|746.78|0
1651740600000|2022-05-05 08:50:00|749.4|747|749.18|746.78|749.84|747.44|747.86|745.46|0
1651740900000|2022-05-05 08:55:00|749.52|747.12|748.3|745.9|751.82|749.42|748.3|745.9|0
1651741200000|2022-05-05 09:00:00|748.52|746.12|747.86|745.46|748.96|746.56|747.42|745.02|0
1651741500000|2022-05-05 09:05:00|747.75|745.35|747.64|745.24|748.96|746.56|747.42|745.02|0
1651741800000|2022-05-05 09:10:00|747.75|745.35|745|742.6|747.75|745.35|744.56|742.16|0
1651742100000|2022-05-05 09:15:00|745.11|742.71|744.34|741.94|745.44|743.04|743.9|741.5|0
1651742400000|2022-05-05 09:20:00|744.46|742.06|748.3|745.9|748.96|746.56|744.12|741.72|0
1651742700000|2022-05-05 09:25:00|748.52|746.12|748.52|746.12|748.52|746.12|745.66|743.26|0
1651743000000|2022-05-05 09:30:00|747.64|745.24|749.07|746.67|750.39|747.99|746.98|744.58|0
1651743300000|2022-05-05 09:35:00|749.18|746.78|749.84|747.44|750.28|747.88|747.63|745.23|0
1651743600000|2022-05-05 09:40:00|749.39|746.99|745.79|743.39|749.97|747.57|745.79|743.39|0
1651743900000|2022-05-05 09:45:00|746.01|743.61|747.33|744.93|748.1|745.7|746.01|743.61|0
1651744200000|2022-05-05 09:50:00|747.44|745.04|746.12|743.72|747.66|745.26|744.91|742.51|0
1651744500000|2022-05-05 09:55:00|746.23|743.83|745.57|743.17|746.23|743.83|743.37|740.97|0
1651744800000|2022-05-05 10:00:00|745.35|742.95|742.28|739.88|746.23|743.83|742.28|739.88|0
1651745100000|2022-05-05 10:05:00|742.06|739.66|741.59|739.19|744.47|742.07|741.26|738.86|0
1651745400000|2022-05-05 10:10:00|741.48|739.08|740.16|737.76|741.81|739.41|739.84|737.44|0
1651745700000|2022-05-05 10:15:00|740.38|737.98|743.35|740.95|743.45|741.05|740.38|737.98|0
1651746000000|2022-05-05 10:20:00|743.89|741.49|741.92|739.52|745.43|743.03|740.28|737.88|0
1651746300000|2022-05-05 10:25:00|741.7|739.3|740.82|738.42|742.79|740.39|740.16|737.76|0
1651746600000|2022-05-05 10:30:00|741.04|738.64|743.23|740.83|744.33|741.93|740.49|738.09|0
1651746900000|2022-05-05 10:35:00|743.45|741.05|742.35|739.95|743.89|741.49|742.25|739.85|0
1651747200000|2022-05-05 10:40:00|742.13|739.73|744.33|741.93|744.77|742.37|741.91|739.51|0
1651747500000|2022-05-05 10:45:00|744.11|741.71|742.35|739.95|744.55|742.15|742.13|739.73|0
1651747800000|2022-05-05 10:50:00|742.57|740.17|742.79|740.39|743.01|740.61|740.6|738.2|0
1651748100000|2022-05-05 10:55:00|743.01|740.61|748.94|746.54|748.94|746.54|743.01|740.61|0
1651748400000|2022-05-05 11:00:00|749.06|746.66|745.42|743.02|749.28|746.88|744.98|742.58|0
1651748700000|2022-05-05 11:05:00|745.64|743.24|741.69|739.29|745.86|743.46|741.25|738.85|0
1651749000000|2022-05-05 11:10:00|741.8|739.4|741.25|738.85|743.22|740.82|739.28|736.88|0
1651749300000|2022-05-05 11:15:00|741.69|739.29|743.54|741.14|743.86|741.46|740.15|737.75|0
1651749600000|2022-05-05 11:20:00|743.42|741.02|745.18|742.78|745.85|743.45|742.76|740.36|0
1651749900000|2022-05-05 11:25:00|745.4|743|747.83|745.43|748.05|745.65|744.3|741.9|0
1651750200000|2022-05-05 11:30:00|747.94|745.54|746.72|744.32|748.93|746.53|746.28|743.88|0
1651750500000|2022-05-05 11:35:00|746.62|744.22|746.06|743.66|747.61|745.21|743.42|741.02|0
1651750800000|2022-05-05 11:40:00|746.18|743.78|744.38|741.98|746.73|744.33|744.05|741.65|0
1651751100000|2022-05-05 11:45:00|744.27|741.87|743.94|741.54|745.14|742.74|742.73|740.33|0
1651751400000|2022-05-05 11:50:00|743.82|741.42|744.26|741.86|744.48|742.08|741.41|739.01|0
1651751700000|2022-05-05 11:55:00|744.04|741.64|744.91|742.51|745.57|743.17|742.29|739.89|0
1651752000000|2022-05-05 12:00:00|744.69|742.29|744.03|741.63|746.01|743.61|743.37|740.97|0
1651752300000|2022-05-05 12:05:00|744.25|741.85|741.61|739.21|744.69|742.29|741.17|738.77|0
1651752600000|2022-05-05 12:10:00|741.39|738.99|740.07|737.67|741.72|739.32|739.63|737.23|0
1651752900000|2022-05-05 12:15:00|739.85|737.45|741.61|739.21|742.49|740.09|739.85|737.45|0
1651753200000|2022-05-05 12:20:00|741.39|738.99|746.23|743.83|746.45|744.05|739.63|737.23|0
1651753500000|2022-05-05 12:25:00|746.34|743.94|744.14|741.74|747.33|744.93|742.92|740.52|0
1651753800000|2022-05-05 12:30:00|743.92|741.52|744.02|741.62|746.01|743.61|742.48|740.08|0
1651754100000|2022-05-05 12:35:00|743.8|741.4|743.31|740.91|744.24|741.84|742.65|740.25|0
1651754400000|2022-05-05 12:40:00|743.53|741.13|745.39|742.99|745.83|743.43|742.65|740.25|0
1651754700000|2022-05-05 12:45:00|745.73|743.33|746.27|743.87|746.27|743.87|744.18|741.78|0
1651755000000|2022-05-05 12:50:00|746.05|743.65|747.15|744.75|748.48|746.08|745.61|743.21|0
1651755300000|2022-05-05 12:55:00|747.37|744.97|748.47|746.07|748.7|746.3|745.5|743.1|0
1651755600000|2022-05-05 13:00:00|748.25|745.85|755.22|752.82|756.65|754.25|748.25|745.85|0
1651755900000|2022-05-05 13:05:00|755.54|753.14|755.08|752.68|756.21|753.81|753.77|751.37|0
1651756200000|2022-05-05 13:10:00|754.96|752.56|754.3|751.9|757.17|754.77|754.3|751.9|0
1651756500000|2022-05-05 13:15:00|754.08|751.68|757.5|755.1|758.17|755.77|752.31|749.91|0
1651756800000|2022-05-05 13:20:00|757.17|754.77|757.17|754.77|757.83|755.43|754.08|751.68|0
1651757100000|2022-05-05 13:25:00|757.39|754.99|760.71|758.31|760.71|758.31|757.39|754.99|0
1651757400000|2022-05-05 13:30:00|760.93|758.53|766.69|764.29|770.69|768.29|759.82|757.42|0
1651757700000|2022-05-05 13:35:00|765.58|763.18|765.61|763.21|768.91|766.51|762.7|760.3|0
1651758000000|2022-05-05 13:40:00|766.5|764.1|775.85|773.45|776.3|773.9|759.85|757.45|0
1651758300000|2022-05-05 13:45:00|775.41|773.01|782.29|779.89|782.74|780.34|774.51|772.11|0
1651758600000|2022-05-05 13:50:00|782.51|780.11|783.63|781.23|785.2|782.8|778.49|776.09|0
1651758900000|2022-05-05 13:55:00|783.41|781.01|786.99|784.59|791.02|788.62|781.17|778.77|0
1651759200000|2022-05-05 14:00:00|787.21|784.81|799.71|797.31|800.16|797.76|786.99|784.59|0
1651759500000|2022-05-05 14:05:00|799.93|797.53|806.8|804.4|811.2|808.8|799.84|797.44|0
1651759800000|2022-05-05 14:10:00|807.03|804.63|804.55|802.15|817.17|814.77|803.43|801.03|0
1651760100000|2022-05-05 14:15:00|802.98|800.58|805.9|803.5|811.98|809.58|802.53|800.13|0
1651760400000|2022-05-05 14:20:00|806.13|803.73|820|817.6|822.15|819.75|805.68|803.28|0
1651760700000|2022-05-05 14:25:00|819.32|816.92|820.22|817.82|820.67|818.27|813.91|811.51|0
1651761000000|2022-05-05 14:30:00|821.35|818.95|823.38|820.98|825.87|823.47|817.29|814.89|0
1651761300000|2022-05-05 14:35:00|822.7|820.3|831.07|828.67|831.53|829.13|818.87|816.47|0
1651761600000|2022-05-05 14:40:00|831.53|829.13|828.87|826.47|840.37|837.97|828.87|826.47|0
1651761900000|2022-05-05 14:45:00|830.22|827.82|842.86|840.46|843.99|841.59|827.07|824.67|0
1651762200000|2022-05-05 14:50:00|843.76|841.36|842.86|840.46|848.07|845.67|838.68|836.28|0
1651762500000|2022-05-05 14:55:00|841.73|839.33|834.28|831.88|842.63|840.23|834.28|831.88|0
1651762800000|2022-05-05 15:00:00|835.4|833|845.01|842.61|846.7|844.3|831.57|829.17|0
1651763100000|2022-05-05 15:05:00|844.89|842.49|854.87|852.47|859.42|857.02|841.5|839.1|0
1651763400000|2022-05-05 15:10:00|854.76|852.36|852.57|850.17|860.05|857.65|852.57|850.17|0
1651763700000|2022-05-05 15:15:00|854.38|851.98|855.28|852.88|860.95|858.55|848.72|846.32|0
1651764000000|2022-05-05 15:20:00|855.74|853.34|862.77|860.37|862.77|860.37|854.83|852.43|0
1651764300000|2022-05-05 15:25:00|862.32|859.92|853.92|851.52|863.45|861.05|853.92|851.52|0
1651764600000|2022-05-05 15:30:00|855.28|852.88|852.29|849.89|858.23|855.83|846.18|843.78|0
1651764900000|2022-05-05 15:35:00|851.61|849.21|841.05|838.65|851.83|849.43|838.05|835.65|0
1651765200000|2022-05-05 15:40:00|841.5|839.1|846.03|843.63|846.71|844.31|838.33|835.93|0
1651765500000|2022-05-05 15:45:00|846.71|844.31|853.74|851.34|856.47|854.07|846.71|844.31|0
1651765800000|2022-05-05 15:50:00|853.06|850.66|874.04|871.64|874.96|872.56|853.06|850.66|0
1651766100000|2022-05-05 15:55:00|873.36|870.96|876|873.6|876.23|873.83|869.93|867.53|0
1651766400000|2022-05-05 16:00:00|876.91|874.51|879.18|876.78|889.21|886.81|876.91|874.51|0
1651766700000|2022-05-05 16:05:00|878.96|876.56|866.93|864.53|878.96|876.56|866.02|863.62|0
1651767000000|2022-05-05 16:10:00|867.83|865.43|864.66|862.26|872.59|870.19|859.69|857.29|0
1651767300000|2022-05-05 16:15:00|864.89|862.49|861.72|859.32|870.32|867.92|860.82|858.42|0
1651767600000|2022-05-05 16:20:00|861.49|859.09|867.6|865.2|868.96|866.56|857.43|855.03|0
1651767900000|2022-05-05 16:25:00|865.56|863.16|861.61|859.21|866.47|864.07|853.59|851.19|0
1651768200000|2022-05-05 16:30:00|861.27|858.87|860.12|857.72|862.62|860.22|854.75|852.35|0
1651768500000|2022-05-05 16:35:00|860.69|858.29|866.38|863.98|871.85|869.45|860.69|858.29|0
1651768800000|2022-05-05 16:40:00|867.06|864.66|870.71|868.31|873.91|871.51|866.38|863.98|0
1651769100000|2022-05-05 16:45:00|870.48|868.08|874.14|871.74|877.11|874.71|868.2|865.8|0
1651769400000|2022-05-05 16:50:00|873.22|870.82|862.05|859.65|873.45|871.05|860.91|858.51|0
1651769700000|2022-05-05 16:55:00|860|857.6|855.69|853.29|861.82|859.42|855.46|853.06|0
1651770000000|2022-05-05 17:00:00|855.23|852.83|847.07|844.67|855.23|852.83|842.33|839.93|0
1651770300000|2022-05-05 17:05:00|846.85|844.45|841.99|839.59|847.53|845.13|838.49|836.09|0
1651770600000|2022-05-05 17:10:00|842.1|839.7|854.24|851.84|855.23|852.83|841.99|839.59|0
1651770900000|2022-05-05 17:15:00|853.56|851.16|852.87|850.47|860.61|858.21|849.92|847.52|0
1651771200000|2022-05-05 17:20:00|853.56|851.16|851.28|848.88|856.74|854.34|848.79|846.39|0
1651771500000|2022-05-05 17:25:00|851.96|849.56|851.28|848.88|858.1|855.7|850.15|847.75|0
1651771800000|2022-05-05 17:30:00|851.06|848.66|856.96|854.56|860.84|858.44|851.06|848.66|0
1651772100000|2022-05-05 17:35:00|856.63|854.23|852.42|850.02|856.63|854.23|841.54|839.14|0
1651772400000|2022-05-05 17:40:00|852.19|849.79|852.19|849.79|854.92|852.52|844.14|841.74|0
1651772700000|2022-05-05 17:45:00|852.64|850.24|858.78|856.38|858.78|856.38|848.78|846.38|0
1651773000000|2022-05-05 17:50:00|858.1|855.7|864.25|861.85|867.22|864.82|858.1|855.7|0
1651773300000|2022-05-05 17:55:00|863.57|861.17|864.48|862.08|869.96|867.56|862.88|860.48|0
1651773600000|2022-05-05 18:00:00|864.71|862.31|869.71|867.31|872.26|869.86|863.06|860.66|0
1651773900000|2022-05-05 18:05:00|869.26|866.86|864.71|862.31|871.08|868.68|862.22|859.82|0
1651774200000|2022-05-05 18:10:00|864.48|862.08|866.76|864.36|871.31|868.91|862.21|859.81|0
1651774500000|2022-05-05 18:15:00|866.53|864.13|850.93|848.53|867.21|864.81|850.93|848.53|0
1651774800000|2022-05-05 18:20:00|849.47|847.07|868.44|866.04|870.15|867.75|849.47|847.07|0
1651775100000|2022-05-05 18:25:00|869.12|866.72|877.97|875.57|877.97|875.57|866.88|864.48|0
1651775400000|2022-05-05 18:30:00|878.54|876.14|880.95|878.55|883|880.6|874.08|871.68|0
1651775700000|2022-05-05 18:35:00|881.41|879.01|875.95|873.55|883.23|880.83|875.95|873.55|0
1651776000000|2022-05-05 18:40:00|877.31|874.91|877.99|875.59|881.41|879.01|873.22|870.82|0
1651776300000|2022-05-05 18:45:00|876.63|874.23|873.22|870.82|877.77|875.37|869.59|867.19|0
1651776600000|2022-05-05 18:50:00|873.45|871.05|871.86|869.46|873.9|871.5|860.31|857.91|0
1651776900000|2022-05-05 18:55:00|872.77|870.37|872.99|870.59|876.4|874|871.86|869.46|0
1651777200000|2022-05-05 19:00:00|872.76|870.36|884.37|881.97|884.37|881.97|870.5|868.1|0
1651777500000|2022-05-05 19:05:00|883.91|881.51|885.28|882.88|890.07|887.67|881.4|879|0
1651777800000|2022-05-05 19:10:00|885.05|882.65|896.24|893.84|896.24|893.84|883.91|881.51|0
1651778100000|2022-05-05 19:15:00|896.01|893.61|891.44|889.04|896.7|894.3|890.98|888.58|0
1651778400000|2022-05-05 19:20:00|891.21|888.81|895.1|892.7|897.84|895.44|890.98|888.58|0
1651778700000|2022-05-05 19:25:00|894.87|892.47|897.04|894.64|900.47|898.07|885.73|883.33|0
1651779000000|2022-05-05 19:30:00|897.72|895.32|890.49|888.09|903.23|900.83|888.21|885.81|0
1651779300000|2022-05-05 19:35:00|889.92|887.52|884.46|882.06|891.74|889.34|879.47|877.07|0
1651779600000|2022-05-05 19:40:00|882.42|880.02|882.41|880.01|884.46|882.06|876.44|874.04|0
1651779900000|2022-05-05 19:45:00|881.5|879.1|896.82|894.42|897.66|895.26|876.24|873.84|0
1651780200000|2022-05-05 19:50:00|895.45|893.05|878.04|875.64|895.45|893.05|859.64|857.24|0
1651780500000|2022-05-05 19:55:00|875.08|872.68|859.42|857.02|875.76|873.36|859.42|857.02|0
1651780800000|2022-05-05 20:00:00|860.33|857.93|860.1|857.7|865.09|862.69|856.94|854.54|0
1651781100000|2022-05-05 20:05:00|859.42|857.02|859.88|857.48|864.86|862.46|858.07|855.67|0
1651781400000|2022-05-05 20:10:00|860.1|857.7|854.72|852.32|860.1|857.7|852.79|850.39|0
1651781700000|2022-05-05 20:15:00|855.71|852.91|857.52|854.72|857.64|854.84|854.35|851.55|0
1651782000000|2022-05-05 20:20:00|857.64|854.84|858.88|856.08|858.88|856.08|855.15|852.35|0
1651782300000|2022-05-05 20:25:00|859.11|856.31|858.2|855.4|860.02|857.22|857.64|854.84|0
1651782600000|2022-05-05 20:30:00|858.09|855.29|859.11|856.31|860.02|857.22|857.52|854.72|0
1651782900000|2022-05-05 20:35:00|859.79|856.99|856.84|854.04|860.02|857.22|856.84|854.04|0
1651783200000|2022-05-05 20:40:00|857.07|854.27|852.31|849.51|857.52|854.72|852.31|849.51|0
1651783500000|2022-05-05 20:45:00|852.08|849.28|853.44|850.64|853.44|850.64|849.82|847.02|0
1651783800000|2022-05-05 20:50:00|853.67|850.87|853.89|851.09|854.35|851.55|852.08|849.28|0
1651784100000|2022-05-05 20:55:00|853.67|850.87|855.31|852.51|857.97|855.17|852.76|849.96|0
1651784400000|2022-05-05 21:00:00|854.84|852.04|856.28|853.48|856.42|853.62|854.38|851.58|0
1651784700000|2022-05-05 21:05:00|856.32|853.52|856.61|853.81|856.85|854.05|856.25|853.45|0
1651785000000|2022-05-05 21:10:00|856.55|853.75|857.57|854.77|857.57|854.77|856.35|853.55|0
1651785300000|2022-05-05 21:15:00|857.14|854.34|857.27|854.47|857.37|854.57|857.01|854.21|0
1651785600000|2022-05-05 21:20:00|857.71|854.91|858.53|855.73|858.63|855.83|857.47|854.67|0
1651785900000|2022-05-05 21:25:00|858.49|855.69|858.89|856.09|858.93|856.13|858.47|855.67|0
1651786200000|2022-05-05 21:30:00|858.87|856.07|858.49|855.69|858.87|856.07|858.37|855.57|0
1651786500000|2022-05-05 21:35:00|858.67|855.87|857.74|854.94|858.86|856.06|857.71|854.91|0
1651786800000|2022-05-05 21:40:00|857.8|855|858.27|855.47|858.47|855.67|857.78|854.98|0
1651787100000|2022-05-05 21:45:00|858.24|855.44|857.77|854.97|858.27|855.47|857.74|854.94|0
1651787400000|2022-05-05 21:50:00|857.8|855|857.64|854.84|857.87|855.07|857.64|854.84|0
1651787700000|2022-05-05 21:55:00|857.71|854.91|857.87|855.07|858.17|855.37|857.67|854.87|0
1651788000000|2022-05-05 22:00:00|859.22|856.42|862.05|859.25|862.62|859.82|859.22|856.42|0
1651788300000|2022-05-05 22:05:00|862.17|859.37|862.5|859.7|862.73|859.93|861.03|858.23|0
1651788600000|2022-05-05 22:10:00|862.05|859.25|859.78|856.98|862.27|859.47|859.78|856.98|0
1651788900000|2022-05-05 22:15:00|860|857.2|865.57|862.77|865.57|862.77|860|857.2|0
1651789200000|2022-05-05 22:20:00|865.8|863|866.36|863.56|867.62|864.82|864.21|861.41|0
1651789500000|2022-05-05 22:25:00|866.59|863.79|866.03|863.23|867.73|864.93|865.45|862.65|0
1651789800000|2022-05-05 22:30:00|865.45|862.65|861.71|858.91|865.45|862.65|860.57|857.77|0
1651790100000|2022-05-05 22:35:00|861.82|859.02|860.91|858.11|861.82|859.02|860|857.2|0
1651790400000|2022-05-05 22:40:00|860.8|858|860.45|857.65|861.36|858.56|860|857.2|0
1651790700000|2022-05-05 22:45:00|860.23|857.43|860.23|857.43|860.8|858|858.86|856.06|0
1651791000000|2022-05-05 22:50:00|860.34|857.54|863.63|860.83|863.63|860.83|860.23|857.43|0
1651791300000|2022-05-05 22:55:00|863.52|860.72|861.02|858.22|863.52|860.72|860.45|857.65|0
1651791600000|2022-05-05 23:00:00|861.81|859.01|860.8|858|862.95|860.15|860.68|857.88|0
1651791900000|2022-05-05 23:05:00|860.68|857.88|861.02|858.22|861.48|858.68|860.22|857.42|0
1651792200000|2022-05-05 23:10:00|860.9|858.1|862.04|859.24|862.72|859.92|860.45|857.65|0
1651792500000|2022-05-05 23:15:00|861.81|859.01|863.63|860.83|863.63|860.83|861.58|858.78|0
1651792800000|2022-05-05 23:20:00|863.52|860.72|862.95|860.15|863.86|861.06|862.26|859.46|0
1651793100000|2022-05-05 23:25:00|862.72|859.92|860.9|858.1|863.63|860.83|860.9|858.1|0
1651793400000|2022-05-05 23:30:00|860.79|857.99|858.63|855.83|860.79|857.99|858.4|855.6|0
1651793700000|2022-05-05 23:35:00|858.86|856.06|859.31|856.51|860.45|857.65|858.75|855.95|0
1651794000000|2022-05-05 23:40:00|859.54|856.74|859.54|856.74|859.99|857.19|858.52|855.72|0
1651794300000|2022-05-05 23:45:00|859.76|856.96|860.67|857.87|862.03|859.23|859.08|856.28|0
1651794600000|2022-05-05 23:50:00|860.79|857.99|858.4|855.6|861.02|858.22|858.4|855.6|0
1651794900000|2022-05-05 23:55:00|858.52|855.72|858.17|855.37|859.08|856.28|857.27|854.47|0
1651795200000|2022-05-06 00:00:00|857.49|854.69|861.7|858.9|862.71|859.91|856.59|853.79|0
1651795500000|2022-05-06 00:05:00|862.03|859.23|866.7|863.9|868.75|865.95|862.03|859.23|0
1651795800000|2022-05-06 00:10:00|866.81|864.01|871.13|868.33|871.82|869.02|866.35|863.55|0
1651796100000|2022-05-06 00:15:00|871.36|868.56|864.3|861.5|871.36|868.56|863.62|860.82|0
1651796400000|2022-05-06 00:20:00|864.07|861.27|864.3|861.5|864.65|861.85|862.48|859.68|0
1651796700000|2022-05-06 00:25:00|864.53|861.73|864.3|861.5|864.76|861.96|863.62|860.82|0
1651797000000|2022-05-06 00:30:00|864.53|861.73|867.03|864.23|868.4|865.6|864.53|861.73|0
1651797300000|2022-05-06 00:35:00|867.26|864.46|869.31|866.51|869.99|867.19|866.8|864|0
1651797600000|2022-05-06 00:40:00|869.2|866.4|868.62|865.82|869.42|866.62|868.17|865.37|0
1651797900000|2022-05-06 00:45:00|869.08|866.28|868.97|866.17|871.36|868.56|867.48|864.68|0
1651798200000|2022-05-06 00:50:00|869.3|866.5|870.44|867.64|871.81|869.01|867.26|864.46|0
1651798500000|2022-05-06 00:55:00|870.22|867.42|873.18|870.38|875|872.2|870.11|867.31|0
1651798800000|2022-05-06 01:00:00|873.41|870.61|873.75|870.95|874.09|871.29|871.13|868.33|0
1651799100000|2022-05-06 01:05:00|873.98|871.18|871.81|869.01|874.09|871.29|870.9|868.1|0
1651799400000|2022-05-06 01:10:00|871.7|868.9|875|872.2|875|872.2|871.58|868.78|0
1651799700000|2022-05-06 01:15:00|874.66|871.86|876.6|873.8|876.83|874.03|873.86|871.06|0
1651800000000|2022-05-06 01:20:00|876.83|874.03|875.68|872.88|879.11|876.31|875.68|872.88|0
1651800300000|2022-05-06 01:25:00|875.91|873.11|872.26|869.46|876.14|873.34|871.58|868.78|0
1651800600000|2022-05-06 01:30:00|872.03|869.23|874.54|871.74|874.54|871.74|872.03|869.23|0
1651800900000|2022-05-06 01:35:00|874.31|871.51|872.94|870.14|874.54|871.74|871.35|868.55|0
1651801200000|2022-05-06 01:40:00|872.72|869.92|873.97|871.17|874.54|871.74|870.44|867.64|0
1651801500000|2022-05-06 01:45:00|874.2|871.4|874.54|871.74|874.54|871.74|872.38|869.58|0
1651801800000|2022-05-06 01:50:00|874.31|871.51|875.22|872.42|876.14|873.34|873.4|870.6|0
1651802100000|2022-05-06 01:55:00|875|872.2|873.85|871.05|875.22|872.42|873.4|870.6|0
1651802400000|2022-05-06 02:00:00|873.63|870.83|873.85|871.05|874.43|871.63|871.57|868.77|0
1651802700000|2022-05-06 02:05:00|874.08|871.28|875.68|872.88|876.14|873.34|873.74|870.94|0
1651803000000|2022-05-06 02:10:00|876.14|873.34|876.13|873.33|876.82|874.02|875.22|872.42|0
1651803300000|2022-05-06 02:15:00|875.91|873.11|873.85|871.05|876.36|873.56|872.71|869.91|0
1651803600000|2022-05-06 02:20:00|874.08|871.28|874.31|871.51|874.99|872.19|873.62|870.82|0
1651803900000|2022-05-06 02:25:00|874.2|871.4|870.43|867.63|874.76|871.96|869.75|866.95|0
1651804200000|2022-05-06 02:30:00|870.2|867.4|869.97|867.17|870.2|867.4|867.92|865.12|0
1651804500000|2022-05-06 02:35:00|869.75|866.95|871.46|868.66|871.57|868.77|869.75|866.95|0
1651804800000|2022-05-06 02:40:00|871.8|869|871.8|869|872.48|869.68|871.34|868.54|0
1651805100000|2022-05-06 02:45:00|872.02|869.22|869.74|866.94|872.71|869.91|869.74|866.94|0
1651805400000|2022-05-06 02:50:00|870.2|867.4|869.06|866.26|870.43|867.63|868.83|866.03|0
1651805700000|2022-05-06 02:55:00|868.95|866.15|868.95|866.15|869.52|866.72|867.69|864.89|0
1651806000000|2022-05-06 03:00:00|868.83|866.03|868.27|865.47|868.83|866.03|866.1|863.3|0
1651806300000|2022-05-06 03:05:00|868.38|865.58|869.51|866.71|870.42|867.62|868.38|865.58|0
1651806600000|2022-05-06 03:10:00|869.63|866.83|870.42|867.62|870.42|867.62|869.29|866.49|0
1651806900000|2022-05-06 03:15:00|870.2|867.4|870.2|867.4|870.65|867.85|869.74|866.94|0
1651807200000|2022-05-06 03:20:00|869.97|867.17|868.6|865.8|870.42|867.62|868.37|865.57|0
1651807500000|2022-05-06 03:25:00|868.83|866.03|868.72|865.92|869.51|866.71|868.14|865.34|0
1651807800000|2022-05-06 03:30:00|868.49|865.69|864.96|862.16|869.05|866.25|864.5|861.7|0
1651808100000|2022-05-06 03:35:00|864.73|861.93|863.82|861.02|865.41|862.61|862.68|859.88|0
1651808400000|2022-05-06 03:40:00|863.94|861.14|862.91|860.11|865.41|862.61|862.91|860.11|0
1651808700000|2022-05-06 03:45:00|862.68|859.88|863.36|860.56|863.59|860.79|862.46|859.66|0
1651809000000|2022-05-06 03:50:00|863.59|860.79|859.96|857.16|863.59|860.79|859.5|856.7|0
1651809300000|2022-05-06 03:55:00|860.07|857.27|859.96|857.16|860.64|857.84|858.82|856.02|0
1651809600000|2022-05-06 04:00:00|860.07|857.27|860.18|857.38|860.64|857.84|859.73|856.93|0
1651809900000|2022-05-06 04:05:00|859.95|857.15|859.95|857.15|859.95|857.15|859.05|856.25|0
1651810200000|2022-05-06 04:10:00|859.73|856.93|860.86|858.06|861.09|858.29|859.5|856.7|0
1651810500000|2022-05-06 04:15:00|860.75|857.95|864.04|861.24|864.27|861.47|860.63|857.83|0
1651810800000|2022-05-06 04:20:00|864.16|861.36|863.36|860.56|865.75|862.95|862.9|860.1|0
1651811100000|2022-05-06 04:25:00|863.25|860.45|864.95|862.15|865.75|862.95|862.9|860.1|0
1651811400000|2022-05-06 04:30:00|864.5|861.7|864.72|861.92|866.31|863.51|864.27|861.47|0
1651811700000|2022-05-06 04:35:00|864.84|862.04|864.95|862.15|865.4|862.6|864.27|861.47|0
1651812000000|2022-05-06 04:40:00|865.07|862.27|865.63|862.83|866.09|863.29|865.07|862.27|0
1651812300000|2022-05-06 04:45:00|865.86|863.06|867.22|864.42|867.91|865.11|865.86|863.06|0
1651812600000|2022-05-06 04:50:00|867.11|864.31|865.86|863.06|867.11|864.31|865.63|862.83|0
1651812900000|2022-05-06 04:55:00|866.08|863.28|864.72|861.92|866.08|863.28|864.49|861.69|0
1651813200000|2022-05-06 05:00:00|865.4|862.6|867.22|864.42|869.95|867.15|865.4|862.6|0
1651813500000|2022-05-06 05:05:00|866.54|863.74|869.04|866.24|869.39|866.59|865.17|862.37|0
1651813800000|2022-05-06 05:10:00|868.81|866.01|869.04|866.24|869.95|867.15|867.9|865.1|0
1651814100000|2022-05-06 05:15:00|868.81|866.01|865.63|862.83|869.95|867.15|865.52|862.72|0
1651814400000|2022-05-06 05:20:00|865.4|862.6|866.31|863.51|866.76|863.96|865.17|862.37|0
1651814700000|2022-05-06 05:25:00|866.2|863.4|864.94|862.14|867.67|864.87|864.26|861.46|0
1651815000000|2022-05-06 05:30:00|864.83|862.03|865.4|862.6|866.65|863.85|864.26|861.46|0
1651815300000|2022-05-06 05:35:00|865.62|862.82|864.03|861.23|866.88|864.08|864.03|861.23|0
1651815600000|2022-05-06 05:40:00|864.26|861.46|866.3|863.5|867.22|864.42|864.15|861.35|0
1651815900000|2022-05-06 05:45:00|866.2|863.4|867.44|864.64|867.9|865.1|865.51|862.71|0
1651816200000|2022-05-06 05:50:00|866.99|864.19|864.71|861.91|867.21|864.41|864.48|861.68|0
1651816500000|2022-05-06 05:55:00|865.17|862.37|865.28|862.48|867.9|865.1|864.94|862.14|0
1651816800000|2022-05-06 06:00:00|864.71|861.91|860.62|857.82|866.3|863.5|860.62|857.82|0
1651817100000|2022-05-06 06:05:00|861.07|858.27|859.83|857.03|861.98|859.18|859.26|856.46|0
1651817400000|2022-05-06 06:10:00|859.71|856.91|859.03|856.23|860.16|857.36|858.8|856|0
1651817700000|2022-05-06 06:15:00|858.8|856|861.42|858.62|863.12|860.32|858.8|856|0
1651818000000|2022-05-06 06:20:00|861.3|858.5|860.39|857.59|861.64|858.84|859.15|856.35|0
1651818300000|2022-05-06 06:25:00|860.62|857.82|867.44|864.64|867.66|864.86|860.62|857.82|0
1651818600000|2022-05-06 06:30:00|867.66|864.86|861.98|859.18|867.66|864.86|861.98|859.18|0
1651818900000|2022-05-06 06:35:00|861.75|858.95|859.25|856.45|863.8|861|858.8|856|0
1651819200000|2022-05-06 06:40:00|859.02|856.22|859.14|856.34|861.3|858.5|858.8|856|0
1651819500000|2022-05-06 06:45:00|859.25|856.45|862.43|859.63|862.43|859.63|858.8|856|0
1651819800000|2022-05-06 06:50:00|862.66|859.86|864.93|862.13|864.93|862.13|861.64|858.84|0
1651820100000|2022-05-06 06:55:00|865.39|862.59|868.92|866.12|869.03|866.23|863.34|860.54|0
1651820400000|2022-05-06 07:00:00|868.69|865.89|871.3|868.5|875.41|872.61|868.69|865.89|0
1651820700000|2022-05-06 07:05:00|870.88|868.48|874.75|872.35|875.1|872.7|870.65|868.25|0
1651821000000|2022-05-06 07:10:00|875.21|872.81|871.59|869.19|877.72|875.32|871.59|869.19|0
1651821300000|2022-05-06 07:15:00|872.16|869.76|870.56|868.16|873.76|871.36|870.33|867.93|0
1651821600000|2022-05-06 07:20:00|869.99|867.59|875.82|873.42|877.08|874.68|869.99|867.59|0
1651821900000|2022-05-06 07:25:00|876.73|874.33|877.08|874.68|878.46|876.06|873.3|870.9|0
1651822200000|2022-05-06 07:30:00|877.19|874.79|885.98|883.58|885.98|883.58|877.19|874.79|0
1651822500000|2022-05-06 07:35:00|885.76|883.36|887.47|885.07|888.04|885.64|884.38|881.98|0
1651822800000|2022-05-06 07:40:00|887.35|884.95|886.26|883.86|890.6|888.2|885.47|883.07|0
1651823100000|2022-05-06 07:45:00|886.49|884.09|884.44|882.04|887.63|885.23|882.84|880.44|0
1651823400000|2022-05-06 07:50:00|884.33|881.93|877.95|875.55|886.15|883.75|876.47|874.07|0
1651823700000|2022-05-06 07:55:00|877.6|875.2|874.57|872.17|878.51|876.11|874.57|872.17|0
1651824000000|2022-05-06 08:00:00|873.66|871.26|875.71|873.31|880.27|877.87|873.66|871.26|0
1651824300000|2022-05-06 08:05:00|875.48|873.08|873.1|870.7|877.08|874.68|869.57|867.17|0
1651824600000|2022-05-06 08:10:00|872.75|870.35|874.8|872.4|875.83|873.43|871.39|868.99|0
1651824900000|2022-05-06 08:15:00|875.03|872.63|868.66|866.26|877.76|875.36|867.29|864.89|0
1651825200000|2022-05-06 08:20:00|868.2|865.8|870.36|867.96|871.5|869.1|867.97|865.57|0
1651825500000|2022-05-06 08:25:00|870.47|868.07|867.75|865.35|872.07|869.67|867.52|865.12|0
1651825800000|2022-05-06 08:30:00|867.97|865.57|863.03|860.63|868.09|865.69|860.53|858.13|0
1651826100000|2022-05-06 08:35:00|862.92|860.52|864.17|861.77|866.21|863.81|862.92|860.52|0
1651826400000|2022-05-06 08:40:00|864.85|862.45|868.49|866.09|868.72|866.32|864.28|861.88|0
1651826700000|2022-05-06 08:45:00|868.38|865.98|867.81|865.41|869.17|866.77|865.3|862.9|0
1651827000000|2022-05-06 08:50:00|867.58|865.18|877.05|874.65|877.85|875.45|867.35|864.95|0
1651827300000|2022-05-06 08:55:00|877.62|875.22|875.91|873.51|877.62|875.22|872.36|869.96|0
1651827600000|2022-05-06 09:00:00|876.47|874.07|873.79|871.39|877.67|875.27|873.57|871.17|0
1651827900000|2022-05-06 09:05:00|873.57|871.17|877.21|874.81|878.13|875.73|873.11|870.71|0
1651828200000|2022-05-06 09:10:00|877.44|875.04|876.07|873.67|877.44|875.04|873.46|871.06|0
1651828500000|2022-05-06 09:15:00|876.42|874.02|879.72|877.32|881.55|879.15|875.16|872.76|0
1651828800000|2022-05-06 09:20:00|879.95|877.55|883.5|881.1|884.75|882.35|876.76|874.36|0
1651829100000|2022-05-06 09:25:00|883.38|880.98|883.61|881.21|884.64|882.24|881.9|879.5|0
1651829400000|2022-05-06 09:30:00|884.06|881.66|877.44|875.04|884.06|881.66|876.98|874.58|0
1651829700000|2022-05-06 09:35:00|877.33|874.93|875.16|872.76|879.72|877.32|874.93|872.53|0
1651830000000|2022-05-06 09:40:00|874.7|872.3|874.36|871.96|876.64|874.24|874.25|871.85|0
1651830300000|2022-05-06 09:45:00|874.25|871.85|873.33|870.93|874.47|872.07|870.37|867.97|0
1651830600000|2022-05-06 09:50:00|873.45|871.05|869.92|867.52|874.13|871.73|869.92|867.52|0
1651830900000|2022-05-06 09:55:00|870.14|867.74|869.58|867.18|872.31|869.91|868.67|866.27|0
1651831200000|2022-05-06 10:00:00|869.46|867.06|872.19|869.79|873.33|870.93|869.46|867.06|0
1651831500000|2022-05-06 10:05:00|872.42|870.02|874.36|871.96|874.59|872.19|868.78|866.38|0
1651831800000|2022-05-06 10:10:00|874.24|871.84|875.38|872.98|878.35|875.95|871.51|869.11|0
1651832100000|2022-05-06 10:15:00|875.61|873.21|875.61|873.21|878.35|875.95|874.92|872.52|0
1651832400000|2022-05-06 10:20:00|875.5|873.1|873.22|870.82|876.29|873.89|871.73|869.33|0
1651832700000|2022-05-06 10:25:00|872.99|870.59|870.59|868.19|873.1|870.7|870.37|867.97|0
1651833000000|2022-05-06 10:30:00|870.71|868.31|872.19|869.79|872.19|869.79|867.18|864.78|0
1651833300000|2022-05-06 10:35:00|872.31|869.91|870.94|868.54|873.78|871.38|870.59|868.19|0
1651833600000|2022-05-06 10:40:00|870.71|868.31|872.64|870.24|874.24|871.84|870.71|868.31|0
1651833900000|2022-05-06 10:45:00|872.76|870.36|871.96|869.56|874.36|871.96|871.5|869.1|0
1651834200000|2022-05-06 10:50:00|872.08|869.68|875.6|873.2|876.52|874.12|871.27|868.87|0
1651834500000|2022-05-06 10:55:00|876.06|873.66|875.37|872.97|879.25|876.85|874.81|872.41|0
1651834800000|2022-05-06 11:00:00|875.15|872.75|880.29|877.89|880.4|878|875.04|872.64|0
1651835100000|2022-05-06 11:05:00|880.17|877.77|881.66|879.26|882.8|880.4|878.8|876.4|0
1651835400000|2022-05-06 11:10:00|881.54|879.14|885.88|883.48|886.57|884.17|881.54|879.14|0
1651835700000|2022-05-06 11:15:00|885.65|883.25|888.75|886.35|888.75|886.35|885.42|883.02|0
1651836000000|2022-05-06 11:20:00|888.52|886.12|885.56|883.16|888.52|886.12|884.65|882.25|0
1651836300000|2022-05-06 11:25:00|885.45|883.05|887.73|885.33|888.75|886.35|885.45|883.05|0
1651836600000|2022-05-06 11:30:00|888.07|885.67|886.93|884.53|891.49|889.09|886.93|884.53|0
1651836900000|2022-05-06 11:35:00|886.7|884.3|883.96|881.56|889.1|886.7|883.96|881.56|0
1651837200000|2022-05-06 11:40:00|884.19|881.79|882.49|880.09|885.33|882.93|882.49|880.09|0
1651837500000|2022-05-06 11:45:00|882.37|879.97|884.19|881.79|884.19|881.79|882.37|879.97|0
1651837800000|2022-05-06 11:50:00|883.85|881.45|884.08|881.68|884.99|882.59|882.94|880.54|0
1651838100000|2022-05-06 11:55:00|883.96|881.56|881.91|879.51|884.99|882.59|880.32|877.92|0
1651838400000|2022-05-06 12:00:00|882.59|880.19|878.95|876.55|882.82|880.42|878.5|876.1|0
1651838700000|2022-05-06 12:05:00|879.07|876.67|876.68|874.28|880.77|878.37|875.77|873.37|0
1651839000000|2022-05-06 12:10:00|876|873.6|876.83|874.43|877.51|875.11|874.79|872.39|0
1651839300000|2022-05-06 12:15:00|877.29|874.89|875.92|873.52|877.97|875.57|875.47|873.07|0
1651839600000|2022-05-06 12:20:00|875.69|873.29|878.65|876.25|879.56|877.16|875.69|873.29|0
1651839900000|2022-05-06 12:25:00|878.42|876.02|875.92|873.52|881.61|879.21|873.08|870.68|0
1651840200000|2022-05-06 12:30:00|875.58|873.18|865.29|862.89|875.58|873.18|856.2|853.8|0
1651840500000|2022-05-06 12:35:00|863.93|861.53|856.81|854.41|865.98|863.58|854.31|851.91|0
1651840800000|2022-05-06 12:40:00|857.49|855.09|867.72|865.32|867.95|865.55|856.81|854.41|0
1651841100000|2022-05-06 12:45:00|867.27|864.87|880.97|878.57|880.97|878.57|866.81|864.41|0
1651841400000|2022-05-06 12:50:00|880.28|877.88|883.49|881.09|884.4|882|877.08|874.68|0
1651841700000|2022-05-06 12:55:00|883.6|881.2|890.04|887.64|891.53|889.13|883.26|880.86|0
1651842000000|2022-05-06 13:00:00|890.5|888.1|893.7|891.3|893.7|891.3|886.62|884.22|0
1651842300000|2022-05-06 13:05:00|892.79|890.39|892.79|890.39|893.7|891.3|888.9|886.5|0
1651842600000|2022-05-06 13:10:00|893.24|890.84|885.02|882.62|893.24|890.84|883.88|881.48|0
1651842900000|2022-05-06 13:15:00|885.25|882.85|884.1|881.7|889.81|887.41|883.88|881.48|0
1651843200000|2022-05-06 13:20:00|883.88|881.48|884.1|881.7|887.3|884.9|881.37|878.97|0
1651843500000|2022-05-06 13:25:00|883.87|881.47|887.75|885.35|887.75|885.35|882.28|879.88|0
1651843800000|2022-05-06 13:30:00|886.61|884.21|897.26|894.86|897.26|894.86|882.28|879.88|0
1651844100000|2022-05-06 13:35:00|897.49|895.09|918.39|915.99|919.08|916.68|897.49|895.09|0
1651844400000|2022-05-06 13:40:00|918.16|915.76|921.14|918.74|921.26|918.86|908.1|905.7|0
1651844700000|2022-05-06 13:45:00|920.91|918.51|924.38|921.98|935.38|932.98|918.62|916.22|0
1651845000000|2022-05-06 13:50:00|925.3|922.9|933.38|930.98|935.44|933.04|921.63|919.23|0
1651845300000|2022-05-06 13:55:00|933.15|930.75|932.69|930.29|939.35|936.95|929.24|926.84|0
1651845600000|2022-05-06 14:00:00|935.33|932.93|929.93|927.53|939.58|937.18|926.84|924.44|0
1651845900000|2022-05-06 14:05:00|928.55|926.15|923.57|921.17|928.55|926.15|913.45|911.05|0
1651846200000|2022-05-06 14:10:00|926.56|924.16|919.75|917.35|931.64|929.24|913.35|910.95|0
1651846500000|2022-05-06 14:15:00|918.37|915.97|893.9|891.5|918.37|915.97|885.96|883.56|0
1651846800000|2022-05-06 14:20:00|894.46|892.06|894|891.6|900.63|898.23|888.3|885.9|0
1651847100000|2022-05-06 14:25:00|890.35|887.95|902.23|899.83|902.23|899.83|886.25|883.85|0
1651847400000|2022-05-06 14:30:00|904.06|901.66|908.56|906.16|909.7|907.3|894.42|892.02|0
1651847700000|2022-05-06 14:35:00|909.47|907.07|913.91|911.51|920.55|918.15|907.64|905.24|0
1651848000000|2022-05-06 14:40:00|912.08|909.68|906.82|904.42|916.66|914.26|902.25|899.85|0
1651848300000|2022-05-06 14:45:00|909.56|907.16|882.78|880.38|909.56|907.16|880.51|878.11|0
1651848600000|2022-05-06 14:50:00|880.62|878.22|876.41|874.01|889.86|887.46|876.41|874.01|0
1651848900000|2022-05-06 14:55:00|875.5|873.1|872.99|870.59|879.82|877.42|867.2|864.8|0
1651849200000|2022-05-06 15:00:00|874.01|871.61|880.61|878.21|882.89|880.49|870.83|868.43|0
1651849500000|2022-05-06 15:05:00|879.93|877.53|879.01|876.61|884.71|882.31|876.51|874.11|0
1651849800000|2022-05-06 15:10:00|879.24|876.84|872.5|870.1|887.8|885.4|872.5|870.1|0
1651850100000|2022-05-06 15:15:00|871.36|868.96|867.32|864.92|873.63|871.23|862.55|860.15|0
1651850400000|2022-05-06 15:20:00|866.18|863.78|856.99|854.59|870.05|867.65|854.05|851.65|0
1651850700000|2022-05-06 15:25:00|856.77|854.37|864.37|861.97|865.73|863.33|856.22|853.82|0
1651851000000|2022-05-06 15:30:00|863.34|860.94|880.62|878.22|881.43|879.03|863.34|860.94|0
1651851300000|2022-05-06 15:35:00|880.85|878.45|895.57|893.17|896.14|893.74|880.85|878.45|0
1651851600000|2022-05-06 15:40:00|895.11|892.71|891.45|889.05|895.8|893.4|887.8|885.4|0
1651851900000|2022-05-06 15:45:00|892.14|889.74|890.31|887.91|896.25|893.85|889.63|887.23|0
1651852200000|2022-05-06 15:50:00|891.45|889.05|897.29|894.89|897.62|895.22|882.56|880.16|0
1651852500000|2022-05-06 15:55:00|896.94|894.54|899.68|897.28|902.89|900.49|893.05|890.65|0
1651852800000|2022-05-06 16:00:00|900.37|897.97|885.07|882.67|902.78|900.38|884.61|882.21|0
1651853100000|2022-05-06 16:05:00|884.84|882.44|882.79|880.39|885.29|882.89|870.97|868.57|0
1651853400000|2022-05-06 16:10:00|882.1|879.7|896.71|894.31|899.11|896.71|882.1|879.7|0
1651853700000|2022-05-06 16:15:00|897.62|895.22|900.95|898.55|900.95|898.55|889.4|887|0
1651854000000|2022-05-06 16:20:00|900.37|897.97|885.06|882.66|900.72|898.32|878.81|876.41|0
1651854300000|2022-05-06 16:25:00|884.15|881.75|881.42|879.02|887.57|885.17|878.69|876.29|0
1651854600000|2022-05-06 16:30:00|882.1|879.7|876.64|874.24|887.57|885.17|875.74|873.34|0
1651854900000|2022-05-06 16:35:00|875.96|873.56|881.64|879.24|890.53|888.13|873.24|870.84|0
1651855200000|2022-05-06 16:40:00|881.42|879.02|877.84|875.44|885.06|882.66|877.61|875.21|0
1651855500000|2022-05-06 16:45:00|878.3|875.9|879.89|877.49|879.89|877.49|874.44|872.04|0
1651855800000|2022-05-06 16:50:00|878.75|876.35|873.87|871.47|887.63|885.23|870.58|868.18|0
1651856100000|2022-05-06 16:55:00|875.34|872.94|865.13|862.73|875.57|873.17|862.87|860.47|0
1651856400000|2022-05-06 17:00:00|863.21|860.81|860.84|858.44|869.65|867.25|860.16|857.76|0
1651856700000|2022-05-06 17:05:00|861.06|858.66|868.29|865.89|873.96|871.56|861.06|858.66|0
1651857000000|2022-05-06 17:10:00|868.52|866.12|874.86|872.46|875.09|872.69|867.05|864.65|0
1651857300000|2022-05-06 17:15:00|874.41|872.01|886.16|883.76|887.3|884.9|872.14|869.74|0
1651857600000|2022-05-06 17:20:00|886.61|884.21|880|877.6|888.67|886.27|874.88|872.48|0
1651857900000|2022-05-06 17:25:00|881.36|878.96|879.26|876.86|886.43|884.03|874.71|872.31|0
1651858200000|2022-05-06 17:30:00|879.14|876.74|875.84|873.44|880.73|878.33|873.22|870.82|0
1651858500000|2022-05-06 17:35:00|875.27|872.87|886.2|883.8|889.86|887.46|871.18|868.78|0
1651858800000|2022-05-06 17:40:00|885.64|883.24|882.98|880.58|890.77|888.37|878.45|876.05|0
1651859100000|2022-05-06 17:45:00|882.29|879.89|886.34|883.94|890.4|888|878.65|876.25|0
1651859400000|2022-05-06 17:50:00|885.88|883.48|896.63|894.23|898.92|896.52|884.28|881.88|0
1651859700000|2022-05-06 17:55:00|897.09|894.69|897.09|894.69|899.84|897.44|895.72|893.32|0
1651860000000|2022-05-06 18:00:00|897.78|895.38|899.61|897.21|900.65|898.25|891.94|889.54|0
1651860300000|2022-05-06 18:05:00|900.53|898.13|910.87|908.47|910.87|908.47|900.53|898.13|0
1651860600000|2022-05-06 18:10:00|910.76|908.36|902.82|900.42|911.1|908.7|900.07|897.67|0
1651860900000|2022-05-06 18:15:00|903.05|900.65|903.97|901.57|904.43|902.03|896.4|894|0
1651861200000|2022-05-06 18:20:00|906.04|903.64|905.24|902.84|907.88|905.48|901.11|898.71|0
1651861500000|2022-05-06 18:25:00|906.73|904.33|909.49|907.09|913.4|911|905.12|902.72|0
1651861800000|2022-05-06 18:30:00|909.03|906.63|912.91|910.51|916.63|914.23|905.58|903.18|0
1651862100000|2022-05-06 18:35:00|912.71|910.31|915.49|913.09|918.01|915.61|911.36|908.96|0
1651862400000|2022-05-06 18:40:00|915.26|912.86|916.63|914.23|917.55|915.15|909.75|907.35|0
1651862700000|2022-05-06 18:45:00|917.55|915.15|904.25|901.85|918.36|915.96|904.25|901.85|0
1651863000000|2022-05-06 18:50:00|905.85|903.45|897.97|895.57|906.08|903.68|896.94|894.54|0
1651863300000|2022-05-06 18:55:00|896.71|894.31|909.75|907.35|909.75|907.35|894.43|892.03|0
1651863600000|2022-05-06 19:00:00|909.52|907.12|906.77|904.37|913.65|911.25|906.31|903.91|0
1651863900000|2022-05-06 19:05:00|908.37|905.97|916.4|914|918.93|916.53|905.39|902.99|0
1651864200000|2022-05-06 19:10:00|915.48|913.08|916.4|914|917.09|914.69|909.97|907.57|0
1651864500000|2022-05-06 19:15:00|916.17|913.77|912.85|910.45|920.54|918.14|912.04|909.64|0
1651864800000|2022-05-06 19:20:00|914.1|911.7|921.23|918.83|921.92|919.52|913.64|911.24|0
1651865100000|2022-05-06 19:25:00|920.54|918.14|912.27|909.87|923.3|920.9|909.28|906.88|0
1651865400000|2022-05-06 19:30:00|911.93|909.53|903.33|900.93|912.5|910.1|901.27|898.87|0
1651865700000|2022-05-06 19:35:00|902.42|900.02|882.36|879.96|902.64|900.24|881.68|879.28|0
1651866000000|2022-05-06 19:40:00|881.8|879.4|889.64|887.24|891.35|888.95|880.32|877.92|0
1651866300000|2022-05-06 19:45:00|888.5|886.1|880.77|878.37|892.83|890.43|875.78|873.38|0
1651866600000|2022-05-06 19:50:00|877.59|875.19|885.77|883.37|885.77|883.37|872.05|869.65|0
1651866900000|2022-05-06 19:55:00|886.34|883.94|885.99|883.59|890.77|888.37|883.27|880.87|0
1651867200000|2022-05-06 20:00:00|887.36|884.96|896.36|893.96|896.36|893.96|887.36|884.96|0
1651867500000|2022-05-06 20:05:00|896.59|894.19|892.86|890.46|897.84|895.44|891.49|889.09|0
1651867800000|2022-05-06 20:10:00|892.63|890.23|897.22|894.82|897.68|895.28|892.63|890.23|0
1652079900000|2022-05-09 07:05:00|915.22|912.82|914.42|912.02|918.34|915.94|913.61|911.21|0
1652080200000|2022-05-09 07:10:00|914.19|911.79|910.16|907.76|914.3|911.9|909.59|907.19|0
1652080500000|2022-05-09 07:15:00|910.28|907.88|917.41|915.01|917.52|915.12|909.24|906.84|0
1652080800000|2022-05-09 07:20:00|917.18|914.78|923.87|921.47|924.67|922.27|916.49|914.09|0
1652081100000|2022-05-09 07:25:00|924.33|921.93|922.13|919.73|925.83|923.43|920.98|918.58|0
1652081400000|2022-05-09 07:30:00|921.67|919.27|915.22|912.82|923.52|921.12|915.22|912.82|0
1652081700000|2022-05-09 07:35:00|914.76|912.36|915.91|913.51|917.64|915.24|913.73|911.33|0
1652082000000|2022-05-09 07:40:00|915.68|913.28|921.1|918.7|921.1|918.7|915.68|913.28|0
1652082300000|2022-05-09 07:45:00|920.98|918.58|919.94|917.54|922.13|919.73|919.13|916.73|0
1652082600000|2022-05-09 07:50:00|920.06|917.66|925.59|923.19|927.67|925.27|919.36|916.96|0
1652082900000|2022-05-09 07:55:00|925.36|922.96|931.72|929.32|933.33|930.93|925.36|922.96|0
1652083200000|2022-05-09 08:00:00|931.95|929.55|935.63|933.23|937.93|935.53|931.72|929.32|0
1652083500000|2022-05-09 08:05:00|935.75|933.35|931.72|929.32|937.24|934.84|931.49|929.09|0
1652083800000|2022-05-09 08:10:00|931.83|929.43|932.63|930.23|933.55|931.15|930.34|927.94|0
1652084100000|2022-05-09 08:15:00|932.98|930.58|935.62|933.22|936.2|933.8|930.34|927.94|0
1652084400000|2022-05-09 08:20:00|935.39|932.99|937.93|935.53|938.16|935.76|933.32|930.92|0
1652084700000|2022-05-09 08:25:00|937.7|935.3|938.16|935.76|939.77|937.37|935.51|933.11|0
1652085000000|2022-05-09 08:30:00|938.04|935.64|948.3|945.9|948.53|946.13|937|934.6|0
1652085300000|2022-05-09 08:35:00|948.42|946.02|944.84|942.44|950.03|947.63|944.84|942.44|0
1652085600000|2022-05-09 08:40:00|944.73|942.33|944.38|941.98|945.53|943.13|942.08|939.68|0
1652085900000|2022-05-09 08:45:00|944.27|941.87|938.86|936.46|944.27|941.87|938.4|936|0
1652086200000|2022-05-09 08:50:00|938.75|936.35|937.94|935.54|939.32|936.92|936.33|933.93|0
1652086500000|2022-05-09 08:55:00|937.71|935.31|939.09|936.69|941.28|938.88|936.45|934.05|0
1652086800000|2022-05-09 09:00:00|939.44|937.04|939.78|937.38|940.24|937.84|938.4|936|0
1652087100000|2022-05-09 09:05:00|939.32|936.92|940.7|938.3|941.62|939.22|938.75|936.35|0
1652087400000|2022-05-09 09:10:00|940.82|938.42|935.87|933.47|940.93|938.53|935.64|933.24|0
1652087700000|2022-05-09 09:15:00|935.64|933.24|938.51|936.11|940.23|937.83|935.18|932.78|0
1652088000000|2022-05-09 09:20:00|938.63|936.23|938.62|936.22|939.77|937.37|934.26|931.86|0
1652088300000|2022-05-09 09:25:00|938.85|936.45|944.61|942.21|945.3|942.9|937.48|935.08|0
1652088600000|2022-05-09 09:30:00|944.37|941.97|946.45|944.05|946.45|944.05|942.99|940.59|0
1652088900000|2022-05-09 09:35:00|946.57|944.17|949.21|946.81|950.13|947.73|945.99|943.59|0
1652089200000|2022-05-09 09:40:00|948.98|946.58|945.75|943.35|950.6|948.2|944.72|942.32|0
1652089500000|2022-05-09 09:45:00|945.98|943.58|948.41|946.01|950.13|947.73|945.06|942.66|0
1652089800000|2022-05-09 09:50:00|948.18|945.78|947.37|944.97|948.75|946.35|944.83|942.43|0
1652090100000|2022-05-09 09:55:00|947.49|945.09|945.98|943.58|951.52|949.12|945.64|943.24|0
1652090400000|2022-05-09 10:00:00|946.21|943.81|947.36|944.96|947.95|945.55|944.6|942.2|0
1652090700000|2022-05-09 10:05:00|947.13|944.73|948.29|945.89|949.79|947.39|945.06|942.66|0
1652091000000|2022-05-09 10:10:00|948.52|946.12|950.59|948.19|951.05|948.65|948.29|945.89|0
1652091300000|2022-05-09 10:15:00|951.05|948.65|949.44|947.04|951.17|948.77|947.82|945.42|0
1652091600000|2022-05-09 10:20:00|949.21|946.81|950.94|948.54|951.05|948.65|947.94|945.54|0
1652091900000|2022-05-09 10:25:00|950.59|948.19|951.28|948.88|954.05|951.65|949.56|947.16|0
1652092200000|2022-05-09 10:30:00|951.05|948.65|955.9|953.5|956.82|954.42|950.82|948.42|0
1652092500000|2022-05-09 10:35:00|956.36|953.96|960.06|957.66|960.06|957.66|955.67|953.27|0
1652092800000|2022-05-09 10:40:00|959.83|957.43|962.37|959.97|962.61|960.21|959.13|956.73|0
1652093100000|2022-05-09 10:45:00|962.26|959.86|960.52|958.12|966.54|964.14|960.52|958.12|0
1652093400000|2022-05-09 10:50:00|960.75|958.35|963.97|961.57|966.97|964.57|960.06|957.66|0
1652093700000|2022-05-09 10:55:00|964.09|961.69|962.81|960.41|965.35|962.95|961.19|958.79|0
1652094000000|2022-05-09 11:00:00|961.89|959.49|958.88|956.48|963.04|960.64|957.62|955.22|0
1652094300000|2022-05-09 11:05:00|959.47|957.07|960.27|957.87|960.96|958.56|956.12|953.72|0
1652094600000|2022-05-09 11:10:00|960.5|958.1|961.42|959.02|963.73|961.33|958.88|956.48|0
1652094900000|2022-05-09 11:15:00|962.12|959.72|963.62|961.22|964.89|962.49|960.5|958.1|0
1652095200000|2022-05-09 11:20:00|963.73|961.33|966.5|964.1|969.5|967.1|963.73|961.33|0
1652095500000|2022-05-09 11:25:00|966.73|964.33|967.42|965.02|968.12|965.72|966.04|963.64|0
1652095800000|2022-05-09 11:30:00|967.65|965.25|962.92|960.52|969.5|967.1|962.92|960.52|0
1652096100000|2022-05-09 11:35:00|963.03|960.63|964.42|962.02|964.88|962.48|959.57|957.17|0
1652096400000|2022-05-09 11:40:00|963.96|961.56|964.31|961.91|967.19|964.79|961.42|959.02|0
1652096700000|2022-05-09 11:45:00|964.19|961.79|957.96|955.56|965.57|963.17|957.73|955.33|0
1652097000000|2022-05-09 11:50:00|958.42|956.02|953.12|950.72|959.69|957.29|952.65|950.25|0
1652097300000|2022-05-09 11:55:00|952.88|950.48|952.19|949.79|955.19|952.79|949.66|947.26|0
1652097600000|2022-05-09 12:00:00|951.96|949.56|949.43|947.03|956.46|954.06|949.43|947.03|0
1652097900000|2022-05-09 12:05:00|949.2|946.8|946.84|944.44|950.31|947.91|942|939.6|0
1652098200000|2022-05-09 12:10:00|947.07|944.67|949.84|947.44|951.45|949.05|946.38|943.98|0
1652098500000|2022-05-09 12:15:00|949.96|947.56|954.45|952.05|955.27|952.87|949.38|946.98|0
1652098800000|2022-05-09 12:20:00|954.92|952.52|951.22|948.82|955.38|952.98|950.53|948.13|0
1652099100000|2022-05-09 12:25:00|951.45|949.05|955.61|953.21|955.61|953.21|951.22|948.82|0
1652099400000|2022-05-09 12:30:00|955.5|953.1|952.84|950.44|958.15|955.75|951.68|949.28|0
1652099700000|2022-05-09 12:35:00|953.07|950.67|946.15|943.75|953.99|951.59|946.15|943.75|0
1652100000000|2022-05-09 12:40:00|945.92|943.52|944.07|941.67|946.61|944.21|941.08|938.68|0
1652100300000|2022-05-09 12:45:00|943.38|940.98|944.07|941.67|947.53|945.13|941.77|939.37|0
1652100600000|2022-05-09 12:50:00|943.84|941.44|941.42|939.02|944.76|942.36|941.07|938.67|0
1652100900000|2022-05-09 12:55:00|941.53|939.13|946.84|944.44|947.07|944.67|941.3|938.9|0
1652101200000|2022-05-09 13:00:00|946.61|944.21|945.68|943.28|949.38|946.98|945.45|943.05|0
1652101500000|2022-05-09 13:05:00|945.45|943.05|945.45|943.05|948.23|945.83|944.76|942.36|0
1652101800000|2022-05-09 13:10:00|945.91|943.51|937.61|935.21|947.3|944.9|937.61|935.21|0
1652102100000|2022-05-09 13:15:00|936.69|934.29|943.14|940.74|943.37|940.97|936.23|933.83|0
1652102400000|2022-05-09 13:20:00|943.03|940.63|941.76|939.36|945.68|943.28|941.76|939.36|0
1652102700000|2022-05-09 13:25:00|941.99|939.59|946.26|943.86|946.26|943.86|940.61|938.21|0
1652103000000|2022-05-09 13:30:00|945.11|942.71|947.53|945.13|955.86|953.46|940.84|938.44|0
1652103300000|2022-05-09 13:35:00|944.53|942.13|941.76|939.36|951.69|949.29|934.38|931.98|0
1652103600000|2022-05-09 13:40:00|940.37|937.97|943.6|941.2|952.15|949.75|939.45|937.05|0
1652103900000|2022-05-09 13:45:00|942.8|940.4|957.24|954.84|963.4|961|942.8|940.4|0
1652104200000|2022-05-09 13:50:00|956.55|954.15|939.68|937.28|960.26|957.86|938.19|935.79|0
1652104500000|2022-05-09 13:55:00|940.14|937.74|947.3|944.9|951.46|949.06|939.91|937.51|0
1652104800000|2022-05-09 14:00:00|948.46|946.06|952.39|949.99|957.49|955.09|943.83|941.43|0
1652105100000|2022-05-09 14:05:00|952.62|950.22|966.08|963.68|966.08|963.68|949.38|946.98|0
1652105400000|2022-05-09 14:10:00|965.38|962.98|954.05|951.65|965.38|962.98|949.9|947.5|0
1652105700000|2022-05-09 14:15:00|954.97|952.57|960.87|958.47|962.95|960.55|949.9|947.5|0
1652106000000|2022-05-09 14:20:00|961.44|959.04|969.77|967.37|969.77|967.37|958.43|956.03|0
1652106300000|2022-05-09 14:25:00|970.93|968.53|971.63|969.23|973.48|971.08|964.91|962.51|0
1652106600000|2022-05-09 14:30:00|973.37|970.97|970.24|967.84|977.2|974.8|969.31|966.91|0
1652106900000|2022-05-09 14:35:00|970.82|968.42|983.01|980.61|983.71|981.31|970|967.6|0
1652107200000|2022-05-09 14:40:00|983.24|980.84|972.79|970.39|983.24|980.84|971.16|968.76|0
1652107500000|2022-05-09 14:45:00|971.39|968.99|970.59|968.19|974.41|972.01|966.29|963.89|0
1652107800000|2022-05-09 14:50:00|971.16|968.76|982.78|980.38|982.78|980.38|967.22|964.82|0
1652108100000|2022-05-09 14:55:00|982.54|980.14|986.66|984.26|986.66|984.26|977.2|974.8|0
1652108400000|2022-05-09 15:00:00|986.89|984.49|985.23|982.83|988.75|986.35|982.22|979.82|0
1652108700000|2022-05-09 15:05:00|985.46|983.06|986.16|983.76|991.62|989.22|985.46|983.06|0
1652109000000|2022-05-09 15:10:00|987.09|984.69|988.24|985.84|991.38|988.98|981.64|979.24|0
1652109300000|2022-05-09 15:15:00|988.71|986.31|986.39|983.99|989.17|986.77|981.06|978.66|0
1652109600000|2022-05-09 15:20:00|986.62|984.22|991.73|989.33|993.58|991.18|986.62|984.22|0
1652109900000|2022-05-09 15:25:00|992.19|989.79|995.68|993.28|996.84|994.44|991.49|989.09|0
1652110200000|2022-05-09 15:30:00|995.91|993.51|994.77|992.37|1003.83|1001.43|993.85|991.45|0
1652110500000|2022-05-09 15:35:00|994.54|992.14|984.58|982.18|996.4|994|983.89|981.49|0
1652110800000|2022-05-09 15:40:00|983.2|980.8|983.43|981.03|988.05|985.65|978.12|975.72|0
1652111100000|2022-05-09 15:45:00|984.12|981.72|984.6|982.2|985.99|983.59|979.28|976.88|0
1652111400000|2022-05-09 15:50:00|984.37|981.97|977.66|975.26|984.37|981.97|976.28|973.88|0
1652111700000|2022-05-09 15:55:00|976.97|974.57|979.97|977.57|982.52|980.12|974.43|972.03|0
1652112000000|2022-05-09 16:00:00|979.74|977.34|987.85|985.45|989.7|987.3|979.74|977.34|0
1652112300000|2022-05-09 16:05:00|987.73|985.33|974.77|972.37|988.66|986.26|968.52|966.12|0
1652112600000|2022-05-09 16:10:00|973.95|971.55|966.09|963.69|973.95|971.55|964.7|962.3|0
1652112900000|2022-05-09 16:15:00|966.55|964.15|962.6|959.72|966.55|964.15|958.65|956.01|0
1652113200000|2022-05-09 16:20:00|963.52|960.64|962.02|959.14|968.86|965.98|959.35|956.47|0
1652113500000|2022-05-09 16:25:00|961.9|959.02|966.5|963.62|971.42|968.54|959.81|956.93|0
1652113800000|2022-05-09 16:30:00|967.78|964.9|965.53|963.13|972.85|969.97|960.2|957.8|0
1652114100000|2022-05-09 16:35:00|965.07|962.67|980.17|977.29|980.17|977.29|965.07|962.67|0
1652114400000|2022-05-09 16:40:00|979.94|977.06|981.92|979.04|982.73|979.85|977.14|974.26|0
1652114700000|2022-05-09 16:45:00|982.96|980.08|983.89|981.01|985.99|983.11|981.8|978.92|0
1652115000000|2022-05-09 16:50:00|984.36|981.48|988.75|985.87|989.25|986.37|983.89|981.01|0
1652115300000|2022-05-09 16:55:00|989.21|986.33|990.58|987.7|991.05|988.17|985.93|983.05|0
1652115600000|2022-05-09 17:00:00|990.82|987.94|992.68|989.8|993.61|990.73|987.56|984.68|0
1652115900000|2022-05-09 17:05:00|992.91|990.03|991.27|988.87|993.14|990.26|989.18|986.54|0
1652116200000|2022-05-09 17:10:00|991.16|988.76|995.46|993.06|996.4|994|991.16|988.76|0
1652116500000|2022-05-09 17:15:00|995.7|993.3|988.25|985.85|995.93|993.53|986.85|984.45|0
1652116800000|2022-05-09 17:20:00|989.07|986.67|991.97|989.57|994.53|992.13|989.07|986.67|0
1652117100000|2022-05-09 17:25:00|991.74|989.34|982.44|980.04|991.86|989.46|981.28|978.88|0
1652117400000|2022-05-09 17:30:00|982.67|980.27|994.53|992.13|994.53|992.13|979.19|976.79|0
1652117700000|2022-05-09 17:35:00|993.95|991.55|995|992.6|998.49|996.09|993.95|991.55|0
1652118000000|2022-05-09 17:40:00|995.69|993.29|983.83|981.43|996.28|993.88|982.09|979.69|0
1652118300000|2022-05-09 17:45:00|983.6|981.2|988.94|986.54|989.76|987.36|981.27|978.87|0
1652118600000|2022-05-09 17:50:00|988.24|985.84|999.42|997.02|1002.69|1000.29|987.55|985.15|0
1652118900000|2022-05-09 17:55:00|999.89|997.49|992.56|990.16|1000.36|997.96|988.6|986.2|0
1652119200000|2022-05-09 18:00:00|992.32|989.92|990.36|987.48|992.79|990.39|985.35|982.95|0
1652119500000|2022-05-09 18:05:00|990.24|987.36|993.73|990.85|997.22|994.34|987.45|984.57|0
1652119800000|2022-05-09 18:10:00|995.59|992.71|993.49|990.61|996.52|993.64|987.44|984.56|0
1652120100000|2022-05-09 18:15:00|993.72|990.84|985.82|982.94|993.72|990.84|983.73|980.85|0
1652120400000|2022-05-09 18:20:00|985.24|982.36|995.94|993.06|997.22|994.34|984.66|981.78|0
1652120700000|2022-05-09 18:25:00|995.82|992.94|997.22|994.34|1001.18|998.3|995.35|992.47|0
1652121000000|2022-05-09 18:30:00|996.98|994.1|997.57|994.69|1005.85|1002.97|996.05|993.17|0
1652121300000|2022-05-09 18:35:00|999.78|996.9|997.91|995.03|1000.95|998.07|991.63|988.75|0
1652121600000|2022-05-09 18:40:00|998.85|995.97|997.34|994.46|1000.37|997.49|994.65|991.77|0
1652121900000|2022-05-09 18:45:00|998.15|995.27|997.21|994.33|998.61|995.73|987.44|984.56|0
1652122200000|2022-05-09 18:50:00|997.45|994.57|991.39|988.51|1003.04|1000.16|989.19|986.31|0
1652122500000|2022-05-09 18:55:00|992.09|989.21|986.51|983.63|992.09|989.21|982.56|979.68|0
1652122800000|2022-05-09 19:00:00|983.26|980.38|987.44|984.56|989.3|986.42|977|974.12|0
1652123100000|2022-05-09 19:05:00|988.49|985.61|987.21|984.33|988.83|985.95|975.84|972.96|0
1652123400000|2022-05-09 19:10:00|988.14|985.26|976.76|973.88|988.14|985.26|974.57|971.69|0
1652123700000|2022-05-09 19:15:00|975.84|972.96|983.45|980.57|985.89|983.01|973.98|971.1|0
1652124000000|2022-05-09 19:20:00|983.56|980.68|995.93|993.05|997.57|994.69|983.56|980.68|0
1652124300000|2022-05-09 19:25:00|996.86|993.98|1000.3|997.42|1003.65|1000.77|995.23|992.35|0
1652124600000|2022-05-09 19:30:00|1000.06|997.18|1005.27|1002.39|1010.17|1007.29|1000.06|997.18|0
1652124900000|2022-05-09 19:35:00|1004.57|1001.69|1003.17|1000.29|1009.24|1006.36|1001.77|998.89|0
1652125200000|2022-05-09 19:40:00|1003.64|1000.76|1011.33|1008.93|1013.2|1010.8|1003.64|1000.76|0
1652125500000|2022-05-09 19:45:00|1011.1|1008.7|1022.33|1019.45|1022.33|1019.45|1009.23|1006.83|0
1652125800000|2022-05-09 19:50:00|1019.76|1016.88|1023.27|1020.39|1029.6|1026.72|1019.76|1016.88|0
1652126100000|2022-05-09 19:55:00|1021.86|1018.98|1013.07|1010.19|1021.86|1018.98|1007.6|1004.72|0
1652126400000|2022-05-09 20:00:00|1012.61|1009.73|1008.37|1005.49|1015.76|1012.88|1006.98|1004.1|0
1652126700000|2022-05-09 20:05:00|1008.61|1005.73|1008.14|1005.26|1010.82|1007.94|1003.02|1000.14|0
1652127000000|2022-05-09 20:10:00|1007.91|1005.03|1003.72|1000.84|1008.84|1005.96|1002.56|999.68|0
1652127300000|2022-05-09 20:15:00|1004.42|1001.54|1009.08|1005.72|1009.31|1005.95|1004.31|1000.95|0
1652127600000|2022-05-09 20:20:00|1008.97|1005.61|1009.08|1005.72|1009.31|1005.95|1008.61|1005.25|0
1652127900000|2022-05-09 20:25:00|1008.84|1005.48|1011.17|1007.81|1012.34|1008.98|1008.14|1004.78|0
1652128200000|2022-05-09 20:30:00|1010.94|1007.58|1013.04|1009.68|1013.74|1010.38|1009.08|1005.72|0
1652128500000|2022-05-09 20:35:00|1012.8|1009.44|1013.5|1010.14|1014.43|1011.07|1012.1|1008.74|0
1652128800000|2022-05-09 20:40:00|1013.27|1009.91|1013.62|1010.26|1014.9|1011.54|1013.27|1009.91|0
1652129100000|2022-05-09 20:45:00|1013.5|1010.14|1012.8|1009.44|1014.2|1010.84|1012.1|1008.74|0
1652129400000|2022-05-09 20:50:00|1012.92|1009.56|1012.92|1009.56|1014.2|1010.84|1012.46|1009.1|0
1652129700000|2022-05-09 20:55:00|1012.8|1009.44|1013.11|1010.31|1014.2|1010.84|1012.57|1009.21|0
1652130000000|2022-05-09 21:00:00|1013.13|1010.33|1012.94|1010.14|1013.83|1011.03|1012.81|1010.01|0
1652130300000|2022-05-09 21:05:00|1013.02|1010.22|1012.92|1010.12|1013.08|1010.28|1012.78|1009.98|0
1652130600000|2022-05-09 21:10:00|1012.84|1010.04|1012.84|1010.04|1012.94|1010.14|1012.81|1010.01|0
1652130900000|2022-05-09 21:15:00|1012.94|1010.14|1012.98|1010.18|1013.22|1010.42|1012.67|1009.87|0
1652131200000|2022-05-09 21:20:00|1013.02|1010.22|1013.22|1010.42|1013.56|1010.76|1012.74|1009.94|0
1652131500000|2022-05-09 21:25:00|1012.94|1010.14|1013.83|1011.03|1013.85|1011.05|1012.94|1010.14|0
1652131800000|2022-05-09 21:30:00|1013.85|1011.05|1014.1|1011.3|1014.38|1011.58|1013.62|1010.82|0
1652132100000|2022-05-09 21:35:00|1014.24|1011.44|1014.23|1011.43|1014.44|1011.64|1014.23|1011.43|0
1652132400000|2022-05-09 21:40:00|1014.27|1011.47|1014.23|1011.43|1014.58|1011.78|1013.9|1011.1|0
1652132700000|2022-05-09 21:45:00|1014.27|1011.47|1014.17|1011.37|1014.27|1011.47|1013.97|1011.17|0
1652133000000|2022-05-09 21:50:00|1014.1|1011.3|1013.36|1010.56|1014.1|1011.3|1013.36|1010.56|0
1652133300000|2022-05-09 21:55:00|1013.32|1010.52|1011.66|1008.86|1013.32|1010.52|1011.21|1008.41|0
1652133600000|2022-05-09 22:00:00|1010.21|1007.41|1008.58|1005.78|1010.21|1007.41|1004.28|1001.48|0
1652133900000|2022-05-09 22:05:00|1008.69|1005.89|1008.92|1006.12|1008.92|1006.12|1006.72|1003.92|0
1652134200000|2022-05-09 22:10:00|1008.69|1005.89|1006.6|1003.8|1010.32|1007.52|1006.6|1003.8|0
1652134500000|2022-05-09 22:15:00|1006.13|1003.33|1005.44|1002.64|1006.83|1004.03|1004.74|1001.94|0
1652134800000|2022-05-09 22:20:00|1005.32|1002.52|1005.09|1002.29|1005.9|1003.1|1004.27|1001.47|0
1652135100000|2022-05-09 22:25:00|1004.86|1002.06|1004.97|1002.17|1005.2|1002.4|1004.51|1001.71|0
1652135400000|2022-05-09 22:30:00|1004.74|1001.94|1002.41|999.61|1005.09|1002.29|1001.95|999.15|0
1652135700000|2022-05-09 22:35:00|1002.18|999.38|1002.18|999.38|1002.41|999.61|1001.72|998.92|0
1652136000000|2022-05-09 22:40:00|1002.41|999.61|1003.34|1000.54|1003.81|1001.01|1002.18|999.38|0
1652136300000|2022-05-09 22:45:00|1003.23|1000.43|1001.95|999.15|1004.27|1001.47|1001.95|999.15|0
1652136600000|2022-05-09 22:50:00|1002.41|999.61|1002.88|1000.08|1003.34|1000.54|1002.41|999.61|0
1652136900000|2022-05-09 22:55:00|1003|1000.2|1003.11|1000.31|1004.27|1001.47|1002.64|999.84|0
1652137200000|2022-05-09 23:00:00|1002.88|1000.08|1003.34|1000.54|1003.8|1001|1002.64|999.84|0
1652137500000|2022-05-09 23:05:00|1003.23|1000.43|1004.04|1001.24|1004.04|1001.24|1002.76|999.96|0
1652137800000|2022-05-09 23:10:00|1003.92|1001.12|1007.41|1004.61|1007.41|1004.61|1003.8|1001|0
1652138100000|2022-05-09 23:15:00|1007.29|1004.49|1007.41|1004.61|1009.38|1006.58|1006.82|1004.02|0
1652138400000|2022-05-09 23:20:00|1007.29|1004.49|1008.92|1006.12|1009.61|1006.81|1005.89|1003.09|0
1652138700000|2022-05-09 23:25:00|1008.68|1005.88|1009.15|1006.35|1011.24|1008.44|1008.68|1005.88|0
1652139000000|2022-05-09 23:30:00|1009.38|1006.58|1007.75|1004.95|1009.85|1007.05|1007.75|1004.95|0
1652139300000|2022-05-09 23:35:00|1007.64|1004.84|1007.64|1004.84|1009.38|1006.58|1007.17|1004.37|0
1652139600000|2022-05-09 23:40:00|1007.41|1004.61|1006.12|1003.32|1007.98|1005.18|1004.73|1001.93|0
1652139900000|2022-05-09 23:45:00|1005.89|1003.09|1007.75|1004.95|1007.75|1004.95|1004.5|1001.7|0
1652140200000|2022-05-09 23:50:00|1007.98|1005.18|1005.89|1003.09|1007.98|1005.18|1005.08|1002.28|0
1652140500000|2022-05-09 23:55:00|1006.12|1003.32|1004.03|1001.23|1006.12|1003.32|1002.87|1000.07|0
1652140800000|2022-05-10 00:00:00|1003.92|1001.12|1009.84|1007.04|1010.07|1007.27|1003.33|1000.53|0
1652141100000|2022-05-10 00:05:00|1009.73|1006.93|1012.17|1009.37|1012.17|1009.37|1009.38|1006.58|0
1652141400000|2022-05-10 00:10:00|1011.47|1008.67|1022.59|1019.23|1022.59|1019.23|1011.47|1008.67|0
1652141700000|2022-05-10 00:15:00|1022.7|1019.34|1035.33|1031.97|1039.31|1035.95|1022.7|1019.34|0
1652142000000|2022-05-10 00:20:00|1034.75|1031.39|1033.83|1030.19|1038.14|1034.78|1032.52|1029.16|0
1652142300000|2022-05-10 00:25:00|1034.06|1030.42|1033.13|1029.49|1035.23|1031.59|1031.02|1027.38|0
1652142600000|2022-05-10 00:30:00|1032.55|1028.91|1029.04|1025.4|1033.36|1029.72|1028.57|1024.93|0
1652142900000|2022-05-10 00:35:00|1028.68|1025.04|1031.49|1027.85|1031.72|1028.08|1026.81|1023.17|0
1652143200000|2022-05-10 00:40:00|1031.25|1027.61|1027.63|1023.99|1034.53|1030.89|1027.28|1023.64|0
1652143500000|2022-05-10 00:45:00|1027.75|1024.11|1032.42|1028.78|1032.42|1028.78|1027.04|1023.4|0
1652143800000|2022-05-10 00:50:00|1032.19|1028.55|1030.55|1026.91|1033.83|1030.19|1029.85|1026.21|0
1652144100000|2022-05-10 00:55:00|1030.78|1027.14|1029.38|1025.74|1031.25|1027.61|1028.21|1024.57|0
1652144400000|2022-05-10 01:00:00|1028.57|1024.93|1030.9|1027.26|1032.89|1029.25|1028.1|1024.46|0
1652144700000|2022-05-10 01:05:00|1030.55|1026.91|1019.93|1016.29|1030.9|1027.26|1019.69|1016.05|0
1652145000000|2022-05-10 01:10:00|1020.04|1016.4|1020.97|1017.33|1024.71|1021.07|1017.94|1014.3|0
1652145300000|2022-05-10 01:15:00|1020.86|1017.22|1020.27|1016.63|1021.44|1017.8|1016.54|1012.9|0
1652145600000|2022-05-10 01:20:00|1020.04|1016.4|1023.07|1019.43|1023.66|1020.02|1018.87|1015.23|0
1652145900000|2022-05-10 01:25:00|1022.84|1019.2|1022.14|1018.5|1024.7|1021.06|1020.04|1016.4|0
1652146200000|2022-05-10 01:30:00|1022.37|1018.73|1021.79|1018.15|1024.94|1021.3|1020.73|1017.09|0
1652146500000|2022-05-10 01:35:00|1021.56|1017.92|1022.6|1018.96|1026.34|1022.7|1021.43|1017.79|0
1652146800000|2022-05-10 01:40:00|1022.72|1019.08|1024.23|1020.59|1024.23|1020.59|1018.76|1015.12|0
1652147100000|2022-05-10 01:45:00|1024|1020.36|1022.49|1018.85|1025.64|1022|1021.79|1018.15|0
1652147400000|2022-05-10 01:50:00|1022.02|1018.38|1011.41|1007.77|1022.25|1018.61|1011.41|1007.77|0
1652147700000|2022-05-10 01:55:00|1010.83|1007.19|1008.97|1005.33|1011.41|1007.77|1006.06|1002.42|0
1652148000000|2022-05-10 02:00:00|1008.39|1004.75|1007.92|1004.28|1009.9|1006.26|1006.29|1002.65|0
1652148300000|2022-05-10 02:05:00|1007.63|1003.99|1005.41|1001.77|1011.23|1007.59|1005.41|1001.77|0
1652148600000|2022-05-10 02:10:00|1004.71|1001.07|1002.62|998.98|1004.94|1001.3|1002.04|998.4|0
1652148900000|2022-05-10 02:15:00|1002.39|998.75|1003.08|999.44|1005.87|1002.23|1002.27|998.63|0
1652149200000|2022-05-10 02:20:00|1002.74|999.1|1003.55|999.91|1004.01|1000.37|1001.69|998.05|0
1652149500000|2022-05-10 02:25:00|1003.31|999.67|995.65|992.01|1003.55|999.91|995.42|991.78|0
1652149800000|2022-05-10 02:30:00|996.11|992.47|998.71|995.07|999.17|995.53|995.18|991.54|0
1652150100000|2022-05-10 02:35:00|998.6|994.96|994.76|991.12|999.41|995.77|994.76|991.12|0
1652150400000|2022-05-10 02:40:00|994.65|991.01|998.01|994.37|998.94|995.3|994.65|991.01|0
1652150700000|2022-05-10 02:45:00|998.24|994.6|998.13|994.49|998.94|995.3|996.5|992.86|0
1652151000000|2022-05-10 02:50:00|998.01|994.37|998.24|994.6|998.94|995.3|996.38|992.74|0
1652151300000|2022-05-10 02:55:00|998.01|994.37|998.71|995.07|999.87|996.23|997.08|993.44|0
1652151600000|2022-05-10 03:00:00|998.47|994.83|995.92|992.28|998.71|995.07|995.92|992.28|0
1652151900000|2022-05-10 03:05:00|996.27|992.63|995.91|992.27|998.47|994.83|994.06|990.42|0
1652152200000|2022-05-10 03:10:00|996.38|992.74|998.13|994.49|998.7|995.06|995.57|991.93|0
1652152500000|2022-05-10 03:15:00|998.24|994.6|998.59|994.95|999.76|996.12|996.96|993.32|0
1652152800000|2022-05-10 03:20:00|998.7|995.06|1002.19|998.55|1003.59|999.95|998.24|994.6|0
1652153100000|2022-05-10 03:25:00|1002.08|998.44|1000.56|996.92|1003.12|999.48|1000.1|996.46|0
1652153400000|2022-05-10 03:30:00|1000.45|996.81|1001.15|997.51|1002.43|998.79|1000.45|996.81|0
1652153700000|2022-05-10 03:35:00|1001.03|997.39|999.17|995.53|1001.62|997.98|998.7|995.06|0
1652154000000|2022-05-10 03:40:00|999.05|995.41|998.24|994.6|999.4|995.76|996.5|992.86|0
1652154300000|2022-05-10 03:45:00|998.47|994.83|995.33|991.69|998.47|994.83|995.21|991.57|0
1652154600000|2022-05-10 03:50:00|994.75|991.11|994.28|990.64|995.33|991.69|993.82|990.18|0
1652154900000|2022-05-10 03:55:00|994.05|990.41|993.82|990.18|994.98|991.34|993.82|990.18|0
1652155200000|2022-05-10 04:00:00|994.05|990.41|994.05|990.41|994.98|991.34|993.82|990.18|0
1652155500000|2022-05-10 04:05:00|993.94|990.3|994.28|990.64|995.21|991.57|993.82|990.18|0
1652155800000|2022-05-10 04:10:00|994.51|990.87|994.75|991.11|995.21|991.57|993.82|990.18|0
1652156100000|2022-05-10 04:15:00|994.98|991.34|994.98|991.34|995.91|992.27|994.28|990.64|0
1652156400000|2022-05-10 04:20:00|994.74|991.1|995.44|991.8|995.67|992.03|994.28|990.64|0
1652156700000|2022-05-10 04:25:00|995.21|991.57|994.74|991.1|995.44|991.8|994.05|990.41|0
1652157000000|2022-05-10 04:30:00|994.51|990.87|995.21|991.57|995.21|991.57|993.81|990.17|0
1652157300000|2022-05-10 04:35:00|994.98|991.34|994.51|990.87|996.14|992.5|993.81|990.17|0
1652157600000|2022-05-10 04:40:00|994.63|990.99|994.28|990.64|994.74|991.1|994.04|990.4|0
1652157900000|2022-05-10 04:45:00|994.63|990.99|994.28|990.64|994.74|991.1|993.81|990.17|0
1652158200000|2022-05-10 04:50:00|994.51|990.87|995.21|991.57|995.21|991.57|994.04|990.4|0
1652158500000|2022-05-10 04:55:00|995.67|992.03|994.97|991.33|996.13|992.49|993.81|990.17|0
1652158800000|2022-05-10 05:00:00|995.09|991.45|996.13|992.49|996.83|993.19|993.81|990.17|0
1652159100000|2022-05-10 05:05:00|995.9|992.26|990.33|986.69|996.02|992.38|989.63|985.99|0
1652159400000|2022-05-10 05:10:00|990.56|986.92|989.63|985.99|990.56|986.92|989.63|985.99|0
1652159700000|2022-05-10 05:15:00|989.86|986.22|989.86|986.22|991.61|987.97|989.63|985.99|0
1652160000000|2022-05-10 05:20:00|989.98|986.34|991.18|987.54|993.72|990.08|989.98|986.34|0
1652160300000|2022-05-10 05:25:00|991.06|987.42|988.04|984.4|991.41|987.77|987.22|983.58|0
1652160600000|2022-05-10 05:30:00|987.92|984.28|986.05|982.41|988.38|984.74|985.59|981.95|0
1652160900000|2022-05-10 05:35:00|985.82|982.18|985.59|981.95|986.41|982.77|985.59|981.95|0
1652161200000|2022-05-10 05:40:00|985.82|982.18|986.75|983.11|987.45|983.81|985.71|982.07|0
1652161500000|2022-05-10 05:45:00|986.64|983|985.59|981.95|986.75|983.11|985.59|981.95|0
1652161800000|2022-05-10 05:50:00|985.82|982.18|989.2|985.56|989.54|985.9|982.69|979.05|0
1652162100000|2022-05-10 05:55:00|989.08|985.44|990.36|986.72|990.36|986.72|987.68|984.04|0
1652162400000|2022-05-10 06:00:00|990.24|986.6|984.42|980.78|992.22|988.58|983.96|980.32|0
1652162700000|2022-05-10 06:05:00|984.19|980.55|985.12|981.48|985.82|982.18|981.4|977.76|0
1652163000000|2022-05-10 06:10:00|985.35|981.71|980.59|976.95|985.58|981.94|980.47|976.83|0
1652163300000|2022-05-10 06:15:00|980.7|977.06|982.79|979.15|983.03|979.39|980.7|977.06|0
1652163600000|2022-05-10 06:20:00|982.45|978.81|980.47|976.83|982.45|978.81|980.47|976.83|0
1652163900000|2022-05-10 06:25:00|980.7|977.06|983.26|979.62|983.61|979.97|980.47|976.83|0
1652164200000|2022-05-10 06:30:00|983.03|979.39|981.29|977.65|983.03|979.39|980.47|976.83|0
1652164500000|2022-05-10 06:35:00|981.4|977.76|978.61|974.97|981.52|977.88|977.92|974.28|0
1652164800000|2022-05-10 06:40:00|978.15|974.51|974.2|970.56|978.96|975.32|973.74|970.1|0
1652165100000|2022-05-10 06:45:00|973.97|970.33|974.9|971.26|976.75|973.11|973.28|969.64|0
1652165400000|2022-05-10 06:50:00|974.78|971.14|972.8|969.16|976.53|972.89|971.06|967.42|0
1652165700000|2022-05-10 06:55:00|972.69|969.05|972.69|969.05|973.03|969.39|970.94|967.3|0
1652166000000|2022-05-10 07:00:00|972.45|968.81|977.22|973.58|977.22|973.58|972.33|968.69|0
1652166300000|2022-05-10 07:05:00|976.73|973.61|977.32|974.2|977.32|974.2|971.73|968.61|0
1652166600000|2022-05-10 07:10:00|977.66|974.54|978.13|975.01|981.86|978.74|977.08|973.96|0
1652166900000|2022-05-10 07:15:00|978.02|974.9|977.2|974.08|980.69|977.57|973.47|970.35|0
1652167200000|2022-05-10 07:20:00|977.43|974.31|971.6|968.48|977.43|974.31|971.6|968.48|0
1652167500000|2022-05-10 07:25:00|972.07|968.95|974.29|971.17|974.63|971.51|970.91|967.79|0
1652167800000|2022-05-10 07:30:00|974.17|971.05|982.68|979.56|983.96|980.84|974.17|971.05|0
1652168100000|2022-05-10 07:35:00|982.56|979.44|976.49|973.37|982.91|979.79|975.56|972.44|0
1652168400000|2022-05-10 07:40:00|976.62|973.5|982.91|979.79|982.91|979.79|974.4|971.28|0
1652168700000|2022-05-10 07:45:00|982.33|979.21|985.13|982.01|986.88|983.76|981.16|978.04|0
1652169000000|2022-05-10 07:50:00|984.43|981.31|987.35|984.23|987.93|984.81|981.16|978.04|0
1652169300000|2022-05-10 07:55:00|987.23|984.11|986.29|983.17|988.52|985.4|982.91|979.79|0
1652169600000|2022-05-10 08:00:00|986.06|982.94|985.36|982.24|988.16|985.04|983.72|980.6|0
1652169900000|2022-05-10 08:05:00|985.71|982.59|979.41|976.29|987.12|984|979.41|976.29|0
1652170200000|2022-05-10 08:10:00|979.64|976.52|983.02|979.9|983.02|979.9|978.48|975.36|0
1652170500000|2022-05-10 08:15:00|982.68|979.56|977.19|974.07|982.68|979.56|977.19|974.07|0
1652170800000|2022-05-10 08:20:00|977.31|974.19|973.93|970.81|977.89|974.77|973.58|970.46|0
1652171100000|2022-05-10 08:25:00|974.16|971.04|972.65|969.53|976.49|973.37|971.49|968.37|0
1652171400000|2022-05-10 08:30:00|972.76|969.64|969.89|967.49|972.76|969.64|969.89|967.13|0
1652171700000|2022-05-10 08:35:00|970.12|967.72|970.36|967.96|971.88|969.48|969.89|967.49|0
1652172000000|2022-05-10 08:40:00|970.59|968.19|972.45|970.05|974.32|971.92|970.59|968.19|0
1652172300000|2022-05-10 08:45:00|971.75|969.35|971.05|968.65|973.15|970.75|969.89|967.49|0
1652172600000|2022-05-10 08:50:00|971.17|968.77|973.97|971.57|973.97|971.57|970.01|967.61|0
1652172900000|2022-05-10 08:55:00|973.74|971.34|971.29|968.89|973.85|971.45|970.59|968.19|0
1652173200000|2022-05-10 09:00:00|971.17|968.77|971.41|969.01|972.92|970.52|970.01|967.61|0
1652173500000|2022-05-10 09:05:00|971.52|969.12|969.89|967.49|971.64|969.24|969.89|967.49|0
1652173800000|2022-05-10 09:10:00|967.56|965.16|967.44|965.04|969.42|967.02|967.32|964.92|0
1652174100000|2022-05-10 09:15:00|967.56|965.16|970.82|968.42|971.52|969.12|967.09|964.69|0
1652174400000|2022-05-10 09:20:00|971.05|968.65|971.87|969.47|972.92|970.52|969.19|966.79|0
1652174700000|2022-05-10 09:25:00|971.98|969.58|972.91|970.51|973.61|971.21|971.28|968.88|0
1652175000000|2022-05-10 09:30:00|972.68|970.28|970.7|968.3|972.68|970.28|970.24|967.84|0
1652175300000|2022-05-10 09:35:00|970.58|968.18|967.79|965.39|972.21|969.81|967.79|965.39|0
1652175600000|2022-05-10 09:40:00|967.67|965.27|971.51|969.11|971.75|969.35|967.44|965.04|0
1652175900000|2022-05-10 09:45:00|971.75|969.35|973.97|971.57|974.55|972.15|971.05|968.65|0
1652176200000|2022-05-10 09:50:00|973.73|971.33|978.98|976.58|978.98|976.58|972.21|969.81|0
1652176500000|2022-05-10 09:55:00|979.1|976.7|982.14|979.02|982.72|980.32|978.05|975.65|0
1652176800000|2022-05-10 10:00:00|981.91|978.79|982.14|979.02|984.01|980.89|980.04|976.92|0
1652177100000|2022-05-10 10:05:00|981.91|978.79|981.44|978.32|982.38|979.26|977.7|974.58|0
1652177400000|2022-05-10 10:10:00|981.21|978.09|981.44|978.32|982.14|979.02|979.1|975.98|0
1652177700000|2022-05-10 10:15:00|981.21|978.09|979.34|976.22|984.37|981.25|979.34|976.22|0
1652178000000|2022-05-10 10:20:00|979.23|976.11|976.42|973.3|980.04|976.92|976.07|972.95|0
1652178300000|2022-05-10 10:25:00|976.06|973.66|977.34|974.94|978.28|975.88|975.71|973.31|0
1652178600000|2022-05-10 10:30:00|977.81|975.41|973.14|970.74|977.81|975.41|973.14|970.74|0
1652178900000|2022-05-10 10:35:00|973.37|970.97|974.31|971.91|974.77|972.37|972.91|970.51|0
1652179200000|2022-05-10 10:40:00|974.07|971.67|974.54|972.14|975.24|972.84|972.91|970.51|0
1652179500000|2022-05-10 10:45:00|974.66|972.26|978.74|976.34|979.91|977.51|972.91|970.51|0
1652179800000|2022-05-10 10:50:00|978.97|976.57|982.25|979.85|982.6|980.2|977.57|975.17|0
1652180100000|2022-05-10 10:55:00|982.37|979.97|984.05|981.65|984.28|981.88|980.38|977.98|0
1652180400000|2022-05-10 11:00:00|984.16|981.76|988.13|985.73|988.13|985.73|981.83|979.43|0
1652180700000|2022-05-10 11:05:00|987.43|985.03|985.92|983.52|989.29|986.89|985.46|983.06|0
1652181000000|2022-05-10 11:10:00|985.69|983.29|987.09|984.69|988.25|985.85|985.69|983.29|0
1652181300000|2022-05-10 11:15:00|986.85|984.45|991.52|989.12|991.99|989.59|986.85|984.45|0
1652181600000|2022-05-10 11:20:00|991.99|989.59|991.75|989.35|994.68|992.28|990.59|988.19|0
1652181900000|2022-05-10 11:25:00|992.45|990.05|989.39|986.99|994.07|991.67|988.93|986.53|0
1652182200000|2022-05-10 11:30:00|989.86|987.46|985.42|983.02|991.96|989.56|985.18|982.78|0
1652182500000|2022-05-10 11:35:00|985.53|983.13|985.3|982.9|986.7|984.3|984.83|982.43|0
1652182800000|2022-05-10 11:40:00|985.18|982.78|990.2|987.8|990.2|987.8|985.06|982.66|0
1652183100000|2022-05-10 11:45:00|990.43|988.03|985.06|982.66|990.67|988.27|984.36|981.96|0
1652183400000|2022-05-10 11:50:00|984.59|982.19|990.67|988.27|990.67|988.27|984.48|982.08|0
1652183700000|2022-05-10 11:55:00|990.9|988.5|985.06|982.66|990.9|988.5|984.59|982.19|0
1652184000000|2022-05-10 12:00:00|985.18|982.78|981.66|979.26|985.53|983.13|981.43|979.03|0
1652184300000|2022-05-10 12:05:00|981.43|979.03|979.56|977.16|982.13|979.73|977.23|974.83|0
1652184600000|2022-05-10 12:10:00|979.33|976.93|976.76|974.36|979.33|976.93|976.06|973.66|0
1652184900000|2022-05-10 12:15:00|976.53|974.13|975.13|972.73|978.98|976.58|974.66|972.26|0
1652185200000|2022-05-10 12:20:00|974.78|972.38|977.1|974.7|977.27|974.87|974.66|972.26|0
1652185500000|2022-05-10 12:25:00|976.86|974.46|975.17|972.77|978.2|975.8|974.7|972.3|0
1652185800000|2022-05-10 12:30:00|975.4|973|974.7|972.3|977.03|974.63|972.14|969.74|0
1652186100000|2022-05-10 12:35:00|974.47|972.07|966.79|964.39|974.82|972.42|966.79|964.39|0
1652186400000|2022-05-10 12:40:00|966.56|964.16|969.35|966.95|969.81|967.41|965.62|963.22|0
1652186700000|2022-05-10 12:45:00|969.47|967.07|970.28|967.88|971.21|968.81|967.72|965.32|0
1652187000000|2022-05-10 12:50:00|970.04|967.64|962.49|960.09|970.51|968.11|962.14|959.74|0
1652187300000|2022-05-10 12:55:00|962.6|960.2|959.71|957.31|964|961.6|957.96|955.56|0
1652187600000|2022-05-10 13:00:00|959.35|956.95|952.71|950.31|959.58|957.18|952.47|950.07|0
1652187900000|2022-05-10 13:05:00|952.94|950.54|955.39|952.99|955.96|953.56|952.47|950.07|0
1652188200000|2022-05-10 13:10:00|955.5|953.1|955.26|952.86|956.19|953.79|952.47|950.07|0
1652188500000|2022-05-10 13:15:00|955.73|953.33|957.12|954.72|957.36|954.96|953.17|950.77|0
1652188800000|2022-05-10 13:20:00|957.36|954.96|954.33|951.93|957.36|954.96|953.4|951|0
1652189100000|2022-05-10 13:25:00|954.57|952.17|952.47|950.07|955.96|953.56|952.47|950.07|0
1652189400000|2022-05-10 13:30:00|949.68|947.28|950.15|947.75|950.85|948.45|938.91|936.51|0
1652189700000|2022-05-10 13:35:00|952.7|950.3|953.75|951.35|962.13|959.73|951.31|948.91|0
1652190000000|2022-05-10 13:40:00|953.87|951.47|962.58|960.18|963.74|961.34|953.87|951.47|0
1652190300000|2022-05-10 13:45:00|963.74|961.34|975.46|973.06|977.33|974.93|963.51|961.11|0
1652190600000|2022-05-10 13:50:00|976.63|974.23|968.7|966.3|977.79|975.39|965.68|963.28|0
1652190900000|2022-05-10 13:55:00|969.17|966.77|957.78|955.38|969.87|967.47|957.78|955.38|0
1652191200000|2022-05-10 14:00:00|956.85|954.45|954.3|951.9|965.68|963.28|953.37|950.97|0
1652191500000|2022-05-10 14:05:00|954.07|951.67|957.08|954.68|958.36|955.96|948.74|946.34|0
1652191800000|2022-05-10 14:10:00|955.46|953.06|962.89|960.49|967.07|964.67|951.98|949.58|0
1652192100000|2022-05-10 14:15:00|963.82|961.42|961.96|959.56|964.98|962.58|955.69|953.29|0
1652192400000|2022-05-10 14:20:00|961.61|959.21|966.23|963.83|970.91|968.51|956.84|954.44|0
1652192700000|2022-05-10 14:25:00|966.46|964.06|970.9|968.5|976.52|974.12|964.83|962.43|0
1652193000000|2022-05-10 14:30:00|971.14|968.74|976.76|974.36|979.34|976.94|968.33|965.93|0
1652193300000|2022-05-10 14:35:00|975.35|972.95|986.61|984.21|986.61|984.21|975.35|972.95|0
1652193600000|2022-05-10 14:40:00|985.91|983.51|988.58|986.18|995.61|993.21|985.91|983.51|0
1652193900000|2022-05-10 14:45:00|988.34|985.94|1003.41|1001.01|1006.46|1004.06|988.34|985.94|0
1652194200000|2022-05-10 14:50:00|1005.05|1002.65|998.02|995.62|1011.39|1008.99|996.38|993.98|0
1652194500000|2022-05-10 14:55:00|998.95|996.55|1005.17|1002.77|1006.69|1004.29|997.67|995.27|0
1652194800000|2022-05-10 15:00:00|1006.22|1003.82|1011.85|1009.45|1014.91|1012.51|999.19|996.79|0
1652195100000|2022-05-10 15:05:00|1011.38|1008.98|1025.45|1023.05|1025.56|1023.16|1011.38|1008.98|0
1652195400000|2022-05-10 15:10:00|1024.85|1022.45|1030.25|1027.85|1030.25|1027.85|1019.47|1017.07|0
1652195700000|2022-05-10 15:15:00|1031.19|1028.79|1015.02|1012.62|1033.54|1031.14|1014.91|1012.51|0
1652196000000|2022-05-10 15:20:00|1014.78|1012.38|1027.67|1025.27|1028.49|1026.09|1014.78|1012.38|0
1652196300000|2022-05-10 15:25:00|1027.43|1025.03|1025.36|1022.96|1036.34|1033.94|1024.19|1021.79|0
1652196600000|2022-05-10 15:30:00|1024.43|1022.03|1028.7|1026.3|1036.43|1034.03|1020.52|1018.12|0
1652196900000|2022-05-10 15:35:00|1028.23|1025.83|1011.38|1008.98|1028.93|1026.53|1009.98|1007.58|0
1652197200000|2022-05-10 15:40:00|1012.08|1009.68|1017.68|1015.28|1021.41|1019.01|1008.35|1005.95|0
1652197500000|2022-05-10 15:45:00|1016.98|1014.58|1025.74|1023.34|1028.08|1025.68|1016.74|1014.34|0
1652197800000|2022-05-10 15:50:00|1026.21|1023.81|1025.27|1022.87|1034.66|1032.26|1024.57|1022.17|0
1652198100000|2022-05-10 15:55:00|1025.4|1023|1022.46|1020.06|1036.77|1034.37|1018.02|1015.62|0
1652198400000|2022-05-10 16:00:00|1021.53|1019.13|1013.34|1010.94|1025.4|1023|1012.41|1010.01|0
1652198700000|2022-05-10 16:05:00|1012.87|1010.47|1030.2|1027.8|1030.9|1028.5|1012.41|1010.01|0
1652199000000|2022-05-10 16:10:00|1030.9|1028.5|1026.21|1023.81|1033.95|1031.55|1020.82|1018.42|0
1652199300000|2022-05-10 16:15:00|1027.62|1025.22|1030.9|1028.5|1031.49|1029.09|1019.65|1017.25|0
1652199600000|2022-05-10 16:20:00|1031.13|1028.73|1032.31|1029.91|1034.66|1032.26|1027.15|1024.75|0
1652199900000|2022-05-10 16:25:00|1033.25|1030.85|1032.52|1030.12|1034.87|1032.47|1028.32|1025.92|0
1652200200000|2022-05-10 16:30:00|1033.23|1030.83|1041.91|1039.51|1046.14|1043.74|1028.54|1026.14|0
1652200500000|2022-05-10 16:35:00|1042.62|1040.22|1040.03|1037.63|1042.85|1040.45|1034.87|1032.47|0
1652200800000|2022-05-10 16:40:00|1041.44|1039.04|1032.05|1029.65|1042.62|1040.22|1031.82|1029.42|0
1652201100000|2022-05-10 16:45:00|1032.52|1030.12|1025.96|1023.56|1034.16|1031.76|1020.59|1018.19|0
1652201400000|2022-05-10 16:50:00|1026.43|1024.03|1037.21|1034.81|1038.86|1036.46|1026.43|1024.03|0
1652201700000|2022-05-10 16:55:00|1038.04|1035.64|1035.67|1033.27|1038.96|1036.56|1032.38|1029.98|0
1652202000000|2022-05-10 17:00:00|1037.31|1034.91|1024.17|1021.77|1038.37|1035.97|1021.36|1018.96|0
1652202300000|2022-05-10 17:05:00|1024.53|1022.13|1016.53|1014.13|1024.87|1022.47|1016.45|1014.05|0
1652202600000|2022-05-10 17:10:00|1018.63|1016.23|1024.26|1021.86|1028.95|1026.55|1018.63|1016.23|0
1652202900000|2022-05-10 17:15:00|1023.56|1021.16|1028.95|1026.55|1032.01|1029.61|1020.98|1018.58|0
1652203200000|2022-05-10 17:20:00|1025.2|1022.8|1028.01|1025.61|1033.77|1031.37|1024.49|1022.09|0
1652203500000|2022-05-10 17:25:00|1027.31|1024.91|1011.61|1009.21|1027.31|1024.91|1011.38|1008.98|0
1652203800000|2022-05-10 17:30:00|1008.93|1006.53|1001.74|999.34|1009.74|1007.34|1001.51|999.11|0
1652204100000|2022-05-10 17:35:00|1001.51|999.11|991.23|988.83|1001.51|999.11|989.83|987.43|0
1652204400000|2022-05-10 17:40:00|990.88|988.48|984.47|982.07|990.88|988.48|979.93|977.53|0
1652204700000|2022-05-10 17:45:00|983.98|981.58|973.14|970.74|983.98|981.58|972.79|970.39|0
1652205000000|2022-05-10 17:50:00|973.37|970.97|974.19|971.79|979.66|977.26|971.74|969.34|0
1652205300000|2022-05-10 17:55:00|972.9|970.5|968.02|965.62|976.39|973.99|967.09|964.69|0
1652205600000|2022-05-10 18:00:00|967.32|964.92|968.25|965.85|974.06|971.66|965.7|963.3|0
1652205900000|2022-05-10 18:05:00|967.32|964.92|978.44|976.04|978.9|976.5|966.39|963.99|0
1652206200000|2022-05-10 18:10:00|978.2|975.8|969.37|966.97|980.3|977.9|967.52|965.12|0
1652206500000|2022-05-10 18:15:00|970.07|967.67|978.67|976.27|990.56|988.16|969.37|966.97|0
1652206800000|2022-05-10 18:20:00|978.2|975.8|986.18|983.78|987.59|985.19|974.99|972.59|0
1652207100000|2022-05-10 18:25:00|985.95|983.55|989.69|987.29|996.94|994.54|985.25|982.85|0
1652207400000|2022-05-10 18:30:00|989.22|986.82|990.39|987.99|993.2|990.8|986.42|984.02|0
1652207700000|2022-05-10 18:35:00|991.09|988.69|990.15|987.75|991.09|988.69|982.34|979.94|0
1652208000000|2022-05-10 18:40:00|991.56|989.16|975.22|972.82|996.24|993.84|974.53|972.13|0
1652208300000|2022-05-10 18:45:00|976.15|973.75|984.55|982.15|993.19|990.79|975.69|973.29|0
1652208600000|2022-05-10 18:50:00|985.95|983.55|981.69|979.29|988.52|986.12|979.6|977.2|0
1652208900000|2022-05-10 18:55:00|981.23|978.83|984.84|982.44|993.59|991.19|980.29|977.89|0
1652209200000|2022-05-10 19:00:00|984.49|982.09|981.46|979.06|986.82|984.42|978.2|975.8|0
1652209500000|2022-05-10 19:05:00|981.69|979.29|982.62|980.22|983.09|980.69|970.76|968.36|0
1652209800000|2022-05-10 19:10:00|983.55|981.15|980.99|978.59|984.48|982.08|975.87|973.47|0
1652210100000|2022-05-10 19:15:00|980.52|978.12|980.52|978.12|987.05|984.65|975.17|972.77|0
1652210400000|2022-05-10 19:20:00|980.06|977.66|993.82|991.42|995.45|993.05|979.59|977.19|0
1652210700000|2022-05-10 19:25:00|993.58|991.18|993.58|991.18|993.82|991.42|992.18|989.78|0
1652211000000|2022-05-10 19:30:00|999.9|997.5|1002.47|1000.07|1007.16|1004.76|999.9|997.5|0
1652211300000|2022-05-10 19:35:00|1003.41|1001.01|1009.04|1006.64|1012.79|1010.39|1000.02|997.62|0
1652211600000|2022-05-10 19:40:00|1009.74|1007.34|1012.09|1009.69|1013.03|1010.63|1007.39|1004.99|0
1652211900000|2022-05-10 19:45:00|1010.8|1008.4|1004.5|1002.1|1013.73|1011.33|1000.53|998.13|0
1652212200000|2022-05-10 19:50:00|1008.94|1006.54|1001.93|999.53|1012.22|1009.82|1000.76|998.36|0
1652212500000|2022-05-10 19:55:00|1002.16|999.76|1005.2|1002.8|1009.41|1007.01|1001.46|999.06|0
1652212800000|2022-05-10 20:00:00|1006.14|1003.74|1011.28|1008.88|1013.51|1011.11|1005.43|1003.03|0
1652213100000|2022-05-10 20:05:00|1010.58|1008.18|1006.6|1004.2|1010.82|1008.42|1002.16|999.76|0
1652213400000|2022-05-10 20:10:00|1006.13|1003.73|1006.92|1004.52|1007.85|1005.45|1004.11|1001.71|0
1652213700000|2022-05-10 20:15:00|1008.29|1005.49|1006.18|1003.38|1008.29|1005.49|1005.48|1002.68|0
1652214000000|2022-05-10 20:20:00|1006.41|1003.61|1005.48|1002.68|1007.58|1004.78|1004.07|1001.27|0
1652214300000|2022-05-10 20:25:00|1005.13|1002.33|1004.54|1001.74|1006.77|1003.97|1004.07|1001.27|0
1652214600000|2022-05-10 20:30:00|1004.77|1001.97|1006.88|1004.08|1007.35|1004.55|1004.07|1001.27|0
1652214900000|2022-05-10 20:35:00|1006.65|1003.85|1006.64|1003.84|1008.05|1005.25|1005.71|1002.91|0
1652215200000|2022-05-10 20:40:00|1006.88|1004.08|1008.28|1005.48|1008.52|1005.72|1006.18|1003.38|0
1652215500000|2022-05-10 20:45:00|1008.17|1005.37|1009.81|1007.01|1011.57|1008.77|1008.17|1005.37|0
1652215800000|2022-05-10 20:50:00|1009.69|1006.89|1008.99|1006.19|1010.39|1007.59|1007.47|1004.67|0
1652216100000|2022-05-10 20:55:00|1008.87|1006.07|1008.87|1006.07|1009.69|1006.89|1006.88|1004.08|0
1652216400000|2022-05-10 21:00:00|1009.15|1006.35|1008.84|1006.04|1009.6|1006.8|1008.68|1005.88|0
1652216700000|2022-05-10 21:05:00|1009.11|1006.31|1009.08|1006.28|1009.56|1006.76|1008.39|1005.59|0
1652217000000|2022-05-10 21:10:00|1008.98|1006.18|1009.31|1006.51|1009.31|1006.51|1008.98|1006.18|0
1652217300000|2022-05-10 21:15:00|1009.45|1006.65|1008.81|1006.01|1009.45|1006.65|1008.67|1005.87|0
1652217600000|2022-05-10 21:20:00|1008.87|1006.07|1009|1006.2|1009|1006.2|1008.7|1005.9|0
1652217900000|2022-05-10 21:25:00|1009.04|1006.24|1009.21|1006.41|1010.03|1007.23|1008.77|1005.97|0
1652218200000|2022-05-10 21:30:00|1009.28|1006.48|1009.45|1006.65|1009.55|1006.75|1009|1006.2|0
1652218500000|2022-05-10 21:35:00|1009.41|1006.61|1009.59|1006.79|1009.89|1007.09|1009.31|1006.51|0
1652218800000|2022-05-10 21:40:00|1009.55|1006.75|1009.18|1006.38|1009.59|1006.79|1009.18|1006.38|0
1652219100000|2022-05-10 21:45:00|1009.24|1006.44|1009.38|1006.58|1009.89|1007.09|1009.24|1006.44|0
1652219400000|2022-05-10 21:50:00|1009.52|1006.72|1009.18|1006.38|1009.52|1006.72|1009.18|1006.38|0
1652219700000|2022-05-10 21:55:00|1009.14|1006.34|1009.28|1006.48|1009.45|1006.65|1008.87|1006.07|0
1652220000000|2022-05-10 22:00:00|1009.8|1007|1010.39|1007.59|1010.98|1008.18|1008.51|1005.71|0
1652220300000|2022-05-10 22:05:00|1010.04|1007.24|1010.51|1007.71|1011.79|1008.99|1009.21|1006.41|0
1652220600000|2022-05-10 22:10:00|1010.15|1007.35|1010.62|1007.82|1011.32|1008.52|1009.21|1006.41|0
1652220900000|2022-05-10 22:15:00|1010.51|1007.71|1010.62|1007.82|1011.32|1008.52|1009.68|1006.88|0
1652221200000|2022-05-10 22:20:00|1010.51|1007.71|1008.98|1006.18|1010.51|1007.71|1008.04|1005.24|0
1652221500000|2022-05-10 22:25:00|1008.86|1006.06|1008.98|1006.18|1010.97|1008.17|1008.51|1005.71|0
1652221800000|2022-05-10 22:30:00|1008.74|1005.94|1007.34|1004.54|1008.74|1005.94|1007.34|1004.54|0
1652222100000|2022-05-10 22:35:00|1007.57|1004.77|1007.57|1004.77|1007.93|1005.13|1007.1|1004.3|0
1652222400000|2022-05-10 22:40:00|1007.1|1004.3|1006.4|1003.6|1007.57|1004.77|1006.16|1003.36|0
1652222700000|2022-05-10 22:45:00|1006.16|1003.36|1004.88|1002.08|1006.16|1003.36|1004.06|1001.26|0
1652223000000|2022-05-10 22:50:00|1004.76|1001.96|1004.29|1001.49|1004.88|1002.08|1003.82|1001.02|0
1652223300000|2022-05-10 22:55:00|1004.18|1001.38|1004.76|1001.96|1004.99|1002.19|1003.59|1000.79|0
1652223600000|2022-05-10 23:00:00|1004.64|1001.84|1005.11|1002.31|1005.69|1002.89|1004.41|1001.61|0
1652223900000|2022-05-10 23:05:00|1005.35|1002.55|1003.58|1000.78|1005.69|1002.89|1003.24|1000.44|0
1652224200000|2022-05-10 23:10:00|1003.71|1000.91|1003.82|1001.02|1004.29|1001.49|1002.65|999.85|0
1652224500000|2022-05-10 23:15:00|1004.05|1001.25|1005.34|1002.54|1005.58|1002.78|1004.05|1001.25|0
1652224800000|2022-05-10 23:20:00|1005.46|1002.66|1005.46|1002.66|1005.69|1002.89|1005.46|1002.66|0
1652225100000|2022-05-10 23:25:00|1005.34|1002.54|1004.99|1002.19|1005.34|1002.54|1004.64|1001.84|0
1652225400000|2022-05-10 23:30:00|1004.75|1001.95|1008.5|1005.7|1009.44|1006.64|1004.28|1001.48|0
1652225700000|2022-05-10 23:35:00|1008.73|1005.93|1009.67|1006.87|1010.61|1007.81|1006.75|1003.95|0
1652226000000|2022-05-10 23:40:00|1009.44|1006.64|1008.5|1005.7|1011.08|1008.28|1008.27|1005.47|0
1652226300000|2022-05-10 23:45:00|1009.32|1006.52|1010.97|1008.17|1011.08|1008.28|1008.97|1006.17|0
1652226600000|2022-05-10 23:50:00|1010.84|1008.04|1011.31|1008.51|1011.31|1008.51|1010.26|1007.46|0
1652226900000|2022-05-10 23:55:00|1011.08|1008.28|1008.73|1005.93|1013.78|1010.98|1008.73|1005.93|0
1652227200000|2022-05-11 00:00:00|1008.97|1006.17|1009.56|1006.76|1012.48|1009.68|1008.97|1006.17|0
1652227500000|2022-05-11 00:05:00|1009.2|1006.4|1002.17|999.37|1009.67|1006.87|1002.17|999.37|0
1652227800000|2022-05-11 00:10:00|1002.41|999.61|1001.47|998.67|1002.64|999.84|1001.24|998.44|0
1652228100000|2022-05-11 00:15:00|1001.24|998.44|998.66|995.86|1002.17|999.37|998.2|995.4|0
1652228400000|2022-05-11 00:20:00|998.43|995.63|997.26|994.46|999.72|996.92|996.79|993.99|0
1652228700000|2022-05-11 00:25:00|997.49|994.69|998.9|996.1|999.13|996.33|996.56|993.76|0
1652229000000|2022-05-11 00:30:00|999.13|996.33|998.19|995.39|1000.07|997.27|997.73|994.93|0
1652229300000|2022-05-11 00:35:00|998.32|995.52|1000.3|997.5|1000.53|997.73|998.32|995.52|0
1652229600000|2022-05-11 00:40:00|1000.53|997.73|1002.4|999.6|1002.64|999.84|1000.3|997.5|0
1652229900000|2022-05-11 00:45:00|1002.64|999.84|1005.92|1003.12|1006.85|1004.05|1002.53|999.73|0
1652230200000|2022-05-11 00:50:00|1006.15|1003.35|1005.68|1002.88|1007.55|1004.75|1005.45|1002.65|0
1652230500000|2022-05-11 00:55:00|1005.8|1003|1004.51|1001.71|1005.8|1003|1001.47|998.67|0
1652230800000|2022-05-11 01:00:00|1004.16|1001.36|1005.1|1002.3|1008.02|1005.22|1004.16|1001.36|0
1652231100000|2022-05-11 01:05:00|1004.98|1002.18|1006.85|1004.05|1006.85|1004.05|1004.4|1001.6|0
1652231400000|2022-05-11 01:10:00|1006.5|1003.7|1007.67|1004.87|1008.49|1005.69|1006.5|1003.7|0
1652231700000|2022-05-11 01:15:00|1007.79|1004.99|1003.8|1001|1007.79|1004.99|1003.1|1000.3|0
1652232000000|2022-05-11 01:20:00|1003.34|1000.54|999.12|996.32|1003.8|1001|998.42|995.62|0
1652232300000|2022-05-11 01:25:00|999.01|996.21|998.08|995.28|1000.06|997.26|997.72|994.92|0
1652232600000|2022-05-11 01:30:00|997.49|994.69|999.12|996.32|1000.06|997.26|996.55|993.75|0
1652232900000|2022-05-11 01:35:00|998.89|996.09|998.89|996.09|1001.82|999.02|998.19|995.39|0
1652233200000|2022-05-11 01:40:00|998.42|995.62|996.78|993.98|998.42|995.62|996.55|993.75|0
1652233500000|2022-05-11 01:45:00|996.55|993.75|998.89|996.09|998.89|996.09|996.55|993.75|0
1652233800000|2022-05-11 01:50:00|998.78|995.98|995.15|992.35|1000.29|997.49|994.45|991.65|0
1652234100000|2022-05-11 01:55:00|995.38|992.58|994.45|991.65|995.38|992.58|993.87|991.07|0
1652234400000|2022-05-11 02:00:00|994.68|991.88|994.21|991.41|996.08|993.28|993.98|991.18|0
1652234700000|2022-05-11 02:05:00|994.1|991.3|990.71|987.91|994.21|991.41|990.71|987.91|0
1652235000000|2022-05-11 02:10:00|991.18|988.38|991.41|988.61|991.64|988.84|990.71|987.91|0
1652235300000|2022-05-11 02:15:00|991.18|988.38|990.71|987.91|992.7|989.9|990.71|987.91|0
1652235600000|2022-05-11 02:20:00|990.94|988.14|988.61|985.81|990.94|988.14|987.44|984.64|0
1652235900000|2022-05-11 02:25:00|988.5|985.7|988.14|985.34|988.96|986.16|987.8|985|0
1652236200000|2022-05-11 02:30:00|988.38|985.58|987.68|984.88|988.38|985.58|987.44|984.64|0
1652236500000|2022-05-11 02:35:00|987.91|985.11|988.61|985.81|990.01|987.21|987.91|985.11|0
1652236800000|2022-05-11 02:40:00|988.5|985.7|990.24|987.44|990.6|987.8|987.91|985.11|0
1652237100000|2022-05-11 02:45:00|990.01|987.21|989.77|986.97|990.59|987.79|989.31|986.51|0
1652237400000|2022-05-11 02:50:00|990.01|987.21|989.89|987.09|990.47|987.67|989.31|986.51|0
1652237700000|2022-05-11 02:55:00|989.77|986.97|990.71|987.91|991.64|988.84|989.66|986.86|0
1652238000000|2022-05-11 03:00:00|990.83|988.03|990.36|987.56|991.87|989.07|990.24|987.44|0
1652238300000|2022-05-11 03:05:00|990.47|987.67|990.36|987.56|990.7|987.9|989.54|986.74|0
1652238600000|2022-05-11 03:10:00|990.24|987.44|991.17|988.37|991.87|989.07|990.24|987.44|0
1652238900000|2022-05-11 03:15:00|991.29|988.49|990.36|987.56|992.1|989.3|989.54|986.74|0
1652239200000|2022-05-11 03:20:00|990.24|987.44|989.07|986.27|990.47|987.67|988.72|985.92|0
1652239500000|2022-05-11 03:25:00|989.19|986.39|989.54|986.74|990|987.2|988.72|985.92|0
1652239800000|2022-05-11 03:30:00|989.19|986.39|990.36|987.56|990.47|987.67|989.07|986.27|0
1652240100000|2022-05-11 03:35:00|990.23|987.43|990.47|987.67|990.47|987.67|989.53|986.73|0
1652240400000|2022-05-11 03:40:00|990.36|987.56|991.4|988.6|992.8|990|990.23|987.43|0
1652240700000|2022-05-11 03:45:00|991.17|988.37|988.83|986.03|991.17|988.37|988.37|985.57|0
1652241000000|2022-05-11 03:50:00|988.6|985.8|991.4|988.6|991.87|989.07|988.49|985.69|0
1652241300000|2022-05-11 03:55:00|991.05|988.25|990.23|987.43|991.4|988.6|989.77|986.97|0
1652241600000|2022-05-11 04:00:00|990.47|987.67|989.3|986.5|990.93|988.13|989.19|986.39|0
1652241900000|2022-05-11 04:05:00|989.42|986.62|989.53|986.73|990|987.2|989.06|986.26|0
1652242200000|2022-05-11 04:10:00|989.3|986.5|990.12|987.32|990.23|987.43|989.19|986.39|0
1652242500000|2022-05-11 04:15:00|990|987.2|990.23|987.43|990.93|988.13|989.65|986.85|0
1652242800000|2022-05-11 04:20:00|990.46|987.66|991.4|988.6|991.86|989.06|990.23|987.43|0
1652243100000|2022-05-11 04:25:00|991.16|988.36|991.86|989.06|992.33|989.53|991.16|988.36|0
1652243400000|2022-05-11 04:30:00|991.4|988.6|991.05|988.25|991.86|989.06|990.69|987.89|0
1652243700000|2022-05-11 04:35:00|990.93|988.13|991.16|988.36|991.63|988.83|990.23|987.43|0
1652244000000|2022-05-11 04:40:00|990.93|988.13|991.28|988.48|991.39|988.59|990.46|987.66|0
1652244300000|2022-05-11 04:45:00|991.16|988.36|991.16|988.36|991.39|988.59|990.69|987.89|0
1652244600000|2022-05-11 04:50:00|991.05|988.25|989.88|987.08|991.16|988.36|989.53|986.73|0
1652244900000|2022-05-11 04:55:00|989.76|986.96|988.71|985.91|990.46|987.66|988.59|985.79|0
1652245200000|2022-05-11 05:00:00|988.59|985.79|989.06|986.26|989.29|986.49|988.13|985.33|0
1652245500000|2022-05-11 05:05:00|989.18|986.38|989.52|986.72|989.76|986.96|987.89|985.09|0
1652245800000|2022-05-11 05:10:00|989.29|986.49|989.29|986.49|990.92|988.12|988.95|986.15|0
1652246100000|2022-05-11 05:15:00|989.18|986.38|991.51|988.71|991.62|988.82|987.42|984.62|0
1652246400000|2022-05-11 05:20:00|991.28|988.48|991.39|988.59|992.09|989.29|990.22|987.42|0
1652246700000|2022-05-11 05:25:00|991.16|988.36|987.42|984.62|991.16|988.36|987.42|984.62|0
1652247000000|2022-05-11 05:30:00|987.66|984.86|988.24|985.44|988.94|986.14|987.42|984.62|0
1652247300000|2022-05-11 05:35:00|988.12|985.32|989.29|986.49|989.99|987.19|987.89|985.09|0
1652247600000|2022-05-11 05:40:00|989.18|986.38|990.45|987.65|990.92|988.12|988.71|985.91|0
1652247900000|2022-05-11 05:45:00|990.57|987.77|988.59|985.79|990.92|988.12|987.89|985.09|0
1652248200000|2022-05-11 05:50:00|988.47|985.67|990.92|988.12|991.15|988.35|987.89|985.09|0
1652248500000|2022-05-11 05:55:00|990.81|988.01|990.57|987.77|992.55|989.75|990.57|987.77|0
1652248800000|2022-05-11 06:00:00|991.15|988.35|993.49|990.69|995.35|992.55|991.15|988.35|0
1652249100000|2022-05-11 06:05:00|993.25|990.45|991.27|988.47|995.35|992.55|990.92|988.12|0
1652249400000|2022-05-11 06:10:00|991.38|988.58|990.92|988.12|992.32|989.52|990.8|988|0
1652249700000|2022-05-11 06:15:00|990.45|987.65|986.25|983.45|990.45|987.65|986.02|983.22|0
1652250000000|2022-05-11 06:20:00|986.14|983.34|985.79|982.99|987.65|984.85|985.32|982.52|0
1652250300000|2022-05-11 06:25:00|985.55|982.75|986.48|983.68|988|985.2|985.44|982.64|0
1652250600000|2022-05-11 06:30:00|986.25|983.45|987.3|984.5|987.3|984.5|985.32|982.52|0
1652250900000|2022-05-11 06:35:00|987.54|984.74|990.96|988.16|991.54|988.74|987.54|984.74|0
1652251200000|2022-05-11 06:40:00|991.08|988.28|988.1|985.3|991.08|988.28|988.04|985.24|0
1652251500000|2022-05-11 06:45:00|988.23|985.43|991.61|988.81|992.31|989.51|987.99|985.19|0
1652251800000|2022-05-11 06:50:00|991.84|989.04|991.73|988.93|993.24|990.44|991.03|988.23|0
1652252100000|2022-05-11 06:55:00|991.84|989.04|992.19|989.39|993.24|990.44|991.14|988.34|0
1652252400000|2022-05-11 07:00:00|990.9|988.1|992.66|989.86|994.53|991.73|990.2|987.4|0
1652252700000|2022-05-11 07:05:00|993.04|990.64|988.96|986.56|994.1|991.7|988.26|985.86|0
1652253000000|2022-05-11 07:10:00|989.89|987.49|993.97|991.57|994.21|991.81|988.72|986.32|0
1652253300000|2022-05-11 07:15:00|994.21|991.81|995.14|992.74|998.42|996.02|994.21|991.81|0
1652253600000|2022-05-11 07:20:00|994.67|992.27|994.91|992.51|995.5|993.1|990.12|987.72|0
1652253900000|2022-05-11 07:25:00|994.8|992.4|996.54|994.14|998.88|996.48|994.67|992.27|0
1652254200000|2022-05-11 07:30:00|996.2|993.8|998.65|996.25|1000.05|997.65|995.14|992.74|0
1652254500000|2022-05-11 07:35:00|998.54|996.14|996.78|994.38|998.65|996.25|995.03|992.63|0
1652254800000|2022-05-11 07:40:00|996.54|994.14|994.91|992.51|997.48|995.08|992.8|990.4|0
1652255100000|2022-05-11 07:45:00|994.09|991.69|993.27|990.87|995.26|992.86|992.57|990.17|0
1652255400000|2022-05-11 07:50:00|993.03|990.63|993.39|990.99|994.44|992.04|991.4|989|0
1652255700000|2022-05-11 07:55:00|993.5|991.1|992.22|989.82|995.14|992.74|990.7|988.3|0
1652256000000|2022-05-11 08:00:00|991.87|989.47|990.12|987.72|992.8|990.4|988.13|985.73|0
1652256300000|2022-05-11 08:05:00|990|987.6|987.89|985.49|991.75|989.35|987.19|984.79|0
1652256600000|2022-05-11 08:10:00|987.55|985.15|983.7|981.3|987.66|985.26|983.46|981.06|0
1652256900000|2022-05-11 08:15:00|983.46|981.06|982.76|980.36|984.63|982.23|981.49|979.09|0
1652257200000|2022-05-11 08:20:00|983.46|981.06|978.57|976.17|983.46|981.06|978.34|975.94|0
1652257500000|2022-05-11 08:25:00|978.8|976.4|976.24|973.84|979.97|977.57|976.24|973.84|0
1652257800000|2022-05-11 08:30:00|975.78|973.38|974.15|971.75|976.47|974.07|973.92|971.52|0
1652258100000|2022-05-11 08:35:00|974.5|972.1|972.75|970.35|974.61|972.21|972.06|969.66|0
1652258400000|2022-05-11 08:40:00|972.87|970.47|968.57|966.17|972.99|970.59|967.64|965.24|0
1652258700000|2022-05-11 08:45:00|968.46|966.06|966.73|964.33|968.97|966.57|966.73|964.33|0
1652259000000|2022-05-11 08:50:00|966.5|964.1|963.24|960.84|967.43|965.03|963.24|960.84|0
1652259300000|2022-05-11 08:55:00|962.55|960.15|963.47|961.07|963.71|961.31|961.62|959.22|0
1652259600000|2022-05-11 09:00:00|963.36|960.96|959.99|957.59|963.36|960.96|959.53|957.13|0
1652259900000|2022-05-11 09:05:00|959.53|957.13|959.88|957.48|962.2|959.8|959.29|956.89|0
1652260200000|2022-05-11 09:10:00|959.99|957.59|960.69|958.29|960.92|958.52|959.29|956.89|0
1652260500000|2022-05-11 09:15:00|960.34|957.94|961.7|959.3|963.21|960.81|960.34|957.94|0
1652260800000|2022-05-11 09:20:00|961.46|959.06|964.61|962.21|964.61|962.21|961|958.6|0
1652261100000|2022-05-11 09:25:00|964.72|962.32|962.63|960.23|965.19|962.79|962.63|960.23|0
1652261400000|2022-05-11 09:30:00|962.39|959.99|963.79|961.39|963.79|961.39|962.16|959.76|0
1652261700000|2022-05-11 09:35:00|963.32|960.92|963.21|960.81|964.25|961.85|962.16|959.76|0
1652262000000|2022-05-11 09:40:00|963.09|960.69|962.62|960.22|963.79|961.39|961.23|958.83|0
1652262300000|2022-05-11 09:45:00|962.51|960.11|962.51|960.11|963.32|960.92|961.69|959.29|0
1652262600000|2022-05-11 09:50:00|962.86|960.46|962.16|959.76|963.32|960.92|961.46|959.06|0
1652262900000|2022-05-11 09:55:00|962.39|959.99|962.39|959.99|962.98|960.58|961.69|959.29|0
1652263200000|2022-05-11 10:00:00|962.28|959.88|964.95|962.55|964.95|962.55|960.88|958.48|0
1652263500000|2022-05-11 10:05:00|964.72|962.32|968.44|966.04|968.91|966.51|964.25|961.85|0
1652263800000|2022-05-11 10:10:00|967.98|965.58|968.33|965.93|970.07|967.67|966.34|963.94|0
1652264100000|2022-05-11 10:15:00|968.56|966.16|968.79|966.39|969.03|966.63|966.81|964.41|0
1652264400000|2022-05-11 10:20:00|968.91|966.51|967.4|965|969.26|966.86|966.58|964.18|0
1652264700000|2022-05-11 10:25:00|967.51|965.11|964.25|961.85|967.63|965.23|963.9|961.5|0
1652265000000|2022-05-11 10:30:00|964.6|962.2|960.76|958.36|964.6|962.2|959.83|957.43|0
1652265300000|2022-05-11 10:35:00|960.65|958.25|959.6|957.2|961.46|959.06|958.9|956.5|0
1652265600000|2022-05-11 10:40:00|959.48|957.08|958.9|956.5|960.29|957.89|958.9|956.5|0
1652265900000|2022-05-11 10:45:00|959.02|956.62|960.06|957.66|960.18|957.78|958.9|956.5|0
1652266200000|2022-05-11 10:50:00|959.83|957.43|960.99|958.59|961.92|959.52|959.59|957.19|0
1652266500000|2022-05-11 10:55:00|960.76|958.36|961.92|959.52|961.92|959.52|959.83|957.43|0
1652266800000|2022-05-11 11:00:00|962.27|959.87|961.34|958.94|962.85|960.45|960.52|958.12|0
1652267100000|2022-05-11 11:05:00|961.45|959.05|961.11|958.71|963.08|960.68|960.75|958.35|0
1652267400000|2022-05-11 11:10:00|960.99|958.59|960.75|958.35|961.57|959.17|959.82|957.42|0
1652267700000|2022-05-11 11:15:00|960.52|958.12|960.29|957.89|960.99|958.59|959.71|957.31|0
1652268000000|2022-05-11 11:20:00|960.06|957.66|959.13|956.73|960.29|957.89|958.89|956.49|0
1652268300000|2022-05-11 11:25:00|959.36|956.96|959.01|956.61|959.94|957.54|957.96|955.56|0
1652268600000|2022-05-11 11:30:00|958.66|956.26|960.05|957.65|960.98|958.58|958.32|955.92|0
1652268900000|2022-05-11 11:35:00|959.94|957.54|955.99|953.59|960.05|957.65|952.62|950.22|0
1652269200000|2022-05-11 11:40:00|956.1|953.7|956.1|953.7|956.57|954.17|953.55|951.15|0
1652269500000|2022-05-11 11:45:00|955.99|953.59|958.24|955.84|958.82|956.42|955.87|953.47|0
1652269800000|2022-05-11 11:50:00|958.47|956.07|958.82|956.42|958.93|956.53|955.91|953.51|0
1652270100000|2022-05-11 11:55:00|958.7|956.3|958.93|956.53|960.79|958.39|958.7|956.3|0
1652270400000|2022-05-11 12:00:00|958.7|956.3|959.28|956.88|960.33|957.93|957.77|955.37|0
1652270700000|2022-05-11 12:05:00|959.4|957|960.32|957.92|960.79|958.39|958.47|956.07|0
1652271000000|2022-05-11 12:10:00|960.56|958.16|962.42|960.02|962.65|960.25|959.86|957.46|0
1652271300000|2022-05-11 12:15:00|962.88|960.48|963.54|961.14|964.82|962.42|962.42|960.02|0
1652271600000|2022-05-11 12:20:00|964|961.6|961.91|959.51|965.63|963.23|961.91|959.51|0
1652271900000|2022-05-11 12:25:00|962.14|959.74|967.02|964.62|967.02|964.62|958.89|956.49|0
1652272200000|2022-05-11 12:30:00|975.29|972.89|1005.71|1002.59|1018.07|1014.95|975.29|972.89|0
1652272500000|2022-05-11 12:35:00|1006.65|1003.53|1034.12|1031|1034.12|1031|1005.01|1001.89|0
1652272800000|2022-05-11 12:40:00|1034.7|1031.58|1028.62|1025.5|1035.9|1032.78|1023.7|1020.58|0
1652273100000|2022-05-11 12:45:00|1026.04|1022.92|1032.14|1029.02|1033.55|1030.43|1024.4|1021.28|0
1652273400000|2022-05-11 12:50:00|1032.03|1028.91|1046.72|1043.6|1047.43|1044.31|1031.67|1028.55|0
1652273700000|2022-05-11 12:55:00|1046.37|1043.25|1046.06|1042.94|1051.09|1047.97|1042.77|1039.65|0
1652274000000|2022-05-11 13:00:00|1046.41|1043.29|1040.31|1037.19|1047.46|1044.34|1039.72|1036.6|0
1652274300000|2022-05-11 13:05:00|1040.89|1037.77|1030.95|1027.83|1041.6|1038.48|1028.26|1025.14|0
1652274600000|2022-05-11 13:10:00|1030.25|1027.13|1028.51|1025.39|1033.41|1030.29|1027.44|1024.32|0
1652274900000|2022-05-11 13:15:00|1027.8|1024.68|1016.64|1013.52|1031.44|1028.32|1016.64|1013.52|0
1652275200000|2022-05-11 13:20:00|1016.18|1013.06|1015|1011.88|1020.63|1017.51|1013.6|1010.48|0
1652275500000|2022-05-11 13:25:00|1014.77|1011.65|1015.71|1012.59|1020.87|1017.75|1013.72|1010.6|0
1652275800000|2022-05-11 13:30:00|1013.36|1010.24|1024.62|1021.5|1027.33|1024.21|1000.73|997.61|0
1652276100000|2022-05-11 13:35:00|1028.62|1025.5|1023.68|1020.56|1032.62|1029.5|1018.99|1015.87|0
1652276400000|2022-05-11 13:40:00|1026.97|1023.85|993.5|990.38|1029.09|1025.97|992.57|989.45|0
1652276700000|2022-05-11 13:45:00|992.46|989.34|974.18|971.06|997.33|994.21|970.48|967.36|0
1652277000000|2022-05-11 13:50:00|974.41|971.29|974.03|970.91|980.47|977.35|967.9|964.78|0
1652277300000|2022-05-11 13:55:00|974.49|971.37|975.65|973.25|989.22|986.1|974.26|971.14|0
1652277600000|2022-05-11 14:00:00|976.7|974.3|974.6|972.2|986.98|984.58|972.97|970.57|0
1652277900000|2022-05-11 14:05:00|974.83|972.43|995.23|992.83|995.59|993.19|974.83|972.43|0
1652278200000|2022-05-11 14:10:00|994.99|992.59|986.55|984.15|998.75|996.35|981.87|979.47|0
1652278500000|2022-05-11 14:15:00|985.74|983.34|979.61|977.21|992.18|989.78|979.14|976.74|0
1652278800000|2022-05-11 14:20:00|977.03|974.63|967.69|965.29|984.76|982.36|964.08|961.68|0
1652279100000|2022-05-11 14:25:00|967.11|964.71|970.26|967.86|975.86|973.46|964.78|962.38|0
1652279400000|2022-05-11 14:30:00|971.66|969.26|976.56|974.16|981.48|979.08|966.52|964.12|0
1652279700000|2022-05-11 14:35:00|976.33|973.93|966.19|963.79|983.59|981.19|962.7|960.3|0
1652280000000|2022-05-11 14:40:00|965.96|963.56|959.91|957.51|968.05|965.65|958.98|956.58|0
1652280300000|2022-05-11 14:45:00|960.6|958.2|968.87|966.47|971.67|969.27|958.51|956.11|0
1652280600000|2022-05-11 14:50:00|971.91|969.51|981.83|979.43|986.04|983.64|969.68|967.28|0
1652280900000|2022-05-11 14:55:00|982.42|980.02|980.39|977.99|987.21|984.81|978.09|975.69|0
1652281200000|2022-05-11 15:00:00|980.97|978.57|984.48|982.08|991.29|988.89|979.57|977.17|0
1652281500000|2022-05-11 15:05:00|984.95|982.55|987.42|985.02|991.29|988.89|982.84|980.44|0
1652281800000|2022-05-11 15:10:00|988.59|986.19|979.92|977.52|990.35|987.95|979.1|976.7|0
1652282100000|2022-05-11 15:15:00|980.73|978.33|994.58|992.18|998.93|996.53|978.98|976.58|0
1652282400000|2022-05-11 15:20:00|995.17|992.77|985.41|983.01|995.75|993.35|984.17|981.77|0
1652282700000|2022-05-11 15:25:00|986.82|984.42|978.4|976|988.92|986.52|977.24|974.84|0
1652283000000|2022-05-11 15:30:00|978.29|975.89|977.7|975.3|982.14|979.74|973.62|971.22|0
1652283300000|2022-05-11 15:35:00|976.3|973.9|965.82|963.42|981.44|979.04|960.7|958.3|0
1652283600000|2022-05-11 15:40:00|966.28|963.88|967.82|965.42|968.53|966.13|961.52|959.12|0
1652283900000|2022-05-11 15:45:00|966.89|964.49|974.14|971.74|975.31|972.91|966.19|963.79|0
1652284200000|2022-05-11 15:50:00|972.85|970.45|980.69|978.29|982.57|980.17|972.85|970.45|0
1652284500000|2022-05-11 15:55:00|979.99|977.59|982.1|979.7|986.79|984.39|979.99|977.59|0
1652284800000|2022-05-11 16:00:00|983.51|981.11|986.92|984.52|989.61|987.21|982.34|979.94|0
1652285100000|2022-05-11 16:05:00|987.26|984.86|988.67|986.27|989.26|986.86|982.1|979.7|0
1652285400000|2022-05-11 16:10:00|988.91|986.51|990.08|987.68|995.02|992.62|986.79|984.39|0
1652285700000|2022-05-11 16:15:00|991.26|988.86|995.49|993.09|996.19|993.79|987.5|985.1|0
1652286000000|2022-05-11 16:20:00|996.19|993.79|981.28|978.88|997.02|994.62|979.52|977.12|0
1652286300000|2022-05-11 16:25:00|981.63|979.23|1003.69|1001.29|1006.92|1004.52|980.34|977.94|0
1652286600000|2022-05-11 16:30:00|1007.51|1005.11|1007.64|1005.24|1011.4|1009|1004.82|1002.42|0
1652286900000|2022-05-11 16:35:00|1007.88|1005.48|1005.29|1002.89|1008.11|1005.71|1001.06|998.66|0
1652287200000|2022-05-11 16:40:00|1006.46|1004.06|1010.46|1008.06|1012.58|1010.18|998.95|996.55|0
1652287500000|2022-05-11 16:45:00|1011.87|1009.47|1007.4|1005|1014.46|1012.06|1006.59|1004.19|0
1652287800000|2022-05-11 16:50:00|1007.17|1004.77|1018.7|1016.3|1019.17|1016.77|1007.17|1004.77|0
1652288100000|2022-05-11 16:55:00|1018.94|1016.54|1023.89|1021.49|1025.54|1023.14|1017.52|1015.12|0
1652288400000|2022-05-11 17:00:00|1024.6|1022.2|1030.27|1027.87|1031.09|1028.69|1024.6|1022.2|0
1652288700000|2022-05-11 17:05:00|1030.38|1027.98|1034.67|1032.27|1037.46|1035.06|1030.38|1027.98|0
1652289000000|2022-05-11 17:10:00|1034.44|1032.04|1032.2|1029.8|1034.91|1032.51|1028.07|1025.67|0
1652289300000|2022-05-11 17:15:00|1032.08|1029.68|1032.44|1030.04|1032.67|1030.27|1027.02|1024.62|0
1652289600000|2022-05-11 17:20:00|1032.78|1030.38|1027.6|1025.2|1039.15|1036.75|1025.84|1023.44|0
1652289900000|2022-05-11 17:25:00|1027.37|1024.97|1038.68|1036.28|1039.39|1036.99|1026.19|1023.79|0
1652290200000|2022-05-11 17:30:00|1038.92|1036.52|1034.2|1031.8|1041.28|1038.88|1032.08|1029.68|0
1652290500000|2022-05-11 17:35:00|1034.43|1032.03|1044.59|1042.19|1044.71|1042.31|1031.73|1029.33|0
1652290800000|2022-05-11 17:40:00|1044.82|1042.42|1047.29|1044.89|1048.23|1045.83|1044.46|1042.06|0
1652291100000|2022-05-11 17:45:00|1048.36|1045.96|1049.38|1046.98|1055.8|1053.4|1047.76|1045.36|0
1652291400000|2022-05-11 17:50:00|1049.96|1047.56|1051.85|1049.45|1054.69|1052.29|1045.96|1043.56|0
1652291700000|2022-05-11 17:55:00|1049.38|1046.98|1059.41|1057.01|1061.54|1059.14|1048.78|1046.38|0
1652292000000|2022-05-11 18:00:00|1059.17|1056.77|1043.13|1040.73|1059.17|1056.77|1043.13|1040.73|0
1652292300000|2022-05-11 18:05:00|1042.66|1040.26|1051.16|1048.76|1051.16|1048.76|1041.95|1039.55|0
1652292600000|2022-05-11 18:10:00|1051.98|1049.58|1044.42|1042.02|1053.87|1051.47|1044.42|1042.02|0
1652292900000|2022-05-11 18:15:00|1044.31|1041.91|1039.24|1036.84|1048.44|1046.04|1036.41|1034.01|0
1652293200000|2022-05-11 18:20:00|1040.65|1038.25|1033.35|1030.95|1048.32|1045.92|1031.7|1029.3|0
1652293500000|2022-05-11 18:25:00|1032.41|1030.01|1035.99|1033.59|1037.87|1035.47|1023.95|1021.55|0
1652293800000|2022-05-11 18:30:00|1034.81|1032.41|1025.89|1023.49|1040.46|1038.06|1025.89|1023.49|0
1652294100000|2022-05-11 18:35:00|1026.59|1024.19|1025.65|1023.25|1031.05|1028.65|1022.6|1020.2|0
1652294400000|2022-05-11 18:40:00|1026.12|1023.72|1017.8|1015.4|1033.87|1031.47|1017.68|1015.28|0
1652294700000|2022-05-11 18:45:00|1017.45|1015.05|1029.69|1027.29|1031.05|1028.65|1015.58|1013.18|0
1652295000000|2022-05-11 18:50:00|1029.93|1027.53|1038.87|1036.47|1041.35|1038.95|1028.17|1025.77|0
1652295300000|2022-05-11 18:55:00|1038.63|1036.23|1041.46|1039.06|1042.87|1040.47|1035.1|1032.7|0
1652295600000|2022-05-11 19:00:00|1042.17|1039.77|1048.92|1046.52|1048.92|1046.52|1040.52|1038.12|0
1652295900000|2022-05-11 19:05:00|1048.21|1045.81|1043.5|1041.1|1052.46|1050.06|1042.79|1040.39|0
1652296200000|2022-05-11 19:10:00|1043.73|1041.33|1047.5|1045.1|1048.92|1046.52|1038.79|1036.39|0
1652296500000|2022-05-11 19:15:00|1047.15|1044.75|1045.62|1043.22|1055.05|1052.65|1040.91|1038.51|0
1652296800000|2022-05-11 19:20:00|1046.09|1043.69|1050.69|1048.29|1051.51|1049.11|1043.73|1041.33|0
1652297100000|2022-05-11 19:25:00|1050.09|1047.69|1048.92|1046.52|1051.51|1049.11|1041.14|1038.74|0
1652297400000|2022-05-11 19:30:00|1048.44|1046.04|1050.57|1048.17|1051.87|1049.47|1043.38|1040.98|0
1652297700000|2022-05-11 19:35:00|1050.8|1048.4|1060.72|1058.32|1061.66|1059.26|1050.33|1047.93|0
1652298000000|2022-05-11 19:40:00|1061.31|1058.91|1060.72|1058.32|1062.61|1060.21|1056.82|1054.42|0
1652298300000|2022-05-11 19:45:00|1060.48|1058.08|1069.24|1066.84|1069.36|1066.96|1060.48|1058.08|0
1652298600000|2022-05-11 19:50:00|1069.12|1066.72|1069.16|1066.76|1073.66|1071.26|1065.65|1063.25|0
1652298900000|2022-05-11 19:55:00|1068.69|1066.29|1067.03|1064.63|1072.48|1070.08|1065.85|1063.45|0
1652299200000|2022-05-11 20:00:00|1066.32|1063.92|1061.94|1059.54|1069.02|1066.62|1061.94|1059.54|0
1652299500000|2022-05-11 20:05:00|1062.17|1059.77|1061.94|1059.54|1062.41|1060.01|1059.1|1056.7|0
1652299800000|2022-05-11 20:10:00|1060.99|1058.59|1057.92|1055.52|1060.99|1058.59|1056.27|1053.87|0
1652300100000|2022-05-11 20:15:00|1058.72|1055.92|1058.12|1055.32|1059.07|1056.27|1054.82|1052.02|0
1652300400000|2022-05-11 20:20:00|1058.25|1055.45|1059.54|1056.74|1059.77|1056.97|1056.94|1054.14|0
1652300700000|2022-05-11 20:25:00|1058.6|1055.8|1057.89|1055.09|1061.19|1058.39|1057.89|1055.09|0
1652301000000|2022-05-11 20:30:00|1057.65|1054.85|1058.36|1055.56|1059.07|1056.27|1057.42|1054.62|0
1652301300000|2022-05-11 20:35:00|1058.59|1055.79|1057.18|1054.38|1058.83|1056.03|1056.94|1054.14|0
1652301600000|2022-05-11 20:40:00|1057.41|1054.61|1056|1053.2|1057.41|1054.61|1053.64|1050.84|0
1652301900000|2022-05-11 20:45:00|1055.89|1053.09|1054.58|1051.78|1056.47|1053.67|1052.7|1049.9|0
1652302200000|2022-05-11 20:50:00|1054.35|1051.55|1054.58|1051.78|1055.06|1052.26|1053.53|1050.73|0
1652302500000|2022-05-11 20:55:00|1054.71|1051.91|1056.54|1053.74|1057.88|1055.08|1054.35|1051.55|0
1652302800000|2022-05-11 21:00:00|1056.39|1053.59|1056.37|1053.57|1056.71|1053.91|1056.22|1053.42|0
1652303100000|2022-05-11 21:05:00|1056.09|1053.29|1058.46|1055.66|1058.49|1055.69|1055.99|1053.19|0
1652303400000|2022-05-11 21:10:00|1058.49|1055.69|1059.25|1056.45|1059.32|1056.52|1058.49|1055.69|0
1652303700000|2022-05-11 21:15:00|1059.28|1056.48|1059.79|1056.99|1060.07|1057.27|1059.28|1056.48|0
1652304000000|2022-05-11 21:20:00|1059.62|1056.82|1060.68|1057.88|1061.2|1058.4|1059.62|1056.82|0
1652304300000|2022-05-11 21:25:00|1061.06|1058.26|1060.89|1058.09|1061.14|1058.34|1060.37|1057.57|0
1652304600000|2022-05-11 21:30:00|1060.93|1058.13|1060.41|1057.61|1061.27|1058.47|1059.9|1057.1|0
1652304900000|2022-05-11 21:35:00|1060.37|1057.57|1060.72|1057.92|1061.1|1058.3|1060.34|1057.54|0
1652305200000|2022-05-11 21:40:00|1060.68|1057.88|1060.85|1058.05|1061.06|1058.26|1060.37|1057.57|0
1652305500000|2022-05-11 21:45:00|1060.72|1057.92|1059.86|1057.06|1060.82|1058.02|1059.86|1057.06|0
1652305800000|2022-05-11 21:50:00|1059.79|1056.99|1059.59|1056.79|1059.83|1057.03|1059.55|1056.75|0
1652306100000|2022-05-11 21:55:00|1059.65|1056.85|1058.83|1056.03|1060.06|1057.26|1058.35|1055.55|0
1652306400000|2022-05-11 22:00:00|1059.42|1056.62|1059.76|1056.96|1061.78|1058.98|1057.88|1055.08|0
1652306700000|2022-05-11 22:05:00|1059.65|1056.85|1061.65|1058.85|1063.66|1060.86|1059.65|1056.85|0
1652307000000|2022-05-11 22:10:00|1061.77|1058.97|1067.44|1064.64|1068.03|1065.23|1061.42|1058.62|0
1652307300000|2022-05-11 22:15:00|1068.03|1065.23|1069.21|1066.41|1070.04|1067.24|1066.14|1063.34|0
1652307600000|2022-05-11 22:20:00|1069.45|1066.65|1069.68|1066.88|1069.68|1066.88|1067.21|1064.41|0
1652307900000|2022-05-11 22:25:00|1069.81|1067.01|1068.26|1065.46|1070.39|1067.59|1066.5|1063.7|0
1652308200000|2022-05-11 22:30:00|1067.91|1065.11|1065.19|1062.39|1067.91|1065.11|1064.95|1062.15|0
1652308500000|2022-05-11 22:35:00|1064.95|1062.15|1063.54|1060.74|1064.95|1062.15|1062.48|1059.68|0
1652308800000|2022-05-11 22:40:00|1063.06|1060.26|1062.72|1059.92|1064.01|1061.21|1062.36|1059.56|0
1652309100000|2022-05-11 22:45:00|1062.83|1060.03|1062.01|1059.21|1063.66|1060.86|1061.41|1058.61|0
1652309400000|2022-05-11 22:50:00|1061.88|1059.08|1060.23|1057.43|1064.72|1061.92|1059.76|1056.96|0
1652309700000|2022-05-11 22:55:00|1060.35|1057.55|1059.05|1056.25|1061.3|1058.5|1059.05|1056.25|0
1652310000000|2022-05-11 23:00:00|1058.34|1055.54|1058.34|1055.54|1059.29|1056.49|1057.4|1054.6|0
1652310300000|2022-05-11 23:05:00|1058.11|1055.31|1058.34|1055.54|1059.76|1056.96|1058.11|1055.31|0
1652310600000|2022-05-11 23:10:00|1058.47|1055.67|1060.23|1057.43|1060.23|1057.43|1057.87|1055.07|0
1652310900000|2022-05-11 23:15:00|1060.47|1057.67|1059.64|1056.84|1060.59|1057.79|1059.05|1056.25|0
1652311200000|2022-05-11 23:20:00|1059.76|1056.96|1062.12|1059.32|1062.59|1059.79|1059.76|1056.96|0
1652311500000|2022-05-11 23:25:00|1062.24|1059.44|1062.82|1060.02|1063.06|1060.26|1061.41|1058.61|0
1652311800000|2022-05-11 23:30:00|1062.95|1060.15|1060.23|1057.43|1064|1061.2|1059.99|1057.19|0
1652312100000|2022-05-11 23:35:00|1060.35|1057.55|1058.1|1055.3|1060.82|1058.02|1057.75|1054.95|0
1652312400000|2022-05-11 23:40:00|1058.34|1055.54|1056.69|1053.89|1058.57|1055.77|1056.45|1053.65|0
1652312700000|2022-05-11 23:45:00|1056.58|1053.78|1056.45|1053.65|1057.16|1054.36|1053.51|1050.71|0
1652313000000|2022-05-11 23:50:00|1056.34|1053.54|1059.64|1056.84|1059.75|1056.95|1056.1|1053.3|0
1652313300000|2022-05-11 23:55:00|1059.99|1057.19|1056.45|1053.65|1059.99|1057.19|1056.45|1053.65|0
1652313600000|2022-05-12 00:00:00|1056.69|1053.89|1063.06|1060.26|1065.54|1062.74|1056.69|1053.89|0
1652313900000|2022-05-12 00:05:00|1064.12|1061.32|1058.34|1055.54|1064.47|1061.67|1056.69|1053.89|0
1652314200000|2022-05-12 00:10:00|1058.46|1055.66|1063.06|1060.26|1063.89|1061.09|1058.46|1055.66|0
1652314500000|2022-05-12 00:15:00|1063.29|1060.49|1074.17|1071.37|1074.88|1072.08|1063.29|1060.49|0
1652314800000|2022-05-12 00:20:00|1074.53|1071.73|1074.17|1071.37|1077.13|1074.33|1072.51|1069.71|0
1652315100000|2022-05-12 00:25:00|1074.88|1072.08|1071.56|1068.76|1076.53|1073.73|1070.74|1067.94|0
1652315400000|2022-05-12 00:30:00|1071.8|1069|1073.22|1070.42|1075.35|1072.55|1071.8|1069|0
1652315700000|2022-05-12 00:35:00|1072.98|1070.18|1065.18|1062.38|1073.45|1070.65|1064.71|1061.91|0
1652316000000|2022-05-12 00:40:00|1063.53|1060.73|1053.85|1051.05|1064|1061.2|1052.44|1049.64|0
1652316300000|2022-05-12 00:45:00|1054.09|1051.29|1052.91|1050.11|1057.28|1054.48|1052.44|1049.64|0
1652316600000|2022-05-12 00:50:00|1052.8|1050|1050.56|1047.76|1052.8|1050|1048.91|1046.11|0
1652316900000|2022-05-12 00:55:00|1050.68|1047.88|1051.38|1048.58|1053.15|1050.35|1050.56|1047.76|0
1652317200000|2022-05-12 01:00:00|1051.26|1048.46|1053.85|1051.05|1054.56|1051.76|1051.26|1048.46|0
1652317500000|2022-05-12 01:05:00|1053.62|1050.82|1057.86|1055.06|1060.22|1057.42|1053.14|1050.34|0
1652317800000|2022-05-12 01:10:00|1057.75|1054.95|1056.44|1053.64|1057.75|1054.95|1053.38|1050.58|0
1652318100000|2022-05-12 01:15:00|1056.33|1053.53|1054.21|1051.41|1056.33|1053.53|1049.5|1046.7|0
1652318400000|2022-05-12 01:20:00|1054.09|1051.29|1056.68|1053.88|1057.86|1055.06|1053.38|1050.58|0
1652318700000|2022-05-12 01:25:00|1056.56|1053.76|1054.91|1052.11|1056.56|1053.76|1052.2|1049.4|0
1652319000000|2022-05-12 01:30:00|1054.79|1051.99|1052.2|1049.4|1055.39|1052.59|1050.32|1047.52|0
1652319300000|2022-05-12 01:35:00|1052.67|1049.87|1053.85|1051.05|1054.91|1052.11|1051.85|1049.05|0
1652319600000|2022-05-12 01:40:00|1054.32|1051.52|1050.31|1047.51|1055.5|1052.7|1049.37|1046.57|0
1652319900000|2022-05-12 01:45:00|1050.08|1047.28|1047.49|1044.69|1050.08|1047.28|1047.02|1044.22|0
1652320200000|2022-05-12 01:50:00|1047.73|1044.93|1048.9|1046.1|1048.9|1046.1|1046.44|1043.64|0
1652320500000|2022-05-12 01:55:00|1049.14|1046.34|1049.61|1046.81|1050.67|1047.87|1046.08|1043.28|0
1652320800000|2022-05-12 02:00:00|1049.96|1047.16|1050.78|1047.98|1052.43|1049.63|1049.96|1047.16|0
1652321100000|2022-05-12 02:05:00|1050.67|1047.87|1052.32|1049.52|1052.67|1049.87|1049.96|1047.16|0
1652321400000|2022-05-12 02:10:00|1052.2|1049.4|1051.02|1048.22|1052.43|1049.63|1049.61|1046.81|0
1652321700000|2022-05-12 02:15:00|1051.14|1048.34|1048.43|1045.63|1051.49|1048.69|1048.43|1045.63|0
1652322000000|2022-05-12 02:20:00|1048.66|1045.86|1049.13|1046.33|1049.96|1047.16|1047.96|1045.16|0
1652322300000|2022-05-12 02:25:00|1049.02|1046.22|1051.49|1048.69|1052.55|1049.75|1049.02|1046.22|0
1652322600000|2022-05-12 02:30:00|1051.61|1048.81|1055.02|1052.22|1056.56|1053.76|1050.31|1047.51|0
1652322900000|2022-05-12 02:35:00|1055.14|1052.34|1056.91|1054.11|1057.14|1054.34|1055.14|1052.34|0
1652323200000|2022-05-12 02:40:00|1057.03|1054.23|1057.61|1054.81|1057.97|1055.17|1055.96|1053.16|0
1652323500000|2022-05-12 02:45:00|1057.14|1054.34|1058.44|1055.64|1058.79|1055.99|1055.02|1052.22|0
1652323800000|2022-05-12 02:50:00|1058.56|1055.76|1059.26|1056.46|1061.39|1058.59|1058.08|1055.28|0
1652324100000|2022-05-12 02:55:00|1059.5|1056.7|1055.49|1052.69|1059.97|1057.17|1055.25|1052.45|0
1652324400000|2022-05-12 03:00:00|1055.25|1052.45|1056.2|1053.4|1056.67|1053.87|1053.84|1051.04|0
1652324700000|2022-05-12 03:05:00|1056.43|1053.63|1056.55|1053.75|1058.44|1055.64|1055.25|1052.45|0
1652325000000|2022-05-12 03:10:00|1056.43|1053.63|1058.44|1055.64|1059.03|1056.23|1056.43|1053.63|0
1652325300000|2022-05-12 03:15:00|1058.68|1055.88|1057.37|1054.57|1058.68|1055.88|1055.25|1052.45|0
1652325600000|2022-05-12 03:20:00|1057.5|1054.7|1057.14|1054.34|1058.08|1055.28|1055.85|1053.05|0
1652325900000|2022-05-12 03:25:00|1056.79|1053.99|1056.43|1053.63|1057.02|1054.22|1055.72|1052.92|0
1652326200000|2022-05-12 03:30:00|1056.55|1053.75|1054.31|1051.51|1056.55|1053.75|1053.6|1050.8|0
1652326500000|2022-05-12 03:35:00|1054.19|1051.39|1054.54|1051.74|1055.37|1052.57|1053.36|1050.56|0
1652326800000|2022-05-12 03:40:00|1054.67|1051.87|1058.79|1055.99|1060.91|1058.11|1054.43|1051.63|0
1652327100000|2022-05-12 03:45:00|1058.44|1055.64|1056.66|1053.86|1058.79|1055.99|1056.66|1053.86|0
1652327400000|2022-05-12 03:50:00|1056.55|1053.75|1059.26|1056.46|1060.2|1057.4|1056.31|1053.51|0
1652327700000|2022-05-12 03:55:00|1059.02|1056.22|1057.61|1054.81|1059.96|1057.16|1057.61|1054.81|0
1652328000000|2022-05-12 04:00:00|1057.13|1054.33|1057.49|1054.69|1058.08|1055.28|1056.31|1053.51|0
1652328300000|2022-05-12 04:05:00|1057.84|1055.04|1060.44|1057.64|1061.38|1058.58|1057.84|1055.04|0
1652328600000|2022-05-12 04:10:00|1060.56|1057.76|1060.67|1057.87|1062.21|1059.41|1059.85|1057.05|0
1652328900000|2022-05-12 04:15:00|1060.32|1057.52|1061.97|1059.17|1062.45|1059.65|1059.96|1057.16|0
1652329200000|2022-05-12 04:20:00|1062.09|1059.29|1065.63|1062.83|1065.87|1063.07|1061.85|1059.05|0
1652329500000|2022-05-12 04:25:00|1065.39|1062.59|1065.28|1062.48|1066.57|1063.77|1064.92|1062.12|0
1652329800000|2022-05-12 04:30:00|1065.16|1062.36|1064.92|1062.12|1066.1|1063.3|1063.63|1060.83|0
1652330100000|2022-05-12 04:35:00|1064.81|1062.01|1067.17|1064.37|1067.52|1064.72|1064.68|1061.88|0
1652330400000|2022-05-12 04:40:00|1067.05|1064.25|1068.7|1065.9|1069.17|1066.37|1066.57|1063.77|0
1652330700000|2022-05-12 04:45:00|1068.59|1065.79|1066.81|1064.01|1069.41|1066.61|1065.86|1063.06|0
1652331000000|2022-05-12 04:50:00|1066.93|1064.13|1065.98|1063.18|1067.4|1064.6|1063.26|1060.46|0
1652331300000|2022-05-12 04:55:00|1066.1|1063.3|1068.22|1065.42|1068.23|1065.43|1065.51|1062.71|0
1652331600000|2022-05-12 05:00:00|1067.99|1065.19|1065.86|1063.06|1067.99|1065.19|1063.5|1060.7|0
1652331900000|2022-05-12 05:05:00|1065.62|1062.82|1067.75|1064.95|1069.41|1066.61|1065.62|1062.82|0
1652332200000|2022-05-12 05:10:00|1068.22|1065.42|1073.19|1070.39|1073.43|1070.63|1068.22|1065.42|0
1652332500000|2022-05-12 05:15:00|1072.95|1070.15|1074.02|1071.22|1075.68|1072.88|1072.72|1069.92|0
1652332800000|2022-05-12 05:20:00|1073.9|1071.1|1081.95|1079.15|1082.19|1079.39|1073.55|1070.75|0
1652333100000|2022-05-12 05:25:00|1081.72|1078.92|1076.86|1074.06|1081.72|1078.92|1076.74|1073.94|0
1652333400000|2022-05-12 05:30:00|1076.5|1073.7|1075.08|1072.28|1076.74|1073.94|1074.14|1071.34|0
1652333700000|2022-05-12 05:35:00|1074.97|1072.17|1077.57|1074.77|1078.63|1075.83|1072.84|1070.04|0
1652334000000|2022-05-12 05:40:00|1077.45|1074.65|1080.29|1077.49|1080.77|1077.97|1076.39|1073.59|0
1652334300000|2022-05-12 05:45:00|1080.77|1077.97|1083.02|1080.22|1083.61|1080.81|1078.76|1075.96|0
1652334600000|2022-05-12 05:50:00|1082.9|1080.1|1084.09|1081.29|1085.04|1082.24|1082.66|1079.86|0
1652334900000|2022-05-12 05:55:00|1083.85|1081.05|1085.16|1082.36|1085.63|1082.83|1081.95|1079.15|0
1652335200000|2022-05-12 06:00:00|1085.03|1082.23|1081|1078.2|1086.46|1083.66|1080.05|1077.25|0
1652335500000|2022-05-12 06:05:00|1080.89|1078.09|1075.94|1073.14|1081.13|1078.33|1073.9|1071.1|0
1652335800000|2022-05-12 06:10:00|1076.05|1073.25|1074.28|1071.48|1076.05|1073.25|1072.39|1069.59|0
1652336100000|2022-05-12 06:15:00|1074.4|1071.6|1079.48|1076.68|1081.25|1078.45|1073.57|1070.77|0
1652336400000|2022-05-12 06:20:00|1079.6|1076.8|1074.28|1071.48|1080.54|1077.74|1072.27|1069.47|0
1652336700000|2022-05-12 06:25:00|1074.16|1071.36|1078.65|1075.85|1078.77|1075.97|1073.69|1070.89|0
1652337000000|2022-05-12 06:30:00|1078.89|1076.09|1076.99|1074.19|1078.89|1076.09|1075.58|1072.78|0
1652337300000|2022-05-12 06:35:00|1076.88|1074.08|1076.05|1073.25|1076.88|1074.08|1073.1|1070.3|0
1652337600000|2022-05-12 06:40:00|1075.81|1073.01|1075.81|1073.01|1077.23|1074.43|1072.5|1069.7|0
1652337900000|2022-05-12 06:45:00|1075.7|1072.9|1083.62|1080.82|1086.93|1084.13|1075.7|1072.9|0
1652338200000|2022-05-12 06:50:00|1083.74|1080.94|1082.2|1079.4|1084.21|1081.41|1081.37|1078.57|0
1652338500000|2022-05-12 06:55:00|1081.85|1079.05|1084.09|1081.29|1084.56|1081.76|1078.77|1075.97|0
1652338800000|2022-05-12 07:00:00|1083.14|1080.34|1086.35|1083.55|1090.96|1088.16|1083.14|1080.34|0
1652339100000|2022-05-12 07:05:00|1087.33|1084.93|1087.9|1085.5|1091.47|1089.07|1086.6|1084.2|0
1652339400000|2022-05-12 07:10:00|1088.26|1085.86|1088.84|1086.44|1093.1|1090.7|1086.71|1084.31|0
1652339700000|2022-05-12 07:15:00|1089.08|1086.68|1089.08|1086.68|1090.26|1087.86|1080.1|1077.7|0
1652340000000|2022-05-12 07:20:00|1088.84|1086.44|1091.8|1089.4|1096.77|1094.37|1088.84|1086.44|0
1652340300000|2022-05-12 07:25:00|1091.68|1089.28|1085.18|1082.78|1092.86|1090.46|1082.7|1080.3|0
1652340600000|2022-05-12 07:30:00|1083.88|1081.48|1087.18|1084.78|1092.51|1090.11|1083.05|1080.65|0
1652340900000|2022-05-12 07:35:00|1086.95|1084.55|1091.2|1088.8|1091.2|1088.8|1084.82|1082.42|0
1652341200000|2022-05-12 07:40:00|1091.44|1089.04|1082.11|1079.71|1093.1|1090.7|1082.11|1079.71|0
1652341500000|2022-05-12 07:45:00|1082.22|1079.82|1065.61|1063.21|1083.17|1080.77|1065.02|1062.62|0
1652341800000|2022-05-12 07:50:00|1065.25|1062.85|1074.09|1071.69|1075.85|1073.45|1063.6|1061.2|0
1652342100000|2022-05-12 07:55:00|1073.73|1071.33|1072.47|1070.07|1077.12|1074.72|1071.32|1068.92|0
1652342400000|2022-05-12 08:00:00|1070.34|1067.94|1083.97|1081.57|1086.45|1084.05|1069.99|1067.59|0
1652342700000|2022-05-12 08:05:00|1083.6|1081.2|1082.07|1079.67|1087.4|1085|1079.34|1076.94|0
1652343000000|2022-05-12 08:10:00|1081.71|1079.31|1082.07|1079.67|1084.32|1081.92|1079.1|1076.7|0
1652343300000|2022-05-12 08:15:00|1080.76|1078.36|1084.32|1081.92|1085.39|1082.99|1078.15|1075.75|0
1652343600000|2022-05-12 08:20:00|1084.91|1082.51|1085.15|1082.75|1088.47|1086.07|1082.89|1080.49|0
1652343900000|2022-05-12 08:25:00|1085.98|1083.58|1084.2|1081.8|1087.88|1085.48|1082.42|1080.02|0
1652344200000|2022-05-12 08:30:00|1084.31|1081.91|1085.86|1083.46|1087.87|1085.47|1078.75|1076.35|0
1652344500000|2022-05-12 08:35:00|1086.45|1084.05|1088.71|1086.31|1091.56|1089.16|1086.1|1083.7|0
1652344800000|2022-05-12 08:40:00|1089.66|1087.26|1092.04|1089.64|1094.05|1091.65|1088.82|1086.42|0
1652345100000|2022-05-12 08:45:00|1091.67|1089.27|1096.19|1093.79|1099.05|1096.65|1091.44|1089.04|0
1652345400000|2022-05-12 08:50:00|1095.95|1093.55|1092.7|1090.3|1095.95|1093.55|1092.11|1089.71|0
1652345700000|2022-05-12 08:55:00|1092.94|1090.54|1092.94|1090.54|1095.55|1093.15|1090.8|1088.4|0
1652346000000|2022-05-12 09:00:00|1093.41|1091.01|1098.39|1095.99|1098.63|1096.23|1091.04|1088.64|0
1652346300000|2022-05-12 09:05:00|1098.15|1095.75|1094.12|1091.72|1098.15|1095.75|1093.3|1090.9|0
1652346600000|2022-05-12 09:10:00|1094.6|1092.2|1094.83|1092.43|1098.15|1095.75|1092.7|1090.3|0
1652346900000|2022-05-12 09:15:00|1095.31|1092.91|1090.57|1088.17|1097.92|1095.52|1090.33|1087.93|0
1652347200000|2022-05-12 09:20:00|1090.8|1088.4|1095.54|1093.14|1096.14|1093.74|1090.21|1087.81|0
1652347500000|2022-05-12 09:25:00|1095.43|1093.03|1096.49|1094.09|1098.99|1096.59|1093.3|1090.9|0
1652347800000|2022-05-12 09:30:00|1096.25|1093.85|1101.71|1099.31|1105.16|1102.76|1096.02|1093.62|0
1652348100000|2022-05-12 09:35:00|1101|1098.6|1094.83|1092.43|1101|1098.6|1094.36|1091.96|0
1652348400000|2022-05-12 09:40:00|1094.72|1092.32|1094.48|1092.08|1097.68|1095.28|1093.64|1091.24|0
1652348700000|2022-05-12 09:45:00|1094.83|1092.43|1090.09|1087.69|1095.54|1093.14|1089.62|1087.22|0
1652349000000|2022-05-12 09:50:00|1090.33|1087.93|1092.93|1090.53|1094.35|1091.95|1090.33|1087.93|0
1652349300000|2022-05-12 09:55:00|1093.64|1091.24|1096.25|1093.85|1096.37|1093.97|1092.69|1090.29|0
1652349600000|2022-05-12 10:00:00|1096.14|1093.74|1095.19|1092.79|1097.91|1095.51|1093.64|1091.24|0
1652349900000|2022-05-12 10:05:00|1094.59|1092.19|1092.82|1090.42|1096.96|1094.56|1090.92|1088.52|0
1652350200000|2022-05-12 10:10:00|1092.58|1090.18|1096.96|1094.56|1096.96|1094.56|1091.51|1089.11|0
1652350500000|2022-05-12 10:15:00|1097.08|1094.68|1096.49|1094.09|1097.8|1095.4|1095.54|1093.14|0
1652350800000|2022-05-12 10:20:00|1096.61|1094.21|1096.01|1093.61|1097.91|1095.51|1095.06|1092.66|0
1652351100000|2022-05-12 10:25:00|1095.77|1093.37|1085.59|1083.19|1096.25|1093.85|1085.35|1082.95|0
1652351400000|2022-05-12 10:30:00|1085.82|1083.42|1088.79|1086.39|1090.08|1087.68|1085.35|1082.95|0
1652351700000|2022-05-12 10:35:00|1088.66|1086.26|1092.34|1089.94|1093.64|1091.24|1086.3|1083.9|0
1652352000000|2022-05-12 10:40:00|1092.1|1089.7|1094.11|1091.71|1094.82|1092.42|1091.39|1088.99|0
1652352300000|2022-05-12 10:45:00|1094.35|1091.95|1095.77|1093.37|1096.72|1094.32|1094.11|1091.71|0
1652352600000|2022-05-12 10:50:00|1095.66|1093.26|1089.85|1087.45|1095.9|1093.5|1088.31|1085.91|0
1652352900000|2022-05-12 10:55:00|1089.26|1086.86|1085.71|1083.31|1089.37|1086.97|1082.98|1080.58|0
1652353200000|2022-05-12 11:00:00|1084.87|1082.47|1086.37|1083.97|1086.97|1084.57|1082.27|1079.87|0
1652353500000|2022-05-12 11:05:00|1086.14|1083.74|1088.51|1086.11|1089.46|1087.06|1085.78|1083.38|0
1652353800000|2022-05-12 11:10:00|1088.99|1086.59|1081.86|1079.46|1089.22|1086.82|1081.86|1079.46|0
1652354100000|2022-05-12 11:15:00|1081.63|1079.23|1082.34|1079.94|1082.34|1079.94|1080.44|1078.04|0
1652354400000|2022-05-12 11:20:00|1082.1|1079.7|1076.06|1073.66|1082.34|1079.94|1073.09|1070.69|0
1652354700000|2022-05-12 11:25:00|1076.88|1074.48|1080.68|1078.28|1081.15|1078.75|1074.51|1072.11|0
1652355000000|2022-05-12 11:30:00|1080.91|1078.51|1087.32|1084.92|1087.32|1084.92|1080.68|1078.28|0
1652355300000|2022-05-12 11:35:00|1086.85|1084.45|1089.46|1087.06|1090.53|1088.13|1084.23|1081.83|0
1652355600000|2022-05-12 11:40:00|1089.34|1086.94|1091.12|1088.72|1093.74|1091.34|1087.08|1084.68|0
1652355900000|2022-05-12 11:45:00|1091.48|1089.08|1099.68|1097.28|1099.68|1097.28|1091.36|1088.96|0
1652356200000|2022-05-12 11:50:00|1099.45|1097.05|1103.26|1100.86|1104.93|1102.53|1097.9|1095.5|0
1652356500000|2022-05-12 11:55:00|1102.79|1100.39|1107.43|1105.03|1111|1108.6|1098.74|1096.34|0
1652356800000|2022-05-12 12:00:00|1107.19|1104.79|1105.75|1103.35|1109.79|1107.39|1104.67|1102.27|0
1652357100000|2022-05-12 12:05:00|1105.62|1103.22|1102.06|1099.66|1106.34|1103.94|1099.34|1096.94|0
1652357400000|2022-05-12 12:10:00|1102.3|1099.9|1098.74|1096.34|1102.3|1099.9|1098.15|1095.75|0
1652357700000|2022-05-12 12:15:00|1098.98|1096.58|1098.5|1096.1|1100.87|1098.47|1096.13|1093.73|0
1652358000000|2022-05-12 12:20:00|1098.26|1095.86|1102.77|1100.37|1104.43|1102.03|1097.79|1095.39|0
1652358300000|2022-05-12 12:25:00|1103.01|1100.61|1102.53|1100.13|1104.43|1102.03|1099.45|1097.05|0
1652358600000|2022-05-12 12:30:00|1104.91|1102.51|1101.11|1098.71|1105.03|1102.63|1093.99|1091.59|0
1652358900000|2022-05-12 12:35:00|1102.06|1099.66|1097.2|1094.8|1103.25|1100.85|1096.84|1094.44|0
1652359200000|2022-05-12 12:40:00|1096.36|1093.96|1098.5|1096.1|1099.45|1097.05|1089.73|1087.33|0
1652359500000|2022-05-12 12:45:00|1099.33|1096.93|1098.73|1096.33|1099.45|1097.05|1094.94|1092.54|0
1652359800000|2022-05-12 12:50:00|1097.91|1095.51|1095.82|1093.42|1098.43|1096.03|1093.68|1091.28|0
1652360100000|2022-05-12 12:55:00|1095.1|1092.7|1098.19|1095.79|1100.57|1098.17|1093.32|1090.92|0
1652360400000|2022-05-12 13:00:00|1097.72|1095.32|1099.38|1096.98|1102.48|1100.08|1095.1|1092.7|0
1652360700000|2022-05-12 13:05:00|1100.1|1097.7|1094.86|1092.46|1100.81|1098.41|1093.68|1091.28|0
1652361000000|2022-05-12 13:10:00|1094.63|1092.23|1094.44|1092.04|1097.95|1095.55|1094.08|1091.68|0
1652361300000|2022-05-12 13:15:00|1094.56|1092.16|1093.61|1091.21|1097.18|1094.78|1091.23|1088.83|0
1652361600000|2022-05-12 13:20:00|1093.84|1091.44|1089.09|1086.69|1093.84|1091.44|1087.19|1084.79|0
1652361900000|2022-05-12 13:25:00|1090.51|1088.11|1100.51|1098.11|1100.51|1098.11|1090.28|1087.88|0
1652362200000|2022-05-12 13:30:00|1100.27|1097.87|1111.6|1109.2|1112.8|1110.4|1087.9|1085.5|0
1652362500000|2022-05-12 13:35:00|1113.15|1110.75|1120.53|1118.13|1121.72|1119.32|1104.8|1102.4|0
1652362800000|2022-05-12 13:40:00|1119.81|1117.41|1101.94|1099.54|1123.52|1121.12|1101.11|1098.71|0
1652363100000|2022-05-12 13:45:00|1103.97|1101.57|1096.08|1093.68|1109.21|1106.81|1081.84|1079.44|0
1652363400000|2022-05-12 13:50:00|1096.9|1094.5|1093.09|1090.69|1105.49|1103.09|1089.17|1086.77|0
1652363700000|2022-05-12 13:55:00|1093.57|1091.17|1107.88|1105.48|1112.66|1110.26|1093.57|1091.17|0
1652364000000|2022-05-12 14:00:00|1108.83|1106.43|1109.18|1106.78|1118.49|1116.09|1107.27|1104.87|0
1652364300000|2022-05-12 14:05:00|1108.94|1106.54|1083.8|1081.4|1108.94|1106.54|1080.71|1078.31|0
1652364600000|2022-05-12 14:10:00|1084.76|1082.36|1076.16|1073.76|1086.42|1084.02|1067.73|1065.33|0
1652364900000|2022-05-12 14:15:00|1076.63|1074.23|1078.09|1075.69|1085.44|1083.04|1071.64|1069.24|0
1652365200000|2022-05-12 14:20:00|1077.97|1075.57|1063.28|1060.88|1081.77|1079.37|1059.02|1056.62|0
1652365500000|2022-05-12 14:25:00|1063.16|1060.76|1075.18|1072.78|1078.39|1075.99|1061.98|1059.58|0
1652365800000|2022-05-12 14:30:00|1073.63|1071.23|1079.81|1077.41|1085.53|1083.13|1068.17|1065.77|0
1652366100000|2022-05-12 14:35:00|1080.53|1078.13|1070.43|1068.03|1084.57|1082.17|1069.36|1066.96|0
1652366400000|2022-05-12 14:40:00|1070.07|1067.67|1081.65|1079.25|1084.75|1082.35|1070.07|1067.67|0
1652366700000|2022-05-12 14:45:00|1080.61|1078.21|1074.45|1072.05|1085.02|1082.62|1070.29|1067.89|0
1652367000000|2022-05-12 14:50:00|1074.69|1072.29|1062.94|1060.54|1074.69|1072.29|1062.47|1060.07|0
1652367300000|2022-05-12 14:55:00|1064.13|1061.73|1054.11|1051.71|1064.13|1061.73|1052.56|1050.16|0
1652367600000|2022-05-12 15:00:00|1052.8|1050.4|1049.13|1046.73|1063.25|1060.85|1049.13|1046.73|0
1652367900000|2022-05-12 15:05:00|1048.18|1045.78|1039.97|1037.57|1055.17|1052.77|1039.74|1037.34|0
1652368200000|2022-05-12 15:10:00|1039.74|1037.34|1052.51|1050.11|1052.51|1050.11|1038.79|1036.39|0
1652368500000|2022-05-12 15:15:00|1054.05|1051.65|1056.06|1053.66|1060.1|1057.7|1052.4|1050|0
1652368800000|2022-05-12 15:20:00|1056.19|1053.79|1066.74|1064.34|1066.98|1064.58|1053.69|1051.29|0
1652369100000|2022-05-12 15:25:00|1065.08|1062.68|1064.97|1062.57|1067.93|1065.53|1059.62|1057.22|0
1652369400000|2022-05-12 15:30:00|1064.49|1062.09|1074.67|1072.27|1080.02|1077.62|1061.99|1059.59|0
1652369700000|2022-05-12 15:35:00|1074.78|1072.38|1069.08|1066.68|1077.87|1075.47|1066.95|1064.55|0
1652370000000|2022-05-12 15:40:00|1067.66|1065.26|1080.25|1077.85|1080.61|1078.21|1067.55|1065.15|0
1652370300000|2022-05-12 15:45:00|1081.2|1078.8|1090.25|1087.85|1090.86|1088.46|1079.78|1077.38|0
1652370600000|2022-05-12 15:50:00|1090.49|1088.09|1096.69|1094.29|1101.36|1098.96|1090.49|1088.09|0
1652370900000|2022-05-12 15:55:00|1098.13|1095.73|1107.14|1104.74|1107.14|1104.74|1096.93|1094.53|0
1652371200000|2022-05-12 16:00:00|1107.25|1104.85|1105.47|1102.35|1112.14|1109.02|1105|1101.88|0
1652371500000|2022-05-12 16:05:00|1105.23|1102.11|1102.38|1099.26|1109.76|1106.64|1100.48|1097.36|0
1652371800000|2022-05-12 16:10:00|1104.17|1101.05|1103.33|1100.21|1110.95|1107.83|1098.57|1095.45|0
1652372100000|2022-05-12 16:15:00|1104.04|1100.92|1103.09|1099.97|1111.42|1108.3|1099.65|1096.53|0
1652372400000|2022-05-12 16:20:00|1104.04|1100.92|1095.85|1092.73|1107.37|1104.25|1094.54|1091.42|0
1652372700000|2022-05-12 16:25:00|1096.91|1093.79|1090.03|1086.91|1097.62|1094.5|1087.65|1084.53|0
1652373000000|2022-05-12 16:30:00|1090.74|1087.62|1080.03|1076.91|1090.74|1087.62|1077.66|1074.54|0
1652373300000|2022-05-12 16:35:00|1078.6|1075.48|1085.01|1081.89|1085.01|1081.89|1076.71|1073.59|0
1652373600000|2022-05-12 16:40:00|1085.25|1082.13|1076.12|1073|1096.18|1093.06|1076.12|1073|0
1652373900000|2022-05-12 16:45:00|1075.05|1071.93|1082.87|1079.75|1084.77|1081.65|1072.44|1069.32|0
1652374200000|2022-05-12 16:50:00|1083.11|1079.99|1082.63|1079.51|1088.33|1085.21|1079.55|1076.43|0
1652374500000|2022-05-12 16:55:00|1083.11|1079.99|1090.71|1087.59|1091.42|1088.3|1077.89|1074.77|0
1652374800000|2022-05-12 17:00:00|1090.83|1087.71|1097.02|1093.9|1098.32|1095.2|1084.66|1081.54|0
1652375100000|2022-05-12 17:05:00|1098.92|1095.8|1099.27|1096.15|1102.37|1099.25|1095.46|1092.34|0
1652375400000|2022-05-12 17:10:00|1098.56|1095.44|1097.84|1094.72|1100.46|1097.34|1089.17|1086.05|0
1652375700000|2022-05-12 17:15:00|1098.8|1095.68|1103.56|1100.44|1105.47|1102.35|1092.13|1089.01|0
1652376000000|2022-05-12 17:20:00|1104.04|1100.92|1102.28|1099.16|1105.61|1102.49|1096.18|1093.06|0
1652376300000|2022-05-12 17:25:00|1102.04|1098.92|1101.8|1098.68|1107.52|1104.4|1099.43|1096.31|0
1652376600000|2022-05-12 17:30:00|1102.04|1098.92|1107.99|1104.87|1111.57|1108.45|1098|1094.88|0
1652376900000|2022-05-12 17:35:00|1108.47|1105.35|1115.38|1112.26|1116.81|1113.69|1105.14|1102.02|0
1652377200000|2022-05-12 17:40:00|1115.86|1112.74|1117.05|1113.93|1118.24|1115.12|1113.95|1110.83|0
1652377500000|2022-05-12 17:45:00|1117.89|1114.77|1127.56|1124.44|1127.8|1124.68|1115.62|1112.5|0
1652377800000|2022-05-12 17:50:00|1127.8|1124.68|1126.52|1123.4|1128.07|1124.95|1124.01|1120.89|0
1652378100000|2022-05-12 17:55:00|1126.4|1123.28|1124.25|1121.13|1129.26|1126.14|1118.29|1115.17|0
1652378400000|2022-05-12 18:00:00|1123.66|1120.54|1118.77|1115.65|1125.68|1122.56|1115.43|1112.31|0
1652378700000|2022-05-12 18:05:00|1119.72|1116.6|1132.6|1129.48|1133.08|1129.96|1119.72|1116.6|0
1652379000000|2022-05-12 18:10:00|1133.08|1129.96|1128.06|1124.94|1133.32|1130.2|1128.06|1124.94|0
1652379300000|2022-05-12 18:15:00|1127.83|1124.71|1122.21|1119.09|1130.36|1127.24|1121.26|1118.14|0
1652379600000|2022-05-12 18:20:00|1122.93|1119.81|1126.52|1123.4|1129.63|1126.51|1117.92|1114.8|0
1652379900000|2022-05-12 18:25:00|1127.36|1124.24|1124.36|1121.24|1130.47|1127.35|1120.78|1117.66|0
1652380200000|2022-05-12 18:30:00|1124.84|1121.72|1132.5|1129.38|1136.69|1133.57|1123.05|1119.93|0
1652380500000|2022-05-12 18:35:00|1131.3|1128.18|1138|1134.88|1139.2|1136.08|1131.3|1128.18|0
1652380800000|2022-05-12 18:40:00|1137.76|1134.64|1138.24|1135.12|1141.36|1138.24|1135.13|1132.01|0
1652381100000|2022-05-12 18:45:00|1137.52|1134.4|1137.66|1134.54|1138.14|1135.02|1131.78|1128.66|0
1652381400000|2022-05-12 18:50:00|1139.22|1136.1|1134.31|1131.19|1141.61|1138.49|1129.28|1126.16|0
1652381700000|2022-05-12 18:55:00|1135.02|1131.9|1136.43|1133.31|1139.31|1136.19|1132.39|1129.27|0
1652382000000|2022-05-12 19:00:00|1136.67|1133.55|1125.19|1122.07|1138.83|1135.71|1124.47|1121.35|0
1652382300000|2022-05-12 19:05:00|1124.47|1121.35|1131.88|1128.76|1135.47|1132.35|1124.47|1121.35|0
1652382600000|2022-05-12 19:10:00|1131.65|1128.53|1131.65|1128.53|1139.55|1136.43|1131.41|1128.29|0
1652382900000|2022-05-12 19:15:00|1132.01|1128.89|1116|1113.12|1132.01|1128.89|1113.14|1110.26|0
1652383200000|2022-05-12 19:20:00|1115.76|1112.88|1100.2|1097.32|1116.95|1114.07|1096.2|1093.32|0
1652383500000|2022-05-12 19:25:00|1100.68|1097.8|1111.68|1108.8|1112.4|1109.52|1091.61|1088.73|0
1652383800000|2022-05-12 19:30:00|1110.37|1107.49|1100.68|1097.8|1110.96|1108.08|1094.71|1091.83|0
1652384100000|2022-05-12 19:35:00|1103.31|1100.43|1095.43|1092.55|1108.46|1105.58|1095.43|1092.55|0
1652384400000|2022-05-12 19:40:00|1096.14|1093.26|1099.23|1096.35|1102.82|1099.94|1088.25|1085.37|0
1652384700000|2022-05-12 19:45:00|1098.51|1095.63|1096.36|1093.48|1100.91|1098.03|1089.68|1086.8|0
1652385000000|2022-05-12 19:50:00|1092.78|1089.9|1088.91|1086.03|1094.17|1091.29|1079.37|1076.49|0
1652385300000|2022-05-12 19:55:00|1089.63|1086.75|1067.85|1064.97|1091.54|1088.66|1067.85|1064.97|0
1652385600000|2022-05-12 20:00:00|1069.76|1066.88|1070.28|1067.4|1074.06|1071.18|1067.37|1064.49|0
1652385900000|2022-05-12 20:05:00|1070.05|1067.17|1068.61|1065.73|1071.24|1068.36|1067.9|1065.02|0
1652386200000|2022-05-12 20:10:00|1069.09|1066.21|1076.01|1073.13|1076.73|1073.85|1069.09|1066.21|0
1652386500000|2022-05-12 20:15:00|1075.54|1072.18|1071.72|1068.36|1076.97|1073.61|1071|1067.64|0
1652386800000|2022-05-12 20:20:00|1071.96|1068.6|1072.67|1069.31|1074.82|1071.46|1071.48|1068.12|0
1652387100000|2022-05-12 20:25:00|1072.43|1069.07|1072.8|1069.44|1074.82|1071.46|1071.84|1068.48|0
1652387400000|2022-05-12 20:30:00|1072.91|1069.55|1075.54|1072.18|1079.6|1076.24|1072.8|1069.44|0
1652387700000|2022-05-12 20:35:00|1075.3|1071.94|1079.96|1076.6|1082.59|1079.23|1074.23|1070.87|0
1652388000000|2022-05-12 20:40:00|1079.6|1076.24|1080.32|1076.96|1081.16|1077.8|1076.01|1072.65|0
1652388300000|2022-05-12 20:45:00|1080.2|1076.84|1085.58|1082.22|1085.58|1082.22|1077.45|1074.09|0
1652388600000|2022-05-12 20:50:00|1086.3|1082.94|1089.29|1085.93|1089.53|1086.17|1085.34|1081.98|0
1652388900000|2022-05-12 20:55:00|1089.41|1086.05|1087.14|1083.78|1091.45|1088.09|1086.18|1082.82|0
1652389200000|2022-05-12 21:00:00|1086.68|1083.32|1085.95|1082.59|1086.86|1083.5|1085.66|1082.3|0
1652389500000|2022-05-12 21:05:00|1086.02|1082.66|1086.08|1082.72|1086.4|1083.04|1085.81|1082.45|0
1652389800000|2022-05-12 21:10:00|1085.81|1082.45|1084.59|1081.23|1085.81|1082.45|1083.85|1080.49|0
1652390100000|2022-05-12 21:15:00|1084.55|1081.19|1084.7|1081.34|1084.8|1081.44|1084.45|1081.09|0
1652390400000|2022-05-12 21:20:00|1084.73|1081.37|1083.26|1079.9|1084.73|1081.37|1083.26|1079.9|0
1652390700000|2022-05-12 21:25:00|1083.47|1080.11|1082.81|1079.45|1083.58|1080.22|1082.77|1079.41|0
1652391000000|2022-05-12 21:30:00|1082.77|1079.41|1082.91|1079.55|1082.91|1079.55|1082.36|1079|0
1652391300000|2022-05-12 21:35:00|1082.81|1079.45|1082.64|1079.28|1082.91|1079.55|1082.64|1079.28|0
1652391600000|2022-05-12 21:40:00|1083.02|1079.66|1082.94|1079.58|1083.23|1079.87|1082.36|1079|0
1652391900000|2022-05-12 21:45:00|1082.75|1079.39|1082.49|1079.13|1082.75|1079.39|1081.94|1078.58|0
1652392200000|2022-05-12 21:50:00|1082.43|1079.07|1082.56|1079.2|1082.6|1079.24|1082.04|1078.68|0
1652392500000|2022-05-12 21:55:00|1082.39|1079.03|1082.01|1078.65|1082.42|1079.06|1081.94|1078.58|0
1652392800000|2022-05-12 22:00:00|1080.67|1077.31|1079.59|1076.23|1080.67|1077.31|1076.96|1073.6|0
1652393100000|2022-05-12 22:05:00|1079.11|1075.75|1077.2|1073.84|1080.91|1077.55|1075.53|1072.17|0
1652393400000|2022-05-12 22:10:00|1076.72|1073.36|1074.57|1071.21|1077.68|1074.32|1073.62|1070.26|0
1652393700000|2022-05-12 22:15:00|1074.81|1071.45|1074.94|1071.58|1077.68|1074.32|1074.22|1070.86|0
1652394000000|2022-05-12 22:20:00|1074.33|1070.97|1077.56|1074.2|1077.56|1074.2|1073.38|1070.02|0
1652394300000|2022-05-12 22:25:00|1077.68|1074.32|1073.02|1069.66|1077.68|1074.32|1072.66|1069.3|0
1652394600000|2022-05-12 22:30:00|1072.9|1069.54|1076.85|1073.49|1076.96|1073.6|1072.9|1069.54|0
1652394900000|2022-05-12 22:35:00|1077.32|1073.96|1076.61|1073.25|1077.32|1073.96|1076.48|1073.12|0
1652395200000|2022-05-12 22:40:00|1076.48|1073.12|1075.05|1071.69|1076.61|1073.25|1075.05|1071.69|0
1652395500000|2022-05-12 22:45:00|1075.29|1071.93|1075.76|1072.4|1076.24|1072.88|1074.33|1070.97|0
1652395800000|2022-05-12 22:50:00|1075.65|1072.29|1075.29|1071.93|1076.13|1072.77|1074.09|1070.73|0
1652396100000|2022-05-12 22:55:00|1075.05|1071.69|1074.81|1071.45|1076|1072.64|1074.57|1071.21|0
1652396400000|2022-05-12 23:00:00|1074.57|1071.21|1070.51|1067.15|1075.17|1071.81|1069.79|1066.43|0
1652396700000|2022-05-12 23:05:00|1070.27|1066.91|1070.03|1066.67|1070.51|1067.15|1066.45|1063.09|0
1652397000000|2022-05-12 23:10:00|1070.16|1066.8|1068.25|1064.89|1070.51|1067.15|1067.17|1063.81|0
1652397300000|2022-05-12 23:15:00|1068.36|1065|1068.84|1065.48|1070.51|1067.15|1068.12|1064.76|0
1652397600000|2022-05-12 23:20:00|1068.36|1065|1064.54|1061.18|1068.36|1065|1064.43|1061.07|0
1652397900000|2022-05-12 23:25:00|1064.31|1060.95|1064.54|1061.18|1065.5|1062.14|1062.16|1058.8|0
1652398200000|2022-05-12 23:30:00|1064.19|1060.83|1062.64|1059.28|1065.02|1061.66|1061.45|1058.09|0
1652398500000|2022-05-12 23:35:00|1062.16|1058.8|1060.02|1056.66|1063.59|1060.23|1059.78|1056.42|0
1652398800000|2022-05-12 23:40:00|1059.9|1056.54|1059.3|1055.94|1060.02|1056.66|1057.63|1054.27|0
1652399100000|2022-05-12 23:45:00|1058.95|1055.59|1055.73|1052.37|1059.06|1055.7|1054.54|1051.18|0
1652399400000|2022-05-12 23:50:00|1055.49|1052.13|1055.62|1052.26|1056.68|1053.32|1055.02|1051.66|0
1652399700000|2022-05-12 23:55:00|1055.49|1052.13|1056.21|1052.85|1056.44|1053.08|1055.14|1051.78|0
1652400000000|2022-05-13 00:00:00|1056.44|1053.08|1055.01|1051.65|1060.25|1056.89|1055.01|1051.65|0
1652400300000|2022-05-13 00:05:00|1055.25|1051.89|1057.39|1054.03|1057.63|1054.27|1055.01|1051.65|0
1652400600000|2022-05-13 00:10:00|1057.63|1054.27|1055.49|1052.13|1060.25|1056.89|1054.54|1051.18|0
1652400900000|2022-05-13 00:15:00|1055.73|1052.37|1054.23|1050.87|1055.85|1052.49|1054.23|1050.87|0
1652401200000|2022-05-13 00:20:00|1054.83|1051.47|1053.04|1049.68|1055.31|1051.95|1053.04|1049.68|0
1652401500000|2022-05-13 00:25:00|1052.8|1049.44|1050.66|1047.3|1054.12|1050.76|1050.66|1047.3|0
1652401800000|2022-05-13 00:30:00|1050.42|1047.06|1048.28|1044.92|1050.66|1047.3|1047.09|1043.73|0
1652402100000|2022-05-13 00:35:00|1048.04|1044.68|1047.09|1043.73|1049.71|1046.35|1047.09|1043.73|0
1652402400000|2022-05-13 00:40:00|1047.33|1043.97|1047.81|1044.45|1048.28|1044.92|1046.62|1043.26|0
1652402700000|2022-05-13 00:45:00|1048.04|1044.68|1048.99|1045.63|1048.99|1045.63|1047.33|1043.97|0
1652403000000|2022-05-13 00:50:00|1049.23|1045.87|1048.76|1045.4|1049.23|1045.87|1048.28|1044.92|0
1652403300000|2022-05-13 00:55:00|1048.64|1045.28|1048.17|1044.81|1049.36|1046|1047.57|1044.21|0
1652403600000|2022-05-13 01:00:00|1048.28|1044.92|1048.52|1045.16|1050.18|1046.82|1048.28|1044.92|0
1652403900000|2022-05-13 01:05:00|1048.64|1045.28|1048.99|1045.63|1049.47|1046.11|1048.04|1044.68|0
1652404200000|2022-05-13 01:10:00|1048.64|1045.28|1047.8|1044.44|1049.83|1046.47|1047.56|1044.2|0
1652404500000|2022-05-13 01:15:00|1047.56|1044.2|1042.1|1038.74|1048.04|1044.68|1042.1|1038.74|0
1652404800000|2022-05-13 01:20:00|1042.33|1038.97|1040.79|1037.43|1042.81|1039.45|1040.32|1036.96|0
1652405100000|2022-05-13 01:25:00|1040.67|1037.31|1041.38|1038.02|1041.62|1038.26|1039.48|1036.12|0
1652405400000|2022-05-13 01:30:00|1041.03|1037.67|1042.81|1039.45|1043.76|1040.4|1040.91|1037.55|0
1652405700000|2022-05-13 01:35:00|1042.69|1039.33|1046.73|1043.37|1047.56|1044.2|1042.69|1039.33|0
1652406000000|2022-05-13 01:40:00|1046.85|1043.49|1046.73|1043.37|1047.32|1043.96|1044.47|1041.11|0
1652406300000|2022-05-13 01:45:00|1046.85|1043.49|1044.47|1041.11|1046.97|1043.61|1044|1040.64|0
1652406600000|2022-05-13 01:50:00|1044.36|1041|1043.17|1039.81|1045.18|1041.82|1042.45|1039.09|0
1652406900000|2022-05-13 01:55:00|1043.04|1039.68|1043.76|1040.4|1044.23|1040.87|1042.57|1039.21|0
1652407200000|2022-05-13 02:00:00|1043.52|1040.16|1041.98|1038.62|1043.76|1040.4|1040.67|1037.31|0
1652407500000|2022-05-13 02:05:00|1041.86|1038.5|1043.04|1039.68|1043.4|1040.04|1041.03|1037.67|0
1652407800000|2022-05-13 02:10:00|1042.93|1039.57|1044.23|1040.87|1045.07|1041.71|1042.81|1039.45|0
1652408100000|2022-05-13 02:15:00|1044.35|1040.99|1042.8|1039.44|1044.94|1041.58|1041.74|1038.38|0
1652408400000|2022-05-13 02:20:00|1043.04|1039.68|1043.52|1040.16|1043.75|1040.39|1042.09|1038.73|0
1652408700000|2022-05-13 02:25:00|1043.4|1040.04|1044.35|1040.99|1044.47|1041.11|1043.04|1039.68|0
1652409000000|2022-05-13 02:30:00|1044.23|1040.87|1042.8|1039.44|1044.47|1041.11|1042.8|1039.44|0
1652409300000|2022-05-13 02:35:00|1042.93|1039.57|1045.18|1041.82|1045.3|1041.94|1042.09|1038.73|0
1652409600000|2022-05-13 02:40:00|1044.7|1041.34|1043.75|1040.39|1044.7|1041.34|1043.28|1039.92|0
1652409900000|2022-05-13 02:45:00|1043.64|1040.28|1043.28|1039.92|1043.99|1040.63|1042.56|1039.2|0
1652410200000|2022-05-13 02:50:00|1043.51|1040.15|1043.75|1040.39|1044.35|1040.99|1043.04|1039.68|0
1652410500000|2022-05-13 02:55:00|1043.99|1040.63|1043.28|1039.92|1044.11|1040.75|1043.28|1039.92|0
1652410800000|2022-05-13 03:00:00|1043.75|1040.39|1043.99|1040.63|1044.23|1040.87|1042.8|1039.44|0
1652411100000|2022-05-13 03:05:00|1044.11|1040.75|1040.19|1036.83|1044.11|1040.75|1039.47|1036.11|0
1652411400000|2022-05-13 03:10:00|1040.07|1036.71|1039.71|1036.35|1041.37|1038.01|1039.47|1036.11|0
1652411700000|2022-05-13 03:15:00|1039.47|1036.11|1034.02|1030.66|1039.47|1036.11|1033.78|1030.42|0
1652412000000|2022-05-13 03:20:00|1033.9|1030.54|1030.7|1027.34|1034.73|1031.37|1030.58|1027.22|0
1652412300000|2022-05-13 03:25:00|1030.82|1027.46|1030.7|1027.34|1033.3|1029.94|1030.46|1027.1|0
1652412600000|2022-05-13 03:30:00|1030.46|1027.1|1027.85|1024.49|1030.7|1027.34|1026.67|1023.31|0
1652412900000|2022-05-13 03:35:00|1027.74|1024.38|1028.33|1024.97|1028.8|1025.44|1026.9|1023.54|0
1652413200000|2022-05-13 03:40:00|1027.5|1024.14|1026.9|1023.54|1027.61|1024.25|1026.43|1023.07|0
1652413500000|2022-05-13 03:45:00|1026.67|1023.31|1031.64|1028.28|1032|1028.64|1026.67|1023.31|0
1652413800000|2022-05-13 03:50:00|1031.53|1028.17|1032.83|1029.47|1033.06|1029.7|1030.34|1026.98|0
1652414100000|2022-05-13 03:55:00|1032.59|1029.23|1032.35|1028.99|1033.3|1029.94|1031.76|1028.4|0
1652414400000|2022-05-13 04:00:00|1032.59|1029.23|1035.91|1032.55|1035.91|1032.55|1032.35|1028.99|0
1652414700000|2022-05-13 04:05:00|1036.27|1032.91|1035.43|1032.07|1037.57|1034.21|1035.2|1031.84|0
1652415000000|2022-05-13 04:10:00|1035.67|1032.31|1037.09|1033.73|1038.76|1035.4|1035.67|1032.31|0
1652415300000|2022-05-13 04:15:00|1037.33|1033.97|1038.64|1035.28|1038.76|1035.4|1036.62|1033.26|0
1652415600000|2022-05-13 04:20:00|1038.76|1035.4|1036.74|1033.38|1038.76|1035.4|1036.62|1033.26|0
1652415900000|2022-05-13 04:25:00|1036.62|1033.26|1036.86|1033.5|1037.69|1034.33|1036.27|1032.91|0
1652416200000|2022-05-13 04:30:00|1036.98|1033.62|1037.57|1034.21|1037.81|1034.45|1036.38|1033.02|0
1652416500000|2022-05-13 04:35:00|1037.33|1033.97|1036.14|1032.78|1037.33|1033.97|1035.91|1032.55|0
1652416800000|2022-05-13 04:40:00|1036.38|1033.02|1035.91|1032.55|1036.86|1033.5|1035.67|1032.31|0
1652417100000|2022-05-13 04:45:00|1036.27|1032.91|1033.18|1029.82|1036.38|1033.02|1033.06|1029.7|0
1652417400000|2022-05-13 04:50:00|1033.42|1030.06|1032.35|1028.99|1033.77|1030.41|1031.16|1027.8|0
1652417700000|2022-05-13 04:55:00|1032.11|1028.75|1032.82|1029.46|1033.3|1029.94|1031.64|1028.28|0
1652418000000|2022-05-13 05:00:00|1032.58|1029.22|1034.48|1031.12|1036.38|1033.02|1032.35|1028.99|0
1652418300000|2022-05-13 05:05:00|1034.37|1031.01|1032.35|1028.99|1035.43|1032.07|1031.63|1028.27|0
1652418600000|2022-05-13 05:10:00|1032.11|1028.75|1033.29|1029.93|1033.77|1030.41|1030.69|1027.33|0
1652418900000|2022-05-13 05:15:00|1032.82|1029.46|1031.4|1028.04|1033.29|1029.93|1031.4|1028.04|0
1652419200000|2022-05-13 05:20:00|1030.69|1027.33|1030.57|1027.21|1031.63|1028.27|1028.79|1025.43|0
1652419500000|2022-05-13 05:25:00|1030.45|1027.09|1032.82|1029.46|1034|1030.64|1030.45|1027.09|0
1652419800000|2022-05-13 05:30:00|1032.7|1029.34|1030.81|1027.45|1034|1030.64|1030.45|1027.09|0
1652420100000|2022-05-13 05:35:00|1030.92|1027.56|1029.97|1026.61|1031.16|1027.8|1029.26|1025.9|0
1652420400000|2022-05-13 05:40:00|1030.21|1026.85|1030.21|1026.85|1031.16|1027.8|1029.62|1026.26|0
1652420700000|2022-05-13 05:45:00|1029.97|1026.61|1031.75|1028.39|1032.34|1028.98|1029.26|1025.9|0
1652421000000|2022-05-13 05:50:00|1031.87|1028.51|1032.58|1029.22|1033.76|1030.4|1031.87|1028.51|0
1652421300000|2022-05-13 05:55:00|1032.46|1029.1|1033.05|1029.69|1034.24|1030.88|1032.1|1028.74|0
1652421600000|2022-05-13 06:00:00|1032.82|1029.46|1034.95|1031.59|1035.07|1031.71|1031.63|1028.27|0
1652421900000|2022-05-13 06:05:00|1035.19|1031.83|1035.07|1031.71|1035.42|1032.06|1031.63|1028.27|0
1652422200000|2022-05-13 06:10:00|1035.19|1031.83|1040.41|1037.05|1040.77|1037.41|1035.19|1031.83|0
1652422500000|2022-05-13 06:15:00|1040.17|1036.81|1042.78|1039.42|1044.45|1041.09|1039.93|1036.57|0
1652422800000|2022-05-13 06:20:00|1042.55|1039.19|1040.64|1037.28|1042.91|1039.55|1039.69|1036.33|0
1652423100000|2022-05-13 06:25:00|1040.88|1037.52|1041.72|1038.36|1042.31|1038.95|1038.51|1035.15|0
1652423400000|2022-05-13 06:30:00|1042.31|1038.95|1040.55|1037.19|1043.38|1040.02|1039.47|1036.11|0
1652423700000|2022-05-13 06:35:00|1040.31|1036.95|1039.24|1035.88|1040.66|1037.3|1037.94|1034.58|0
1652424000000|2022-05-13 06:40:00|1038.76|1035.4|1037.46|1034.1|1041.37|1038.01|1037.1|1033.74|0
1652424300000|2022-05-13 06:45:00|1037.58|1034.22|1035.2|1031.84|1038.65|1035.29|1034.97|1031.61|0
1652424600000|2022-05-13 06:50:00|1035.44|1032.08|1036.15|1032.79|1037.1|1033.74|1034.73|1031.37|0
1652424900000|2022-05-13 06:55:00|1036.86|1033.5|1037.57|1034.21|1038.65|1035.29|1034.97|1031.61|0
1652425200000|2022-05-13 07:00:00|1038.76|1035.4|1044.22|1040.86|1046.12|1042.76|1037.94|1034.58|0
1652425500000|2022-05-13 07:05:00|1044.58|1041.7|1043.03|1040.15|1047.54|1044.66|1042.08|1039.2|0
1652425800000|2022-05-13 07:10:00|1042.79|1039.91|1040.18|1037.3|1043.39|1040.51|1037.57|1034.69|0
1652426100000|2022-05-13 07:15:00|1040.07|1037.19|1042.79|1039.91|1045.64|1042.76|1036.98|1034.1|0
1652426400000|2022-05-13 07:20:00|1042.68|1039.8|1033.9|1031.02|1043.86|1040.98|1032.36|1029.48|0
1652426700000|2022-05-13 07:25:00|1033.54|1030.66|1033.07|1030.19|1039.7|1036.82|1032.12|1029.24|0
1652427000000|2022-05-13 07:30:00|1032.59|1029.71|1024.88|1022|1033.78|1030.9|1024.88|1022|0
1652427300000|2022-05-13 07:35:00|1025|1022.12|1024.88|1022|1026.3|1023.42|1024.88|1022|0
1652427600000|2022-05-13 07:40:00|1025.12|1022.24|1027.72|1024.84|1028.9|1026.02|1025.12|1022.24|0
1652427900000|2022-05-13 07:45:00|1027.48|1024.6|1027.01|1024.13|1028.66|1025.78|1024.88|1022|0
1652428200000|2022-05-13 07:50:00|1026.77|1023.89|1030.32|1027.44|1030.32|1027.44|1026.3|1023.42|0
1652428500000|2022-05-13 07:55:00|1029.85|1026.97|1033.4|1030.52|1035.06|1032.18|1029.61|1026.73|0
1652428800000|2022-05-13 08:00:00|1033.63|1030.75|1029.02|1026.14|1033.63|1030.75|1027.48|1024.6|0
1652429100000|2022-05-13 08:05:00|1029.14|1026.26|1027.37|1024.49|1029.14|1026.26|1025.82|1022.94|0
1652429400000|2022-05-13 08:10:00|1027.24|1024.36|1030.56|1027.68|1031.03|1028.15|1027.24|1024.36|0
1652429700000|2022-05-13 08:15:00|1030.08|1027.2|1027.72|1024.84|1030.56|1027.68|1027.37|1024.49|0
1652430000000|2022-05-13 08:20:00|1028.07|1025.19|1025.59|1022.71|1028.9|1026.02|1025.59|1022.71|0
1652430300000|2022-05-13 08:25:00|1025.71|1022.83|1026.3|1023.42|1027|1024.12|1024.88|1022|0
1652430600000|2022-05-13 08:30:00|1026.06|1023.18|1026.77|1023.89|1029.61|1026.73|1025.35|1022.47|0
1652430900000|2022-05-13 08:35:00|1026.53|1023.65|1029.13|1026.25|1029.61|1026.73|1026.53|1023.65|0
1652431200000|2022-05-13 08:40:00|1029.37|1026.49|1030.55|1027.67|1031.97|1029.09|1028.55|1025.67|0
1652431500000|2022-05-13 08:45:00|1031.03|1028.15|1033.87|1030.99|1034.1|1031.22|1030.79|1027.91|0
1652431800000|2022-05-13 08:50:00|1034.1|1031.22|1031.03|1028.15|1035.17|1032.29|1030.91|1028.03|0
1652432100000|2022-05-13 08:55:00|1030.79|1027.91|1030.2|1027.32|1032.21|1029.33|1030.08|1027.2|0
1652432400000|2022-05-13 09:00:00|1030.08|1027.2|1027.83|1024.95|1030.08|1027.2|1027.24|1024.36|0
1652432700000|2022-05-13 09:05:00|1027.47|1024.59|1024.87|1021.99|1028.78|1025.9|1024.87|1021.99|0
1652433000000|2022-05-13 09:10:00|1025.11|1022.23|1026.53|1023.65|1026.53|1023.65|1024.87|1021.99|0
1652433300000|2022-05-13 09:15:00|1026.41|1023.53|1026.05|1023.17|1027.95|1025.07|1025.82|1022.94|0
1652433600000|2022-05-13 09:20:00|1025.82|1022.94|1026.53|1023.65|1026.53|1023.65|1025.82|1022.94|0
1652433900000|2022-05-13 09:25:00|1026.76|1023.88|1028.42|1025.54|1029.36|1026.48|1023.22|1020.34|0
1652434200000|2022-05-13 09:30:00|1028.18|1025.3|1031.73|1028.85|1032.92|1030.04|1027.71|1024.83|0
1652434500000|2022-05-13 09:35:00|1031.49|1028.61|1032.2|1029.32|1033.63|1030.75|1030.78|1027.9|0
1652434800000|2022-05-13 09:40:00|1031.73|1028.85|1031.14|1028.26|1033.15|1030.27|1030.78|1027.9|0
1652435100000|2022-05-13 09:45:00|1030.07|1027.19|1032.09|1029.21|1033.75|1030.87|1028.65|1025.77|0
1652435400000|2022-05-13 09:50:00|1031.97|1029.09|1036.7|1033.82|1036.7|1033.82|1031.73|1028.85|0
1652435700000|2022-05-13 09:55:00|1036.83|1033.95|1034.57|1031.69|1036.83|1033.95|1033.27|1030.39|0
1652436000000|2022-05-13 10:00:00|1034.81|1031.93|1032.8|1029.92|1035.17|1032.29|1032.68|1029.8|0
1652436300000|2022-05-13 10:05:00|1032.91|1030.03|1036.94|1034.06|1037.18|1034.3|1032.91|1030.03|0
1652436600000|2022-05-13 10:10:00|1036.59|1033.71|1030.78|1027.9|1037.54|1034.66|1030.67|1027.79|0
1652436900000|2022-05-13 10:15:00|1031.49|1028.61|1033.27|1030.39|1033.62|1030.74|1030.31|1027.43|0
1652437200000|2022-05-13 10:20:00|1033.15|1030.27|1031.61|1028.73|1033.86|1030.98|1031.49|1028.61|0
1652437500000|2022-05-13 10:25:00|1031.96|1029.08|1031.85|1028.97|1032.44|1029.56|1031.02|1028.14|0
1652437800000|2022-05-13 10:30:00|1032.2|1029.32|1030.31|1027.43|1032.91|1030.03|1029.6|1026.72|0
1652438100000|2022-05-13 10:35:00|1030.07|1027.19|1027.23|1024.35|1030.07|1027.19|1027.23|1024.35|0
1652438400000|2022-05-13 10:40:00|1027.12|1024.24|1030.3|1027.42|1030.3|1027.42|1026.76|1023.88|0
1652438700000|2022-05-13 10:45:00|1030.07|1027.19|1030.3|1027.42|1030.78|1027.9|1029.12|1026.24|0
1652439000000|2022-05-13 10:50:00|1030.43|1027.55|1029.36|1026.48|1030.43|1027.55|1028.17|1025.29|0
1652439300000|2022-05-13 10:55:00|1028.88|1026|1027.94|1025.06|1029.36|1026.48|1026.28|1023.4|0
1652439600000|2022-05-13 11:00:00|1027.46|1024.58|1029.36|1026.48|1030.3|1027.42|1026.04|1023.16|0
1652439900000|2022-05-13 11:05:00|1029.48|1026.6|1029.48|1026.6|1031.49|1028.61|1029.12|1026.24|0
1652440200000|2022-05-13 11:10:00|1029.59|1026.71|1030.07|1027.19|1031.01|1028.13|1029.59|1026.71|0
1652440500000|2022-05-13 11:15:00|1030.19|1027.31|1030.77|1027.89|1031.49|1028.61|1029.59|1026.71|0
1652440800000|2022-05-13 11:20:00|1031.01|1028.13|1030.77|1027.89|1031.48|1028.6|1030.06|1027.18|0
1652441100000|2022-05-13 11:25:00|1030.54|1027.66|1029.48|1026.6|1031.01|1028.13|1028.64|1025.76|0
1652441400000|2022-05-13 11:30:00|1029.35|1026.47|1025.57|1022.69|1031.01|1028.13|1025.57|1022.69|0
1652441700000|2022-05-13 11:35:00|1025.45|1022.57|1025.8|1022.92|1026.28|1023.4|1024.86|1021.98|0
1652442000000|2022-05-13 11:40:00|1025.69|1022.81|1023.81|1020.93|1026.28|1023.4|1023.58|1020.7|0
1652442300000|2022-05-13 11:45:00|1024.05|1021.17|1021.68|1018.8|1025.71|1022.83|1021.68|1018.8|0
1652442600000|2022-05-13 11:50:00|1022.16|1019.28|1021.44|1018.56|1024.99|1022.11|1021.44|1018.56|0
1652442900000|2022-05-13 11:55:00|1021.21|1018.33|1015.06|1012.18|1021.21|1018.33|1013.17|1010.29|0
1652443200000|2022-05-13 12:00:00|1014.35|1011.47|1017.9|1015.02|1018.13|1015.25|1012.7|1009.82|0
1652443500000|2022-05-13 12:05:00|1018.13|1015.25|1017.9|1015.02|1019.55|1016.67|1016.84|1013.96|0
1652443800000|2022-05-13 12:10:00|1017.66|1014.78|1019.32|1016.44|1019.86|1016.98|1017.42|1014.54|0
1652444100000|2022-05-13 12:15:00|1019.08|1016.2|1017.08|1014.2|1020.03|1017.15|1015.54|1012.66|0
1652444400000|2022-05-13 12:20:00|1016.96|1014.08|1019.2|1016.32|1019.79|1016.91|1015.78|1012.9|0
1652444700000|2022-05-13 12:25:00|1019.08|1016.2|1019.32|1016.44|1020.5|1017.62|1019.08|1016.2|0
1652445000000|2022-05-13 12:30:00|1019.44|1016.56|1015.19|1012.31|1019.55|1016.67|1014.83|1011.95|0
1652445300000|2022-05-13 12:35:00|1015.07|1012.19|1016.01|1013.13|1016.48|1013.6|1014.83|1011.95|0
1652445600000|2022-05-13 12:40:00|1015.77|1012.89|1017.7|1014.82|1018.88|1016|1015.54|1012.66|0
1652445900000|2022-05-13 12:45:00|1017.46|1014.58|1015.34|1012.46|1017.7|1014.82|1015.1|1012.22|0
1652446200000|2022-05-13 12:50:00|1015.57|1012.69|1013.92|1011.04|1016.28|1013.4|1013.45|1010.57|0
1652446500000|2022-05-13 12:55:00|1013.68|1010.8|1018.88|1016|1018.88|1016|1013.45|1010.57|0
1652446800000|2022-05-13 13:00:00|1018.4|1015.52|1021.47|1018.59|1022.66|1019.78|1017.93|1015.05|0
1652447100000|2022-05-13 13:05:00|1021.24|1018.36|1021.95|1019.07|1022.65|1019.77|1018.87|1015.99|0
1652447400000|2022-05-13 13:10:00|1022.18|1019.3|1028.57|1025.69|1029.04|1026.16|1021.24|1018.36|0
1652447700000|2022-05-13 13:15:00|1028.33|1025.45|1028.33|1025.45|1028.57|1025.69|1025.49|1022.61|0
1652448000000|2022-05-13 13:20:00|1028.8|1025.92|1030.7|1027.82|1030.7|1027.82|1028.09|1025.21|0
1652448300000|2022-05-13 13:25:00|1030.22|1027.34|1029.28|1026.4|1031.41|1028.53|1027.86|1024.98|0
1652448600000|2022-05-13 13:30:00|1027.15|1024.27|1033.3|1030.42|1033.3|1030.42|1023.83|1020.95|0
1652448900000|2022-05-13 13:35:00|1033.78|1030.9|1025.77|1022.89|1038.99|1036.11|1021.47|1018.59|0
1652449200000|2022-05-13 13:40:00|1026.39|1023.51|1020.45|1017.57|1031.68|1028.8|1019.75|1016.87|0
1652449500000|2022-05-13 13:45:00|1019.98|1017.1|1024.71|1021.83|1027.32|1024.44|1017.85|1014.97|0
1652449800000|2022-05-13 13:50:00|1023.77|1020.89|1007.23|1004.35|1024.48|1021.6|1006.29|1003.41|0
1652450100000|2022-05-13 13:55:00|1006.76|1003.88|1011.24|1008.36|1013.49|1010.61|1006.76|1003.88|0
1652450400000|2022-05-13 14:00:00|1010.18|1007.3|999.69|996.81|1011|1008.12|997.46|994.58|0
1652450700000|2022-05-13 14:05:00|998.75|995.87|999.22|996.34|1005.58|1002.7|998.28|995.4|0
1652451000000|2022-05-13 14:10:00|998.98|996.1|998.98|996.1|1002.75|999.87|995.69|992.81|0
1652451300000|2022-05-13 14:15:00|998.75|995.87|998.22|995.34|1003.19|1000.31|996.34|993.46|0
1652451600000|2022-05-13 14:20:00|997.52|994.64|985.26|982.38|997.52|994.64|984.79|981.91|0
1652451900000|2022-05-13 14:25:00|985.02|982.14|986.2|983.32|987.61|984.73|981.96|979.08|0
1652452200000|2022-05-13 14:30:00|986.43|983.55|983.56|980.68|987.38|984.5|982.38|979.5|0
1652452500000|2022-05-13 14:35:00|983.33|980.45|984.98|982.1|987.58|984.7|981.68|978.8|0
1652452800000|2022-05-13 14:40:00|985.22|982.34|996.83|993.95|996.83|993.95|984.63|981.75|0
1652453100000|2022-05-13 14:45:00|997.06|994.18|995.18|992.3|1002.49|999.61|992.12|989.24|0
1652453400000|2022-05-13 14:50:00|995.41|992.53|986.47|983.59|996.36|993.48|986|983.12|0
1652453700000|2022-05-13 14:55:00|986|983.12|987.88|985|989.76|986.88|984.36|981.48|0
1652454000000|2022-05-13 15:00:00|988.82|985.94|990.94|988.06|994|991.12|987.18|984.3|0
1652454300000|2022-05-13 15:05:00|990.23|987.35|986.71|983.83|990.7|987.82|985.89|983.01|0
1652454600000|2022-05-13 15:10:00|986.83|983.95|987.18|984.3|989.29|986.41|985.53|982.65|0
1652454900000|2022-05-13 15:15:00|988.12|985.24|990.94|988.06|993.53|990.65|987.18|984.3|0
1652455200000|2022-05-13 15:20:00|991.17|988.29|985.29|982.41|991.17|988.29|982.95|980.07|0
1652455500000|2022-05-13 15:25:00|984.82|981.94|982.01|979.13|986.7|983.82|981.07|978.19|0
1652455800000|2022-05-13 15:30:00|981.54|978.66|983.41|980.53|986|983.12|980.13|977.25|0
1652456100000|2022-05-13 15:35:00|983.18|980.3|981.07|978.19|984.59|981.71|979.89|977.01|0
1652456400000|2022-05-13 15:40:00|981.3|978.42|984.82|981.94|989.05|986.17|981.3|978.42|0
1652456700000|2022-05-13 15:45:00|985.06|982.18|986.94|984.06|988.58|985.7|985.06|982.18|0
1652457000000|2022-05-13 15:50:00|987.17|984.29|981.06|978.18|987.64|984.76|980.83|977.95|0
1652457300000|2022-05-13 15:55:00|981.3|978.42|982.94|980.06|983.65|980.77|980.59|977.71|0
1652457600000|2022-05-13 16:00:00|981.77|978.89|977.54|974.66|982.47|979.59|977.31|974.43|0
1652457900000|2022-05-13 16:05:00|977.31|974.43|970.98|968.1|977.54|974.66|970.98|968.1|0
1652458200000|2022-05-13 16:10:00|970.75|967.87|969.11|966.23|972.86|969.98|966.54|963.66|0
1652458500000|2022-05-13 16:15:00|969.34|966.46|972.62|969.74|972.62|969.74|968.17|965.29|0
1652458800000|2022-05-13 16:20:00|972.86|969.98|974.96|972.08|976.6|973.72|971.22|968.34|0
1652459100000|2022-05-13 16:25:00|976.14|973.26|975.2|972.32|979.89|977.01|975.2|972.32|0
1652459400000|2022-05-13 16:30:00|974.96|972.08|972.44|969.56|974.96|972.08|970.24|967.36|0
1652459700000|2022-05-13 16:35:00|972.67|969.79|971.74|968.86|972.91|970.03|971.03|968.15|0
1652460000000|2022-05-13 16:40:00|971.97|969.09|973.61|970.73|973.61|970.73|969.62|966.74|0
1652460300000|2022-05-13 16:45:00|973.14|970.26|978.55|975.67|978.78|975.9|972.67|969.79|0
1652460600000|2022-05-13 16:50:00|978.78|975.9|984.43|981.55|989.14|986.26|978.78|975.9|0
1652460900000|2022-05-13 16:55:00|984.66|981.78|979.25|976.37|984.66|981.78|979.02|976.14|0
1652461200000|2022-05-13 17:00:00|979.02|976.14|977.84|974.96|980.66|977.78|975.26|972.38|0
1652461500000|2022-05-13 17:05:00|978.55|975.67|982.31|979.43|983.96|981.08|978.31|975.43|0
1652461800000|2022-05-13 17:10:00|982.54|979.66|980.47|977.59|984.9|982.02|980.47|977.59|0
1652462100000|2022-05-13 17:15:00|981.41|978.53|986.35|983.47|987.29|984.41|981.41|978.53|0
1652462400000|2022-05-13 17:20:00|986.58|983.7|984.12|981|990.12|987.24|984.12|981|0
1652462700000|2022-05-13 17:25:00|983.88|980.76|987.88|984.76|987.88|984.76|981.53|978.41|0
1652463000000|2022-05-13 17:30:00|986.7|983.58|984.35|981.23|988.35|985.23|983.64|980.52|0
1652463300000|2022-05-13 17:35:00|984.11|980.99|990.23|987.11|990.47|987.35|984.11|980.99|0
1652463600000|2022-05-13 17:40:00|990|986.88|995.42|992.3|996.83|993.71|990|986.88|0
1652463900000|2022-05-13 17:45:00|995.65|992.53|993.3|990.18|999.19|996.07|992.82|989.7|0
1652464200000|2022-05-13 17:50:00|993.77|990.65|995.65|992.53|998.25|995.13|992.35|989.23|0
1652464500000|2022-05-13 17:55:00|996.6|993.48|1001.79|998.67|1004.39|1001.27|995.89|992.77|0
1652464800000|2022-05-13 18:00:00|1002.5|999.38|1018.33|1015.21|1020.01|1016.89|1002.5|999.38|0
1652465100000|2022-05-13 18:05:00|1019.39|1016.27|1012.29|1009.17|1023.18|1020.06|1011.35|1008.23|0
1652465400000|2022-05-13 18:10:00|1012.53|1009.41|1015.48|1012.6|1016.55|1013.43|1008.51|1005.39|0
1652465700000|2022-05-13 18:15:00|1015.72|1012.84|1009.22|1006.34|1017.85|1014.97|1009.1|1006.22|0
1652466000000|2022-05-13 18:20:00|1008.86|1005.98|1015.96|1013.08|1018.56|1015.68|1008.86|1005.98|0
1652466300000|2022-05-13 18:25:00|1015.25|1012.37|1014.54|1011.66|1019.75|1016.87|1013.35|1010.47|0
1652466600000|2022-05-13 18:30:00|1013.83|1010.95|1006.97|1004.09|1013.83|1010.95|999.42|996.54|0
1652466900000|2022-05-13 18:35:00|1007.21|1004.33|1009.81|1006.93|1012.77|1009.89|1005.55|1002.67|0
1652467200000|2022-05-13 18:40:00|1009.57|1006.69|1004.84|1001.96|1011.7|1008.82|1003.66|1000.78|0
1652467500000|2022-05-13 18:45:00|1004.61|1001.73|1008.62|1005.74|1011.7|1008.82|1004.37|1001.49|0
1652467800000|2022-05-13 18:50:00|1009.1|1006.22|992.11|989.23|1009.33|1006.45|991.77|988.89|0
1652468100000|2022-05-13 18:55:00|991.64|988.76|991.64|988.76|994.59|991.71|991.41|988.53|0
1652468400000|2022-05-13 19:00:00|991.17|988.29|992.64|989.76|992.88|990|986.99|984.11|0
1652468700000|2022-05-13 19:05:00|992.4|989.52|984.63|982.23|992.4|989.52|984.39|981.99|0
1652469000000|2022-05-13 19:10:00|984.39|981.99|979.59|977.19|985.61|983.21|979.12|976.72|0
1652469300000|2022-05-13 19:15:00|979.12|976.72|977.95|975.55|981.95|979.55|975.36|972.96|0
1652469600000|2022-05-13 19:20:00|978.42|976.02|977|974.6|981.95|979.55|975.36|972.96|0
1652469900000|2022-05-13 19:25:00|977.48|975.08|973.24|970.84|979.59|977.19|972.77|970.37|0
1652470200000|2022-05-13 19:30:00|973.48|971.08|988.54|986.14|989.25|986.85|971.6|969.2|0
1652470500000|2022-05-13 19:35:00|988.43|986.03|986.62|983.74|992.55|990.15|981.68|978.8|0
1652470800000|2022-05-13 19:40:00|986.15|983.27|981.44|978.56|987.1|984.22|979.09|976.21|0
1652471100000|2022-05-13 19:45:00|981.33|978.45|983.95|981.07|989.85|986.97|976.88|974|0
1652471400000|2022-05-13 19:50:00|984.18|981.3|986.47|983.59|996.46|993.58|984.18|981.3|0
1652471700000|2022-05-13 19:55:00|987.18|984.3|981.3|978.42|990.48|987.6|979.89|977.01|0
1652472000000|2022-05-13 20:00:00|980.36|977.48|985.36|982.96|986.78|984.38|980.36|977.48|0
1652472300000|2022-05-13 20:05:00|985.24|982.84|988.42|986.02|988.9|986.5|984.88|982.48|0
1652472600000|2022-05-13 20:10:00|988.07|985.67|988.42|986.02|988.66|986.26|986.3|983.9|0
1652684700000|2022-05-16 07:05:00|1001.39|998.99|1006.23|1003.83|1007.89|1005.49|1001.27|998.87|0
1652685000000|2022-05-16 07:10:00|1005.64|1003.24|1006.7|1004.3|1011.68|1009.28|1005.52|1003.12|0
1652685300000|2022-05-16 07:15:00|1007.3|1004.9|1012.86|1010.46|1013.33|1010.93|1006.94|1004.54|0
1652685600000|2022-05-16 07:20:00|1013.33|1010.93|1011.91|1009.51|1015.7|1013.3|1011.33|1008.93|0
1652685900000|2022-05-16 07:25:00|1011.68|1009.28|1003.86|1001.46|1011.68|1009.28|1002.1|999.7|0
1652686200000|2022-05-16 07:30:00|1002.68|1000.28|1001.03|998.63|1004.34|1001.94|999.61|997.21|0
1652686500000|2022-05-16 07:35:00|1000.79|998.39|1001.5|999.1|1004.22|1001.82|999.73|997.33|0
1652686800000|2022-05-16 07:40:00|1001.74|999.34|1000.68|998.28|1002.09|999.69|998.66|996.26|0
1652687100000|2022-05-16 07:45:00|1000.55|998.15|998.43|996.03|1001.5|999.1|994.89|992.49|0
1652687400000|2022-05-16 07:50:00|998.66|996.26|1001.86|999.46|1002.33|999.93|996.42|994.02|0
1652687700000|2022-05-16 07:55:00|1002.09|999.69|1001.38|998.98|1003.63|1001.23|999.13|996.73|0
1652688000000|2022-05-16 08:00:00|1001.02|998.62|998.43|996.03|1001.62|999.22|996.77|994.37|0
1652688300000|2022-05-16 08:05:00|998.55|996.15|997.95|995.55|1000.79|998.39|997.48|995.08|0
1652688600000|2022-05-16 08:10:00|998.08|995.68|994.65|992.25|998.08|995.68|994.65|992.25|0
1652688900000|2022-05-16 08:15:00|994.77|992.37|990.64|988.24|995.36|992.96|989.93|987.53|0
1652689200000|2022-05-16 08:20:00|990.17|987.77|988.99|986.59|991.23|988.83|988.64|986.24|0
1652689500000|2022-05-16 08:25:00|988.64|986.24|992.88|990.48|993.35|990.95|988.4|986|0
1652689800000|2022-05-16 08:30:00|992.76|990.36|991.11|988.71|994.17|991.77|989.34|986.94|0
1652690100000|2022-05-16 08:35:00|991.23|988.83|993.7|991.3|994.3|991.9|990.16|987.76|0
1652690400000|2022-05-16 08:40:00|993.47|991.07|992.76|990.36|995.71|993.31|991.81|989.41|0
1652690700000|2022-05-16 08:45:00|992.64|990.24|991.34|988.94|992.99|990.59|990.87|988.47|0
1652691000000|2022-05-16 08:50:00|991.23|988.83|987.69|985.29|991.81|989.41|987.57|985.17|0
1652691300000|2022-05-16 08:55:00|987.81|985.41|984.51|982.11|988.28|985.88|984.51|982.11|0
1652691600000|2022-05-16 09:00:00|984.98|982.58|984.16|981.76|985.69|983.29|983.57|981.17|0
1652691900000|2022-05-16 09:05:00|984.04|981.64|986.63|984.23|987.46|985.06|984.04|981.64|0
1652692200000|2022-05-16 09:10:00|986.75|984.35|986.51|984.11|987.33|984.93|985.21|982.81|0
1652692500000|2022-05-16 09:15:00|986.39|983.99|987.45|985.05|988.16|985.76|985.68|983.28|0
1652692800000|2022-05-16 09:20:00|987.1|984.7|990.4|988|990.87|988.47|986.86|984.46|0
1652693100000|2022-05-16 09:25:00|990.28|987.88|993.46|991.06|993.7|991.3|989.92|987.52|0
1652693400000|2022-05-16 09:30:00|993.7|991.3|991.34|988.94|993.7|991.3|990.75|988.35|0
1652693700000|2022-05-16 09:35:00|991.93|989.53|994.29|991.89|994.4|992|991.46|989.06|0
1652694000000|2022-05-16 09:40:00|994.53|992.13|994.17|991.77|995.11|992.71|992.64|990.24|0
1652694300000|2022-05-16 09:45:00|994.29|991.89|992.51|990.11|994.4|992|992.51|990.11|0
1652694600000|2022-05-16 09:50:00|992.64|990.24|994.76|992.36|994.87|992.47|992.28|989.88|0
1652694900000|2022-05-16 09:55:00|994.64|992.24|997.23|994.83|998.65|996.25|994.4|992|0
1652695200000|2022-05-16 10:00:00|996.53|994.13|993.69|991.29|996.76|994.36|993.69|991.29|0
1652695500000|2022-05-16 10:05:00|993.22|990.82|995.11|992.71|996.05|993.65|993.22|990.82|0
1652695800000|2022-05-16 10:10:00|994.99|992.59|992.98|990.58|995.94|993.54|992.98|990.58|0
1652696100000|2022-05-16 10:15:00|992.87|990.47|993.46|991.06|993.93|991.53|992.16|989.76|0
1652696400000|2022-05-16 10:20:00|993.22|990.82|995.34|992.94|995.94|993.54|993.22|990.82|0
1652696700000|2022-05-16 10:25:00|994.63|992.23|991.45|989.05|994.87|992.47|990.39|987.99|0
1652697000000|2022-05-16 10:30:00|991.93|989.53|994.16|991.76|995.58|993.18|991.93|989.53|0
1652697300000|2022-05-16 10:35:00|993.45|991.05|990.44|988.04|994.87|992.47|989.73|987.33|0
1652697600000|2022-05-16 10:40:00|990.91|988.51|991.86|989.46|992.57|990.17|989.97|987.57|0
1652697900000|2022-05-16 10:45:00|991.62|989.22|991.62|989.22|992.33|989.93|989.97|987.57|0
1652698200000|2022-05-16 10:50:00|991.74|989.34|994.45|992.05|994.69|992.29|991.38|988.98|0
1652698500000|2022-05-16 10:55:00|994.69|992.29|993.51|991.11|994.69|992.29|991.15|988.75|0
1652698800000|2022-05-16 11:00:00|992.8|990.4|993.04|990.64|993.75|991.35|991.62|989.22|0
1652699100000|2022-05-16 11:05:00|993.51|991.11|989.26|986.86|993.51|991.11|988.31|985.91|0
1652699400000|2022-05-16 11:10:00|989.49|987.09|990.2|987.8|990.67|988.27|988.55|986.15|0
1652699700000|2022-05-16 11:15:00|989.85|987.45|989.49|987.09|991.38|988.98|989.26|986.86|0
1652700000000|2022-05-16 11:20:00|989.38|986.98|988.78|986.38|992.09|989.69|987.84|985.44|0
1652700300000|2022-05-16 11:25:00|989.02|986.62|992.8|990.4|993.51|991.11|988.78|986.38|0
1652700600000|2022-05-16 11:30:00|992.56|990.16|994.92|992.52|995.16|992.76|992.09|989.69|0
1652700900000|2022-05-16 11:35:00|995.05|992.65|993.98|991.58|995.16|992.76|993.27|990.87|0
1652701200000|2022-05-16 11:40:00|994.1|991.7|992.09|989.69|994.21|991.81|991.85|989.45|0
1652701500000|2022-05-16 11:45:00|991.97|989.57|991.38|988.98|992.56|990.16|989.96|987.56|0
1652701800000|2022-05-16 11:50:00|991.61|989.21|989.61|987.21|992.56|990.16|988.31|985.91|0
1652702100000|2022-05-16 11:55:00|989.38|986.98|989.96|987.56|992.09|989.69|989.25|986.85|0
1652702400000|2022-05-16 12:00:00|989.49|987.09|990.43|988.03|992.32|989.92|986.89|984.49|0
1652702700000|2022-05-16 12:05:00|990.2|987.8|991.38|988.98|993.27|990.87|990.2|987.8|0
1652703000000|2022-05-16 12:10:00|991.61|989.21|987.36|984.96|992.21|989.81|986.89|984.49|0
1652703300000|2022-05-16 12:15:00|987.25|984.85|985.95|983.55|988.07|985.67|985|982.6|0
1652703600000|2022-05-16 12:20:00|985.48|983.08|981.7|979.3|985.71|983.31|981.7|979.3|0
1652703900000|2022-05-16 12:25:00|982.06|979.66|980.32|977.92|984.53|982.13|979.61|977.21|0
1652704200000|2022-05-16 12:30:00|980.09|977.69|974.54|972.14|982.69|980.29|974.3|971.9|0
1652704500000|2022-05-16 12:35:00|974.3|971.9|976.19|973.79|977.6|975.2|973.36|970.96|0
1652704800000|2022-05-16 12:40:00|976.07|973.67|979.96|977.56|980.43|978.03|976.07|973.67|0
1652705100000|2022-05-16 12:45:00|979.85|977.45|983.74|981.34|984.21|981.81|979.72|977.32|0
1652705400000|2022-05-16 12:50:00|983.86|981.46|982.79|980.39|983.97|981.57|982.08|979.68|0
1652705700000|2022-05-16 12:55:00|982.55|980.15|986.71|984.31|988.43|986.03|982.32|979.92|0
1652706000000|2022-05-16 13:00:00|986.47|984.07|984.82|982.42|987.65|985.25|984.82|982.42|0
1652706300000|2022-05-16 13:05:00|984.58|982.18|987.18|984.78|989.54|987.14|984.58|982.18|0
1652706600000|2022-05-16 13:10:00|987.42|985.02|989.31|986.91|991.2|988.8|986.94|984.54|0
1652706900000|2022-05-16 13:15:00|989.07|986.67|992.5|990.1|992.62|990.22|989.07|986.67|0
1652707200000|2022-05-16 13:20:00|993.09|990.69|994.27|991.87|998.54|996.14|993.09|990.69|0
1652707500000|2022-05-16 13:25:00|993.8|991.4|994.75|992.35|996.4|994|991.67|989.27|0
1652707800000|2022-05-16 13:30:00|993.69|991.29|996.17|993.77|999.72|997.32|986.23|983.83|0
1652708100000|2022-05-16 13:35:00|994.27|991.87|985.86|983.46|1001.85|999.45|985.51|983.11|0
1652708400000|2022-05-16 13:40:00|985.15|982.75|997.41|995.01|999.54|997.14|982.57|980.17|0
1652708700000|2022-05-16 13:45:00|998.59|996.19|1014.17|1011.77|1016.18|1013.78|997.3|994.9|0
1652709000000|2022-05-16 13:50:00|1013.57|1011.17|1004.81|1002.41|1017.6|1015.2|1002.44|1000.04|0
1652709300000|2022-05-16 13:55:00|1004.1|1001.7|1007.88|1005.48|1009.78|1007.38|999.61|997.21|0
1652709600000|2022-05-16 14:00:00|1007.17|1004.77|1009.66|1007.26|1017.12|1014.72|1005.28|1002.88|0
1652709900000|2022-05-16 14:05:00|1009.78|1007.38|994.77|992.37|1009.78|1007.38|994.18|991.78|0
1652710200000|2022-05-16 14:10:00|994.41|992.01|995.65|993.25|997.31|994.91|987.16|984.76|0
1652710500000|2022-05-16 14:15:00|994.95|992.55|987.95|985.55|995.18|992.78|984.64|982.24|0
1652710800000|2022-05-16 14:20:00|987.48|985.08|984.62|982.22|987.48|985.08|980.95|978.55|0
1652711100000|2022-05-16 14:25:00|984.86|982.46|977.27|974.87|989.84|987.44|976.33|973.93|0
1652711400000|2022-05-16 14:30:00|976.92|974.52|991.98|989.58|994.12|991.72|976.56|974.16|0
1652711700000|2022-05-16 14:35:00|992.93|990.53|989|986.6|994.21|991.81|988.18|985.78|0
1652712000000|2022-05-16 14:40:00|989.47|987.07|991.13|988.73|997.66|995.26|989.24|986.84|0
1652712300000|2022-05-16 14:45:00|991.37|988.97|1003.2|1000.8|1003.68|1001.28|991.37|988.97|0
1652712600000|2022-05-16 14:50:00|1003.33|1000.93|1004.15|1001.75|1006.42|1004.02|1000.35|997.95|0
1652712900000|2022-05-16 14:55:00|1004.39|1001.99|1006.46|1004.06|1008.91|1006.51|1003.2|1000.8|0
1652713200000|2022-05-16 15:00:00|1008.61|1006.21|1005.99|1003.59|1011.23|1008.83|1004.56|1002.16|0
1652713500000|2022-05-16 15:05:00|1006.82|1004.42|1001.46|999.06|1012.18|1009.78|1001.46|999.06|0
1652713800000|2022-05-16 15:10:00|1003.13|1000.73|1003.37|1000.97|1005.27|1002.87|999.56|997.16|0
1652714100000|2022-05-16 15:15:00|1003.84|1001.44|998.92|996.52|1004.32|1001.92|995.04|992.64|0
1652714400000|2022-05-16 15:20:00|999.52|997.12|1001.06|998.66|1004.63|1002.23|999.05|996.65|0
1652714700000|2022-05-16 15:25:00|1001.18|998.78|1001.3|998.9|1004.86|1002.46|1000.35|997.95|0
1652715000000|2022-05-16 15:30:00|1002.01|999.61|998.21|995.81|1007.24|1004.84|998.21|995.81|0
1652715300000|2022-05-16 15:35:00|996.55|994.15|995.36|992.96|1009.62|1007.22|993.94|991.54|0
1652715600000|2022-05-16 15:40:00|995.12|992.72|988.49|986.09|1002.01|999.61|988.49|986.09|0
1652715900000|2022-05-16 15:45:00|988.72|986.32|985.64|983.24|991.09|988.69|985.64|983.24|0
1652716200000|2022-05-16 15:50:00|985.88|983.48|979.93|977.53|989.65|987.25|979.46|977.06|0
1652716500000|2022-05-16 15:55:00|979.46|977.06|979.7|977.3|981.59|979.19|977.33|974.93|0
1652716800000|2022-05-16 16:00:00|978.99|976.59|977.8|975.4|981.24|978.84|974.02|971.62|0
1652717100000|2022-05-16 16:05:00|978.75|976.35|983.84|981.44|987.27|984.87|978.63|976.23|0
1652717400000|2022-05-16 16:10:00|984.19|981.79|987.98|985.58|988.46|986.06|983.48|981.08|0
1652717700000|2022-05-16 16:15:00|986.8|984.4|989.32|986.92|992.73|990.33|986.56|984.16|0
1652718000000|2022-05-16 16:20:00|989.87|987.47|992.23|989.83|994.02|991.62|988.68|986.28|0
1652718300000|2022-05-16 16:25:00|992|989.6|990.1|987.7|994.6|992.2|988.57|986.17|0
1652718600000|2022-05-16 16:30:00|991.29|988.89|988.92|986.52|992.94|990.54|986.55|984.15|0
1652718900000|2022-05-16 16:35:00|987.73|985.33|995.08|992.68|995.55|993.15|983.71|981.31|0
1652719200000|2022-05-16 16:40:00|995.31|992.91|997.27|994.87|998.21|995.81|993.65|991.25|0
1652719500000|2022-05-16 16:45:00|997.5|995.1|989.69|987.29|998.93|996.53|989.69|987.29|0
1652719800000|2022-05-16 16:50:00|989.22|986.82|997.03|994.63|997.98|995.58|988.75|986.35|0
1652720100000|2022-05-16 16:55:00|997.74|995.34|995.37|992.97|999.16|996.76|994.19|991.79|0
1652720400000|2022-05-16 17:00:00|996.79|994.39|992.77|990.37|999.87|997.47|992.77|990.37|0
1652720700000|2022-05-16 17:05:00|993.48|991.08|987.09|984.69|995.13|992.73|986.85|984.45|0
1652721000000|2022-05-16 17:10:00|987.56|985.16|981.72|979.32|988.98|986.58|980|977.6|0
1652721300000|2022-05-16 17:15:00|981.24|978.84|989.29|986.89|989.76|987.36|980.53|978.13|0
1652721600000|2022-05-16 17:20:00|988.81|986.41|979.11|976.71|989.76|987.36|975.57|973.17|0
1652721900000|2022-05-16 17:25:00|978.64|976.24|972.5|970.1|980.3|977.9|971.8|969.4|0
1652722200000|2022-05-16 17:30:00|972.98|970.58|970.62|968.22|972.98|970.58|969.2|966.8|0
1652722500000|2022-05-16 17:35:00|971.09|968.69|971.88|969.48|974.04|971.64|969.44|967.04|0
1652722800000|2022-05-16 17:40:00|971.75|969.35|970.33|967.93|977.66|975.26|967.03|964.63|0
1652723100000|2022-05-16 17:45:00|969.86|967.46|975.29|972.89|976|973.6|969.86|967.46|0
1652723400000|2022-05-16 17:50:00|974.82|972.42|975.06|972.66|976|973.6|971.75|969.35|0
1652723700000|2022-05-16 17:55:00|974.58|972.18|973.88|971.48|976.36|973.96|971.75|969.35|0
1652724000000|2022-05-16 18:00:00|973.4|971|971.28|968.88|978.6|976.2|970.8|968.4|0
1652724300000|2022-05-16 18:05:00|971.04|968.64|966.32|963.92|971.04|968.64|964.67|962.27|0
1652724600000|2022-05-16 18:10:00|966.09|963.69|969.98|967.58|972.11|969.71|966.09|963.69|0
1652724900000|2022-05-16 18:15:00|969.62|967.22|969.86|967.46|972.46|970.06|966.56|964.16|0
1652725200000|2022-05-16 18:20:00|969.62|967.22|966.12|963.72|970.8|968.4|965.38|962.98|0
1652725500000|2022-05-16 18:25:00|965.65|963.25|959.89|957.49|967.3|964.9|959.89|957.49|0
1652725800000|2022-05-16 18:30:00|959.65|957.25|958.95|956.55|960.36|957.96|956.36|953.96|0
1652726100000|2022-05-16 18:35:00|959.18|956.78|960.07|957.67|963.13|960.73|958.79|956.39|0
1652726400000|2022-05-16 18:40:00|959.12|956.72|962.65|960.25|963.36|960.96|956.77|954.37|0
1652726700000|2022-05-16 18:45:00|962.42|960.02|967.6|965.2|968.07|965.67|960.77|958.37|0
1652727000000|2022-05-16 18:50:00|967.84|965.44|967.13|964.73|970.9|968.5|963.6|961.2|0
1652727300000|2022-05-16 18:55:00|967.6|965.2|964.54|962.14|968.07|965.67|962.89|960.49|0
1652727600000|2022-05-16 19:00:00|964.3|961.9|963.83|961.43|967.84|965.44|963.12|960.72|0
1652727900000|2022-05-16 19:05:00|964.07|961.67|968.31|965.91|968.54|966.14|961.24|958.84|0
1652728200000|2022-05-16 19:10:00|969.49|967.09|978.94|976.06|980.36|977.48|969.25|966.85|0
1652728500000|2022-05-16 19:15:00|979.65|976.77|979.88|977|983.67|980.79|975.86|972.98|0
1652728800000|2022-05-16 19:20:00|980.83|977.95|984.52|981.64|987.59|984.71|980.83|977.95|0
1652729100000|2022-05-16 19:25:00|984.76|981.88|984.52|981.64|986.41|983.53|982.28|979.4|0
1652729400000|2022-05-16 19:30:00|985.35|982.47|990.19|987.31|990.66|987.78|982.16|979.28|0
1652729700000|2022-05-16 19:35:00|990.9|988.02|989.48|986.6|993.97|991.09|987.59|984.71|0
1652730000000|2022-05-16 19:40:00|989.13|986.25|994.21|991.33|994.91|992.03|987.12|984.24|0
1652730300000|2022-05-16 19:45:00|994.68|991.8|995.52|992.64|998.13|995.25|993.16|990.28|0
1652730600000|2022-05-16 19:50:00|992.21|989.33|991.74|988.86|993.16|990.28|985.36|982.48|0
1652730900000|2022-05-16 19:55:00|990.79|987.91|991.03|988.15|1000.26|997.38|990.08|987.2|0
1652731200000|2022-05-16 20:00:00|991.5|988.62|993.63|990.75|996|993.12|991.03|988.15|0
1652731500000|2022-05-16 20:05:00|994.1|991.22|995.88|993.48|996.7|994.3|993.39|990.51|0
1652731800000|2022-05-16 20:10:00|995.52|993.12|994.1|991.7|995.52|993.12|992.68|990.28|0
1652732100000|2022-05-16 20:15:00|994.3|991.5|995.48|992.68|995.72|992.92|994.06|991.26|0
1652732400000|2022-05-16 20:20:00|995.72|992.92|997.37|994.57|997.37|994.57|995.48|992.68|0
1652732700000|2022-05-16 20:25:00|996.9|994.1|996.66|993.86|997.37|994.57|996.08|993.28|0
1652733000000|2022-05-16 20:30:00|996.43|993.63|996.9|994.1|997.14|994.34|995.84|993.04|0
1652733300000|2022-05-16 20:35:00|996.66|993.86|996.49|993.69|996.9|994.1|996.13|993.33|0
1652733600000|2022-05-16 20:40:00|996.72|993.92|996.72|993.92|997.2|994.4|996.01|993.21|0
1652733900000|2022-05-16 20:45:00|996.48|993.68|996.72|993.92|996.72|993.92|996.48|993.68|0
1652734200000|2022-05-16 20:50:00|996.48|993.68|996.72|993.92|996.72|993.92|996.48|993.68|0
1652734500000|2022-05-16 20:55:00|996.48|993.68|996.84|994.04|996.84|994.04|996.25|993.45|0
1652734800000|2022-05-16 21:00:00|996.79|993.99|997.17|994.37|997.3|994.5|996.79|993.99|0
1652735100000|2022-05-16 21:05:00|997.06|994.26|997.1|994.3|997.17|994.37|997.02|994.22|0
1652735400000|2022-05-16 21:10:00|996.71|993.91|996.33|993.53|996.79|993.99|996.3|993.5|0
1652735700000|2022-05-16 21:15:00|996.54|993.74|996.96|994.16|996.96|994.16|996.26|993.46|0
1652736000000|2022-05-16 21:20:00|996.85|994.05|996.47|993.67|996.85|994.05|996.47|993.67|0
1652736300000|2022-05-16 21:25:00|996.81|994.01|996.78|993.98|996.89|994.09|996.71|993.91|0
1652736600000|2022-05-16 21:30:00|996.96|994.16|998.23|995.43|998.33|995.53|996.96|994.16|0
1652736900000|2022-05-16 21:35:00|998.09|995.29|997.75|994.95|998.09|995.29|997.44|994.64|0
1652737200000|2022-05-16 21:40:00|997.78|994.98|997.85|995.05|997.85|995.05|997.75|994.95|0
1652737500000|2022-05-16 21:45:00|997.81|995.01|997.27|994.47|997.81|995.01|997.1|994.3|0
1652737800000|2022-05-16 21:50:00|997.23|994.43|997.58|994.78|997.58|994.78|997.02|994.22|0
1652738100000|2022-05-16 21:55:00|997.44|994.64|997.29|994.49|997.44|994.64|997.02|994.22|0
1652738400000|2022-05-16 22:00:00|996.13|993.33|993.16|990.36|996.24|993.44|992.92|990.12|0
1652738700000|2022-05-16 22:05:00|993.04|990.24|994.1|991.3|995.29|992.49|992.92|990.12|0
1652739000000|2022-05-16 22:10:00|993.39|990.59|993.39|990.59|993.39|990.59|992.92|990.12|0
1652739300000|2022-05-16 22:15:00|993.16|990.36|992.09|989.29|993.16|990.36|991.5|988.7|0
1652739600000|2022-05-16 22:20:00|991.97|989.17|993.04|990.24|993.39|990.59|991.73|988.93|0
1652739900000|2022-05-16 22:25:00|992.92|990.12|992.09|989.29|992.92|990.12|991.49|988.69|0
1652740200000|2022-05-16 22:30:00|992.21|989.41|991.02|988.22|992.33|989.53|991.02|988.22|0
1652740500000|2022-05-16 22:35:00|991.26|988.46|990.31|987.51|991.26|988.46|990.31|987.51|0
1652740800000|2022-05-16 22:40:00|990.07|987.27|990.78|987.98|991.02|988.22|990.07|987.27|0
1652741100000|2022-05-16 22:45:00|991.02|988.22|991.73|988.93|992.2|989.4|991.02|988.22|0
1652741400000|2022-05-16 22:50:00|991.62|988.82|991.25|988.45|992.2|989.4|991.25|988.45|0
1652741700000|2022-05-16 22:55:00|991.02|988.22|991.49|988.69|991.97|989.17|990.78|987.98|0
1652742000000|2022-05-16 23:00:00|991.02|988.22|991.02|988.22|991.25|988.45|990.54|987.74|0
1652742300000|2022-05-16 23:05:00|990.9|988.1|990.78|987.98|991.25|988.45|990.31|987.51|0
1652742600000|2022-05-16 23:10:00|990.54|987.74|990.3|987.5|990.78|987.98|990.3|987.5|0
1652742900000|2022-05-16 23:15:00|990.19|987.39|990.54|987.74|990.54|987.74|989.83|987.03|0
1652743200000|2022-05-16 23:20:00|990.3|987.5|990.54|987.74|990.54|987.74|990.07|987.27|0
1652743500000|2022-05-16 23:25:00|990.3|987.5|992.2|989.4|992.2|989.4|990.3|987.5|0
1652743800000|2022-05-16 23:30:00|992.44|989.64|992.91|990.11|994.46|991.66|992.44|989.64|0
1652744100000|2022-05-16 23:35:00|993.03|990.23|993.62|990.82|993.86|991.06|992.44|989.64|0
1652744400000|2022-05-16 23:40:00|993.86|991.06|993.38|990.58|994.1|991.3|992.91|990.11|0
1652744700000|2022-05-16 23:45:00|993.15|990.35|989.35|986.55|993.15|990.35|989.35|986.55|0
1652745000000|2022-05-16 23:50:00|989.12|986.32|990.3|987.5|990.3|987.5|988.64|985.84|0
1652745300000|2022-05-16 23:55:00|990.19|987.39|988.88|986.08|990.3|987.5|988.53|985.73|0
1652745600000|2022-05-17 00:00:00|988.64|985.84|991.96|989.16|993.27|990.47|988.64|985.84|0
1652745900000|2022-05-17 00:05:00|992.08|989.28|991.96|989.16|992.91|990.11|991.49|988.69|0
1652746200000|2022-05-17 00:10:00|992.2|989.4|992.79|989.99|993.38|990.58|991.49|988.69|0
1652746500000|2022-05-17 00:15:00|992.91|990.11|987.22|984.42|993.38|990.58|987.22|984.42|0
1652746800000|2022-05-17 00:20:00|986.98|984.18|980.83|978.03|986.98|984.18|979.41|976.61|0
1652747100000|2022-05-17 00:25:00|981.06|978.26|979.88|977.08|981.54|978.74|979.41|976.61|0
1652747400000|2022-05-17 00:30:00|979.65|976.85|984.38|981.58|984.38|981.58|979.65|976.85|0
1652747700000|2022-05-17 00:35:00|984.61|981.81|984.14|981.34|985.32|982.52|983.43|980.63|0
1652748000000|2022-05-17 00:40:00|984.38|981.58|983.67|980.87|985.09|982.29|983.43|980.63|0
1652748300000|2022-05-17 00:45:00|983.9|981.1|984.37|981.57|984.5|981.7|982.72|979.92|0
1652748600000|2022-05-17 00:50:00|983.9|981.1|983.19|980.39|984.37|981.57|982.72|979.92|0
1652748900000|2022-05-17 00:55:00|983.31|980.51|984.85|982.05|985.56|982.76|982.95|980.15|0
1652749200000|2022-05-17 01:00:00|984.73|981.93|986.98|984.18|986.98|984.18|984.14|981.34|0
1652749500000|2022-05-17 01:05:00|986.74|983.94|985.56|982.76|986.74|983.94|985.56|982.76|0
1652749800000|2022-05-17 01:10:00|985.79|982.99|984.85|982.05|986.03|983.23|984.14|981.34|0
1652750100000|2022-05-17 01:15:00|985.08|982.28|985.44|982.64|986.5|983.7|984.61|981.81|0
1652750400000|2022-05-17 01:20:00|985.68|982.88|983.9|981.1|985.79|982.99|981.3|978.5|0
1652750700000|2022-05-17 01:25:00|983.78|980.98|982.95|980.15|983.9|981.1|981.77|978.97|0
1652751000000|2022-05-17 01:30:00|982.84|980.04|982.95|980.15|985.32|982.52|981.29|978.49|0
1652751300000|2022-05-17 01:35:00|982.71|979.91|975.86|973.06|982.71|979.91|975.62|972.82|0
1652751600000|2022-05-17 01:40:00|976.09|973.29|978.58|975.78|979.29|976.49|976.09|973.29|0
1652751900000|2022-05-17 01:45:00|978.22|975.42|976.09|973.29|978.22|975.42|976.09|973.29|0
1652752200000|2022-05-17 01:50:00|975.98|973.18|974.91|972.11|977.04|974.24|974.2|971.4|0
1652752500000|2022-05-17 01:55:00|974.68|971.88|974.91|972.11|975.38|972.58|973.73|970.93|0
1652752800000|2022-05-17 02:00:00|974.67|971.87|976.09|973.29|977.04|974.24|974.56|971.76|0
1652753100000|2022-05-17 02:05:00|976.33|973.53|976.33|973.53|977.04|974.24|975.38|972.58|0
1652753400000|2022-05-17 02:10:00|976.21|973.41|977.04|974.24|977.51|974.71|975.85|973.05|0
1652753700000|2022-05-17 02:15:00|977.51|974.71|979.87|977.07|980.11|977.31|977.16|974.36|0
1652754000000|2022-05-17 02:20:00|980.11|977.31|982.24|979.44|982.47|979.67|979.63|976.83|0
1652754300000|2022-05-17 02:25:00|982|979.2|983.07|980.27|983.89|981.09|981.29|978.49|0
1652754600000|2022-05-17 02:30:00|982.83|980.03|983.66|980.86|984.37|981.57|982.24|979.44|0
1652754900000|2022-05-17 02:35:00|983.42|980.62|983.18|980.38|984.13|981.33|982.71|979.91|0
1652755200000|2022-05-17 02:40:00|983.42|980.62|981.76|978.96|983.65|980.85|981.29|978.49|0
1652755500000|2022-05-17 02:45:00|981.88|979.08|981.76|978.96|983.18|980.38|981.29|978.49|0
1652755800000|2022-05-17 02:50:00|982|979.2|985.07|982.27|985.31|982.51|982|979.2|0
1652756100000|2022-05-17 02:55:00|984.84|982.04|983.65|980.85|985.07|982.27|983.65|980.85|0
1652756400000|2022-05-17 03:00:00|983.18|980.38|982.59|979.79|984.36|981.56|982.47|979.67|0
1652756700000|2022-05-17 03:05:00|982.71|979.91|982.12|979.32|982.94|980.14|981.88|979.08|0
1652757000000|2022-05-17 03:10:00|982|979.2|982|979.2|983.06|980.26|981.29|978.49|0
1652757300000|2022-05-17 03:15:00|981.76|978.96|983.06|980.26|983.18|980.38|981.76|978.96|0
1652757600000|2022-05-17 03:20:00|982.94|980.14|982.12|979.32|983.41|980.61|981.28|978.48|0
1652757900000|2022-05-17 03:25:00|981.99|979.19|980.1|977.3|982.23|979.43|980.1|977.3|0
1652758200000|2022-05-17 03:30:00|979.87|977.07|980.46|977.66|981.28|978.48|979.86|977.06|0
1652758500000|2022-05-17 03:35:00|980.57|977.77|980.1|977.3|981.05|978.25|979.86|977.06|0
1652758800000|2022-05-17 03:40:00|980.34|977.54|979.63|976.83|980.57|977.77|979.39|976.59|0
1652759100000|2022-05-17 03:45:00|979.39|976.59|979.15|976.35|979.86|977.06|979.04|976.24|0
1652759400000|2022-05-17 03:50:00|978.92|976.12|980.34|977.54|980.34|977.54|978.92|976.12|0
1652759700000|2022-05-17 03:55:00|980.1|977.3|980.81|978.01|981.28|978.48|979.86|977.06|0
1652760000000|2022-05-17 04:00:00|980.34|977.54|980.33|977.53|981.04|978.24|979.86|977.06|0
1652760300000|2022-05-17 04:05:00|980.1|977.3|978.92|976.12|980.33|977.53|978.92|976.12|0
1652760600000|2022-05-17 04:10:00|979.39|976.59|978.21|975.41|979.75|976.95|977.62|974.82|0
1652760900000|2022-05-17 04:15:00|978.44|975.64|977.26|974.46|978.68|975.88|977.26|974.46|0
1652761200000|2022-05-17 04:20:00|977.02|974.22|977.5|974.7|977.97|975.17|976.79|973.99|0
1652761500000|2022-05-17 04:25:00|977.62|974.82|979.39|976.59|979.39|976.59|977.5|974.7|0
1652761800000|2022-05-17 04:30:00|979.62|976.82|979.04|976.24|980.1|977.3|977.97|975.17|0
1652762100000|2022-05-17 04:35:00|978.91|976.11|977.97|975.17|978.91|976.11|977.73|974.93|0
1652762400000|2022-05-17 04:40:00|977.73|974.93|976.79|973.99|978.56|975.76|976.31|973.51|0
1652762700000|2022-05-17 04:45:00|976.31|973.51|977.26|974.46|978.2|975.4|976.31|973.51|0
1652763000000|2022-05-17 04:50:00|977.02|974.22|978.44|975.64|978.44|975.64|977.02|974.22|0
1652763300000|2022-05-17 04:55:00|978.33|975.53|977.73|974.93|978.91|976.11|977.02|974.22|0
1652763600000|2022-05-17 05:00:00|977.85|975.05|977.49|974.69|978.67|975.87|976.31|973.51|0
1652763900000|2022-05-17 05:05:00|977.26|974.46|976.31|973.51|977.96|975.16|976.07|973.27|0
1652764200000|2022-05-17 05:10:00|976.07|973.27|977.25|974.45|977.25|974.45|975.49|972.69|0
1652764500000|2022-05-17 05:15:00|977.49|974.69|976.78|973.98|977.49|974.69|976.55|973.75|0
1652764800000|2022-05-17 05:20:00|977.02|974.22|977.02|974.22|977.85|975.05|976.55|973.75|0
1652765100000|2022-05-17 05:25:00|976.78|973.98|977.25|974.45|977.25|974.45|976.07|973.27|0
1652765400000|2022-05-17 05:30:00|977.02|974.22|978.2|975.4|978.2|975.4|976.54|973.74|0
1652765700000|2022-05-17 05:35:00|978.67|975.87|978.43|975.63|979.14|976.34|977.25|974.45|0
1652766000000|2022-05-17 05:40:00|978.56|975.76|977.25|974.45|979.14|976.34|977.25|974.45|0
1652766300000|2022-05-17 05:45:00|977.49|974.69|972.06|969.26|977.49|974.69|971.71|968.91|0
1652766600000|2022-05-17 05:50:00|971.94|969.14|973.36|970.56|973.94|971.14|971.94|969.14|0
1652766900000|2022-05-17 05:55:00|973.24|970.44|973|970.2|973.71|970.91|971.94|969.14|0
1652767200000|2022-05-17 06:00:00|973.24|970.44|973|970.2|974.18|971.38|971.82|969.02|0
1652767500000|2022-05-17 06:05:00|972.76|969.96|973|970.2|974.42|971.62|972.53|969.73|0
1652767800000|2022-05-17 06:10:00|973.12|970.32|973.71|970.91|973.71|970.91|971.35|968.55|0
1652768100000|2022-05-17 06:15:00|973.47|970.67|974.89|972.09|975.36|972.56|973|970.2|0
1652768400000|2022-05-17 06:20:00|975.12|972.32|974.41|971.61|975.36|972.56|973.71|970.91|0
1652768700000|2022-05-17 06:25:00|974.54|971.74|974.89|972.09|975.12|972.32|973.94|971.14|0
1652769000000|2022-05-17 06:30:00|974.77|971.97|974.41|971.61|975.01|972.21|973.47|970.67|0
1652769300000|2022-05-17 06:35:00|974.54|971.74|971.77|968.97|974.82|972.02|971.3|968.5|0
1652769600000|2022-05-17 06:40:00|971.89|969.09|971.77|968.97|972.95|970.15|971.53|968.73|0
1652769900000|2022-05-17 06:45:00|972.01|969.21|971.18|968.38|972.24|969.44|970.83|968.03|0
1652770200000|2022-05-17 06:50:00|971.3|968.5|970.82|968.02|971.77|968.97|970.82|968.02|0
1652770500000|2022-05-17 06:55:00|971.06|968.26|969.29|966.49|971.06|968.26|969.17|966.37|0
1652770800000|2022-05-17 07:00:00|969.17|966.37|966.69|963.89|972.48|969.68|966.33|963.53|0
1652771100000|2022-05-17 07:05:00|966.37|963.97|969.68|967.28|969.68|967.28|966.37|963.97|0
1652771400000|2022-05-17 07:10:00|969.91|967.51|972.99|970.59|973.22|970.82|969.91|967.51|0
1652771700000|2022-05-17 07:15:00|973.22|970.82|971.1|968.7|973.22|970.82|970.39|967.99|0
1652772000000|2022-05-17 07:20:00|971.33|968.93|967.67|965.27|972.75|970.35|967.67|965.27|0
1652772300000|2022-05-17 07:25:00|968.38|965.98|968.14|965.74|969.2|966.8|967.2|964.8|0
1652772600000|2022-05-17 07:30:00|968.26|965.86|963.53|961.13|968.73|966.33|962.83|960.43|0
1652772900000|2022-05-17 07:35:00|963.89|961.49|958.47|956.07|964.37|961.97|958.34|955.94|0
1652773200000|2022-05-17 07:40:00|958.7|956.3|958.34|955.94|960.35|957.95|957.17|954.77|0
1652773500000|2022-05-17 07:45:00|958.23|955.83|959.41|957.01|959.76|957.36|956.46|954.06|0
1652773800000|2022-05-17 07:50:00|959.17|956.77|959.99|957.59|960.23|957.83|957.99|955.59|0
1652774100000|2022-05-17 07:55:00|959.76|957.36|959.88|957.48|961.88|959.48|959.76|957.36|0
1652774400000|2022-05-17 08:00:00|959.99|957.59|956.11|953.71|959.99|957.59|955.64|953.24|0
1652774700000|2022-05-17 08:05:00|956.22|953.82|949.63|947.23|956.34|953.94|948.22|945.82|0
1652775000000|2022-05-17 08:10:00|949.86|947.46|948.11|945.71|951.28|948.88|947.63|945.23|0
1652775300000|2022-05-17 08:15:00|947.98|945.58|944.81|942.41|948.45|946.05|943.99|941.59|0
1652775600000|2022-05-17 08:20:00|944.93|942.53|944.93|942.53|944.93|942.53|942.11|939.71|0
1652775900000|2022-05-17 08:25:00|944.69|942.29|941.06|938.66|944.69|942.29|940.23|937.83|0
1652776200000|2022-05-17 08:30:00|940.7|938.3|940.46|938.06|942.23|939.83|939.63|937.23|0
1652776500000|2022-05-17 08:35:00|940.59|938.19|931.3|928.9|940.7|938.3|929.66|927.26|0
1652776800000|2022-05-17 08:40:00|930.83|928.43|931.3|928.9|932.47|930.07|930.83|928.43|0
1652777100000|2022-05-17 08:45:00|931.06|928.66|931.42|929.02|931.53|929.13|928.84|926.44|0
1652777400000|2022-05-17 08:50:00|931.77|929.37|932.83|930.43|935.52|933.12|931.77|929.37|0
1652777700000|2022-05-17 08:55:00|932.94|930.54|936.35|933.95|936.7|934.3|932.94|930.54|0
1652778000000|2022-05-17 09:00:00|936.23|933.83|933.77|931.37|937.4|935|933.64|931.24|0
1652778300000|2022-05-17 09:05:00|933.53|931.13|933.64|931.24|934.35|931.95|932.7|930.3|0
1652778600000|2022-05-17 09:10:00|933.77|931.37|933.41|931.01|934.35|931.95|932|929.6|0
1652778900000|2022-05-17 09:15:00|933.88|931.48|934.35|931.95|935.29|932.89|932.94|930.54|0
1652779200000|2022-05-17 09:20:00|934.11|931.71|933.41|931.01|934.35|931.95|932.47|930.07|0
1652779500000|2022-05-17 09:25:00|933.64|931.24|931.76|929.36|933.88|931.48|931.29|928.89|0
1652779800000|2022-05-17 09:30:00|932|929.6|929.42|927.02|933.06|930.66|928.48|926.08|0
1652780100000|2022-05-17 09:35:00|929.89|927.49|926.84|924.44|929.89|927.49|926.25|923.85|0
1652780400000|2022-05-17 09:40:00|926.6|924.2|928.71|926.31|928.95|926.55|926.13|923.73|0
1652780700000|2022-05-17 09:45:00|928.83|926.43|928.36|925.96|929.06|926.66|927.65|925.25|0
1652781000000|2022-05-17 09:50:00|928.12|925.72|925.54|923.14|928.59|926.19|925.43|923.03|0
1652781300000|2022-05-17 09:55:00|925.78|923.38|923.24|920.84|925.78|923.38|921.8|919.4|0
1652781600000|2022-05-17 10:00:00|923.01|920.61|918.56|916.16|923.24|920.84|916.92|914.52|0
1652781900000|2022-05-17 10:05:00|918.32|915.92|919.96|917.56|921.37|918.97|917.98|915.58|0
1652782200000|2022-05-17 10:10:00|920.2|917.8|921.99|919.59|923.29|920.89|919.26|916.86|0
1652782500000|2022-05-17 10:15:00|922.23|919.83|922.93|920.53|923.52|921.12|922.12|919.72|0
1652782800000|2022-05-17 10:20:00|922.82|920.42|925.28|922.88|925.28|922.88|922.82|920.42|0
1652783100000|2022-05-17 10:25:00|925.04|922.64|925.28|922.88|925.28|922.88|923.4|921|0
1652783400000|2022-05-17 10:30:00|925.04|922.64|925.16|922.76|925.51|923.11|923.4|921|0
1652783700000|2022-05-17 10:35:00|925.04|922.64|927.15|924.75|927.75|925.35|924.57|922.17|0
1652784000000|2022-05-17 10:40:00|927.04|924.64|927.51|925.11|927.86|925.46|926.21|923.81|0
1652784300000|2022-05-17 10:45:00|927.62|925.22|925.58|923.18|928.16|925.76|925.35|922.95|0
1652784600000|2022-05-17 10:50:00|926.05|923.65|927.46|925.06|927.46|925.06|925.23|922.83|0
1652784900000|2022-05-17 10:55:00|927.34|924.94|928.16|925.76|928.39|925.99|926.75|924.35|0
1652785200000|2022-05-17 11:00:00|929.1|926.7|932.11|929.71|932.62|930.22|928.86|926.46|0
1652785500000|2022-05-17 11:05:00|931.88|929.48|931.17|928.77|933.05|930.65|929.76|927.36|0
1652785800000|2022-05-17 11:10:00|930.94|928.54|931.17|928.77|931.87|929.47|928.35|925.95|0
1652786100000|2022-05-17 11:15:00|931.29|928.89|928.35|925.95|931.76|929.36|927.88|925.48|0
1652786400000|2022-05-17 11:20:00|928.12|925.72|925.77|923.37|928.24|925.84|925.07|922.67|0
1652786700000|2022-05-17 11:25:00|925.54|923.14|924.49|922.09|926.24|923.84|923.66|921.26|0
1652787000000|2022-05-17 11:30:00|924.6|922.2|926.71|924.31|927.41|925.01|924.6|922.2|0
1652787300000|2022-05-17 11:35:00|926.94|924.54|928.82|926.42|929.76|927.36|926.47|924.07|0
1652787600000|2022-05-17 11:40:00|929.05|926.65|931.64|929.24|932.58|930.18|929.05|926.65|0
1652787900000|2022-05-17 11:45:00|931.87|929.47|931.05|928.65|932.34|929.94|930.7|928.3|0
1652788200000|2022-05-17 11:50:00|930.93|928.53|932.58|930.18|933.04|930.64|930.93|928.53|0
1652788500000|2022-05-17 11:55:00|932.11|929.71|934.22|931.82|934.69|932.29|931.4|929|0
1652788800000|2022-05-17 12:00:00|934.45|932.05|932.57|930.17|935.39|932.99|931.87|929.47|0
1652789100000|2022-05-17 12:05:00|932.34|929.94|934.22|931.82|934.45|932.05|930.7|928.3|0
1652789400000|2022-05-17 12:10:00|934.11|931.71|936.1|933.7|936.33|933.93|934.11|931.71|0
1652789700000|2022-05-17 12:15:00|935.99|933.59|934.92|932.52|936.57|934.17|934.45|932.05|0
1652790000000|2022-05-17 12:20:00|934.69|932.29|935.16|932.76|936.8|934.4|934.22|931.82|0
1652790300000|2022-05-17 12:25:00|934.81|932.41|935.63|933.23|939.15|936.75|934.57|932.17|0
1652790600000|2022-05-17 12:30:00|935.86|933.46|936.33|933.93|942.21|939.81|932.81|930.41|0
1652790900000|2022-05-17 12:35:00|936.57|934.17|938.21|935.81|938.92|936.52|934.92|932.52|0
1652791200000|2022-05-17 12:40:00|937.74|935.34|936.92|934.52|940.69|938.29|936.57|934.17|0
1652791500000|2022-05-17 12:45:00|937.04|934.64|935.15|932.75|937.04|934.64|931.16|928.76|0
1652791800000|2022-05-17 12:50:00|935.28|932.88|936.56|934.16|938.92|936.52|935.15|932.75|0
1652792100000|2022-05-17 12:55:00|936.8|934.4|932.22|929.82|937.51|935.11|930.22|927.82|0
1652792400000|2022-05-17 13:00:00|931.63|929.23|927.87|925.47|932.8|930.4|927.87|925.47|0
1652792700000|2022-05-17 13:05:00|928.11|925.71|929.52|927.12|932.1|929.7|927.87|925.47|0
1652793000000|2022-05-17 13:10:00|929.75|927.35|930.22|927.82|930.92|928.52|928.11|925.71|0
1652793300000|2022-05-17 13:15:00|930.11|927.71|930.69|928.29|932.33|929.93|927.06|924.66|0
1652793600000|2022-05-17 13:20:00|930.45|928.05|930.81|928.41|931.86|929.46|929.75|927.35|0
1652793900000|2022-05-17 13:25:00|930.45|928.05|929.04|926.64|931.39|928.99|928.81|926.41|0
1652794200000|2022-05-17 13:30:00|929.28|926.88|933.5|931.1|938.44|936.04|928.81|926.41|0
1652794500000|2022-05-17 13:35:00|933.74|931.34|939.15|936.75|941.74|939.34|933.74|931.34|0
1652794800000|2022-05-17 13:40:00|936.68|934.28|937.26|934.86|940.79|938.39|932.8|930.4|0
1652795100000|2022-05-17 13:45:00|936.32|933.92|945.03|942.63|945.03|942.63|934.1|931.7|0
1652795400000|2022-05-17 13:50:00|944.8|942.4|947.15|944.75|947.39|944.99|938.91|936.51|0
1652795700000|2022-05-17 13:55:00|946.92|944.52|941.73|939.33|949.51|947.11|941.5|939.1|0
1652796000000|2022-05-17 14:00:00|941.26|938.86|935.15|932.75|941.26|938.86|933.03|930.63|0
1652796300000|2022-05-17 14:05:00|934.68|932.28|944.56|942.16|945.27|942.87|933.74|931.34|0
1652796600000|2022-05-17 14:10:00|944.32|941.92|942.68|940.28|947.39|944.99|942.09|939.69|0
1652796900000|2022-05-17 14:15:00|942.2|939.8|937.83|935.43|943.85|941.45|937.36|934.96|0
1652797200000|2022-05-17 14:20:00|937.59|935.19|940.88|938.48|943.47|941.07|936.65|934.25|0
1652797500000|2022-05-17 14:25:00|940.18|937.78|951.71|949.31|951.95|949.55|938.53|936.13|0
1652797800000|2022-05-17 14:30:00|951.01|948.61|950.35|947.95|951.95|949.55|947|944.6|0
1652798100000|2022-05-17 14:35:00|950.12|947.72|956.01|953.61|957.18|954.78|950.12|947.72|0
1652798400000|2022-05-17 14:40:00|956.24|953.84|961.2|958.8|962.14|959.74|956.24|953.84|0
1652798700000|2022-05-17 14:45:00|961.43|959.03|961.67|959.27|966.86|964.46|960.14|957.74|0
1652799000000|2022-05-17 14:50:00|961.43|959.03|960.96|958.56|964.26|961.86|959.54|957.14|0
1652799300000|2022-05-17 14:55:00|961.67|959.27|955.77|953.37|961.67|959.27|955.77|953.37|0
1652799600000|2022-05-17 15:00:00|955.53|953.13|950.35|947.95|956.95|954.55|950.11|947.71|0
1652799900000|2022-05-17 15:05:00|950.58|948.18|951.52|949.12|953.65|951.25|949.41|947.01|0
1652800200000|2022-05-17 15:10:00|950.82|948.42|951.05|948.65|953.41|951.01|949.41|947.01|0
1652800500000|2022-05-17 15:15:00|950.35|947.95|949.64|947.24|956.24|953.84|947.99|945.59|0
1652800800000|2022-05-17 15:20:00|949.4|947|947.34|944.94|950.35|947.95|945.93|943.53|0
1652801100000|2022-05-17 15:25:00|947.58|945.18|942.4|940|947.81|945.41|941.46|939.06|0
1652801400000|2022-05-17 15:30:00|941.93|939.53|936.06|933.66|942.16|939.76|935.35|932.95|0
1652801700000|2022-05-17 15:35:00|935.94|933.54|937.93|935.53|938.64|936.24|934.65|932.25|0
1652802000000|2022-05-17 15:40:00|938.17|935.77|940.8|938.4|940.8|938.4|934.65|932.25|0
1652802300000|2022-05-17 15:45:00|940.57|938.17|942.92|940.52|943.63|941.23|938.69|936.29|0
1652802600000|2022-05-17 15:50:00|942.45|940.05|937.75|935.35|942.45|940.05|936.57|934.17|0
1652802900000|2022-05-17 15:55:00|938.45|936.05|939.86|937.46|941.27|938.87|938.45|936.05|0
1652803200000|2022-05-17 16:00:00|939.16|936.76|938.92|936.52|942.68|940.28|938.21|935.81|0
1652803500000|2022-05-17 16:05:00|939.15|936.75|943.86|941.46|947.39|944.99|938.92|936.52|0
1652803800000|2022-05-17 16:10:00|943.62|941.22|943.39|940.99|947.63|945.23|941.74|939.34|0
1652804100000|2022-05-17 16:15:00|943.86|941.46|939.39|936.99|943.86|941.46|936.69|934.29|0
1652804400000|2022-05-17 16:20:00|939.62|937.22|937.98|935.58|941.03|938.63|937.86|935.46|0
1652804700000|2022-05-17 16:25:00|938.21|935.81|936.1|933.7|939.62|937.22|933.28|930.88|0
1652805000000|2022-05-17 16:30:00|935.86|933.46|933.59|931.19|937.98|935.58|933.35|930.95|0
1652805300000|2022-05-17 16:35:00|933.35|930.95|933.35|930.95|933.82|931.42|931|928.6|0
1652805600000|2022-05-17 16:40:00|933.12|930.72|929.82|927.42|934.06|931.66|928.88|926.48|0
1652805900000|2022-05-17 16:45:00|929.59|927.19|929.12|926.72|930.53|928.13|925.36|922.96|0
1652806200000|2022-05-17 16:50:00|928.88|926.48|931.23|928.83|932.65|930.25|928.65|926.25|0
1652806500000|2022-05-17 16:55:00|931|928.6|931.7|929.3|933.35|930.95|931|928.6|0
1652806800000|2022-05-17 17:00:00|931.94|929.54|933.82|931.42|939|936.6|931.7|929.3|0
1652807100000|2022-05-17 17:05:00|934.53|932.13|930.29|927.89|934.53|932.13|928.18|925.78|0
1652807400000|2022-05-17 17:10:00|930.06|927.66|926.65|924.25|930.76|928.36|925.59|923.19|0
1652807700000|2022-05-17 17:15:00|926.3|923.9|924.89|922.49|926.3|923.9|923.24|920.84|0
1652808000000|2022-05-17 17:20:00|925.12|922.72|928.88|926.48|929.12|926.72|923.71|921.31|0
1652808300000|2022-05-17 17:25:00|928.65|926.25|929.58|927.18|930.18|927.78|925.83|923.43|0
1652808600000|2022-05-17 17:30:00|929.82|927.42|927.94|925.54|930.06|927.66|926.06|923.66|0
1652808900000|2022-05-17 17:35:00|927.7|925.3|926.65|924.25|929.58|927.18|925.48|923.08|0
1652809200000|2022-05-17 17:40:00|926.76|924.36|927.47|925.07|929.82|927.42|925.82|923.42|0
1652809500000|2022-05-17 17:45:00|927.94|925.54|926.76|924.36|930.99|928.59|926.76|924.36|0
1652809800000|2022-05-17 17:50:00|927.23|924.83|927.7|925.3|928.17|925.77|926.06|923.66|0
1652810100000|2022-05-17 17:55:00|927.47|925.07|931.93|929.53|931.93|929.53|926.53|924.13|0
1652810400000|2022-05-17 18:00:00|930.99|928.59|934.29|931.89|937.11|934.71|929.11|926.71|0
1652810700000|2022-05-17 18:05:00|932.87|930.47|921.25|918.85|933.58|931.18|919.96|917.56|0
1652811000000|2022-05-17 18:10:00|921.83|919.43|941|938.6|944.89|942.49|921.83|919.43|0
1652811300000|2022-05-17 18:15:00|939.59|937.19|941.59|939.19|944.3|941.9|935.23|932.83|0
1652811600000|2022-05-17 18:20:00|941.35|938.95|948.25|945.85|957.3|954.9|941.35|938.95|0
1652811900000|2022-05-17 18:25:00|948.96|946.56|946.36|943.96|951.44|949.04|940.24|937.84|0
1652812200000|2022-05-17 18:30:00|948.01|945.61|951.44|949.04|952.26|949.86|941.65|939.25|0
1652812500000|2022-05-17 18:35:00|952.02|949.62|939.07|936.67|955.8|953.4|939.07|936.67|0
1652812800000|2022-05-17 18:40:00|938.83|936.43|931.78|929.38|939.19|936.79|930.14|927.74|0
1652813100000|2022-05-17 18:45:00|930.84|928.44|919.24|916.84|932.49|930.09|918.07|915.67|0
1652813400000|2022-05-17 18:50:00|919.71|917.31|924.87|922.47|924.87|922.47|918.54|916.14|0
1652813700000|2022-05-17 18:55:00|925.1|922.7|924.63|922.23|927.21|924.81|920.77|918.37|0
1652814000000|2022-05-17 19:00:00|924.16|921.76|916.67|914.27|924.86|922.46|915.73|913.33|0
1652814300000|2022-05-17 19:05:00|917.14|914.74|916.44|914.04|920.41|918.01|912.7|910.3|0
1652814600000|2022-05-17 19:10:00|917.14|914.74|918.31|915.91|921.12|918.72|916.9|914.5|0
1652814900000|2022-05-17 19:15:00|918.07|915.67|915.5|913.1|920.18|917.78|914.33|911.93|0
1652815200000|2022-05-17 19:20:00|915.39|912.99|916.43|914.03|918.07|915.67|912.46|910.06|0
1652815500000|2022-05-17 19:25:00|916.67|914.27|915.73|913.33|916.9|914.5|913.4|911|0
1652815800000|2022-05-17 19:30:00|914.8|912.4|916.43|914.03|919.24|916.84|912.46|910.06|0
1652816100000|2022-05-17 19:35:00|915.97|913.57|919.47|917.07|920.18|917.78|914.33|911.93|0
1652816400000|2022-05-17 19:40:00|920.88|918.48|918.07|915.67|922.52|920.12|915.26|912.86|0
1652816700000|2022-05-17 19:45:00|917.84|915.44|925.56|923.16|926.97|924.57|917.84|915.44|0
1652817000000|2022-05-17 19:50:00|924.86|922.46|920.3|917.9|924.86|922.46|918.54|916.14|0
1652817300000|2022-05-17 19:55:00|922.17|919.77|914.7|912.3|923.1|920.7|914.7|912.3|0
1652817600000|2022-05-17 20:00:00|913.76|911.36|917.5|915.1|917.73|915.33|913.76|911.36|0
1652817900000|2022-05-17 20:05:00|917.73|915.33|912.34|909.94|917.73|915.33|911.64|909.24|0
1652818200000|2022-05-17 20:10:00|912.1|909.7|910.93|908.53|912.57|910.17|910.7|908.3|0
1652818500000|2022-05-17 20:15:00|911.13|908.33|909.97|907.17|911.37|908.57|908.8|906|0
1652818800000|2022-05-17 20:20:00|909.73|906.93|909.73|906.93|910.43|907.63|909.73|906.93|0
1652819100000|2022-05-17 20:25:00|909.97|907.17|909.73|906.93|910.9|908.1|909.5|906.7|0
1652819400000|2022-05-17 20:30:00|909.5|906.7|909.96|907.16|910.43|907.63|909.5|906.7|0
1652819700000|2022-05-17 20:35:00|910.43|907.63|909.73|906.93|910.43|907.63|909.73|906.93|0
1652820000000|2022-05-17 20:40:00|909.96|907.16|909.96|907.16|909.96|907.16|909.73|906.93|0
1652820300000|2022-05-17 20:45:00|909.73|906.93|909.5|906.7|909.73|906.93|909.26|906.46|0
1652820600000|2022-05-17 20:50:00|909.49|906.69|909.49|906.69|909.49|906.69|909.49|906.69|0
1652820900000|2022-05-17 20:55:00|909.73|906.93|909.62|906.82|909.73|906.93|909.26|906.46|0
1652821200000|2022-05-17 21:00:00|909.51|906.71|909.78|906.98|909.89|907.09|909.51|906.71|0
1652821500000|2022-05-17 21:05:00|909.75|906.95|909.78|906.98|909.91|907.11|909.51|906.71|0
1652821800000|2022-05-17 21:10:00|909.75|906.95|909.58|906.78|909.89|907.09|909.58|906.78|0
1652822100000|2022-05-17 21:15:00|909.54|906.74|909.54|906.74|909.61|906.81|909.51|906.71|0
1652822400000|2022-05-17 21:20:00|909.51|906.71|909.47|906.67|909.54|906.74|909.44|906.64|0
1652822700000|2022-05-17 21:25:00|909.44|906.64|909.54|906.74|909.54|906.74|909.2|906.4|0
1652823000000|2022-05-17 21:30:00|909.58|906.78|909.43|906.63|909.58|906.78|909.43|906.63|0
1652823300000|2022-05-17 21:35:00|909.47|906.67|909.68|906.88|909.88|907.08|909.37|906.57|0
1652823600000|2022-05-17 21:40:00|909.64|906.84|909.61|906.81|909.64|906.84|909.54|906.74|0
1652823900000|2022-05-17 21:45:00|909.57|906.77|909.47|906.67|909.57|906.77|909.37|906.57|0
1652824200000|2022-05-17 21:50:00|909.71|906.91|909.4|906.6|909.71|906.91|909.3|906.5|0
1652824500000|2022-05-17 21:55:00|909.43|906.63|909.23|906.43|909.61|906.81|909.2|906.4|0
1652824800000|2022-05-17 22:00:00|908.44|905.64|907.51|904.71|909.72|906.92|907.15|904.35|0
1652825100000|2022-05-17 22:05:00|907.62|904.82|906.69|903.89|907.62|904.82|905.75|902.95|0
1652825400000|2022-05-17 22:10:00|906.45|903.65|907.15|904.35|907.39|904.59|905.99|903.19|0
1652825700000|2022-05-17 22:15:00|906.92|904.12|906.34|903.54|907.62|904.82|905.64|902.84|0
1652826000000|2022-05-17 22:20:00|906.57|903.77|907.15|904.35|907.62|904.82|906.45|903.65|0
1652826300000|2022-05-17 22:25:00|907.04|904.24|906.81|904.01|907.38|904.58|906.45|903.65|0
1652826600000|2022-05-17 22:30:00|906.92|904.12|906.22|903.42|907.15|904.35|905.98|903.18|0
1652826900000|2022-05-17 22:35:00|906.45|903.65|906.68|903.88|906.92|904.12|906.22|903.42|0
1652827200000|2022-05-17 22:40:00|906.92|904.12|906.92|904.12|907.85|905.05|906.92|904.12|0
1652827500000|2022-05-17 22:45:00|906.68|903.88|907.38|904.58|907.38|904.58|906.22|903.42|0
1652827800000|2022-05-17 22:50:00|907.85|905.05|908.55|905.75|908.78|905.98|907.38|904.58|0
1652828100000|2022-05-17 22:55:00|908.78|905.98|909.95|907.15|909.95|907.15|908.78|905.98|0
1652828400000|2022-05-17 23:00:00|909.6|906.8|909.95|907.15|911.12|908.32|909.6|906.8|0
1652828700000|2022-05-17 23:05:00|910.07|907.27|911.12|908.32|911.35|908.55|909.6|906.8|0
1652829000000|2022-05-17 23:10:00|911|908.2|911|908.2|911.35|908.55|909.48|906.68|0
1652829300000|2022-05-17 23:15:00|910.88|908.08|910.65|907.85|911.11|908.31|910.41|907.61|0
1652829600000|2022-05-17 23:20:00|910.53|907.73|910.41|907.61|910.65|907.85|909.71|906.91|0
1652829900000|2022-05-17 23:25:00|910.53|907.73|910.65|907.85|911.58|908.78|910.41|907.61|0
1652830200000|2022-05-17 23:30:00|910.77|907.97|910.41|907.61|910.77|907.97|909.24|906.44|0
1652830500000|2022-05-17 23:35:00|910.53|907.73|914.38|911.58|914.62|911.82|910.53|907.73|0
1652830800000|2022-05-17 23:40:00|914.15|911.35|913.45|910.65|914.38|911.58|913.45|910.65|0
1652831100000|2022-05-17 23:45:00|913.21|910.41|914.85|912.05|915.08|912.28|912.98|910.18|0
1652831400000|2022-05-17 23:50:00|914.38|911.58|913.91|911.11|914.62|911.82|912.98|910.18|0
1652831700000|2022-05-17 23:55:00|914.15|911.35|914.38|911.58|914.38|911.58|913.45|910.65|0
1652832000000|2022-05-18 00:00:00|913.91|911.11|913.21|910.41|914.85|912.05|912.75|909.95|0
1652832300000|2022-05-18 00:05:00|912.98|910.18|911.58|908.78|913.21|910.41|911.58|908.78|0
1652832600000|2022-05-18 00:10:00|911.46|908.66|911.58|908.78|912.74|909.94|911.34|908.54|0
1652832900000|2022-05-18 00:15:00|911.81|909.01|911.57|908.77|912.4|909.6|911.34|908.54|0
1652833200000|2022-05-18 00:20:00|912.04|909.24|911.57|908.77|912.51|909.71|911.11|908.31|0
1652833500000|2022-05-18 00:25:00|911.81|909.01|912.74|909.94|912.74|909.94|911.34|908.54|0
1652833800000|2022-05-18 00:30:00|913.44|910.64|913.41|910.61|913.76|910.96|912.27|909.47|0
1652834100000|2022-05-18 00:35:00|913.17|910.37|916.21|913.41|916.21|913.41|912.94|910.14|0
1652834400000|2022-05-18 00:40:00|915.98|913.18|915.74|912.94|917.15|914.35|914.93|912.13|0
1652834700000|2022-05-18 00:45:00|915.51|912.71|915.04|912.24|916.91|914.11|915.04|912.24|0
1652835000000|2022-05-18 00:50:00|915.28|912.48|915.28|912.48|915.74|912.94|914.81|912.01|0
1652835300000|2022-05-18 00:55:00|915.51|912.71|915.98|913.18|916.8|914|915.28|912.48|0
1652835600000|2022-05-18 01:00:00|915.74|912.94|915.51|912.71|916.44|913.64|914.93|912.13|0
1652835900000|2022-05-18 01:05:00|915.63|912.83|916.56|913.76|918.08|915.28|915.51|912.71|0
1652836200000|2022-05-18 01:10:00|916.68|913.88|916.21|913.41|917.38|914.58|916.1|913.3|0
1652836500000|2022-05-18 01:15:00|916.1|913.3|917.14|914.34|917.84|915.04|915.51|912.71|0
1652836800000|2022-05-18 01:20:00|916.91|914.11|917.38|914.58|917.61|914.81|916.67|913.87|0
1652837100000|2022-05-18 01:25:00|917.14|914.34|917.84|915.04|918.78|915.98|916.91|914.11|0
1652837400000|2022-05-18 01:30:00|917.61|914.81|922.06|919.26|922.52|919.72|917.61|914.81|0
1652837700000|2022-05-18 01:35:00|922.18|919.38|921.59|918.79|922.65|919.85|921.35|918.55|0
1652838000000|2022-05-18 01:40:00|921.47|918.67|924.87|922.07|924.87|922.07|921.35|918.55|0
1652838300000|2022-05-18 01:45:00|924.52|921.72|923.46|920.66|925.57|922.77|923.46|920.66|0
1652838600000|2022-05-18 01:50:00|923.69|920.89|924.16|921.36|924.75|921.95|922.29|919.49|0
1652838900000|2022-05-18 01:55:00|924.4|921.6|921.35|918.55|924.4|921.6|921.35|918.55|0
1652839200000|2022-05-18 02:00:00|921|918.2|921.82|919.02|922.75|919.95|920.41|917.61|0
1652839500000|2022-05-18 02:05:00|921.94|919.14|922.05|919.25|923.46|920.66|921.82|919.02|0
1652839800000|2022-05-18 02:10:00|922.17|919.37|922.52|919.72|922.99|920.19|921.58|918.78|0
1652840100000|2022-05-18 02:15:00|922.88|920.08|921.35|918.55|923.22|920.42|921.11|918.31|0
1652840400000|2022-05-18 02:20:00|921.58|918.78|920.65|917.85|921.58|918.78|920.65|917.85|0
1652840700000|2022-05-18 02:25:00|920.41|917.61|919.94|917.14|921.11|918.31|919.71|916.91|0
1652841000000|2022-05-18 02:30:00|919.71|916.91|919.83|917.03|920.64|917.84|919.47|916.67|0
1652841300000|2022-05-18 02:35:00|919.71|916.91|919.83|917.03|920.41|917.61|919.47|916.67|0
1652841600000|2022-05-18 02:40:00|919.71|916.91|917.6|914.8|920.18|917.38|916.67|913.87|0
1652841900000|2022-05-18 02:45:00|917.49|914.69|918.66|915.86|919.24|916.44|917.49|914.69|0
1652842200000|2022-05-18 02:50:00|918.54|915.74|917.49|914.69|919|916.2|917.49|914.69|0
1652842500000|2022-05-18 02:55:00|917.6|914.8|919.47|916.67|919.83|917.03|917.37|914.57|0
1652842800000|2022-05-18 03:00:00|919.94|917.14|918.54|915.74|920.17|917.37|918.3|915.5|0
1652843100000|2022-05-18 03:05:00|918.77|915.97|919.24|916.44|919.59|916.79|918.53|915.73|0
1652843400000|2022-05-18 03:10:00|919.36|916.56|921.23|918.43|922.04|919.24|919|916.2|0
1652843700000|2022-05-18 03:15:00|921.11|918.31|921.81|919.01|922.04|919.24|920.64|917.84|0
1652844000000|2022-05-18 03:20:00|922.04|919.24|922.4|919.6|923.22|920.42|922.04|919.24|0
1652844300000|2022-05-18 03:25:00|922.51|919.71|922.28|919.48|922.87|920.07|922.28|919.48|0
1652844600000|2022-05-18 03:30:00|922.04|919.24|922.87|920.07|922.98|920.18|921.93|919.13|0
1652844900000|2022-05-18 03:35:00|923.1|920.3|929.54|926.74|931.89|929.09|922.98|920.18|0
1652845200000|2022-05-18 03:40:00|930.01|927.21|929.9|927.1|930.95|928.15|929.31|926.51|0
1652845500000|2022-05-18 03:45:00|929.78|926.98|927.9|925.1|930.25|927.45|927.43|924.63|0
1652845800000|2022-05-18 03:50:00|928.02|925.22|927.43|924.63|928.73|925.93|927.43|924.63|0
1652846100000|2022-05-18 03:55:00|927.66|924.86|926.49|923.69|927.9|925.1|925.91|923.11|0
1652846400000|2022-05-18 04:00:00|926.38|923.58|923.68|920.88|926.49|923.69|923.21|920.41|0
1652846700000|2022-05-18 04:05:00|923.44|920.64|923.68|920.88|924.27|921.47|923.1|920.3|0
1652847000000|2022-05-18 04:10:00|923.8|921|924.38|921.58|924.62|921.82|923.68|920.88|0
1652847300000|2022-05-18 04:15:00|924.15|921.35|924.61|921.81|925.08|922.28|924.15|921.35|0
1652847600000|2022-05-18 04:20:00|924.38|921.58|922.74|919.94|924.5|921.7|922.27|919.47|0
1652847900000|2022-05-18 04:25:00|922.97|920.17|924.27|921.47|924.61|921.81|922.63|919.83|0
1652848200000|2022-05-18 04:30:00|924.15|921.35|925.91|923.11|926.49|923.69|924.15|921.35|0
1652848500000|2022-05-18 04:35:00|925.79|922.99|926.96|924.16|926.96|924.16|925.32|922.52|0
1652848800000|2022-05-18 04:40:00|926.49|923.69|926.49|923.69|926.72|923.92|925.78|922.98|0
1652849100000|2022-05-18 04:45:00|926.72|923.92|927.89|925.09|928.36|925.56|926.72|923.92|0
1652849400000|2022-05-18 04:50:00|928.02|925.22|926.72|923.92|928.13|925.33|926.72|923.92|0
1652849700000|2022-05-18 04:55:00|926.96|924.16|926.95|924.15|927.42|924.62|926.25|923.45|0
1652850000000|2022-05-18 05:00:00|927.08|924.28|925.31|922.51|927.19|924.39|924.84|922.04|0
1652850300000|2022-05-18 05:05:00|925.08|922.28|924.14|921.34|925.08|922.28|922.39|919.59|0
1652850600000|2022-05-18 05:10:00|924.26|921.46|924.14|921.34|924.61|921.81|922.97|920.17|0
1652850900000|2022-05-18 05:15:00|924.03|921.23|923.67|920.87|924.37|921.57|923.2|920.4|0
1652851200000|2022-05-18 05:20:00|923.91|921.11|925.55|922.75|926.72|923.92|923.44|920.64|0
1652851500000|2022-05-18 05:25:00|925.78|922.98|925.54|922.74|926.95|924.15|924.84|922.04|0
1652851800000|2022-05-18 05:30:00|925.78|922.98|924.37|921.57|926.25|923.45|923.44|920.64|0
1652852100000|2022-05-18 05:35:00|924.49|921.69|924.61|921.81|924.73|921.93|923.9|921.1|0
1652852400000|2022-05-18 05:40:00|924.73|921.93|922.73|919.93|925.31|922.51|922.73|919.93|0
1652852700000|2022-05-18 05:45:00|922.5|919.7|922.26|919.46|922.97|920.17|921.56|918.76|0
1652853000000|2022-05-18 05:50:00|921.92|919.12|920.16|917.36|922.97|920.17|919.22|916.42|0
1652853300000|2022-05-18 05:55:00|919.92|917.12|918.98|916.18|920.16|917.36|918.05|915.25|0
1652853600000|2022-05-18 06:00:00|918.28|915.48|916.88|914.08|920.86|918.06|916.88|914.08|0
1652853900000|2022-05-18 06:05:00|917|914.2|920.62|917.82|920.86|918.06|916.88|914.08|0
1652854200000|2022-05-18 06:10:00|920.86|918.06|922.26|919.46|923.43|920.63|920.62|917.82|0
1652854500000|2022-05-18 06:15:00|922.38|919.58|921.68|918.88|922.73|919.93|920.39|917.59|0
1652854800000|2022-05-18 06:20:00|921.56|918.76|923.08|920.28|923.9|921.1|921.56|918.76|0
1652855100000|2022-05-18 06:25:00|922.85|920.05|924.13|921.33|924.13|921.33|921.91|919.11|0
1652855400000|2022-05-18 06:30:00|924.37|921.57|924.13|921.33|924.84|922.04|923.2|920.4|0
1652855700000|2022-05-18 06:35:00|923.9|921.1|923.74|920.94|925.14|922.34|923.74|920.94|0
1652856000000|2022-05-18 06:40:00|923.51|920.71|924.91|922.11|925.14|922.34|923.51|920.71|0
1652856300000|2022-05-18 06:45:00|925.14|922.34|925.38|922.58|926.78|923.98|925.14|922.34|0
1652856600000|2022-05-18 06:50:00|925.5|922.7|925.14|922.34|925.84|923.04|924.67|921.87|0
1652856900000|2022-05-18 06:55:00|925.03|922.23|925.61|922.81|926.55|923.75|924.8|922|0
1652857200000|2022-05-18 07:00:00|926.08|923.28|928.07|925.27|928.78|925.98|925.03|922.23|0
1652857500000|2022-05-18 07:05:00|927.99|925.59|925.88|923.48|928.69|926.29|925.41|923.01|0
1652857800000|2022-05-18 07:10:00|925.76|923.36|931.5|929.1|931.74|929.34|925.53|923.13|0
1652858100000|2022-05-18 07:15:00|931.62|929.22|933.53|931.13|934.08|931.68|930.68|928.28|0
1652858400000|2022-05-18 07:20:00|933.06|930.66|928.25|925.85|933.06|930.66|927.32|924.92|0
1652858700000|2022-05-18 07:25:00|928.72|926.32|929.89|927.49|930.13|927.73|928.49|926.09|0
1652859000000|2022-05-18 07:30:00|929.66|927.26|930.25|927.85|931.65|929.25|928.72|926.32|0
1652859300000|2022-05-18 07:35:00|930.01|927.61|932.47|930.07|932.47|930.07|929.42|927.02|0
1652859600000|2022-05-18 07:40:00|932.35|929.95|931.06|928.66|932.93|930.53|930.12|927.72|0
1652859900000|2022-05-18 07:45:00|930.95|928.55|933.17|930.77|933.4|931|930.83|928.43|0
1652860200000|2022-05-18 07:50:00|933.05|930.65|932.93|930.53|933.64|931.24|932.12|929.72|0
1652860500000|2022-05-18 07:55:00|932.7|930.3|930.48|928.08|932.93|930.53|929.19|926.79|0
1652860800000|2022-05-18 08:00:00|930.12|927.72|928.95|926.55|932.7|930.3|927.78|925.38|0
1652861100000|2022-05-18 08:05:00|928.72|926.32|928.95|926.55|929.89|927.49|928.02|925.62|0
1652861400000|2022-05-18 08:10:00|928.61|926.21|927.2|924.8|929.19|926.79|927.08|924.68|0
1652861700000|2022-05-18 08:15:00|927.31|924.91|929.77|927.37|929.89|927.49|926.27|923.87|0
1652862000000|2022-05-18 08:20:00|929.65|927.25|933.63|931.23|934.1|931.7|929.65|927.25|0
1652862300000|2022-05-18 08:25:00|933.52|931.12|930.82|928.42|933.87|931.47|930.59|928.19|0
1652862600000|2022-05-18 08:30:00|930.59|928.19|933.86|931.46|934.1|931.7|929.65|927.25|0
1652862900000|2022-05-18 08:35:00|933.99|931.59|933.86|931.46|934.1|931.7|933.05|930.65|0
1652863200000|2022-05-18 08:40:00|934.1|931.7|931.99|929.59|934.1|931.7|931.99|929.59|0
1652863500000|2022-05-18 08:45:00|932.11|929.71|932.11|929.71|932.35|929.95|931.29|928.89|0
1652863800000|2022-05-18 08:50:00|932.22|929.82|930.82|928.42|932.46|930.06|930.58|928.18|0
1652864100000|2022-05-18 08:55:00|930.58|928.18|929.41|927.01|930.58|928.18|929.07|926.67|0
1652864400000|2022-05-18 09:00:00|929.18|926.78|930.47|928.07|930.82|928.42|928.24|925.84|0
1652864700000|2022-05-18 09:05:00|930.35|927.95|929.41|927.01|931.17|928.77|929.41|927.01|0
1652865000000|2022-05-18 09:10:00|929.53|927.13|928.56|926.16|929.65|927.25|927.27|924.87|0
1652865300000|2022-05-18 09:15:00|928.68|926.28|928.91|926.51|930.32|927.92|928.68|926.28|0
1652865600000|2022-05-18 09:20:00|928.8|926.4|927.27|924.87|929.03|926.63|925.75|923.35|0
1652865900000|2022-05-18 09:25:00|927.5|925.1|928.91|926.51|929.03|926.63|926.8|924.4|0
1652866200000|2022-05-18 09:30:00|929.26|926.86|927.74|925.34|930.91|928.51|927.5|925.1|0
1652866500000|2022-05-18 09:35:00|927.62|925.22|927.03|924.63|927.74|925.34|926.45|924.05|0
1652866800000|2022-05-18 09:40:00|926.92|924.52|926.09|923.69|927.27|924.87|925.86|923.46|0
1652867100000|2022-05-18 09:45:00|926.22|923.82|926.09|923.69|926.56|924.16|923.99|921.59|0
1652867400000|2022-05-18 09:50:00|925.98|923.58|926.09|923.69|926.45|924.05|925.16|922.76|0
1652867700000|2022-05-18 09:55:00|925.86|923.46|921.18|918.78|926.33|923.93|921.18|918.78|0
1652868000000|2022-05-18 10:00:00|920.71|918.31|922.82|920.42|923.05|920.65|919.07|916.67|0
1652868300000|2022-05-18 10:05:00|922.94|920.54|923.05|920.65|923.99|921.59|921.77|919.37|0
1652868600000|2022-05-18 10:10:00|923.17|920.77|923.98|921.58|924.92|922.52|922.94|920.54|0
1652868900000|2022-05-18 10:15:00|923.87|921.47|923.28|920.88|924.92|922.52|923.05|920.65|0
1652869200000|2022-05-18 10:20:00|923.52|921.12|922.93|920.53|924.11|921.71|922.23|919.83|0
1652869500000|2022-05-18 10:25:00|922.81|920.41|922.34|919.94|923.87|921.47|922.11|919.71|0
1652869800000|2022-05-18 10:30:00|922.58|920.18|929.6|927.2|929.6|927.2|922.47|920.07|0
1652870100000|2022-05-18 10:35:00|929.84|927.44|930.54|928.14|931.25|928.85|928.9|926.5|0
1652870400000|2022-05-18 10:40:00|930.9|928.5|932.18|929.78|933.59|931.19|930.78|928.38|0
1652870700000|2022-05-18 10:45:00|932.42|930.02|932.42|930.02|932.65|930.25|931.48|929.08|0
1652871000000|2022-05-18 10:50:00|932.54|930.14|933.59|931.19|933.59|931.19|931.48|929.08|0
1652871300000|2022-05-18 10:55:00|933.12|930.72|931.68|929.28|933.38|930.98|930.98|928.58|0
1652871600000|2022-05-18 11:00:00|930.87|928.47|934.97|932.57|935.44|933.04|929.81|927.41|0
1652871900000|2022-05-18 11:05:00|935.21|932.81|939.35|936.95|940.29|937.89|935.09|932.69|0
1652872200000|2022-05-18 11:10:00|939.58|937.18|941.23|938.83|941.7|939.3|938.88|936.48|0
1652872500000|2022-05-18 11:15:00|941.12|938.72|940.52|938.12|941.7|939.3|939.82|937.42|0
1652872800000|2022-05-18 11:20:00|940.65|938.25|942.64|940.24|944.29|941.89|940.05|937.65|0
1652873100000|2022-05-18 11:25:00|942.88|940.48|944.62|942.22|945.56|943.16|941.94|939.54|0
1652873400000|2022-05-18 11:30:00|944.38|941.98|942.03|939.63|944.38|941.98|940.62|938.22|0
1652873700000|2022-05-18 11:35:00|942.26|939.86|942.26|939.86|943.09|940.69|939.91|937.51|0
1652874000000|2022-05-18 11:40:00|942.5|940.1|945.79|943.39|945.79|943.39|942.5|940.1|0
1652874300000|2022-05-18 11:45:00|945.56|943.16|945.21|942.81|947.2|944.8|945.08|942.68|0
1652874600000|2022-05-18 11:50:00|945.08|942.68|943.8|941.4|946.26|943.86|943.67|941.27|0
1652874900000|2022-05-18 11:55:00|943.91|941.51|946.26|943.86|946.73|944.33|943.67|941.27|0
1652875200000|2022-05-18 12:00:00|946.02|943.62|944.85|942.45|946.49|944.09|944.85|942.45|0
1652875500000|2022-05-18 12:05:00|944.61|942.21|942.73|940.33|944.61|942.21|942.03|939.63|0
1652875800000|2022-05-18 12:10:00|942.5|940.1|942.26|939.86|945.08|942.68|942.26|939.86|0
1652876100000|2022-05-18 12:15:00|942.73|940.33|940.25|937.85|942.97|940.57|940.25|937.85|0
1652876400000|2022-05-18 12:20:00|940.37|937.97|940.95|938.55|941.19|938.79|939.31|936.91|0
1652876700000|2022-05-18 12:25:00|940.84|938.44|938.6|936.2|941.42|939.02|936.84|934.44|0
1652877000000|2022-05-18 12:30:00|938.49|936.09|941.19|938.79|941.89|939.49|938.02|935.62|0
1652877300000|2022-05-18 12:35:00|941.54|939.14|944.13|941.73|945.19|942.79|941.42|939.02|0
1652877600000|2022-05-18 12:40:00|944.25|941.85|948.49|946.09|948.72|946.32|943.77|941.37|0
1652877900000|2022-05-18 12:45:00|948.72|946.32|950.61|948.21|950.84|948.44|947.31|944.91|0
1652878200000|2022-05-18 12:50:00|950.84|948.44|954.15|951.75|954.62|952.22|950.61|948.21|0
1652878500000|2022-05-18 12:55:00|954.27|951.87|957.93|955.53|958.4|956|953.44|951.04|0
1652878800000|2022-05-18 13:00:00|958.16|955.76|955.56|953.16|958.28|955.88|954.38|951.98|0
1652879100000|2022-05-18 13:05:00|955.33|952.93|960.52|958.12|961|958.6|955.09|952.69|0
1652879400000|2022-05-18 13:10:00|960.29|957.89|960.43|958.03|961.49|959.09|959.44|957.04|0
1652879700000|2022-05-18 13:15:00|961.72|959.32|961.25|958.85|961.96|959.56|960.31|957.91|0
1652880000000|2022-05-18 13:20:00|961.01|958.61|960.54|958.14|961.96|959.56|959.36|956.96|0
1652880300000|2022-05-18 13:25:00|960.78|958.38|958.18|955.78|961.01|958.61|957.95|955.55|0
1652880600000|2022-05-18 13:30:00|959.13|956.73|961.25|958.85|963.61|961.21|957.48|955.08|0
1652880900000|2022-05-18 13:35:00|962.66|960.26|968.09|965.69|970.22|967.82|956.06|953.66|0
1652881200000|2022-05-18 13:40:00|968.45|966.05|974.21|971.81|976.37|973.97|968.09|965.69|0
1652881500000|2022-05-18 13:45:00|974.68|972.28|972.68|970.28|974.92|972.52|968.54|966.14|0
1652881800000|2022-05-18 13:50:00|972.55|970.15|974.44|972.04|978.22|975.82|970.67|968.27|0
1652882100000|2022-05-18 13:55:00|975.39|972.99|982.75|980.35|984.17|981.77|974.21|971.81|0
1652882400000|2022-05-18 14:00:00|982.28|979.88|978.5|976.1|982.99|980.59|975.9|973.5|0
1652882700000|2022-05-18 14:05:00|978.97|976.57|982.51|980.11|982.51|980.11|973.07|970.67|0
1652883000000|2022-05-18 14:10:00|983.22|980.82|976.61|974.21|984.17|981.77|976.13|973.73|0
1652883300000|2022-05-18 14:15:00|976.37|973.97|978.73|976.33|980.86|978.46|974.48|972.08|0
1652883600000|2022-05-18 14:20:00|979.2|976.8|980.62|978.22|984.4|982|974.72|972.32|0
1652883900000|2022-05-18 14:25:00|980.38|977.98|988.66|986.26|988.66|986.26|976.37|973.97|0
1652884200000|2022-05-18 14:30:00|989.37|986.97|988.57|986.17|991.03|988.63|985.82|983.42|0
1652884500000|2022-05-18 14:35:00|988.81|986.41|988.83|986.43|993.1|990.7|988.81|986.41|0
1652884800000|2022-05-18 14:40:00|989.07|986.67|988.83|986.43|992.15|989.75|987.17|984.77|0
1652885100000|2022-05-18 14:45:00|989.54|987.14|985.28|982.88|991.91|989.51|982.2|979.8|0
1652885400000|2022-05-18 14:50:00|985.52|983.12|989.07|986.67|990.96|988.56|985.52|983.12|0
1652885700000|2022-05-18 14:55:00|989.54|987.14|985.75|983.35|991.43|989.03|985.75|983.35|0
1652886000000|2022-05-18 15:00:00|986.22|983.82|993.8|991.4|994.75|992.35|986.22|983.82|0
1652886300000|2022-05-18 15:05:00|993.45|991.05|999.26|996.86|999.5|997.1|992.62|990.22|0
1652886600000|2022-05-18 15:10:00|999.5|997.1|1002.35|999.95|1003.77|1001.37|999.38|996.98|0
1652886900000|2022-05-18 15:15:00|1002.82|1000.42|1009.24|1006.84|1011.38|1008.98|1002.58|1000.18|0
1652887200000|2022-05-18 15:20:00|1009|1006.6|1018.85|1016.45|1019.33|1016.93|1009|1006.6|0
1652887500000|2022-05-18 15:25:00|1019.09|1016.69|1022.18|1019.78|1023.84|1021.44|1014.58|1012.18|0
1652887800000|2022-05-18 15:30:00|1022.41|1020.01|1018.85|1016.45|1026.93|1024.53|1018.61|1016.21|0
1652888100000|2022-05-18 15:35:00|1018.61|1016.21|1017.9|1015.5|1019.56|1017.16|1014.58|1012.18|0
1652888400000|2022-05-18 15:40:00|1018.14|1015.74|1011.73|1009.33|1018.85|1016.45|1011.26|1008.86|0
1652888700000|2022-05-18 15:45:00|1012.68|1010.28|1017.43|1015.03|1020.04|1017.64|1011.97|1009.57|0
1652889000000|2022-05-18 15:50:00|1017.9|1015.5|1028.12|1025.72|1028.12|1025.72|1015.05|1012.65|0
1652889300000|2022-05-18 15:55:00|1028.36|1025.96|1027.04|1024.64|1029.39|1026.99|1022.99|1020.59|0
1652889600000|2022-05-18 16:00:00|1027.52|1025.12|1027.76|1025.36|1029.42|1027.02|1024.42|1022.02|0
1652889900000|2022-05-18 16:05:00|1027.52|1025.12|1032.76|1030.36|1034.43|1032.03|1027.52|1025.12|0
1652890200000|2022-05-18 16:10:00|1032.05|1029.65|1029.42|1027.02|1035.38|1032.98|1028.47|1026.07|0
1652890500000|2022-05-18 16:15:00|1029.18|1026.78|1028.47|1026.07|1030.38|1027.98|1024.18|1021.78|0
1652890800000|2022-05-18 16:20:00|1028.23|1025.83|1038.49|1036.09|1038.73|1036.33|1027.28|1024.88|0
1652891100000|2022-05-18 16:25:00|1038.25|1035.85|1035.14|1032.74|1038.25|1035.85|1032.88|1030.48|0
1652891400000|2022-05-18 16:30:00|1034.67|1032.27|1030.61|1028.21|1037.77|1035.37|1030.61|1028.21|0
1652891700000|2022-05-18 16:35:00|1031.09|1028.69|1028.71|1026.31|1033.47|1031.07|1027.52|1025.12|0
1652892000000|2022-05-18 16:40:00|1028.94|1026.54|1033.47|1031.07|1034.43|1032.03|1028.94|1026.54|0
1652892300000|2022-05-18 16:45:00|1033.95|1031.55|1025.73|1023.33|1035.14|1032.74|1025.73|1023.33|0
1652892600000|2022-05-18 16:50:00|1025.37|1022.97|1023.23|1020.83|1026.32|1023.92|1021.56|1019.16|0
1652892900000|2022-05-18 16:55:00|1022.28|1019.88|1021.56|1019.16|1025.85|1023.45|1020.61|1018.21|0
1652893200000|2022-05-18 17:00:00|1022.04|1019.64|1029.66|1027.26|1029.66|1027.26|1021.8|1019.4|0
1652893500000|2022-05-18 17:05:00|1031.56|1029.16|1041.83|1039.43|1042.54|1040.14|1031.56|1029.16|0
1652893800000|2022-05-18 17:10:00|1042.07|1039.67|1045.41|1043.01|1046.13|1043.73|1040.39|1037.99|0
1652894100000|2022-05-18 17:15:00|1045.17|1042.77|1050.36|1047.96|1050.67|1048.27|1044.69|1042.29|0
1652894400000|2022-05-18 17:20:00|1049.88|1047.48|1048.69|1046.29|1049.88|1047.48|1044.38|1041.98|0
1652894700000|2022-05-18 17:25:00|1048.21|1045.81|1047.49|1045.09|1051.32|1048.92|1046.3|1043.9|0
1652895000000|2022-05-18 17:30:00|1047.73|1045.33|1045.1|1042.7|1050.36|1047.96|1044.86|1042.46|0
1652895300000|2022-05-18 17:35:00|1044.86|1042.46|1043.67|1041.27|1046.77|1044.37|1042.47|1040.07|0
1652895600000|2022-05-18 17:40:00|1043.43|1041.03|1053.95|1051.55|1055.62|1053.22|1043.43|1041.03|0
1652895900000|2022-05-18 17:45:00|1054.19|1051.79|1060.68|1058.28|1060.81|1058.41|1052.75|1050.35|0
1652896200000|2022-05-18 17:50:00|1060.44|1058.04|1061.16|1058.76|1064.51|1062.11|1058.53|1056.13|0
1652896500000|2022-05-18 17:55:00|1061.4|1059|1061.77|1059.37|1065.6|1063.2|1060.1|1057.7|0
1652896800000|2022-05-18 18:00:00|1061.06|1058.66|1060.25|1057.85|1064.56|1062.16|1057.86|1055.46|0
1652897100000|2022-05-18 18:05:00|1059.18|1056.78|1059.05|1056.65|1064.32|1061.92|1058.1|1055.7|0
1652897400000|2022-05-18 18:10:00|1058.33|1055.93|1062.89|1060.49|1063.84|1061.44|1056.18|1053.78|0
1652897700000|2022-05-18 18:15:00|1062.65|1060.25|1057.38|1054.98|1066.24|1063.84|1055.22|1052.82|0
1652898000000|2022-05-18 18:20:00|1058.09|1055.69|1058.71|1056.31|1061.47|1059.07|1054.16|1051.76|0
1652898300000|2022-05-18 18:25:00|1058.23|1055.83|1054.16|1051.76|1058.23|1055.83|1053.21|1050.81|0
1652898600000|2022-05-18 18:30:00|1054.4|1052|1063.74|1061.34|1064.93|1062.53|1052.49|1050.09|0
1652898900000|2022-05-18 18:35:00|1063.98|1061.58|1067.46|1065.06|1071.41|1069.01|1063.98|1061.58|0
1652899200000|2022-05-18 18:40:00|1067.7|1065.3|1067.7|1065.3|1070.1|1067.7|1062.91|1060.51|0
1652899500000|2022-05-18 18:45:00|1068.42|1066.02|1065.07|1062.67|1074.18|1071.78|1062.67|1060.27|0
1652899800000|2022-05-18 18:50:00|1065.67|1063.27|1069.86|1067.46|1071.54|1069.14|1062.91|1060.51|0
1652900100000|2022-05-18 18:55:00|1070.1|1067.7|1072.5|1070.1|1075.14|1072.74|1065.79|1063.39|0
1652900400000|2022-05-18 19:00:00|1073.7|1071.3|1070.82|1068.42|1073.7|1071.3|1067.22|1064.82|0
1652900700000|2022-05-18 19:05:00|1071.3|1068.9|1071.18|1068.78|1071.54|1069.14|1064.11|1061.71|0
1652901000000|2022-05-18 19:10:00|1071.06|1068.66|1073.21|1070.81|1073.21|1070.81|1066.26|1063.86|0
1652901300000|2022-05-18 19:15:00|1073.69|1071.29|1070.58|1068.18|1073.69|1071.29|1067.46|1065.06|0
1652901600000|2022-05-18 19:20:00|1071.06|1068.66|1079.42|1077.02|1080.37|1077.97|1067.7|1065.3|0
1652901900000|2022-05-18 19:25:00|1079.18|1076.78|1081.57|1079.17|1083.01|1080.61|1078.7|1076.3|0
1652902200000|2022-05-18 19:30:00|1081.81|1079.41|1081.7|1079.3|1083.01|1080.61|1078.22|1075.82|0
1652902500000|2022-05-18 19:35:00|1081.57|1079.17|1067.17|1064.77|1083.01|1080.61|1063.94|1061.54|0
1652902800000|2022-05-18 19:40:00|1067.41|1065.01|1075.31|1072.91|1077.71|1075.31|1064.54|1062.14|0
1652903100000|2022-05-18 19:45:00|1075.79|1073.39|1080.35|1077.95|1082.03|1079.63|1072.68|1070.28|0
1652903400000|2022-05-18 19:50:00|1078.91|1076.51|1082.27|1079.87|1083.95|1081.55|1071|1068.6|0
1652903700000|2022-05-18 19:55:00|1082.51|1080.11|1069.08|1066.68|1082.99|1080.59|1069.08|1066.68|0
1652904000000|2022-05-18 20:00:00|1068.36|1065.96|1077.47|1075.07|1080.11|1077.71|1066.69|1064.29|0
1652904300000|2022-05-18 20:05:00|1077.95|1075.55|1083.23|1080.83|1084.67|1082.27|1077.95|1075.55|0
1652904600000|2022-05-18 20:10:00|1082.75|1080.35|1082.64|1080.24|1084.91|1082.51|1081.07|1078.67|0
1652904900000|2022-05-18 20:15:00|1082.95|1080.15|1085.35|1082.55|1086.79|1083.99|1082.23|1079.43|0
1652905200000|2022-05-18 20:20:00|1085.72|1082.92|1085.59|1082.79|1087.03|1084.23|1085.35|1082.55|0
1652905500000|2022-05-18 20:25:00|1085.83|1083.03|1085.24|1082.44|1087.51|1084.71|1085.11|1082.31|0
1652905800000|2022-05-18 20:30:00|1085.35|1082.55|1084.15|1081.35|1085.83|1083.03|1083.43|1080.63|0
1652906100000|2022-05-18 20:35:00|1083.91|1081.11|1085.11|1082.31|1086.07|1083.27|1083.43|1080.63|0
1652906400000|2022-05-18 20:40:00|1084.87|1082.07|1083.91|1081.11|1085.59|1082.79|1083.19|1080.39|0
1652906700000|2022-05-18 20:45:00|1083.67|1080.87|1080.07|1077.27|1083.91|1081.11|1079.83|1077.03|0
1652907000000|2022-05-18 20:50:00|1079.83|1077.03|1078.51|1075.71|1081.75|1078.95|1078.15|1075.35|0
1652907300000|2022-05-18 20:55:00|1077.91|1075.11|1079.47|1076.67|1081.03|1078.23|1077.55|1074.75|0
1652907600000|2022-05-18 21:00:00|1079.61|1076.81|1079.22|1076.42|1079.96|1077.16|1079.22|1076.42|0
1652907900000|2022-05-18 21:05:00|1079.29|1076.49|1078.88|1076.08|1079.47|1076.67|1078.52|1075.72|0
1652908200000|2022-05-18 21:10:00|1078.77|1075.97|1079.18|1076.38|1079.47|1076.67|1078.77|1075.97|0
1652908500000|2022-05-18 21:15:00|1079.22|1076.42|1079.39|1076.59|1079.43|1076.63|1078.8|1076|0
1652908800000|2022-05-18 21:20:00|1079.43|1076.63|1078.59|1075.79|1079.6|1076.8|1078.59|1075.79|0
1652909100000|2022-05-18 21:25:00|1078.69|1075.89|1078.73|1075.93|1078.87|1076.07|1078.66|1075.86|0
1652909400000|2022-05-18 21:30:00|1078.84|1076.04|1078.73|1075.93|1078.84|1076.04|1078.69|1075.89|0
1652909700000|2022-05-18 21:35:00|1078.8|1076|1078.77|1075.97|1078.87|1076.07|1078.77|1075.97|0
1652910000000|2022-05-18 21:40:00|1078.73|1075.93|1078.9|1076.1|1079.07|1076.27|1078.56|1075.76|0
1652910300000|2022-05-18 21:45:00|1078.73|1075.93|1078.62|1075.82|1078.73|1075.93|1078.62|1075.82|0
1652910600000|2022-05-18 21:50:00|1078.8|1076|1078.41|1075.61|1078.8|1076|1078.41|1075.61|0
1652910900000|2022-05-18 21:55:00|1078.37|1075.57|1077.86|1075.06|1078.41|1075.61|1077.09|1074.29|0
1652911200000|2022-05-18 22:00:00|1077.31|1074.51|1078.86|1076.06|1078.86|1076.06|1074.91|1072.11|0
1652911500000|2022-05-18 22:05:00|1078.99|1076.19|1078.75|1075.95|1080.78|1077.98|1078.14|1075.34|0
1652911800000|2022-05-18 22:10:00|1078.38|1075.58|1076.46|1073.66|1079.34|1076.54|1076.11|1073.31|0
1652912100000|2022-05-18 22:15:00|1076.11|1073.31|1074.78|1071.98|1078.38|1075.58|1074.3|1071.5|0
1652912400000|2022-05-18 22:20:00|1075.02|1072.22|1075.74|1072.94|1076.22|1073.42|1074.06|1071.26|0
1652912700000|2022-05-18 22:25:00|1075.63|1072.83|1080.54|1077.74|1080.78|1077.98|1075.02|1072.22|0
1652913000000|2022-05-18 22:30:00|1080.78|1077.98|1076.7|1073.9|1080.78|1077.98|1075.98|1073.18|0
1652913300000|2022-05-18 22:35:00|1076.46|1073.66|1076.22|1073.42|1076.94|1074.14|1074.78|1071.98|0
1652913600000|2022-05-18 22:40:00|1076.11|1073.31|1074.78|1071.98|1076.22|1073.42|1074.78|1071.98|0
1652913900000|2022-05-18 22:45:00|1075.02|1072.22|1076.22|1073.42|1076.94|1074.14|1075.02|1072.22|0
1652914200000|2022-05-18 22:50:00|1076.58|1073.78|1078.14|1075.34|1078.62|1075.82|1076.34|1073.54|0
1652914500000|2022-05-18 22:55:00|1077.9|1075.1|1075.98|1073.18|1077.9|1075.1|1075.02|1072.22|0
1652914800000|2022-05-18 23:00:00|1076.22|1073.42|1076.46|1073.66|1077.06|1074.26|1075.5|1072.7|0
1652915100000|2022-05-18 23:05:00|1076.34|1073.54|1078.38|1075.58|1078.38|1075.58|1075.26|1072.46|0
1652915400000|2022-05-18 23:10:00|1078.98|1076.18|1082.46|1079.66|1083.06|1080.26|1078.86|1076.06|0
1652915700000|2022-05-18 23:15:00|1082.7|1079.9|1083.66|1080.86|1084.14|1081.34|1081.74|1078.94|0
1652916000000|2022-05-18 23:20:00|1083.42|1080.62|1081.98|1079.18|1084.26|1081.46|1081.74|1078.94|0
1652916300000|2022-05-18 23:25:00|1081.74|1078.94|1082.7|1079.9|1083.54|1080.74|1081.74|1078.94|0
1652916600000|2022-05-18 23:30:00|1083.06|1080.26|1083.06|1080.26|1083.3|1080.5|1080.78|1077.98|0
1652916900000|2022-05-18 23:35:00|1083.18|1080.38|1091.83|1089.03|1093.03|1090.23|1082.58|1079.78|0
1652917200000|2022-05-18 23:40:00|1091.59|1088.79|1090.14|1087.34|1094.23|1091.43|1089.66|1086.86|0
1652917500000|2022-05-18 23:45:00|1089.66|1086.86|1091.83|1089.03|1093.03|1090.23|1089.18|1086.38|0
1652917800000|2022-05-18 23:50:00|1092.07|1089.27|1091.59|1088.79|1093.03|1090.23|1090.99|1088.19|0
1652918100000|2022-05-18 23:55:00|1092.07|1089.27|1094.47|1091.67|1094.71|1091.91|1090.38|1087.58|0
1652918400000|2022-05-19 00:00:00|1096.16|1093.36|1090.86|1088.06|1097.12|1094.32|1089.42|1086.62|0
1652918700000|2022-05-19 00:05:00|1090.62|1087.82|1083.54|1080.74|1092.31|1089.51|1083.17|1080.37|0
1652919000000|2022-05-19 00:10:00|1083.17|1080.37|1086.06|1083.26|1086.42|1083.62|1082.45|1079.65|0
1652919300000|2022-05-19 00:15:00|1085.58|1082.78|1086.78|1083.98|1087.98|1085.18|1084.37|1081.57|0
1652919600000|2022-05-19 00:20:00|1087.26|1084.46|1086.79|1083.99|1089.18|1086.38|1086.66|1083.86|0
1652919900000|2022-05-19 00:25:00|1086.67|1083.87|1087.75|1084.95|1090.15|1087.35|1085.59|1082.79|0
1652920200000|2022-05-19 00:30:00|1087.99|1085.19|1085.35|1082.55|1090.63|1087.83|1085.35|1082.55|0
1652920500000|2022-05-19 00:35:00|1085.71|1082.91|1087.29|1084.49|1088.25|1085.45|1085.11|1082.31|0
1652920800000|2022-05-19 00:40:00|1087.17|1084.37|1087.29|1084.49|1089.57|1086.77|1085.61|1082.81|0
1652921100000|2022-05-19 00:45:00|1087.77|1084.97|1088.73|1085.93|1089.69|1086.89|1086.57|1083.77|0
1652921400000|2022-05-19 00:50:00|1089.21|1086.41|1089.2|1086.4|1090.64|1087.84|1088.01|1085.21|0
1652921700000|2022-05-19 00:55:00|1089.44|1086.64|1088.48|1085.68|1090.29|1087.49|1088.37|1085.57|0
1652922000000|2022-05-19 01:00:00|1087.53|1084.73|1086.93|1084.13|1088.48|1085.68|1086.09|1083.29|0
1652922300000|2022-05-19 01:05:00|1086.81|1084.01|1086.81|1084.01|1089.44|1086.64|1085.61|1082.81|0
1652922600000|2022-05-19 01:10:00|1086.69|1083.89|1085.85|1083.05|1087.76|1084.96|1084.17|1081.37|0
1652922900000|2022-05-19 01:15:00|1085.97|1083.17|1086.32|1083.52|1086.93|1084.13|1085.13|1082.33|0
1652923200000|2022-05-19 01:20:00|1087.28|1084.48|1091.25|1088.45|1092.32|1089.52|1087.28|1084.48|0
1652923500000|2022-05-19 01:25:00|1091.84|1089.04|1089.92|1087.12|1092.08|1089.28|1089.2|1086.4|0
1652923800000|2022-05-19 01:30:00|1090.16|1087.36|1091.73|1088.93|1093.04|1090.24|1090.05|1087.25|0
1652924100000|2022-05-19 01:35:00|1091.97|1089.17|1093.17|1090.37|1094.48|1091.68|1090.64|1087.84|0
1652924400000|2022-05-19 01:40:00|1092.8|1090|1091.6|1088.8|1096.64|1093.84|1091.6|1088.8|0
1652924700000|2022-05-19 01:45:00|1091.36|1088.56|1088.96|1086.16|1091.36|1088.56|1088|1085.2|0
1652925000000|2022-05-19 01:50:00|1088.72|1085.92|1089.44|1086.64|1090.64|1087.84|1087.52|1084.72|0
1652925300000|2022-05-19 01:55:00|1089.68|1086.88|1089.44|1086.64|1090.16|1087.36|1088.48|1085.68|0
1652925600000|2022-05-19 02:00:00|1089.68|1086.88|1088.96|1086.16|1090.16|1087.36|1088.48|1085.68|0
1652925900000|2022-05-19 02:05:00|1089.2|1086.4|1088.48|1085.68|1089.44|1086.64|1085.6|1082.8|0
1652926200000|2022-05-19 02:10:00|1088.24|1085.44|1087.88|1085.08|1088.96|1086.16|1087.28|1084.48|0
1652926500000|2022-05-19 02:15:00|1088.12|1085.32|1088.24|1085.44|1088.96|1086.16|1087.52|1084.72|0
1652926800000|2022-05-19 02:20:00|1088.48|1085.68|1088.24|1085.44|1088.72|1085.92|1087.76|1084.96|0
1652927100000|2022-05-19 02:25:00|1088|1085.2|1087.28|1084.48|1088|1085.2|1085.84|1083.04|0
1652927400000|2022-05-19 02:30:00|1087.4|1084.6|1085.48|1082.68|1087.52|1084.72|1084.4|1081.6|0
1652927700000|2022-05-19 02:35:00|1084.88|1082.08|1083.92|1081.12|1085.6|1082.8|1083.2|1080.4|0
1652928000000|2022-05-19 02:40:00|1084.4|1081.6|1078.17|1075.37|1084.77|1081.97|1077.21|1074.41|0
1652928300000|2022-05-19 02:45:00|1077.93|1075.13|1077.21|1074.41|1077.93|1075.13|1074.82|1072.02|0
1652928600000|2022-05-19 02:50:00|1077.1|1074.3|1076.26|1073.46|1077.69|1074.89|1075.54|1072.74|0
1652928900000|2022-05-19 02:55:00|1076.02|1073.22|1073.14|1070.34|1076.5|1073.7|1072.91|1070.11|0
1652929200000|2022-05-19 03:00:00|1073.38|1070.58|1070.64|1067.84|1073.38|1070.58|1070.51|1067.71|0
1652929500000|2022-05-19 03:05:00|1070.51|1067.71|1070.51|1067.71|1071.71|1068.91|1068.36|1065.56|0
1652929800000|2022-05-19 03:10:00|1070.75|1067.95|1072.67|1069.87|1073.38|1070.58|1070.75|1067.95|0
1652930100000|2022-05-19 03:15:00|1072.9|1070.1|1073.62|1070.82|1074.1|1071.3|1072.79|1069.99|0
1652930400000|2022-05-19 03:20:00|1073.38|1070.58|1066.1|1063.3|1074.1|1071.3|1064.66|1061.86|0
1652930700000|2022-05-19 03:25:00|1066.21|1063.41|1066.93|1064.13|1067.4|1064.6|1062.87|1060.07|0
1652931000000|2022-05-19 03:30:00|1066.81|1064.01|1069.08|1066.28|1069.08|1066.28|1066.45|1063.65|0
1652931300000|2022-05-19 03:35:00|1068.72|1065.92|1066.69|1063.89|1069.2|1066.4|1064.78|1061.98|0
1652931600000|2022-05-19 03:40:00|1066.45|1063.65|1065.38|1062.58|1067.16|1064.36|1062.15|1059.35|0
1652931900000|2022-05-19 03:45:00|1065.25|1062.45|1062.39|1059.59|1065.97|1063.17|1062.15|1059.35|0
1652932200000|2022-05-19 03:50:00|1061.91|1059.11|1065.14|1062.34|1065.62|1062.82|1061.67|1058.87|0
1652932500000|2022-05-19 03:55:00|1064.78|1061.98|1064.54|1061.74|1065.97|1063.17|1063.34|1060.54|0
1652932800000|2022-05-19 04:00:00|1064.66|1061.86|1066.21|1063.41|1066.45|1063.65|1064.54|1061.74|0
1652933100000|2022-05-19 04:05:00|1066.45|1063.65|1065.25|1062.45|1066.45|1063.65|1064.77|1061.97|0
1652933400000|2022-05-19 04:10:00|1065.01|1062.21|1065.01|1062.21|1065.97|1063.17|1064.53|1061.73|0
1652933700000|2022-05-19 04:15:00|1064.77|1061.97|1064.53|1061.73|1064.77|1061.97|1063.34|1060.54|0
1652934000000|2022-05-19 04:20:00|1064.3|1061.5|1063.82|1061.02|1065.73|1062.93|1063.34|1060.54|0
1652934300000|2022-05-19 04:25:00|1063.7|1060.9|1065.25|1062.45|1065.25|1062.45|1063.58|1060.78|0
1652934600000|2022-05-19 04:30:00|1065.49|1062.69|1066.68|1063.88|1068.12|1065.32|1064.77|1061.97|0
1652934900000|2022-05-19 04:35:00|1066.92|1064.12|1067.88|1065.08|1068.36|1065.56|1065.49|1062.69|0
1652935200000|2022-05-19 04:40:00|1067.4|1064.6|1066.44|1063.64|1068.35|1065.55|1066.33|1063.53|0
1652935500000|2022-05-19 04:45:00|1066.33|1063.53|1063.34|1060.54|1066.57|1063.77|1062.38|1059.58|0
1652935800000|2022-05-19 04:50:00|1063.82|1061.02|1063.81|1061.01|1064.77|1061.97|1063.34|1060.54|0
1652936100000|2022-05-19 04:55:00|1063.58|1060.78|1065.49|1062.69|1065.49|1062.69|1063.1|1060.3|0
1652936400000|2022-05-19 05:00:00|1064.89|1062.09|1066.68|1063.88|1067.16|1064.36|1062.86|1060.06|0
1652936700000|2022-05-19 05:05:00|1066.92|1064.12|1066.57|1063.77|1067.4|1064.6|1063.81|1061.01|0
1652937000000|2022-05-19 05:10:00|1066.44|1063.64|1069.55|1066.75|1069.79|1066.99|1065.72|1062.92|0
1652937300000|2022-05-19 05:15:00|1069.31|1066.51|1068.72|1065.92|1070.74|1067.94|1068.59|1065.79|0
1652937600000|2022-05-19 05:20:00|1068.83|1066.03|1067.87|1065.07|1069.07|1066.27|1066.92|1064.12|0
1652937900000|2022-05-19 05:25:00|1067.76|1064.96|1068.59|1065.79|1069.31|1066.51|1066.92|1064.12|0
1652938200000|2022-05-19 05:30:00|1068.35|1065.55|1072.65|1069.85|1073.13|1070.33|1068.35|1065.55|0
1652938500000|2022-05-19 05:35:00|1072.78|1069.98|1079|1076.2|1079.96|1077.16|1072.78|1069.98|0
1652938800000|2022-05-19 05:40:00|1079.12|1076.32|1074.81|1072.01|1080.07|1077.27|1074.57|1071.77|0
1652939100000|2022-05-19 05:45:00|1074.57|1071.77|1077.32|1074.52|1077.92|1075.12|1072.65|1069.85|0
1652939400000|2022-05-19 05:50:00|1077.2|1074.4|1076.72|1073.92|1077.56|1074.76|1075.52|1072.72|0
1652939700000|2022-05-19 05:55:00|1076.61|1073.81|1076.48|1073.68|1077.92|1075.12|1074.45|1071.65|0
1652940000000|2022-05-19 06:00:00|1077.08|1074.28|1079.11|1076.31|1080.55|1077.75|1075.04|1072.24|0
1652940300000|2022-05-19 06:05:00|1079.35|1076.55|1074.33|1071.53|1080.31|1077.51|1074.33|1071.53|0
1652940600000|2022-05-19 06:10:00|1074.09|1071.29|1075.89|1073.09|1076.72|1073.92|1071.69|1068.89|0
1652940900000|2022-05-19 06:15:00|1075.65|1072.85|1077.44|1074.64|1078.16|1075.36|1073.37|1070.57|0
1652941200000|2022-05-19 06:20:00|1077.56|1074.76|1078.87|1076.07|1079.83|1077.03|1077.2|1074.4|0
1652941500000|2022-05-19 06:25:00|1078.39|1075.59|1077.91|1075.11|1078.63|1075.83|1075.52|1072.72|0
1652941800000|2022-05-19 06:30:00|1077.68|1074.88|1074.24|1071.44|1078.15|1075.35|1072.65|1069.85|0
1652942100000|2022-05-19 06:35:00|1074|1071.2|1072.78|1069.98|1074.21|1071.41|1071.7|1068.9|0
1652942400000|2022-05-19 06:40:00|1072.54|1069.74|1076.85|1074.05|1078.05|1075.25|1072.42|1069.62|0
1652942700000|2022-05-19 06:45:00|1077.09|1074.29|1077.81|1075.01|1078.29|1075.49|1075.65|1072.85|0
1652943000000|2022-05-19 06:50:00|1077.57|1074.77|1078.53|1075.73|1079.01|1076.21|1076.74|1073.94|0
1652943300000|2022-05-19 06:55:00|1078.42|1075.62|1077.81|1075.01|1079.14|1076.34|1077.09|1074.29|0
1652943600000|2022-05-19 07:00:00|1078.18|1075.38|1082.25|1079.45|1085.73|1082.93|1078.18|1075.38|0
1652943900000|2022-05-19 07:05:00|1081.08|1078.68|1078.08|1075.68|1081.56|1079.16|1076.39|1073.99|0
1652944200000|2022-05-19 07:10:00|1078.68|1076.28|1084.69|1082.29|1087.45|1085.05|1078.68|1076.28|0
1652944500000|2022-05-19 07:15:00|1085.05|1082.65|1085.53|1083.13|1089.14|1086.74|1081.92|1079.52|0
1652944800000|2022-05-19 07:20:00|1085.41|1083.01|1094.92|1092.52|1095.88|1093.48|1085.41|1083.01|0
1652945100000|2022-05-19 07:25:00|1095.52|1093.12|1102.04|1099.64|1102.28|1099.88|1095.3|1092.9|0
1652945400000|2022-05-19 07:30:00|1101.56|1099.16|1109.21|1106.81|1112.15|1109.75|1101.56|1099.16|0
1652945700000|2022-05-19 07:35:00|1108.97|1106.57|1118.6|1116.2|1119.08|1116.68|1108.73|1106.33|0
1652946000000|2022-05-19 07:40:00|1118.12|1115.72|1111.86|1109.46|1118.6|1116.2|1110.3|1107.9|0
1652946300000|2022-05-19 07:45:00|1111.99|1109.59|1107.29|1104.89|1111.99|1109.59|1105.73|1103.33|0
1652946600000|2022-05-19 07:50:00|1107.05|1104.65|1108.86|1106.46|1110.3|1107.9|1106.21|1103.81|0
1652946900000|2022-05-19 07:55:00|1108.01|1105.61|1101.52|1099.12|1108.01|1105.61|1099.84|1097.44|0
1652947200000|2022-05-19 08:00:00|1101.41|1099.01|1108.73|1106.33|1108.73|1106.33|1100.45|1098.05|0
1652947500000|2022-05-19 08:05:00|1108.86|1106.46|1107.05|1104.65|1112.82|1110.42|1106.57|1104.17|0
1652947800000|2022-05-19 08:10:00|1106.57|1104.17|1103.44|1101.04|1109.82|1107.42|1103.2|1100.8|0
1652948100000|2022-05-19 08:15:00|1103.2|1100.8|1110.9|1108.5|1111.62|1109.22|1102.48|1100.08|0
1652948400000|2022-05-19 08:20:00|1110.65|1108.25|1110.06|1107.66|1111.62|1109.22|1108.97|1106.57|0
1652948700000|2022-05-19 08:25:00|1109.45|1107.05|1112.94|1110.54|1114.15|1111.75|1106.57|1104.17|0
1652949000000|2022-05-19 08:30:00|1110.17|1107.77|1116.91|1114.51|1117.15|1114.75|1109.58|1107.18|0
1652949300000|2022-05-19 08:35:00|1116.67|1114.27|1114.74|1112.34|1117.39|1114.99|1114.26|1111.86|0
1652949600000|2022-05-19 08:40:00|1115.11|1112.71|1118.48|1116.08|1118.72|1116.32|1114.74|1112.34|0
1652949900000|2022-05-19 08:45:00|1118.36|1115.96|1118.11|1115.71|1118.6|1116.2|1114.26|1111.86|0
1652950200000|2022-05-19 08:50:00|1118.36|1115.96|1114.74|1112.34|1118.36|1115.96|1113.78|1111.38|0
1652950500000|2022-05-19 08:55:00|1114.98|1112.58|1125.34|1122.94|1125.59|1123.19|1114.74|1112.34|0
1652950800000|2022-05-19 09:00:00|1125.59|1123.19|1127.51|1125.11|1128.72|1126.32|1125.58|1123.18|0
1652951100000|2022-05-19 09:05:00|1127.03|1124.63|1121.14|1118.74|1127.03|1124.63|1121.14|1118.74|0
1652951400000|2022-05-19 09:10:00|1121.39|1118.99|1129.46|1127.06|1131.14|1128.74|1121.39|1118.99|0
1652951700000|2022-05-19 09:15:00|1129.81|1127.41|1129.09|1126.69|1130.29|1127.89|1127.64|1125.24|0
1652952000000|2022-05-19 09:20:00|1129.33|1126.93|1129.57|1127.17|1130.05|1127.65|1126.08|1123.68|0
1652952300000|2022-05-19 09:25:00|1129.21|1126.81|1128.01|1125.61|1130.29|1127.89|1126.2|1123.8|0
1652952600000|2022-05-19 09:30:00|1127.77|1125.37|1128.37|1125.97|1131.26|1128.86|1127.29|1124.89|0
1652952900000|2022-05-19 09:35:00|1128.25|1125.85|1134.63|1132.23|1134.87|1132.47|1128.01|1125.61|0
1652953200000|2022-05-19 09:40:00|1134.52|1132.12|1134.52|1132.12|1135.96|1133.56|1131.98|1129.58|0
1652953500000|2022-05-19 09:45:00|1134.39|1131.99|1129.09|1126.69|1134.76|1132.36|1128.36|1125.96|0
1652953800000|2022-05-19 09:50:00|1129.21|1126.81|1127.53|1125.13|1131.5|1129.1|1126.2|1123.8|0
1652954100000|2022-05-19 09:55:00|1127.64|1125.24|1131.74|1129.34|1134.39|1131.99|1127.64|1125.24|0
1652954400000|2022-05-19 10:00:00|1131.5|1129.1|1127.4|1125|1133.55|1131.15|1125.47|1123.07|0
1652954700000|2022-05-19 10:05:00|1127.16|1124.76|1124.39|1121.99|1127.88|1125.48|1123.79|1121.39|0
1652955000000|2022-05-19 10:10:00|1124.03|1121.63|1123.67|1121.27|1124.99|1122.59|1121.62|1119.22|0
1652955300000|2022-05-19 10:15:00|1123.79|1121.39|1124.39|1121.99|1127.88|1125.48|1123.07|1120.67|0
1652955600000|2022-05-19 10:20:00|1125.47|1123.07|1122.58|1120.18|1126.19|1123.79|1121.86|1119.46|0
1652955900000|2022-05-19 10:25:00|1122.47|1120.07|1123.91|1121.51|1124.99|1122.59|1121.86|1119.46|0
1652956200000|2022-05-19 10:30:00|1124.51|1122.11|1128.49|1126.09|1129.57|1127.17|1123.91|1121.51|0
1652956500000|2022-05-19 10:35:00|1128.36|1125.96|1122.34|1119.94|1128.6|1126.2|1122.34|1119.94|0
1652956800000|2022-05-19 10:40:00|1122.58|1120.18|1119.21|1116.81|1123.31|1120.91|1118.73|1116.33|0
1652957100000|2022-05-19 10:45:00|1118.97|1116.57|1113.68|1111.28|1118.97|1116.57|1112.72|1110.32|0
1652957400000|2022-05-19 10:50:00|1113.44|1111.04|1112.47|1110.07|1117.41|1115.01|1112.47|1110.07|0
1652957700000|2022-05-19 10:55:00|1111.99|1109.59|1110.31|1107.91|1113.2|1110.8|1109.23|1106.83|0
1652958000000|2022-05-19 11:00:00|1110.55|1108.15|1112.95|1110.55|1113.19|1110.79|1107.43|1105.03|0
1652958300000|2022-05-19 11:05:00|1113.19|1110.79|1116.32|1113.92|1117.77|1115.37|1113.19|1110.79|0
1652958600000|2022-05-19 11:10:00|1116.56|1114.16|1114.16|1111.76|1119.69|1117.29|1114.16|1111.76|0
1652958900000|2022-05-19 11:15:00|1114.28|1111.88|1115.36|1112.96|1116.08|1113.68|1113.32|1110.92|0
1652959200000|2022-05-19 11:20:00|1115.24|1112.84|1107.55|1105.15|1115.6|1113.2|1105.98|1103.58|0
1652959500000|2022-05-19 11:25:00|1107.9|1105.5|1100.7|1098.3|1107.9|1105.5|1097.82|1095.42|0
1652959800000|2022-05-19 11:30:00|1099.98|1097.58|1106.22|1103.82|1106.94|1104.54|1099.98|1097.58|0
1652960100000|2022-05-19 11:35:00|1105.98|1103.58|1105.26|1102.86|1106.35|1103.95|1102.02|1099.62|0
1652960400000|2022-05-19 11:40:00|1105.02|1102.62|1100.22|1097.82|1106.7|1104.3|1097.82|1095.42|0
1652960700000|2022-05-19 11:45:00|1100.46|1098.06|1104.99|1102.59|1106.91|1104.51|1100.1|1097.7|0
1652961000000|2022-05-19 11:50:00|1105.47|1103.07|1103.54|1101.14|1107.03|1104.63|1103.54|1101.14|0
1652961300000|2022-05-19 11:55:00|1103.91|1101.51|1099.94|1097.54|1103.91|1101.51|1095.37|1092.97|0
1652961600000|2022-05-19 12:00:00|1099.7|1097.3|1103.54|1101.14|1104.74|1102.34|1098.98|1096.58|0
1652961900000|2022-05-19 12:05:00|1103.78|1101.38|1104.02|1101.62|1104.5|1102.1|1101.98|1099.58|0
1652962200000|2022-05-19 12:10:00|1103.54|1101.14|1107.15|1104.75|1107.51|1105.11|1102.1|1099.7|0
1652962500000|2022-05-19 12:15:00|1106.91|1104.51|1107.39|1104.99|1110.28|1107.88|1106.43|1104.03|0
1652962800000|2022-05-19 12:20:00|1107.63|1105.23|1113.89|1111.49|1113.89|1111.49|1105.95|1103.55|0
1652963100000|2022-05-19 12:25:00|1114.01|1111.61|1109.92|1107.52|1114.85|1112.45|1109.55|1107.15|0
1652963400000|2022-05-19 12:30:00|1109.79|1107.39|1116.29|1113.89|1117.26|1114.86|1107.51|1105.11|0
1652963700000|2022-05-19 12:35:00|1116.05|1113.65|1118.46|1116.06|1118.94|1116.54|1110.27|1107.87|0
1652964000000|2022-05-19 12:40:00|1118.22|1115.82|1113.89|1111.49|1119.91|1117.51|1112.92|1110.52|0
1652964300000|2022-05-19 12:45:00|1114.25|1111.85|1111.48|1109.08|1114.85|1112.45|1110.64|1108.24|0
1652964600000|2022-05-19 12:50:00|1111.96|1109.56|1112.68|1110.28|1112.92|1110.52|1109.55|1107.15|0
1652964900000|2022-05-19 12:55:00|1112.44|1110.04|1114.73|1112.33|1114.73|1112.33|1108.59|1106.19|0
1652965200000|2022-05-19 13:00:00|1114.97|1112.57|1113.55|1111.15|1115.21|1112.81|1111.37|1108.97|0
1652965500000|2022-05-19 13:05:00|1113.43|1111.03|1108.5|1106.1|1113.55|1111.15|1107.54|1105.14|0
1652965800000|2022-05-19 13:10:00|1108.26|1105.86|1103.22|1100.82|1108.26|1105.86|1100.1|1097.7|0
1652966100000|2022-05-19 13:15:00|1102.98|1100.58|1105.14|1102.74|1106.82|1104.42|1102.5|1100.1|0
1652966400000|2022-05-19 13:20:00|1104.9|1102.5|1108.26|1105.86|1108.26|1105.86|1101.06|1098.66|0
1652966700000|2022-05-19 13:25:00|1108.87|1106.47|1107.3|1104.9|1108.98|1106.58|1104.06|1101.66|0
1652967000000|2022-05-19 13:30:00|1105.86|1103.46|1090.99|1088.59|1108.02|1105.62|1087.64|1085.24|0
1652967300000|2022-05-19 13:35:00|1088.84|1086.44|1083.86|1081.46|1093.03|1090.63|1076.67|1074.27|0
1652967600000|2022-05-19 13:40:00|1084.1|1081.7|1101.37|1098.97|1102.33|1099.93|1081.7|1079.3|0
1652967900000|2022-05-19 13:45:00|1100.65|1098.25|1116.75|1114.35|1118.92|1116.52|1100.41|1098.01|0
1652968200000|2022-05-19 13:50:00|1117.23|1114.83|1111.38|1108.98|1120.84|1118.44|1110.06|1107.66|0
1652968500000|2022-05-19 13:55:00|1111.86|1109.46|1109.94|1107.54|1111.86|1109.46|1097.97|1095.57|0
1652968800000|2022-05-19 14:00:00|1108.39|1105.99|1088.65|1086.25|1110.42|1108.02|1082.9|1080.5|0
1652969100000|2022-05-19 14:05:00|1087.93|1085.53|1096.81|1094.41|1101.37|1098.97|1086.25|1083.85|0
1652969400000|2022-05-19 14:10:00|1097.29|1094.89|1093.68|1091.28|1098.73|1096.33|1085.53|1083.13|0
1652969700000|2022-05-19 14:15:00|1092.96|1090.56|1087.93|1085.53|1096.08|1093.68|1082.9|1080.5|0
1652970000000|2022-05-19 14:20:00|1088.89|1086.49|1080.74|1078.34|1088.89|1086.49|1074.52|1072.12|0
1652970300000|2022-05-19 14:25:00|1080.98|1078.58|1095.89|1093.49|1100.93|1098.53|1080.5|1078.1|0
1652970600000|2022-05-19 14:30:00|1097.09|1094.69|1089.42|1087.02|1104.77|1102.37|1088.7|1086.3|0
1652970900000|2022-05-19 14:35:00|1090.13|1087.73|1100.56|1098.16|1106.2|1103.8|1086.3|1083.9|0
1652971200000|2022-05-19 14:40:00|1101.39|1098.99|1107.33|1104.93|1110.69|1108.29|1099.71|1097.31|0
1652971500000|2022-05-19 14:45:00|1107.09|1104.69|1109.01|1106.61|1111.89|1109.49|1100.38|1097.98|0
1652971800000|2022-05-19 14:50:00|1108.29|1105.89|1097|1094.6|1113.09|1110.69|1097|1094.6|0
1652972100000|2022-05-19 14:55:00|1096.76|1094.36|1101.32|1098.92|1103.36|1100.96|1091.61|1089.21|0
1652972400000|2022-05-19 15:00:00|1100.6|1098.2|1097.05|1094.65|1100.6|1098.2|1092.69|1090.29|0
1652972700000|2022-05-19 15:05:00|1096.09|1093.69|1099.93|1097.53|1109.29|1106.89|1095.61|1093.21|0
1652973000000|2022-05-19 15:10:00|1099.69|1097.29|1101.85|1099.45|1102.33|1099.93|1090.82|1088.42|0
1652973300000|2022-05-19 15:15:00|1102.09|1099.69|1096.57|1094.17|1107.37|1104.97|1096.33|1093.93|0
1652973600000|2022-05-19 15:20:00|1098.49|1096.09|1092.02|1089.62|1103.05|1100.65|1089.87|1087.47|0
1652973900000|2022-05-19 15:25:00|1091.54|1089.14|1097.26|1094.86|1101.1|1098.7|1091.54|1089.14|0
1652974200000|2022-05-19 15:30:00|1096.54|1094.14|1084.33|1081.93|1096.54|1094.14|1083.38|1080.98|0
1652974500000|2022-05-19 15:35:00|1083.86|1081.46|1072.13|1069.73|1087.68|1085.28|1070.46|1068.06|0
1652974800000|2022-05-19 15:40:00|1071.78|1069.38|1063.41|1061.01|1071.9|1069.5|1060.65|1058.25|0
1652975100000|2022-05-19 15:45:00|1064.24|1061.84|1063.04|1060.64|1067.59|1065.19|1060.89|1058.49|0
1652975400000|2022-05-19 15:50:00|1062.09|1059.69|1072.85|1070.45|1074.05|1071.65|1062.09|1059.69|0
1652975700000|2022-05-19 15:55:00|1072.37|1069.97|1074.05|1071.65|1079.8|1077.4|1072.37|1069.97|0
1652976000000|2022-05-19 16:00:00|1073.09|1070.69|1073.12|1070.72|1077.64|1075.24|1071.2|1068.8|0
1652976300000|2022-05-19 16:05:00|1072.64|1070.24|1071.09|1068.69|1075.75|1073.35|1068.81|1066.41|0
1652976600000|2022-05-19 16:10:00|1070.37|1067.97|1068.33|1065.93|1070.48|1068.08|1065.7|1063.3|0
1652976900000|2022-05-19 16:15:00|1068.57|1066.17|1074.07|1071.67|1075.27|1072.87|1063.55|1061.15|0
1652977200000|2022-05-19 16:20:00|1074.31|1071.91|1080.43|1078.03|1084.62|1082.22|1074.31|1071.91|0
1652977500000|2022-05-19 16:25:00|1080.55|1078.15|1076.23|1073.83|1083.42|1081.02|1074.68|1072.28|0
1652977800000|2022-05-19 16:30:00|1076.35|1073.95|1080.3|1077.9|1084.62|1082.22|1074.07|1071.67|0
1652978100000|2022-05-19 16:35:00|1081.02|1078.62|1091.11|1088.71|1092.07|1089.67|1080.3|1077.9|0
1652978400000|2022-05-19 16:40:00|1091.49|1089.09|1098.82|1095.94|1099.19|1096.42|1090.77|1088.37|0
1652978700000|2022-05-19 16:45:00|1099.55|1096.67|1100.99|1098.11|1103.64|1100.76|1097.38|1094.5|0
1652979000000|2022-05-19 16:50:00|1101.47|1098.59|1100.27|1097.39|1101.47|1098.59|1095.94|1093.06|0
1652979300000|2022-05-19 16:55:00|1100.51|1097.63|1093.15|1090.27|1103.15|1100.27|1092.09|1089.21|0
1652979600000|2022-05-19 17:00:00|1093.03|1090.15|1096.39|1093.51|1098.92|1096.04|1090.38|1087.5|0
1652979900000|2022-05-19 17:05:00|1096.15|1093.27|1094.95|1092.07|1098.8|1095.92|1087.63|1084.75|0
1652980200000|2022-05-19 17:10:00|1094.71|1091.83|1104.82|1101.94|1108.55|1105.67|1094.71|1091.83|0
1652980500000|2022-05-19 17:15:00|1104.57|1101.69|1097.59|1094.71|1108.43|1105.55|1096.87|1093.99|0
1652980800000|2022-05-19 17:20:00|1096.39|1093.51|1092.18|1089.3|1100.48|1097.6|1090.01|1087.13|0
1652981100000|2022-05-19 17:25:00|1091.69|1088.81|1096.03|1093.15|1098.08|1095.2|1089.77|1086.89|0
1652981400000|2022-05-19 17:30:00|1095.06|1092.18|1094.1|1091.22|1098.68|1095.8|1087.12|1084.24|0
1652981700000|2022-05-19 17:35:00|1096.03|1093.15|1089.77|1086.89|1096.99|1094.11|1088.33|1085.45|0
1652982000000|2022-05-19 17:40:00|1089.53|1086.65|1089.53|1086.65|1094.23|1091.35|1086.64|1083.76|0
1652982300000|2022-05-19 17:45:00|1089.29|1086.41|1106.15|1103.27|1106.39|1103.51|1087.84|1084.96|0
1652982600000|2022-05-19 17:50:00|1105.18|1102.3|1087.36|1084.48|1105.91|1103.03|1086.4|1083.52|0
1652982900000|2022-05-19 17:55:00|1086.64|1083.76|1074.68|1071.8|1086.64|1083.76|1071.03|1068.15|0
1652983200000|2022-05-19 18:00:00|1075.16|1072.28|1084.18|1081.3|1085.99|1083.11|1074.2|1071.32|0
1652983500000|2022-05-19 18:05:00|1085.26|1082.38|1085.5|1082.62|1091.53|1088.65|1083.58|1080.7|0
1652983800000|2022-05-19 18:10:00|1084.78|1081.9|1083.82|1080.94|1087.67|1084.79|1078.52|1075.64|0
1652984100000|2022-05-19 18:15:00|1082.61|1079.73|1087.67|1084.79|1088.39|1085.51|1078.28|1075.4|0
1652984400000|2022-05-19 18:20:00|1088.15|1085.27|1083.09|1080.21|1090.69|1087.81|1079.61|1076.73|0
1652984700000|2022-05-19 18:25:00|1082.61|1079.73|1083.34|1080.94|1088.63|1086.23|1080.93|1078.53|0
1652985000000|2022-05-19 18:30:00|1083.82|1081.42|1082.37|1079.97|1086.95|1084.55|1078.28|1075.88|0
1652985300000|2022-05-19 18:35:00|1083.34|1080.94|1076.12|1073.72|1086.95|1084.55|1070.59|1068.19|0
1652985600000|2022-05-19 18:40:00|1076.6|1074.2|1076.23|1073.83|1086.71|1084.31|1075.64|1073.24|0
1652985900000|2022-05-19 18:45:00|1075.51|1073.11|1067.49|1065.09|1079.12|1076.72|1067.49|1065.09|0
1652986200000|2022-05-19 18:50:00|1067.25|1064.85|1063.17|1060.77|1070.13|1067.73|1061.74|1059.34|0
1652986500000|2022-05-19 18:55:00|1064.37|1061.97|1064.85|1062.45|1073.73|1071.33|1063.65|1061.25|0
1652986800000|2022-05-19 19:00:00|1065.33|1062.93|1056.47|1053.59|1067.97|1065.57|1052.64|1050.24|0
1652987100000|2022-05-19 19:05:00|1055.75|1052.87|1067.38|1064.5|1067.38|1064.5|1054.79|1051.91|0
1652987400000|2022-05-19 19:10:00|1067.14|1064.26|1070.26|1067.38|1076.25|1073.37|1066.55|1063.67|0
1652987700000|2022-05-19 19:15:00|1070.98|1068.1|1078.65|1075.77|1081.06|1078.18|1069.78|1066.9|0
1652988000000|2022-05-19 19:20:00|1078.17|1075.29|1089.47|1086.59|1089.84|1086.96|1078.17|1075.29|0
1652988300000|2022-05-19 19:25:00|1089.95|1087.07|1094.02|1091.14|1094.26|1091.38|1085.37|1082.49|0
1652988600000|2022-05-19 19:30:00|1093.78|1090.9|1095.95|1093.07|1095.95|1093.07|1088.97|1086.09|0
1652988900000|2022-05-19 19:35:00|1096.19|1093.31|1098.31|1095.43|1099.99|1097.11|1093.3|1090.42|0
1652989200000|2022-05-19 19:40:00|1098.07|1095.19|1087.25|1084.37|1101.19|1098.31|1086.05|1083.17|0
1652989500000|2022-05-19 19:45:00|1086.77|1083.89|1092.29|1089.41|1097.1|1094.22|1082.45|1079.57|0
1652989800000|2022-05-19 19:50:00|1093.74|1090.86|1095.88|1093|1101.2|1098.32|1093.26|1090.38|0
1652990100000|2022-05-19 19:55:00|1094.91|1092.03|1097.8|1094.92|1098.28|1095.4|1090.09|1087.21|0
1652990400000|2022-05-19 20:00:00|1098.77|1096.37|1100.7|1098.3|1104.07|1101.67|1097.8|1095.4|0
1652990700000|2022-05-19 20:05:00|1100.46|1098.06|1100.46|1098.06|1101.42|1099.02|1097.56|1095.16|0
1652991000000|2022-05-19 20:10:00|1100.21|1097.81|1096.84|1094.44|1100.46|1098.06|1096.36|1093.96|0
1652991300000|2022-05-19 20:15:00|1097.04|1094.24|1096.56|1093.76|1098.97|1096.17|1095.83|1093.03|0
1652991600000|2022-05-19 20:20:00|1096.8|1094|1098|1095.2|1098.48|1095.68|1096.8|1094|0
1652991900000|2022-05-19 20:25:00|1097.89|1095.09|1097.28|1094.48|1099.69|1096.89|1096.8|1094|0
1652992200000|2022-05-19 20:30:00|1096.68|1093.88|1098.24|1095.44|1098.48|1095.68|1095.83|1093.03|0
1652992500000|2022-05-19 20:35:00|1098|1095.2|1098|1095.2|1098.72|1095.92|1097.28|1094.48|0
1652992800000|2022-05-19 20:40:00|1098.24|1095.44|1097.04|1094.24|1098.97|1096.17|1096.55|1093.75|0
1652993100000|2022-05-19 20:45:00|1097.28|1094.48|1094.14|1091.34|1097.64|1094.84|1093.9|1091.1|0
1652993400000|2022-05-19 20:50:00|1094.27|1091.47|1092.46|1089.66|1095.23|1092.43|1092.46|1089.66|0
1652993700000|2022-05-19 20:55:00|1092.7|1089.9|1095.72|1092.92|1095.72|1092.92|1092.34|1089.54|0
1652994000000|2022-05-19 21:00:00|1095.04|1092.24|1096.24|1093.44|1096.62|1093.82|1095.04|1092.24|0
1652994300000|2022-05-19 21:05:00|1096.27|1093.47|1096.23|1093.43|1096.31|1093.51|1096.23|1093.43|0
1652994600000|2022-05-19 21:10:00|1095.57|1092.77|1095.92|1093.12|1096.27|1093.47|1095.57|1092.77|0
1652994900000|2022-05-19 21:15:00|1095.89|1093.09|1095.74|1092.94|1096.06|1093.26|1095.68|1092.88|0
1652995200000|2022-05-19 21:20:00|1095.89|1093.09|1095.71|1092.91|1095.89|1093.09|1095.42|1092.62|0
1652995500000|2022-05-19 21:25:00|1095.74|1092.94|1095.82|1093.02|1095.82|1093.02|1095.64|1092.84|0
1652995800000|2022-05-19 21:30:00|1095.85|1093.05|1095.85|1093.05|1095.85|1093.05|1095.82|1093.02|0
1652996100000|2022-05-19 21:35:00|1095.78|1092.98|1095.89|1093.09|1096.02|1093.22|1095.71|1092.91|0
1652996400000|2022-05-19 21:40:00|1095.64|1092.84|1095.46|1092.66|1095.85|1093.05|1095.32|1092.52|0
1652996700000|2022-05-19 21:45:00|1095.5|1092.7|1095.67|1092.87|1095.67|1092.87|1095.5|1092.7|0
1652997000000|2022-05-19 21:50:00|1095.53|1092.73|1095.91|1093.11|1096.06|1093.26|1095.53|1092.73|0
1652997300000|2022-05-19 21:55:00|1095.88|1093.08|1096.02|1093.22|1096.02|1093.22|1095.88|1093.08|0
1652997600000|2022-05-19 22:00:00|1094.99|1092.19|1091.62|1088.82|1095.71|1092.91|1091.01|1088.21|0
1652997900000|2022-05-19 22:05:00|1091.86|1089.06|1090.05|1087.25|1091.86|1089.06|1088.84|1086.04|0
1652998200000|2022-05-19 22:10:00|1089.93|1087.13|1089.56|1086.76|1090.05|1087.25|1089.32|1086.52|0
1652998500000|2022-05-19 22:15:00|1089.45|1086.65|1088.73|1085.93|1092.69|1089.89|1088.36|1085.56|0
1652998800000|2022-05-19 22:20:00|1088.84|1086.04|1089.08|1086.28|1090.04|1087.24|1088.12|1085.32|0
1652999100000|2022-05-19 22:25:00|1088.84|1086.04|1089.8|1087|1090.04|1087.24|1087.64|1084.84|0
1652999400000|2022-05-19 22:30:00|1089.56|1086.76|1090.53|1087.73|1092.93|1090.13|1088.84|1086.04|0
1652999700000|2022-05-19 22:35:00|1090.77|1087.97|1092.45|1089.65|1092.82|1090.02|1090.28|1087.48|0
1653000000000|2022-05-19 22:40:00|1092.82|1090.02|1092.69|1089.89|1092.93|1090.13|1091.97|1089.17|0
1653000300000|2022-05-19 22:45:00|1092.93|1090.13|1092.45|1089.65|1093.54|1090.74|1092.45|1089.65|0
1653000600000|2022-05-19 22:50:00|1092.58|1089.78|1091.73|1088.93|1092.69|1089.89|1091.49|1088.69|0
1653000900000|2022-05-19 22:55:00|1091.49|1088.69|1091.97|1089.17|1093.65|1090.85|1091.25|1088.45|0
1653001200000|2022-05-19 23:00:00|1091.73|1088.93|1090.52|1087.72|1092.69|1089.89|1090.28|1087.48|0
1653001500000|2022-05-19 23:05:00|1090.41|1087.61|1092.45|1089.65|1092.45|1089.65|1090.28|1087.48|0
1653001800000|2022-05-19 23:10:00|1092.33|1089.53|1094.13|1091.33|1094.38|1091.58|1091.61|1088.81|0
1653002100000|2022-05-19 23:15:00|1094.62|1091.82|1093.89|1091.09|1095.1|1092.3|1093.65|1090.85|0
1653002400000|2022-05-19 23:20:00|1093.65|1090.85|1093.41|1090.61|1094.62|1091.82|1092.93|1090.13|0
1653002700000|2022-05-19 23:25:00|1093.17|1090.37|1090.52|1087.72|1093.65|1090.85|1089.56|1086.76|0
1653003000000|2022-05-19 23:30:00|1090.28|1087.48|1089.8|1087|1090.76|1087.96|1089.32|1086.52|0
1653003300000|2022-05-19 23:35:00|1089.68|1086.88|1089.32|1086.52|1090.04|1087.24|1088.59|1085.79|0
1653003600000|2022-05-19 23:40:00|1089.2|1086.4|1088.35|1085.55|1089.44|1086.64|1087.39|1084.59|0
1653003900000|2022-05-19 23:45:00|1088.11|1085.31|1085.71|1082.91|1089.08|1086.28|1085.71|1082.91|0
1653004200000|2022-05-19 23:50:00|1085.95|1083.15|1085.95|1083.15|1087.39|1084.59|1084.74|1081.94|0
1653004500000|2022-05-19 23:55:00|1086.07|1083.27|1086.91|1084.11|1087.39|1084.59|1085.71|1082.91|0
1653004800000|2022-05-20 00:00:00|1086.19|1083.39|1084.02|1081.22|1086.67|1083.87|1083.3|1080.5|0
1653005100000|2022-05-20 00:05:00|1083.78|1080.98|1082.82|1080.02|1085.22|1082.42|1081.14|1078.34|0
1653005400000|2022-05-20 00:10:00|1082.58|1079.78|1080.41|1077.61|1082.7|1079.9|1079.69|1076.89|0
1653005700000|2022-05-20 00:15:00|1080.17|1077.37|1081.14|1078.34|1081.38|1078.58|1077.29|1074.49|0
1653006000000|2022-05-20 00:20:00|1081.5|1078.7|1080.65|1077.85|1081.86|1079.06|1079.93|1077.13|0
1653006300000|2022-05-20 00:25:00|1080.54|1077.74|1079.93|1077.13|1082.1|1079.3|1079.82|1077.02|0
1653006600000|2022-05-20 00:30:00|1079.69|1076.89|1077.29|1074.49|1079.69|1076.89|1077.29|1074.49|0
1653006900000|2022-05-20 00:35:00|1077.53|1074.73|1076.33|1073.53|1078.49|1075.69|1074.65|1071.85|0
1653007200000|2022-05-20 00:40:00|1076.09|1073.29|1076.69|1073.89|1077.77|1074.97|1075.13|1072.33|0
1653007500000|2022-05-20 00:45:00|1076.33|1073.53|1077.53|1074.73|1078.25|1075.45|1075.85|1073.05|0
1653007800000|2022-05-20 00:50:00|1077.77|1074.97|1080.41|1077.61|1081.61|1078.81|1077.53|1074.73|0
1653008100000|2022-05-20 00:55:00|1080.65|1077.85|1080.65|1077.85|1082.09|1079.29|1079.21|1076.41|0
1653008400000|2022-05-20 01:00:00|1081.02|1078.22|1080.65|1077.85|1081.85|1079.05|1080.17|1077.37|0
1653008700000|2022-05-20 01:05:00|1080.41|1077.61|1078.97|1076.17|1080.89|1078.09|1078.97|1076.17|0
1653009000000|2022-05-20 01:10:00|1079.21|1076.41|1078.73|1075.93|1079.21|1076.41|1077.53|1074.73|0
1653009300000|2022-05-20 01:15:00|1078.49|1075.69|1074.4|1071.6|1078.97|1076.17|1073.92|1071.12|0
1653009600000|2022-05-20 01:20:00|1074.16|1071.36|1073.44|1070.64|1075.85|1073.05|1073.2|1070.4|0
1653009900000|2022-05-20 01:25:00|1072.96|1070.16|1069.84|1067.04|1072.96|1070.16|1069.36|1066.56|0
1653010200000|2022-05-20 01:30:00|1070.08|1067.28|1066.97|1064.17|1070.56|1067.76|1066.01|1063.21|0
1653010500000|2022-05-20 01:35:00|1066.73|1063.93|1067.92|1065.12|1071.04|1068.24|1066.49|1063.69|0
1653010800000|2022-05-20 01:40:00|1067.44|1064.64|1067.68|1064.88|1068.4|1065.6|1066.25|1063.45|0
1653011100000|2022-05-20 01:45:00|1067.81|1065.01|1069.84|1067.04|1070.08|1067.28|1067.44|1064.64|0
1653011400000|2022-05-20 01:50:00|1069.6|1066.8|1068.16|1065.36|1070.32|1067.52|1067.92|1065.12|0
1653011700000|2022-05-20 01:55:00|1067.92|1065.12|1069.6|1066.8|1070.08|1067.28|1066.96|1064.16|0
1653012000000|2022-05-20 02:00:00|1069.73|1066.93|1071.76|1068.96|1072.37|1069.57|1069.36|1066.56|0
1653012300000|2022-05-20 02:05:00|1071.28|1068.48|1073.92|1071.12|1073.92|1071.12|1070.56|1067.76|0
1653012600000|2022-05-20 02:10:00|1074.4|1071.6|1078.48|1075.68|1078.72|1075.92|1074.4|1071.6|0
1653012900000|2022-05-20 02:15:00|1078.61|1075.81|1075.84|1073.04|1078.72|1075.92|1074.4|1071.6|0
1653013200000|2022-05-20 02:20:00|1075.6|1072.8|1074.76|1071.96|1075.6|1072.8|1073.92|1071.12|0
1653013500000|2022-05-20 02:25:00|1074.64|1071.84|1073.44|1070.64|1075.36|1072.56|1072.96|1070.16|0
1653013800000|2022-05-20 02:30:00|1073.32|1070.52|1075.48|1072.68|1076.93|1074.13|1072.96|1070.16|0
1653014100000|2022-05-20 02:35:00|1075.6|1072.8|1075.48|1072.68|1075.84|1073.04|1074.64|1071.84|0
1653014400000|2022-05-20 02:40:00|1075.36|1072.56|1074.16|1071.36|1076.08|1073.28|1073.92|1071.12|0
1653014700000|2022-05-20 02:45:00|1073.92|1071.12|1068.4|1065.6|1073.92|1071.12|1068.16|1065.36|0
1653015000000|2022-05-20 02:50:00|1068.16|1065.36|1068.88|1066.08|1069.36|1066.56|1067.92|1065.12|0
1653015300000|2022-05-20 02:55:00|1068.64|1065.84|1068.64|1065.84|1070.32|1067.52|1068.4|1065.6|0
1653015600000|2022-05-20 03:00:00|1068.88|1066.08|1070.56|1067.76|1070.56|1067.76|1068.88|1066.08|0
1653015900000|2022-05-20 03:05:00|1070.8|1068|1070.92|1068.12|1071.28|1068.48|1069.84|1067.04|0
1653016200000|2022-05-20 03:10:00|1071.04|1068.24|1072.96|1070.16|1074.16|1071.36|1070.8|1068|0
1653016500000|2022-05-20 03:15:00|1072.84|1070.04|1072.48|1069.68|1073.2|1070.4|1072|1069.2|0
1653016800000|2022-05-20 03:20:00|1072.72|1069.92|1070.68|1067.88|1072.72|1069.92|1070.55|1067.75|0
1653017100000|2022-05-20 03:25:00|1070.55|1067.75|1071.51|1068.71|1071.64|1068.84|1070.07|1067.27|0
1653017400000|2022-05-20 03:30:00|1071.4|1068.6|1071.99|1069.19|1072.47|1069.67|1071.27|1068.47|0
1653017700000|2022-05-20 03:35:00|1072.12|1069.32|1069.35|1066.55|1072.23|1069.43|1068.15|1065.35|0
1653018000000|2022-05-20 03:40:00|1069.59|1066.79|1070.79|1067.99|1071.51|1068.71|1069.11|1066.31|0
1653018300000|2022-05-20 03:45:00|1071.03|1068.23|1071.75|1068.95|1071.88|1069.08|1070.2|1067.4|0
1653018600000|2022-05-20 03:50:00|1071.88|1069.08|1073.67|1070.87|1075.24|1072.44|1071.03|1068.23|0
1653018900000|2022-05-20 03:55:00|1073.43|1070.63|1072.95|1070.15|1073.67|1070.87|1072.36|1069.56|0
1653019200000|2022-05-20 04:00:00|1073.67|1070.87|1071.03|1068.23|1074.04|1071.24|1071.03|1068.23|0
1653019500000|2022-05-20 04:05:00|1071.16|1068.36|1069.11|1066.31|1071.27|1068.47|1068.39|1065.59|0
1653019800000|2022-05-20 04:10:00|1069|1066.2|1069.11|1066.31|1069.11|1066.31|1066.95|1064.15|0
1653020100000|2022-05-20 04:15:00|1068.87|1066.07|1067.43|1064.63|1069.59|1066.79|1067.19|1064.39|0
1653020400000|2022-05-20 04:20:00|1067.67|1064.87|1066.47|1063.67|1068.87|1066.07|1066.47|1063.67|0
1653020700000|2022-05-20 04:25:00|1066.23|1063.43|1064.79|1061.99|1066.23|1063.43|1063.96|1061.16|0
1653021000000|2022-05-20 04:30:00|1065.03|1062.23|1066.71|1063.91|1067.19|1064.39|1065.03|1062.23|0
1653021300000|2022-05-20 04:35:00|1066.6|1063.8|1066.47|1063.67|1067.19|1064.39|1065.75|1062.95|0
1653021600000|2022-05-20 04:40:00|1066.71|1063.91|1066.47|1063.67|1067.56|1064.76|1066.23|1063.43|0
1653021900000|2022-05-20 04:45:00|1066.23|1063.43|1066.95|1064.15|1067.19|1064.39|1065.51|1062.71|0
1653022200000|2022-05-20 04:50:00|1066.71|1063.91|1066.23|1063.43|1067.19|1064.39|1066.23|1063.43|0
1653022500000|2022-05-20 04:55:00|1066.47|1063.67|1064.79|1061.99|1066.95|1064.15|1064.79|1061.99|0
1653022800000|2022-05-20 05:00:00|1065.03|1062.23|1068.03|1065.23|1068.75|1065.95|1064.31|1061.51|0
1653023100000|2022-05-20 05:05:00|1067.91|1065.11|1067.55|1064.75|1068.39|1065.59|1065.75|1062.95|0
1653023400000|2022-05-20 05:10:00|1067.67|1064.87|1067.19|1064.39|1067.91|1065.11|1066.11|1063.31|0
1653023700000|2022-05-20 05:15:00|1067.43|1064.63|1068.27|1065.47|1070.55|1067.75|1066.47|1063.67|0
1653024000000|2022-05-20 05:20:00|1068.15|1065.35|1068.39|1065.59|1069.11|1066.31|1066.47|1063.67|0
1653024300000|2022-05-20 05:25:00|1068.51|1065.71|1067.91|1065.11|1069.11|1066.31|1066.71|1063.91|0
1653024600000|2022-05-20 05:30:00|1067.43|1064.63|1067.67|1064.87|1068.63|1065.83|1066.47|1063.67|0
1653024900000|2022-05-20 05:35:00|1067.91|1065.11|1066.47|1063.67|1068.87|1066.07|1065.99|1063.19|0
1653025200000|2022-05-20 05:40:00|1066.23|1063.43|1066.47|1063.67|1067.19|1064.39|1065.03|1062.23|0
1653025500000|2022-05-20 05:45:00|1066.23|1063.43|1066.47|1063.67|1067.91|1065.11|1065.99|1063.19|0
1653025800000|2022-05-20 05:50:00|1066.83|1064.03|1063.33|1060.53|1066.83|1064.03|1062.13|1059.33|0
1653026100000|2022-05-20 05:55:00|1063.81|1061.01|1065.97|1063.17|1066.21|1063.41|1063.81|1061.01|0
1653026400000|2022-05-20 06:00:00|1065.73|1062.93|1067.41|1064.61|1068.85|1066.05|1064.77|1061.97|0
1653026700000|2022-05-20 06:05:00|1067.65|1064.85|1067.16|1064.36|1069.81|1067.01|1066.45|1063.65|0
1653027000000|2022-05-20 06:10:00|1066.92|1064.12|1067.77|1064.97|1068.12|1065.32|1062.61|1059.81|0
1653027300000|2022-05-20 06:15:00|1068.12|1065.32|1068.6|1065.8|1069.81|1067.01|1067.64|1064.84|0
1653027600000|2022-05-20 06:20:00|1068.84|1066.04|1067.4|1064.6|1069.57|1066.77|1067.4|1064.6|0
1653027900000|2022-05-20 06:25:00|1068.12|1065.32|1074.37|1071.57|1075.7|1072.9|1068.12|1065.32|0
1653028200000|2022-05-20 06:30:00|1074.49|1071.69|1073.41|1070.61|1076.77|1073.97|1072.93|1070.13|0
1653028500000|2022-05-20 06:35:00|1073.17|1070.37|1074.97|1072.17|1076.29|1073.49|1072.69|1069.89|0
1653028800000|2022-05-20 06:40:00|1074.85|1072.05|1073.05|1070.25|1076.29|1073.49|1073.05|1070.25|0
1653029100000|2022-05-20 06:45:00|1073.17|1070.37|1075.81|1073.01|1077.01|1074.21|1072.69|1069.89|0
1653029400000|2022-05-20 06:50:00|1075.57|1072.77|1079.18|1076.38|1079.18|1076.38|1075.09|1072.29|0
1653029700000|2022-05-20 06:55:00|1078.7|1075.9|1074.73|1071.93|1079.18|1076.38|1074.73|1071.93|0
1653030000000|2022-05-20 07:00:00|1074.37|1071.57|1074.85|1072.05|1077.73|1074.93|1073.89|1071.09|0
1653030300000|2022-05-20 07:05:00|1074.65|1072.25|1074.41|1072.01|1075.97|1073.57|1070.7|1068.3|0
1653030600000|2022-05-20 07:10:00|1074.53|1072.13|1069.6|1067.2|1075.01|1072.61|1068.88|1066.48|0
1653030900000|2022-05-20 07:15:00|1069.72|1067.32|1067.31|1064.91|1069.72|1067.32|1063.95|1061.55|0
1653031200000|2022-05-20 07:20:00|1067.07|1064.67|1067.55|1065.15|1068.4|1066|1064.43|1062.03|0
1653031500000|2022-05-20 07:25:00|1067.44|1065.04|1067.07|1064.67|1068.64|1066.24|1064.91|1062.51|0
1653031800000|2022-05-20 07:30:00|1066.83|1064.43|1060.95|1058.55|1068.99|1066.59|1060.82|1058.42|0
1653032100000|2022-05-20 07:35:00|1061.06|1058.66|1056.66|1054.26|1061.3|1058.9|1054.5|1052.1|0
1653032400000|2022-05-20 07:40:00|1056.91|1054.51|1055.46|1053.06|1058.11|1055.71|1053.78|1051.38|0
1653032700000|2022-05-20 07:45:00|1055.59|1053.19|1053.54|1051.14|1056.66|1054.26|1053.54|1051.14|0
1653033000000|2022-05-20 07:50:00|1053.78|1051.38|1054.26|1051.86|1056.07|1053.67|1053.53|1051.13|0
1653033300000|2022-05-20 07:55:00|1054.5|1052.1|1057.14|1054.74|1058.47|1056.07|1053.53|1051.13|0
1653033600000|2022-05-20 08:00:00|1057.27|1054.87|1059.44|1057.04|1060.03|1057.63|1056.42|1054.02|0
1653033900000|2022-05-20 08:05:00|1059.55|1057.15|1058.83|1056.43|1060.03|1057.63|1057.63|1055.23|0
1653034200000|2022-05-20 08:10:00|1058.71|1056.31|1062.09|1059.69|1064.61|1062.21|1057.87|1055.47|0
1653034500000|2022-05-20 08:15:00|1062.2|1059.8|1060.27|1057.87|1062.93|1060.53|1060.27|1057.87|0
1653034800000|2022-05-20 08:20:00|1060.03|1057.63|1057.38|1054.98|1060.27|1057.87|1056.9|1054.5|0
1653035100000|2022-05-20 08:25:00|1057.14|1054.74|1054.98|1052.58|1058.59|1056.19|1054.98|1052.58|0
1653035400000|2022-05-20 08:30:00|1054.74|1052.34|1051.25|1048.85|1054.74|1052.34|1050.65|1048.25|0
1653035700000|2022-05-20 08:35:00|1051.01|1048.61|1051.13|1048.73|1053.05|1050.65|1050.89|1048.49|0
1653036000000|2022-05-20 08:40:00|1050.89|1048.49|1048.48|1046.08|1051.85|1049.45|1048.24|1045.84|0
1653036300000|2022-05-20 08:45:00|1048.72|1046.32|1052.57|1050.17|1052.57|1050.17|1048|1045.6|0
1653036600000|2022-05-20 08:50:00|1052.81|1050.41|1052.81|1050.41|1053.53|1051.13|1052.09|1049.69|0
1653036900000|2022-05-20 08:55:00|1052.57|1050.17|1053.05|1050.65|1053.9|1051.5|1051.85|1049.45|0
1653037200000|2022-05-20 09:00:00|1053.29|1050.89|1050.64|1048.24|1054.97|1052.57|1050.16|1047.76|0
1653037500000|2022-05-20 09:05:00|1050.88|1048.48|1049.44|1047.04|1051.49|1049.09|1049.08|1046.68|0
1653037800000|2022-05-20 09:10:00|1049.2|1046.8|1047.52|1045.12|1051.12|1048.72|1046.8|1044.4|0
1653038100000|2022-05-20 09:15:00|1047.04|1044.64|1046.8|1044.4|1048.24|1045.84|1045.35|1042.95|0
1653038400000|2022-05-20 09:20:00|1046.92|1044.52|1051.73|1049.33|1051.73|1049.33|1046.44|1044.04|0
1653038700000|2022-05-20 09:25:00|1051.12|1048.72|1048.36|1045.96|1051.12|1048.72|1047.88|1045.48|0
1653039000000|2022-05-20 09:30:00|1048.6|1046.2|1051.25|1048.85|1051.37|1048.97|1048.6|1046.2|0
1653039300000|2022-05-20 09:35:00|1051.73|1049.33|1051.25|1048.85|1052.21|1049.81|1051.01|1048.61|0
1653039600000|2022-05-20 09:40:00|1051.37|1048.97|1055.82|1053.42|1056.42|1054.02|1051.01|1048.61|0
1653039900000|2022-05-20 09:45:00|1056.06|1053.66|1055.09|1052.69|1056.66|1054.26|1054.37|1051.97|0
1653040200000|2022-05-20 09:50:00|1054.37|1051.97|1053.65|1051.25|1055.46|1053.06|1053.65|1051.25|0
1653040500000|2022-05-20 09:55:00|1053.41|1051.01|1054.85|1052.45|1054.85|1052.45|1053.17|1050.77|0
1653040800000|2022-05-20 10:00:00|1055.09|1052.69|1054.37|1051.97|1055.81|1053.41|1053.89|1051.49|0
1653041100000|2022-05-20 10:05:00|1054.26|1051.86|1051.37|1048.97|1054.74|1052.34|1051.37|1048.97|0
1653041400000|2022-05-20 10:10:00|1051.48|1049.08|1052.21|1049.81|1052.93|1050.53|1051|1048.6|0
1653041700000|2022-05-20 10:15:00|1051.97|1049.57|1053.53|1051.13|1056.54|1054.14|1051.97|1049.57|0
1653042000000|2022-05-20 10:20:00|1053.17|1050.77|1050.76|1048.36|1054.13|1051.73|1050.52|1048.12|0
1653042300000|2022-05-20 10:25:00|1050.52|1048.12|1051.96|1049.56|1051.96|1049.56|1050.52|1048.12|0
1653042600000|2022-05-20 10:30:00|1051.72|1049.32|1052.33|1049.93|1053.41|1051.01|1051.37|1048.97|0
1653042900000|2022-05-20 10:35:00|1052.2|1049.8|1054.25|1051.85|1054.85|1052.45|1052.2|1049.8|0
1653043200000|2022-05-20 10:40:00|1054.37|1051.97|1053.29|1050.89|1054.37|1051.97|1052.68|1050.28|0
1653043500000|2022-05-20 10:45:00|1052.68|1050.28|1052.92|1050.52|1054.61|1052.21|1051.72|1049.32|0
1653043800000|2022-05-20 10:50:00|1053.17|1050.77|1056.53|1054.13|1056.77|1054.37|1052.2|1049.8|0
1653044100000|2022-05-20 10:55:00|1056.05|1053.65|1054.85|1052.45|1056.29|1053.89|1053.65|1051.25|0
1653044400000|2022-05-20 11:00:00|1054.61|1052.21|1056.29|1053.89|1058.1|1055.7|1054.61|1052.21|0
1653044700000|2022-05-20 11:05:00|1056.77|1054.37|1058.82|1056.42|1059.66|1057.26|1056.77|1054.37|0
1653045000000|2022-05-20 11:10:00|1059.18|1056.78|1057.01|1054.61|1059.9|1057.5|1057.01|1054.61|0
1653045300000|2022-05-20 11:15:00|1056.77|1054.37|1056.05|1053.65|1056.77|1054.37|1055.09|1052.69|0
1653045600000|2022-05-20 11:20:00|1055.93|1053.53|1057.01|1054.61|1057.97|1055.57|1054.61|1052.21|0
1653045900000|2022-05-20 11:25:00|1057.14|1054.74|1057.62|1055.22|1058.46|1056.06|1056.53|1054.13|0
1653046200000|2022-05-20 11:30:00|1057.49|1055.09|1053.88|1051.48|1057.49|1055.09|1053.64|1051.24|0
1653046500000|2022-05-20 11:35:00|1054.12|1051.72|1054.97|1052.57|1054.97|1052.57|1053.64|1051.24|0
1653046800000|2022-05-20 11:40:00|1055.09|1052.69|1055.33|1052.93|1056.53|1054.13|1053.88|1051.48|0
1653047100000|2022-05-20 11:45:00|1055.09|1052.69|1052.92|1050.52|1055.09|1052.69|1052.92|1050.52|0
1653047400000|2022-05-20 11:50:00|1052.68|1050.28|1047.39|1044.99|1053.16|1050.76|1047.39|1044.99|0
1653047700000|2022-05-20 11:55:00|1046.91|1044.51|1051.72|1049.32|1052.2|1049.8|1046.19|1043.79|0
1653048000000|2022-05-20 12:00:00|1051.96|1049.56|1052.44|1050.04|1053.64|1051.24|1050.27|1047.87|0
1653048300000|2022-05-20 12:05:00|1052.2|1049.8|1052.68|1050.28|1052.92|1050.52|1050.27|1047.87|0
1653048600000|2022-05-20 12:10:00|1052.44|1050.04|1055.32|1052.92|1055.81|1053.41|1052.2|1049.8|0
1653048900000|2022-05-20 12:15:00|1055.08|1052.68|1055.08|1052.68|1055.93|1053.53|1054.12|1051.72|0
1653049200000|2022-05-20 12:20:00|1054.84|1052.44|1055.08|1052.68|1055.56|1053.16|1052.92|1050.52|0
1653049500000|2022-05-20 12:25:00|1054.84|1052.44|1053.4|1051|1055.8|1053.4|1052.68|1050.28|0
1653049800000|2022-05-20 12:30:00|1053.64|1051.24|1055.32|1052.92|1055.8|1053.4|1052.68|1050.28|0
1653050100000|2022-05-20 12:35:00|1054.84|1052.44|1053.64|1051.24|1055.32|1052.92|1051.96|1049.56|0
1653050400000|2022-05-20 12:40:00|1053.88|1051.48|1058.45|1056.05|1059.17|1056.77|1053.88|1051.48|0
1653050700000|2022-05-20 12:45:00|1058.34|1055.94|1061.34|1058.94|1062.3|1059.9|1057.25|1054.85|0
1653051000000|2022-05-20 12:50:00|1061.58|1059.18|1063.5|1061.1|1065.18|1062.78|1059.65|1057.25|0
1653051300000|2022-05-20 12:55:00|1063.26|1060.86|1059.17|1056.77|1064.22|1061.82|1058.93|1056.53|0
1653051600000|2022-05-20 13:00:00|1058.93|1056.53|1058.21|1055.81|1060.37|1057.97|1057.49|1055.09|0
1653051900000|2022-05-20 13:05:00|1058.45|1056.05|1060.74|1058.34|1061.09|1058.69|1058.21|1055.81|0
1653052200000|2022-05-20 13:10:00|1060.85|1058.45|1058.21|1055.81|1061.33|1058.93|1057.49|1055.09|0
1653052500000|2022-05-20 13:15:00|1058.45|1056.05|1059.17|1056.77|1060.61|1058.21|1057.49|1055.09|0
1653052800000|2022-05-20 13:20:00|1059.41|1057.01|1057.97|1055.57|1060.13|1057.73|1055.93|1053.53|0
1653053100000|2022-05-20 13:25:00|1056.53|1054.13|1059.41|1057.01|1059.65|1057.25|1052.33|1049.93|0
1653053400000|2022-05-20 13:30:00|1060.13|1057.73|1063.74|1061.34|1065.42|1063.02|1056.05|1053.65|0
1653053700000|2022-05-20 13:35:00|1064.22|1061.82|1062.77|1060.37|1074.81|1072.41|1060.61|1058.21|0
1653054000000|2022-05-20 13:40:00|1063.73|1061.33|1057.13|1054.73|1066.38|1063.98|1054.36|1051.96|0
1653054300000|2022-05-20 13:45:00|1056.65|1054.25|1066.62|1064.22|1069.75|1067.35|1054.6|1052.2|0
1653054600000|2022-05-20 13:50:00|1066.86|1064.46|1061.77|1059.37|1068.79|1066.39|1060.32|1057.92|0
1653054900000|2022-05-20 13:55:00|1062.01|1059.61|1062.97|1060.57|1069|1066.6|1060.32|1057.92|0
1653055200000|2022-05-20 14:00:00|1063.46|1061.06|1068.04|1065.64|1070.93|1068.53|1059.6|1057.2|0
1653055500000|2022-05-20 14:05:00|1067.2|1064.8|1085.35|1082.95|1086.56|1084.16|1067.2|1064.8|0
1653055800000|2022-05-20 14:10:00|1085.23|1082.83|1085.23|1082.83|1088.25|1085.85|1083.42|1081.02|0
1653056100000|2022-05-20 14:15:00|1083.9|1081.5|1084.14|1081.74|1086.07|1083.67|1079.32|1076.92|0
1653056400000|2022-05-20 14:20:00|1084.38|1081.98|1086.55|1083.67|1092.11|1089.71|1083.66|1081.26|0
1653056700000|2022-05-20 14:25:00|1086.31|1083.43|1081.73|1078.85|1089.21|1086.33|1078.59|1075.71|0
1653057000000|2022-05-20 14:30:00|1081|1078.12|1086.07|1083.19|1087.28|1084.4|1080.28|1077.4|0
1653057300000|2022-05-20 14:35:00|1086.55|1083.67|1089.97|1087.09|1091.78|1088.9|1086.31|1083.43|0
1653057600000|2022-05-20 14:40:00|1089.85|1086.97|1085.26|1082.38|1091.3|1088.42|1083.33|1080.45|0
1653057900000|2022-05-20 14:45:00|1085.15|1082.27|1092.75|1089.87|1094.2|1091.32|1083.82|1080.94|0
1653058200000|2022-05-20 14:50:00|1091.78|1088.9|1105.8|1102.92|1105.8|1102.92|1091.54|1088.66|0
1653058500000|2022-05-20 14:55:00|1105.56|1102.68|1115.49|1112.61|1115.73|1112.85|1104.35|1101.47|0
1653058800000|2022-05-20 15:00:00|1115.25|1112.37|1115.98|1113.1|1116.7|1113.82|1111.61|1108.73|0
1653059100000|2022-05-20 15:05:00|1114.76|1111.88|1121.07|1118.19|1123.74|1120.86|1113.55|1110.67|0
1653059400000|2022-05-20 15:10:00|1121.8|1118.92|1125.35|1122.47|1131.26|1128.38|1120.83|1117.95|0
1653059700000|2022-05-20 15:15:00|1126.08|1123.2|1132.51|1129.63|1134.68|1131.8|1125.59|1122.71|0
1653060000000|2022-05-20 15:20:00|1132.02|1129.14|1135.65|1132.77|1136.37|1133.49|1132.02|1129.14|0
1653060300000|2022-05-20 15:25:00|1136.13|1133.25|1125.78|1122.9|1136.13|1133.25|1123.33|1120.45|0
1653060600000|2022-05-20 15:30:00|1126.75|1123.87|1120.71|1117.83|1126.99|1124.11|1117.33|1114.45|0
1653060900000|2022-05-20 15:35:00|1120.23|1117.35|1129.41|1126.53|1132.07|1129.19|1120.23|1117.35|0
1653061200000|2022-05-20 15:40:00|1128.44|1125.56|1131.34|1128.46|1131.34|1128.46|1121.68|1118.8|0
1653061500000|2022-05-20 15:45:00|1131.47|1128.59|1124.09|1121.21|1131.47|1128.59|1123.37|1120.49|0
1653061800000|2022-05-20 15:50:00|1124.33|1121.45|1127.47|1124.59|1129.05|1126.17|1119.74|1116.86|0
1653062100000|2022-05-20 15:55:00|1126.99|1124.11|1129.29|1126.41|1129.65|1126.77|1122.16|1119.28|0
1653062400000|2022-05-20 16:00:00|1129.89|1127.01|1132.79|1129.91|1134.97|1132.09|1128.2|1125.32|0
1653062700000|2022-05-20 16:05:00|1132.55|1129.67|1146.84|1143.96|1146.84|1143.96|1129.41|1126.53|0
1653063000000|2022-05-20 16:10:00|1147.57|1144.69|1143.93|1141.05|1154.73|1151.85|1141.99|1139.11|0
1653063300000|2022-05-20 16:15:00|1144.66|1141.78|1149.63|1146.75|1149.63|1146.75|1144.42|1141.54|0
1653063600000|2022-05-20 16:20:00|1149.14|1146.26|1142.84|1139.96|1150.11|1147.23|1141.87|1138.99|0
1653063900000|2022-05-20 16:25:00|1142.6|1139.72|1146.72|1143.84|1149.87|1146.99|1142.6|1139.72|0
1653064200000|2022-05-20 16:30:00|1146.47|1143.59|1151.32|1148.44|1151.32|1148.44|1142.6|1139.72|0
1653064500000|2022-05-20 16:35:00|1151.56|1148.68|1156.66|1153.78|1159.33|1156.45|1151.08|1148.2|0
1653064800000|2022-05-20 16:40:00|1157.14|1154.26|1165.88|1163|1165.88|1163|1157.14|1154.26|0
1653065100000|2022-05-20 16:45:00|1166.13|1163.25|1158.03|1155.15|1171.47|1168.59|1158.03|1155.15|0
1653065400000|2022-05-20 16:50:00|1157.79|1154.91|1164.81|1161.93|1166.75|1163.87|1157.79|1154.91|0
1653065700000|2022-05-20 16:55:00|1164.69|1161.81|1162.96|1160.08|1165.62|1162.74|1157.15|1154.27|0
1653066000000|2022-05-20 17:00:00|1163.2|1160.32|1168.53|1165.65|1172.16|1169.28|1162.47|1159.59|0
1653066300000|2022-05-20 17:05:00|1167.8|1164.92|1174.59|1171.71|1176.04|1173.16|1163.2|1160.32|0
1653066600000|2022-05-20 17:10:00|1174.83|1171.95|1174.77|1171.89|1178.95|1176.07|1172.4|1169.52|0
1653066900000|2022-05-20 17:15:00|1174.04|1171.16|1179.86|1176.98|1179.86|1176.98|1173.68|1170.8|0
1653067200000|2022-05-20 17:20:00|1179.13|1176.25|1180.83|1177.95|1182.52|1179.64|1175.98|1173.1|0
1653067500000|2022-05-20 17:25:00|1181.31|1178.43|1184.95|1182.07|1185.68|1182.8|1180.22|1177.34|0
1653067800000|2022-05-20 17:30:00|1185.19|1182.31|1164.35|1161.47|1186.16|1183.28|1163.62|1160.74|0
1653068100000|2022-05-20 17:35:00|1164.11|1161.23|1166.04|1163.16|1170.4|1167.52|1160|1157.12|0
1653068400000|2022-05-20 17:40:00|1166.53|1163.65|1162.53|1159.65|1170.64|1167.76|1161.2|1158.32|0
1653068700000|2022-05-20 17:45:00|1163.01|1160.13|1160.59|1157.71|1166.29|1163.41|1154.78|1151.9|0
1653069000000|2022-05-20 17:50:00|1161.31|1158.43|1155.99|1153.11|1166.4|1163.52|1152.36|1149.48|0
1653069300000|2022-05-20 17:55:00|1156.71|1153.83|1157.44|1154.56|1160.34|1157.46|1153.32|1150.44|0
1653069600000|2022-05-20 18:00:00|1158.05|1155.17|1160.63|1157.75|1162.57|1159.69|1154.81|1151.93|0
1653069900000|2022-05-20 18:05:00|1161.35|1158.47|1164.75|1161.87|1170.94|1168.06|1161.35|1158.47|0
1653070200000|2022-05-20 18:10:00|1163.29|1160.41|1165.72|1162.84|1167.18|1164.3|1160.14|1157.26|0
1653070500000|2022-05-20 18:15:00|1165.96|1163.08|1170.33|1167.45|1174.7|1171.82|1162.57|1159.69|0
1653070800000|2022-05-20 18:20:00|1170.82|1167.94|1169.84|1166.96|1175.43|1172.55|1165.72|1162.84|0
1653071100000|2022-05-20 18:25:00|1170.33|1167.45|1167.17|1164.29|1172.76|1169.88|1166.45|1163.57|0
1653071400000|2022-05-20 18:30:00|1167.66|1164.78|1174.94|1172.06|1177.62|1174.74|1164.75|1161.87|0
1653071700000|2022-05-20 18:35:00|1175.91|1173.03|1172.03|1169.15|1176.16|1173.28|1168.39|1165.51|0
1653072000000|2022-05-20 18:40:00|1172.76|1169.88|1159.9|1157.02|1173.24|1170.36|1159.9|1157.02|0
1653072300000|2022-05-20 18:45:00|1160.87|1157.99|1159.41|1156.53|1167.66|1164.78|1158.2|1155.32|0
1653072600000|2022-05-20 18:50:00|1159.17|1156.29|1149.97|1147.09|1162.08|1159.2|1144.88|1142|0
1653072900000|2022-05-20 18:55:00|1150.93|1148.05|1156.56|1153.68|1157.05|1154.17|1148.4|1145.52|0
1653073200000|2022-05-20 19:00:00|1156.32|1153.44|1162.87|1159.99|1164.57|1161.69|1151.23|1148.35|0
1653073500000|2022-05-20 19:05:00|1162.14|1159.26|1165.3|1162.42|1167.97|1165.09|1160.2|1157.32|0
1653073800000|2022-05-20 19:10:00|1165.54|1162.66|1164.57|1161.69|1167.97|1165.09|1163.6|1160.72|0
1653074100000|2022-05-20 19:15:00|1164.08|1161.2|1158.02|1155.14|1164.57|1161.69|1154.62|1151.74|0
1653074400000|2022-05-20 19:20:00|1157.53|1154.65|1155.06|1152.18|1160.15|1157.27|1149.72|1146.84|0
1653074700000|2022-05-20 19:25:00|1154.08|1151.2|1140.02|1137.14|1157|1154.12|1139.78|1136.9|0
1653075000000|2022-05-20 19:30:00|1139.78|1136.9|1130.82|1127.94|1147.29|1144.41|1129.61|1126.73|0
1653075300000|2022-05-20 19:35:00|1131.79|1128.91|1122.36|1119.48|1133.97|1131.09|1115.12|1112.24|0
1653075600000|2022-05-20 19:40:00|1122.12|1119.24|1111.43|1108.55|1122.12|1119.24|1101.88|1099|0
1653075900000|2022-05-20 19:45:00|1110.7|1107.82|1108.77|1105.41|1121.11|1118.23|1106.83|1103.47|0
1653076200000|2022-05-20 19:50:00|1102.48|1099.12|1103.45|1100.09|1111.18|1107.82|1097.89|1094.53|0
1653076500000|2022-05-20 19:55:00|1101.76|1098.4|1097.17|1093.81|1106.59|1103.23|1094.03|1090.67|0
1653076800000|2022-05-20 20:00:00|1094.99|1091.63|1096.27|1092.91|1097.23|1093.87|1090.89|1087.53|0
1653077100000|2022-05-20 20:05:00|1095.06|1091.7|1101.1|1097.74|1102.06|1098.7|1094.34|1090.98|0
1653077400000|2022-05-20 20:10:00|1100.61|1097.25|1097.72|1095.32|1103.03|1100.63|1097.72|1095.32|0
1653289500000|2022-05-23 07:05:00|1051.53|1048.65|1048.65|1045.77|1054.17|1051.29|1048.65|1045.77|0
1653289800000|2022-05-23 07:10:00|1048.41|1045.53|1049.85|1046.97|1052.73|1049.85|1046.98|1044.1|0
1653290100000|2022-05-23 07:15:00|1049.61|1046.73|1049.13|1046.25|1052.14|1049.26|1048.54|1045.66|0
1653290400000|2022-05-23 07:20:00|1049.5|1046.62|1052.01|1049.13|1053.69|1050.81|1048.78|1045.9|0
1653290700000|2022-05-23 07:25:00|1052.97|1050.09|1052.01|1049.13|1052.97|1050.09|1049.37|1046.49|0
1653291000000|2022-05-23 07:30:00|1052.85|1049.97|1051.77|1048.89|1056.57|1053.69|1048.41|1045.53|0
1653291300000|2022-05-23 07:35:00|1051.65|1048.77|1053.09|1050.21|1055.01|1052.13|1050.57|1047.69|0
1653291600000|2022-05-23 07:40:00|1052.85|1049.97|1060.89|1058.01|1060.89|1058.01|1052.85|1049.97|0
1653291900000|2022-05-23 07:45:00|1061.13|1058.25|1058.97|1056.09|1061.13|1058.25|1057.77|1054.89|0
1653292200000|2022-05-23 07:50:00|1058.73|1055.85|1055.85|1052.97|1058.73|1055.85|1055.85|1052.97|0
1653292500000|2022-05-23 07:55:00|1056.21|1053.33|1054.65|1051.77|1056.57|1053.69|1053.81|1050.93|0
1653292800000|2022-05-23 08:00:00|1054.41|1051.53|1060.17|1057.29|1060.17|1057.29|1047.93|1045.05|0
1653293100000|2022-05-23 08:05:00|1060.06|1057.18|1063.78|1060.9|1064.5|1061.62|1059.45|1056.57|0
1653293400000|2022-05-23 08:10:00|1063.9|1061.02|1071.72|1068.84|1071.72|1068.84|1062.57|1059.69|0
1653293700000|2022-05-23 08:15:00|1071.96|1069.08|1077.26|1074.38|1077.26|1074.38|1071.72|1068.84|0
1653294000000|2022-05-23 08:20:00|1077.01|1074.13|1072.08|1069.2|1077.26|1074.38|1071.84|1068.96|0
1653294300000|2022-05-23 08:25:00|1072.2|1069.32|1070.15|1067.27|1072.92|1070.04|1069.19|1066.31|0
1653294600000|2022-05-23 08:30:00|1070.27|1067.39|1075.57|1072.69|1075.81|1072.93|1069.79|1066.91|0
1653294900000|2022-05-23 08:35:00|1075.69|1072.81|1079.18|1076.3|1080.87|1077.99|1075.69|1072.81|0
1653295200000|2022-05-23 08:40:00|1079.31|1076.43|1081.54|1078.66|1082.5|1079.62|1075.81|1072.93|0
1653295500000|2022-05-23 08:45:00|1081.78|1078.9|1079.73|1077.33|1083.1|1080.7|1078.28|1075.88|0
1653295800000|2022-05-23 08:50:00|1079.85|1077.45|1078.41|1076.01|1081.66|1079.26|1077.08|1074.68|0
1653296100000|2022-05-23 08:55:00|1077.93|1075.53|1076.36|1073.96|1078.53|1076.13|1074.8|1072.4|0
1653296400000|2022-05-23 09:00:00|1076|1073.6|1077.32|1074.92|1080.93|1078.53|1075.16|1072.76|0
1653296700000|2022-05-23 09:05:00|1077.8|1075.4|1078.17|1075.77|1079.73|1077.33|1075.64|1073.24|0
1653297000000|2022-05-23 09:10:00|1078.52|1076.12|1076.12|1073.72|1078.52|1076.12|1074.19|1071.79|0
1653297300000|2022-05-23 09:15:00|1076|1073.6|1076.48|1074.08|1080.33|1077.93|1076|1073.6|0
1653297600000|2022-05-23 09:20:00|1076|1073.6|1074.43|1072.03|1076.36|1073.96|1073.95|1071.55|0
1653297900000|2022-05-23 09:25:00|1074.32|1071.92|1069.86|1067.46|1074.91|1072.51|1069.38|1066.98|0
1653298200000|2022-05-23 09:30:00|1069.27|1066.87|1068.66|1066.26|1070.58|1068.18|1067.7|1065.3|0
1653298500000|2022-05-23 09:35:00|1069.14|1066.74|1065.3|1062.9|1069.38|1066.98|1063.37|1060.97|0
1653298800000|2022-05-23 09:40:00|1065.18|1062.78|1066.98|1064.58|1067.34|1064.94|1064.7|1062.3|0
1653299100000|2022-05-23 09:45:00|1067.1|1064.7|1070.34|1067.94|1070.82|1068.42|1066.98|1064.58|0
1653299400000|2022-05-23 09:50:00|1070.58|1068.18|1069.74|1067.34|1070.58|1068.18|1067.94|1065.54|0
1653299700000|2022-05-23 09:55:00|1069.86|1067.46|1072.99|1070.59|1075.87|1073.47|1069.86|1067.46|0
1653300000000|2022-05-23 10:00:00|1072.87|1070.47|1072.99|1070.59|1074.07|1071.67|1071.91|1069.51|0
1653300300000|2022-05-23 10:05:00|1073.11|1070.71|1072.02|1069.62|1074.43|1072.03|1071.3|1068.9|0
1653300600000|2022-05-23 10:10:00|1072.15|1069.75|1067.46|1065.06|1072.15|1069.75|1066.97|1064.57|0
1653300900000|2022-05-23 10:15:00|1067.21|1064.81|1070.46|1068.06|1070.46|1068.06|1067.21|1064.81|0
1653301200000|2022-05-23 10:20:00|1071.06|1068.66|1071.3|1068.9|1072.98|1070.58|1069.98|1067.58|0
1653301500000|2022-05-23 10:25:00|1071.43|1069.03|1067.69|1065.29|1071.67|1069.27|1067.45|1065.05|0
1653301800000|2022-05-23 10:30:00|1067.34|1064.94|1064.09|1061.69|1067.58|1065.18|1064.09|1061.69|0
1653302100000|2022-05-23 10:35:00|1063.61|1061.21|1063.13|1060.73|1066.25|1063.85|1062.89|1060.49|0
1653302400000|2022-05-23 10:40:00|1063.01|1060.61|1061.69|1059.29|1064.94|1062.54|1060.73|1058.33|0
1653302700000|2022-05-23 10:45:00|1061.45|1059.05|1059.77|1057.37|1062.65|1060.25|1056.65|1054.25|0
1653303000000|2022-05-23 10:50:00|1059.41|1057.01|1057.13|1054.73|1061.45|1059.05|1056.65|1054.25|0
1653303300000|2022-05-23 10:55:00|1057.01|1054.61|1050.18|1047.78|1057.13|1054.73|1048.74|1046.34|0
1653303600000|2022-05-23 11:00:00|1050.3|1047.9|1052.57|1050.17|1053.53|1051.13|1050.3|1047.9|0
1653303900000|2022-05-23 11:05:00|1052.94|1050.54|1052.81|1050.41|1054.25|1051.85|1052.33|1049.93|0
1653304200000|2022-05-23 11:10:00|1052.22|1049.82|1050.06|1047.66|1053.05|1050.65|1048.74|1046.34|0
1653304500000|2022-05-23 11:15:00|1050.18|1047.78|1054.14|1051.74|1054.86|1052.46|1049.91|1047.51|0
1653304800000|2022-05-23 11:20:00|1054.03|1051.63|1059.18|1056.78|1060.13|1057.73|1053.9|1051.5|0
1653305100000|2022-05-23 11:25:00|1059.3|1056.9|1057.26|1054.86|1059.42|1057.02|1056.06|1053.66|0
1653305400000|2022-05-23 11:30:00|1057.5|1055.1|1059.89|1057.49|1059.89|1057.49|1057.02|1054.62|0
1653305700000|2022-05-23 11:35:00|1060.13|1057.73|1063.38|1060.98|1065.17|1062.77|1059.89|1057.49|0
1653306000000|2022-05-23 11:40:00|1063.25|1060.85|1059.65|1057.25|1063.73|1061.33|1058.69|1056.29|0
1653306300000|2022-05-23 11:45:00|1059.89|1057.49|1063.73|1061.33|1065.17|1062.77|1059.65|1057.25|0
1653306600000|2022-05-23 11:50:00|1063.86|1061.46|1062.05|1059.65|1063.97|1061.57|1059.54|1057.14|0
1653306900000|2022-05-23 11:55:00|1061.94|1059.54|1059.78|1057.38|1062.77|1060.37|1059.65|1057.25|0
1653307200000|2022-05-23 12:00:00|1059.54|1057.14|1055.1|1052.7|1059.54|1057.14|1054.02|1051.62|0
1653307500000|2022-05-23 12:05:00|1054.62|1052.22|1054.38|1051.98|1054.86|1052.46|1052.22|1049.82|0
1653307800000|2022-05-23 12:10:00|1055.34|1052.94|1055.58|1053.18|1057.49|1055.09|1053.66|1051.26|0
1653308100000|2022-05-23 12:15:00|1055.82|1053.42|1053.9|1051.5|1056.77|1054.37|1053.3|1050.9|0
1653308400000|2022-05-23 12:20:00|1053.66|1051.26|1055.34|1052.94|1056.66|1054.26|1052.94|1050.54|0
1653308700000|2022-05-23 12:25:00|1055.57|1053.17|1058.93|1056.53|1060.37|1057.97|1055.57|1053.17|0
1653309000000|2022-05-23 12:30:00|1058.69|1056.29|1063.49|1061.09|1064.93|1062.53|1058.34|1055.94|0
1653309300000|2022-05-23 12:35:00|1063.97|1061.57|1060.25|1057.85|1063.97|1061.57|1060.13|1057.73|0
1653309600000|2022-05-23 12:40:00|1060.85|1058.45|1062.77|1060.37|1062.77|1060.37|1058.69|1056.29|0
1653309900000|2022-05-23 12:45:00|1063.49|1061.09|1064.21|1061.81|1065.41|1063.01|1060.61|1058.21|0
1653310200000|2022-05-23 12:50:00|1063.61|1061.21|1065.41|1063.01|1065.41|1063.01|1061.45|1059.05|0
1653310500000|2022-05-23 12:55:00|1065.17|1062.77|1063.01|1060.61|1065.41|1063.01|1062.29|1059.89|0
1653310800000|2022-05-23 13:00:00|1062.77|1060.37|1061.33|1058.93|1065.65|1063.25|1060.73|1058.33|0
1653311100000|2022-05-23 13:05:00|1061.09|1058.69|1058.93|1056.53|1062.05|1059.65|1058.69|1056.29|0
1653311400000|2022-05-23 13:10:00|1058.69|1056.29|1056.53|1054.13|1058.69|1056.29|1056.18|1053.78|0
1653311700000|2022-05-23 13:15:00|1056.29|1053.89|1057.73|1055.33|1060.13|1057.73|1054.85|1052.45|0
1653312000000|2022-05-23 13:20:00|1057.37|1054.97|1057.25|1054.85|1059.89|1057.49|1056.77|1054.37|0
1653312300000|2022-05-23 13:25:00|1057.37|1054.97|1065.65|1063.25|1065.65|1063.25|1057.37|1054.97|0
1653312600000|2022-05-23 13:30:00|1063.96|1061.56|1064.68|1062.28|1072.02|1069.62|1062.28|1059.88|0
1653312900000|2022-05-23 13:35:00|1063.48|1061.08|1076.94|1074.54|1079.83|1077.43|1063.24|1060.84|0
1653313200000|2022-05-23 13:40:00|1076.46|1074.06|1062.76|1060.36|1081.51|1079.11|1061.56|1059.16|0
1653313500000|2022-05-23 13:45:00|1062.04|1059.64|1053.41|1051.01|1065.64|1063.24|1050.06|1047.66|0
1653313800000|2022-05-23 13:50:00|1054.37|1051.97|1063.96|1061.56|1063.96|1061.56|1050.06|1047.66|0
1653314100000|2022-05-23 13:55:00|1062.76|1060.36|1070.93|1068.53|1072.61|1070.21|1060.12|1057.72|0
1653314400000|2022-05-23 14:00:00|1071.65|1069.25|1081.99|1079.59|1088.26|1085.86|1070.69|1068.29|0
1653314700000|2022-05-23 14:05:00|1081.03|1078.63|1079.94|1077.54|1086.08|1083.68|1076.22|1073.82|0
1653315000000|2022-05-23 14:10:00|1080.43|1078.03|1071.27|1068.87|1081.15|1078.75|1067.9|1065.5|0
1653315300000|2022-05-23 14:15:00|1069.83|1067.43|1063.09|1060.69|1073.68|1071.28|1059.49|1057.09|0
1653315600000|2022-05-23 14:20:00|1063.7|1061.3|1062.37|1059.97|1070.79|1068.39|1059.25|1056.85|0
1653315900000|2022-05-23 14:25:00|1061.41|1059.01|1052.58|1050.18|1073.05|1070.65|1052.58|1050.18|0
1653316200000|2022-05-23 14:30:00|1050.66|1048.26|1052.1|1049.7|1056.8|1054.4|1048.5|1046.1|0
1653316500000|2022-05-23 14:35:00|1051.86|1049.46|1050.18|1047.78|1055.47|1053.07|1047.54|1045.14|0
1653316800000|2022-05-23 14:40:00|1049.7|1047.3|1052.82|1050.42|1055.11|1052.71|1046.1|1043.7|0
1653317100000|2022-05-23 14:45:00|1051.14|1048.74|1052.34|1049.94|1058.35|1055.95|1043.7|1041.3|0
1653317400000|2022-05-23 14:50:00|1053.06|1050.66|1056.19|1053.79|1064.85|1062.45|1050.42|1048.02|0
1653317700000|2022-05-23 14:55:00|1056.31|1053.91|1054.02|1051.62|1058.83|1056.43|1052.34|1049.94|0
1653318000000|2022-05-23 15:00:00|1053.06|1050.66|1040.1|1037.7|1057.39|1054.99|1039.14|1036.74|0
1653318300000|2022-05-23 15:05:00|1039.98|1037.58|1041.3|1038.9|1042.02|1039.62|1038.18|1035.78|0
1653318600000|2022-05-23 15:10:00|1040.7|1038.3|1035.24|1032.84|1044.5|1042.1|1035.24|1032.84|0
1653318900000|2022-05-23 15:15:00|1035|1032.6|1039.07|1036.67|1040.15|1037.75|1032.98|1030.58|0
1653319200000|2022-05-23 15:20:00|1039.67|1037.27|1036.91|1034.51|1041.94|1039.54|1035.48|1033.08|0
1653319500000|2022-05-23 15:25:00|1037.15|1034.75|1034.29|1031.89|1040.02|1037.62|1033.81|1031.41|0
1653319800000|2022-05-23 15:30:00|1034.05|1031.65|1025.93|1023.53|1035.72|1033.32|1024.98|1022.58|0
1653320100000|2022-05-23 15:35:00|1025.69|1023.29|1024.74|1022.34|1029.27|1026.87|1024.74|1022.34|0
1653320400000|2022-05-23 15:40:00|1024.5|1022.1|1027.91|1025.51|1028.38|1025.98|1024.5|1022.1|0
1653320700000|2022-05-23 15:45:00|1027.43|1025.03|1032.2|1029.8|1035.55|1033.15|1025.52|1023.12|0
1653321000000|2022-05-23 15:50:00|1031.49|1029.09|1030.05|1027.65|1033.16|1030.76|1028.62|1026.22|0
1653321300000|2022-05-23 15:55:00|1029.7|1027.3|1029.1|1026.7|1030.29|1027.89|1025.52|1023.12|0
1653321600000|2022-05-23 16:00:00|1029.58|1027.18|1022.89|1020.49|1031.01|1028.61|1022.42|1020.02|0
1653321900000|2022-05-23 16:05:00|1023.13|1020.73|1019.5|1017.1|1024.8|1022.4|1018.07|1015.67|0
1653322200000|2022-05-23 16:10:00|1019.74|1017.34|1023.32|1020.92|1024.52|1022.12|1019.74|1017.34|0
1653322500000|2022-05-23 16:15:00|1022.6|1020.2|1025.23|1022.83|1028.34|1025.94|1020.93|1018.53|0
1653322800000|2022-05-23 16:20:00|1025.47|1023.07|1021.89|1019.49|1025.71|1023.31|1020.46|1018.06|0
1653323100000|2022-05-23 16:25:00|1021.65|1019.25|1028.1|1025.7|1029.42|1027.02|1021.65|1019.25|0
1653323400000|2022-05-23 16:30:00|1027.62|1025.22|1030.01|1027.61|1034.08|1031.68|1027.62|1025.22|0
1653323700000|2022-05-23 16:35:00|1029.77|1027.37|1025.35|1022.95|1031.45|1029.05|1025.23|1022.83|0
1653324000000|2022-05-23 16:40:00|1025.23|1022.83|1026.9|1024.5|1029.9|1027.5|1024.27|1021.87|0
1653324300000|2022-05-23 16:45:00|1026.42|1024.02|1034.79|1032.39|1035.75|1033.35|1025.47|1023.07|0
1653324600000|2022-05-23 16:50:00|1034.32|1031.92|1037.91|1035.51|1039.1|1036.7|1033.12|1030.72|0
1653324900000|2022-05-23 16:55:00|1037.19|1034.79|1033.12|1030.72|1040.06|1037.66|1033.12|1030.72|0
1653325200000|2022-05-23 17:00:00|1033.6|1031.2|1038.14|1035.74|1038.14|1035.74|1033.12|1030.72|0
1653325500000|2022-05-23 17:05:00|1038.62|1036.22|1037.19|1034.79|1041.26|1038.86|1036.47|1034.07|0
1653325800000|2022-05-23 17:10:00|1037.9|1035.5|1036.71|1034.31|1040.06|1037.66|1035.27|1032.87|0
1653326100000|2022-05-23 17:15:00|1036.95|1034.55|1045.47|1043.07|1047.39|1044.99|1036.95|1034.55|0
1653326400000|2022-05-23 17:20:00|1046.19|1043.79|1044.51|1042.11|1051.71|1049.31|1044.03|1041.63|0
1653326700000|2022-05-23 17:25:00|1044.87|1042.47|1041.87|1039.47|1044.87|1042.47|1040.91|1038.51|0
1653327000000|2022-05-23 17:30:00|1041.63|1039.23|1037.32|1034.92|1045.23|1042.83|1033.72|1031.32|0
1653327300000|2022-05-23 17:35:00|1038.51|1036.11|1035.64|1033.24|1038.75|1036.35|1033.72|1031.32|0
1653327600000|2022-05-23 17:40:00|1035.4|1033|1033.25|1030.85|1036.6|1034.2|1031.81|1029.41|0
1653327900000|2022-05-23 17:45:00|1033.01|1030.61|1027.98|1025.58|1034.44|1032.04|1025.59|1023.19|0
1653328200000|2022-05-23 17:50:00|1027.74|1025.34|1031.57|1029.17|1032.29|1029.89|1027.26|1024.86|0
1653328500000|2022-05-23 17:55:00|1031.09|1028.69|1026.78|1024.38|1031.09|1028.69|1026.78|1024.38|0
1653328800000|2022-05-23 18:00:00|1026.07|1023.67|1028.94|1026.54|1031.21|1028.81|1023.92|1021.52|0
1653329100000|2022-05-23 18:05:00|1028.7|1026.3|1026.54|1024.14|1030.85|1028.45|1025.11|1022.71|0
1653329400000|2022-05-23 18:10:00|1026.07|1023.67|1022.48|1020.08|1026.31|1023.91|1021.77|1019.37|0
1653329700000|2022-05-23 18:15:00|1022.72|1020.32|1022.24|1019.84|1025.11|1022.71|1021.89|1019.49|0
1653330000000|2022-05-23 18:20:00|1022|1019.6|1022.19|1019.79|1024.34|1021.94|1020.28|1017.88|0
1653330300000|2022-05-23 18:25:00|1022.43|1020.03|1024.82|1022.42|1026.74|1024.34|1021.23|1018.83|0
1653330600000|2022-05-23 18:30:00|1024.34|1021.94|1024.47|1022.07|1026.98|1024.58|1022.43|1020.03|0
1653330900000|2022-05-23 18:35:00|1024.82|1022.42|1023.62|1021.22|1025.78|1023.38|1022.19|1019.79|0
1653331200000|2022-05-23 18:40:00|1023.86|1021.46|1017.41|1015.01|1026.5|1024.1|1017.41|1015.01|0
1653331500000|2022-05-23 18:45:00|1016.93|1014.53|1026.73|1024.33|1028.89|1026.49|1016.45|1014.05|0
1653331800000|2022-05-23 18:50:00|1026.38|1023.98|1027.21|1024.81|1031.04|1028.64|1023.62|1021.22|0
1653332100000|2022-05-23 18:55:00|1026.49|1024.09|1030.56|1028.16|1032|1029.6|1026.26|1023.86|0
1653332400000|2022-05-23 19:00:00|1030.33|1027.93|1025.54|1023.14|1031.04|1028.64|1024.58|1022.18|0
1653332700000|2022-05-23 19:05:00|1024.82|1022.42|1021.23|1018.83|1027.21|1024.81|1020.99|1018.59|0
1653333000000|2022-05-23 19:10:00|1021.12|1018.72|1030.94|1028.54|1033.81|1031.41|1021.12|1018.72|0
1653333300000|2022-05-23 19:15:00|1031.18|1028.78|1028.06|1025.66|1032.85|1030.45|1027.83|1025.43|0
1653333600000|2022-05-23 19:20:00|1027.83|1025.43|1033.57|1031.17|1036.93|1034.53|1025.91|1023.51|0
1653333900000|2022-05-23 19:25:00|1034.29|1031.89|1031.89|1029.49|1035.25|1032.85|1029.98|1027.58|0
1653334200000|2022-05-23 19:30:00|1031.42|1029.02|1028.06|1025.66|1033.33|1030.93|1026.15|1023.75|0
1653334500000|2022-05-23 19:35:00|1027.82|1025.42|1035.22|1032.82|1035.22|1032.82|1022.8|1020.4|0
1653334800000|2022-05-23 19:40:00|1034.98|1032.58|1036.42|1034.02|1039.06|1036.66|1032.11|1029.71|0
1653335100000|2022-05-23 19:45:00|1035.7|1033.3|1040.9|1038.5|1043.13|1040.73|1035.7|1033.3|0
1653335400000|2022-05-23 19:50:00|1035.62|1033.22|1034.23|1031.83|1038.15|1035.75|1027.77|1025.37|0
1653335700000|2022-05-23 19:55:00|1035.43|1033.03|1026.11|1023.71|1036.63|1034.23|1023.24|1020.84|0
1653336000000|2022-05-23 20:00:00|1023.96|1021.56|1023.48|1021.08|1023.96|1021.56|1020.14|1017.74|0
1653336300000|2022-05-23 20:05:00|1023.24|1020.84|1014.88|1012.48|1023.24|1020.84|1014.64|1012.24|0
1653336600000|2022-05-23 20:10:00|1015.36|1012.96|1020.38|1017.98|1021.09|1018.69|1014.88|1012.48|0
1653336900000|2022-05-23 20:15:00|1019.86|1017.06|1018.42|1015.62|1020.22|1017.42|1017.47|1014.67|0
1653337200000|2022-05-23 20:20:00|1018.66|1015.86|1020.1|1017.3|1020.57|1017.77|1018.66|1015.86|0
1653337500000|2022-05-23 20:25:00|1019.86|1017.06|1020.57|1017.77|1020.81|1018.01|1019.14|1016.34|0
1653337800000|2022-05-23 20:30:00|1020.46|1017.66|1020.46|1017.66|1020.81|1018.01|1019.38|1016.58|0
1653338100000|2022-05-23 20:35:00|1020.33|1017.53|1019.38|1016.58|1020.81|1018.01|1019.38|1016.58|0
1653338400000|2022-05-23 20:40:00|1019.62|1016.82|1019.86|1017.06|1020.1|1017.3|1018.9|1016.1|0
1653338700000|2022-05-23 20:45:00|1020.1|1017.3|1019.86|1017.06|1020.57|1017.77|1019.62|1016.82|0
1653339000000|2022-05-23 20:50:00|1019.62|1016.82|1019.62|1016.82|1019.62|1016.82|1018.9|1016.1|0
1653339300000|2022-05-23 20:55:00|1020.09|1017.29|1018.78|1015.98|1020.09|1017.29|1017.94|1015.14|0
1653339600000|2022-05-23 21:00:00|1018.99|1016.19|1018.29|1015.49|1018.99|1016.19|1018.22|1015.42|0
1653339900000|2022-05-23 21:05:00|1018.39|1015.59|1020.48|1017.68|1020.48|1017.68|1018.39|1015.59|0
1653340200000|2022-05-23 21:10:00|1020.2|1017.4|1023.72|1020.92|1023.86|1021.06|1020.2|1017.4|0
1653340500000|2022-05-23 21:15:00|1023.61|1020.81|1029.47|1026.67|1030.65|1027.85|1023.61|1020.81|0
1653340800000|2022-05-23 21:20:00|1029.43|1026.63|1031.32|1028.52|1031.91|1029.11|1029.43|1026.63|0
1653341100000|2022-05-23 21:25:00|1031.38|1028.58|1033.47|1030.67|1034.28|1031.48|1031.38|1028.58|0
1653341400000|2022-05-23 21:30:00|1032.94|1030.14|1036.51|1033.71|1036.51|1033.71|1032.94|1030.14|0
1653341700000|2022-05-23 21:35:00|1036.48|1033.68|1038.16|1035.36|1038.16|1035.36|1035.61|1032.81|0
1653342000000|2022-05-23 21:40:00|1038.01|1035.21|1040.32|1037.52|1040.35|1037.55|1036.45|1033.65|0
1653342300000|2022-05-23 21:45:00|1040.08|1037.28|1034.95|1032.15|1040.42|1037.62|1034|1031.2|0
1653342600000|2022-05-23 21:50:00|1034.85|1032.05|1037.42|1034.62|1038.32|1035.52|1034.78|1031.98|0
1653342900000|2022-05-23 21:55:00|1037.03|1034.23|1037.96|1035.16|1037.96|1035.16|1035.66|1032.86|0
1653343200000|2022-05-23 22:00:00|1038.03|1035.23|1060.75|1057.95|1065.33|1062.53|1038.03|1035.23|0
1653343500000|2022-05-23 22:05:00|1060.87|1058.07|1058.59|1055.79|1062.79|1059.99|1056.66|1053.86|0
1653343800000|2022-05-23 22:10:00|1058.22|1055.42|1053.77|1050.97|1059.66|1056.86|1053.65|1050.85|0
1653344100000|2022-05-23 22:15:00|1053.29|1050.49|1056.53|1053.73|1057.74|1054.94|1052.57|1049.77|0
1653344400000|2022-05-23 22:20:00|1056.42|1053.62|1059.66|1056.86|1060.87|1058.07|1055.7|1052.9|0
1653344700000|2022-05-23 22:25:00|1059.9|1057.1|1057.74|1054.94|1059.9|1057.1|1055.57|1052.77|0
1653345000000|2022-05-23 22:30:00|1057.62|1054.82|1053.77|1050.97|1059.31|1056.51|1053.65|1050.85|0
1653345300000|2022-05-23 22:35:00|1053.53|1050.73|1055.94|1053.14|1056.53|1053.73|1053.41|1050.61|0
1653345600000|2022-05-23 22:40:00|1055.57|1052.77|1054.61|1051.81|1056.05|1053.25|1054.13|1051.33|0
1653345900000|2022-05-23 22:45:00|1054.37|1051.57|1051|1048.2|1054.37|1051.57|1050.76|1047.96|0
1653346200000|2022-05-23 22:50:00|1051.24|1048.44|1053.16|1050.36|1054.37|1051.57|1051|1048.2|0
1653346500000|2022-05-23 22:55:00|1053.05|1050.25|1050.52|1047.72|1053.05|1050.25|1049.92|1047.12|0
1653346800000|2022-05-23 23:00:00|1050.16|1047.36|1049.08|1046.28|1050.52|1047.72|1048.84|1046.04|0
1653347100000|2022-05-23 23:05:00|1049.32|1046.52|1048.12|1045.32|1049.8|1047|1047.88|1045.08|0
1653347400000|2022-05-23 23:10:00|1048.36|1045.56|1049.92|1047.12|1050.28|1047.48|1047.88|1045.08|0
1653347700000|2022-05-23 23:15:00|1050.04|1047.24|1054.37|1051.57|1055.33|1052.53|1049.8|1047|0
1653348000000|2022-05-23 23:20:00|1054.01|1051.21|1053.77|1050.97|1054.37|1051.57|1053.4|1050.6|0
1653348300000|2022-05-23 23:25:00|1053.64|1050.84|1054.6|1051.8|1054.73|1051.93|1051.96|1049.16|0
1653348600000|2022-05-23 23:30:00|1054.85|1052.05|1053.4|1050.6|1054.85|1052.05|1053.4|1050.6|0
1653348900000|2022-05-23 23:35:00|1053.53|1050.73|1051.96|1049.16|1053.64|1050.84|1051.72|1048.92|0
1653349200000|2022-05-23 23:40:00|1051.84|1049.04|1049.2|1046.4|1051.84|1049.04|1049.07|1046.27|0
1653349500000|2022-05-23 23:45:00|1049.07|1046.27|1049.07|1046.27|1050.64|1047.84|1049.07|1046.27|0
1653349800000|2022-05-23 23:50:00|1049.31|1046.51|1048.83|1046.03|1049.55|1046.75|1046.43|1043.63|0
1653350100000|2022-05-23 23:55:00|1048.72|1045.92|1047.87|1045.07|1049.07|1046.27|1046.56|1043.76|0
1653350400000|2022-05-24 00:00:00|1048.11|1045.31|1051.96|1049.16|1054.36|1051.56|1048.11|1045.31|0
1653350700000|2022-05-24 00:05:00|1051.84|1049.04|1049.31|1046.51|1052.2|1049.4|1049.07|1046.27|0
1653351000000|2022-05-24 00:10:00|1049.44|1046.64|1049.55|1046.75|1050.27|1047.47|1047.76|1044.96|0
1653351300000|2022-05-24 00:15:00|1048.83|1046.03|1048.83|1046.03|1049.55|1046.75|1045.71|1042.91|0
1653351600000|2022-05-24 00:20:00|1049.07|1046.27|1050.75|1047.95|1051.72|1048.92|1048.59|1045.79|0
1653351900000|2022-05-24 00:25:00|1050.99|1048.19|1052.32|1049.52|1052.44|1049.64|1050.64|1047.84|0
1653352200000|2022-05-24 00:30:00|1052.44|1049.64|1050.99|1048.19|1052.92|1050.12|1049.31|1046.51|0
1653352500000|2022-05-24 00:35:00|1051.12|1048.32|1050.19|1047.39|1051.87|1049.07|1050.06|1047.26|0
1653352800000|2022-05-24 00:40:00|1050.3|1047.5|1051.74|1048.94|1052.94|1050.14|1049.95|1047.15|0
1653353100000|2022-05-24 00:45:00|1052.22|1049.42|1050.54|1047.74|1053.42|1050.62|1050.3|1047.5|0
1653353400000|2022-05-24 00:50:00|1050.78|1047.98|1051.02|1048.22|1051.63|1048.83|1050.06|1047.26|0
1653353700000|2022-05-24 00:55:00|1051.15|1048.35|1052.94|1050.14|1053.18|1050.38|1051.15|1048.35|0
1653354000000|2022-05-24 01:00:00|1053.06|1050.26|1052.94|1050.14|1053.42|1050.62|1051.98|1049.18|0
1653354300000|2022-05-24 01:05:00|1052.7|1049.9|1051.98|1049.18|1056.06|1053.26|1051.02|1048.22|0
1653354600000|2022-05-24 01:10:00|1051.86|1049.06|1054.38|1051.58|1054.86|1052.06|1051.02|1048.22|0
1653354900000|2022-05-24 01:15:00|1054.26|1051.46|1055.94|1053.14|1057.98|1055.18|1054.26|1051.46|0
1653355200000|2022-05-24 01:20:00|1056.06|1053.26|1056.06|1053.26|1057.02|1054.22|1054.86|1052.06|0
1653355500000|2022-05-24 01:25:00|1056.3|1053.5|1054.74|1051.94|1056.3|1053.5|1053.9|1051.1|0
1653355800000|2022-05-24 01:30:00|1055.1|1052.3|1054.5|1051.7|1055.82|1053.02|1054.38|1051.58|0
1653356100000|2022-05-24 01:35:00|1054.38|1051.58|1052.94|1050.14|1055.34|1052.54|1052.46|1049.66|0
1653356400000|2022-05-24 01:40:00|1053.06|1050.26|1051.62|1048.82|1053.06|1050.26|1050.78|1047.98|0
1653356700000|2022-05-24 01:45:00|1051.74|1048.94|1051.74|1048.94|1052.46|1049.66|1051.26|1048.46|0
1653357000000|2022-05-24 01:50:00|1051.86|1049.06|1050.06|1047.26|1053.18|1050.38|1049.82|1047.02|0
1653357300000|2022-05-24 01:55:00|1049.82|1047.02|1053.41|1050.61|1053.41|1050.61|1049.58|1046.78|0
1653357600000|2022-05-24 02:00:00|1053.17|1050.37|1054.13|1051.33|1056.06|1053.26|1052.69|1049.89|0
1653357900000|2022-05-24 02:05:00|1054.26|1051.46|1054.85|1052.05|1055.57|1052.77|1053.65|1050.85|0
1653358200000|2022-05-24 02:10:00|1055.09|1052.29|1055.09|1052.29|1055.57|1052.77|1054.02|1051.22|0
1653358500000|2022-05-24 02:15:00|1054.98|1052.18|1057.01|1054.21|1057.25|1054.45|1054.61|1051.81|0
1653358800000|2022-05-24 02:20:00|1056.77|1053.97|1055.94|1053.14|1057.25|1054.45|1055.46|1052.66|0
1653359100000|2022-05-24 02:25:00|1055.81|1053.01|1056.53|1053.73|1057.01|1054.21|1055.09|1052.29|0
1653359400000|2022-05-24 02:30:00|1056.29|1053.49|1055.57|1052.77|1056.77|1053.97|1055.57|1052.77|0
1653359700000|2022-05-24 02:35:00|1055.09|1052.29|1056.29|1053.49|1056.29|1053.49|1054.85|1052.05|0
1653360000000|2022-05-24 02:40:00|1056.18|1053.38|1056.53|1053.73|1057.25|1054.45|1056.05|1053.25|0
1653360300000|2022-05-24 02:45:00|1056.77|1053.97|1057.49|1054.69|1058.69|1055.89|1056.77|1053.97|0
1653360600000|2022-05-24 02:50:00|1057.38|1054.58|1056.53|1053.73|1057.49|1054.69|1056.53|1053.73|0
1653360900000|2022-05-24 02:55:00|1056.77|1053.97|1055.57|1052.77|1056.77|1053.97|1055.33|1052.53|0
1653361200000|2022-05-24 03:00:00|1055.7|1052.9|1056.29|1053.49|1056.53|1053.73|1055.33|1052.53|0
1653361500000|2022-05-24 03:05:00|1056.05|1053.25|1055.33|1052.53|1056.77|1053.97|1055.33|1052.53|0
1653361800000|2022-05-24 03:10:00|1055.09|1052.29|1055.33|1052.53|1055.81|1053.01|1055.09|1052.29|0
1653362100000|2022-05-24 03:15:00|1055.57|1052.77|1056.05|1053.25|1056.29|1053.49|1055.33|1052.53|0
1653362400000|2022-05-24 03:20:00|1055.81|1053.01|1057.61|1054.81|1057.73|1054.93|1055.81|1053.01|0
1653362700000|2022-05-24 03:25:00|1057.49|1054.69|1057.61|1054.81|1058.45|1055.65|1057.49|1054.69|0
1653363000000|2022-05-24 03:30:00|1057.73|1054.93|1057.49|1054.69|1057.73|1054.93|1056.77|1053.97|0
1653363300000|2022-05-24 03:35:00|1057.25|1054.45|1057.49|1054.69|1057.97|1055.17|1057.25|1054.45|0
1653363600000|2022-05-24 03:40:00|1057.61|1054.81|1057.73|1054.93|1057.97|1055.17|1057.25|1054.45|0
1653363900000|2022-05-24 03:45:00|1057.61|1054.81|1056.89|1054.09|1057.73|1054.93|1056.89|1054.09|0
1653364200000|2022-05-24 03:50:00|1056.77|1053.97|1055.33|1052.53|1057.97|1055.17|1055.09|1052.29|0
1653364500000|2022-05-24 03:55:00|1055.57|1052.77|1054.73|1051.93|1055.57|1052.77|1054.01|1051.21|0
1653364800000|2022-05-24 04:00:00|1054.85|1052.05|1054.37|1051.57|1055.09|1052.29|1054.01|1051.21|0
1653365100000|2022-05-24 04:05:00|1054.25|1051.45|1054.37|1051.57|1054.61|1051.81|1053.89|1051.09|0
1653365400000|2022-05-24 04:10:00|1054.13|1051.33|1055.57|1052.77|1056.29|1053.49|1054.13|1051.33|0
1653365700000|2022-05-24 04:15:00|1055.81|1053.01|1057.25|1054.45|1057.25|1054.45|1055.81|1053.01|0
1653366000000|2022-05-24 04:20:00|1057.13|1054.33|1056.65|1053.85|1057.25|1054.45|1056.28|1053.48|0
1653366300000|2022-05-24 04:25:00|1056.77|1053.97|1057|1054.2|1057.25|1054.45|1056.76|1053.96|0
1653366600000|2022-05-24 04:30:00|1057.13|1054.33|1057.72|1054.92|1058.33|1055.53|1056.76|1053.96|0
1653366900000|2022-05-24 04:35:00|1057.85|1055.05|1057.24|1054.44|1057.97|1055.17|1057|1054.2|0
1653367200000|2022-05-24 04:40:00|1057.13|1054.33|1058.2|1055.4|1058.33|1055.53|1057|1054.2|0
1653367500000|2022-05-24 04:45:00|1058.44|1055.64|1061.81|1059.01|1061.93|1059.13|1058.2|1055.4|0
1653367800000|2022-05-24 04:50:00|1062.05|1059.25|1060.61|1057.81|1062.29|1059.49|1059.77|1056.97|0
1653368100000|2022-05-24 04:55:00|1060.37|1057.57|1061.33|1058.53|1062.29|1059.49|1060.13|1057.33|0
1653368400000|2022-05-24 05:00:00|1061.57|1058.77|1062.05|1059.25|1064.21|1061.41|1061.09|1058.29|0
1653368700000|2022-05-24 05:05:00|1062.17|1059.37|1059.88|1057.08|1062.41|1059.61|1059.88|1057.08|0
1653369000000|2022-05-24 05:10:00|1059.64|1056.84|1064.45|1061.65|1064.69|1061.89|1059.16|1056.36|0
1653369300000|2022-05-24 05:15:00|1066.86|1064.06|1062.05|1059.25|1066.86|1064.06|1061.57|1058.77|0
1653369600000|2022-05-24 05:20:00|1061.81|1059.01|1063.61|1060.81|1064.21|1061.41|1061.33|1058.53|0
1653369900000|2022-05-24 05:25:00|1063.49|1060.69|1065.89|1063.09|1066.13|1063.33|1062.41|1059.61|0
1653370200000|2022-05-24 05:30:00|1065.65|1062.85|1064.57|1061.77|1066.86|1064.06|1064.45|1061.65|0
1653370500000|2022-05-24 05:35:00|1064.45|1061.65|1068.3|1065.5|1071.43|1068.63|1063.73|1060.93|0
1653370800000|2022-05-24 05:40:00|1068.54|1065.74|1072.39|1069.59|1072.39|1069.59|1068.42|1065.62|0
1653371100000|2022-05-24 05:45:00|1072.63|1069.83|1071.19|1068.39|1072.63|1069.83|1069.98|1067.18|0
1653371400000|2022-05-24 05:50:00|1071.43|1068.63|1072.15|1069.35|1073.59|1070.79|1071.43|1068.63|0
1653371700000|2022-05-24 05:55:00|1072.03|1069.23|1071.91|1069.11|1073.11|1070.31|1071.19|1068.39|0
1653372000000|2022-05-24 06:00:00|1072.03|1069.23|1069.02|1066.22|1074.32|1071.52|1068.78|1065.98|0
1653372300000|2022-05-24 06:05:00|1068.78|1065.98|1071.43|1068.63|1071.67|1068.87|1068.06|1065.26|0
1653372600000|2022-05-24 06:10:00|1070.94|1068.14|1071.07|1068.27|1072.39|1069.59|1070.46|1067.66|0
1653372900000|2022-05-24 06:15:00|1070.7|1067.9|1072.15|1069.35|1072.39|1069.59|1069.5|1066.7|0
1653373200000|2022-05-24 06:20:00|1072.39|1069.59|1070.7|1067.9|1073.11|1070.31|1069.5|1066.7|0
1653373500000|2022-05-24 06:25:00|1070.94|1068.14|1071.07|1068.27|1071.42|1068.62|1070.35|1067.55|0
1653373800000|2022-05-24 06:30:00|1071.79|1068.99|1071.31|1068.51|1071.79|1068.99|1069.74|1066.94|0
1653374100000|2022-05-24 06:35:00|1071.18|1068.38|1079.89|1077.09|1080.61|1077.81|1071.18|1068.38|0
1653374400000|2022-05-24 06:40:00|1079.65|1076.85|1080.85|1078.05|1081.21|1078.41|1079.17|1076.37|0
1653374700000|2022-05-24 06:45:00|1081.09|1078.29|1080.97|1078.17|1082.53|1079.73|1080.37|1077.57|0
1653375000000|2022-05-24 06:50:00|1081.09|1078.29|1076.77|1073.97|1081.09|1078.29|1076.53|1073.73|0
1653375300000|2022-05-24 06:55:00|1076.89|1074.09|1076.65|1073.85|1078.21|1075.41|1075.57|1072.77|0
1653375600000|2022-05-24 07:00:00|1077.01|1074.21|1073.3|1070.5|1077.01|1074.21|1071.73|1068.93|0
1653375900000|2022-05-24 07:05:00|1073.1|1070.7|1078.01|1075.61|1078.01|1075.61|1073.1|1070.7|0
1653376200000|2022-05-24 07:10:00|1078.61|1076.21|1071.51|1069.11|1079.57|1077.17|1070.55|1068.15|0
1653376500000|2022-05-24 07:15:00|1071.27|1068.87|1073.69|1071.29|1074.77|1072.37|1070.31|1067.91|0
1653376800000|2022-05-24 07:20:00|1073.93|1071.53|1073.33|1070.93|1075.01|1072.61|1072.01|1069.61|0
1653377100000|2022-05-24 07:25:00|1073.45|1071.05|1074.29|1071.89|1077.76|1075.36|1071.53|1069.13|0
1653377400000|2022-05-24 07:30:00|1073.21|1070.81|1072.61|1070.21|1073.45|1071.05|1067.7|1065.3|0
1653377700000|2022-05-24 07:35:00|1072.49|1070.09|1078.96|1076.56|1080.64|1078.24|1072.37|1069.97|0
1653378000000|2022-05-24 07:40:00|1079.33|1076.93|1082.8|1080.4|1085.09|1082.69|1078.96|1076.56|0
1653378300000|2022-05-24 07:45:00|1083.28|1080.88|1082.32|1079.92|1085.57|1083.17|1080.88|1078.48|0
1653378600000|2022-05-24 07:50:00|1082.69|1080.29|1078.96|1076.56|1084|1081.6|1078.96|1076.56|0
1653378900000|2022-05-24 07:55:00|1079.09|1076.69|1074.05|1071.65|1079.68|1077.28|1073.69|1071.29|0
1653379200000|2022-05-24 08:00:00|1074.29|1071.89|1075.6|1073.2|1077.04|1074.64|1072.01|1069.61|0
1653379500000|2022-05-24 08:05:00|1075.25|1072.85|1074.16|1071.76|1077.04|1074.64|1073.81|1071.41|0
1653379800000|2022-05-24 08:10:00|1074.4|1072|1071.77|1069.37|1075.84|1073.44|1071.05|1068.65|0
1653380100000|2022-05-24 08:15:00|1072.01|1069.61|1075.25|1072.85|1077.52|1075.12|1071.89|1069.49|0
1653380400000|2022-05-24 08:20:00|1075.36|1072.96|1073.44|1071.04|1078.48|1076.08|1072.97|1070.57|0
1653380700000|2022-05-24 08:25:00|1073.68|1071.28|1073.2|1070.8|1075.73|1073.33|1073.09|1070.69|0
1653381000000|2022-05-24 08:30:00|1073.33|1070.93|1074.53|1072.13|1075.49|1073.09|1072.25|1069.85|0
1653381300000|2022-05-24 08:35:00|1074.4|1072|1073.92|1071.52|1077.52|1075.12|1073.92|1071.52|0
1653381600000|2022-05-24 08:40:00|1074.4|1072|1077.76|1075.36|1077.76|1075.36|1074.16|1071.76|0
1653381900000|2022-05-24 08:45:00|1078|1075.6|1076.32|1073.92|1078.48|1076.08|1074.88|1072.48|0
1653382200000|2022-05-24 08:50:00|1076.56|1074.16|1082.77|1080.37|1084.21|1081.81|1076.56|1074.16|0
1653382500000|2022-05-24 08:55:00|1082.9|1080.5|1083.01|1080.61|1084.34|1081.94|1081.09|1078.69|0
1653382800000|2022-05-24 09:00:00|1082.77|1080.37|1082.29|1079.89|1082.9|1080.5|1080.49|1078.09|0
1653383100000|2022-05-24 09:05:00|1082.17|1079.77|1082.05|1079.65|1083.49|1081.09|1081.33|1078.93|0
1653383400000|2022-05-24 09:10:00|1081.57|1079.17|1079.89|1077.49|1083.01|1080.61|1078.93|1076.53|0
1653383700000|2022-05-24 09:15:00|1079.65|1077.25|1082.05|1079.65|1082.05|1079.65|1079.05|1076.65|0
1653384000000|2022-05-24 09:20:00|1081.33|1078.93|1081.09|1078.69|1081.33|1078.93|1079.41|1077.01|0
1653384300000|2022-05-24 09:25:00|1081.33|1078.93|1077.97|1075.57|1081.69|1079.29|1077.01|1074.61|0
1653384600000|2022-05-24 09:30:00|1077.61|1075.21|1077.01|1074.61|1079.65|1077.25|1077.01|1074.61|0
1653384900000|2022-05-24 09:35:00|1077.13|1074.73|1075.81|1073.41|1077.85|1075.45|1075.33|1072.93|0
1653385200000|2022-05-24 09:40:00|1075.33|1072.93|1076.29|1073.89|1077.01|1074.61|1075.09|1072.69|0
1653385500000|2022-05-24 09:45:00|1076.17|1073.77|1073.17|1070.77|1076.53|1074.13|1073.17|1070.77|0
1653385800000|2022-05-24 09:50:00|1073.65|1071.25|1072.34|1069.94|1073.89|1071.49|1071.73|1069.33|0
1653386100000|2022-05-24 09:55:00|1072.21|1069.81|1071.38|1068.98|1072.21|1069.81|1069.1|1066.7|0
1653386400000|2022-05-24 10:00:00|1071.25|1068.85|1073.65|1071.25|1074.49|1072.09|1071.01|1068.61|0
1653386700000|2022-05-24 10:05:00|1073.77|1071.37|1069.82|1067.42|1074.85|1072.45|1069.46|1067.06|0
1653387000000|2022-05-24 10:10:00|1069.7|1067.3|1070.29|1067.89|1071.01|1068.61|1068.26|1065.86|0
1653387300000|2022-05-24 10:15:00|1070.06|1067.66|1066.59|1064.19|1070.29|1067.89|1066.22|1063.82|0
1653387600000|2022-05-24 10:20:00|1066.7|1064.3|1066.46|1064.06|1067.31|1064.91|1064.07|1061.67|0
1653387900000|2022-05-24 10:25:00|1066.7|1064.3|1066.11|1063.71|1068.86|1066.46|1065.98|1063.58|0
1653388200000|2022-05-24 10:30:00|1066.46|1064.06|1067.18|1064.78|1067.18|1064.78|1064.79|1062.39|0
1653388500000|2022-05-24 10:35:00|1067.42|1065.02|1068.38|1065.98|1069.46|1067.06|1067.42|1065.02|0
1653388800000|2022-05-24 10:40:00|1068.62|1066.22|1068.5|1066.1|1069.22|1066.82|1067.18|1064.78|0
1653389100000|2022-05-24 10:45:00|1068.62|1066.22|1069.09|1066.69|1069.81|1067.41|1067.54|1065.14|0
1653389400000|2022-05-24 10:50:00|1069.22|1066.82|1068.85|1066.45|1070.42|1068.02|1068.14|1065.74|0
1653389700000|2022-05-24 10:55:00|1069.09|1066.69|1069.7|1067.3|1069.7|1067.3|1067.18|1064.78|0
1653390000000|2022-05-24 11:00:00|1069.33|1066.93|1065.79|1063.39|1069.33|1066.93|1064.84|1062.44|0
1653390300000|2022-05-24 11:05:00|1065.55|1063.15|1058.37|1055.97|1065.55|1063.15|1058.37|1055.97|0
1653390600000|2022-05-24 11:10:00|1058.85|1056.45|1061.24|1058.84|1061.72|1059.32|1058.85|1056.45|0
1653390900000|2022-05-24 11:15:00|1061.48|1059.08|1059.57|1057.17|1062.57|1060.17|1059.33|1056.93|0
1653391200000|2022-05-24 11:20:00|1059.33|1056.93|1062.68|1060.28|1062.68|1060.28|1059.09|1056.69|0
1653391500000|2022-05-24 11:25:00|1062.44|1060.04|1060.29|1057.89|1062.92|1060.52|1059.93|1057.53|0
1653391800000|2022-05-24 11:30:00|1060.52|1058.12|1059.09|1056.69|1061|1058.6|1058.85|1056.45|0
1653392100000|2022-05-24 11:35:00|1059.33|1056.93|1065.07|1062.67|1065.92|1063.52|1058.37|1055.97|0
1653392400000|2022-05-24 11:40:00|1065.44|1063.04|1062.92|1060.52|1066.99|1064.59|1062.44|1060.04|0
1653392700000|2022-05-24 11:45:00|1063.52|1061.12|1064.83|1062.43|1065.79|1063.39|1062.68|1060.28|0
1653393000000|2022-05-24 11:50:00|1064.48|1062.08|1067.47|1065.07|1068.07|1065.67|1064.48|1062.08|0
1653393300000|2022-05-24 11:55:00|1067.23|1064.83|1067.47|1065.07|1069.62|1067.22|1067.23|1064.83|0
1653393600000|2022-05-24 12:00:00|1067.23|1064.83|1065.55|1063.15|1070.1|1067.7|1065.55|1063.15|0
1653393900000|2022-05-24 12:05:00|1065.79|1063.39|1072.74|1070.34|1073.46|1071.06|1065.79|1063.39|0
1653394200000|2022-05-24 12:10:00|1072.62|1070.22|1070.82|1068.42|1072.74|1070.34|1069.51|1067.11|0
1653394500000|2022-05-24 12:15:00|1071.06|1068.66|1070.07|1067.67|1072.02|1069.62|1069.62|1067.22|0
1653394800000|2022-05-24 12:20:00|1069.84|1067.44|1071.99|1069.59|1073.19|1070.79|1069.84|1067.44|0
1653395100000|2022-05-24 12:25:00|1072.23|1069.83|1069.24|1066.84|1072.23|1069.83|1067.92|1065.52|0
1653395400000|2022-05-24 12:30:00|1068.88|1066.48|1066.48|1064.08|1071.27|1068.87|1065.04|1062.64|0
1653395700000|2022-05-24 12:35:00|1066.72|1064.32|1064.21|1061.81|1067.56|1065.16|1062.17|1059.77|0
1653396000000|2022-05-24 12:40:00|1064.32|1061.92|1063.6|1061.2|1064.56|1062.16|1061.45|1059.05|0
1653396300000|2022-05-24 12:45:00|1063.36|1060.96|1061.93|1059.53|1063.84|1061.44|1061.69|1059.29|0
1653396600000|2022-05-24 12:50:00|1061.69|1059.29|1062.53|1060.13|1062.65|1060.25|1059.53|1057.13|0
1653396900000|2022-05-24 12:55:00|1062.65|1060.25|1063.12|1060.72|1063.84|1061.44|1061.45|1059.05|0
1653397200000|2022-05-24 13:00:00|1062.88|1060.48|1065.04|1062.64|1067.2|1064.8|1062.41|1060.01|0
1653397500000|2022-05-24 13:05:00|1065.52|1063.12|1066|1063.6|1066.84|1064.44|1063.84|1061.44|0
1653397800000|2022-05-24 13:10:00|1066.24|1063.84|1063.6|1061.2|1066.24|1063.84|1063.36|1060.96|0
1653398100000|2022-05-24 13:15:00|1063.25|1060.85|1063.6|1061.2|1064.8|1062.4|1062.16|1059.76|0
1653398400000|2022-05-24 13:20:00|1063.84|1061.44|1062.4|1060|1063.84|1061.44|1060.49|1058.09|0
1653398700000|2022-05-24 13:25:00|1062.88|1060.48|1067.91|1065.51|1068.63|1066.23|1062.88|1060.48|0
1653399000000|2022-05-24 13:30:00|1067.19|1064.79|1071.27|1068.87|1074.63|1072.23|1058.81|1056.41|0
1653399300000|2022-05-24 13:35:00|1072.71|1070.31|1077.75|1075.35|1078.47|1076.07|1070.19|1067.79|0
1653399600000|2022-05-24 13:40:00|1078.95|1076.55|1075.32|1072.92|1079.19|1076.79|1072.68|1070.28|0
1653399900000|2022-05-24 13:45:00|1076.88|1074.48|1078.2|1075.8|1080.12|1077.72|1069.8|1067.4|0
1653400200000|2022-05-24 13:50:00|1078.68|1076.28|1079.16|1076.76|1080.6|1078.2|1070.76|1068.36|0
1653400500000|2022-05-24 13:55:00|1078.92|1076.52|1085.17|1082.77|1085.17|1082.77|1078.44|1076.04|0
1653400800000|2022-05-24 14:00:00|1085.77|1083.37|1092.05|1089.65|1093.25|1090.85|1084.21|1081.81|0
1653401100000|2022-05-24 14:05:00|1092.77|1090.37|1099.99|1097.59|1101.07|1098.67|1089.41|1087.01|0
1653401400000|2022-05-24 14:10:00|1100.23|1097.83|1108.66|1106.26|1109.86|1107.46|1098.3|1095.9|0
1653401700000|2022-05-24 14:15:00|1108.42|1106.02|1116.37|1113.97|1117.34|1114.94|1108.42|1106.02|0
1653402000000|2022-05-24 14:20:00|1116.86|1114.46|1110.83|1108.43|1116.86|1114.46|1104.32|1101.92|0
1653402300000|2022-05-24 14:25:00|1111.55|1109.15|1103.52|1101.12|1114.9|1112.5|1103.28|1100.88|0
1653402600000|2022-05-24 14:30:00|1104.24|1101.84|1110.48|1108.08|1111.68|1109.28|1104.24|1101.84|0
1653402900000|2022-05-24 14:35:00|1111.44|1109.04|1108.08|1105.68|1113.12|1110.72|1104.72|1102.32|0
1653403200000|2022-05-24 14:40:00|1109.28|1106.88|1109.76|1107.36|1114.8|1112.4|1104.47|1102.07|0
1653403500000|2022-05-24 14:45:00|1110.48|1108.08|1120.58|1118.18|1121.06|1118.66|1105.43|1103.03|0
1653403800000|2022-05-24 14:50:00|1121.06|1118.66|1119.37|1116.97|1122.98|1120.58|1115.77|1113.37|0
1653404100000|2022-05-24 14:55:00|1120.1|1117.7|1112.64|1110.24|1121.3|1118.9|1112.4|1110|0
1653404400000|2022-05-24 15:00:00|1113.12|1110.72|1110.86|1108.46|1114.32|1111.92|1106.41|1104.01|0
1653404700000|2022-05-24 15:05:00|1111.7|1109.3|1110.02|1107.62|1113.62|1111.22|1106.65|1104.25|0
1653405000000|2022-05-24 15:10:00|1109.77|1107.37|1113.14|1110.74|1114.83|1112.43|1108.09|1105.69|0
1653405300000|2022-05-24 15:15:00|1112.66|1110.26|1115.31|1112.91|1116.51|1114.11|1103.77|1101.37|0
1653405600000|2022-05-24 15:20:00|1115.55|1113.15|1111.46|1109.06|1118.92|1116.52|1108.81|1106.41|0
1653405900000|2022-05-24 15:25:00|1110.86|1108.46|1107.13|1104.73|1112.9|1110.5|1106.89|1104.49|0
1653406200000|2022-05-24 15:30:00|1107.25|1104.85|1108.33|1105.93|1112.66|1110.26|1104.73|1102.33|0
1653406500000|2022-05-24 15:35:00|1108.81|1106.41|1109.05|1106.65|1112.66|1110.26|1105.93|1103.53|0
1653406800000|2022-05-24 15:40:00|1108.81|1106.41|1100.16|1097.76|1109.77|1107.37|1099.92|1097.52|0
1653407100000|2022-05-24 15:45:00|1100.88|1098.48|1087.05|1084.65|1100.88|1098.48|1086.5|1084.1|0
1653407400000|2022-05-24 15:50:00|1086.33|1083.93|1092.33|1089.93|1093.05|1090.65|1086.33|1083.93|0
1653407700000|2022-05-24 15:55:00|1091.61|1089.21|1090.17|1087.77|1093.05|1090.65|1083.21|1080.81|0
1653408000000|2022-05-24 16:00:00|1090.41|1088.01|1089.93|1087.53|1095.22|1092.82|1088.49|1086.09|0
1653408300000|2022-05-24 16:05:00|1089.69|1087.29|1083.45|1081.05|1092.81|1090.41|1083.45|1081.05|0
1653408600000|2022-05-24 16:10:00|1083.69|1081.29|1077.43|1075.03|1085.13|1082.73|1077.19|1074.79|0
1653408900000|2022-05-24 16:15:00|1076.71|1074.31|1077.29|1074.89|1078.97|1076.57|1067.84|1065.44|0
1653409200000|2022-05-24 16:20:00|1077.77|1075.37|1082.32|1079.92|1083.52|1081.12|1077.77|1075.37|0
1653409500000|2022-05-24 16:25:00|1081.6|1079.2|1085.68|1083.28|1086.4|1084|1079.93|1077.53|0
1653409800000|2022-05-24 16:30:00|1085.92|1083.52|1092.64|1090.24|1093.36|1090.96|1082.93|1080.53|0
1653410100000|2022-05-24 16:35:00|1092.4|1090|1099.61|1097.21|1100.58|1098.18|1091.68|1089.28|0
1653410400000|2022-05-24 16:40:00|1098.89|1096.49|1099.37|1096.97|1099.86|1097.46|1096.97|1094.57|0
1653410700000|2022-05-24 16:45:00|1099.61|1097.21|1096.16|1093.76|1100.82|1098.42|1093.96|1091.56|0
1653411000000|2022-05-24 16:50:00|1095.92|1093.52|1096.15|1093.75|1098.31|1095.91|1094.48|1092.08|0
1653411300000|2022-05-24 16:55:00|1094.96|1092.56|1091.48|1089.08|1094.96|1092.56|1085.85|1083.45|0
1653411600000|2022-05-24 17:00:00|1092.08|1089.68|1105.03|1102.63|1105.03|1102.63|1092.08|1089.68|0
1653411900000|2022-05-24 17:05:00|1105.51|1103.11|1101.91|1099.51|1105.51|1103.11|1099.99|1097.59|0
1653412200000|2022-05-24 17:10:00|1102.63|1100.23|1100.47|1098.07|1103.83|1101.43|1098.31|1095.91|0
1653412500000|2022-05-24 17:15:00|1100.95|1098.55|1098.31|1095.91|1103.11|1100.71|1094.6|1092.2|0
1653412800000|2022-05-24 17:20:00|1097.83|1095.43|1099.99|1097.59|1103.11|1100.71|1097.35|1094.95|0
1653413100000|2022-05-24 17:25:00|1100.23|1097.83|1093.51|1091.11|1102.15|1099.75|1092.44|1090.04|0
1653413400000|2022-05-24 17:30:00|1094.95|1092.55|1097.35|1094.95|1101.43|1099.03|1094.71|1092.31|0
1653413700000|2022-05-24 17:35:00|1096.63|1094.23|1088.24|1085.84|1097.83|1095.43|1087.52|1085.12|0
1653414000000|2022-05-24 17:40:00|1088|1085.6|1082.23|1079.83|1088|1085.6|1077.24|1074.84|0
1653414300000|2022-05-24 17:45:00|1082.71|1080.31|1081.51|1079.11|1085.34|1082.94|1075.77|1073.37|0
1653414600000|2022-05-24 17:50:00|1080.55|1078.15|1078.64|1076.24|1082.71|1080.31|1076.25|1073.85|0
1653414900000|2022-05-24 17:55:00|1077.68|1075.28|1079.6|1077.2|1081.03|1078.63|1074.33|1071.93|0
1653415200000|2022-05-24 18:00:00|1079.24|1076.84|1086.54|1084.14|1086.54|1084.14|1077.68|1075.28|0
1653415500000|2022-05-24 18:05:00|1085.82|1083.42|1072.66|1070.26|1086.78|1084.38|1069.79|1067.39|0
1653415800000|2022-05-24 18:10:00|1072.9|1070.5|1071.11|1068.71|1073.38|1070.98|1062.63|1060.23|0
1653416100000|2022-05-24 18:15:00|1070.75|1068.35|1077.87|1075.47|1080.5|1078.1|1070.51|1068.11|0
1653416400000|2022-05-24 18:20:00|1078.34|1075.94|1071.64|1069.24|1082.9|1080.5|1071.64|1069.24|0
1653416700000|2022-05-24 18:25:00|1071.88|1069.48|1074.03|1071.63|1074.03|1071.63|1067.81|1065.41|0
1653417000000|2022-05-24 18:30:00|1075.23|1072.83|1068.77|1066.37|1077.03|1074.63|1068.29|1065.89|0
1653417300000|2022-05-24 18:35:00|1069.01|1066.61|1065.42|1063.02|1071.16|1068.76|1064.23|1061.83|0
1653417600000|2022-05-24 18:40:00|1064.59|1062.19|1079.3|1076.9|1079.54|1077.14|1063.99|1061.59|0
1653417900000|2022-05-24 18:45:00|1080.26|1077.86|1086.25|1083.85|1089.37|1086.97|1078.47|1076.07|0
1653418200000|2022-05-24 18:50:00|1087.21|1084.81|1089.61|1087.21|1090.33|1087.93|1085.53|1083.13|0
1653418500000|2022-05-24 18:55:00|1089.85|1087.45|1085.29|1082.89|1092.73|1090.33|1084.09|1081.69|0
1653418800000|2022-05-24 19:00:00|1086.49|1084.09|1074.99|1072.59|1086.49|1084.09|1073.79|1071.39|0
1653419100000|2022-05-24 19:05:00|1075.71|1073.31|1075.47|1073.07|1076.66|1074.26|1070.44|1068.04|0
1653419400000|2022-05-24 19:10:00|1074.75|1072.35|1074.52|1072.12|1075.63|1073.23|1069.01|1066.61|0
1653419700000|2022-05-24 19:15:00|1073.8|1071.4|1075.95|1073.55|1077.27|1074.87|1070.23|1067.83|0
1653420000000|2022-05-24 19:20:00|1076.43|1074.03|1071.42|1069.02|1082.4|1080|1069.27|1066.87|0
1653420300000|2022-05-24 19:25:00|1072.13|1069.73|1068.08|1065.68|1074.88|1072.48|1066.65|1064.25|0
1653420600000|2022-05-24 19:30:00|1067.49|1065.09|1066.89|1064.49|1069.99|1067.59|1065.7|1063.3|0
1653420900000|2022-05-24 19:35:00|1065.94|1063.54|1050.25|1047.85|1066.18|1063.78|1044.8|1042.4|0
1653421200000|2022-05-24 19:40:00|1050.01|1047.61|1055.83|1053.43|1056.54|1054.14|1046.07|1043.67|0
1653421500000|2022-05-24 19:45:00|1057.02|1054.62|1054.16|1051.76|1057.02|1054.62|1046.55|1044.15|0
1653421800000|2022-05-24 19:50:00|1052.49|1050.09|1064.64|1062.24|1064.64|1062.24|1050.59|1048.19|0
1653422100000|2022-05-24 19:55:00|1065.12|1062.72|1055.49|1053.09|1066.31|1063.91|1055.49|1053.09|0
1653422400000|2022-05-24 20:00:00|1054.53|1052.13|1050.2|1047.8|1054.53|1052.13|1047.11|1044.71|0
1653422700000|2022-05-24 20:05:00|1050.44|1048.04|1050.92|1048.52|1052.11|1049.71|1050.2|1047.8|0
1653423000000|2022-05-24 20:10:00|1051.52|1049.12|1049.49|1047.09|1052.23|1049.83|1049.49|1047.09|0
1653423300000|2022-05-24 20:15:00|1049.85|1047.45|1050.4|1047.6|1051.11|1048.31|1049.21|1046.41|0
1653423600000|2022-05-24 20:20:00|1050.88|1048.08|1055.88|1053.08|1057.54|1054.74|1050.64|1047.84|0
1653423900000|2022-05-24 20:25:00|1056.11|1053.31|1053.97|1051.17|1056.35|1053.55|1053.86|1051.06|0
1653424200000|2022-05-24 20:30:00|1053.73|1050.93|1053.97|1051.17|1054.45|1051.65|1053.38|1050.58|0
1653424500000|2022-05-24 20:35:00|1053.49|1050.69|1053.49|1050.69|1053.97|1051.17|1053.02|1050.22|0
1653424800000|2022-05-24 20:40:00|1053.02|1050.22|1052.78|1049.98|1053.26|1050.46|1052.06|1049.26|0
1653425100000|2022-05-24 20:45:00|1052.3|1049.5|1050.4|1047.6|1052.78|1049.98|1049.92|1047.12|0
1653425400000|2022-05-24 20:50:00|1049.92|1047.12|1049.21|1046.41|1050.4|1047.6|1049.21|1046.41|0
1653425700000|2022-05-24 20:55:00|1049.45|1046.65|1048.14|1045.34|1049.45|1046.65|1046.48|1043.68|0
1653426000000|2022-05-24 21:00:00|1047.89|1045.09|1047.86|1045.06|1048.42|1045.62|1047.72|1044.92|0
1653426300000|2022-05-24 21:05:00|1048.17|1045.37|1048.1|1045.3|1048.59|1045.79|1048.1|1045.3|0
1653426600000|2022-05-24 21:10:00|1048.31|1045.51|1048.27|1045.47|1048.42|1045.62|1047.96|1045.16|0
1653426900000|2022-05-24 21:15:00|1048.06|1045.26|1047.51|1044.71|1048.38|1045.58|1047.3|1044.5|0
1653427200000|2022-05-24 21:20:00|1047.64|1044.84|1047.79|1044.99|1048.27|1045.47|1047.62|1044.82|0
1653427500000|2022-05-24 21:25:00|1047.82|1045.02|1047.79|1044.99|1047.93|1045.13|1047.55|1044.75|0
1653427800000|2022-05-24 21:30:00|1048.31|1045.51|1047.93|1045.13|1048.31|1045.51|1047.89|1045.09|0
1653428100000|2022-05-24 21:35:00|1047.75|1044.95|1047.72|1044.92|1047.75|1044.95|1047.58|1044.78|0
1653428400000|2022-05-24 21:40:00|1047.58|1044.78|1047.64|1044.84|1047.64|1044.84|1047.55|1044.75|0
1653428700000|2022-05-24 21:45:00|1047.61|1044.81|1048.37|1045.57|1048.37|1045.57|1047.61|1044.81|0
1653429000000|2022-05-24 21:50:00|1048.1|1045.3|1047.44|1044.64|1048.1|1045.3|1047.44|1044.64|0
1653429300000|2022-05-24 21:55:00|1047.37|1044.57|1047.75|1044.95|1047.89|1045.09|1047.37|1044.57|0
1653429600000|2022-05-24 22:00:00|1047.66|1044.86|1045.63|1042.83|1047.66|1044.86|1045.16|1042.36|0
1653429900000|2022-05-24 22:05:00|1045.76|1042.96|1045.4|1042.6|1046.35|1043.55|1044.81|1042.01|0
1653430200000|2022-05-24 22:10:00|1045.16|1042.36|1039.82|1037.02|1045.4|1042.6|1039.58|1036.78|0
1653430500000|2022-05-24 22:15:00|1039.69|1036.89|1038.5|1035.7|1039.93|1037.13|1037.56|1034.76|0
1653430800000|2022-05-24 22:20:00|1038.87|1036.07|1038.98|1036.18|1040.88|1038.08|1038.5|1035.7|0
1653431100000|2022-05-24 22:25:00|1038.87|1036.07|1038.98|1036.18|1039.45|1036.65|1037.79|1034.99|0
1653431400000|2022-05-24 22:30:00|1039.22|1036.42|1037.79|1034.99|1040.17|1037.37|1037.79|1034.99|0
1653431700000|2022-05-24 22:35:00|1037.55|1034.75|1037.55|1034.75|1037.79|1034.99|1036.37|1033.57|0
1653432000000|2022-05-24 22:40:00|1037.68|1034.88|1038.74|1035.94|1038.98|1036.18|1037.08|1034.28|0
1653432300000|2022-05-24 22:45:00|1038.98|1036.18|1039.1|1036.3|1040.16|1037.36|1038.74|1035.94|0
1653432600000|2022-05-24 22:50:00|1039.21|1036.41|1040.16|1037.36|1040.64|1037.84|1039.1|1036.3|0
1653432900000|2022-05-24 22:55:00|1040.29|1037.49|1039.45|1036.65|1040.29|1037.49|1038.86|1036.06|0
1653433200000|2022-05-24 23:00:00|1038.86|1036.06|1038.74|1035.94|1039.45|1036.65|1038.39|1035.59|0
1653433500000|2022-05-24 23:05:00|1038.26|1035.46|1036.84|1034.04|1038.26|1035.46|1036.13|1033.33|0
1653433800000|2022-05-24 23:10:00|1037.08|1034.28|1035.41|1032.61|1037.08|1034.28|1035.18|1032.38|0
1653434100000|2022-05-24 23:15:00|1035.54|1032.74|1036.13|1033.33|1036.36|1033.56|1035.41|1032.61|0
1653434400000|2022-05-24 23:20:00|1035.89|1033.09|1035.89|1033.09|1036.13|1033.33|1035.65|1032.85|0
1653434700000|2022-05-24 23:25:00|1035.65|1032.85|1037.31|1034.51|1037.44|1034.64|1035.18|1032.38|0
1653435000000|2022-05-24 23:30:00|1037.07|1034.27|1036.6|1033.8|1037.07|1034.27|1035.65|1032.85|0
1653435300000|2022-05-24 23:35:00|1036.36|1033.56|1037.31|1034.51|1037.55|1034.75|1036.36|1033.56|0
1653435600000|2022-05-24 23:40:00|1037.43|1034.63|1038.5|1035.7|1038.5|1035.7|1037.31|1034.51|0
1653435900000|2022-05-24 23:45:00|1038.73|1035.93|1040.4|1037.6|1040.63|1037.83|1038.73|1035.93|0
1653436200000|2022-05-24 23:50:00|1040.52|1037.72|1041.35|1038.55|1041.35|1038.55|1039.92|1037.12|0
1653436500000|2022-05-24 23:55:00|1041.58|1038.78|1039.68|1036.88|1041.58|1038.78|1039.68|1036.88|0
1653436800000|2022-05-25 00:00:00|1039.92|1037.12|1043.01|1040.21|1043.25|1040.45|1039.92|1037.12|0
1653437100000|2022-05-25 00:05:00|1042.77|1039.97|1043.96|1041.16|1044.67|1041.87|1041.58|1038.78|0
1653437400000|2022-05-25 00:10:00|1044.2|1041.4|1049.9|1047.1|1051.33|1048.53|1044.2|1041.4|0
1653437700000|2022-05-25 00:15:00|1050.38|1047.58|1052.52|1049.72|1054.19|1051.39|1049.43|1046.63|0
1653438000000|2022-05-25 00:20:00|1052.28|1049.48|1051.81|1049.01|1053.71|1050.91|1050.85|1048.05|0
1653438300000|2022-05-25 00:25:00|1051.69|1048.89|1050.14|1047.34|1055.14|1052.34|1050.14|1047.34|0
1653438600000|2022-05-25 00:30:00|1049.66|1046.86|1051.09|1048.29|1051.57|1048.77|1048.47|1045.67|0
1653438900000|2022-05-25 00:35:00|1050.98|1048.18|1049.9|1047.1|1051.81|1049.01|1049.43|1046.63|0
1653439200000|2022-05-25 00:40:00|1049.79|1046.99|1047.76|1044.96|1049.79|1046.99|1047.76|1044.96|0
1653439500000|2022-05-25 00:45:00|1047.05|1044.25|1048.23|1045.43|1048.23|1045.43|1046.09|1043.29|0
1653439800000|2022-05-25 00:50:00|1048|1045.2|1048.71|1045.91|1048.95|1046.15|1046.57|1043.77|0
1653440100000|2022-05-25 00:55:00|1048.47|1045.67|1048.71|1045.91|1048.95|1046.15|1047.28|1044.48|0
1653440400000|2022-05-25 01:00:00|1049.19|1046.39|1046.33|1043.53|1049.19|1046.39|1046.22|1043.42|0
1653440700000|2022-05-25 01:05:00|1046.57|1043.77|1046.09|1043.29|1048.71|1045.91|1045.38|1042.58|0
1653441000000|2022-05-25 01:10:00|1045.85|1043.05|1046.57|1043.77|1047.76|1044.96|1044.79|1041.99|0
1653441300000|2022-05-25 01:15:00|1046.33|1043.53|1044.08|1041.28|1046.33|1043.53|1043|1040.2|0
1653441600000|2022-05-25 01:20:00|1044.19|1041.39|1045.85|1043.05|1047.04|1044.24|1043.24|1040.44|0
1653441900000|2022-05-25 01:25:00|1045.62|1042.82|1046.33|1043.53|1046.8|1044|1044.43|1041.63|0
1653442200000|2022-05-25 01:30:00|1046.09|1043.29|1045.61|1042.81|1047.04|1044.24|1045.38|1042.58|0
1653442500000|2022-05-25 01:35:00|1045.74|1042.94|1043.47|1040.67|1046.57|1043.77|1043.47|1040.67|0
1653442800000|2022-05-25 01:40:00|1043.6|1040.8|1045.02|1042.22|1045.14|1042.34|1043.47|1040.67|0
1653443100000|2022-05-25 01:45:00|1044.9|1042.1|1043.12|1040.32|1045.02|1042.22|1042.76|1039.96|0
1653443400000|2022-05-25 01:50:00|1043.24|1040.44|1044.66|1041.86|1044.9|1042.1|1043|1040.2|0
1653443700000|2022-05-25 01:55:00|1044.79|1041.99|1043.71|1040.91|1045.37|1042.57|1043.47|1040.67|0
1653444000000|2022-05-25 02:00:00|1043.23|1040.43|1038.48|1035.68|1043.23|1040.43|1037.9|1035.1|0
1653444300000|2022-05-25 02:05:00|1038.01|1035.21|1038.96|1036.16|1039.79|1036.99|1037.77|1034.97|0
1653444600000|2022-05-25 02:10:00|1039.2|1036.4|1040.38|1037.58|1040.38|1037.58|1038.48|1035.68|0
1653444900000|2022-05-25 02:15:00|1040.62|1037.82|1040.86|1038.06|1041.1|1038.3|1038.25|1035.45|0
1653445200000|2022-05-25 02:20:00|1040.74|1037.94|1040.14|1037.34|1040.86|1038.06|1039.19|1036.39|0
1653445500000|2022-05-25 02:25:00|1039.79|1036.99|1041.22|1038.42|1041.57|1038.77|1038.96|1036.16|0
1653445800000|2022-05-25 02:30:00|1041.33|1038.53|1042.4|1039.6|1043.47|1040.67|1040.62|1037.82|0
1653446100000|2022-05-25 02:35:00|1042.52|1039.72|1042.99|1040.19|1042.99|1040.19|1041.69|1038.89|0
1653446400000|2022-05-25 02:40:00|1043.12|1040.32|1044.18|1041.38|1044.31|1041.51|1042.76|1039.96|0
1653446700000|2022-05-25 02:45:00|1044.31|1041.51|1041.57|1038.77|1045.37|1042.57|1041.57|1038.77|0
1653447000000|2022-05-25 02:50:00|1041.33|1038.53|1042.28|1039.48|1042.52|1039.72|1040.74|1037.94|0
1653447300000|2022-05-25 02:55:00|1042.52|1039.72|1042.04|1039.24|1042.52|1039.72|1041.33|1038.53|0
1653447600000|2022-05-25 03:00:00|1042.16|1039.36|1040.38|1037.58|1042.16|1039.36|1040.14|1037.34|0
1653447900000|2022-05-25 03:05:00|1040.26|1037.46|1040.85|1038.05|1041.69|1038.89|1040.14|1037.34|0
1653448200000|2022-05-25 03:10:00|1040.61|1037.81|1038.48|1035.68|1041.09|1038.29|1038.48|1035.68|0
1653448500000|2022-05-25 03:15:00|1038.36|1035.56|1040.14|1037.34|1040.14|1037.34|1038.24|1035.44|0
1653448800000|2022-05-25 03:20:00|1040.38|1037.58|1039.66|1036.86|1041.33|1038.53|1039.55|1036.75|0
1653449100000|2022-05-25 03:25:00|1039.55|1036.75|1039.43|1036.63|1040.38|1037.58|1038.71|1035.91|0
1653449400000|2022-05-25 03:30:00|1039.19|1036.39|1036.34|1033.54|1039.43|1036.63|1036.34|1033.54|0
1653449700000|2022-05-25 03:35:00|1036.58|1033.78|1035.86|1033.06|1037.29|1034.49|1035.39|1032.59|0
1653450000000|2022-05-25 03:40:00|1035.63|1032.83|1034.2|1031.4|1036.34|1033.54|1033.97|1031.17|0
1653450300000|2022-05-25 03:45:00|1033.97|1031.17|1033.97|1031.17|1034.44|1031.64|1033.73|1030.93|0
1653450600000|2022-05-25 03:50:00|1034.2|1031.4|1033.96|1031.16|1034.2|1031.4|1033.85|1031.05|0
1653450900000|2022-05-25 03:55:00|1033.85|1031.05|1031.83|1029.03|1034.2|1031.4|1030.17|1027.37|0
1653451200000|2022-05-25 04:00:00|1031.72|1028.92|1033.02|1030.22|1033.25|1030.45|1031.59|1028.79|0
1653451500000|2022-05-25 04:05:00|1032.78|1029.98|1032.78|1029.98|1033.25|1030.45|1032.54|1029.74|0
1653451800000|2022-05-25 04:10:00|1033.25|1030.45|1035.15|1032.35|1035.62|1032.82|1033.25|1030.45|0
1653452100000|2022-05-25 04:15:00|1035.39|1032.59|1034.67|1031.87|1035.39|1032.59|1034.44|1031.64|0
1653452400000|2022-05-25 04:20:00|1034.56|1031.76|1034.2|1031.4|1034.67|1031.87|1033.49|1030.69|0
1653452700000|2022-05-25 04:25:00|1034.32|1031.52|1035.03|1032.23|1035.38|1032.58|1034.09|1031.29|0
1653453000000|2022-05-25 04:30:00|1034.91|1032.11|1034.2|1031.4|1035.03|1032.23|1033.49|1030.69|0
1653453300000|2022-05-25 04:35:00|1034.32|1031.52|1034.43|1031.63|1034.8|1032|1033.96|1031.16|0
1653453600000|2022-05-25 04:40:00|1034.67|1031.87|1034.43|1031.63|1035.15|1032.35|1034.2|1031.4|0
1653453900000|2022-05-25 04:45:00|1034.2|1031.4|1037.04|1034.24|1037.28|1034.48|1033.72|1030.92|0
1653454200000|2022-05-25 04:50:00|1036.93|1034.13|1035.86|1033.06|1036.93|1034.13|1035.15|1032.35|0
1653454500000|2022-05-25 04:55:00|1035.74|1032.94|1036.33|1033.53|1036.33|1033.53|1035.38|1032.58|0
1653454800000|2022-05-25 05:00:00|1036.57|1033.77|1035.98|1033.18|1036.93|1034.13|1034.43|1031.63|0
1653455100000|2022-05-25 05:05:00|1035.86|1033.06|1035.38|1032.58|1036.57|1033.77|1035.38|1032.58|0
1653455400000|2022-05-25 05:10:00|1035.5|1032.7|1033.72|1030.92|1035.62|1032.82|1032.77|1029.97|0
1653455700000|2022-05-25 05:15:00|1033.61|1030.81|1033.25|1030.45|1034.67|1031.87|1032.42|1029.62|0
1653456000000|2022-05-25 05:20:00|1033.37|1030.57|1033.96|1031.16|1034.19|1031.39|1033.01|1030.21|0
1653456300000|2022-05-25 05:25:00|1034.08|1031.28|1035.27|1032.47|1035.38|1032.58|1034.08|1031.28|0
1653456600000|2022-05-25 05:30:00|1035.62|1032.82|1037.4|1034.6|1037.99|1035.19|1035.62|1032.82|0
1653456900000|2022-05-25 05:35:00|1037.51|1034.71|1037.99|1035.19|1038.46|1035.66|1036.8|1034|0
1653457200000|2022-05-25 05:40:00|1037.75|1034.95|1038.94|1036.14|1040.13|1037.33|1037.75|1034.95|0
1653457500000|2022-05-25 05:45:00|1038.7|1035.9|1039.89|1037.09|1040.84|1038.04|1038.23|1035.43|0
1653457800000|2022-05-25 05:50:00|1039.65|1036.85|1039.54|1036.74|1041.07|1038.27|1039.06|1036.26|0
1653458100000|2022-05-25 05:55:00|1039.41|1036.61|1038.22|1035.42|1039.89|1037.09|1038.11|1035.31|0
1653458400000|2022-05-25 06:00:00|1038.35|1035.55|1041.79|1038.99|1042.5|1039.7|1036.56|1033.76|0
1653458700000|2022-05-25 06:05:00|1042.02|1039.22|1042.5|1039.7|1042.97|1040.17|1040.6|1037.8|0
1653459000000|2022-05-25 06:10:00|1042.38|1039.58|1043.92|1041.12|1044.4|1041.6|1041.55|1038.75|0
1653459300000|2022-05-25 06:15:00|1044.16|1041.36|1046.54|1043.74|1048.09|1045.29|1043.92|1041.12|0
1653459600000|2022-05-25 06:20:00|1046.66|1043.86|1046.3|1043.5|1046.78|1043.98|1044.87|1042.07|0
1653459900000|2022-05-25 06:25:00|1046.06|1043.26|1045.71|1042.91|1047.25|1044.45|1045.59|1042.79|0
1653460200000|2022-05-25 06:30:00|1045.83|1043.03|1044.64|1041.84|1047.49|1044.69|1044.64|1041.84|0
1653460500000|2022-05-25 06:35:00|1044.4|1041.6|1039.77|1036.97|1044.4|1041.6|1039.29|1036.49|0
1653460800000|2022-05-25 06:40:00|1039.65|1036.85|1036.8|1034|1040.36|1037.56|1036.32|1033.52|0
1653461100000|2022-05-25 06:45:00|1037.03|1034.23|1035.02|1032.22|1039.64|1036.84|1034.42|1031.62|0
1653461400000|2022-05-25 06:50:00|1035.61|1032.81|1033.95|1031.15|1036.32|1033.52|1032.29|1029.49|0
1653461700000|2022-05-25 06:55:00|1034.18|1031.38|1031.97|1029.17|1035.37|1032.57|1031.97|1029.17|0
1653462000000|2022-05-25 07:00:00|1033.04|1030.24|1039.56|1036.76|1040.27|1037.47|1032.81|1030.01|0
1653462300000|2022-05-25 07:05:00|1039.48|1037.08|1035.69|1033.29|1040.07|1037.67|1034.38|1031.98|0
1653462600000|2022-05-25 07:10:00|1036.04|1033.64|1035.33|1032.93|1038.53|1036.13|1034.38|1031.98|0
1653462900000|2022-05-25 07:15:00|1034.85|1032.45|1037.22|1034.82|1037.93|1035.53|1032.72|1030.32|0
1653463200000|2022-05-25 07:20:00|1037.11|1034.71|1039.12|1036.72|1042.68|1040.28|1036.75|1034.35|0
1653463500000|2022-05-25 07:25:00|1039.01|1036.61|1042.33|1039.93|1042.44|1040.04|1038.41|1036.01|0
1653463800000|2022-05-25 07:30:00|1042.44|1040.04|1044.34|1041.94|1046.01|1043.61|1042.33|1039.93|0
1653464100000|2022-05-25 07:35:00|1044.11|1041.71|1048.15|1045.75|1048.86|1046.46|1042.92|1040.52|0
1653464400000|2022-05-25 07:40:00|1047.91|1045.51|1046.72|1044.32|1048.38|1045.98|1044.94|1042.54|0
1653464700000|2022-05-25 07:45:00|1046.61|1044.21|1045.89|1043.49|1049.22|1046.82|1045.53|1043.13|0
1653465000000|2022-05-25 07:50:00|1046.01|1043.61|1045.29|1042.89|1046.72|1044.32|1043.63|1041.23|0
1653465300000|2022-05-25 07:55:00|1045.53|1043.13|1048.15|1045.75|1049.22|1046.82|1045.29|1042.89|0
1653465600000|2022-05-25 08:00:00|1048.03|1045.63|1051.6|1049.2|1054.33|1051.93|1046.24|1043.84|0
1653465900000|2022-05-25 08:05:00|1051.36|1048.96|1060.29|1057.89|1060.29|1057.89|1051.36|1048.96|0
1653466200000|2022-05-25 08:10:00|1060.05|1057.65|1057.9|1055.5|1061.24|1058.84|1057.31|1054.91|0
1653466500000|2022-05-25 08:15:00|1058.38|1055.98|1059.57|1057.17|1061.24|1058.84|1058.27|1055.87|0
1653466800000|2022-05-25 08:20:00|1059.81|1057.41|1057.66|1055.26|1060.53|1058.13|1057.07|1054.67|0
1653467100000|2022-05-25 08:25:00|1057.9|1055.5|1057.55|1055.15|1059.09|1056.69|1056.71|1054.31|0
1653467400000|2022-05-25 08:30:00|1057.31|1054.91|1053.74|1051.34|1057.31|1054.91|1053.38|1050.98|0
1653467700000|2022-05-25 08:35:00|1053.85|1051.45|1053.38|1050.98|1055.28|1052.88|1051.95|1049.55|0
1653468000000|2022-05-25 08:40:00|1053.61|1051.21|1052.19|1049.79|1053.61|1051.21|1051.47|1049.07|0
1653468300000|2022-05-25 08:45:00|1052.42|1050.02|1053.38|1050.98|1053.61|1051.21|1052.19|1049.79|0
1653468600000|2022-05-25 08:50:00|1053.14|1050.74|1051.59|1049.19|1054.33|1051.93|1051|1048.6|0
1653468900000|2022-05-25 08:55:00|1051.71|1049.31|1057.19|1054.79|1057.19|1054.79|1051.23|1048.83|0
1653469200000|2022-05-25 09:00:00|1057.42|1055.02|1060.88|1058.48|1061.71|1059.31|1056.95|1054.55|0
1653469500000|2022-05-25 09:05:00|1060.76|1058.36|1060.41|1058.01|1062.43|1060.03|1059.33|1056.93|0
1653469800000|2022-05-25 09:10:00|1060.28|1057.88|1066.37|1063.97|1066.37|1063.97|1059.57|1057.17|0
1653470100000|2022-05-25 09:15:00|1066.72|1064.32|1061.95|1059.55|1067.44|1065.04|1060.88|1058.48|0
1653470400000|2022-05-25 09:20:00|1061.84|1059.44|1061.95|1059.55|1063.62|1061.22|1061.24|1058.84|0
1653470700000|2022-05-25 09:25:00|1061.71|1059.31|1061|1058.6|1064.81|1062.41|1060.04|1057.64|0
1653471000000|2022-05-25 09:30:00|1061.23|1058.83|1057.9|1055.5|1062.9|1060.5|1057.66|1055.26|0
1653471300000|2022-05-25 09:35:00|1058.02|1055.62|1057.9|1055.5|1059.09|1056.69|1056.47|1054.07|0
1653471600000|2022-05-25 09:40:00|1057.66|1055.26|1059.56|1057.16|1059.8|1057.4|1057.42|1055.02|0
1653471900000|2022-05-25 09:45:00|1059.8|1057.4|1055.75|1053.35|1060.04|1057.64|1055.75|1053.35|0
1653472200000|2022-05-25 09:50:00|1055.99|1053.59|1052.78|1050.38|1056.23|1053.83|1051.94|1049.54|0
1653472500000|2022-05-25 09:55:00|1053.02|1050.62|1053.97|1051.57|1054.45|1052.05|1052.42|1050.02|0
1653472800000|2022-05-25 10:00:00|1054.32|1051.92|1051.94|1049.54|1054.45|1052.05|1051.23|1048.83|0
1653473100000|2022-05-25 10:05:00|1051.7|1049.3|1052.06|1049.66|1053.37|1050.97|1051.23|1048.83|0
1653473400000|2022-05-25 10:10:00|1052.18|1049.78|1054.56|1052.16|1055.03|1052.63|1050.27|1047.87|0
1653473700000|2022-05-25 10:15:00|1054.68|1052.28|1054.56|1052.16|1056.11|1053.71|1054.08|1051.68|0
1653474000000|2022-05-25 10:20:00|1054.68|1052.28|1053.37|1050.97|1055.03|1052.63|1052.65|1050.25|0
1653474300000|2022-05-25 10:25:00|1053.01|1050.61|1053.84|1051.44|1053.84|1051.44|1051.46|1049.06|0
1653474600000|2022-05-25 10:30:00|1054.08|1051.68|1057.18|1054.78|1057.65|1055.25|1053.84|1051.44|0
1653474900000|2022-05-25 10:35:00|1056.94|1054.54|1057.65|1055.25|1058.37|1055.97|1056.7|1054.3|0
1653475200000|2022-05-25 10:40:00|1057.18|1054.78|1055.63|1053.23|1057.41|1055.01|1054.79|1052.39|0
1653475500000|2022-05-25 10:45:00|1055.98|1053.58|1063.02|1060.62|1063.85|1061.45|1055.98|1053.58|0
1653475800000|2022-05-25 10:50:00|1063.37|1060.97|1062.9|1060.5|1065.28|1062.88|1061.94|1059.54|0
1653476100000|2022-05-25 10:55:00|1062.78|1060.38|1064.57|1062.17|1065.28|1062.88|1062.78|1060.38|0
1653476400000|2022-05-25 11:00:00|1064.8|1062.4|1061.94|1059.54|1065.64|1063.24|1061.23|1058.83|0
1653476700000|2022-05-25 11:05:00|1061.83|1059.43|1062.71|1060.31|1063.42|1061.02|1061.51|1059.11|0
1653477000000|2022-05-25 11:10:00|1062.94|1060.54|1067.36|1064.96|1068.55|1066.15|1062.94|1060.54|0
1653477300000|2022-05-25 11:15:00|1067.23|1064.83|1068.65|1066.25|1070.57|1068.17|1066.28|1063.88|0
1653477600000|2022-05-25 11:20:00|1069.49|1067.09|1073.41|1071.01|1073.41|1071.01|1068.89|1066.49|0
1653477900000|2022-05-25 11:25:00|1075.68|1073.28|1073.89|1071.49|1079.14|1076.74|1073.65|1071.25|0
1653478200000|2022-05-25 11:30:00|1074.13|1071.73|1076.75|1074.35|1076.99|1074.59|1071.98|1069.58|0
1653478500000|2022-05-25 11:35:00|1076.99|1074.59|1077.23|1074.83|1079.61|1077.21|1075.56|1073.16|0
1653478800000|2022-05-25 11:40:00|1076.51|1074.11|1080.22|1077.82|1081.05|1078.65|1076.51|1074.11|0
1653479100000|2022-05-25 11:45:00|1080.09|1077.69|1077.23|1074.83|1081.89|1079.49|1076.75|1074.35|0
1653479400000|2022-05-25 11:50:00|1076.99|1074.59|1073.89|1071.49|1077.7|1075.3|1073.3|1070.9|0
1653479700000|2022-05-25 11:55:00|1074.13|1071.73|1075.08|1072.68|1076.16|1073.76|1070.55|1068.15|0
1653480000000|2022-05-25 12:00:00|1074.84|1072.44|1075.56|1073.16|1077.59|1075.19|1074.6|1072.2|0
1653480300000|2022-05-25 12:05:00|1075.79|1073.39|1079.26|1076.86|1079.61|1077.21|1075.68|1073.28|0
1653480600000|2022-05-25 12:10:00|1078.66|1076.26|1075.92|1073.52|1080.33|1077.93|1075.56|1073.16|0
1653480900000|2022-05-25 12:15:00|1075.79|1073.39|1077.46|1075.06|1077.7|1075.3|1074.73|1072.33|0
1653481200000|2022-05-25 12:20:00|1077.7|1075.3|1075.08|1072.68|1077.7|1075.3|1074.6|1072.2|0
1653481500000|2022-05-25 12:25:00|1075.32|1072.92|1078.78|1076.38|1078.78|1076.38|1074.6|1072.2|0
1653481800000|2022-05-25 12:30:00|1078.89|1076.49|1072.22|1069.82|1083.43|1081.03|1069.83|1067.43|0
1653482100000|2022-05-25 12:35:00|1070.79|1068.39|1074.12|1071.72|1076.03|1073.63|1070.79|1068.39|0
1653482400000|2022-05-25 12:40:00|1074.36|1071.96|1075.31|1072.91|1077.22|1074.82|1072.22|1069.82|0
1653482700000|2022-05-25 12:45:00|1075.44|1073.04|1074.36|1071.96|1076.15|1073.75|1072.93|1070.53|0
1653483000000|2022-05-25 12:50:00|1074.25|1071.85|1072.36|1069.96|1074.25|1071.85|1070.93|1068.53|0
1653483300000|2022-05-25 12:55:00|1072.12|1069.72|1072.6|1070.2|1075.23|1072.83|1071.05|1068.65|0
1653483600000|2022-05-25 13:00:00|1072.36|1069.96|1073.44|1071.04|1074.27|1071.87|1069.26|1066.86|0
1653483900000|2022-05-25 13:05:00|1073.32|1070.92|1068.54|1066.14|1074.03|1071.63|1068.3|1065.9|0
1653484200000|2022-05-25 13:10:00|1068.78|1066.38|1072.6|1070.2|1073.32|1070.92|1068.78|1066.38|0
1653484500000|2022-05-25 13:15:00|1072.36|1069.96|1073.32|1070.92|1074.99|1072.59|1072.12|1069.72|0
1653484800000|2022-05-25 13:20:00|1073.56|1071.16|1068.78|1066.38|1073.56|1071.16|1068.78|1066.38|0
1653485100000|2022-05-25 13:25:00|1069.02|1066.62|1073.32|1070.92|1075.11|1072.71|1068.78|1066.38|0
1653485400000|2022-05-25 13:30:00|1073.44|1071.04|1060.19|1057.79|1075.71|1073.31|1058.29|1055.89|0
1653485700000|2022-05-25 13:35:00|1059.24|1056.84|1051.75|1049.35|1060.49|1058.09|1047.7|1045.3|0
1653486000000|2022-05-25 13:40:00|1050.67|1048.27|1051.03|1048.63|1059.13|1056.73|1048.77|1046.37|0
1653486300000|2022-05-25 13:45:00|1048.41|1046.01|1060.93|1058.53|1062.23|1059.83|1043.65|1041.25|0
1653486600000|2022-05-25 13:50:00|1061.88|1059.48|1053.89|1051.49|1061.88|1059.48|1052.22|1049.82|0
1653486900000|2022-05-25 13:55:00|1053.3|1050.9|1051.8|1049.4|1055.08|1052.68|1047.93|1045.53|0
1653487200000|2022-05-25 14:00:00|1052.16|1049.76|1050.85|1048.45|1056.92|1054.52|1047.52|1045.12|0
1653487500000|2022-05-25 14:05:00|1050.61|1048.21|1055.73|1053.33|1060.85|1058.45|1050.61|1048.21|0
1653487800000|2022-05-25 14:10:00|1055.13|1052.73|1047.04|1044.64|1059.3|1056.9|1046.09|1043.69|0
1653488100000|2022-05-25 14:15:00|1047.28|1044.88|1041.83|1039.43|1049.69|1047.29|1038.51|1036.11|0
1653488400000|2022-05-25 14:20:00|1041.6|1039.2|1040.88|1038.48|1044.45|1042.05|1038.03|1035.63|0
1653488700000|2022-05-25 14:25:00|1040.17|1037.77|1033.04|1030.64|1040.65|1038.25|1032.69|1030.29|0
1653489000000|2022-05-25 14:30:00|1032.57|1030.17|1026.64|1024.24|1035.65|1033.25|1025.69|1023.29|0
1653489300000|2022-05-25 14:35:00|1025.69|1023.29|1025.25|1022.85|1028.34|1025.94|1022.88|1020.48|0
1653489600000|2022-05-25 14:40:00|1024.06|1021.66|1030.24|1027.84|1034.51|1032.11|1023.83|1021.43|0
1653489900000|2022-05-25 14:45:00|1030.47|1028.07|1036.18|1033.78|1039.99|1037.59|1029.76|1027.36|0
1653490200000|2022-05-25 14:50:00|1035.83|1033.43|1036.65|1034.25|1037.13|1034.73|1033.09|1030.69|0
1653490500000|2022-05-25 14:55:00|1036.18|1033.78|1032.85|1030.45|1037.37|1034.97|1030.71|1028.31|0
1653490800000|2022-05-25 15:00:00|1032.37|1029.97|1040.94|1038.54|1042.84|1040.44|1032.37|1029.97|0
1653491100000|2022-05-25 15:05:00|1040.22|1037.82|1036.42|1034.02|1041.89|1039.49|1033.56|1031.16|0
1653491400000|2022-05-25 15:10:00|1036.65|1034.25|1034.99|1032.59|1038.08|1035.68|1032.61|1030.21|0
1653491700000|2022-05-25 15:15:00|1035.23|1032.83|1035.23|1032.83|1037.37|1034.97|1032.13|1029.73|0
1653492000000|2022-05-25 15:20:00|1034.99|1032.59|1036.08|1033.68|1040.59|1038.19|1034.66|1032.26|0
1653492300000|2022-05-25 15:25:00|1035.14|1032.74|1038.46|1036.06|1039.41|1037.01|1035.14|1032.74|0
1653492600000|2022-05-25 15:30:00|1038.22|1035.82|1045.82|1043.42|1047.01|1044.61|1038.22|1035.82|0
1653492900000|2022-05-25 15:35:00|1046.05|1043.65|1050.61|1048.21|1054.89|1052.49|1044.63|1042.23|0
1653493200000|2022-05-25 15:40:00|1051.45|1049.05|1045.63|1043.23|1052.75|1050.35|1043.97|1041.57|0
1653493500000|2022-05-25 15:45:00|1045.87|1043.47|1043.85|1041.45|1047.53|1045.13|1041.83|1039.43|0
1653493800000|2022-05-25 15:50:00|1043.73|1041.33|1046.1|1043.7|1047.29|1044.89|1042.31|1039.91|0
1653494100000|2022-05-25 15:55:00|1045.63|1043.23|1045.86|1043.46|1046.34|1043.94|1041.36|1038.96|0
1653494400000|2022-05-25 16:00:00|1045.75|1043.35|1043.25|1040.85|1046.34|1043.94|1040.65|1038.25|0
1653494700000|2022-05-25 16:05:00|1043.49|1041.09|1049.66|1047.26|1050.85|1048.45|1041.36|1038.96|0
1653495000000|2022-05-25 16:10:00|1050.85|1048.45|1047.17|1044.77|1050.85|1048.45|1045.63|1043.23|0
1653495300000|2022-05-25 16:15:00|1047.29|1044.89|1050.85|1048.45|1052.98|1050.58|1046.34|1043.94|0
1653495600000|2022-05-25 16:20:00|1051.56|1049.16|1057.74|1055.34|1058.21|1055.81|1051.08|1048.68|0
1653495900000|2022-05-25 16:25:00|1057.26|1054.86|1059.52|1057.12|1064.4|1062|1057.26|1054.86|0
1653496200000|2022-05-25 16:30:00|1059.16|1056.76|1058.98|1056.58|1059.93|1057.53|1055.36|1052.96|0
1653496500000|2022-05-25 16:35:00|1059.69|1057.29|1060.65|1058.25|1063.99|1061.59|1057.54|1055.14|0
1653496800000|2022-05-25 16:40:00|1060.89|1058.49|1056.59|1054.19|1060.89|1058.49|1056.35|1053.95|0
1653497100000|2022-05-25 16:45:00|1056.35|1053.95|1052.06|1049.66|1057.07|1054.67|1051.23|1048.83|0
1653497400000|2022-05-25 16:50:00|1052.3|1049.9|1055.16|1052.76|1056.83|1054.43|1052.3|1049.9|0
1653497700000|2022-05-25 16:55:00|1055.63|1053.23|1051.1|1048.7|1058.74|1056.34|1050.87|1048.47|0
1653498000000|2022-05-25 17:00:00|1051.58|1049.18|1055.52|1053.12|1057.06|1054.66|1051.58|1049.18|0
1653498300000|2022-05-25 17:05:00|1054.92|1052.52|1054.68|1052.28|1057.06|1054.66|1053.25|1050.85|0
1653498600000|2022-05-25 17:10:00|1054.2|1051.8|1056.83|1054.43|1062.55|1060.15|1053.73|1051.33|0
1653498900000|2022-05-25 17:15:00|1056.59|1054.19|1055.39|1052.99|1056.83|1054.43|1051.58|1049.18|0
1653499200000|2022-05-25 17:20:00|1054.92|1052.52|1056.35|1053.95|1058.73|1056.33|1053.49|1051.09|0
1653499500000|2022-05-25 17:25:00|1056.11|1053.71|1052.06|1049.66|1058.97|1056.57|1050.15|1047.75|0
1653499800000|2022-05-25 17:30:00|1051.82|1049.42|1049.91|1047.51|1053.25|1050.85|1049.67|1047.27|0
1653500100000|2022-05-25 17:35:00|1050.39|1047.99|1049.19|1046.79|1050.62|1048.22|1044.67|1042.27|0
1653500400000|2022-05-25 17:40:00|1048.72|1046.32|1047.77|1045.37|1051.58|1049.18|1047.05|1044.65|0
1653500700000|2022-05-25 17:45:00|1047.53|1045.13|1046.34|1043.94|1049.79|1047.39|1046.1|1043.7|0
1653501000000|2022-05-25 17:50:00|1046.1|1043.7|1051.94|1049.54|1053.24|1050.84|1045.86|1043.46|0
1653501300000|2022-05-25 17:55:00|1052.05|1049.65|1051.1|1048.22|1053.96|1051.08|1049.08|1046.2|0
1653501600000|2022-05-25 18:00:00|1051.58|1048.7|1042.05|1039.17|1053.96|1051.08|1032.55|1029.67|0
1653501900000|2022-05-25 18:05:00|1040.99|1038.11|1055.57|1052.69|1068.74|1065.86|1037.9|1035.02|0
1653502200000|2022-05-25 18:10:00|1054.85|1051.97|1047.08|1044.2|1057|1054.12|1041.95|1039.07|0
1653502500000|2022-05-25 18:15:00|1046.96|1044.08|1042.31|1039.43|1049.11|1046.23|1032.89|1030.01|0
1653502800000|2022-05-25 18:20:00|1041.47|1038.59|1037.42|1034.54|1044.1|1041.22|1033.37|1030.49|0
1653503100000|2022-05-25 18:25:00|1036.94|1034.06|1027.89|1025.01|1038.97|1036.09|1026.23|1023.35|0
1653503400000|2022-05-25 18:30:00|1026.7|1023.82|1025.99|1023.11|1031.46|1028.58|1023.85|1020.97|0
1653503700000|2022-05-25 18:35:00|1025.75|1022.87|1032.47|1029.59|1032.71|1029.83|1023.37|1020.49|0
1653504000000|2022-05-25 18:40:00|1031.52|1028.64|1029.14|1026.26|1032.71|1029.83|1021.53|1018.65|0
1653504300000|2022-05-25 18:45:00|1028.19|1025.31|1031.04|1028.16|1031.04|1028.16|1025.57|1022.69|0
1653504600000|2022-05-25 18:50:00|1029.38|1026.5|1020.1|1017.22|1029.61|1026.73|1019.39|1016.51|0
1653504900000|2022-05-25 18:55:00|1019.62|1016.74|1019.56|1016.68|1021.82|1018.94|1017.96|1015.08|0
1653505200000|2022-05-25 19:00:00|1019.08|1016.2|1007.67|1004.79|1020.99|1018.11|1006|1003.12|0
1653505500000|2022-05-25 19:05:00|1008.14|1005.26|1005.53|1002.65|1011.47|1008.59|1004.58|1001.7|0
1653505800000|2022-05-25 19:10:00|1006|1003.12|1004.34|1001.46|1006.95|1004.07|1002.44|999.56|0
1653506100000|2022-05-25 19:15:00|1003.63|1000.75|1009.8|1006.92|1010.99|1008.11|1003.63|1000.75|0
1653506400000|2022-05-25 19:20:00|1009.57|1006.69|1009.93|1007.05|1012.18|1009.3|1006.95|1004.07|0
1653506700000|2022-05-25 19:25:00|1009.8|1006.92|1011.47|1008.59|1012.42|1009.54|1007.66|1004.78|0
1653507000000|2022-05-25 19:30:00|1011.23|1008.35|1013.13|1010.25|1014.56|1011.68|1006.48|1003.6|0
1653507300000|2022-05-25 19:35:00|1014.08|1011.2|1017.89|1015.01|1020.03|1017.15|1013.37|1010.49|0
1653507600000|2022-05-25 19:40:00|1018.6|1015.72|1015.74|1012.86|1022.41|1019.53|1015.03|1012.15|0
1653507900000|2022-05-25 19:45:00|1016.46|1013.58|1020.67|1017.79|1023.52|1020.64|1016.46|1013.58|0
1653508200000|2022-05-25 19:50:00|1024.83|1021.95|1025.06|1021.94|1031.72|1028.6|1023.88|1020.76|0
1653508500000|2022-05-25 19:55:00|1025.78|1022.66|1023.04|1020.16|1025.89|1023.01|1019.72|1016.84|0
1653508800000|2022-05-25 20:00:00|1023.52|1020.64|1022.09|1019.21|1023.52|1020.64|1020.67|1017.79|0
1653509100000|2022-05-25 20:05:00|1021.86|1018.98|1029.46|1026.58|1029.46|1026.58|1020.67|1017.79|0
1653509400000|2022-05-25 20:10:00|1029.22|1026.34|1027.56|1024.68|1030.41|1027.53|1024.47|1021.59|0
1653509700000|2022-05-25 20:15:00|1029.22|1025.86|1026.97|1023.61|1029.46|1026.1|1026.37|1023.01|0
1653510000000|2022-05-25 20:20:00|1026.85|1023.49|1038.51|1035.15|1039.22|1035.86|1026.85|1023.49|0
1653510300000|2022-05-25 20:25:00|1038.27|1034.91|1036.72|1033.36|1042.08|1038.72|1036.72|1033.36|0
1653510600000|2022-05-25 20:30:00|1037.55|1034.19|1030.41|1027.05|1038.39|1035.03|1030.17|1026.81|0
1653510900000|2022-05-25 20:35:00|1030.53|1027.17|1029.22|1025.86|1032.2|1028.84|1028.27|1024.91|0
1653511200000|2022-05-25 20:40:00|1029.35|1025.99|1033.03|1029.67|1033.03|1029.67|1029.35|1025.99|0
1653511500000|2022-05-25 20:45:00|1033.27|1029.91|1033.74|1030.38|1035.17|1031.81|1032.31|1028.95|0
1653511800000|2022-05-25 20:50:00|1033.5|1030.14|1031.6|1028.24|1034.22|1030.86|1031.36|1028|0
1653512100000|2022-05-25 20:55:00|1031.96|1028.6|1029.11|1025.75|1031.96|1028.6|1029.11|1025.75|0
1653512400000|2022-05-25 21:00:00|1030.15|1026.79|1030.2|1026.84|1030.2|1026.84|1029.51|1026.15|0
1653512700000|2022-05-25 21:05:00|1030.16|1026.8|1029.82|1026.46|1030.48|1027.12|1029.78|1026.42|0
1653513000000|2022-05-25 21:10:00|1029.86|1026.5|1030.16|1026.8|1030.67|1027.31|1029.86|1026.5|0
1653513300000|2022-05-25 21:15:00|1030.13|1026.77|1030.06|1026.7|1030.34|1026.98|1029.96|1026.6|0
1653513600000|2022-05-25 21:20:00|1030.16|1026.8|1030.41|1027.05|1030.58|1027.22|1030.13|1026.77|0
1653513900000|2022-05-25 21:25:00|1030.44|1027.08|1029.85|1026.49|1030.5|1027.14|1029.85|1026.49|0
1653514200000|2022-05-25 21:30:00|1029.92|1026.56|1029.61|1026.25|1029.92|1026.56|1029.57|1026.21|0
1653514500000|2022-05-25 21:35:00|1029.78|1026.42|1029.4|1026.04|1029.85|1026.49|1029.4|1026.04|0
1653514800000|2022-05-25 21:40:00|1029.37|1026.01|1029.23|1025.87|1029.67|1026.31|1029.19|1025.83|0
1653515100000|2022-05-25 21:45:00|1029.19|1025.83|1029.46|1026.1|1029.67|1026.31|1029.02|1025.66|0
1653515400000|2022-05-25 21:50:00|1029.29|1025.93|1029.05|1025.69|1029.4|1026.04|1028.95|1025.59|0
1653515700000|2022-05-25 21:55:00|1028.7|1025.34|1029.05|1025.69|1029.85|1026.49|1028.7|1025.34|0
1653516000000|2022-05-25 22:00:00|1027.67|1024.31|1026.01|1022.65|1027.67|1024.31|1024.7|1021.34|0
1653516300000|2022-05-25 22:05:00|1025.89|1022.53|1026.48|1023.12|1027.31|1023.95|1025.3|1021.94|0
1653516600000|2022-05-25 22:10:00|1026.36|1023|1023.51|1020.15|1026.48|1023.12|1023.27|1019.91|0
1653516900000|2022-05-25 22:15:00|1023.27|1019.91|1024.22|1020.86|1024.7|1021.34|1023.27|1019.91|0
1653517200000|2022-05-25 22:20:00|1024.46|1021.1|1025.65|1022.29|1025.88|1022.52|1024.11|1020.75|0
1653517500000|2022-05-25 22:25:00|1025.88|1022.52|1028.74|1025.38|1028.97|1025.61|1025.29|1021.93|0
1653517800000|2022-05-25 22:30:00|1028.5|1025.14|1027.43|1024.07|1029.1|1025.74|1027.43|1024.07|0
1653518100000|2022-05-25 22:35:00|1027.55|1024.19|1026.6|1023.24|1027.55|1024.19|1026.12|1022.76|0
1653518400000|2022-05-25 22:40:00|1026.12|1022.76|1027.31|1023.95|1027.31|1023.95|1025.41|1022.05|0
1653518700000|2022-05-25 22:45:00|1027.67|1024.31|1028.14|1024.78|1028.14|1024.78|1027.31|1023.95|0
1653519000000|2022-05-25 22:50:00|1028.02|1024.66|1027.91|1024.55|1028.5|1025.14|1027.55|1024.19|0
1653519300000|2022-05-25 22:55:00|1027.78|1024.42|1024.69|1021.33|1028.5|1025.14|1024.46|1021.1|0
1653519600000|2022-05-25 23:00:00|1024.22|1020.86|1023.98|1020.62|1025.17|1021.81|1023.74|1020.38|0
1653519900000|2022-05-25 23:05:00|1023.74|1020.38|1025.4|1022.04|1025.4|1022.04|1023.63|1020.27|0
1653520200000|2022-05-25 23:10:00|1025.17|1021.81|1022.79|1019.43|1025.17|1021.81|1022.79|1019.43|0
1653520500000|2022-05-25 23:15:00|1022.55|1019.19|1023.5|1020.14|1023.5|1020.14|1022.32|1018.96|0
1653520800000|2022-05-25 23:20:00|1023.74|1020.38|1024.69|1021.33|1024.69|1021.33|1023.5|1020.14|0
1653521100000|2022-05-25 23:25:00|1024.58|1021.22|1024.58|1021.22|1025.29|1021.93|1024.45|1021.09|0
1653521400000|2022-05-25 23:30:00|1024.69|1021.33|1025.88|1022.52|1026|1022.64|1023.63|1020.27|0
1653521700000|2022-05-25 23:35:00|1025.4|1022.04|1026.35|1022.99|1026.59|1023.23|1024.69|1021.33|0
1653522000000|2022-05-25 23:40:00|1027.3|1023.94|1025.64|1022.28|1027.3|1023.94|1025.16|1021.8|0
1653522300000|2022-05-25 23:45:00|1025.4|1022.04|1026.24|1022.88|1027.06|1023.7|1024.45|1021.09|0
1653522600000|2022-05-25 23:50:00|1026.59|1023.23|1029.92|1026.56|1029.92|1026.56|1026.35|1022.99|0
1653522900000|2022-05-25 23:55:00|1030.04|1026.68|1030.04|1026.68|1031.11|1027.75|1029.2|1025.84|0
1653523200000|2022-05-26 00:00:00|1030.63|1027.27|1026.35|1022.99|1031.34|1027.98|1025.52|1022.16|0
1653523500000|2022-05-26 00:05:00|1026.83|1023.47|1021.36|1018|1027.3|1023.94|1021.36|1018|0
1653523800000|2022-05-26 00:10:00|1020.65|1017.29|1012.58|1009.22|1021.12|1017.76|1011.4|1008.04|0
1653524100000|2022-05-26 00:15:00|1013.06|1009.7|1018.04|1014.68|1018.04|1014.68|1013.06|1009.7|0
1653524400000|2022-05-26 00:20:00|1018.27|1014.91|1018.51|1015.15|1018.75|1015.39|1016.85|1013.49|0
1653524700000|2022-05-26 00:25:00|1018.27|1014.91|1013.77|1010.41|1018.75|1015.39|1013.77|1010.41|0
1653525000000|2022-05-26 00:30:00|1013.65|1010.29|1010.92|1007.56|1015.66|1012.3|1010.21|1006.85|0
1653525300000|2022-05-26 00:35:00|1011.4|1008.04|1013.42|1010.06|1014.95|1011.59|1011.4|1008.04|0
1653525600000|2022-05-26 00:40:00|1013.29|1009.93|1009.27|1005.91|1014.84|1011.48|1009.03|1005.67|0
1653525900000|2022-05-26 00:45:00|1009.39|1006.03|1010.45|1007.09|1010.45|1007.09|1008.08|1004.72|0
1653526200000|2022-05-26 00:50:00|1010.21|1006.85|1010.57|1007.21|1012.11|1008.75|1010.21|1006.85|0
1653526500000|2022-05-26 00:55:00|1010.45|1007.09|1009.5|1006.14|1012.34|1008.98|1009.5|1006.14|0
1653526800000|2022-05-26 01:00:00|1009.62|1006.26|1010.21|1006.85|1011.4|1008.04|1009.62|1006.26|0
1653527100000|2022-05-26 01:05:00|1010.45|1007.09|1007.84|1004.48|1011.63|1008.27|1007.84|1004.48|0
1653527400000|2022-05-26 01:10:00|1007.97|1004.61|1010.68|1007.32|1010.68|1007.32|1007.84|1004.48|0
1653527700000|2022-05-26 01:15:00|1010.81|1007.45|1010.68|1007.32|1011.39|1008.03|1009.26|1005.9|0
1653528000000|2022-05-26 01:20:00|1010.81|1007.45|1014.36|1011|1014.71|1011.35|1010.57|1007.21|0
1653528300000|2022-05-26 01:25:00|1014.24|1010.88|1016.13|1012.77|1016.13|1012.77|1014|1010.64|0
1653528600000|2022-05-26 01:30:00|1015.9|1012.54|1016.84|1013.48|1018.74|1015.38|1015.9|1012.54|0
1653528900000|2022-05-26 01:35:00|1017.08|1013.72|1021.12|1017.76|1023.14|1019.78|1017.08|1013.72|0
1653529200000|2022-05-26 01:40:00|1021.48|1018.12|1021.11|1017.75|1022.3|1018.94|1019.58|1016.22|0
1653529500000|2022-05-26 01:45:00|1021.35|1017.99|1022.3|1018.94|1023.96|1020.6|1019.81|1016.45|0
1653529800000|2022-05-26 01:50:00|1022.43|1019.07|1021.83|1018.47|1022.66|1019.3|1020.64|1017.28|0
1653530100000|2022-05-26 01:55:00|1022.3|1018.94|1025.86|1022.5|1027.05|1023.69|1022.3|1018.94|0
1653530400000|2022-05-26 02:00:00|1025.63|1022.27|1025.86|1022.5|1026.81|1023.45|1023.85|1020.49|0
1653530700000|2022-05-26 02:05:00|1026.34|1022.98|1024.44|1021.08|1026.34|1022.98|1024.44|1021.08|0
1653531000000|2022-05-26 02:10:00|1024.2|1020.84|1027.89|1024.53|1028.72|1025.36|1023.49|1020.13|0
1653531300000|2022-05-26 02:15:00|1027.76|1024.4|1024.91|1021.55|1028|1024.64|1024.91|1021.55|0
1653531600000|2022-05-26 02:20:00|1024.32|1020.96|1024.44|1021.08|1026.81|1023.45|1024.2|1020.84|0
1653531900000|2022-05-26 02:25:00|1024.32|1020.96|1024.08|1020.72|1024.67|1021.31|1022.54|1019.18|0
1653532200000|2022-05-26 02:30:00|1023.96|1020.6|1021.59|1018.23|1023.96|1020.6|1021.35|1017.99|0
1653532500000|2022-05-26 02:35:00|1021.35|1017.99|1023.96|1020.6|1024.2|1020.84|1021.35|1017.99|0
1653532800000|2022-05-26 02:40:00|1023.61|1020.25|1023.72|1020.36|1025.39|1022.03|1021.95|1018.59|0
1653533100000|2022-05-26 02:45:00|1023.48|1020.12|1024.43|1021.07|1024.43|1021.07|1022.77|1019.41|0
1653533400000|2022-05-26 02:50:00|1024.67|1021.31|1023.72|1020.36|1024.67|1021.31|1023.48|1020.12|0
1653533700000|2022-05-26 02:55:00|1023.96|1020.6|1025.15|1021.79|1025.27|1021.91|1023.25|1019.89|0
1653534000000|2022-05-26 03:00:00|1025.38|1022.02|1024.91|1021.55|1025.62|1022.26|1024.43|1021.07|0
1653534300000|2022-05-26 03:05:00|1025.15|1021.79|1030.85|1027.49|1031.33|1027.97|1025.15|1021.79|0
1653534600000|2022-05-26 03:10:00|1030.61|1027.25|1031.57|1028.21|1032.76|1029.4|1030.26|1026.9|0
1653534900000|2022-05-26 03:15:00|1031.8|1028.44|1034.54|1031.18|1035.5|1032.14|1031.09|1027.73|0
1653535200000|2022-05-26 03:20:00|1034.66|1031.3|1030.97|1027.61|1034.9|1031.54|1030.61|1027.25|0
1653535500000|2022-05-26 03:25:00|1030.37|1027.01|1029.9|1026.54|1032.28|1028.92|1029.31|1025.95|0
1653535800000|2022-05-26 03:30:00|1030.02|1026.66|1027.04|1023.68|1030.85|1027.49|1026.09|1022.73|0
1653536100000|2022-05-26 03:35:00|1027.17|1023.81|1028.71|1025.35|1028.71|1025.35|1026.33|1022.97|0
1653536400000|2022-05-26 03:40:00|1028.47|1025.11|1026.81|1023.45|1028.47|1025.11|1026.22|1022.86|0
1653536700000|2022-05-26 03:45:00|1027.04|1023.68|1026.57|1023.21|1027.4|1024.04|1026.57|1023.21|0
1653537000000|2022-05-26 03:50:00|1027.04|1023.68|1027.17|1023.81|1027.52|1024.16|1026.69|1023.33|0
1653537300000|2022-05-26 03:55:00|1027.28|1023.92|1024.79|1021.43|1027.52|1024.16|1023.72|1020.36|0
1653537600000|2022-05-26 04:00:00|1024.67|1021.31|1025.98|1022.62|1026.09|1022.73|1024.19|1020.83|0
1653537900000|2022-05-26 04:05:00|1025.62|1022.26|1026.45|1023.09|1026.57|1023.21|1025.14|1021.78|0
1653538200000|2022-05-26 04:10:00|1026.33|1022.97|1026.93|1023.57|1027.16|1023.8|1025.61|1022.25|0
1653538500000|2022-05-26 04:15:00|1026.8|1023.44|1026.56|1023.2|1027.04|1023.68|1026.09|1022.73|0
1653538800000|2022-05-26 04:20:00|1026.8|1023.44|1028.47|1025.11|1028.94|1025.58|1026.33|1022.97|0
1653539100000|2022-05-26 04:25:00|1028.83|1025.47|1028.7|1025.34|1029.66|1026.3|1028.47|1025.11|0
1653539400000|2022-05-26 04:30:00|1028.59|1025.23|1028.7|1025.34|1028.7|1025.34|1028.11|1024.75|0
1653539700000|2022-05-26 04:35:00|1028.94|1025.58|1027.75|1024.39|1028.94|1025.58|1027.16|1023.8|0
1653540000000|2022-05-26 04:40:00|1027.64|1024.28|1029.89|1026.53|1030.37|1027.01|1027.51|1024.15|0
1653540300000|2022-05-26 04:45:00|1030.13|1026.77|1029.42|1026.06|1030.13|1026.77|1028.94|1025.58|0
1653540600000|2022-05-26 04:50:00|1029.54|1026.18|1032.75|1029.39|1033.22|1029.86|1029.42|1026.06|0
1653540900000|2022-05-26 04:55:00|1032.87|1029.51|1033.22|1029.86|1033.94|1030.58|1032.51|1029.15|0
1653541200000|2022-05-26 05:00:00|1033.46|1030.1|1032.51|1029.15|1035.25|1031.89|1032.03|1028.67|0
1653541500000|2022-05-26 05:05:00|1032.87|1029.51|1031.08|1027.72|1033.35|1029.99|1030.84|1027.48|0
1653541800000|2022-05-26 05:10:00|1030.84|1027.48|1032.15|1028.79|1032.27|1028.91|1029.89|1026.53|0
1653542100000|2022-05-26 05:15:00|1032.03|1028.67|1031.08|1027.72|1034.41|1031.05|1030.6|1027.24|0
1653542400000|2022-05-26 05:20:00|1031.2|1027.84|1032.51|1029.15|1032.51|1029.15|1029.89|1026.53|0
1653542700000|2022-05-26 05:25:00|1032.27|1028.91|1031.79|1028.43|1033.22|1029.86|1031.32|1027.96|0
1653543000000|2022-05-26 05:30:00|1031.55|1028.19|1030.36|1027|1031.91|1028.55|1029.89|1026.53|0
1653543300000|2022-05-26 05:35:00|1030.12|1026.76|1032.5|1029.14|1032.74|1029.38|1029.89|1026.53|0
1653543600000|2022-05-26 05:40:00|1032.74|1029.38|1031.31|1027.95|1032.98|1029.62|1030.36|1027|0
1653543900000|2022-05-26 05:45:00|1030.84|1027.48|1031.2|1027.84|1032.03|1028.67|1029.65|1026.29|0
1653544200000|2022-05-26 05:50:00|1031.08|1027.72|1036.07|1032.71|1036.07|1032.71|1031.08|1027.72|0
1653544500000|2022-05-26 05:55:00|1035.84|1032.48|1035.36|1032|1038.22|1034.86|1034.17|1030.81|0
1653544800000|2022-05-26 06:00:00|1034.88|1031.52|1036.67|1033.31|1037.39|1034.03|1033.1|1029.74|0
1653545100000|2022-05-26 06:05:00|1036.79|1033.43|1037.74|1034.38|1038.69|1035.33|1035.36|1032|0
1653545400000|2022-05-26 06:10:00|1037.86|1034.5|1036.79|1033.43|1037.86|1034.5|1034.88|1031.52|0
1653545700000|2022-05-26 06:15:00|1036.07|1032.71|1032.5|1029.14|1036.2|1032.84|1032.5|1029.14|0
1653546000000|2022-05-26 06:20:00|1032.74|1029.38|1031.55|1028.19|1034.64|1031.28|1031.55|1028.19|0
1653546300000|2022-05-26 06:25:00|1032.26|1028.9|1033.81|1030.45|1034.4|1031.04|1031.55|1028.19|0
1653546600000|2022-05-26 06:30:00|1033.69|1030.33|1034.88|1031.52|1035.83|1032.47|1033.69|1030.33|0
1653546900000|2022-05-26 06:35:00|1035.24|1031.88|1033.45|1030.09|1035.24|1031.88|1032.02|1028.66|0
1653547200000|2022-05-26 06:40:00|1033.69|1030.33|1032.02|1028.66|1034.17|1030.81|1031.79|1028.43|0
1653547500000|2022-05-26 06:45:00|1032.15|1028.79|1032.74|1029.38|1032.97|1029.61|1030.36|1027|0
1653547800000|2022-05-26 06:50:00|1032.62|1029.26|1031.55|1028.19|1032.74|1029.38|1031.31|1027.95|0
1653548100000|2022-05-26 06:55:00|1031.31|1027.95|1030.36|1027|1031.55|1028.19|1029.17|1025.81|0
1653548400000|2022-05-26 07:00:00|1030.6|1027.24|1029.06|1025.7|1030.6|1027.24|1026.56|1023.2|0
1653548700000|2022-05-26 07:05:00|1028.93|1026.05|1027.5|1024.62|1030.12|1027.24|1026.55|1023.67|0
1653549000000|2022-05-26 07:10:00|1027.63|1024.75|1028.81|1025.93|1029.4|1026.52|1026.55|1023.67|0
1653549300000|2022-05-26 07:15:00|1029.17|1026.29|1025.25|1022.37|1029.17|1026.29|1025.01|1022.13|0
1653549600000|2022-05-26 07:20:00|1025.13|1022.25|1022.99|1020.11|1025.6|1022.72|1022.52|1019.64|0
1653549900000|2022-05-26 07:25:00|1022.75|1019.87|1021.93|1019.05|1023.47|1020.59|1021.8|1018.92|0
1653550200000|2022-05-26 07:30:00|1021.57|1018.69|1018.01|1015.13|1021.57|1018.69|1018.01|1015.13|0
1653550500000|2022-05-26 07:35:00|1018.25|1015.37|1013.74|1010.86|1019.43|1016.55|1013.74|1010.86|0
1653550800000|2022-05-26 07:40:00|1013.51|1010.63|1012.37|1009.49|1014.93|1012.05|1011.42|1008.54|0
1653551100000|2022-05-26 07:45:00|1012.6|1009.72|1014.73|1011.85|1015.68|1012.8|1011.42|1008.54|0
1653551400000|2022-05-26 07:50:00|1014.97|1012.09|1013.31|1010.43|1015.33|1012.45|1013.08|1010.2|0
1653551700000|2022-05-26 07:55:00|1013.08|1010.2|1008.34|1005.46|1013.08|1010.2|1008.1|1005.22|0
1653552000000|2022-05-26 08:00:00|1008.1|1005.22|1011.89|1009.01|1012.84|1009.96|1008.1|1005.22|0
1653552300000|2022-05-26 08:05:00|1011.78|1008.9|1012.36|1009.48|1013.31|1010.43|1010.47|1007.59|0
1653552600000|2022-05-26 08:10:00|1012.84|1009.96|1016.39|1013.51|1016.39|1013.51|1011.65|1008.77|0
1653552900000|2022-05-26 08:15:00|1016.87|1013.99|1019|1016.12|1019|1016.12|1016.15|1013.27|0
1653553200000|2022-05-26 08:20:00|1019.12|1016.24|1020.19|1017.31|1020.43|1017.55|1017.58|1014.7|0
1653553500000|2022-05-26 08:25:00|1020.42|1017.54|1022.32|1019.44|1022.8|1019.92|1019.95|1017.07|0
1653553800000|2022-05-26 08:30:00|1022.09|1019.21|1024.84|1021.96|1025.08|1022.2|1021.37|1018.49|0
1653554100000|2022-05-26 08:35:00|1025.7|1022.82|1028.24|1025.36|1028.95|1026.07|1025.7|1022.82|0
1653554400000|2022-05-26 08:40:00|1028|1025.12|1027.53|1024.65|1028.71|1025.83|1026.81|1023.93|0
1653554700000|2022-05-26 08:45:00|1027.76|1024.88|1029.66|1026.78|1031.57|1028.69|1027.29|1024.41|0
1653555000000|2022-05-26 08:50:00|1029.43|1026.55|1028|1025.12|1029.66|1026.78|1027.05|1024.17|0
1653555300000|2022-05-26 08:55:00|1027.65|1024.77|1027.05|1024.17|1028.36|1025.48|1026.34|1023.46|0
1653555600000|2022-05-26 09:00:00|1026.81|1023.93|1029.66|1026.78|1030.02|1027.14|1026.34|1023.46|0
1653555900000|2022-05-26 09:05:00|1029.42|1026.54|1027.88|1025|1030.37|1027.49|1027.29|1024.41|0
1653556200000|2022-05-26 09:10:00|1027.76|1024.88|1027.29|1024.41|1028.47|1025.59|1026.93|1024.05|0
1653556500000|2022-05-26 09:15:00|1027.05|1024.17|1027.05|1024.17|1027.41|1024.53|1025.62|1022.74|0
1653556800000|2022-05-26 09:20:00|1026.93|1024.05|1022.3|1019.42|1027.05|1024.17|1022.3|1019.42|0
1653557100000|2022-05-26 09:25:00|1021.82|1018.94|1022.3|1019.42|1022.77|1019.89|1019.69|1016.81|0
1653557400000|2022-05-26 09:30:00|1022.18|1019.3|1022.3|1019.42|1023.72|1020.84|1021.59|1018.71|0
1653557700000|2022-05-26 09:35:00|1022.18|1019.3|1022.3|1019.42|1023.48|1020.6|1021.59|1018.71|0
1653558000000|2022-05-26 09:40:00|1022.53|1019.65|1018.5|1015.62|1023.25|1020.37|1018.15|1015.27|0
1653558300000|2022-05-26 09:45:00|1018.39|1015.51|1014.24|1011.36|1018.74|1015.86|1014|1011.12|0
1653558600000|2022-05-26 09:50:00|1014.36|1011.48|1014.47|1011.59|1015.89|1013.01|1013.76|1010.88|0
1653558900000|2022-05-26 09:55:00|1014.36|1011.48|1014|1011.12|1015.18|1012.3|1012.34|1009.46|0
1653559200000|2022-05-26 10:00:00|1014.23|1011.35|1013.29|1010.41|1015.18|1012.3|1012.7|1009.82|0
1653559500000|2022-05-26 10:05:00|1013.17|1010.29|1010.92|1008.04|1014.47|1011.59|1010.92|1008.04|0
1653559800000|2022-05-26 10:10:00|1010.57|1007.69|1014.23|1011.35|1014.94|1012.06|1010.57|1007.69|0
1653560100000|2022-05-26 10:15:00|1014.47|1011.59|1016.37|1013.49|1016.84|1013.96|1014.47|1011.59|0
1653560400000|2022-05-26 10:20:00|1016.25|1013.37|1016.49|1013.61|1016.96|1014.08|1015.18|1012.3|0
1653560700000|2022-05-26 10:25:00|1016.6|1013.72|1017.91|1015.03|1017.91|1015.03|1015.89|1013.01|0
1653561000000|2022-05-26 10:30:00|1017.79|1014.91|1018.97|1016.09|1020.16|1017.28|1017.31|1014.43|0
1653561300000|2022-05-26 10:35:00|1019.09|1016.21|1018.15|1015.27|1019.68|1016.8|1018.15|1015.27|0
1653561600000|2022-05-26 10:40:00|1018.02|1015.14|1018.02|1015.14|1020.04|1017.16|1017.91|1015.03|0
1653561900000|2022-05-26 10:45:00|1017.78|1014.9|1015.89|1013.01|1017.78|1014.9|1015.65|1012.77|0
1653562200000|2022-05-26 10:50:00|1015.65|1012.77|1011.86|1008.98|1015.65|1012.77|1011.15|1008.27|0
1653562500000|2022-05-26 10:55:00|1011.75|1008.87|1011.86|1008.98|1012.57|1009.69|1008.78|1005.9|0
1653562800000|2022-05-26 11:00:00|1011.75|1008.87|1006.18|1003.3|1012.1|1009.22|1005.71|1002.83|0
1653563100000|2022-05-26 11:05:00|1005.95|1003.07|1007.13|1004.25|1008.55|1005.67|1005.71|1002.83|0
1653563400000|2022-05-26 11:10:00|1007.36|1004.48|1001.93|999.05|1007.84|1004.96|1001.46|998.58|0
1653563700000|2022-05-26 11:15:00|1002.16|999.28|1000.96|998.08|1003.47|1000.59|999.22|996.34|0
1653564000000|2022-05-26 11:20:00|1000.72|997.84|995.28|992.4|1001.67|998.79|995.28|992.4|0
1653564300000|2022-05-26 11:25:00|995.52|992.64|992.92|990.04|997.41|994.53|991.98|989.1|0
1653564600000|2022-05-26 11:30:00|992.68|989.8|998.35|995.47|998.59|995.71|992.21|989.33|0
1653564900000|2022-05-26 11:35:00|998.59|995.71|996.94|994.06|1000.48|997.6|996.46|993.58|0
1653565200000|2022-05-26 11:40:00|997.17|994.29|998|995.12|998.12|995.24|995.75|992.87|0
1653565500000|2022-05-26 11:45:00|997.88|995|995.52|992.64|998.59|995.71|995.04|992.16|0
1653565800000|2022-05-26 11:50:00|995.75|992.87|998.48|995.6|998.59|995.71|994.57|991.69|0
1653566100000|2022-05-26 11:55:00|998.59|995.71|999.3|996.42|1001.19|998.31|998.59|995.71|0
1653566400000|2022-05-26 12:00:00|999.77|996.89|1001.08|998.2|1002.5|999.62|999.53|996.65|0
1653566700000|2022-05-26 12:05:00|1001.31|998.43|1003.79|1000.91|1004.27|1001.39|1001.31|998.43|0
1653567000000|2022-05-26 12:10:00|1004.03|1001.15|1003.32|1000.44|1004.03|1001.15|1002.14|999.26|0
1653567300000|2022-05-26 12:15:00|1003.21|1000.33|1004.98|1002.1|1006.4|1003.52|1003.21|1000.33|0
1653567600000|2022-05-26 12:20:00|1004.74|1001.86|1004.27|1001.39|1004.98|1002.1|1002.37|999.49|0
1653567900000|2022-05-26 12:25:00|1004.5|1001.62|1004.97|1002.09|1005.57|1002.69|1003.55|1000.67|0
1653568200000|2022-05-26 12:30:00|1004.86|1001.98|1008.05|1005.17|1010.55|1007.67|1001.55|998.67|0
1653568500000|2022-05-26 12:35:00|1007.94|1005.06|1006.52|1003.64|1010.9|1008.02|1005.81|1002.93|0
1653568800000|2022-05-26 12:40:00|1006.39|1003.51|1000.36|997.48|1007.11|1004.23|999.77|996.89|0
1653569100000|2022-05-26 12:45:00|1000.24|997.36|999.29|996.41|1001.9|999.02|998|995.12|0
1653569400000|2022-05-26 12:50:00|999.77|996.89|997.4|994.52|1001.55|998.67|996.22|993.34|0
1653569700000|2022-05-26 12:55:00|997.64|994.76|1000.24|997.36|1001.18|998.3|997.64|994.76|0
1653570000000|2022-05-26 13:00:00|1000.48|997.6|1003.31|1000.43|1003.31|1000.43|999.65|996.77|0
1653570300000|2022-05-26 13:05:00|1003.44|1000.56|1005.21|1002.33|1006.16|1003.28|1002.84|999.96|0
1653570600000|2022-05-26 13:10:00|1005.68|1002.8|1005.44|1002.56|1006.87|1003.99|1004.5|1001.62|0
1653570900000|2022-05-26 13:15:00|1005.21|1002.33|1010.31|1007.43|1010.89|1008.01|1005.21|1002.33|0
1653571200000|2022-05-26 13:20:00|1010.42|1007.54|1009.23|1006.35|1012.55|1009.67|1008.29|1005.41|0
1653571500000|2022-05-26 13:25:00|1009|1006.12|1010.42|1007.54|1011.13|1008.25|1008.76|1005.88|0
1653571800000|2022-05-26 13:30:00|1011.6|1008.72|995.27|992.39|1011.73|1008.85|995.27|992.39|0
1653572100000|2022-05-26 13:35:00|995.51|992.63|987.84|984.96|996.92|994.04|983.94|981.06|0
1653572400000|2022-05-26 13:40:00|987.13|984.25|985.93|983.05|990.65|987.77|980.28|977.4|0
1653572700000|2022-05-26 13:45:00|985.46|982.58|982.4|979.52|989.94|987.06|980.28|977.4|0
1653573000000|2022-05-26 13:50:00|981.22|978.34|975.76|972.88|982.05|979.17|974.17|971.29|0
1653573300000|2022-05-26 13:55:00|976.47|973.59|973.88|971|978.35|975.47|972.23|969.35|0
1653573600000|2022-05-26 14:00:00|972.7|969.82|973.41|970.53|974.58|971.7|970.35|967.47|0
1653573900000|2022-05-26 14:05:00|973.17|970.29|972.11|969.23|974.82|971.94|968.71|965.83|0
1653574200000|2022-05-26 14:10:00|971.88|969|966.7|963.82|974.94|972.06|965.29|962.41|0
1653574500000|2022-05-26 14:15:00|966.94|964.06|963.52|960.64|966.94|964.06|963.52|960.64|0
1653574800000|2022-05-26 14:20:00|963.05|960.17|961.64|958.76|966.1|963.22|960.47|957.59|0
1653575100000|2022-05-26 14:25:00|961.41|958.53|966.57|963.69|967.28|964.4|961.41|958.53|0
1653575400000|2022-05-26 14:30:00|966.1|963.22|969.04|966.16|970.45|967.57|964.93|962.05|0
1653575700000|2022-05-26 14:35:00|968.8|965.92|963.39|960.51|968.8|965.92|963.39|960.51|0
1653576000000|2022-05-26 14:40:00|963.63|960.75|965.27|962.39|966.92|964.04|962.45|959.57|0
1653576300000|2022-05-26 14:45:00|965.51|962.63|963.86|960.98|968.8|965.92|963.39|960.51|0
1653576600000|2022-05-26 14:50:00|963.62|960.74|962.45|959.57|963.86|960.98|960.1|957.22|0
1653576900000|2022-05-26 14:55:00|962.21|959.33|960.33|957.45|963.62|960.74|959.63|956.75|0
1653577200000|2022-05-26 15:00:00|959.86|956.98|954|951.12|960.8|957.92|953.53|950.65|0
1653577500000|2022-05-26 15:05:00|954.23|951.35|955.71|952.83|956.18|953.3|953.29|950.41|0
1653577800000|2022-05-26 15:10:00|955.24|952.36|953.37|950.49|956.88|954|953.37|950.49|0
1653578100000|2022-05-26 15:15:00|953.13|950.25|954.3|951.42|955.24|952.36|951.72|948.84|0
1653578400000|2022-05-26 15:20:00|954.07|951.19|954.54|951.66|956.65|953.77|951.26|948.38|0
1653578700000|2022-05-26 15:25:00|954.3|951.42|957.82|954.94|958.76|955.88|953.02|950.14|0
1653579000000|2022-05-26 15:30:00|957.12|954.24|960.17|957.29|960.17|957.29|953.36|950.48|0
1653579300000|2022-05-26 15:35:00|960.87|957.99|956.88|954|961.81|958.93|956.41|953.53|0
1653579600000|2022-05-26 15:40:00|957|954.12|956.41|953.53|958.99|956.11|955.24|952.36|0
1653579900000|2022-05-26 15:45:00|955.94|953.06|959.93|957.05|962.52|959.64|955.59|952.71|0
1653580200000|2022-05-26 15:50:00|960.17|957.29|959.46|956.58|962.04|959.16|958.76|955.88|0
1653580500000|2022-05-26 15:55:00|959.23|956.35|955.71|952.83|959.46|956.58|954.3|951.42|0
1653580800000|2022-05-26 16:00:00|955.94|953.06|951.02|948.14|957.58|954.7|950.78|947.9|0
1653581100000|2022-05-26 16:05:00|951.25|948.37|953.83|950.95|954.77|951.89|950.78|947.9|0
1653581400000|2022-05-26 16:10:00|954.06|951.18|949.14|946.26|954.06|951.18|948.44|945.56|0
1653581700000|2022-05-26 16:15:00|949.38|946.5|949.14|946.26|951.25|948.37|948.91|946.03|0
1653582000000|2022-05-26 16:20:00|949.37|946.49|945.86|942.98|949.37|946.49|945.63|942.75|0
1653582300000|2022-05-26 16:25:00|945.63|942.75|943.76|940.88|947.27|944.39|943.76|940.88|0
1653582600000|2022-05-26 16:30:00|943.52|940.64|945|942.12|945.47|942.59|942.12|939.24|0
1653582900000|2022-05-26 16:35:00|944.77|941.89|943.6|940.72|946.17|943.29|943.37|940.49|0
1653583200000|2022-05-26 16:40:00|943.37|940.49|945.7|942.82|945.94|943.06|943.13|940.25|0
1653583500000|2022-05-26 16:45:00|946.17|943.29|943.6|940.72|947.11|944.23|942.9|940.02|0
1653583800000|2022-05-26 16:50:00|943.83|940.95|940.33|937.45|943.83|940.95|940.33|937.45|0
1653584100000|2022-05-26 16:55:00|940.09|937.21|937.99|935.11|941.03|938.15|937.52|934.64|0
1653584400000|2022-05-26 17:00:00|937.76|934.88|935.42|932.54|937.99|935.11|935.19|932.31|0
1653584700000|2022-05-26 17:05:00|935.66|932.78|933.09|930.21|936.12|933.24|933.09|930.21|0
1653585000000|2022-05-26 17:10:00|932.86|929.98|936.82|933.94|939.39|936.51|931.46|928.58|0
1653585300000|2022-05-26 17:15:00|936.59|933.71|938.92|936.04|939.62|936.74|936.59|933.71|0
1653585600000|2022-05-26 17:20:00|938.69|935.81|943.91|941.03|943.91|941.03|937.13|934.25|0
1653585900000|2022-05-26 17:25:00|943.68|940.8|943.91|941.03|945.55|942.67|939.94|937.06|0
1653586200000|2022-05-26 17:30:00|943.44|940.56|940.64|937.76|944.38|941.5|940.17|937.29|0
1653586500000|2022-05-26 17:35:00|940.99|938.11|942.04|939.16|942.98|940.1|940.87|937.99|0
1653586800000|2022-05-26 17:40:00|941.57|938.69|941.1|938.22|943.21|940.33|940.17|937.29|0
1653587100000|2022-05-26 17:45:00|941.34|938.46|940.4|937.52|942.04|939.16|939.47|936.59|0
1653587400000|2022-05-26 17:50:00|940.63|937.75|941.22|938.34|941.8|938.92|939.93|937.05|0
1653587700000|2022-05-26 17:55:00|941.1|938.22|938.3|935.42|944.85|941.97|937.36|934.48|0
1653588000000|2022-05-26 18:00:00|938.53|935.65|938.53|935.65|940.87|937.99|937.13|934.25|0
1653588300000|2022-05-26 18:05:00|938.76|935.88|939.7|936.82|942.97|940.09|938.06|935.18|0
1653588600000|2022-05-26 18:10:00|939.23|936.35|939.23|936.35|942.27|939.39|938.29|935.41|0
1653588900000|2022-05-26 18:15:00|939.7|936.82|939.7|936.82|940.63|937.75|937.59|934.71|0
1653589200000|2022-05-26 18:20:00|939.46|936.58|935.26|932.38|939.7|936.82|935.26|932.38|0
1653589500000|2022-05-26 18:25:00|935.49|932.61|939.23|936.35|940.16|937.28|934.79|931.91|0
1653589800000|2022-05-26 18:30:00|939.46|936.58|941.22|938.34|941.8|938.92|938.29|935.41|0
1653590100000|2022-05-26 18:35:00|941.1|938.22|943.91|941.03|946.25|943.37|940.86|937.98|0
1653590400000|2022-05-26 18:40:00|944.14|941.26|941.56|938.68|946.01|943.13|940.86|937.98|0
1653590700000|2022-05-26 18:45:00|941.33|938.45|942.03|939.15|943.44|940.56|940.16|937.28|0
1653591000000|2022-05-26 18:50:00|941.92|939.04|941.8|938.92|942.97|940.09|939.69|936.81|0
1653591300000|2022-05-26 18:55:00|942.03|939.15|940.39|937.51|942.27|939.39|938.52|935.64|0
1653591600000|2022-05-26 19:00:00|940.86|937.98|946.71|943.83|948.59|945.71|939.93|937.05|0
1653591900000|2022-05-26 19:05:00|946.95|944.07|941.33|938.45|947.42|944.54|940.16|937.28|0
1653592200000|2022-05-26 19:10:00|941.56|938.68|945.49|942.61|947.01|944.13|941.33|938.45|0
1653592500000|2022-05-26 19:15:00|945.6|942.72|950.28|947.4|954.02|951.14|944.44|941.56|0
1653592800000|2022-05-26 19:20:00|950.04|947.16|952.04|949.16|954.96|952.08|949.11|946.23|0
1653593100000|2022-05-26 19:25:00|952.15|949.27|949.34|946.46|954.49|951.61|947.24|944.36|0
1653593400000|2022-05-26 19:30:00|950.04|947.16|946.3|943.42|950.98|948.1|945.6|942.72|0
1653593700000|2022-05-26 19:35:00|946.54|943.66|944.2|941.32|949.58|946.7|943.73|940.85|0
1653594000000|2022-05-26 19:40:00|944.67|941.79|938.83|935.95|944.9|942.02|938.83|935.95|0
1653594300000|2022-05-26 19:45:00|938.37|935.49|934.87|931.99|940.7|937.82|934.87|931.99|0
1653594600000|2022-05-26 19:50:00|932.54|929.66|945.83|942.95|945.83|942.95|932.31|929.43|0
1653594900000|2022-05-26 19:55:00|946.53|943.65|949.1|946.22|951.21|948.33|944.2|941.32|0
1653595200000|2022-05-26 20:00:00|948.4|945.52|952.7|949.82|952.7|949.82|948.4|945.52|0
1653595500000|2022-05-26 20:05:00|952.94|950.06|954.11|951.23|956.22|953.34|952.94|950.06|0
1653595800000|2022-05-26 20:10:00|953.64|950.76|954.58|951.7|955.17|952.29|952.7|949.82|0
1653596100000|2022-05-26 20:15:00|954.82|951.46|954.35|950.99|955.05|951.69|952.47|949.11|0
1653596400000|2022-05-26 20:20:00|954.47|951.11|954.94|951.58|955.05|951.69|953.41|950.05|0
1653596700000|2022-05-26 20:25:00|955.05|951.69|953.64|950.28|955.05|951.69|953.18|949.82|0
1653597000000|2022-05-26 20:30:00|953.88|950.52|952.71|949.35|954.35|950.99|952.59|949.23|0
1653597300000|2022-05-26 20:35:00|952.94|949.58|952.71|949.35|953.41|950.05|952.47|949.11|0
1653597600000|2022-05-26 20:40:00|952.94|949.58|952.47|949.11|953.17|949.81|952.24|948.88|0
1653597900000|2022-05-26 20:45:00|952.94|949.58|952.71|949.35|953.41|950.05|952.47|949.11|0
1653598200000|2022-05-26 20:50:00|953.17|949.81|952.47|949.11|954.11|950.75|952.47|949.11|0
1653598500000|2022-05-26 20:55:00|952.94|949.58|952.36|949|952.94|949.58|951.65|948.29|0
1653598800000|2022-05-26 21:00:00|952.54|949.18|951.93|948.57|952.54|949.18|951.72|948.36|0
1653599100000|2022-05-26 21:05:00|951.82|948.46|951.34|947.98|951.82|948.46|950.96|947.6|0
1653599400000|2022-05-26 21:10:00|951.41|948.05|952.12|948.76|952.26|948.9|951.34|947.98|0
1653599700000|2022-05-26 21:15:00|952.09|948.73|953.22|949.86|953.31|949.95|952.03|948.67|0
1653600000000|2022-05-26 21:20:00|953.18|949.82|953.01|949.65|953.35|949.99|952.87|949.51|0
1653600300000|2022-05-26 21:25:00|953.04|949.68|952.8|949.44|953.14|949.78|952.66|949.3|0
1653600600000|2022-05-26 21:30:00|952.7|949.34|952.35|948.99|952.7|949.34|952.35|948.99|0
1653600900000|2022-05-26 21:35:00|952.39|949.03|952.39|949.03|952.46|949.1|952.22|948.86|0
1653601200000|2022-05-26 21:40:00|952.53|949.17|952.53|949.17|952.53|949.17|952.22|948.86|0
1653601500000|2022-05-26 21:45:00|952.32|948.96|952.7|949.34|952.7|949.34|952.32|948.96|0
1653601800000|2022-05-26 21:50:00|952.6|949.24|952.9|949.54|953.28|949.92|952.45|949.09|0
1653602100000|2022-05-26 21:55:00|953.07|949.71|954.34|950.98|954.4|951.04|952.7|949.34|0
1653602400000|2022-05-26 22:00:00|954.93|951.57|953.05|949.69|955.51|952.15|952.35|948.99|0
1653602700000|2022-05-26 22:05:00|952.82|949.46|950.71|947.35|953.63|950.27|950.48|947.12|0
1653603000000|2022-05-26 22:10:00|950.24|946.88|950.12|946.76|952.12|948.76|949.65|946.29|0
1653603300000|2022-05-26 22:15:00|949.88|946.52|948.01|944.65|950.01|946.65|948.01|944.65|0
1653603600000|2022-05-26 22:20:00|948.25|944.89|946.84|943.48|948.25|944.89|946.14|942.78|0
1653603900000|2022-05-26 22:25:00|946.61|943.25|949.41|946.05|949.65|946.29|946.03|942.67|0
1653604200000|2022-05-26 22:30:00|948.95|945.59|950.59|947.23|950.82|947.46|948.24|944.88|0
1653604500000|2022-05-26 22:35:00|950.82|947.46|951.29|947.93|951.29|947.93|950.24|946.88|0
1653604800000|2022-05-26 22:40:00|951.05|947.69|948.24|944.88|951.29|947.93|948.24|944.88|0
1653605100000|2022-05-26 22:45:00|948.01|944.65|949.88|946.52|950.35|946.99|948.01|944.65|0
1653605400000|2022-05-26 22:50:00|949.65|946.29|949.41|946.05|950.11|946.75|948.71|945.35|0
1653605700000|2022-05-26 22:55:00|949.65|946.29|949.53|946.17|950.35|946.99|949.41|946.05|0
1653606000000|2022-05-26 23:00:00|949.3|945.94|950.47|947.11|950.82|947.46|949.3|945.94|0
1653606300000|2022-05-26 23:05:00|950.35|946.99|949.18|945.82|950.58|947.22|948.71|945.35|0
1653606600000|2022-05-26 23:10:00|949.41|946.05|949.18|945.82|949.41|946.05|948.36|945|0
1653606900000|2022-05-26 23:15:00|949.3|945.94|950.11|946.75|950.35|946.99|948.47|945.11|0
1653607200000|2022-05-26 23:20:00|949.88|946.52|948.94|945.58|949.88|946.52|948.71|945.35|0
1653607500000|2022-05-26 23:25:00|948.83|945.47|947.77|944.41|948.94|945.58|947.54|944.18|0
1653607800000|2022-05-26 23:30:00|948|944.64|946.83|943.47|948.24|944.88|946.83|943.47|0
1653608100000|2022-05-26 23:35:00|946.95|943.59|946.13|942.77|947.07|943.71|946.02|942.66|0
1653608400000|2022-05-26 23:40:00|945.66|942.3|946.02|942.66|946.36|943|945.43|942.07|0
1653608700000|2022-05-26 23:45:00|945.9|942.54|946.13|942.77|946.13|942.77|944.73|941.37|0
1653609000000|2022-05-26 23:50:00|945.55|942.19|946.13|942.77|947.3|943.94|945.43|942.07|0
1653609300000|2022-05-26 23:55:00|946.36|943|946.95|943.59|946.95|943.59|945.78|942.42|0
1653609600000|2022-05-27 00:00:00|946.83|943.47|946.13|942.77|947.53|944.17|944.49|941.13|0
1653609900000|2022-05-27 00:05:00|945.89|942.53|947.06|943.7|947.3|943.94|944.96|941.6|0
1653610200000|2022-05-27 00:10:00|947.3|943.94|948.82|945.46|949.29|945.93|946.83|943.47|0
1653610500000|2022-05-27 00:15:00|948.7|945.34|947.53|944.17|949.87|946.51|946.83|943.47|0
1653610800000|2022-05-27 00:20:00|947.3|943.94|947.53|944.17|948.23|944.87|946.59|943.23|0
1653611100000|2022-05-27 00:25:00|947.42|944.06|947.53|944.17|948.23|944.87|947.29|943.93|0
1653611400000|2022-05-27 00:30:00|947.29|943.93|947.42|944.06|947.76|944.4|946.59|943.23|0
1653611700000|2022-05-27 00:35:00|947.53|944.17|951.74|948.38|952.45|949.09|947.29|943.93|0
1653612000000|2022-05-27 00:40:00|951.63|948.27|957.6|954.24|958.31|954.95|951.63|948.27|0
1653612300000|2022-05-27 00:45:00|958.31|954.95|960.19|956.83|961.13|957.77|957.6|954.24|0
1653612600000|2022-05-27 00:50:00|960.07|956.71|957.26|953.9|960.07|956.71|956.2|952.84|0
1653612900000|2022-05-27 00:55:00|957.37|954.01|956.08|952.72|957.6|954.24|955.26|951.9|0
1653613200000|2022-05-27 01:00:00|955.96|952.6|955.72|952.36|956.32|952.96|954.32|950.96|0
1653613500000|2022-05-27 01:05:00|955.49|952.13|955.49|952.13|956.08|952.72|954.55|951.19|0
1653613800000|2022-05-27 01:10:00|955.61|952.25|953.61|950.25|956.66|953.3|953.61|950.25|0
1653614100000|2022-05-27 01:15:00|953.74|950.38|952.21|948.85|954.32|950.96|952.21|948.85|0
1653614400000|2022-05-27 01:20:00|951.97|948.61|951.97|948.61|953.38|950.02|951.5|948.14|0
1653614700000|2022-05-27 01:25:00|951.74|948.38|954.32|950.96|954.55|951.19|951.62|948.26|0
1653615000000|2022-05-27 01:30:00|953.85|950.49|952.44|949.08|955.49|952.13|952.44|949.08|0
1653615300000|2022-05-27 01:35:00|952.2|948.84|956.78|953.42|957.36|954|951.62|948.26|0
1653615600000|2022-05-27 01:40:00|956.42|953.06|955.25|951.89|957.13|953.77|955.14|951.78|0
1653615900000|2022-05-27 01:45:00|955.37|952.01|954.55|951.19|956.19|952.83|953.84|950.48|0
1653616200000|2022-05-27 01:50:00|954.31|950.95|952.09|948.73|954.31|950.95|950.8|947.44|0
1653616500000|2022-05-27 01:55:00|951.97|948.61|952.91|949.55|954.31|950.95|951.27|947.91|0
1653616800000|2022-05-27 02:00:00|953.84|950.48|952.44|949.08|954.08|950.72|952.2|948.84|0
1653617100000|2022-05-27 02:05:00|952.32|948.96|953.37|950.01|954.55|951.19|951.62|948.26|0
1653617400000|2022-05-27 02:10:00|952.9|949.54|954.9|951.54|955.01|951.65|952.9|949.54|0
1653617700000|2022-05-27 02:15:00|954.78|951.42|954.54|951.18|955.72|952.36|954.08|950.72|0
1653618000000|2022-05-27 02:20:00|954.2|950.84|953.49|950.13|954.54|951.18|953.49|950.13|0
1653618300000|2022-05-27 02:25:00|953.37|950.01|955.25|951.89|955.48|952.12|953.26|949.9|0
1653618600000|2022-05-27 02:30:00|955.13|951.77|954.78|951.42|955.48|952.12|954.07|950.71|0
1653618900000|2022-05-27 02:35:00|954.54|951.18|953.84|950.48|955.95|952.59|953.73|950.37|0
1653619200000|2022-05-27 02:40:00|954.07|950.71|955.48|952.12|955.48|952.12|954.07|950.71|0
1653619500000|2022-05-27 02:45:00|955.84|952.48|956.18|952.82|956.89|953.53|955.24|951.88|0
1653619800000|2022-05-27 02:50:00|956.07|952.71|956.89|953.53|956.89|953.53|955.71|952.35|0
1653620100000|2022-05-27 02:55:00|956.65|953.29|956.42|953.06|957.36|954|955.95|952.59|0
1653620400000|2022-05-27 03:00:00|956.18|952.82|955.13|951.77|956.65|953.29|955.13|951.77|0
1653620700000|2022-05-27 03:05:00|955.24|951.88|954.07|950.71|955.48|952.12|953.84|950.48|0
1653621000000|2022-05-27 03:10:00|954.3|950.94|953.96|950.6|955.01|951.65|953.6|950.24|0
1653621300000|2022-05-27 03:15:00|954.3|950.94|953.37|950.01|954.77|951.41|952.9|949.54|0
1653621600000|2022-05-27 03:20:00|953.25|949.89|952.66|949.3|953.25|949.89|951.38|948.02|0
1653621900000|2022-05-27 03:25:00|952.78|949.42|950.91|947.55|952.78|949.42|950.32|946.96|0
1653622200000|2022-05-27 03:30:00|950.79|947.43|951.96|948.6|952.19|948.83|950.79|947.43|0
1653622500000|2022-05-27 03:35:00|952.19|948.83|953.13|949.77|953.13|949.77|951.49|948.13|0
1653622800000|2022-05-27 03:40:00|952.89|949.53|952.55|949.19|953.13|949.77|951.96|948.6|0
1653623100000|2022-05-27 03:45:00|952.31|948.95|952.66|949.3|952.66|949.3|951.96|948.6|0
1653623400000|2022-05-27 03:50:00|952.42|949.06|953.72|950.36|953.95|950.59|952.19|948.83|0
1653623700000|2022-05-27 03:55:00|953.6|950.24|955|951.64|955|951.64|953.01|949.65|0
1653624000000|2022-05-27 04:00:00|954.77|951.41|954.3|950.94|955|951.64|954.3|950.94|0
1653624300000|2022-05-27 04:05:00|954.19|950.83|952.89|949.53|954.3|950.94|952.66|949.3|0
1653624600000|2022-05-27 04:10:00|952.78|949.42|951.72|948.36|952.78|949.42|951.25|947.89|0
1653624900000|2022-05-27 04:15:00|951.48|948.12|951.25|947.89|951.95|948.59|951.25|947.89|0
1653625200000|2022-05-27 04:20:00|951.48|948.12|951.72|948.36|951.72|948.36|951.25|947.89|0
1653625500000|2022-05-27 04:25:00|951.95|948.59|951.48|948.12|951.95|948.59|951.01|947.65|0
1653625800000|2022-05-27 04:30:00|951.25|947.89|951.01|947.65|951.72|948.36|950.08|946.72|0
1653626100000|2022-05-27 04:35:00|950.78|947.42|951.25|947.89|951.48|948.12|950.54|947.18|0
1653626400000|2022-05-27 04:40:00|951.01|947.65|949.73|946.37|951.25|947.89|949.61|946.25|0
1653626700000|2022-05-27 04:45:00|949.61|946.25|950.07|946.71|950.31|946.95|949.14|945.78|0
1653627000000|2022-05-27 04:50:00|949.84|946.48|950.78|947.42|950.9|947.54|949.61|946.25|0
1653627300000|2022-05-27 04:55:00|950.54|947.18|951.37|948.01|951.37|948.01|950.54|947.18|0
1653627600000|2022-05-27 05:00:00|951.24|947.88|951.48|948.12|952.42|949.06|951.24|947.88|0
1653627900000|2022-05-27 05:05:00|951.6|948.24|951.13|947.77|952.42|949.06|950.31|946.95|0
1653628200000|2022-05-27 05:10:00|951.24|947.88|949.73|946.37|951.24|947.88|949.37|946.01|0
1653628500000|2022-05-27 05:15:00|949.84|946.48|949.84|946.48|950.31|946.95|948.67|945.31|0
1653628800000|2022-05-27 05:20:00|950.07|946.71|951.71|948.35|951.95|948.59|949.72|946.36|0
1653629100000|2022-05-27 05:25:00|951.83|948.47|950.54|947.18|951.95|948.59|950.19|946.83|0
1653629400000|2022-05-27 05:30:00|950.77|947.41|951.83|948.47|951.94|948.58|950.3|946.94|0
1653629700000|2022-05-27 05:35:00|951.71|948.35|952.18|948.82|952.65|949.29|950.77|947.41|0
1653630000000|2022-05-27 05:40:00|951.94|948.58|953|949.64|953.82|950.46|951.94|948.58|0
1653630300000|2022-05-27 05:45:00|953.11|949.75|955.22|951.86|956.4|953.04|952.77|949.41|0
1653630600000|2022-05-27 05:50:00|955.46|952.1|956.4|953.04|956.63|953.27|955.22|951.86|0
1653630900000|2022-05-27 05:55:00|956.63|953.27|953.35|949.99|957.34|953.98|953.35|949.99|0
1653631200000|2022-05-27 06:00:00|953.24|949.88|953.58|950.22|956.16|952.8|953.11|949.75|0
1653631500000|2022-05-27 06:05:00|953.35|949.99|956.4|953.04|957.57|954.21|953.23|949.87|0
1653631800000|2022-05-27 06:10:00|956.16|952.8|954.52|951.16|956.63|953.27|953.82|950.46|0
1653632100000|2022-05-27 06:15:00|954.75|951.39|954.75|951.39|954.99|951.63|953.11|949.75|0
1653632400000|2022-05-27 06:20:00|954.99|951.63|955.36|952|955.83|952.47|953.72|950.36|0
1653632700000|2022-05-27 06:25:00|955.25|951.89|954.19|950.83|957.47|954.11|954.19|950.83|0
1653633000000|2022-05-27 06:30:00|954.42|951.06|954.42|951.06|956.06|952.7|954.19|950.83|0
1653633300000|2022-05-27 06:35:00|954.31|950.95|954.89|951.53|954.89|951.53|953.72|950.36|0
1653633600000|2022-05-27 06:40:00|954.78|951.42|954.42|951.06|956.29|952.93|954.19|950.83|0
1653633900000|2022-05-27 06:45:00|954.31|950.95|953.95|950.59|954.65|951.29|952.78|949.42|0
1653634200000|2022-05-27 06:50:00|954.07|950.71|949.27|945.91|954.07|950.71|949.27|945.91|0
1653634500000|2022-05-27 06:55:00|949.04|945.68|947.87|944.51|949.97|946.61|947.63|944.27|0
1653634800000|2022-05-27 07:00:00|948.22|944.86|947.29|943.93|949.97|946.61|945.53|942.17|0
1653635100000|2022-05-27 07:05:00|947.16|944.28|947.98|945.1|948.79|945.91|946.92|944.04|0
1653635400000|2022-05-27 07:10:00|947.86|944.98|950.43|947.55|952.54|949.66|944.59|941.71|0
1653635700000|2022-05-27 07:15:00|950.32|947.44|953.47|950.59|954.06|951.18|949.5|946.62|0
1653636000000|2022-05-27 07:20:00|953.71|950.83|951.6|948.72|953.71|950.83|951.13|948.25|0
1653636300000|2022-05-27 07:25:00|951.96|949.08|950.55|947.67|952.54|949.66|948.79|945.91|0
1653636600000|2022-05-27 07:30:00|950.43|947.55|950.32|947.44|952.42|949.54|948.79|945.91|0
1653636900000|2022-05-27 07:35:00|950.43|947.55|949.49|946.61|950.55|947.67|947.74|944.86|0
1653637200000|2022-05-27 07:40:00|949.73|946.85|950.32|947.44|952.3|949.42|949.26|946.38|0
1653637500000|2022-05-27 07:45:00|950.55|947.67|951.13|948.25|951.95|949.07|949.49|946.61|0
1653637800000|2022-05-27 07:50:00|951.02|948.14|947.85|944.97|951.36|948.48|947.15|944.27|0
1653638100000|2022-05-27 07:55:00|948.09|945.21|949.96|947.08|950.43|947.55|947.39|944.51|0
1653638400000|2022-05-27 08:00:00|950.19|947.31|950.19|947.31|951.83|948.95|949.72|946.84|0
1653638700000|2022-05-27 08:05:00|950.43|947.55|947.15|944.27|951.13|948.25|946.68|943.8|0
1653639000000|2022-05-27 08:10:00|947.38|944.5|945.98|943.1|949.38|946.5|945.28|942.4|0
1653639300000|2022-05-27 08:15:00|946.22|943.34|946.68|943.8|947.62|944.74|942.95|940.07|0
1653639600000|2022-05-27 08:20:00|946.45|943.57|942.24|939.36|946.57|943.69|942.01|939.13|0
1653639900000|2022-05-27 08:25:00|942.01|939.13|938.63|935.75|942.24|939.36|938.51|935.63|0
1653640200000|2022-05-27 08:30:00|938.28|935.4|935.48|932.6|938.28|935.4|934.55|931.67|0
1653640500000|2022-05-27 08:35:00|935.6|932.72|937.34|934.46|937.34|934.46|934.2|931.32|0
1653640800000|2022-05-27 08:40:00|937.23|934.35|938.04|935.16|938.51|935.63|935.71|932.83|0
1653641100000|2022-05-27 08:45:00|938.16|935.28|939.91|937.03|940.14|937.26|938.16|935.28|0
1653641400000|2022-05-27 08:50:00|939.8|936.92|938.97|936.09|941.07|938.19|938.74|935.86|0
1653641700000|2022-05-27 08:55:00|938.74|935.86|936.41|933.53|939.33|936.45|936.18|933.3|0
1653642000000|2022-05-27 09:00:00|936.3|933.42|940.84|937.96|941.07|938.19|936.06|933.18|0
1653642300000|2022-05-27 09:05:00|941.07|938.19|940.84|937.96|941.89|939.01|940.14|937.26|0
1653642600000|2022-05-27 09:10:00|940.96|938.08|942.36|939.48|942.47|939.59|940.84|937.96|0
1653642900000|2022-05-27 09:15:00|942.7|939.82|940.6|937.72|942.83|939.95|940.6|937.72|0
1653643200000|2022-05-27 09:20:00|940.72|937.84|940.6|937.72|941.3|938.42|940.02|937.14|0
1653643500000|2022-05-27 09:25:00|940.84|937.96|938.04|935.16|941.07|938.19|937.69|934.81|0
1653643800000|2022-05-27 09:30:00|938.27|935.39|938.04|935.16|939.67|936.79|936.64|933.76|0
1653644100000|2022-05-27 09:35:00|938.27|935.39|936.87|933.99|938.74|935.86|936.64|933.76|0
1653644400000|2022-05-27 09:40:00|937.1|934.22|935.94|933.06|937.1|934.22|935.01|932.13|0
1653644700000|2022-05-27 09:45:00|936.17|933.29|935|932.12|937.34|934.46|934.31|931.43|0
1653645000000|2022-05-27 09:50:00|934.54|931.66|932.21|929.33|934.54|931.66|932.21|929.33|0
1653645300000|2022-05-27 09:55:00|931.74|928.86|931.04|928.16|931.98|929.1|928.49|925.61|0
1653645600000|2022-05-27 10:00:00|930.81|927.93|934.77|931.89|937.1|934.22|930.81|927.93|0
1653645900000|2022-05-27 10:05:00|935|932.12|938.96|936.08|938.96|936.08|934.66|931.78|0
1653646200000|2022-05-27 10:10:00|938.73|935.85|935.93|933.05|938.73|935.85|935.47|932.59|0
1653646500000|2022-05-27 10:15:00|935.7|932.82|937.8|934.92|937.8|934.92|935|932.12|0
1653646800000|2022-05-27 10:20:00|938.15|935.27|937.1|934.22|938.96|936.08|936.86|933.98|0
1653647100000|2022-05-27 10:25:00|936.99|934.11|936.63|933.75|937.56|934.68|935.93|933.05|0
1653647400000|2022-05-27 10:30:00|936.4|933.52|937.33|934.45|938.03|935.15|935.93|933.05|0
1653647700000|2022-05-27 10:35:00|937.22|934.34|937.56|934.68|938.26|935.38|936.63|933.75|0
1653648000000|2022-05-27 10:40:00|937.8|934.92|937.1|934.22|938.03|935.15|935.93|933.05|0
1653648300000|2022-05-27 10:45:00|936.86|933.98|938.49|935.61|938.73|935.85|936.75|933.87|0
1653648600000|2022-05-27 10:50:00|938.38|935.5|934.76|931.88|939.89|937.01|934.3|931.42|0
1653648900000|2022-05-27 10:55:00|935|932.12|933.37|930.49|936.05|933.17|932.9|930.02|0
1653649200000|2022-05-27 11:00:00|934.53|931.65|936.98|934.1|937.09|934.21|934.3|931.42|0
1653649500000|2022-05-27 11:05:00|937.33|934.45|936.63|933.75|938.26|935.38|935.46|932.58|0
1653649800000|2022-05-27 11:10:00|936.86|933.98|936.16|933.28|937.91|935.03|935.23|932.35|0
1653650100000|2022-05-27 11:15:00|936.39|933.51|939.66|936.78|940.36|937.48|935.46|932.58|0
1653650400000|2022-05-27 11:20:00|939.54|936.66|941.06|938.18|941.99|939.11|938.96|936.08|0
1653650700000|2022-05-27 11:25:00|941.29|938.41|939.19|936.31|941.52|938.64|938.96|936.08|0
1653651000000|2022-05-27 11:30:00|939.31|936.43|940.59|937.71|942.11|939.23|939.19|936.31|0
1653651300000|2022-05-27 11:35:00|940.35|937.47|941.18|938.3|942.22|939.34|940.01|937.13|0
1653651600000|2022-05-27 11:40:00|941.29|938.41|938.72|935.84|941.29|938.41|937.79|934.91|0
1653651900000|2022-05-27 11:45:00|938.61|935.73|941.75|938.87|942.45|939.57|938.49|935.61|0
1653652200000|2022-05-27 11:50:00|942.11|939.23|945.72|942.84|946.66|943.78|941.52|938.64|0
1653652500000|2022-05-27 11:55:00|945.49|942.61|946.19|943.31|947.01|944.13|945.26|942.38|0
1653652800000|2022-05-27 12:00:00|945.96|943.08|942.22|939.34|947.36|944.48|942.22|939.34|0
1653653100000|2022-05-27 12:05:00|942.45|939.57|938.72|935.84|942.45|939.57|938.48|935.6|0
1653653400000|2022-05-27 12:10:00|938.48|935.6|939.18|936.3|939.54|936.66|937.32|934.44|0
1653653700000|2022-05-27 12:15:00|939.42|936.54|941.28|938.4|941.28|938.4|939.42|936.54|0
1653654000000|2022-05-27 12:20:00|940.82|937.94|939.42|936.54|941.52|938.64|938.25|935.37|0
1653654300000|2022-05-27 12:25:00|939.54|936.66|941.75|938.87|942.1|939.22|939.18|936.3|0
1653654600000|2022-05-27 12:30:00|941.51|938.63|935.92|933.04|945.02|942.14|933.82|930.94|0
1653654900000|2022-05-27 12:35:00|934.98|932.1|926.37|923.49|936.27|933.39|925.68|922.8|0
1653655200000|2022-05-27 12:40:00|926.73|923.85|926.37|923.49|928.23|925.35|925.8|922.92|0
1653655500000|2022-05-27 12:45:00|926.14|923.26|918.88|916|926.37|923.49|918.88|916|0
1653655800000|2022-05-27 12:50:00|918.41|915.53|920.74|917.86|921.91|919.03|918.18|915.3|0
1653656100000|2022-05-27 12:55:00|920.51|917.63|919.81|916.93|922.14|919.26|919.81|916.93|0
1653656400000|2022-05-27 13:00:00|919.11|916.23|920.4|917.52|920.74|917.86|917.71|914.83|0
1653656700000|2022-05-27 13:05:00|920.27|917.39|919.58|916.7|920.63|917.75|917.95|915.07|0
1653657000000|2022-05-27 13:10:00|919.81|916.93|919.58|916.7|920.97|918.09|918.64|915.76|0
1653657300000|2022-05-27 13:15:00|919.34|916.46|922.6|919.72|922.83|919.95|918.64|915.76|0
1653657600000|2022-05-27 13:20:00|922.49|919.61|925.63|922.75|926.1|923.22|922.14|919.26|0
1653657900000|2022-05-27 13:25:00|925.52|922.64|923.07|920.19|925.52|922.64|922.6|919.72|0
1653658200000|2022-05-27 13:30:00|923.53|920.65|915.62|912.74|924.23|921.35|912.36|909.48|0
1653658500000|2022-05-27 13:35:00|915.85|912.97|905.64|902.76|916.08|913.2|904.94|902.06|0
1653658800000|2022-05-27 13:40:00|905.4|902.52|908.65|905.77|910.27|907.39|901.7|898.82|0
1653659100000|2022-05-27 13:45:00|908.88|906|898.11|895.23|908.88|906|896.26|893.38|0
1653659400000|2022-05-27 13:50:00|897.42|894.54|893.25|890.37|900.89|898.01|892.56|889.68|0
1653659700000|2022-05-27 13:55:00|893.02|890.14|893.25|890.37|893.94|891.06|888.63|885.75|0
1653660000000|2022-05-27 14:00:00|893.02|890.14|889.78|886.9|896.26|893.38|888.4|885.52|0
1653660300000|2022-05-27 14:05:00|889.55|886.67|891.63|888.75|895.1|892.22|888.86|885.98|0
1653660600000|2022-05-27 14:10:00|890.71|887.83|888.4|885.52|892.09|889.21|887.47|884.59|0
1653660900000|2022-05-27 14:15:00|888.63|885.75|885.64|882.76|888.86|885.98|884.95|882.07|0
1653661200000|2022-05-27 14:20:00|884.95|882.07|882.4|879.52|885.41|882.53|880.32|877.44|0
1653661500000|2022-05-27 14:25:00|882.63|879.75|886.34|883.46|886.8|883.92|882.17|879.29|0
1653661800000|2022-05-27 14:30:00|884.95|882.07|885.18|882.3|886.1|883.22|882.63|879.75|0
1653662100000|2022-05-27 14:35:00|885.64|882.76|886.33|883.45|886.57|883.69|882.86|879.98|0
1653662400000|2022-05-27 14:40:00|885.64|882.76|889.26|886.38|890.51|887.63|885.64|882.76|0
1653662700000|2022-05-27 14:45:00|889.49|886.61|888.57|885.69|892.96|890.08|888.11|885.23|0
1653663000000|2022-05-27 14:50:00|888.11|885.23|888.8|885.92|890.42|887.54|887.42|884.54|0
1653663300000|2022-05-27 14:55:00|888.57|885.69|894.11|891.23|894.8|891.92|887.88|885|0
1653663600000|2022-05-27 15:00:00|893.65|890.77|895.5|892.62|898.04|895.16|892.26|889.38|0
1653663900000|2022-05-27 15:05:00|895.27|892.39|890.88|888|896.65|893.77|890.88|888|0
1653664200000|2022-05-27 15:10:00|890.64|887.76|886.95|884.07|891.8|888.92|886.72|883.84|0
1653664500000|2022-05-27 15:15:00|887.41|884.53|885.34|882.46|888.34|885.46|883.73|880.85|0
1653664800000|2022-05-27 15:20:00|885.11|882.23|884.88|882|886.49|883.61|883.26|880.38|0
1653665100000|2022-05-27 15:25:00|885.11|882.23|886.15|883.27|888.33|885.45|884.65|881.77|0
1653665400000|2022-05-27 15:30:00|885.8|882.92|884.64|881.76|886.49|883.61|882.92|880.04|0
1653665700000|2022-05-27 15:35:00|884.87|881.99|885.35|882.47|887.87|884.99|883.72|880.84|0
1653666000000|2022-05-27 15:40:00|885.12|882.24|881.66|878.78|885.81|882.93|879.58|876.7|0
1653666300000|2022-05-27 15:45:00|881.89|879.01|879.35|876.47|882.58|879.7|878.43|875.55|0
1653666600000|2022-05-27 15:50:00|879.12|876.24|879.81|876.93|880.5|877.62|877.97|875.09|0
1653666900000|2022-05-27 15:55:00|880.04|877.16|879.12|876.24|881.2|878.32|878.89|876.01|0
1653667200000|2022-05-27 16:00:00|878.89|876.01|877.28|874.4|879.12|876.24|876.13|873.25|0
1653667500000|2022-05-27 16:05:00|877.51|874.63|878.2|875.32|879.81|876.93|876.82|873.94|0
1653667800000|2022-05-27 16:10:00|878.43|875.55|876.59|873.71|878.66|875.78|875.9|873.02|0
1653668100000|2022-05-27 16:15:00|876.82|873.94|879.58|876.7|881.88|879|876.59|873.71|0
1653668400000|2022-05-27 16:20:00|879.81|876.93|883.04|880.16|883.27|880.39|879.35|876.47|0
1653668700000|2022-05-27 16:25:00|883.96|881.08|880.5|877.62|884.08|881.2|880.04|877.16|0
1653669000000|2022-05-27 16:30:00|880.85|877.97|882.46|879.58|882.8|879.92|879.58|876.7|0
1653669300000|2022-05-27 16:35:00|882.34|879.46|881.65|878.77|884.88|882|880.85|877.97|0
1653669600000|2022-05-27 16:40:00|881.88|879|880.73|877.85|882.11|879.23|879.81|876.93|0
1653669900000|2022-05-27 16:45:00|880.5|877.62|884.65|881.77|884.65|881.77|880.5|877.62|0
1653670200000|2022-05-27 16:50:00|884.42|881.54|880.73|877.85|885.57|882.69|880.5|877.62|0
1653670500000|2022-05-27 16:55:00|880.96|878.08|880.03|877.15|880.96|878.08|878.42|875.54|0
1653670800000|2022-05-27 17:00:00|879.8|876.92|878.42|875.54|881.19|878.31|878.19|875.31|0
1653671100000|2022-05-27 17:05:00|878.19|875.31|876.81|873.93|879.57|876.69|876.58|873.7|0
1653671400000|2022-05-27 17:10:00|877.27|874.39|878.19|875.31|879.57|876.69|876.35|873.47|0
1653671700000|2022-05-27 17:15:00|878.42|875.54|878.19|875.31|880.03|877.15|877.73|874.85|0
1653672000000|2022-05-27 17:20:00|878.42|875.54|880.26|877.38|881.88|879|877.73|874.85|0
1653672300000|2022-05-27 17:25:00|880.03|877.15|880.26|877.38|882.11|879.23|879.57|876.69|0
1653672600000|2022-05-27 17:30:00|880.15|877.27|881.41|878.53|881.87|878.99|878.19|875.31|0
1653672900000|2022-05-27 17:35:00|881.64|878.76|883.26|880.38|883.26|880.38|880.26|877.38|0
1653673200000|2022-05-27 17:40:00|883.03|880.15|883.95|881.07|884.64|881.76|882.45|879.57|0
1653673500000|2022-05-27 17:45:00|883.72|880.84|882.79|879.91|884.87|881.99|882.33|879.45|0
1653673800000|2022-05-27 17:50:00|883.03|880.15|881.87|878.99|883.49|880.61|881.41|878.53|0
1653674100000|2022-05-27 17:55:00|882.1|879.22|881.41|878.53|883.26|880.38|881.18|878.3|0
1653674400000|2022-05-27 18:00:00|881.76|878.88|881.64|878.76|883.49|880.61|880.49|877.61|0
1653674700000|2022-05-27 18:05:00|881.87|878.99|879.79|876.91|884.18|881.3|879.79|876.91|0
1653675000000|2022-05-27 18:10:00|879.56|876.68|880.49|877.61|881.18|878.3|879.33|876.45|0
1653675300000|2022-05-27 18:15:00|880.72|877.84|877.95|875.07|880.72|877.84|877.95|875.07|0
1653675600000|2022-05-27 18:20:00|878.18|875.3|877.72|874.84|878.64|875.76|877.49|874.61|0
1653675900000|2022-05-27 18:25:00|877.49|874.61|879.1|876.22|879.79|876.91|877.49|874.61|0
1653676200000|2022-05-27 18:30:00|878.87|875.99|877.72|874.84|879.1|876.22|877.72|874.84|0
1653676500000|2022-05-27 18:35:00|878.18|875.3|878.18|875.3|879.1|876.22|875.42|872.54|0
1653676800000|2022-05-27 18:40:00|878.41|875.53|876.57|873.69|880.25|877.37|876.34|873.46|0
1653677100000|2022-05-27 18:45:00|876.34|873.46|875.87|872.99|877.38|874.5|875.41|872.53|0
1653677400000|2022-05-27 18:50:00|876.33|873.45|875.87|872.99|877.02|874.14|874.49|871.61|0
1653677700000|2022-05-27 18:55:00|875.64|872.76|873.34|870.46|875.64|872.76|872.88|870|0
1653678000000|2022-05-27 19:00:00|874.03|871.15|869.8|866.92|874.26|871.38|869.8|866.92|0
1653678300000|2022-05-27 19:05:00|869.57|866.69|864.51|861.63|870.03|867.15|864.05|861.17|0
1653678600000|2022-05-27 19:10:00|864.05|861.17|864.97|862.09|866.81|863.93|864.05|861.17|0
1653678900000|2022-05-27 19:15:00|864.74|861.86|864.28|861.4|867.27|864.39|864.28|861.4|0
1653679200000|2022-05-27 19:20:00|864.05|861.17|861.52|858.64|865.2|862.32|861.29|858.41|0
1653679500000|2022-05-27 19:25:00|861.75|858.87|860.73|857.85|861.75|858.87|859.82|856.94|0
1653679800000|2022-05-27 19:30:00|860.96|858.08|862.57|859.69|862.57|859.69|859.13|856.25|0
1653680100000|2022-05-27 19:35:00|862.8|859.92|864.99|862.11|867.41|864.53|862.8|859.92|0
1653680400000|2022-05-27 19:40:00|865.33|862.45|861.19|858.31|866.72|863.84|860.96|858.08|0
1653680700000|2022-05-27 19:45:00|860.73|857.85|864.41|861.53|866.95|864.07|860.5|857.62|0
1653681000000|2022-05-27 19:50:00|864.18|861.3|861.19|858.31|867.18|864.3|860.5|857.62|0
1653681300000|2022-05-27 19:55:00|860.73|857.85|852.7|849.82|860.73|857.85|852.47|849.59|0
1653681600000|2022-05-27 20:00:00|852.01|849.13|852.47|849.59|854.53|851.65|850.4|847.52|0
1653681900000|2022-05-27 20:05:00|852.69|849.81|849.03|846.15|853.38|850.5|848.34|845.46|0
1653682200000|2022-05-27 20:10:00|849.38|846.5|848.21|845.33|849.49|846.61|847.2|844.32|0
1653956400000|2022-05-31 00:20:00|836.86|834.46|838.91|836.51|839.82|837.42|836.86|834.46|0
1653956700000|2022-05-31 00:25:00|838.68|836.28|841.42|839.02|841.99|839.59|838.68|836.28|0
1653957000000|2022-05-31 00:30:00|841.77|839.37|845.76|843.36|847.02|844.62|841.19|838.79|0
1653969600000|2022-05-31 04:00:00|844.56|841.76|844.56|841.76|845.01|842.21|844.56|841.76|0
1653969900000|2022-05-31 04:05:00|844.68|841.88|843.19|840.39|844.68|841.88|842.16|839.36|0
1653970200000|2022-05-31 04:10:00|842.96|840.16|843.87|841.07|844.1|841.3|842.96|840.16|0
1653970500000|2022-05-31 04:15:00|843.64|840.84|844.55|841.75|844.78|841.98|843.64|840.84|0
1653970800000|2022-05-31 04:20:00|844.33|841.53|846.38|843.58|846.61|843.81|844.33|841.53|0
1653971100000|2022-05-31 04:25:00|846.61|843.81|844.55|841.75|846.61|843.81|844.55|841.75|0
1653971400000|2022-05-31 04:30:00|844.1|841.3|844.44|841.64|845.47|842.67|843.18|840.38|0
1653971700000|2022-05-31 04:35:00|844.55|841.75|844.67|841.87|845.69|842.89|843.76|840.96|0
1653972000000|2022-05-31 04:40:00|844.55|841.75|844.32|841.52|845.47|842.67|844.09|841.29|0
1653972300000|2022-05-31 04:45:00|844.67|841.87|843.98|841.18|844.9|842.1|843.64|840.84|0
1653972600000|2022-05-31 04:50:00|843.76|840.96|843.07|840.27|844.21|841.41|842.72|839.92|0
1653972900000|2022-05-31 04:55:00|843.18|840.38|843.64|840.84|844.32|841.52|842.95|840.15|0
1653973200000|2022-05-31 05:00:00|843.18|840.38|843.18|840.38|844.09|841.29|842.04|839.24|0
1653973500000|2022-05-31 05:05:00|843.07|840.27|843.75|840.95|844.32|841.52|842.26|839.46|0
1653973800000|2022-05-31 05:10:00|843.63|840.83|843.29|840.49|845|842.2|842.72|839.92|0
1653974100000|2022-05-31 05:15:00|843.4|840.6|843.63|840.83|844.09|841.29|842.84|840.04|0
1653974400000|2022-05-31 05:20:00|843.75|840.95|842.03|839.23|844.55|841.75|841.58|838.78|0
1653974700000|2022-05-31 05:25:00|842.15|839.35|841.12|838.32|843.17|840.37|841.12|838.32|0
1653975000000|2022-05-31 05:30:00|841.24|838.44|840.66|837.86|841.47|838.67|840.21|837.41|0
1653975300000|2022-05-31 05:35:00|840.43|837.63|843.63|840.83|844.09|841.29|840.21|837.41|0
1653975600000|2022-05-31 05:40:00|844.09|841.29|844.54|841.74|844.77|841.97|842.94|840.14|0
1653975900000|2022-05-31 05:45:00|844.66|841.86|845|842.2|845.46|842.66|844.31|841.51|0
1653976200000|2022-05-31 05:50:00|844.77|841.97|846.6|843.8|847.28|844.48|843.63|840.83|0
1653976500000|2022-05-31 05:55:00|846.49|843.69|846.14|843.34|846.49|843.69|842.48|839.68|0
1653976800000|2022-05-31 06:00:00|846.37|843.57|847.97|845.17|847.97|845.17|844.77|841.97|0
1653977100000|2022-05-31 06:05:00|847.86|845.06|849.57|846.77|850.72|847.92|845.45|842.65|0
1653977400000|2022-05-31 06:10:00|850.03|847.23|850.71|847.91|851.86|849.06|849.34|846.54|0
1653977700000|2022-05-31 06:15:00|850.94|848.14|853.23|850.43|856.67|853.87|850.26|847.46|0
1653978000000|2022-05-31 06:20:00|853.81|851.01|851.63|848.83|854.15|851.35|851.63|848.83|0
1653978300000|2022-05-31 06:25:00|851.86|849.06|849|846.2|851.86|849.06|848.65|845.85|0
1653978600000|2022-05-31 06:30:00|848.88|846.08|848.54|845.74|849.34|846.54|847.97|845.17|0
1653978900000|2022-05-31 06:35:00|848.42|845.62|851.86|849.06|852.09|849.29|848.19|845.39|0
1653979200000|2022-05-31 06:40:00|851.63|848.83|856.9|854.1|856.9|854.1|850.71|847.91|0
1653979500000|2022-05-31 06:45:00|856.67|853.87|861.95|859.15|862.53|859.73|855.98|853.18|0
1653979800000|2022-05-31 06:50:00|861.72|858.92|860.8|858|863.56|860.76|859.08|856.28|0
1653980100000|2022-05-31 06:55:00|860.57|857.77|859.08|856.28|861.26|858.46|857.59|854.79|0
1653980400000|2022-05-31 07:00:00|859.42|856.62|860.69|857.89|862.64|859.84|857.36|854.56|0
1653980700000|2022-05-31 07:05:00|859.57|857.17|861.82|859.42|866.41|864.01|859.34|856.94|0
1653981000000|2022-05-31 07:10:00|862.17|859.77|863.88|861.48|866.18|863.78|861.13|858.73|0
1653981300000|2022-05-31 07:15:00|863.42|861.02|868.94|866.54|868.94|866.54|862.73|860.33|0
1653981600000|2022-05-31 07:20:00|869.17|866.77|865.72|863.32|869.86|867.46|865.49|863.09|0
1653981900000|2022-05-31 07:25:00|865.26|862.86|866.64|864.24|867.56|865.16|863.88|861.48|0
1653982200000|2022-05-31 07:30:00|866.99|864.59|866.18|863.78|869.29|866.89|864.34|861.94|0
1653982500000|2022-05-31 07:35:00|866.41|864.01|870.09|867.69|870.78|868.38|865.03|862.63|0
1653982800000|2022-05-31 07:40:00|870.32|867.92|867.56|865.16|871.93|869.53|867.56|865.16|0
1653983100000|2022-05-31 07:45:00|867.79|865.39|871.93|869.53|871.93|869.53|867.79|865.39|0
1653983400000|2022-05-31 07:50:00|871.24|868.84|870.43|868.03|871.7|869.3|869.16|866.76|0
1653983700000|2022-05-31 07:55:00|870.54|868.14|867.67|865.27|870.54|868.14|866.29|863.89|0
1653984000000|2022-05-31 08:00:00|866.86|864.46|859.52|857.12|867.55|865.15|859.06|856.66|0
1653984300000|2022-05-31 08:05:00|859.29|856.89|858.6|856.2|861.35|858.95|858.6|856.2|0
1653984600000|2022-05-31 08:10:00|859.29|856.89|859.74|857.34|861.12|858.72|858.37|855.97|0
1653984900000|2022-05-31 08:15:00|859.51|857.11|852.64|850.24|859.74|857.34|851.5|849.1|0
1653985200000|2022-05-31 08:20:00|852.19|849.79|850.81|848.41|853.33|850.93|849.79|847.39|0
1653985500000|2022-05-31 08:25:00|851.04|848.64|848.76|846.36|852.41|850.01|847.61|845.21|0
1653985800000|2022-05-31 08:30:00|848.3|845.9|849.44|847.04|850.7|848.3|848.07|845.67|0
1653986100000|2022-05-31 08:35:00|849.56|847.16|848.53|846.13|851.73|849.33|848.07|845.67|0
1653986400000|2022-05-31 08:40:00|848.07|845.67|846.7|844.3|848.3|845.9|844.19|841.79|0
1653986700000|2022-05-31 08:45:00|846.82|844.42|849.79|847.39|850.81|848.41|845.9|843.5|0
1653987000000|2022-05-31 08:50:00|849.44|847.04|850.35|847.95|850.47|848.07|848.41|846.01|0
1653987300000|2022-05-31 08:55:00|849.89|847.49|852.18|849.78|853.44|851.04|848.64|846.24|0
1653987600000|2022-05-31 09:00:00|851.95|849.55|859.17|856.77|860.65|858.25|851.95|849.55|0
1653987900000|2022-05-31 09:05:00|859.28|856.88|862.72|860.32|862.72|860.32|859.28|856.88|0
1653988200000|2022-05-31 09:10:00|862.95|860.55|866.28|863.88|866.85|864.45|861.8|859.4|0
1653988500000|2022-05-31 09:15:00|866.16|863.76|865.82|863.42|868|865.6|864.78|862.38|0
1653988800000|2022-05-31 09:20:00|865.93|863.53|871.68|869.28|871.68|869.28|861.8|859.4|0
1653989100000|2022-05-31 09:25:00|871.91|869.51|867.08|864.68|871.91|869.51|866.62|864.22|0
1653989400000|2022-05-31 09:30:00|866.85|864.45|870.76|868.36|871.34|868.94|865.13|862.73|0
1653989700000|2022-05-31 09:35:00|871.11|868.71|878.6|876.2|879.06|876.66|870.53|868.13|0
1653990000000|2022-05-31 09:40:00|878.37|875.97|880.9|878.5|883.34|880.94|876.75|874.35|0
1653990300000|2022-05-31 09:45:00|881.37|878.97|878.83|876.43|881.37|878.97|875.83|873.43|0
1653990600000|2022-05-31 09:50:00|879.06|876.66|878.59|876.19|880.21|877.81|877.56|875.16|0
1653990900000|2022-05-31 09:55:00|878.83|876.43|876.98|874.58|879.18|876.78|875.83|873.43|0
1653991200000|2022-05-31 10:00:00|877.21|874.81|880.44|878.04|881.72|879.32|876.64|874.24|0
1653991500000|2022-05-31 10:05:00|880.21|877.81|878.36|875.96|883.33|880.93|878.25|875.85|0
1653991800000|2022-05-31 10:10:00|878.82|876.42|877.9|875.5|879.75|877.35|876.52|874.12|0
1653992100000|2022-05-31 10:15:00|877.67|875.27|878.13|875.73|878.36|875.96|875.71|873.31|0
1653992400000|2022-05-31 10:20:00|878.36|875.96|877.67|875.27|880.44|878.04|876.98|874.58|0
1653992700000|2022-05-31 10:25:00|877.9|875.5|876.97|874.57|878.82|876.42|875.82|873.42|0
1653993000000|2022-05-31 10:30:00|877.21|874.81|877.9|875.5|879.4|877|876.05|873.65|0
1653993300000|2022-05-31 10:35:00|877.79|875.39|870.75|868.35|877.79|875.39|870.75|868.35|0
1653993600000|2022-05-31 10:40:00|870.98|868.58|865.23|862.83|871.44|869.04|864.77|862.37|0
1653993900000|2022-05-31 10:45:00|865.46|863.06|868.2|865.8|869.35|866.95|863.51|861.11|0
1653994200000|2022-05-31 10:50:00|867.97|865.57|870.39|867.99|871.88|869.48|867.17|864.77|0
1653994500000|2022-05-31 10:55:00|870.5|868.1|870.62|868.22|871.19|868.79|868.2|865.8|0
1653994800000|2022-05-31 11:00:00|869.93|867.53|865.44|863.04|869.93|867.53|864.75|862.35|0
1653995100000|2022-05-31 11:05:00|864.98|862.58|861.54|859.14|865.67|863.27|861.31|858.91|0
1653995400000|2022-05-31 11:10:00|861.66|859.26|866.82|864.42|867.28|864.88|859.47|857.07|0
1653995700000|2022-05-31 11:15:00|867.05|864.65|868.89|866.49|870.04|867.64|867.05|864.65|0
1653996000000|2022-05-31 11:20:00|868.66|866.26|869.35|866.95|869.93|867.53|866.82|864.42|0
1653996300000|2022-05-31 11:25:00|869.47|867.07|870.96|868.56|871.42|869.02|869.12|866.72|0
1653996600000|2022-05-31 11:30:00|870.85|868.45|869.12|866.72|871.65|869.25|868.78|866.38|0
1653996900000|2022-05-31 11:35:00|869.58|867.18|867.16|864.76|869.58|867.18|865.21|862.81|0
1653997200000|2022-05-31 11:40:00|867.73|865.33|869.57|867.17|870.5|868.1|867.5|865.1|0
1653997500000|2022-05-31 11:45:00|869.34|866.94|870.15|867.75|870.15|867.75|868.65|866.25|0
1653997800000|2022-05-31 11:50:00|870.03|867.63|873.84|871.44|874.3|871.9|869.57|867.17|0
1653998100000|2022-05-31 11:55:00|873.72|871.32|869.8|867.4|873.95|871.55|869.57|867.17|0
1653998400000|2022-05-31 12:00:00|869.69|867.29|876.94|874.54|877.87|875.47|869.11|866.71|0
1653998700000|2022-05-31 12:05:00|877.18|874.78|878.1|875.7|879.25|876.85|876.6|874.2|0
1653999000000|2022-05-31 12:10:00|877.87|875.47|877.17|874.77|879.71|877.31|876.94|874.54|0
1653999300000|2022-05-31 12:15:00|877.52|875.12|875.56|873.16|879.94|877.54|874.87|872.47|0
1653999600000|2022-05-31 12:20:00|875.33|872.93|878.56|876.16|878.56|876.16|874.87|872.47|0
1653999900000|2022-05-31 12:25:00|878.33|875.93|877.17|874.77|880.63|878.23|876.25|873.85|0
1654000200000|2022-05-31 12:30:00|877.52|875.12|881.79|879.39|882.48|880.08|877.17|874.77|0
1654000500000|2022-05-31 12:35:00|881.33|878.93|880.99|878.59|882.48|880.08|878.79|876.39|0
1654000800000|2022-05-31 12:40:00|880.76|878.36|883.02|880.62|884.18|881.78|880.3|877.9|0
1654001100000|2022-05-31 12:45:00|883.49|881.09|878.88|876.48|884.18|881.78|878.88|876.48|0
1654001400000|2022-05-31 12:50:00|879.11|876.71|880.95|878.55|880.95|878.55|877.96|875.56|0
1654001700000|2022-05-31 12:55:00|880.72|878.32|883.25|880.85|883.48|881.08|878.65|876.25|0
1654002000000|2022-05-31 13:00:00|883.37|880.97|878.42|876.02|883.37|880.97|876.57|874.17|0
1654002300000|2022-05-31 13:05:00|878.19|875.79|876.57|874.17|878.65|876.25|875.65|873.25|0
1654002600000|2022-05-31 13:10:00|876.34|873.94|869.68|867.28|876.57|874.17|869.68|867.28|0
1654002900000|2022-05-31 13:15:00|869.45|867.05|872.43|870.03|873.7|871.3|869.45|867.05|0
1654003200000|2022-05-31 13:20:00|872.66|870.26|870.6|868.2|873.58|871.18|869.91|867.51|0
1654003500000|2022-05-31 13:25:00|870.83|868.43|868.76|866.36|871.06|868.66|865.09|862.69|0
1654003800000|2022-05-31 13:30:00|869.91|867.51|888.06|885.66|888.06|885.66|866.81|864.41|0
1654004100000|2022-05-31 13:35:00|888.99|886.59|893.1|890.7|894.72|892.32|884.36|881.96|0
1654004400000|2022-05-31 13:40:00|894.15|891.75|897.74|895.34|899.83|897.43|893.1|890.7|0
1654004700000|2022-05-31 13:45:00|895.65|893.25|897.04|894.64|897.04|894.64|889.4|887|0
1654005000000|2022-05-31 13:50:00|896.35|893.95|890.55|888.15|896.58|894.18|888.47|886.07|0
1654005300000|2022-05-31 13:55:00|890.32|887.92|891.09|888.69|892.12|889.72|884.78|882.38|0
1654005600000|2022-05-31 14:00:00|891.55|889.15|899.29|896.89|899.29|896.89|887.96|885.56|0
1654005900000|2022-05-31 14:05:00|899.52|897.12|902.07|899.67|902.07|899.67|893.97|891.57|0
1654006200000|2022-05-31 14:10:00|901.84|899.44|892.12|889.72|902.54|900.14|891.66|889.26|0
1654006500000|2022-05-31 14:15:00|891.32|888.92|885.42|883.02|892.12|889.72|885.42|883.02|0
1654006800000|2022-05-31 14:20:00|884.62|882.22|881.4|879|884.73|882.33|874.6|872.2|0
1654007100000|2022-05-31 14:25:00|881.28|878.88|885.72|883.32|885.95|883.55|877.86|875.46|0
1654007400000|2022-05-31 14:30:00|886.18|883.78|879.9|877.5|886.18|883.78|874.4|872|0
1654007700000|2022-05-31 14:35:00|880.36|877.96|881.14|878.74|883.84|881.44|877.01|874.61|0
1654008000000|2022-05-31 14:40:00|880.56|878.16|874.29|871.89|881.66|879.26|872.9|870.5|0
1654008300000|2022-05-31 14:45:00|873.82|871.42|877.74|875.34|878.43|876.03|870.14|867.74|0
1654008600000|2022-05-31 14:50:00|877.97|875.57|873.94|871.54|878.66|876.26|872.67|870.27|0
1654008900000|2022-05-31 14:55:00|873.36|870.96|875.2|872.8|878.43|876.03|872.44|870.04|0
1654009200000|2022-05-31 15:00:00|875.43|873.03|870.6|868.2|875.9|873.5|869.68|867.28|0
1654009500000|2022-05-31 15:05:00|870.37|867.97|881.17|878.77|883.27|880.87|869.22|866.82|0
1654009800000|2022-05-31 15:10:00|880.94|878.54|886.94|884.54|887.41|885.01|879.55|877.15|0
1654010100000|2022-05-31 15:15:00|887.87|885.47|887.64|885.24|888.33|885.93|884.63|882.23|0
1654010400000|2022-05-31 15:20:00|888.56|886.16|886.25|883.85|888.56|886.16|882.55|880.15|0
1654010700000|2022-05-31 15:25:00|885.79|883.39|886.25|883.85|888.1|885.7|881.86|879.46|0
1654011000000|2022-05-31 15:30:00|886.97|884.57|886.74|884.34|889.99|887.59|883.73|881.33|0
1654011300000|2022-05-31 15:35:00|887.44|885.04|877.49|875.09|888.13|885.73|877.49|875.09|0
1654011600000|2022-05-31 15:40:00|877.26|874.86|876.11|873.71|880.73|878.33|874.03|871.63|0
1654011900000|2022-05-31 15:45:00|875.65|873.25|870.11|867.71|875.88|873.48|869.42|867.02|0
1654012200000|2022-05-31 15:50:00|870.58|868.18|862.52|860.12|870.58|868.18|861.38|858.98|0
1654012500000|2022-05-31 15:55:00|862.29|859.89|859.31|856.91|862.52|860.12|856.56|854.16|0
1654012800000|2022-05-31 16:00:00|858.85|856.45|848.99|846.59|859.08|856.68|848.99|846.59|0
1654013100000|2022-05-31 16:05:00|849.11|846.71|854.74|852.34|854.74|852.34|849.11|846.71|0
1654013400000|2022-05-31 16:10:00|854.97|852.57|860.05|857.65|860.05|857.65|852.9|850.5|0
1654013700000|2022-05-31 16:15:00|860.28|857.88|861.66|859.26|866.05|863.65|858.89|856.49|0
1654014000000|2022-05-31 16:20:00|861.43|859.03|865.13|862.73|867.67|865.27|861.43|859.03|0
1654014300000|2022-05-31 16:25:00|865.36|862.96|860.04|857.64|865.36|862.96|860.04|857.64|0
1654014600000|2022-05-31 16:30:00|859.81|857.41|858.66|856.26|862.12|859.72|858.66|856.26|0
1654014900000|2022-05-31 16:35:00|858.2|855.8|852.09|849.69|858.66|856.26|851.51|849.11|0
1654015200000|2022-05-31 16:40:00|851.74|849.34|851.28|848.88|852.9|850.5|847.83|845.43|0
1654015500000|2022-05-31 16:45:00|851.05|848.65|851.74|849.34|854.05|851.65|848.75|846.35|0
1654015800000|2022-05-31 16:50:00|851.97|849.57|848.98|846.58|852.43|850.03|848.06|845.66|0
1654016100000|2022-05-31 16:55:00|848.75|846.35|852.2|849.8|852.89|850.49|847.03|844.63|0
1654016400000|2022-05-31 17:00:00|852.89|850.49|858.19|855.79|860.73|858.33|850.59|848.19|0
1654016700000|2022-05-31 17:05:00|857.5|855.1|849.44|847.04|857.73|855.33|848.06|845.66|0
1654017000000|2022-05-31 17:10:00|849.67|847.27|854.73|852.33|855.43|853.03|849.67|847.27|0
1654017300000|2022-05-31 17:15:00|854.5|852.1|861.88|859.48|863.85|861.45|854.5|852.1|0
1654017600000|2022-05-31 17:20:00|861.19|858.79|863.5|861.1|864.66|862.26|860.73|858.33|0
1654017900000|2022-05-31 17:25:00|863.96|861.56|863.04|860.64|866.27|863.87|860.04|857.64|0
1654018200000|2022-05-31 17:30:00|863.5|861.1|854.27|851.87|864.19|861.79|854.27|851.87|0
1654018500000|2022-05-31 17:35:00|854.5|852.1|856.69|854.29|858.88|856.48|851.97|849.57|0
1654018800000|2022-05-31 17:40:00|856.34|853.94|851.97|849.57|857.73|855.33|851.97|849.57|0
1654019100000|2022-05-31 17:45:00|852.2|849.8|854.04|851.64|856.11|853.71|850.59|848.19|0
1654019400000|2022-05-31 17:50:00|853.81|851.41|847.82|845.42|854.73|852.33|845.07|842.67|0
1654019700000|2022-05-31 17:55:00|847.37|844.97|841.85|839.45|848.05|845.65|841.63|839.23|0
1654020000000|2022-05-31 18:00:00|843|840.6|845.07|842.67|845.99|843.59|840.48|838.08|0
1654020300000|2022-05-31 18:05:00|846.44|844.04|844.84|842.44|849.43|847.03|844.38|841.98|0
1654020600000|2022-05-31 18:10:00|845.3|842.9|844.84|842.44|847.36|844.96|843.23|840.83|0
1654020900000|2022-05-31 18:15:00|845.3|842.9|843|840.6|846.44|844.04|842.77|840.37|0
1654021200000|2022-05-31 18:20:00|842.31|839.91|848.05|845.65|851.5|849.1|841.62|839.22|0
1654021500000|2022-05-31 18:25:00|848.28|845.88|849.89|847.49|853.57|851.17|847.82|845.42|0
1654021800000|2022-05-31 18:30:00|850.12|847.72|852.42|850.02|853.11|850.71|848.05|845.65|0
1654022100000|2022-05-31 18:35:00|852.19|849.79|851.04|848.64|853.8|851.4|848.74|846.34|0
1654022400000|2022-05-31 18:40:00|850.58|848.18|860.26|857.86|860.95|858.55|850.58|848.18|0
1654022700000|2022-05-31 18:45:00|861.18|858.78|868.11|865.71|871.59|869.19|861.18|858.78|0
1654023000000|2022-05-31 18:50:00|868.58|866.18|875.29|872.89|875.29|872.89|865.8|863.4|0
1654023300000|2022-05-31 18:55:00|875.06|872.66|871.59|869.19|879.47|877.07|869.73|867.33|0
1654023600000|2022-05-31 19:00:00|871.82|869.42|874.6|872.2|881.1|878.7|871.35|868.95|0
1654023900000|2022-05-31 19:05:00|874.83|872.43|867.42|865.02|878.77|876.37|866.95|864.55|0
1654024200000|2022-05-31 19:10:00|868.34|865.94|867.42|865.02|873.44|871.04|867.42|865.02|0
1654024500000|2022-05-31 19:15:00|866.03|863.63|867.18|864.78|867.65|865.25|858.41|856.01|0
1654024800000|2022-05-31 19:20:00|867.07|864.67|860.71|858.31|867.65|865.25|858.64|856.24|0
1654025100000|2022-05-31 19:25:00|860.48|858.08|859.74|857.34|863.48|861.08|858.4|856|0
1654025400000|2022-05-31 19:30:00|860.21|857.81|852.83|850.43|860.21|857.81|851.45|849.05|0
1654025700000|2022-05-31 19:35:00|853.29|850.89|855.59|853.19|857.9|855.5|852.37|849.97|0
1654026000000|2022-05-31 19:40:00|855.82|853.42|863.67|861.27|863.9|861.5|853.06|850.66|0
1654026300000|2022-05-31 19:45:00|864.36|861.96|863.67|861.27|866.44|864.04|859.28|856.88|0
1654026600000|2022-05-31 19:50:00|860.9|858.5|867.14|864.74|868.06|865.66|853.29|850.89|0
1654026900000|2022-05-31 19:55:00|867.6|865.2|870.38|867.98|877.33|874.93|867.6|865.2|0
1654027200000|2022-05-31 20:00:00|874.32|871.92|878.03|875.63|878.26|875.86|870.61|868.21|0
1654027500000|2022-05-31 20:05:00|878.15|875.75|878.26|875.86|880.82|878.42|877.1|874.7|0
1654027800000|2022-05-31 20:10:00|877.8|875.4|875.29|872.89|878.03|875.63|870.14|867.74|0
1654028100000|2022-05-31 20:15:00|875.03|872.23|875.02|872.22|877.24|874.44|874.56|871.76|0
1654028400000|2022-05-31 20:20:00|875.26|872.46|874.22|871.42|875.72|872.92|874.22|871.42|0
1654028700000|2022-05-31 20:25:00|874.1|871.3|873.4|870.6|877.81|875.01|873.4|870.6|0
1654029000000|2022-05-31 20:30:00|873.17|870.37|874.56|871.76|875.72|872.92|873.17|870.37|0
1654029300000|2022-05-31 20:35:00|874.79|871.99|873.63|870.83|875.26|872.46|873.63|870.83|0
1654029600000|2022-05-31 20:40:00|873.86|871.06|873.4|870.6|874.09|871.29|872.47|869.67|0
1654029900000|2022-05-31 20:45:00|872.93|870.13|872|869.2|874.56|871.76|872|869.2|0
1654030200000|2022-05-31 20:50:00|872.23|869.43|872|869.2|872.36|869.56|870.84|868.04|0
1654030500000|2022-05-31 20:55:00|872.23|869.43|872.35|869.55|873.39|870.59|871.77|868.97|0
1654030800000|2022-05-31 21:00:00|872.8|870|872.84|870.04|873.21|870.41|872.8|870|0
1654031100000|2022-05-31 21:05:00|872.8|870|873.41|870.61|873.41|870.61|872.73|869.93|0
1654031400000|2022-05-31 21:10:00|873.31|870.51|872.23|869.43|873.31|870.51|872.09|869.29|0
1654031700000|2022-05-31 21:15:00|872.09|869.29|872.17|869.37|872.53|869.73|871.76|868.96|0
1654032000000|2022-05-31 21:20:00|872.23|869.43|872.32|869.52|872.43|869.63|872.23|869.43|0
1654032300000|2022-05-31 21:25:00|872.23|869.43|871.76|868.96|872.39|869.59|871.68|868.88|0
1654032600000|2022-05-31 21:30:00|871.52|868.72|871.11|868.31|871.52|868.72|871.08|868.28|0
1654032900000|2022-05-31 21:35:00|871.04|868.24|870.77|867.97|871.11|868.31|870.73|867.93|0
1654033200000|2022-05-31 21:40:00|871.11|868.31|871.49|868.69|871.49|868.69|871.11|868.31|0
1654033500000|2022-05-31 21:45:00|871.45|868.65|871.49|868.69|871.65|868.85|871.35|868.55|0
1654033800000|2022-05-31 21:50:00|871.48|868.68|871.48|868.68|871.78|868.98|871.45|868.65|0
1654034100000|2022-05-31 21:55:00|871.45|868.65|871.08|868.28|871.65|868.85|870.87|868.07|0
1654034400000|2022-05-31 22:00:00|868.64|865.84|868.28|865.48|869.44|866.64|867.48|864.68|0
1654034700000|2022-05-31 22:05:00|868.05|865.25|867.82|865.02|868.51|865.71|867.01|864.21|0
1654035000000|2022-05-31 22:10:00|867.94|865.14|869.33|866.53|869.9|867.1|867.94|865.14|0
1654035300000|2022-05-31 22:15:00|869.1|866.3|870.37|867.57|870.37|867.57|867.59|864.79|0
1654035600000|2022-05-31 22:20:00|870.14|867.34|869.9|867.1|870.6|867.8|869.67|866.87|0
1654035900000|2022-05-31 22:25:00|869.67|866.87|868.97|866.17|871.65|868.85|868.97|866.17|0
1654036200000|2022-05-31 22:30:00|868.74|865.94|868.05|865.25|868.74|865.94|867.35|864.55|0
1654036500000|2022-05-31 22:35:00|868.28|865.48|865.03|862.23|868.28|865.48|865.03|862.23|0
1654036800000|2022-05-31 22:40:00|864.92|862.12|866.89|864.09|867.12|864.32|864.57|861.77|0
1654037100000|2022-05-31 22:45:00|866.78|863.98|863.64|860.84|866.89|864.09|863.18|860.38|0
1654037400000|2022-05-31 22:50:00|863.41|860.61|864.8|862|865.26|862.46|863.18|860.38|0
1654037700000|2022-05-31 22:55:00|864.57|861.77|862.72|859.92|864.57|861.77|862.14|859.34|0
1654038000000|2022-05-31 23:00:00|862.02|859.22|863.18|860.38|864.11|861.31|861.79|858.99|0
1654038300000|2022-05-31 23:05:00|863.3|860.5|864.8|862|865.49|862.69|862.95|860.15|0
1654038600000|2022-05-31 23:10:00|865.03|862.23|864.34|861.54|865.49|862.69|863.64|860.84|0
1654038900000|2022-05-31 23:15:00|864.22|861.42|864.8|862|865.49|862.69|863.76|860.96|0
1654039200000|2022-05-31 23:20:00|864.92|862.12|863.87|861.07|865.49|862.69|863.87|861.07|0
1654039500000|2022-05-31 23:25:00|864.1|861.3|862.25|859.45|864.1|861.3|862.25|859.45|0
1654039800000|2022-05-31 23:30:00|862.02|859.22|862.25|859.45|862.71|859.91|861.68|858.88|0
1654040100000|2022-05-31 23:35:00|862.37|859.57|865.03|862.23|865.03|862.23|862.37|859.57|0
1654040400000|2022-05-31 23:40:00|864.68|861.88|860.86|858.06|864.68|861.88|860.86|858.06|0
1654040700000|2022-05-31 23:45:00|860.63|857.83|859.01|856.21|860.86|858.06|858.78|855.98|0
1654041000000|2022-05-31 23:50:00|858.78|855.98|858.09|855.29|859.01|856.21|857.85|855.05|0
1654041300000|2022-05-31 23:55:00|857.85|855.05|857.85|855.05|859.24|856.44|857.16|854.36|0
1654041600000|2022-06-01 00:00:00|857.62|854.82|855.54|852.74|857.85|855.05|854.62|851.82|0
1654041900000|2022-06-01 00:05:00|855.31|852.51|854.85|852.05|855.54|852.74|853.93|851.13|0
1654042200000|2022-06-01 00:10:00|854.74|851.94|854.62|851.82|856|853.2|854.51|851.71|0
1654042500000|2022-06-01 00:15:00|854.74|851.94|856.35|853.55|856.7|853.9|854.16|851.36|0
1654042800000|2022-06-01 00:20:00|856.7|853.9|855.31|852.51|856.82|854.02|854.62|851.82|0
1654043100000|2022-06-01 00:25:00|855.54|852.74|855.31|852.51|855.54|852.74|854.16|851.36|0
1654043400000|2022-06-01 00:30:00|855.77|852.97|854.62|851.82|856.23|853.43|854.39|851.59|0
1654043700000|2022-06-01 00:35:00|854.85|852.05|856.23|853.43|857.39|854.59|854.85|852.05|0
1654044000000|2022-06-01 00:40:00|856|853.2|855.31|852.51|856.23|853.43|854.85|852.05|0
1654044300000|2022-06-01 00:45:00|855.08|852.28|855.08|852.28|856|853.2|854.85|852.05|0
1654044600000|2022-06-01 00:50:00|854.84|852.04|855.08|852.28|855.54|852.74|854.61|851.81|0
1654044900000|2022-06-01 00:55:00|854.84|852.04|856.23|853.43|856.46|853.66|854.84|852.04|0
1654045200000|2022-06-01 01:00:00|856.69|853.89|854.84|852.04|857.38|854.58|854.84|852.04|0
1654045500000|2022-06-01 01:05:00|854.96|852.16|854.15|851.35|855.54|852.74|854.15|851.35|0
1654045800000|2022-06-01 01:10:00|853.92|851.12|851.61|848.81|853.92|851.12|850.92|848.12|0
1654046100000|2022-06-01 01:15:00|851.15|848.35|850.69|847.89|851.84|849.04|850|847.2|0
1654046400000|2022-06-01 01:20:00|850.46|847.66|851.84|849.04|851.84|849.04|850.23|847.43|0
1654046700000|2022-06-01 01:25:00|851.61|848.81|851.84|849.04|852.3|849.5|851.38|848.58|0
1654047000000|2022-06-01 01:30:00|852.07|849.27|853.69|850.89|853.69|850.89|851.61|848.81|0
1654047300000|2022-06-01 01:35:00|853.92|851.12|851.84|849.04|855.53|852.73|851.38|848.58|0
1654047600000|2022-06-01 01:40:00|852.07|849.27|853.11|850.31|853.91|851.11|851.84|849.04|0
1654047900000|2022-06-01 01:45:00|852.99|850.19|852.76|849.96|853.45|850.65|851.15|848.35|0
1654048200000|2022-06-01 01:50:00|852.99|850.19|852.53|849.73|852.99|850.19|851.38|848.58|0
1654048500000|2022-06-01 01:55:00|852.42|849.62|852.99|850.19|853.22|850.42|851.84|849.04|0
1654048800000|2022-06-01 02:00:00|853.11|850.31|853.68|850.88|854.6|851.8|853.11|850.31|0
1654049100000|2022-06-01 02:05:00|853.91|851.11|854.83|852.03|855.99|853.19|853.22|850.42|0
1654049400000|2022-06-01 02:10:00|855.07|852.27|853.91|851.11|855.07|852.27|853.68|850.88|0
1654049700000|2022-06-01 02:15:00|853.8|851|853.68|850.88|854.14|851.34|853.11|850.31|0
1654050000000|2022-06-01 02:20:00|853.45|850.65|854.03|851.23|854.83|852.03|852.18|849.38|0
1654050300000|2022-06-01 02:25:00|854.14|851.34|855.06|852.26|855.29|852.49|853.8|851|0
1654050600000|2022-06-01 02:30:00|855.29|852.49|854.83|852.03|855.64|852.84|854.37|851.57|0
1654050900000|2022-06-01 02:35:00|855.06|852.26|854.14|851.34|855.52|852.72|853.91|851.11|0
1654051200000|2022-06-01 02:40:00|854.37|851.57|854.6|851.8|855.06|852.26|854.14|851.34|0
1654051500000|2022-06-01 02:45:00|854.49|851.69|855.52|852.72|855.75|852.95|854.37|851.57|0
1654051800000|2022-06-01 02:50:00|855.75|852.95|858.64|855.84|859.22|856.42|855.18|852.38|0
1654052100000|2022-06-01 02:55:00|858.76|855.96|859.68|856.88|860.14|857.34|858.06|855.26|0
1654052400000|2022-06-01 03:00:00|859.91|857.11|860.84|858.04|862.22|859.42|859.8|857|0
1654052700000|2022-06-01 03:05:00|860.72|857.92|862.45|859.65|862.69|859.89|860.6|857.8|0
1654053000000|2022-06-01 03:10:00|862.22|859.42|862.22|859.42|862.92|860.12|860.83|858.03|0
1654053300000|2022-06-01 03:15:00|862.45|859.65|861.06|858.26|862.45|859.65|861.06|858.26|0
1654053600000|2022-06-01 03:20:00|861.3|858.5|861.06|858.26|861.76|858.96|859.45|856.65|0
1654053900000|2022-06-01 03:25:00|860.83|858.03|860.6|857.8|861.06|858.26|859.68|856.88|0
1654054200000|2022-06-01 03:30:00|860.83|858.03|861.06|858.26|861.29|858.49|860.37|857.57|0
1654054500000|2022-06-01 03:35:00|861.18|858.38|861.29|858.49|862.22|859.42|861.06|858.26|0
1654054800000|2022-06-01 03:40:00|861.06|858.26|861.29|858.49|861.76|858.96|860.6|857.8|0
1654055100000|2022-06-01 03:45:00|861.18|858.38|858.75|855.95|861.18|858.38|858.75|855.95|0
1654055400000|2022-06-01 03:50:00|858.87|856.07|859.67|856.87|859.9|857.1|858.75|855.95|0
1654055700000|2022-06-01 03:55:00|859.44|856.64|859.67|856.87|859.9|857.1|859.44|856.64|0
1654056000000|2022-06-01 04:00:00|859.44|856.64|858.52|855.72|859.67|856.87|858.28|855.48|0
1654056300000|2022-06-01 04:05:00|858.28|855.48|864.99|862.19|865.22|862.42|857.82|855.02|0
1654056600000|2022-06-01 04:10:00|864.53|861.73|865.34|862.54|866.61|863.81|864.53|861.73|0
1654056900000|2022-06-01 04:15:00|865.22|862.42|865.22|862.42|866.38|863.58|865.22|862.42|0
1654057200000|2022-06-01 04:20:00|865.34|862.54|864.07|861.27|865.46|862.66|863.83|861.03|0
1654057500000|2022-06-01 04:25:00|864.3|861.5|862.91|860.11|864.76|861.96|862.68|859.88|0
1654057800000|2022-06-01 04:30:00|862.68|859.88|863.6|860.8|863.6|860.8|862.68|859.88|0
1654058100000|2022-06-01 04:35:00|863.49|860.69|861.29|858.49|864.06|861.26|861.29|858.49|0
1654058400000|2022-06-01 04:40:00|861.52|858.72|861.75|858.95|862.67|859.87|861.29|858.49|0
1654058700000|2022-06-01 04:45:00|861.98|859.18|862.33|859.53|862.9|860.1|861.05|858.25|0
1654059000000|2022-06-01 04:50:00|862.21|859.41|862.67|859.87|863.6|860.8|862.21|859.41|0
1654059300000|2022-06-01 04:55:00|862.21|859.41|858.97|856.17|862.21|859.41|858.74|855.94|0
1654059600000|2022-06-01 05:00:00|858.51|855.71|858.28|855.48|859.9|857.1|857.82|855.02|0
1654059900000|2022-06-01 05:05:00|858.05|855.25|857.35|854.55|858.05|855.25|855.27|852.47|0
1654060200000|2022-06-01 05:10:00|857.58|854.78|859.43|856.63|859.66|856.86|857.12|854.32|0
1654060500000|2022-06-01 05:15:00|859.32|856.52|861.51|858.71|861.98|859.18|858.51|855.71|0
1654060800000|2022-06-01 05:20:00|861.4|858.6|863.83|861.03|864.29|861.49|861.28|858.48|0
1654061100000|2022-06-01 05:25:00|863.59|860.79|864.06|861.26|864.52|861.72|862.9|860.1|0
1654061400000|2022-06-01 05:30:00|864.41|861.61|871.47|868.67|871.47|868.67|864.41|861.61|0
1654061700000|2022-06-01 05:35:00|871.36|868.56|869.85|867.05|871.36|868.56|869.04|866.24|0
1654062000000|2022-06-01 05:40:00|869.62|866.82|869.62|866.82|869.97|867.17|868.23|865.43|0
1654062300000|2022-06-01 05:45:00|869.85|867.05|873.79|870.99|873.79|870.99|868.92|866.12|0
1654062600000|2022-06-01 05:50:00|874.03|871.23|873.79|870.99|874.03|871.23|871.01|868.21|0
1654062900000|2022-06-01 05:55:00|873.33|870.53|871.13|868.33|874.26|871.46|871.01|868.21|0
1654063200000|2022-06-01 06:00:00|870.78|867.98|869.61|866.81|873.33|870.53|869.38|866.58|0
1654063500000|2022-06-01 06:05:00|869.38|866.58|865.44|862.64|869.61|866.81|865.44|862.64|0
1654063800000|2022-06-01 06:10:00|865.21|862.41|865.21|862.41|865.9|863.1|862.66|859.86|0
1654064100000|2022-06-01 06:15:00|865.44|862.64|867.53|864.73|867.53|864.73|864.05|861.25|0
1654064400000|2022-06-01 06:20:00|867.41|864.61|863.71|860.91|867.99|865.19|863.59|860.79|0
1654064700000|2022-06-01 06:25:00|863.94|861.14|866.49|863.69|866.83|864.03|863.82|861.02|0
1654065000000|2022-06-01 06:30:00|866.37|863.57|866.83|864.03|866.83|864.03|865.21|862.41|0
1654065300000|2022-06-01 06:35:00|867.06|864.26|866.6|863.8|869.38|866.58|865.56|862.76|0
1654065600000|2022-06-01 06:40:00|866.36|863.56|864.05|861.25|866.6|863.8|862.89|860.09|0
1654065900000|2022-06-01 06:45:00|864.17|861.37|861.27|858.47|864.97|862.17|861.27|858.47|0
1654066200000|2022-06-01 06:50:00|861.5|858.7|862.89|860.09|863.81|861.01|861.5|858.7|0
1654066500000|2022-06-01 06:55:00|862.78|859.98|861.96|859.16|863.24|860.44|861.5|858.7|0
1654066800000|2022-06-01 07:00:00|861.73|858.93|861.62|858.82|864.97|862.17|858.61|855.81|0
1654067100000|2022-06-01 07:05:00|861.3|858.9|861.81|859.41|863.97|861.57|858.46|856.06|0
1654067400000|2022-06-01 07:10:00|861.92|859.52|860.3|857.9|862.61|860.21|857.76|855.36|0
1654067700000|2022-06-01 07:15:00|860.07|857.67|859.84|857.44|861.46|859.06|858.45|856.05|0
1654068000000|2022-06-01 07:20:00|860.07|857.67|862.15|859.75|864.23|861.83|859.38|856.98|0
1654068300000|2022-06-01 07:25:00|862.38|859.98|861.22|858.82|863.66|861.26|859.61|857.21|0
1654068600000|2022-06-01 07:30:00|861.46|859.06|857.88|855.48|863.89|861.49|857.76|855.36|0
1654068900000|2022-06-01 07:35:00|857.99|855.59|859.38|856.98|859.38|856.98|856.61|854.21|0
1654069200000|2022-06-01 07:40:00|860.53|858.13|865.83|863.43|868.34|865.94|859.84|857.44|0
1654069500000|2022-06-01 07:45:00|865.6|863.2|864.44|862.04|867.22|864.82|863.63|861.23|0
1654069800000|2022-06-01 07:50:00|864.21|861.81|865.6|863.2|866.53|864.13|862.59|860.19|0
1654070100000|2022-06-01 07:55:00|865.83|863.43|864.56|862.16|865.83|863.43|861.89|859.49|0
1654070400000|2022-06-01 08:00:00|864.67|862.27|865.37|862.97|866.52|864.12|863.28|860.88|0
1654070700000|2022-06-01 08:05:00|865.25|862.85|871.16|868.76|875.11|872.71|864.67|862.27|0
1654071000000|2022-06-01 08:10:00|871.4|869|877.09|874.69|877.33|874.93|871.4|869|0
1654071300000|2022-06-01 08:15:00|877.21|874.81|876.04|873.64|877.21|874.81|874.42|872.02|0
1654071600000|2022-06-01 08:20:00|875.81|873.41|873.72|871.32|877.9|875.5|873.72|871.32|0
1654071900000|2022-06-01 08:25:00|873.49|871.09|872.56|870.16|874.65|872.25|872.09|869.69|0
1654072200000|2022-06-01 08:30:00|872.32|869.92|871.39|868.99|872.32|869.92|869.43|867.03|0
1654072500000|2022-06-01 08:35:00|871.16|868.76|872.91|870.51|873.95|871.55|869.89|867.49|0
1654072800000|2022-06-01 08:40:00|872.32|869.92|872.55|870.15|874.88|872.48|871.16|868.76|0
1654073100000|2022-06-01 08:45:00|871.86|869.46|868.03|865.63|872.32|869.92|867.8|865.4|0
1654073400000|2022-06-01 08:50:00|867.91|865.51|869.07|866.67|869.42|867.02|867.91|865.51|0
1654073700000|2022-06-01 08:55:00|868.84|866.44|871.51|869.11|871.51|869.11|868.84|866.44|0
1654074000000|2022-06-01 09:00:00|870.69|868.29|870.35|867.95|871.39|868.99|868.14|865.74|0
1654074300000|2022-06-01 09:05:00|869.89|867.49|867.91|865.51|870.12|867.72|866.28|863.88|0
1654074600000|2022-06-01 09:10:00|867.68|865.28|868.37|865.97|869.07|866.67|867.68|865.28|0
1654074900000|2022-06-01 09:15:00|868.14|865.74|868.14|865.74|868.49|866.09|866.98|864.58|0
1654075200000|2022-06-01 09:20:00|868.03|865.63|865.82|863.42|868.96|866.56|864.43|862.03|0
1654075500000|2022-06-01 09:25:00|865.94|863.54|865.36|862.96|866.17|863.77|864.43|862.03|0
1654075800000|2022-06-01 09:30:00|865.12|862.72|863.73|861.33|865.36|862.96|863.73|861.33|0
1654076100000|2022-06-01 09:35:00|863.62|861.22|865.59|863.19|865.59|863.19|863.27|860.87|0
1654076400000|2022-06-01 09:40:00|865.71|863.31|865.71|863.31|866.74|864.34|865.58|863.18|0
1654076700000|2022-06-01 09:45:00|865.58|863.18|867.67|865.27|867.9|865.5|865.58|863.18|0
1654077000000|2022-06-01 09:50:00|867.79|865.39|866.97|864.57|869.06|866.66|866.74|864.34|0
1654077300000|2022-06-01 09:55:00|867.21|864.81|869.06|866.66|869.29|866.89|866.97|864.57|0
1654077600000|2022-06-01 10:00:00|869.29|866.89|869.06|866.66|869.76|867.36|867.9|865.5|0
1654077900000|2022-06-01 10:05:00|868.83|866.43|871.15|868.75|872.2|869.8|868.13|865.73|0
1654078200000|2022-06-01 10:10:00|870.92|868.52|871.61|869.21|872.78|870.38|870.69|868.29|0
1654078500000|2022-06-01 10:15:00|872.08|869.68|870.57|868.17|872.54|870.14|869.76|867.36|0
1654078800000|2022-06-01 10:20:00|870.45|868.05|872.31|869.91|873.94|871.54|870.22|867.82|0
1654079100000|2022-06-01 10:25:00|872.08|869.68|873.01|870.61|874.4|872|872.08|869.68|0
1654079400000|2022-06-01 10:30:00|873.24|870.84|871.61|869.21|873.24|870.84|869.75|867.35|0
1654079700000|2022-06-01 10:35:00|871.73|869.33|874.63|872.23|874.86|872.46|870.45|868.05|0
1654080000000|2022-06-01 10:40:00|874.4|872|870.68|868.28|874.4|872|870.45|868.05|0
1654080300000|2022-06-01 10:45:00|870.45|868.05|873.24|870.84|873.24|870.84|870.45|868.05|0
1654080600000|2022-06-01 10:50:00|873|870.6|875.45|873.05|875.56|873.16|872.89|870.49|0
1654080900000|2022-06-01 10:55:00|875.33|872.93|873.93|871.53|877.19|874.79|872.54|870.14|0
1654081200000|2022-06-01 11:00:00|874.05|871.65|870.68|868.28|874.05|871.65|870.45|868.05|0
1654081500000|2022-06-01 11:05:00|870.45|868.05|866.97|864.57|871.03|868.63|864.88|862.48|0
1654081800000|2022-06-01 11:10:00|867.2|864.8|866.96|864.56|868.71|866.31|865.93|863.53|0
1654082100000|2022-06-01 11:15:00|866.73|864.33|868.82|866.42|868.94|866.54|866.73|864.33|0
1654082400000|2022-06-01 11:20:00|868.94|866.54|868.82|866.42|870.44|868.04|868.12|865.72|0
1654082700000|2022-06-01 11:25:00|868.71|866.31|867.66|865.26|869.05|866.65|867.66|865.26|0
1654083000000|2022-06-01 11:30:00|867.78|865.38|866.96|864.56|870.21|867.81|864.18|861.78|0
1654083300000|2022-06-01 11:35:00|867.08|864.68|865.8|863.4|867.08|864.68|863.49|861.09|0
1654083600000|2022-06-01 11:40:00|865.92|863.52|868.47|866.07|868.71|866.31|865.57|863.17|0
1654083900000|2022-06-01 11:45:00|868.35|865.95|865.57|863.17|869.05|866.65|862.56|860.16|0
1654084200000|2022-06-01 11:50:00|865.34|862.94|866.62|864.22|868.01|865.61|865.11|862.71|0
1654084500000|2022-06-01 11:55:00|866.73|864.33|860.94|858.54|866.73|864.33|860.94|858.54|0
1654084800000|2022-06-01 12:00:00|860.7|858.3|860.01|857.61|862.32|859.92|858.16|855.76|0
1654085100000|2022-06-01 12:05:00|860.24|857.84|860.93|858.53|861.29|858.89|858.05|855.65|0
1654085400000|2022-06-01 12:10:00|861.17|858.77|860.47|858.07|861.17|858.77|859.08|856.68|0
1654085700000|2022-06-01 12:15:00|860.24|857.84|862.55|860.15|862.55|860.15|859.31|856.91|0
1654086000000|2022-06-01 12:20:00|861.86|859.46|857.23|854.83|862.79|860.39|857|854.6|0
1654086300000|2022-06-01 12:25:00|857.46|855.06|855.61|853.21|858.16|855.76|853.77|851.37|0
1654086600000|2022-06-01 12:30:00|855.38|852.98|854.69|852.29|857.92|855.52|854.69|852.29|0
1654086900000|2022-06-01 12:35:00|854.46|852.06|854.92|852.52|856.07|853.67|854.23|851.83|0
1654087200000|2022-06-01 12:40:00|855.04|852.64|853.19|850.79|856.77|854.37|852.84|850.44|0
1654087500000|2022-06-01 12:45:00|853.07|850.67|855.84|853.44|856.77|854.37|853.07|850.67|0
1654087800000|2022-06-01 12:50:00|856.07|853.67|854.92|852.52|856.53|854.13|854.22|851.82|0
1654088100000|2022-06-01 12:55:00|854.81|852.41|857.92|855.52|857.92|855.52|853.76|851.36|0
1654088400000|2022-06-01 13:00:00|857.12|854.72|858.38|855.98|860.23|857.83|855.61|853.21|0
1654088700000|2022-06-01 13:05:00|858.61|856.21|854.45|852.05|859.08|856.68|854.45|852.05|0
1654089000000|2022-06-01 13:10:00|854.68|852.28|853.99|851.59|855.38|852.98|851.45|849.05|0
1654089300000|2022-06-01 13:15:00|853.88|851.48|850.99|848.59|855.84|853.44|850.76|848.36|0
1654089600000|2022-06-01 13:20:00|851.68|849.28|851.91|849.51|854.68|852.28|851.34|848.94|0
1654089900000|2022-06-01 13:25:00|851.22|848.82|851.45|849.05|852.83|850.43|851.22|848.82|0
1654090200000|2022-06-01 13:30:00|851.91|849.51|847.56|845.16|851.91|849.51|841.79|839.39|0
1654090500000|2022-06-01 13:35:00|846.41|844.01|855.66|853.26|855.89|853.49|841.33|838.93|0
1654090800000|2022-06-01 13:40:00|855.43|853.03|855.47|853.07|858.47|856.07|852.24|849.84|0
1654091100000|2022-06-01 13:45:00|854.08|851.68|859.86|857.46|862.99|860.59|852.24|849.84|0
1654091400000|2022-06-01 13:50:00|859.17|856.77|852.24|849.84|861.25|858.85|851.43|849.03|0
1654091700000|2022-06-01 13:55:00|851.08|848.68|854.89|852.49|857.55|855.15|849.93|847.53|0
1654092000000|2022-06-01 14:00:00|853.51|851.11|861.48|859.08|867.27|864.87|852|849.6|0
1654092300000|2022-06-01 14:05:00|862.87|860.47|875.63|873.23|878.88|876.48|861.94|859.54|0
1654092600000|2022-06-01 14:10:00|875.39|872.99|881.18|878.78|882.26|879.86|872.37|869.97|0
1654092900000|2022-06-01 14:15:00|882.11|879.71|892.6|890.2|893.07|890.67|882.11|879.71|0
1654093200000|2022-06-01 14:20:00|893.07|890.67|893.14|890.74|893.27|890.87|889.65|887.25|0
1654093500000|2022-06-01 14:25:00|893.38|890.98|897.58|895.18|898.05|895.65|889.88|887.48|0
1654093800000|2022-06-01 14:30:00|897.81|895.41|902.95|900.55|903.66|901.26|891.98|889.58|0
1654094100000|2022-06-01 14:35:00|903.89|901.49|902.14|899.74|908.81|906.41|901.32|898.92|0
1654094400000|2022-06-01 14:40:00|902.49|900.09|899.21|896.81|903.42|901.02|897.11|894.71|0
1654094700000|2022-06-01 14:45:00|899.91|897.51|904.12|901.72|904.12|901.72|898.04|895.64|0
1654095000000|2022-06-01 14:50:00|904.36|901.96|893.61|891.21|905.06|902.66|892.8|890.4|0
1654095300000|2022-06-01 14:55:00|893.84|891.44|893.37|890.97|896.17|893.77|891.28|888.88|0
1654095600000|2022-06-01 15:00:00|894.31|891.91|900.61|898.21|904.12|901.72|893.84|891.44|0
1654095900000|2022-06-01 15:05:00|901.08|898.68|905.29|902.89|905.29|902.89|897.81|895.41|0
1654096200000|2022-06-01 15:10:00|905.06|902.66|902.72|900.32|905.29|902.89|898.04|895.64|0
1654096500000|2022-06-01 15:15:00|902.84|900.44|906.46|904.06|910.68|908.28|901.43|899.03|0
1654096800000|2022-06-01 15:20:00|907.63|905.23|913.72|911.32|915.84|913.44|907.63|905.23|0
1654097100000|2022-06-01 15:25:00|913.96|911.56|911.9|909.5|919.39|916.99|911.9|909.5|0
1654097400000|2022-06-01 15:30:00|912.6|910.2|914.23|911.83|916.11|913.71|909.32|906.92|0
1654097700000|2022-06-01 15:35:00|913.53|911.13|914.94|912.54|918.92|916.52|912.6|910.2|0
1654098000000|2022-06-01 15:40:00|916.23|913.83|922.67|920.27|922.67|920.27|916.11|913.71|0
1654098300000|2022-06-01 15:45:00|923.13|920.73|924.12|921.72|924.12|921.72|917.98|915.58|0
1654098600000|2022-06-01 15:50:00|924.36|921.96|921.04|918.64|925.49|923.09|919.87|917.47|0
1654098900000|2022-06-01 15:55:00|920.34|917.94|923.27|920.87|923.85|921.45|918|915.6|0
1654099200000|2022-06-01 16:00:00|923.62|921.22|925.72|923.32|927.36|924.96|922.21|919.81|0
1654099500000|2022-06-01 16:05:00|926.19|923.79|923.15|920.75|926.31|923.91|920.57|918.17|0
1654099800000|2022-06-01 16:10:00|923.85|921.45|922.44|920.04|928.53|926.13|922.44|920.04|0
1654100100000|2022-06-01 16:15:00|922.68|920.28|918.23|915.83|923.27|920.87|918.23|915.83|0
1654100400000|2022-06-01 16:20:00|918|915.6|917.06|914.66|918.93|916.53|915.66|913.26|0
1654100700000|2022-06-01 16:25:00|917.3|914.9|924.08|921.68|924.08|921.68|916.59|914.19|0
1654101000000|2022-06-01 16:30:00|924.55|922.15|917.53|915.13|924.55|922.15|915.66|913.26|0
1654101300000|2022-06-01 16:35:00|917.29|914.89|918.93|916.53|921.74|919.34|915.89|913.49|0
1654101600000|2022-06-01 16:40:00|919.4|917|922.91|920.51|923.14|920.74|916.36|913.96|0
1654101900000|2022-06-01 16:45:00|923.14|920.74|926.19|923.79|928.06|925.66|922.21|919.81|0
1654102200000|2022-06-01 16:50:00|925.95|923.55|921.5|919.1|929.47|927.07|921.5|919.1|0
1654102500000|2022-06-01 16:55:00|921.74|919.34|919.99|917.59|923.61|921.21|918.23|915.83|0
1654102800000|2022-06-01 17:00:00|920.33|917.93|920.33|917.93|921.5|919.1|916.12|913.72|0
1654103100000|2022-06-01 17:05:00|920.69|918.29|910.75|908.35|920.69|918.29|910.75|908.35|0
1654103400000|2022-06-01 17:10:00|910.52|908.12|914.61|912.21|914.95|912.55|908.42|906.02|0
1654103700000|2022-06-01 17:15:00|914.49|912.09|909.12|906.72|914.49|912.09|907.95|905.55|0
1654104000000|2022-06-01 17:20:00|909.35|906.95|910.52|908.12|911.92|909.52|905.15|902.75|0
1654104300000|2022-06-01 17:25:00|910.05|907.65|908.65|906.25|910.05|907.65|905.15|902.75|0
1654104600000|2022-06-01 17:30:00|908.88|906.48|904.83|902.43|910.77|908.37|904.37|901.97|0
1654104900000|2022-06-01 17:35:00|905.07|902.67|899.93|897.53|905.77|903.37|898.3|895.9|0
1654105200000|2022-06-01 17:40:00|900.17|897.77|899|896.6|901.8|899.4|897.83|895.43|0
1654105500000|2022-06-01 17:45:00|898.53|896.13|900.16|897.76|901.8|899.4|896.67|894.27|0
1654105800000|2022-06-01 17:50:00|900.86|898.46|905.77|903.37|906.23|903.83|898.76|896.36|0
1654106100000|2022-06-01 17:55:00|906.47|904.07|901.8|899.4|906.47|904.07|897.13|894.73|0
1654106400000|2022-06-01 18:00:00|902.26|899.86|896.43|894.03|902.85|900.45|895.73|893.33|0
1654106700000|2022-06-01 18:05:00|896.9|894.5|896.66|894.26|901.1|898.7|894.33|891.93|0
1654107000000|2022-06-01 18:10:00|896.79|894.39|897.72|895.32|901.33|898.93|895.96|893.56|0
1654107300000|2022-06-01 18:15:00|897.6|895.2|899.46|897.06|901.79|899.39|895.03|892.63|0
1654107600000|2022-06-01 18:20:00|898.76|896.36|887.35|884.95|901.09|898.69|887.12|884.72|0
1654107900000|2022-06-01 18:25:00|887.24|884.84|885.03|882.63|888.28|885.88|880.85|878.45|0
1654108200000|2022-06-01 18:30:00|884.33|881.93|882.94|880.54|885.03|882.63|882.01|879.61|0
1654108500000|2022-06-01 18:35:00|883.4|881|886.89|884.49|886.89|884.49|880.39|877.99|0
1654108800000|2022-06-01 18:40:00|887.12|884.72|879.92|877.52|887.58|885.18|878.99|876.59|0
1654109100000|2022-06-01 18:45:00|879.23|876.83|883.17|880.77|886.19|883.79|879.23|876.83|0
1654109400000|2022-06-01 18:50:00|883.63|881.23|889.21|886.81|889.67|887.27|883.4|881|0
1654109700000|2022-06-01 18:55:00|888.74|886.34|889.56|887.16|892.23|889.83|885.96|883.56|0
1654110000000|2022-06-01 19:00:00|889.21|886.81|891.53|889.13|894.79|892.39|886.65|884.25|0
1654110300000|2022-06-01 19:05:00|892|889.6|886.88|884.48|892|889.6|884.79|882.39|0
1654110600000|2022-06-01 19:10:00|887.58|885.18|881.2|878.8|888.51|886.11|879.92|877.52|0
1654110900000|2022-06-01 19:15:00|881.31|878.91|881.31|878.91|884.33|881.93|876.9|874.5|0
1654111200000|2022-06-01 19:20:00|881.43|879.03|881.08|878.68|882.93|880.53|878.06|875.66|0
1654111500000|2022-06-01 19:25:00|881.66|879.26|882.93|880.53|886.18|883.78|881.08|878.68|0
1654111800000|2022-06-01 19:30:00|884.09|881.69|885.53|883.13|888.27|885.87|882.95|880.55|0
1654112100000|2022-06-01 19:35:00|886.23|883.83|878.74|876.34|888.57|886.17|878.74|876.34|0
1654112400000|2022-06-01 19:40:00|878.51|876.11|881.78|879.38|881.78|879.38|875.6|873.2|0
1654112700000|2022-06-01 19:45:00|882.72|880.32|881.08|878.68|885.29|882.89|878.98|876.58|0
1654113000000|2022-06-01 19:50:00|877.57|875.17|893.49|891.09|893.96|891.56|877.57|875.17|0
1654113300000|2022-06-01 19:55:00|894.43|892.03|901.48|899.08|902.42|900.02|893.26|890.86|0
1654113600000|2022-06-01 20:00:00|901.71|899.31|901.48|899.08|903.12|900.72|898.66|896.26|0
1654113900000|2022-06-01 20:05:00|901.24|898.84|902.89|900.49|905.71|903.31|901|898.6|0
1654114200000|2022-06-01 20:10:00|902.65|900.25|901.24|898.84|904.3|901.9|901.24|898.84|0
1654114500000|2022-06-01 20:15:00|901.2|898.4|904.03|901.23|904.03|901.23|901.2|898.4|0
1654114800000|2022-06-01 20:20:00|904.26|901.46|903.08|900.28|905.2|902.4|903.08|900.28|0
1654115100000|2022-06-01 20:25:00|902.97|900.17|902.61|899.81|903.32|900.52|902.38|899.58|0
1654115400000|2022-06-01 20:30:00|902.85|900.05|903.68|900.88|904.02|901.22|901.67|898.87|0
1654115700000|2022-06-01 20:35:00|903.79|900.99|904.02|901.22|904.26|901.46|903.08|900.28|0
1654116000000|2022-06-01 20:40:00|904.26|901.46|905.43|902.63|905.67|902.87|904.26|901.46|0
1654116300000|2022-06-01 20:45:00|905.2|902.4|903.08|900.28|906.14|903.34|902.85|900.05|0
1654116600000|2022-06-01 20:50:00|903.67|900.87|905.32|902.52|905.32|902.52|902.38|899.58|0
1654116900000|2022-06-01 20:55:00|904.96|902.16|903.67|900.87|906.85|904.05|903.2|900.4|0
1654117200000|2022-06-01 21:00:00|903.69|900.89|904.13|901.33|904.24|901.44|902.91|900.11|0
1654117500000|2022-06-01 21:05:00|904|901.2|904|901.2|904.11|901.31|904|901.2|0
1654117800000|2022-06-01 21:10:00|903.96|901.16|904.3|901.5|904.34|901.54|903.93|901.13|0
1654118100000|2022-06-01 21:15:00|903.86|901.06|903.42|900.62|903.86|901.06|903.35|900.55|0
1654118400000|2022-06-01 21:20:00|903.35|900.55|903.18|900.38|903.45|900.65|903.18|900.38|0
1654118700000|2022-06-01 21:25:00|903.21|900.41|903.28|900.48|903.65|900.85|903.21|900.41|0
1654119000000|2022-06-01 21:30:00|903.31|900.51|903.65|900.85|903.75|900.95|903.25|900.45|0
1654119300000|2022-06-01 21:35:00|903.72|900.92|903.55|900.75|903.72|900.92|903.55|900.75|0
1654119600000|2022-06-01 21:40:00|903.48|900.68|903.61|900.81|903.61|900.81|903.25|900.45|0
1654119900000|2022-06-01 21:45:00|903.55|900.75|904.23|901.43|904.3|901.5|903.55|900.75|0
1654120200000|2022-06-01 21:50:00|904.2|901.4|904.2|901.4|904.61|901.81|904.2|901.4|0
1654120500000|2022-06-01 21:55:00|904.13|901.33|903.86|901.06|904.3|901.5|903.54|900.74|0
1654120800000|2022-06-01 22:00:00|902.96|900.16|902.49|899.69|904.25|901.45|901.79|898.99|0
1654121100000|2022-06-01 22:05:00|902.37|899.57|904.14|901.34|904.48|901.68|902.13|899.33|0
1654121400000|2022-06-01 22:10:00|904.01|901.21|904.61|901.81|906.13|903.33|904.01|901.21|0
1654121700000|2022-06-01 22:15:00|904.48|901.68|902.6|899.8|904.48|901.68|901.43|898.63|0
1654122000000|2022-06-01 22:20:00|902.49|899.69|904.95|902.15|906.13|903.33|901.9|899.1|0
1654122300000|2022-06-01 22:25:00|904.72|901.92|905.89|903.09|906.13|903.33|904.48|901.68|0
1654122600000|2022-06-01 22:30:00|906.13|903.33|906.6|903.8|908.14|905.34|905.19|902.39|0
1654122900000|2022-06-01 22:35:00|906.13|903.33|908.01|905.21|908.48|905.68|906.13|903.33|0
1654123200000|2022-06-01 22:40:00|908.25|905.45|907.54|904.74|908.48|905.68|905.66|902.86|0
1654123500000|2022-06-01 22:45:00|907.66|904.86|909.31|906.51|909.9|907.1|906.6|903.8|0
1654123800000|2022-06-01 22:50:00|909.19|906.39|908.95|906.15|910.13|907.33|908.61|905.81|0
1654124100000|2022-06-01 22:55:00|908.84|906.04|909.66|906.86|909.9|907.1|908.48|905.68|0
1654124400000|2022-06-01 23:00:00|909.42|906.62|908.72|905.92|910.37|907.57|908.01|905.21|0
1654124700000|2022-06-01 23:05:00|908.84|906.04|909.42|906.62|909.89|907.09|908.48|905.68|0
1654125000000|2022-06-01 23:10:00|909.66|906.86|908.37|905.57|910.96|908.16|908.13|905.33|0
1654125300000|2022-06-01 23:15:00|908.24|905.44|908.72|905.92|909.42|906.62|907.77|904.97|0
1654125600000|2022-06-01 23:20:00|908.48|905.68|908.01|905.21|908.95|906.15|907.3|904.5|0
1654125900000|2022-06-01 23:25:00|907.9|905.1|907.3|904.5|908.01|905.21|906.83|904.03|0
1654126200000|2022-06-01 23:30:00|907.07|904.27|908.48|905.68|908.48|905.68|906.72|903.92|0
1654126500000|2022-06-01 23:35:00|908.6|905.8|909.18|906.38|909.42|906.62|908.24|905.44|0
1654126800000|2022-06-01 23:40:00|908.95|906.15|912.48|909.68|913.19|910.39|908.95|906.15|0
1654127100000|2022-06-01 23:45:00|912.96|910.16|912.01|909.21|913.55|910.75|912.01|909.21|0
1654127400000|2022-06-01 23:50:00|912.25|909.45|913.43|910.63|913.9|911.1|912.25|909.45|0
1654127700000|2022-06-01 23:55:00|913.19|910.39|912.48|909.68|913.9|911.1|912.13|909.33|0
1654128000000|2022-06-02 00:00:00|912.25|909.45|914.73|911.93|914.84|912.04|910.83|908.03|0
1654128300000|2022-06-02 00:05:00|914.49|911.69|912.01|909.21|916.02|913.22|911.77|908.97|0
1654128600000|2022-06-02 00:10:00|911.77|908.97|909.42|906.62|912.95|910.15|908.47|905.67|0
1654128900000|2022-06-02 00:15:00|909.18|906.38|902.82|900.02|909.42|906.62|902.82|900.02|0
1654129200000|2022-06-02 00:20:00|902.59|899.79|900.24|897.44|903.53|900.73|899.77|896.97|0
1654129500000|2022-06-02 00:25:00|900.47|897.67|899.77|896.97|901.18|898.38|896.71|893.91|0
1654129800000|2022-06-02 00:30:00|899.53|896.73|900.24|897.44|900.71|897.91|898.83|896.03|0
1654130100000|2022-06-02 00:35:00|900|897.2|896.71|893.91|900.47|897.67|895.9|893.1|0
1654130400000|2022-06-02 00:40:00|896.48|893.68|897.42|894.62|898.12|895.32|895.3|892.5|0
1654130700000|2022-06-02 00:45:00|897.18|894.38|894.72|891.92|898.12|895.32|894.49|891.69|0
1654131000000|2022-06-02 00:50:00|894.36|891.56|897.3|894.5|897.42|894.62|894.36|891.56|0
1654131300000|2022-06-02 00:55:00|897.42|894.62|896.83|894.03|897.65|894.85|895.54|892.74|0
1654131600000|2022-06-02 01:00:00|896.71|893.91|898.12|895.32|898.59|895.79|895.54|892.74|0
1654131900000|2022-06-02 01:05:00|898.59|895.79|897.07|894.27|899.29|896.49|896.94|894.14|0
1654132200000|2022-06-02 01:10:00|896.94|894.14|898.12|895.32|898.59|895.79|896.71|893.91|0
1654132500000|2022-06-02 01:15:00|897.88|895.08|898.12|895.32|899.06|896.26|897.18|894.38|0
1654132800000|2022-06-02 01:20:00|898|895.2|896.94|894.14|898|895.2|894.83|892.03|0
1654133100000|2022-06-02 01:25:00|896.59|893.79|894.83|892.03|897.65|894.85|894.59|891.79|0
1654133400000|2022-06-02 01:30:00|894.36|891.56|894.59|891.79|895.77|892.97|893.19|890.39|0
1654133700000|2022-06-02 01:35:00|894.36|891.56|896|893.2|896.71|893.91|894.36|891.56|0
1654134000000|2022-06-02 01:40:00|895.77|892.97|898.11|895.31|898.47|895.67|895.3|892.5|0
1654134300000|2022-06-02 01:45:00|898.35|895.55|897.3|894.5|898.35|895.55|896.7|893.9|0
1654134600000|2022-06-02 01:50:00|897.17|894.37|896.94|894.14|899.29|896.49|895.77|892.97|0
1654134900000|2022-06-02 01:55:00|896.83|894.03|900.23|897.43|900.23|897.43|896.83|894.03|0
1654135200000|2022-06-02 02:00:00|899.99|897.19|903.05|900.25|903.52|900.72|899.76|896.96|0
1654135500000|2022-06-02 02:05:00|903.75|900.95|900.7|897.9|904.46|901.66|900.23|897.43|0
1654135800000|2022-06-02 02:10:00|900.93|898.13|898.11|895.31|901.64|898.84|897.88|895.08|0
1654136100000|2022-06-02 02:15:00|897.64|894.84|896.94|894.14|898.58|895.78|896.47|893.67|0
1654136400000|2022-06-02 02:20:00|896.7|893.9|897.41|894.61|898.58|895.78|896.23|893.43|0
1654136700000|2022-06-02 02:25:00|897.29|894.49|897.41|894.61|898.11|895.31|896.47|893.67|0
1654137000000|2022-06-02 02:30:00|897.17|894.37|896|893.2|898.11|895.31|895.76|892.96|0
1654137300000|2022-06-02 02:35:00|896.23|893.43|898.11|895.31|898.81|896.01|895.76|892.96|0
1654137600000|2022-06-02 02:40:00|898.58|895.78|900.22|897.42|900.46|897.66|898.34|895.54|0
1654137900000|2022-06-02 02:45:00|900.35|897.55|898.58|895.78|900.93|898.13|897.87|895.07|0
1654138200000|2022-06-02 02:50:00|898.46|895.66|899.28|896.48|900.11|897.31|898.34|895.54|0
1654138500000|2022-06-02 02:55:00|899.52|896.72|901.75|898.95|902.1|899.3|898.34|895.54|0
1654138800000|2022-06-02 03:00:00|901.63|898.83|901.63|898.83|901.87|899.07|900.11|897.31|0
1654139100000|2022-06-02 03:05:00|901.4|898.6|901.4|898.6|901.75|898.95|899.05|896.25|0
1654139400000|2022-06-02 03:10:00|901.28|898.48|902.34|899.54|903.28|900.48|901.16|898.36|0
1654139700000|2022-06-02 03:15:00|902.22|899.42|901.4|898.6|902.22|899.42|900.45|897.65|0
1654140000000|2022-06-02 03:20:00|901.28|898.48|901.16|898.36|901.28|898.48|900.22|897.42|0
1654140300000|2022-06-02 03:25:00|901.05|898.25|901.39|898.59|901.63|898.83|900.69|897.89|0
1654140600000|2022-06-02 03:30:00|901.28|898.48|901.75|898.95|902.33|899.53|900.69|897.89|0
1654140900000|2022-06-02 03:35:00|901.86|899.06|902.33|899.53|903.98|901.18|901.86|899.06|0
1654141200000|2022-06-02 03:40:00|902.1|899.3|901.86|899.06|902.22|899.42|900.34|897.54|0
1654141500000|2022-06-02 03:45:00|901.99|899.19|901.04|898.24|902.8|900|900.69|897.89|0
1654141800000|2022-06-02 03:50:00|900.69|897.89|901.98|899.18|902.22|899.42|900.45|897.65|0
1654142100000|2022-06-02 03:55:00|902.22|899.42|901.16|898.36|902.33|899.53|900.92|898.12|0
1654142400000|2022-06-02 04:00:00|901.04|898.24|901.39|898.59|901.86|899.06|900.22|897.42|0
1654142700000|2022-06-02 04:05:00|901.16|898.36|902.1|899.3|902.33|899.53|900.68|897.88|0
1654143000000|2022-06-02 04:10:00|901.86|899.06|901.39|898.59|901.98|899.18|900.68|897.88|0
1654143300000|2022-06-02 04:15:00|901.28|898.48|898.33|895.53|901.39|898.59|898.33|895.53|0
1654143600000|2022-06-02 04:20:00|898.46|895.66|899.27|896.47|899.51|896.71|898.33|895.53|0
1654143900000|2022-06-02 04:25:00|899.04|896.24|899.04|896.24|899.63|896.83|898.8|896|0
1654144200000|2022-06-02 04:30:00|898.8|896|898.57|895.77|899.27|896.47|898.57|895.77|0
1654144500000|2022-06-02 04:35:00|898.8|896|897.63|894.83|899.27|896.47|897.39|894.59|0
1654144800000|2022-06-02 04:40:00|897.39|894.59|897.86|895.06|898.1|895.3|896.92|894.12|0
1654145100000|2022-06-02 04:45:00|897.63|894.83|898.57|895.77|898.57|895.77|897.16|894.36|0
1654145400000|2022-06-02 04:50:00|898.8|896|898.09|895.29|899.27|896.47|897.86|895.06|0
1654145700000|2022-06-02 04:55:00|897.86|895.06|897.86|895.06|898.09|895.29|897.62|894.82|0
1654146000000|2022-06-02 05:00:00|897.62|894.82|898.09|895.29|898.09|895.29|896.45|893.65|0
1654146300000|2022-06-02 05:05:00|897.98|895.18|899.27|896.47|899.74|896.94|897.15|894.35|0
1654146600000|2022-06-02 05:10:00|899.5|896.7|904.68|901.88|904.68|901.88|899.5|896.7|0
1654146900000|2022-06-02 05:15:00|904.8|902|905.15|902.35|907.5|904.7|903.26|900.46|0
1654147200000|2022-06-02 05:20:00|904.91|902.11|904.91|902.11|905.85|903.05|903.97|901.17|0
1654147500000|2022-06-02 05:25:00|905.03|902.23|903.26|900.46|906.09|903.29|903.26|900.46|0
1654147800000|2022-06-02 05:30:00|903.15|900.35|904.91|902.11|904.91|902.11|903.03|900.23|0
1654148100000|2022-06-02 05:35:00|904.8|902|905.03|902.23|906.79|903.99|903.62|900.82|0
1654148400000|2022-06-02 05:40:00|905.14|902.34|903.03|900.23|905.14|902.34|902.79|899.99|0
1654148700000|2022-06-02 05:45:00|903.26|900.46|901.61|898.81|903.38|900.58|900.67|897.87|0
1654149000000|2022-06-02 05:50:00|901.14|898.34|899.26|896.46|901.61|898.81|899.03|896.23|0
1654149300000|2022-06-02 05:55:00|899.03|896.23|899.73|896.93|900.09|897.29|898.56|895.76|0
1654149600000|2022-06-02 06:00:00|899.97|897.17|897.27|894.47|900.44|897.64|897.04|894.24|0
1654149900000|2022-06-02 06:05:00|897.38|894.58|895.5|892.7|898.79|895.99|895.27|892.47|0
1654150200000|2022-06-02 06:10:00|895.27|892.47|897.62|894.82|897.85|895.05|895.03|892.23|0
1654150500000|2022-06-02 06:15:00|897.38|894.58|900.44|897.64|900.44|897.64|897.38|894.58|0
1654150800000|2022-06-02 06:20:00|900.2|897.4|899.5|896.7|900.67|897.87|899.5|896.7|0
1654151100000|2022-06-02 06:25:00|899.62|896.82|900.67|897.87|900.91|898.11|898.79|895.99|0
1654151400000|2022-06-02 06:30:00|900.56|897.76|901.14|898.34|901.37|898.57|899.96|897.16|0
1654151700000|2022-06-02 06:35:00|901.37|898.57|902.2|899.4|902.32|899.52|900.9|898.1|0
1654152000000|2022-06-02 06:40:00|902.32|899.52|901.14|898.34|902.32|899.52|899.96|897.16|0
1654152300000|2022-06-02 06:45:00|900.9|898.1|897.61|894.81|901.14|898.34|897.14|894.34|0
1654152600000|2022-06-02 06:50:00|897.38|894.58|895.73|892.93|898.08|895.28|895.03|892.23|0
1654152900000|2022-06-02 06:55:00|895.5|892.7|893.62|890.82|895.97|893.17|893.15|890.35|0
1654153200000|2022-06-02 07:00:00|893.39|890.59|891.4|888.6|893.74|890.94|891.27|888.47|0
1654153500000|2022-06-02 07:05:00|891.31|888.91|892.01|889.61|892.48|890.08|891.07|888.67|0
1654153800000|2022-06-02 07:10:00|891.78|889.38|891.66|889.26|894.12|891.72|891.07|888.67|0
1654154100000|2022-06-02 07:15:00|891.54|889.14|891.07|888.67|892.48|890.08|891.07|888.67|0
1654154400000|2022-06-02 07:20:00|891.43|889.03|891.31|888.91|892.48|890.08|891.07|888.67|0
1654154700000|2022-06-02 07:25:00|892.01|889.61|886.51|884.11|892.24|889.84|885.21|882.81|0
1654155000000|2022-06-02 07:30:00|886.62|884.22|888.73|886.33|889.9|887.5|885.45|883.05|0
1654155300000|2022-06-02 07:35:00|888.96|886.56|886.27|883.87|889.66|887.26|886.15|883.75|0
1654155600000|2022-06-02 07:40:00|886.38|883.98|887.32|884.92|888.26|885.86|886.15|883.75|0
1654155900000|2022-06-02 07:45:00|887.68|885.28|892.24|889.84|893.18|890.78|887.68|885.28|0
1654156200000|2022-06-02 07:50:00|892.48|890.08|890.83|888.43|892.95|890.55|889.43|887.03|0
1654156500000|2022-06-02 07:55:00|890.6|888.2|890.83|888.43|892.48|890.08|889.78|887.38|0
1654156800000|2022-06-02 08:00:00|890.6|888.2|891.54|889.14|894.12|891.72|890.6|888.2|0
1654157100000|2022-06-02 08:05:00|891.77|889.37|891.3|888.9|892.24|889.84|889.89|887.49|0
1654157400000|2022-06-02 08:10:00|891.07|888.67|886.27|883.87|891.3|888.9|885.56|883.16|0
1654157700000|2022-06-02 08:15:00|886.15|883.75|882.63|880.23|887.32|884.92|882.17|879.77|0
1654158000000|2022-06-02 08:20:00|882.17|879.77|881.59|879.19|882.99|880.59|881.23|878.83|0
1654158300000|2022-06-02 08:25:00|881.46|879.06|881.46|879.06|882.4|880|880.53|878.13|0
1654158600000|2022-06-02 08:30:00|881.23|878.83|881.46|879.06|882.63|880.23|880.53|878.13|0
1654158900000|2022-06-02 08:35:00|881.23|878.83|881.12|878.72|881.93|879.53|880.53|878.13|0
1654159200000|2022-06-02 08:40:00|880.99|878.59|880.88|878.48|881.46|879.06|880.41|878.01|0
1654159500000|2022-06-02 08:45:00|880.76|878.36|881.82|879.42|882.63|880.23|880.76|878.36|0
1654159800000|2022-06-02 08:50:00|881.69|879.29|883.57|881.17|883.57|881.17|881.46|879.06|0
1654160100000|2022-06-02 08:55:00|883.69|881.29|886.1|883.7|886.1|883.7|883.33|880.93|0
1654160400000|2022-06-02 09:00:00|886.33|883.93|884.92|882.52|891.48|889.08|883.99|881.59|0
1654160700000|2022-06-02 09:05:00|885.16|882.76|883.64|881.24|885.63|883.23|882.82|880.42|0
1654161000000|2022-06-02 09:10:00|883.75|881.35|883.29|880.89|884.46|882.06|882.82|880.42|0
1654161300000|2022-06-02 09:15:00|883.52|881.12|881.42|879.02|883.52|881.12|881.18|878.78|0
1654161600000|2022-06-02 09:20:00|881.54|879.14|881.07|878.67|882.12|879.72|880.48|878.08|0
1654161900000|2022-06-02 09:25:00|880.95|878.55|880.48|878.08|880.95|878.55|879.78|877.38|0
1654162200000|2022-06-02 09:30:00|880.37|877.97|882.94|880.54|883.64|881.24|880.01|877.61|0
1654162500000|2022-06-02 09:35:00|883.05|880.65|883.52|881.12|884.22|881.82|882.35|879.95|0
1654162800000|2022-06-02 09:40:00|883.28|880.88|883.28|880.88|883.64|881.24|882.11|879.71|0
1654163100000|2022-06-02 09:45:00|883.52|881.12|883.64|881.24|884.11|881.71|882.58|880.18|0
1654163400000|2022-06-02 09:50:00|883.75|881.35|885.39|882.99|886.32|883.92|883.75|881.35|0
1654163700000|2022-06-02 09:55:00|885.28|882.88|885.62|883.22|885.86|883.46|884.69|882.29|0
1654164000000|2022-06-02 10:00:00|885.51|883.11|884.81|882.41|886.21|883.81|884.57|882.17|0
1654164300000|2022-06-02 10:05:00|883.75|881.35|884.22|881.82|886.09|883.69|883.05|880.65|0
1654164600000|2022-06-02 10:10:00|884.34|881.94|882.81|880.41|884.45|882.05|882.81|880.41|0
1654164900000|2022-06-02 10:15:00|883.05|880.65|884.21|881.81|884.21|881.81|882.34|879.94|0
1654165200000|2022-06-02 10:20:00|883.98|881.58|887.49|885.09|887.49|885.09|883.98|881.58|0
1654165500000|2022-06-02 10:25:00|887.38|884.98|888.19|885.79|889.6|887.2|887.02|884.62|0
1654165800000|2022-06-02 10:30:00|888.43|886.03|887.72|885.32|888.66|886.26|886.32|883.92|0
1654166100000|2022-06-02 10:35:00|887.49|885.09|884.1|881.7|887.61|885.21|884.1|881.7|0
1654166400000|2022-06-02 10:40:00|883.87|881.47|880.71|878.31|883.87|881.47|880.59|878.19|0
1654166700000|2022-06-02 10:45:00|880.47|878.07|877.9|875.5|880.71|878.31|877.44|875.04|0
1654167000000|2022-06-02 10:50:00|878.02|875.62|877.9|875.5|879.54|877.14|877.67|875.27|0
1654167300000|2022-06-02 10:55:00|877.56|875.16|878.37|875.97|878.6|876.2|877.2|874.8|0
1654167600000|2022-06-02 11:00:00|878.49|876.09|882.34|879.94|882.34|879.94|878.37|875.97|0
1654167900000|2022-06-02 11:05:00|882.23|879.83|881.87|879.47|882.34|879.94|881.64|879.24|0
1654168200000|2022-06-02 11:10:00|881.64|879.24|882.34|879.94|882.57|880.17|881.17|878.77|0
1654168500000|2022-06-02 11:15:00|882.23|879.83|883.63|881.23|883.74|881.34|882.1|879.7|0
1654168800000|2022-06-02 11:20:00|883.51|881.11|879.77|877.37|883.74|881.34|879.19|876.79|0
1654169100000|2022-06-02 11:25:00|880|877.6|879.19|876.79|881.17|878.77|879.19|876.79|0
1654169400000|2022-06-02 11:30:00|879.53|877.13|880.93|878.53|882.57|880.17|879.19|876.79|0
1654169700000|2022-06-02 11:35:00|880.7|878.3|879.76|877.36|881.17|878.77|878.6|876.2|0
1654170000000|2022-06-02 11:40:00|879.65|877.25|881.29|878.89|881.52|879.12|878.6|876.2|0
1654170300000|2022-06-02 11:45:00|881.4|879|880.46|878.06|882.1|879.7|878.36|875.96|0
1654170600000|2022-06-02 11:50:00|880.93|878.53|880.46|878.06|881.17|878.77|880.23|877.83|0
1654170900000|2022-06-02 11:55:00|880.7|878.3|880.7|878.3|881.87|879.47|880.59|878.19|0
1654171200000|2022-06-02 12:00:00|881.16|878.76|881.16|878.76|881.4|879|879.42|877.02|0
1654171500000|2022-06-02 12:05:00|881.29|878.89|886.54|884.14|887.01|884.61|881.29|878.89|0
1654171800000|2022-06-02 12:10:00|886.78|884.38|885.14|882.74|887.95|885.55|885.14|882.74|0
1654172100000|2022-06-02 12:15:00|884.56|882.16|885.49|883.09|888.88|886.48|879.29|876.89|0
1654172400000|2022-06-02 12:20:00|885.84|883.44|884.56|882.16|885.84|883.44|882.92|880.52|0
1654172700000|2022-06-02 12:25:00|884.2|881.8|885.37|882.97|886.66|884.26|883.39|880.99|0
1654173000000|2022-06-02 12:30:00|885.96|883.56|888.88|886.48|889.35|886.95|883.5|881.1|0
1654173300000|2022-06-02 12:35:00|889.12|886.72|885.49|883.09|889.35|886.95|884.2|881.8|0
1654173600000|2022-06-02 12:40:00|885.6|883.2|886.77|884.37|886.77|884.37|882.56|880.16|0
1654173900000|2022-06-02 12:45:00|887.01|884.61|886.07|883.67|888.53|886.13|884.67|882.27|0
1654174200000|2022-06-02 12:50:00|886.3|883.9|883.96|881.56|886.3|883.9|883.62|881.22|0
1654174500000|2022-06-02 12:55:00|884.09|881.69|889.35|886.95|889.82|887.42|883.5|881.1|0
1654174800000|2022-06-02 13:00:00|889.58|887.18|897.32|894.92|897.32|894.92|886.54|884.14|0
1654175100000|2022-06-02 13:05:00|897.79|895.39|903.19|900.79|904.84|902.44|894.27|891.87|0
1654175400000|2022-06-02 13:10:00|903.43|901.03|901.78|899.38|907.19|904.79|901.78|899.38|0
1654175700000|2022-06-02 13:15:00|902.02|899.62|900.84|898.44|905.31|902.91|900.14|897.74|0
1654176000000|2022-06-02 13:20:00|901.2|898.8|903.43|901.03|903.43|901.03|900.14|897.74|0
1654176300000|2022-06-02 13:25:00|903.66|901.26|903.43|901.03|907.31|904.91|901.78|899.38|0
1654176600000|2022-06-02 13:30:00|903.19|900.79|905.54|903.14|917.33|914.93|901.67|899.27|0
1654176900000|2022-06-02 13:35:00|905.31|902.91|909.31|906.91|920.52|918.12|905.31|902.91|0
1654177200000|2022-06-02 13:40:00|910.96|908.56|907.66|905.26|916.38|913.98|905.07|902.67|0
1654177500000|2022-06-02 13:45:00|907.9|905.5|905.54|903.14|916.85|914.45|905.31|902.91|0
1654177800000|2022-06-02 13:50:00|906.48|904.08|912.37|909.97|914.02|911.62|906.48|904.08|0
1654178100000|2022-06-02 13:55:00|912.49|910.09|915.09|912.69|922.99|920.59|912.49|910.09|0
1654178400000|2022-06-02 14:00:00|914.85|912.45|912.13|909.73|918.27|915.87|906.48|904.08|0
1654178700000|2022-06-02 14:05:00|910.72|908.32|914.73|912.33|917.8|915.4|908.84|906.44|0
1654179000000|2022-06-02 14:10:00|913.78|911.38|894.73|892.33|914.61|912.21|893.32|890.92|0
1654179300000|2022-06-02 14:15:00|896.37|893.97|908.6|906.2|908.83|906.43|894.97|892.57|0
1654179600000|2022-06-02 14:20:00|908.13|905.73|922.28|919.88|923.46|921.06|905.07|902.67|0
1654179900000|2022-06-02 14:25:00|922.99|920.59|917.56|915.16|926.06|923.66|917.56|915.16|0
1654180200000|2022-06-02 14:30:00|917.68|915.28|911.19|908.79|920.39|917.99|908.83|906.43|0
1654180500000|2022-06-02 14:35:00|912.25|909.85|908.96|906.56|915.2|912.8|907.89|905.49|0
1654180800000|2022-06-02 14:40:00|908.13|905.73|907.42|905.02|911.78|909.38|905.3|902.9|0
1654181100000|2022-06-02 14:45:00|907.78|905.38|904.95|902.55|912.13|909.73|903.65|901.25|0
1654181400000|2022-06-02 14:50:00|905.54|903.14|905.06|902.66|908.36|905.96|902.71|900.31|0
1654181700000|2022-06-02 14:55:00|904.83|902.43|900.36|897.96|906.24|903.84|899.66|897.26|0
1654182000000|2022-06-02 15:00:00|900.13|897.73|892.15|889.75|902.01|899.61|890.04|887.64|0
1654182300000|2022-06-02 15:05:00|891.68|889.28|888.86|886.46|893.67|891.27|888.16|885.76|0
1654182600000|2022-06-02 15:10:00|889.1|886.7|880.67|878.27|889.1|886.7|879.26|876.86|0
1654182900000|2022-06-02 15:15:00|880.2|877.8|883.48|881.08|885.12|882.72|878.56|876.16|0
1654183200000|2022-06-02 15:20:00|883.25|880.85|882.54|880.14|885.83|883.43|881.73|879.33|0
1654183500000|2022-06-02 15:25:00|882.31|879.91|881.6|879.2|885.59|883.19|878.79|876.39|0
1654183800000|2022-06-02 15:30:00|881.13|878.73|884.18|881.78|887.71|885.31|880.9|878.5|0
1654184100000|2022-06-02 15:35:00|884.42|882.02|886.53|884.13|889.59|887.19|884.42|882.02|0
1654184400000|2022-06-02 15:40:00|886.06|883.66|875.74|873.34|886.06|883.66|874.8|872.4|0
1654184700000|2022-06-02 15:45:00|875.51|873.11|867.54|865.14|877.15|874.75|867.54|865.14|0
1654185000000|2022-06-02 15:50:00|867.65|865.25|870.69|868.29|871.16|868.76|865.55|863.15|0
1654185300000|2022-06-02 15:55:00|870.22|867.82|875.6|873.2|876.54|874.14|869.76|867.36|0
1654185600000|2022-06-02 16:00:00|874.43|872.03|872.33|869.93|877.48|875.08|872.33|869.93|0
1654185900000|2022-06-02 16:05:00|872.79|870.39|873.96|871.56|875.84|873.44|872.56|870.16|0
1654186200000|2022-06-02 16:10:00|874.43|872.03|873.03|870.63|875.6|873.2|871.62|869.22|0
1654186500000|2022-06-02 16:15:00|872.79|870.39|868.35|865.95|873.03|870.63|867.88|865.48|0
1654186800000|2022-06-02 16:20:00|868.12|865.72|862.51|860.11|869.75|867.35|862.51|860.11|0
1654187100000|2022-06-02 16:25:00|862.75|860.35|860.18|857.78|864.15|861.75|859.95|857.55|0
1654187400000|2022-06-02 16:30:00|859.48|857.08|858.32|855.92|860.88|858.48|857.62|855.22|0
1654187700000|2022-06-02 16:35:00|858.09|855.69|854.59|852.19|858.78|856.38|854.36|851.96|0
1654188000000|2022-06-02 16:40:00|854.36|851.96|859.72|857.32|862.05|859.65|854.13|851.73|0
1654188300000|2022-06-02 16:45:00|859.35|856.95|858.95|856.55|860.11|857.71|857.31|854.91|0
1654188600000|2022-06-02 16:50:00|858.71|856.31|853.82|851.42|859.18|856.78|853.12|850.72|0
1654188900000|2022-06-02 16:55:00|854.28|851.88|856.38|853.98|858.48|856.08|854.05|851.65|0
1654189200000|2022-06-02 17:00:00|856.15|853.75|854.05|851.65|857.55|855.15|853.82|851.42|0
1654189500000|2022-06-02 17:05:00|854.28|851.88|855.21|852.81|856.15|853.75|853.58|851.18|0
1654189800000|2022-06-02 17:10:00|855.91|853.51|860.81|858.41|862.68|860.28|854.64|852.24|0
1654190100000|2022-06-02 17:15:00|860.11|857.71|857.01|854.61|862.21|859.81|856.9|854.5|0
1654190400000|2022-06-02 17:20:00|857.25|854.85|857.01|854.61|859.23|856.83|854.92|852.52|0
1654190700000|2022-06-02 17:25:00|856.67|854.27|856.55|854.15|861.44|859.04|855.62|853.22|0
1654191000000|2022-06-02 17:30:00|856.31|853.91|853.06|850.66|857.24|854.84|853.06|850.66|0
1654191300000|2022-06-02 17:35:00|852.82|850.42|853.29|850.89|855.62|853.22|852.82|850.42|0
1654191600000|2022-06-02 17:40:00|853.06|850.66|851.43|849.03|856.31|853.91|850.96|848.56|0
1654191900000|2022-06-02 17:45:00|850.96|848.56|849.34|846.94|853.06|850.66|849.11|846.71|0
1654192200000|2022-06-02 17:50:00|848.87|846.47|851.2|848.8|852.36|849.96|848.18|845.78|0
1654192500000|2022-06-02 17:55:00|851.43|849.03|850.03|847.63|854.92|852.52|849.8|847.4|0
1654192800000|2022-06-02 18:00:00|850.27|847.87|848.18|845.78|852.12|849.72|847.02|844.62|0
1654193100000|2022-06-02 18:05:00|847.6|845.2|846.32|843.92|848.41|846.01|844.23|841.83|0
1654193400000|2022-06-02 18:10:00|846.78|844.38|844.93|842.53|849.1|846.7|844.69|842.29|0
1654193700000|2022-06-02 18:15:00|844.69|842.29|845.85|843.45|847.48|845.08|844.69|842.29|0
1654194000000|2022-06-02 18:20:00|846.09|843.69|845.85|843.45|847.01|844.61|844.69|842.29|0
1654194300000|2022-06-02 18:25:00|846.32|843.92|848.51|846.11|850.59|848.19|846.08|843.68|0
1654194600000|2022-06-02 18:30:00|848.27|845.87|844.45|842.05|848.51|846.11|843.64|841.24|0
1654194900000|2022-06-02 18:35:00|844.33|841.93|844.1|841.7|845.72|843.32|843.63|841.23|0
1654195200000|2022-06-02 18:40:00|844.33|841.93|845.49|843.09|847.58|845.18|843.76|841.36|0
1654195500000|2022-06-02 18:45:00|845.02|842.62|846.88|844.48|846.88|844.48|843.17|840.77|0
1654195800000|2022-06-02 18:50:00|847.11|844.71|846.41|844.01|849.2|846.8|844.1|841.7|0
1654196100000|2022-06-02 18:55:00|846.65|844.25|853.38|850.98|853.84|851.44|845.95|843.55|0
1654196400000|2022-06-02 19:00:00|853.61|851.21|848.04|845.64|854.31|851.91|846.41|844.01|0
1654196700000|2022-06-02 19:05:00|848.27|845.87|847.57|845.17|849.32|846.92|845.72|843.32|0
1654197000000|2022-06-02 19:10:00|848.73|846.33|844.79|842.39|849.43|847.03|844.09|841.69|0
1654197300000|2022-06-02 19:15:00|844.56|842.16|843.86|841.46|845.95|843.55|842.7|840.3|0
1654197600000|2022-06-02 19:20:00|843.63|841.23|843.17|840.77|846.18|843.78|842.59|840.19|0
1654197900000|2022-06-02 19:25:00|842.93|840.53|847.34|844.94|850.24|847.84|840.62|838.22|0
1654198200000|2022-06-02 19:30:00|848.03|845.63|844.09|841.69|848.27|845.87|843.86|841.46|0
1654198500000|2022-06-02 19:35:00|843.86|841.46|844.09|841.69|845.48|843.08|841.77|839.37|0
1654198800000|2022-06-02 19:40:00|844.21|841.81|840.15|837.75|845.02|842.62|840.15|837.75|0
1654199100000|2022-06-02 19:45:00|840.38|837.98|839|836.6|842.93|840.53|837.38|834.98|0
1654199400000|2022-06-02 19:50:00|835.99|833.59|833.33|830.93|839.23|836.83|832.18|829.78|0
1654199700000|2022-06-02 19:55:00|834.72|832.32|828.11|825.71|834.72|832.32|827.88|825.48|0
1654200000000|2022-06-02 20:00:00|829.27|826.87|829.73|827.33|832.27|829.87|827.65|825.25|0
1654200300000|2022-06-02 20:05:00|829.96|827.56|829.5|827.1|830.19|827.79|828.34|825.94|0
1654200600000|2022-06-02 20:10:00|830.19|827.79|834.12|831.72|834.35|831.95|829.73|827.33|0
1654200900000|2022-06-02 20:15:00|833.16|830.36|832.47|829.67|834.32|831.52|831.77|828.97|0
1654201200000|2022-06-02 20:20:00|832.24|829.44|828.89|826.09|832.59|829.79|828.54|825.74|0
1654201500000|2022-06-02 20:25:00|828.77|825.97|829|826.2|829.23|826.43|827.39|824.59|0
1654201800000|2022-06-02 20:30:00|828.77|825.97|828.77|825.97|829.23|826.43|828.31|825.51|0
1654202100000|2022-06-02 20:35:00|828.54|825.74|828.08|825.28|828.89|826.09|827.85|825.05|0
1654202400000|2022-06-02 20:40:00|828.31|825.51|826|823.2|828.31|825.51|826|823.2|0
1654202700000|2022-06-02 20:45:00|826.23|823.43|826.46|823.66|826.92|824.12|826.23|823.43|0
1654203000000|2022-06-02 20:50:00|826.23|823.43|826|823.2|826.23|823.43|825.77|822.97|0
1654203300000|2022-06-02 20:55:00|826.23|823.43|826.81|824.01|826.81|824.01|826.23|823.43|0
1654203600000|2022-06-02 21:00:00|826.53|823.73|826.46|823.66|826.87|824.07|826.26|823.46|0
1654203900000|2022-06-02 21:05:00|826.15|823.35|826.05|823.25|826.39|823.59|825.92|823.12|0
1654204200000|2022-06-02 21:10:00|826.09|823.29|826.46|823.66|826.46|823.66|826.05|823.25|0
1654204500000|2022-06-02 21:15:00|826.09|823.29|826.46|823.66|826.53|823.73|826.09|823.29|0
1654204800000|2022-06-02 21:20:00|826.13|823.33|826.05|823.25|826.49|823.69|825.86|823.06|0
1654205100000|2022-06-02 21:25:00|826.33|823.53|826.09|823.29|826.36|823.56|826.02|823.22|0
1654205400000|2022-06-02 21:30:00|826.12|823.32|825.86|823.06|826.15|823.35|825.79|822.99|0
1654205700000|2022-06-02 21:35:00|825.88|823.08|825.98|823.18|826.33|823.53|825.86|823.06|0
1654206000000|2022-06-02 21:40:00|825.83|823.03|827.03|824.23|827.03|824.23|825.83|823.03|0
1654206300000|2022-06-02 21:45:00|827|824.2|827.2|824.4|827.2|824.4|826.66|823.86|0
1654206600000|2022-06-02 21:50:00|827.13|824.33|827.16|824.36|827.2|824.4|827.03|824.23|0
1654206900000|2022-06-02 21:55:00|827.1|824.3|827.23|824.43|827.23|824.43|827.1|824.3|0
1654207200000|2022-06-02 22:00:00|826.8|824|824.61|821.81|826.91|824.11|823.92|821.12|0
1654207500000|2022-06-02 22:05:00|824.38|821.58|816.78|813.98|824.61|821.81|816.55|813.75|0
1654207800000|2022-06-02 22:10:00|817.01|814.21|819.54|816.74|820|817.2|817.01|814.21|0
1654208100000|2022-06-02 22:15:00|819.77|816.97|820.92|818.12|820.92|818.12|819.77|816.97|0
1654208400000|2022-06-02 22:20:00|820.81|818.01|821.84|819.04|822.07|819.27|820.81|818.01|0
1654208700000|2022-06-02 22:25:00|821.61|818.81|823.91|821.11|824.14|821.34|821.61|818.81|0
1654209000000|2022-06-02 22:30:00|824.14|821.34|822.99|820.19|824.26|821.46|822.76|819.96|0
1654209300000|2022-06-02 22:35:00|822.88|820.08|823.68|820.88|823.68|820.88|822.53|819.73|0
1654209600000|2022-06-02 22:40:00|823.57|820.77|823.68|820.88|823.68|820.88|823.22|820.42|0
1654209900000|2022-06-02 22:45:00|823.45|820.65|822.53|819.73|823.57|820.77|822.19|819.39|0
1654210200000|2022-06-02 22:50:00|822.3|819.5|823.11|820.31|823.22|820.42|822.07|819.27|0
1654210500000|2022-06-02 22:55:00|822.99|820.19|823.91|821.11|824.26|821.46|822.53|819.73|0
1654210800000|2022-06-02 23:00:00|823.8|821|822.53|819.73|823.91|821.11|822.07|819.27|0
1654211100000|2022-06-02 23:05:00|822.42|819.62|822.99|820.19|823.22|820.42|821.14|818.34|0
1654211400000|2022-06-02 23:10:00|822.76|819.96|821.14|818.34|822.76|819.96|820.22|817.42|0
1654211700000|2022-06-02 23:15:00|820.91|818.11|820.45|817.65|821.83|819.03|820.45|817.65|0
1654212000000|2022-06-02 23:20:00|820.22|817.42|820.91|818.11|821.6|818.8|820.11|817.31|0
1654212300000|2022-06-02 23:25:00|821.14|818.34|821.14|818.34|821.6|818.8|820.8|818|0
1654212600000|2022-06-02 23:30:00|821.26|818.46|820.45|817.65|821.72|818.92|819.99|817.19|0
1654212900000|2022-06-02 23:35:00|821.14|818.34|820.91|818.11|821.83|819.03|820.68|817.88|0
1654213200000|2022-06-02 23:40:00|821.14|818.34|822.06|819.26|822.75|819.95|821.14|818.34|0
1654213500000|2022-06-02 23:45:00|822.52|819.72|823.79|820.99|823.9|821.1|822.52|819.72|0
1654213800000|2022-06-02 23:50:00|823.67|820.87|822.87|820.07|824.13|821.33|822.64|819.84|0
1654214100000|2022-06-02 23:55:00|822.75|819.95|822.98|820.18|823.44|820.64|822.06|819.26|0
1654214400000|2022-06-03 00:00:00|823.21|820.41|823.9|821.1|825.51|822.71|822.98|820.18|0
1654214700000|2022-06-03 00:05:00|824.13|821.33|822.52|819.72|824.13|821.33|821.83|819.03|0
1654215000000|2022-06-03 00:10:00|822.29|819.49|823.21|820.41|824.13|821.33|821.83|819.03|0
1654215300000|2022-06-03 00:15:00|822.98|820.18|824.36|821.56|825.51|822.71|822.75|819.95|0
1654215600000|2022-06-03 00:20:00|824.13|821.33|822.98|820.18|824.71|821.91|821.83|819.03|0
1654215900000|2022-06-03 00:25:00|822.75|819.95|822.52|819.72|824.36|821.56|822.52|819.72|0
1654216200000|2022-06-03 00:30:00|821.36|818.56|822.98|820.18|823.21|820.41|820.9|818.1|0
1654216500000|2022-06-03 00:35:00|823.21|820.41|823.67|820.87|824.13|821.33|822.05|819.25|0
1654216800000|2022-06-03 00:40:00|823.44|820.64|824.59|821.79|825.05|822.25|823.44|820.64|0
1654217100000|2022-06-03 00:45:00|824.82|822.02|825.97|823.17|827.47|824.67|824.59|821.79|0
1654217400000|2022-06-03 00:50:00|825.74|822.94|826.09|823.29|827.58|824.78|825.51|822.71|0
1654217700000|2022-06-03 00:55:00|825.97|823.17|828.97|826.17|829.2|826.4|825.97|823.17|0
1654218000000|2022-06-03 01:00:00|828.74|825.94|827.58|824.78|829.2|826.4|827.58|824.78|0
1654218300000|2022-06-03 01:05:00|827.81|825.01|827.7|824.9|829.2|826.4|826.2|823.4|0
1654218600000|2022-06-03 01:10:00|827.81|825.01|826.89|824.09|828.5|825.7|826.2|823.4|0
1654218900000|2022-06-03 01:15:00|827.01|824.21|826.89|824.09|827.58|824.78|826.43|823.63|0
1654219200000|2022-06-03 01:20:00|827.12|824.32|827.12|824.32|827.12|824.32|825.73|822.93|0
1654219500000|2022-06-03 01:25:00|827.24|824.44|827.24|824.44|828.04|825.24|826.89|824.09|0
1654219800000|2022-06-03 01:30:00|827.35|824.55|827.35|824.55|827.35|824.55|825.96|823.16|0
1654220100000|2022-06-03 01:35:00|827.24|824.44|826.65|823.85|827.81|825.01|824.81|822.01|0
1654220400000|2022-06-03 01:40:00|826.42|823.62|825.27|822.47|826.42|823.62|824.7|821.9|0
1654220700000|2022-06-03 01:45:00|825.04|822.24|824.58|821.78|825.27|822.47|823.66|820.86|0
1654221000000|2022-06-03 01:50:00|824.81|822.01|823.89|821.09|824.81|822.01|823.78|820.98|0
1654221300000|2022-06-03 01:55:00|824.01|821.21|824.35|821.55|824.58|821.78|823.08|820.28|0
1654221600000|2022-06-03 02:00:00|824.58|821.78|825.04|822.24|825.04|822.24|823.54|820.74|0
1654221900000|2022-06-03 02:05:00|824.81|822.01|826.42|823.62|826.42|823.62|824.81|822.01|0
1654222200000|2022-06-03 02:10:00|826.65|823.85|825.73|822.93|827.11|824.31|825.62|822.82|0
1654222500000|2022-06-03 02:15:00|825.5|822.7|825.73|822.93|825.96|823.16|825.04|822.24|0
1654222800000|2022-06-03 02:20:00|825.85|823.05|825.5|822.7|826.08|823.28|825.27|822.47|0
1654223100000|2022-06-03 02:25:00|825.39|822.59|826.08|823.28|826.19|823.39|825.38|822.58|0
1654223400000|2022-06-03 02:30:00|825.96|823.16|826.65|823.85|826.65|823.85|825.26|822.46|0
1654223700000|2022-06-03 02:35:00|826.88|824.08|827.11|824.31|827.11|824.31|825.84|823.04|0
1654224000000|2022-06-03 02:40:00|827.34|824.54|826.42|823.62|827.57|824.77|826.19|823.39|0
1654224300000|2022-06-03 02:45:00|826.65|823.85|826.42|823.62|826.88|824.08|825.49|822.69|0
1654224600000|2022-06-03 02:50:00|826.41|823.61|825.95|823.15|826.41|823.61|825.61|822.81|0
1654224900000|2022-06-03 02:55:00|825.84|823.04|826.41|823.61|826.76|823.96|825.84|823.04|0
1654225200000|2022-06-03 03:00:00|826.18|823.38|826.18|823.38|826.87|824.07|825.95|823.15|0
1654225500000|2022-06-03 03:05:00|826.07|823.27|827.57|824.77|827.69|824.89|825.72|822.92|0
1654225800000|2022-06-03 03:10:00|827.69|824.89|827.92|825.12|828.95|826.15|827.69|824.89|0
1654226100000|2022-06-03 03:15:00|828.03|825.23|828.72|825.92|828.72|825.92|827.57|824.77|0
1654226400000|2022-06-03 03:20:00|828.95|826.15|828.26|825.46|829.18|826.38|828.03|825.23|0
1654226700000|2022-06-03 03:25:00|827.79|824.99|828.02|825.22|828.49|825.69|827.79|824.99|0
1654227000000|2022-06-03 03:30:00|828.26|825.46|828.72|825.92|829.18|826.38|828.02|825.22|0
1654227300000|2022-06-03 03:35:00|828.49|825.69|828.48|825.68|828.84|826.04|828.25|825.45|0
1654227600000|2022-06-03 03:40:00|828.37|825.57|827.1|824.3|828.48|825.68|827.1|824.3|0
1654227900000|2022-06-03 03:45:00|827.22|824.42|828.02|825.22|828.48|825.68|827.1|824.3|0
1654228200000|2022-06-03 03:50:00|828.14|825.34|827.79|824.99|828.71|825.91|827.79|824.99|0
1654228500000|2022-06-03 03:55:00|827.68|824.88|828.25|825.45|828.48|825.68|827.33|824.53|0
1654228800000|2022-06-03 04:00:00|828.14|825.34|826.87|824.07|828.14|825.34|826.41|823.61|0
1654229100000|2022-06-03 04:05:00|826.99|824.19|826.29|823.49|827.33|824.53|826.17|823.37|0
1654229400000|2022-06-03 04:10:00|826.17|823.37|825.94|823.14|826.64|823.84|825.71|822.91|0
1654229700000|2022-06-03 04:15:00|825.71|822.91|825.48|822.68|825.71|822.91|825.25|822.45|0
1654230000000|2022-06-03 04:20:00|825.25|822.45|825.71|822.91|825.94|823.14|825.14|822.34|0
1654230300000|2022-06-03 04:25:00|825.48|822.68|825.25|822.45|825.71|822.91|825.25|822.45|0
1654230600000|2022-06-03 04:30:00|825.02|822.22|824.22|821.42|825.02|822.22|823.64|820.84|0
1654230900000|2022-06-03 04:35:00|824.33|821.53|824.56|821.76|825.02|822.22|824.33|821.53|0
1654231200000|2022-06-03 04:40:00|824.68|821.88|825.02|822.22|825.48|822.68|824.68|821.88|0
1654231500000|2022-06-03 04:45:00|824.79|821.99|825.48|822.68|825.48|822.68|824.56|821.76|0
1654231800000|2022-06-03 04:50:00|825.71|822.91|827.32|824.52|827.67|824.87|825.71|822.91|0
1654232100000|2022-06-03 04:55:00|827.21|824.41|827.78|824.98|828.13|825.33|827.21|824.41|0
1654232400000|2022-06-03 05:00:00|828.01|825.21|827.55|824.75|828.13|825.33|826.86|824.06|0
1654232700000|2022-06-03 05:05:00|827.32|824.52|827.44|824.64|827.67|824.87|826.86|824.06|0
1654233000000|2022-06-03 05:10:00|827.55|824.75|827.09|824.29|827.55|824.75|826.98|824.18|0
1654233300000|2022-06-03 05:15:00|826.86|824.06|827.09|824.29|827.32|824.52|826.86|824.06|0
1654233600000|2022-06-03 05:20:00|826.86|824.06|825.47|822.67|827.09|824.29|825.01|822.21|0
1654233900000|2022-06-03 05:25:00|825.24|822.44|824.55|821.75|825.24|822.44|824.32|821.52|0
1654234200000|2022-06-03 05:30:00|824.32|821.52|824.78|821.98|824.78|821.98|823.63|820.83|0
1654234500000|2022-06-03 05:35:00|825.01|822.21|823.4|820.6|825.01|822.21|823.4|820.6|0
1654234800000|2022-06-03 05:40:00|823.17|820.37|825.01|822.21|825.13|822.33|822.47|819.67|0
1654235100000|2022-06-03 05:45:00|825.13|822.33|825.13|822.33|825.47|822.67|824.44|821.64|0
1654235400000|2022-06-03 05:50:00|825.01|822.21|824.55|821.75|825.93|823.13|824.32|821.52|0
1654235700000|2022-06-03 05:55:00|825.01|822.21|824.09|821.29|825.93|823.13|824.09|821.29|0
1654236000000|2022-06-03 06:00:00|824.32|821.52|825.24|822.44|827.08|824.28|824.32|821.52|0
1654236300000|2022-06-03 06:05:00|825.47|822.67|824.78|821.98|826.97|824.17|824.78|821.98|0
1654236600000|2022-06-03 06:10:00|825.01|822.21|825.01|822.21|825.47|822.67|823.85|821.05|0
1654236900000|2022-06-03 06:15:00|825.24|822.44|824.31|821.51|825.59|822.79|823.62|820.82|0
1654237200000|2022-06-03 06:20:00|824.08|821.28|822.7|819.9|824.54|821.74|822.47|819.67|0
1654237500000|2022-06-03 06:25:00|822.47|819.67|825.23|822.43|825.23|822.43|822.01|819.21|0
1654237800000|2022-06-03 06:30:00|825.12|822.32|824.31|821.51|825.46|822.66|823.39|820.59|0
1654238100000|2022-06-03 06:35:00|824.08|821.28|825|822.2|825.46|822.66|823.62|820.82|0
1654238400000|2022-06-03 06:40:00|824.89|822.09|823.97|821.17|825|822.2|823.85|821.05|0
1654238700000|2022-06-03 06:45:00|824.08|821.28|825.23|822.43|825.23|822.43|823.39|820.59|0
1654239000000|2022-06-03 06:50:00|825|822.2|826.61|823.81|827.31|824.51|824.89|822.09|0
1654239300000|2022-06-03 06:55:00|826.85|824.05|826.84|824.04|826.96|824.16|826.15|823.35|0
1654239600000|2022-06-03 07:00:00|827.08|824.28|831.46|828.66|832.39|829.59|827.08|824.28|0
1654239900000|2022-06-03 07:05:00|831.26|828.86|831.49|829.09|833.57|831.17|831.03|828.63|0
1654240200000|2022-06-03 07:10:00|831.26|828.86|831.72|829.32|833.57|831.17|831.03|828.63|0
1654240500000|2022-06-03 07:15:00|831.49|829.09|832.3|829.9|832.88|830.48|831.26|828.86|0
1654240800000|2022-06-03 07:20:00|832.41|830.01|833.11|830.71|833.57|831.17|831.61|829.21|0
1654241100000|2022-06-03 07:25:00|833.34|830.94|835.88|833.48|836.34|833.94|833.34|830.94|0
1654241400000|2022-06-03 07:30:00|836.11|833.71|836.34|833.94|836.34|833.94|834.49|832.09|0
1654241700000|2022-06-03 07:35:00|836.23|833.83|835.88|833.48|838.2|835.8|834.96|832.56|0
1654242000000|2022-06-03 07:40:00|835.65|833.25|834.72|832.32|836.7|834.3|834.49|832.09|0
1654242300000|2022-06-03 07:45:00|834.84|832.44|836.34|833.94|836.57|834.17|834.72|832.32|0
1654242600000|2022-06-03 07:50:00|836.23|833.83|836.23|833.83|837.27|834.87|835.42|833.02|0
1654242900000|2022-06-03 07:55:00|836.11|833.71|838.55|836.15|838.55|836.15|835.88|833.48|0
1654243200000|2022-06-03 08:00:00|838.66|836.26|839.12|836.72|841.44|839.04|837.96|835.56|0
1654243500000|2022-06-03 08:05:00|839.35|836.95|838.66|836.26|839.81|837.41|837.5|835.1|0
1654243800000|2022-06-03 08:10:00|838.78|836.38|836.11|833.71|838.78|836.38|834.84|832.44|0
1654244100000|2022-06-03 08:15:00|836.34|833.94|835.18|832.78|836.57|834.17|834.03|831.63|0
1654244400000|2022-06-03 08:20:00|834.95|832.55|837.73|835.33|837.73|835.33|834.72|832.32|0
1654244700000|2022-06-03 08:25:00|837.96|835.56|837.73|835.33|839.12|836.72|837.5|835.1|0
1654245000000|2022-06-03 08:30:00|837.96|835.56|837.96|835.56|838.42|836.02|836.57|834.17|0
1654245300000|2022-06-03 08:35:00|837.73|835.33|840.04|837.64|840.04|837.64|837.26|834.86|0
1654245600000|2022-06-03 08:40:00|840.27|837.87|839.35|836.95|840.39|837.99|838.65|836.25|0
1654245900000|2022-06-03 08:45:00|839.47|837.07|840.04|837.64|840.5|838.1|837.96|835.56|0
1654246200000|2022-06-03 08:50:00|840.27|837.87|840.5|838.1|842.36|839.96|839.81|837.41|0
1654246500000|2022-06-03 08:55:00|840.97|838.57|838.65|836.25|841.2|838.8|838.42|836.02|0
1654246800000|2022-06-03 09:00:00|838.54|836.14|840.5|838.1|840.5|838.1|837.95|835.55|0
1654247100000|2022-06-03 09:05:00|840.27|837.87|839.46|837.06|840.27|837.87|839.11|836.71|0
1654247400000|2022-06-03 09:10:00|839.34|836.94|840.27|837.87|840.27|837.87|839.11|836.71|0
1654247700000|2022-06-03 09:15:00|840.04|837.64|842.35|839.95|842.35|839.95|839.57|837.17|0
1654248000000|2022-06-03 09:20:00|842.12|839.72|842.01|839.61|842.35|839.95|841.43|839.03|0
1654248300000|2022-06-03 09:25:00|841.89|839.49|842.59|840.19|843.28|840.88|841.89|839.49|0
1654248600000|2022-06-03 09:30:00|842.35|839.95|843.28|840.88|845.37|842.97|842.35|839.95|0
1654248900000|2022-06-03 09:35:00|843.63|841.23|843.98|841.58|845.14|842.74|842.58|840.18|0
1654249200000|2022-06-03 09:40:00|843.74|841.34|843.74|841.34|844.21|841.81|843.28|840.88|0
1654249500000|2022-06-03 09:45:00|844.1|841.7|845.37|842.97|846.06|843.66|844.1|841.7|0
1654249800000|2022-06-03 09:50:00|845.13|842.73|842.24|839.84|845.13|842.73|841.66|839.26|0
1654250100000|2022-06-03 09:55:00|842.12|839.72|840.5|838.1|842.35|839.95|840.5|838.1|0
1654250400000|2022-06-03 10:00:00|840.03|837.63|841.31|838.91|841.89|839.49|840.03|837.63|0
1654250700000|2022-06-03 10:05:00|841.42|839.02|842.35|839.95|842.58|840.18|841.42|839.02|0
1654251000000|2022-06-03 10:10:00|842.81|840.41|843.74|841.34|843.74|841.34|841.42|839.02|0
1654251300000|2022-06-03 10:15:00|843.86|841.46|843.28|840.88|844.9|842.5|843.04|840.64|0
1654251600000|2022-06-03 10:20:00|843.4|841|841.88|839.48|843.63|841.23|840.96|838.56|0
1654251900000|2022-06-03 10:25:00|842.11|839.71|841.65|839.25|842.58|840.18|840.96|838.56|0
1654252200000|2022-06-03 10:30:00|841.42|839.02|840.26|837.86|841.42|839.02|840.03|837.63|0
1654252500000|2022-06-03 10:35:00|840.49|838.09|846.52|844.12|846.52|844.12|840.03|837.63|0
1654252800000|2022-06-03 10:40:00|846.18|843.78|849.08|846.68|849.54|847.14|845.13|842.73|0
1654253100000|2022-06-03 10:45:00|849.31|846.91|848.27|845.87|849.54|847.14|847.22|844.82|0
1654253400000|2022-06-03 10:50:00|848.15|845.75|849.54|847.14|850.7|848.3|847.91|845.51|0
1654253700000|2022-06-03 10:55:00|849.77|847.37|849.54|847.14|850.94|848.54|849.43|847.03|0
1654254000000|2022-06-03 11:00:00|849.66|847.26|849.61|847.21|850.19|847.79|848.33|845.93|0
1654254300000|2022-06-03 11:05:00|849.95|847.55|854.83|852.43|855.76|853.36|849.95|847.55|0
1654254600000|2022-06-03 11:10:00|854.95|852.55|855.76|853.36|855.76|853.36|854.37|851.97|0
1654254900000|2022-06-03 11:15:00|855.99|853.59|855.71|853.31|858.09|855.69|853.67|851.27|0
1654255200000|2022-06-03 11:20:00|856.4|854|854.31|851.91|856.87|854.47|854.31|851.91|0
1654255500000|2022-06-03 11:25:00|854.78|852.38|852.69|850.29|855.01|852.61|852.45|850.05|0
1654255800000|2022-06-03 11:30:00|852.45|850.05|851.06|848.66|854.31|851.91|851.06|848.66|0
1654256100000|2022-06-03 11:35:00|851.29|848.89|854.08|851.68|855.24|852.84|849.67|847.27|0
1654256400000|2022-06-03 11:40:00|854.31|851.91|856.63|854.23|857.1|854.7|853.38|850.98|0
1654256700000|2022-06-03 11:45:00|856.87|854.47|858.73|856.33|858.73|856.33|856.63|854.23|0
1654257000000|2022-06-03 11:50:00|858.96|856.56|857.33|854.93|859.42|857.02|856.4|854|0
1654257300000|2022-06-03 11:55:00|857.56|855.16|860.47|858.07|861.75|859.35|857.1|854.7|0
1654257600000|2022-06-03 12:00:00|860.82|858.42|855.93|853.53|860.82|858.42|855.47|853.07|0
1654257900000|2022-06-03 12:05:00|855.7|853.3|855.47|853.07|856.86|854.46|855|852.6|0
1654258200000|2022-06-03 12:10:00|855.24|852.84|853.61|851.21|855.47|853.07|853.38|850.98|0
1654258500000|2022-06-03 12:15:00|853.84|851.44|853.84|851.44|854.54|852.14|852.68|850.28|0
1654258800000|2022-06-03 12:20:00|853.61|851.21|853.5|851.1|858.02|855.62|852.91|850.51|0
1654259100000|2022-06-03 12:25:00|853.27|850.87|854.66|852.26|858.61|856.21|852.45|850.05|0
1654259400000|2022-06-03 12:30:00|853.73|851.33|843.76|841.36|862.8|860.4|842.6|840.2|0
1654259700000|2022-06-03 12:35:00|843.64|841.24|861.51|859.11|862.91|860.51|843.64|841.24|0
1654260000000|2022-06-03 12:40:00|861.87|859.47|865.47|863.07|867.8|865.4|861.4|859|0
1654260300000|2022-06-03 12:45:00|866.29|863.89|866.17|863.77|867.69|865.29|860.58|858.18|0
1654260600000|2022-06-03 12:50:00|867.1|864.7|865.94|863.54|869.67|867.27|864.77|862.37|0
1654260900000|2022-06-03 12:55:00|865.83|863.43|865.47|863.07|870.14|867.74|864.54|862.14|0
1654261200000|2022-06-03 13:00:00|865|862.6|865.7|863.3|867.8|865.4|863.14|860.74|0
1654261500000|2022-06-03 13:05:00|865|862.6|866.63|864.23|866.87|864.47|862.67|860.27|0
1654261800000|2022-06-03 13:10:00|867.1|864.7|867.8|865.4|869.56|867.16|866.06|863.66|0
1654262100000|2022-06-03 13:15:00|868.03|865.63|866.63|864.23|869.43|867.03|866.52|864.12|0
1654262400000|2022-06-03 13:20:00|866.87|864.47|869.43|867.03|870.6|868.2|866.87|864.47|0
1654262700000|2022-06-03 13:25:00|869.32|866.92|875.27|872.87|875.27|872.87|869.32|866.92|0
1654263000000|2022-06-03 13:30:00|875.97|873.57|864.16|861.76|878.31|875.91|861.6|859.2|0
1654263300000|2022-06-03 13:35:00|864.62|862.22|871.2|868.8|877.45|875.05|863.46|861.06|0
1654263600000|2022-06-03 13:40:00|870.73|868.33|882.98|880.58|882.98|880.58|867.71|865.31|0
1654263900000|2022-06-03 13:45:00|883.91|881.51|879.47|877.07|885.43|883.03|876.68|874.28|0
1654264200000|2022-06-03 13:50:00|878.19|875.79|878.65|876.25|883.79|881.39|875.39|872.99|0
1654264500000|2022-06-03 13:55:00|877.95|875.55|868.99|866.59|877.95|875.55|868.17|865.77|0
1654264800000|2022-06-03 14:00:00|868.4|866|868.64|866.24|871.78|869.38|860.97|858.57|0
1654265100000|2022-06-03 14:05:00|869.33|866.93|866.9|864.5|874.92|872.52|863.06|860.66|0
1654265400000|2022-06-03 14:10:00|868.41|866.01|868.41|866.01|877.52|875.12|865.84|863.44|0
1654265700000|2022-06-03 14:15:00|868.17|865.77|867.24|864.84|870.97|868.57|863.04|860.64|0
1654266000000|2022-06-03 14:20:00|868.64|866.24|872.14|869.74|877.05|874.65|866.77|864.37|0
1654266300000|2022-06-03 14:25:00|871.91|869.51|873.78|871.38|878.22|875.82|869.57|867.17|0
1654266600000|2022-06-03 14:30:00|875.18|872.78|873.31|870.91|880.56|878.16|872.26|869.86|0
1654266900000|2022-06-03 14:35:00|873.08|870.68|886.05|883.65|888.17|885.77|873.08|870.68|0
1654267200000|2022-06-03 14:40:00|886.76|884.36|885.35|882.95|890.52|888.12|885.35|882.95|0
1654267500000|2022-06-03 14:45:00|884.65|882.25|882.53|880.13|887.7|885.3|880.19|877.79|0
1654267800000|2022-06-03 14:50:00|883.24|880.84|885.82|883.42|885.82|883.42|880.66|878.26|0
1654268100000|2022-06-03 14:55:00|885.35|882.95|885.35|882.95|887.7|885.3|881.36|878.96|0
1654268400000|2022-06-03 15:00:00|886.52|884.12|891.81|889.41|893.8|891.4|885.24|882.84|0
1654268700000|2022-06-03 15:05:00|891.69|889.29|895.72|893.32|895.72|893.32|891.22|888.82|0
1654269000000|2022-06-03 15:10:00|895.49|893.09|899.01|896.61|900.9|898.5|895.49|893.09|0
1654269300000|2022-06-03 15:15:00|899.48|897.08|896.43|894.03|900.19|897.79|894.78|892.38|0
1654269600000|2022-06-03 15:20:00|896.9|894.5|898.78|896.38|899.25|896.85|895.49|893.09|0
1654269900000|2022-06-03 15:25:00|898.9|896.5|897.84|895.44|902.31|899.91|896.9|894.5|0
1654270200000|2022-06-03 15:30:00|898.07|895.67|892.9|890.5|899.95|897.55|892.43|890.03|0
1654270500000|2022-06-03 15:35:00|892.43|890.03|888.44|886.04|893.6|891.2|887.03|884.63|0
1654270800000|2022-06-03 15:40:00|888.67|886.27|890.55|888.15|891.96|889.56|887.5|885.1|0
1654271100000|2022-06-03 15:45:00|891.02|888.62|896.66|894.26|897.13|894.73|890.08|887.68|0
1654271400000|2022-06-03 15:50:00|896.89|894.49|898.77|896.37|899.95|897.55|895.13|892.73|0
1654271700000|2022-06-03 15:55:00|897.83|895.43|893.84|891.44|899.24|896.84|893.13|890.73|0
1654272000000|2022-06-03 16:00:00|894.78|892.38|887.5|885.1|894.78|892.38|886.33|883.93|0
1654272300000|2022-06-03 16:05:00|887.26|884.86|894.07|891.67|894.07|891.67|885.62|883.22|0
1654272600000|2022-06-03 16:10:00|893.37|890.97|893.36|890.96|895.48|893.08|891.25|888.85|0
1654272900000|2022-06-03 16:15:00|893.13|890.73|898.54|896.14|898.54|896.14|888.9|886.5|0
1654273200000|2022-06-03 16:20:00|898.77|896.37|888.2|885.8|899.95|897.55|886.09|883.69|0
1654273500000|2022-06-03 16:25:00|887.96|885.56|887.62|885.22|891.01|888.61|886.68|884.28|0
1654273800000|2022-06-03 16:30:00|887.49|885.09|889.14|886.74|890.54|888.14|886.56|884.16|0
1654274100000|2022-06-03 16:35:00|889.73|887.33|882.57|880.17|890.31|887.91|881.64|879.24|0
1654274400000|2022-06-03 16:40:00|883.04|880.64|885.62|883.22|887.73|885.33|882.1|879.7|0
1654274700000|2022-06-03 16:45:00|885.15|882.75|883.04|880.64|887.26|884.86|881.63|879.23|0
1654275000000|2022-06-03 16:50:00|883.98|881.58|881.87|879.47|887.73|885.33|881.76|879.36|0
1654275300000|2022-06-03 16:55:00|881.63|879.23|877.42|875.02|882.22|879.82|877.19|874.79|0
1654275600000|2022-06-03 17:00:00|877.65|875.25|869.01|866.61|878.59|876.19|868.08|865.68|0
1654275900000|2022-06-03 17:05:00|868.78|866.38|872.65|870.25|873.59|871.19|866.81|864.41|0
1654276200000|2022-06-03 17:10:00|872.42|870.02|876.63|874.23|876.87|874.47|871.48|869.08|0
1654276500000|2022-06-03 17:15:00|876.4|874|887.66|885.26|888.6|886.2|876.4|874|0
1654276800000|2022-06-03 17:20:00|887.43|885.03|884.02|881.62|887.9|885.5|883.32|880.92|0
1654277100000|2022-06-03 17:25:00|883.56|881.16|883.79|881.39|885.66|883.26|882.15|879.75|0
1654277400000|2022-06-03 17:30:00|884.02|881.62|885.66|883.26|889.18|886.78|884.02|881.62|0
1654277700000|2022-06-03 17:35:00|885.2|882.8|885.43|883.03|887.07|884.67|881.92|879.52|0
1654278000000|2022-06-03 17:40:00|885.19|882.79|892.23|889.83|894|891.6|885.19|882.79|0
1654278300000|2022-06-03 17:45:00|892|889.6|888.71|886.31|894.11|891.71|888.71|886.31|0
1654278600000|2022-06-03 17:50:00|888.24|885.84|889.88|887.48|890.35|887.95|886.83|884.43|0
1654278900000|2022-06-03 17:55:00|890.35|887.95|890.59|888.19|891.76|889.36|888.71|886.31|0
1654279200000|2022-06-03 18:00:00|891.53|889.13|889.41|887.01|895.05|892.65|888.01|885.61|0
1654279500000|2022-06-03 18:05:00|889.65|887.25|888.47|886.07|891.65|889.25|886.6|884.2|0
1654279800000|2022-06-03 18:10:00|888.94|886.54|885.89|883.49|889.18|886.78|885.43|883.03|0
1654280100000|2022-06-03 18:15:00|885.66|883.26|883.32|880.92|888.94|886.54|883.08|880.68|0
1654280400000|2022-06-03 18:20:00|883.08|880.68|885.42|883.02|887.53|885.13|883.08|880.68|0
1654280700000|2022-06-03 18:25:00|885.66|883.26|878.63|876.23|886.13|883.73|878.63|876.23|0
1654281000000|2022-06-03 18:30:00|878.4|876|883.46|881.06|884.64|882.24|878.4|876|0
1654281300000|2022-06-03 18:35:00|883.12|880.72|889.33|886.93|891.45|889.05|882.53|880.13|0
1654281600000|2022-06-03 18:40:00|889.69|887.29|886.28|883.88|891.45|889.05|886.28|883.88|0
1654281900000|2022-06-03 18:45:00|886.4|884|884.05|881.65|888.63|886.23|883.7|881.3|0
1654282200000|2022-06-03 18:50:00|883.93|881.53|884.4|882|886.28|883.88|882.52|880.12|0
1654282500000|2022-06-03 18:55:00|884.87|882.47|882.99|880.59|885.57|883.17|881.59|879.19|0
1654282800000|2022-06-03 19:00:00|882.76|880.36|882.88|880.48|887.81|885.41|881.12|878.72|0
1654283100000|2022-06-03 19:05:00|882.99|880.59|890.74|888.34|892.85|890.45|882.99|880.59|0
1654283400000|2022-06-03 19:10:00|890.97|888.57|896.15|893.75|896.62|894.22|888.62|886.22|0
1654283700000|2022-06-03 19:15:00|896.85|894.45|895.91|893.51|898.26|895.86|894.86|892.46|0
1654284000000|2022-06-03 19:20:00|895.67|893.27|896.38|893.98|898.03|895.63|893.32|890.92|0
1654284300000|2022-06-03 19:25:00|896.14|893.74|888.86|886.46|897.09|894.69|888.86|886.46|0
1654284600000|2022-06-03 19:30:00|889.09|886.69|891.67|889.27|893.32|890.92|889.09|886.69|0
1654284900000|2022-06-03 19:35:00|891.44|889.04|890.97|888.57|894.26|891.86|886.27|883.87|0
1654285200000|2022-06-03 19:40:00|890.5|888.1|895.44|893.04|896.14|893.74|888.15|885.75|0
1654285500000|2022-06-03 19:45:00|894.73|892.33|894.02|891.62|899.2|896.8|890.73|888.33|0
1654285800000|2022-06-03 19:50:00|897.55|895.15|889.56|887.16|898.03|895.63|887.44|885.04|0
1654286100000|2022-06-03 19:55:00|887.91|885.51|892.61|890.21|893.79|891.39|887.21|884.81|0
1654286400000|2022-06-03 20:00:00|892.38|889.98|892.85|890.45|895.91|893.51|891.44|889.04|0
1654286700000|2022-06-03 20:05:00|892.61|890.21|889.09|886.69|893.08|890.68|888.62|886.22|0
1654287000000|2022-06-03 20:10:00|888.85|886.45|887.21|884.81|889.79|887.39|886.5|884.1|0
1654499100000|2022-06-06 07:05:00|864.23|861.83|864.11|861.71|865.86|863.46|863.06|860.66|0
1654499400000|2022-06-06 07:10:00|864.22|861.82|864.22|861.82|865.62|863.22|863.76|861.36|0
1654499700000|2022-06-06 07:15:00|863.99|861.59|865.16|862.76|865.39|862.99|863.76|861.36|0
1654500000000|2022-06-06 07:20:00|865.39|862.99|862.95|860.55|867.02|864.62|862.59|860.19|0
1654500300000|2022-06-06 07:25:00|863.06|860.66|864.46|862.06|865.15|862.75|862.59|860.19|0
1654500600000|2022-06-06 07:30:00|864.69|862.29|866.79|864.39|867.84|865.44|864.69|862.29|0
1654500900000|2022-06-06 07:35:00|866.32|863.92|864.92|862.52|867.72|865.32|864.45|862.05|0
1654501200000|2022-06-06 07:40:00|864.22|861.82|864.92|862.52|865.62|863.22|862.82|860.42|0
1654501500000|2022-06-06 07:45:00|865.15|862.75|863.52|861.12|865.74|863.34|862.82|860.42|0
1654501800000|2022-06-06 07:50:00|863.75|861.35|857.7|855.3|864.45|862.05|854.91|852.51|0
1654502100000|2022-06-06 07:55:00|857.93|855.53|853.75|851.35|859.1|856.7|853.75|851.35|0
1654502400000|2022-06-06 08:00:00|853.4|851|851.42|849.02|853.52|851.12|850.62|848.22|0
1654502700000|2022-06-06 08:05:00|851.66|849.26|851.13|848.73|852.15|849.75|850.9|848.5|0
1654503000000|2022-06-06 08:10:00|850.67|848.27|847.41|845.01|851.6|849.2|846.25|843.85|0
1654503300000|2022-06-06 08:15:00|847.18|844.78|848.34|845.94|848.8|846.4|845.32|842.92|0
1654503600000|2022-06-06 08:20:00|848.69|846.29|847.17|844.77|848.8|846.4|846.94|844.54|0
1654503900000|2022-06-06 08:25:00|846.94|844.54|847.17|844.77|847.64|845.24|846.94|844.54|0
1654504200000|2022-06-06 08:30:00|846.94|844.54|848.1|845.7|848.34|845.94|844.62|842.22|0
1654504500000|2022-06-06 08:35:00|848.34|845.94|848.1|845.7|848.8|846.4|847.64|845.24|0
1654504800000|2022-06-06 08:40:00|847.87|845.47|847.87|845.47|848.1|845.7|846.71|844.31|0
1654505100000|2022-06-06 08:45:00|847.64|845.24|846.94|844.54|849.27|846.87|846.94|844.54|0
1654505400000|2022-06-06 08:50:00|846.83|844.43|845.31|842.91|848.69|846.29|845.08|842.68|0
1654505700000|2022-06-06 08:55:00|845.54|843.14|845.54|843.14|847.17|844.77|845.08|842.68|0
1654506000000|2022-06-06 09:00:00|845.78|843.38|847.17|844.77|847.87|845.47|845.31|842.91|0
1654506300000|2022-06-06 09:05:00|846.94|844.54|848.22|845.82|848.33|845.93|846.94|844.54|0
1654506600000|2022-06-06 09:10:00|848.33|845.93|847.87|845.47|848.8|846.4|847.87|845.47|0
1654506900000|2022-06-06 09:15:00|848.33|845.93|849.26|846.86|849.96|847.56|848.1|845.7|0
1654507200000|2022-06-06 09:20:00|849.49|847.09|849.73|847.33|850.42|848.02|849.15|846.75|0
1654507500000|2022-06-06 09:25:00|849.49|847.09|850.42|848.02|851.59|849.19|849.26|846.86|0
1654507800000|2022-06-06 09:30:00|850.66|848.26|851.12|848.72|852.29|849.89|850.42|848.02|0
1654508100000|2022-06-06 09:35:00|851.24|848.84|854.61|852.21|854.61|852.21|851.24|848.84|0
1654508400000|2022-06-06 09:40:00|854.74|852.34|855.08|852.68|855.78|853.38|852.98|850.58|0
1654508700000|2022-06-06 09:45:00|854.97|852.57|852.75|850.35|855.08|852.68|852.75|850.35|0
1654509000000|2022-06-06 09:50:00|852.87|850.47|854.61|852.21|854.85|852.45|852.52|850.12|0
1654509300000|2022-06-06 09:55:00|854.38|851.98|852.75|850.35|854.85|852.45|852.75|850.35|0
1654509600000|2022-06-06 10:00:00|852.87|850.47|851.12|848.72|853.45|851.05|850.19|847.79|0
1654509900000|2022-06-06 10:05:00|850.88|848.48|850.77|848.37|851.94|849.54|850.42|848.02|0
1654510200000|2022-06-06 10:10:00|850.65|848.25|850.88|848.48|851.58|849.18|850.19|847.79|0
1654510500000|2022-06-06 10:15:00|851.12|848.72|851.35|848.95|851.82|849.42|850.65|848.25|0
1654510800000|2022-06-06 10:20:00|851.12|848.72|849.95|847.55|851.58|849.18|849.49|847.09|0
1654511100000|2022-06-06 10:25:00|849.72|847.32|849.84|847.44|850.42|848.02|848.91|846.51|0
1654511400000|2022-06-06 10:30:00|849.72|847.32|849.02|846.62|850.65|848.25|848.55|846.15|0
1654511700000|2022-06-06 10:35:00|848.79|846.39|850.42|848.02|850.88|848.48|848.55|846.15|0
1654512000000|2022-06-06 10:40:00|850.18|847.78|849.95|847.55|850.3|847.9|849.72|847.32|0
1654512300000|2022-06-06 10:45:00|850.18|847.78|850.18|847.78|850.3|847.9|849.48|847.08|0
1654512600000|2022-06-06 10:50:00|850.07|847.67|848.78|846.38|850.41|848.01|848.55|846.15|0
1654512900000|2022-06-06 10:55:00|848.91|846.51|849.02|846.62|849.48|847.08|847.98|845.58|0
1654513200000|2022-06-06 11:00:00|849.48|847.08|851.11|848.71|851.58|849.18|849.48|847.08|0
1654513500000|2022-06-06 11:05:00|851.34|848.94|851.34|848.94|851.58|849.18|850.64|848.24|0
1654513800000|2022-06-06 11:10:00|851.23|848.83|851.58|849.18|851.58|849.18|850.88|848.48|0
1654514100000|2022-06-06 11:15:00|851.34|848.94|849.83|847.43|851.58|849.18|849.48|847.08|0
1654514400000|2022-06-06 11:20:00|849.71|847.31|848.08|845.68|850.41|848.01|847.85|845.45|0
1654514700000|2022-06-06 11:25:00|847.85|845.45|849.01|846.61|849.94|847.54|847.85|845.45|0
1654515000000|2022-06-06 11:30:00|849.13|846.73|849.25|846.85|849.71|847.31|847.62|845.22|0
1654515300000|2022-06-06 11:35:00|849.71|847.31|849.94|847.54|850.18|847.78|848.78|846.38|0
1654515600000|2022-06-06 11:40:00|849.83|847.43|851.69|849.29|851.8|849.4|849.83|847.43|0
1654515900000|2022-06-06 11:45:00|851.57|849.17|854.37|851.97|855.53|853.13|851.11|848.71|0
1654516200000|2022-06-06 11:50:00|854.49|852.09|852.16|849.76|855.3|852.9|851.1|848.7|0
1654516500000|2022-06-06 11:55:00|850.17|847.77|847.85|845.45|850.87|848.47|847.85|845.45|0
1654516800000|2022-06-06 12:00:00|847.38|844.98|849.01|846.61|849.01|846.61|847.38|844.98|0
1654517100000|2022-06-06 12:05:00|849.24|846.84|847.85|845.45|849.47|847.07|845.99|843.59|0
1654517400000|2022-06-06 12:10:00|848.08|845.68|847.15|844.75|848.08|845.68|846.45|844.05|0
1654517700000|2022-06-06 12:15:00|847.04|844.64|848.31|845.91|848.31|845.91|846.22|843.82|0
1654518000000|2022-06-06 12:20:00|848.2|845.8|851.1|848.7|851.69|849.29|848.2|845.8|0
1654518300000|2022-06-06 12:25:00|851.33|848.93|850.32|847.92|851.69|849.29|848.54|846.14|0
1654518600000|2022-06-06 12:30:00|850.2|847.8|847.87|845.47|850.2|847.8|847.64|845.24|0
1654518900000|2022-06-06 12:35:00|848.11|845.71|845.31|842.91|848.11|845.71|845.31|842.91|0
1654519200000|2022-06-06 12:40:00|845.55|843.15|846.48|844.08|847.64|845.24|845.31|842.91|0
1654519500000|2022-06-06 12:45:00|846.71|844.31|844.74|842.34|846.94|844.54|842.29|839.89|0
1654519800000|2022-06-06 12:50:00|844.85|842.45|846.94|844.54|847.87|845.47|844.15|841.75|0
1654520100000|2022-06-06 12:55:00|847.17|844.77|848.1|845.7|848.57|846.17|846.36|843.96|0
1654520400000|2022-06-06 13:00:00|847.87|845.47|847.64|845.24|849.03|846.63|847.4|845|0
1654520700000|2022-06-06 13:05:00|847.99|845.59|846.01|843.61|847.99|845.59|845.08|842.68|0
1654521000000|2022-06-06 13:10:00|846.24|843.84|846.01|843.61|846.47|844.07|844.61|842.21|0
1654521300000|2022-06-06 13:15:00|845.77|843.37|848.8|846.4|851.13|848.73|845.77|843.37|0
1654521600000|2022-06-06 13:20:00|849.03|846.63|850.43|848.03|851.83|849.43|848.57|846.17|0
1654521900000|2022-06-06 13:25:00|850.66|848.26|850.43|848.03|851.83|849.43|850.43|848.03|0
1654522200000|2022-06-06 13:30:00|849.15|846.75|850.43|848.03|854.62|852.22|846|843.6|0
1654522500000|2022-06-06 13:35:00|850.89|848.49|854.86|852.46|859.06|856.66|850.08|847.68|0
1654522800000|2022-06-06 13:40:00|854.39|851.99|851.13|848.73|856.72|854.32|843.91|841.51|0
1654523100000|2022-06-06 13:45:00|851.59|849.19|856.02|853.62|860.46|858.06|849.85|847.45|0
1654523400000|2022-06-06 13:50:00|855.79|853.39|854.28|851.88|859.06|856.66|852.99|850.59|0
1654523700000|2022-06-06 13:55:00|854.62|852.22|847.4|845|856.49|854.09|847.16|844.76|0
1654524000000|2022-06-06 14:00:00|845.77|843.37|837.41|835.01|847.4|845|836.25|833.85|0
1654524300000|2022-06-06 14:05:00|837.87|835.47|837.76|835.36|838.69|836.29|833.17|830.77|0
1654524600000|2022-06-06 14:10:00|837.3|834.9|836.14|833.74|838.46|836.06|835.21|832.81|0
1654524900000|2022-06-06 14:15:00|836.37|833.97|840.31|837.91|843.1|840.7|835.67|833.27|0
1654525200000|2022-06-06 14:20:00|841.24|838.84|840.86|838.46|842.63|840.23|838.92|836.52|0
1654525500000|2022-06-06 14:25:00|841.56|839.16|839.95|837.55|844.36|841.96|837.52|835.12|0
1654525800000|2022-06-06 14:30:00|839.02|836.62|838.1|835.7|841.57|839.17|836.94|834.54|0
1654526100000|2022-06-06 14:35:00|837.86|835.46|839.02|836.62|842.5|840.1|836.94|834.54|0
1654526400000|2022-06-06 14:40:00|838.33|835.93|838.33|835.93|843.66|841.26|836.94|834.54|0
1654526700000|2022-06-06 14:45:00|837.86|835.46|836.94|834.54|840.41|838.01|836.94|834.54|0
1654527000000|2022-06-06 14:50:00|837.17|834.77|841.34|838.94|841.57|839.17|834.85|832.45|0
1654527300000|2022-06-06 14:55:00|841.11|838.71|838.56|836.16|842.27|839.87|837.86|835.46|0
1654527600000|2022-06-06 15:00:00|838.32|835.92|840.41|838.01|840.87|838.47|835.08|832.68|0
1654527900000|2022-06-06 15:05:00|840.64|838.24|845.75|843.35|846.21|843.81|838.09|835.69|0
1654528200000|2022-06-06 15:10:00|846.44|844.04|854.12|851.72|856.21|853.81|846.44|844.04|0
1654528500000|2022-06-06 15:15:00|855.05|852.65|868.85|866.45|868.85|866.45|853.65|851.25|0
1654528800000|2022-06-06 15:20:00|869.55|867.15|867.45|865.05|870.25|867.85|864.89|862.49|0
1654529100000|2022-06-06 15:25:00|867.22|864.82|864.42|862.02|868.62|866.22|863.49|861.09|0
1654529400000|2022-06-06 15:30:00|865.12|862.72|866.05|863.65|867.45|865.05|862.56|860.16|0
1654529700000|2022-06-06 15:35:00|867.22|864.82|866.28|863.88|868.85|866.45|863.72|861.32|0
1654530000000|2022-06-06 15:40:00|866.75|864.35|860|857.6|866.98|864.58|859.53|857.13|0
1654530300000|2022-06-06 15:45:00|860.46|858.06|863.02|860.62|863.02|860.62|856.51|854.11|0
1654530600000|2022-06-06 15:50:00|863.49|861.09|861.86|859.46|864.42|862.02|859.76|857.36|0
1654530900000|2022-06-06 15:55:00|861.39|858.99|861.16|858.76|863.72|861.32|859.76|857.36|0
1654531200000|2022-06-06 16:00:00|861.62|859.22|875.15|872.75|877.72|875.32|861.16|858.76|0
1654531500000|2022-06-06 16:05:00|874.68|872.28|878.42|876.02|878.65|876.25|872.58|870.18|0
1654531800000|2022-06-06 16:10:00|878.65|876.25|881.46|879.06|883.33|880.93|877.72|875.32|0
1654532100000|2022-06-06 16:15:00|882.63|880.23|879.59|877.19|883.33|880.93|877.72|875.32|0
1654532400000|2022-06-06 16:20:00|880.06|877.66|882.86|880.46|882.86|880.46|877.48|875.08|0
1654532700000|2022-06-06 16:25:00|882.4|880|883.8|881.4|885.44|883.04|879.35|876.95|0
1654533000000|2022-06-06 16:30:00|884.03|881.63|880.88|878.48|888.49|886.09|880.76|878.36|0
1654533300000|2022-06-06 16:35:00|881.22|878.82|878.42|876.02|881.93|879.53|877.95|875.55|0
1654533600000|2022-06-06 16:40:00|878.65|876.25|877.37|874.97|879.82|877.42|876.08|873.68|0
1654533900000|2022-06-06 16:45:00|877.01|874.61|876.78|874.38|877.95|875.55|874.91|872.51|0
1654534200000|2022-06-06 16:50:00|877.48|875.08|876.78|874.38|881.22|878.82|876.54|874.14|0
1654534500000|2022-06-06 16:55:00|877.13|874.73|874.44|872.04|877.71|875.31|873.27|870.87|0
1654534800000|2022-06-06 17:00:00|874.21|871.81|878.88|876.48|878.88|876.48|874.21|871.81|0
1654535100000|2022-06-06 17:05:00|878.41|876.01|876.07|873.67|878.88|876.48|874.21|871.81|0
1654535400000|2022-06-06 17:10:00|875.37|872.97|880.74|878.34|883.31|880.91|875.37|872.97|0
1654535700000|2022-06-06 17:15:00|880.97|878.57|881.9|879.5|885.17|882.77|880.04|877.64|0
1654536000000|2022-06-06 17:20:00|882.14|879.74|880.74|878.34|884.94|882.54|878.87|876.47|0
1654536300000|2022-06-06 17:25:00|881.44|879.04|880.03|877.63|882.6|880.2|879.33|876.93|0
1654536600000|2022-06-06 17:30:00|880.27|877.87|877.47|875.07|881.2|878.8|876.54|874.14|0
1654536900000|2022-06-06 17:35:00|878.17|875.77|870.71|868.31|878.4|876|868.62|866.22|0
1654537200000|2022-06-06 17:40:00|870.25|867.85|867.22|864.82|870.94|868.54|865.36|862.96|0
1654537500000|2022-06-06 17:45:00|866.99|864.59|866.76|864.36|870.24|867.84|866.29|863.89|0
1654537800000|2022-06-06 17:50:00|866.99|864.59|865.82|863.42|867.45|865.05|863.5|861.1|0
1654538100000|2022-06-06 17:55:00|865.59|863.19|862.8|860.4|865.59|863.19|862.57|860.17|0
1654538400000|2022-06-06 18:00:00|862.57|860.17|863.5|861.1|865.13|862.73|862.57|860.17|0
1654538700000|2022-06-06 18:05:00|863.73|861.33|865.82|863.42|868.85|866.45|862.8|860.4|0
1654539000000|2022-06-06 18:10:00|866.06|863.66|868.15|865.75|868.15|865.75|864.89|862.49|0
1654539300000|2022-06-06 18:15:00|868.61|866.21|869.08|866.68|871.4|869|867.22|864.82|0
1654539600000|2022-06-06 18:20:00|869.31|866.91|877|874.6|879.33|876.93|869.31|866.91|0
1654539900000|2022-06-06 18:25:00|877.93|875.53|880.96|878.56|883.3|880.9|876.76|874.36|0
1654540200000|2022-06-06 18:30:00|881.66|879.26|880.96|878.56|883.53|881.13|879.56|877.16|0
1654540500000|2022-06-06 18:35:00|880.49|878.09|884|881.6|885.16|882.76|878.86|876.46|0
1654540800000|2022-06-06 18:40:00|883.76|881.36|879.79|877.39|884.35|881.95|879.09|876.69|0
1654541100000|2022-06-06 18:45:00|879.91|877.51|880.96|878.56|881.19|878.79|876.76|874.36|0
1654541400000|2022-06-06 18:50:00|881.89|879.49|881.19|878.79|889.84|887.44|880.96|878.56|0
1654541700000|2022-06-06 18:55:00|882.36|879.96|880.96|878.56|883.29|880.89|877.46|875.06|0
1654542000000|2022-06-06 19:00:00|881.66|879.26|881.19|878.79|883.76|881.36|877.46|875.06|0
1654542300000|2022-06-06 19:05:00|881.89|879.49|884.46|882.06|886.1|883.7|880.02|877.62|0
1654542600000|2022-06-06 19:10:00|884.93|882.53|884.11|881.71|887.15|884.75|882.01|879.61|0
1654542900000|2022-06-06 19:15:00|884.58|882.18|888.56|886.16|888.79|886.39|880.61|878.21|0
1654543200000|2022-06-06 19:20:00|889.26|886.86|887.15|884.75|892.54|890.14|884.81|882.41|0
1654543500000|2022-06-06 19:25:00|886.92|884.52|887.62|885.22|889.02|886.62|885.28|882.88|0
1654543800000|2022-06-06 19:30:00|888.09|885.69|886.92|884.52|889.02|886.62|884.34|881.94|0
1654544100000|2022-06-06 19:35:00|886.68|884.28|889.26|886.86|892.54|890.14|886.21|883.81|0
1654544400000|2022-06-06 19:40:00|889.72|887.32|880.84|878.44|891.13|888.73|880.84|878.44|0
1654544700000|2022-06-06 19:45:00|881.07|878.67|885.74|883.34|887.85|885.45|879.44|877.04|0
1654545000000|2022-06-06 19:50:00|885.98|883.58|877.11|874.71|885.98|883.58|876.99|874.59|0
1654545300000|2022-06-06 19:55:00|877.93|875.53|879.8|877.4|883.07|880.67|875.12|872.72|0
1654545600000|2022-06-06 20:00:00|881.44|879.04|882.84|880.44|883.07|880.67|880.5|878.1|0
1654545900000|2022-06-06 20:05:00|882.61|880.21|882.84|880.44|883.31|880.91|881.2|878.8|0
1654546200000|2022-06-06 20:10:00|883.07|880.67|883.07|880.67|883.54|881.14|881.2|878.8|0
1654546500000|2022-06-06 20:15:00|883.51|880.71|881.63|878.83|883.74|880.94|881.4|878.6|0
1654546800000|2022-06-06 20:20:00|881.87|879.07|881.52|878.72|881.87|879.07|880.93|878.13|0
1654547100000|2022-06-06 20:25:00|881.4|878.6|882.8|880|882.8|880|881.16|878.36|0
1654547400000|2022-06-06 20:30:00|882.46|879.66|880.46|877.66|882.57|879.77|880.23|877.43|0
1654547700000|2022-06-06 20:35:00|880.35|877.55|879.52|876.72|880.93|878.13|879.29|876.49|0
1654548000000|2022-06-06 20:40:00|879.65|876.85|879.76|876.96|880.23|877.43|879.52|876.72|0
1654548300000|2022-06-06 20:45:00|879.99|877.19|879.99|877.19|880.23|877.43|879.76|876.96|0
1654548600000|2022-06-06 20:50:00|879.52|876.72|878.59|875.79|879.99|877.19|878.35|875.55|0
1654548900000|2022-06-06 20:55:00|878.35|875.55|879.98|877.18|879.98|877.18|878.12|875.32|0
1654549200000|2022-06-06 21:00:00|879.84|877.04|879.57|876.77|880.05|877.25|879.57|876.77|0
1654549500000|2022-06-06 21:05:00|879.53|876.73|879.46|876.66|879.53|876.73|879.06|876.26|0
1654549800000|2022-06-06 21:10:00|879.17|876.37|879.67|876.87|880.63|877.83|879.13|876.33|0
1654550100000|2022-06-06 21:15:00|879.43|876.63|879.7|876.9|879.74|876.94|879.26|876.46|0
1654550400000|2022-06-06 21:20:00|879.74|876.94|879.94|877.14|880.11|877.31|879.46|876.66|0
1654550700000|2022-06-06 21:25:00|879.98|877.18|879.67|876.87|880.04|877.24|879.67|876.87|0
1654551000000|2022-06-06 21:30:00|879.63|876.83|880.62|877.82|880.62|877.82|879.63|876.83|0
1654551300000|2022-06-06 21:35:00|880.86|878.06|880.56|877.76|880.96|878.16|880.07|877.27|0
1654551600000|2022-06-06 21:40:00|880.38|877.58|880.07|877.27|880.38|877.58|880.07|877.27|0
1654551900000|2022-06-06 21:45:00|879.87|877.07|879.67|876.87|879.87|877.07|879.53|876.73|0
1654552200000|2022-06-06 21:50:00|879.9|877.1|879.67|876.87|879.9|877.1|879.67|876.87|0
1654552500000|2022-06-06 21:55:00|879.63|876.83|879.16|876.36|879.63|876.83|879.16|876.36|0
1654552800000|2022-06-06 22:00:00|880.11|877.31|879.4|876.6|880.22|877.42|877.53|874.73|0
1654553100000|2022-06-06 22:05:00|879.05|876.25|880.45|877.65|880.45|877.65|878.11|875.31|0
1654553400000|2022-06-06 22:10:00|880.22|877.42|879.28|876.48|880.68|877.88|878.93|876.13|0
1654553700000|2022-06-06 22:15:00|879.75|876.95|880.8|878|881.39|878.59|879.05|876.25|0
1654554000000|2022-06-06 22:20:00|880.68|877.88|882.56|879.76|882.91|880.11|880.68|877.88|0
1654554300000|2022-06-06 22:25:00|882.68|879.88|882.21|879.41|882.79|879.99|881.62|878.82|0
1654554600000|2022-06-06 22:30:00|882.32|879.52|883.49|880.69|883.73|880.93|881.85|879.05|0
1654554900000|2022-06-06 22:35:00|883.38|880.58|884.9|882.1|885.6|882.8|882.32|879.52|0
1654555200000|2022-06-06 22:40:00|884.66|881.86|884.66|881.86|885.36|882.56|883.61|880.81|0
1654555500000|2022-06-06 22:45:00|884.43|881.63|883.72|880.92|884.66|881.86|882.79|879.99|0
1654555800000|2022-06-06 22:50:00|883.61|880.81|883.96|881.16|884.19|881.39|882.55|879.75|0
1654556100000|2022-06-06 22:55:00|884.19|881.39|884.19|881.39|885.13|882.33|884.08|881.28|0
1654556400000|2022-06-06 23:00:00|884.08|881.28|883.49|880.69|884.89|882.09|883.49|880.69|0
1654556700000|2022-06-06 23:05:00|883.72|880.92|882.08|879.28|883.72|880.92|882.08|879.28|0
1654557000000|2022-06-06 23:10:00|882.32|879.52|881.61|878.81|882.44|879.64|881.38|878.58|0
1654557300000|2022-06-06 23:15:00|881.38|878.58|881.61|878.81|881.85|879.05|881.38|878.58|0
1654557600000|2022-06-06 23:20:00|881.38|878.58|882.2|879.4|882.31|879.51|881.38|878.58|0
1654557900000|2022-06-06 23:25:00|882.31|879.51|881.73|878.93|882.31|879.51|881.38|878.58|0
1654558200000|2022-06-06 23:30:00|881.38|878.58|881.85|879.05|881.85|879.05|881.38|878.58|0
1654558500000|2022-06-06 23:35:00|881.61|878.81|882.08|879.28|882.43|879.63|881.38|878.58|0
1654558800000|2022-06-06 23:40:00|882.31|879.51|881.61|878.81|882.78|879.98|881.61|878.81|0
1654559100000|2022-06-06 23:45:00|881.38|878.58|878.33|875.53|881.61|878.81|878.33|875.53|0
1654559400000|2022-06-06 23:50:00|878.1|875.3|878.1|875.3|878.92|876.12|876.93|874.13|0
1654559700000|2022-06-06 23:55:00|878.22|875.42|879.5|876.7|879.5|876.7|877.16|874.36|0
1654560000000|2022-06-07 00:00:00|879.27|876.47|886.06|883.26|886.18|883.38|879.27|876.47|0
1654560300000|2022-06-07 00:05:00|885.95|883.15|887.82|885.02|888.17|885.37|885.95|883.15|0
1654560600000|2022-06-07 00:10:00|887.93|885.13|888.99|886.19|889.58|886.78|887.7|884.9|0
1654560900000|2022-06-07 00:15:00|889.23|886.43|887.93|885.13|890.51|887.71|887.35|884.55|0
1654561200000|2022-06-07 00:20:00|888.52|885.72|890.51|887.71|890.87|888.07|888.17|885.37|0
1654561500000|2022-06-07 00:25:00|890.75|887.95|890.17|887.37|891.45|888.65|890.04|887.24|0
1654561800000|2022-06-07 00:30:00|890.28|887.48|893.8|891|894.27|891.47|890.17|887.37|0
1654562100000|2022-06-07 00:35:00|892.63|889.83|890.28|887.48|893.1|890.3|890.28|887.48|0
1654562400000|2022-06-07 00:40:00|890.04|887.24|889.81|887.01|891.22|888.42|889.81|887.01|0
1654562700000|2022-06-07 00:45:00|890.04|887.24|890.28|887.48|891.69|888.89|889.81|887.01|0
1654563000000|2022-06-07 00:50:00|890.04|887.24|892.04|889.24|892.39|889.59|889.57|886.77|0
1654563300000|2022-06-07 00:55:00|890.98|888.18|890.87|888.07|891.68|888.88|890.28|887.48|0
1654563600000|2022-06-07 01:00:00|890.74|887.94|887.93|885.13|890.98|888.18|887.93|885.13|0
1654563900000|2022-06-07 01:05:00|888.16|885.36|888.16|885.36|888.63|885.83|886.76|883.96|0
1654564200000|2022-06-07 01:10:00|888.4|885.6|889.57|886.77|890.04|887.24|887.69|884.89|0
1654564500000|2022-06-07 01:15:00|889.93|887.13|887.46|884.66|890.16|887.36|886.64|883.84|0
1654564800000|2022-06-07 01:20:00|887.35|884.55|889.33|886.53|889.8|887|887.35|884.55|0
1654565100000|2022-06-07 01:25:00|889.57|886.77|903.2|900.4|905.8|903|889.57|886.77|0
1654565400000|2022-06-07 01:30:00|902.73|899.93|900.74|897.94|904.85|902.05|900.38|897.58|0
1654565700000|2022-06-07 01:35:00|900.61|897.81|899.44|896.64|901.79|898.99|898.5|895.7|0
1654566000000|2022-06-07 01:40:00|899.67|896.87|896.38|893.58|900.14|897.34|896.38|893.58|0
1654566300000|2022-06-07 01:45:00|896.14|893.34|896.14|893.34|897.32|894.52|895.09|892.29|0
1654566600000|2022-06-07 01:50:00|895.91|893.11|896.61|893.81|896.97|894.17|895.79|892.99|0
1654566900000|2022-06-07 01:55:00|896.85|894.05|897.55|894.75|899.43|896.63|896.61|893.81|0
1654567200000|2022-06-07 02:00:00|897.44|894.64|898.26|895.46|898.73|895.93|896.38|893.58|0
1654567500000|2022-06-07 02:05:00|898.14|895.34|901.55|898.75|901.55|898.75|897.32|894.52|0
1654567800000|2022-06-07 02:10:00|901.32|898.52|902.62|899.82|902.85|900.05|901.32|898.52|0
1654568100000|2022-06-07 02:15:00|902.49|899.69|902.49|899.69|902.96|900.16|901.08|898.28|0
1654568400000|2022-06-07 02:20:00|902.26|899.46|900.14|897.34|902.38|899.58|899.67|896.87|0
1654568700000|2022-06-07 02:25:00|899.9|897.1|901.31|898.51|901.55|898.75|899.67|896.87|0
1654569000000|2022-06-07 02:30:00|901.2|898.4|902.26|899.46|902.49|899.69|900.84|898.04|0
1654569300000|2022-06-07 02:35:00|902.02|899.22|902.14|899.34|902.49|899.69|901.31|898.51|0
1654569600000|2022-06-07 02:40:00|902.25|899.45|902.61|899.81|902.73|899.93|902.02|899.22|0
1654569900000|2022-06-07 02:45:00|902.73|899.93|903.79|900.99|904.5|901.7|902.73|899.93|0
1654570200000|2022-06-07 02:50:00|903.9|901.1|902.96|900.16|903.9|901.1|902.72|899.92|0
1654570500000|2022-06-07 02:55:00|903.2|900.4|903.19|900.39|904.37|901.57|902.96|900.16|0
1654570800000|2022-06-07 03:00:00|903.08|900.28|903.06|900.26|903.43|900.63|902.59|899.79|0
1654571100000|2022-06-07 03:05:00|902.82|900.02|903.29|900.49|903.29|900.49|902.58|899.78|0
1654571400000|2022-06-07 03:10:00|903.06|900.26|901.64|898.84|903.06|900.26|901.17|898.37|0
1654571700000|2022-06-07 03:15:00|901.41|898.61|898.11|895.31|901.64|898.84|897.53|894.73|0
1654572000000|2022-06-07 03:20:00|898.47|895.67|896.93|894.13|898.58|895.78|896.93|894.13|0
1654572300000|2022-06-07 03:25:00|896.7|893.9|897.4|894.6|897.4|894.6|895.52|892.72|0
1654572600000|2022-06-07 03:30:00|897.29|894.49|897.64|894.84|897.87|895.07|897.17|894.37|0
1654572900000|2022-06-07 03:35:00|897.4|894.6|896.82|894.02|898.58|895.78|895.99|893.19|0
1654573200000|2022-06-07 03:40:00|896.93|894.13|896.46|893.66|897.4|894.6|896.22|893.42|0
1654573500000|2022-06-07 03:45:00|896.22|893.42|895.75|892.95|896.93|894.13|895.28|892.48|0
1654573800000|2022-06-07 03:50:00|895.52|892.72|895.05|892.25|896.69|893.89|894.81|892.01|0
1654574100000|2022-06-07 03:55:00|895.4|892.6|897.76|894.96|897.87|895.07|894.58|891.78|0
1654574400000|2022-06-07 04:00:00|897.52|894.72|898.93|896.13|899.52|896.72|897.4|894.6|0
1654574700000|2022-06-07 04:05:00|899.05|896.25|898.93|896.13|899.75|896.95|898.22|895.42|0
1654575000000|2022-06-07 04:10:00|899.16|896.36|898.69|895.89|899.16|896.36|898.46|895.66|0
1654575300000|2022-06-07 04:15:00|898.81|896.01|898.46|895.66|899.4|896.6|898.46|895.66|0
1654575600000|2022-06-07 04:20:00|898.45|895.65|897.28|894.48|898.69|895.89|897.28|894.48|0
1654575900000|2022-06-07 04:25:00|897.51|894.71|896.81|894.01|897.98|895.18|896.81|894.01|0
1654576200000|2022-06-07 04:30:00|897.04|894.24|902.92|900.12|903.16|900.36|896.81|894.01|0
1654576500000|2022-06-07 04:35:00|903.16|900.36|901.51|898.71|903.16|900.36|900.8|898|0
1654576800000|2022-06-07 04:40:00|901.4|898.6|901.51|898.71|902.34|899.54|901.27|898.47|0
1654577100000|2022-06-07 04:45:00|901.87|899.07|901.74|898.94|903.28|900.48|901.51|898.71|0
1654577400000|2022-06-07 04:50:00|901.98|899.18|901.98|899.18|902.21|899.41|900.93|898.13|0
1654577700000|2022-06-07 04:55:00|901.74|898.94|901.16|898.36|901.74|898.94|900.45|897.65|0
1654578000000|2022-06-07 05:00:00|901.04|898.24|900.57|897.77|901.51|898.71|899.86|897.06|0
1654578300000|2022-06-07 05:05:00|900.8|898|903.39|900.59|903.62|900.82|900.8|898|0
1654578600000|2022-06-07 05:10:00|903.62|900.82|904.57|901.77|905.04|902.24|902.68|899.88|0
1654578900000|2022-06-07 05:15:00|904.69|901.89|903.51|900.71|904.69|901.89|902.68|899.88|0
1654579200000|2022-06-07 05:20:00|903.62|900.82|906.92|904.12|907.39|904.59|902.57|899.77|0
1654579500000|2022-06-07 05:25:00|907.16|904.36|912.51|909.71|912.63|909.83|906.68|903.88|0
1654579800000|2022-06-07 05:30:00|912.27|909.47|911.19|908.39|912.96|910.16|910.25|907.45|0
1654580100000|2022-06-07 05:35:00|910.96|908.16|911.55|908.75|912.6|909.8|910.02|907.22|0
1654580400000|2022-06-07 05:40:00|911.66|908.86|910.49|907.69|911.66|908.86|909.31|906.51|0
1654580700000|2022-06-07 05:45:00|910.25|907.45|910.25|907.45|911.9|909.1|909.08|906.28|0
1654581000000|2022-06-07 05:50:00|910.02|907.22|910.02|907.22|910.72|907.92|909.08|906.28|0
1654581300000|2022-06-07 05:55:00|909.78|906.98|911.42|908.62|911.66|908.86|908.61|905.81|0
1654581600000|2022-06-07 06:00:00|910.95|908.15|903.68|900.88|910.95|908.15|902.74|899.94|0
1654581900000|2022-06-07 06:05:00|902.97|900.17|905.32|902.52|905.79|902.99|902.97|900.17|0
1654582200000|2022-06-07 06:10:00|905.55|902.75|904.15|901.35|905.55|902.75|904.15|901.35|0
1654582500000|2022-06-07 06:15:00|904.03|901.23|903.44|900.64|904.38|901.58|902.5|899.7|0
1654582800000|2022-06-07 06:20:00|903.21|900.41|903.91|901.11|904.5|901.7|902.03|899.23|0
1654583100000|2022-06-07 06:25:00|903.67|900.87|901.33|898.53|904.61|901.81|901.33|898.53|0
1654583400000|2022-06-07 06:30:00|901.1|898.3|902.74|899.94|902.97|900.17|899.92|897.12|0
1654583700000|2022-06-07 06:35:00|902.5|899.7|903.44|900.64|903.91|901.11|902.03|899.23|0
1654584000000|2022-06-07 06:40:00|903.2|900.4|904.38|901.58|904.38|901.58|901.8|899|0
1654584300000|2022-06-07 06:45:00|904.14|901.34|904.84|902.04|907.66|904.86|904.14|901.34|0
1654584600000|2022-06-07 06:50:00|905.31|902.51|904.38|901.58|905.31|902.51|902.5|899.7|0
1654584900000|2022-06-07 06:55:00|905.08|902.28|904.61|901.81|906.37|903.57|904.61|901.81|0
1654585200000|2022-06-07 07:00:00|904.84|902.04|903.9|901.1|904.84|902.04|900.28|897.48|0
1654585500000|2022-06-07 07:05:00|903.94|901.54|900.31|897.91|905.23|902.83|900.31|897.91|0
1654585800000|2022-06-07 07:10:00|900.66|898.26|896.68|894.28|901.36|898.96|896.33|893.93|0
1654586100000|2022-06-07 07:15:00|896.21|893.81|899.95|897.55|900.89|898.49|893.4|891|0
1654586400000|2022-06-07 07:20:00|900.19|897.79|898.59|896.19|901.28|898.88|898|895.6|0
1654586700000|2022-06-07 07:25:00|898.23|895.83|897.76|895.36|899.4|897|895.89|893.49|0
1654587000000|2022-06-07 07:30:00|897.88|895.48|896.35|893.95|897.88|895.48|893.54|891.14|0
1654587300000|2022-06-07 07:35:00|896.71|894.31|900.11|897.71|900.11|897.71|895.88|893.48|0
1654587600000|2022-06-07 07:40:00|900.34|897.94|897.06|894.66|900.34|897.94|896.12|893.72|0
1654587900000|2022-06-07 07:45:00|897.29|894.89|894.6|892.2|897.29|894.89|891.9|889.5|0
1654588200000|2022-06-07 07:50:00|894.48|892.08|895.3|892.9|896|893.6|893.3|890.9|0
1654588500000|2022-06-07 07:55:00|895.41|893.01|896.12|893.72|896.59|894.19|893.77|891.37|0
1654588800000|2022-06-07 08:00:00|895.88|893.48|894.47|892.07|897.29|894.89|893.77|891.37|0
1654589100000|2022-06-07 08:05:00|894.01|891.61|893.54|891.14|894.6|892.2|891.66|889.26|0
1654589400000|2022-06-07 08:10:00|893.19|890.79|894.36|891.96|894.94|892.54|892.83|890.43|0
1654589700000|2022-06-07 08:15:00|894.24|891.84|895.41|893.01|897.29|894.89|894.13|891.73|0
1654590000000|2022-06-07 08:20:00|894.94|892.54|894.47|892.07|896.35|893.95|894|891.6|0
1654590300000|2022-06-07 08:25:00|894.59|892.19|895.41|893.01|895.53|893.13|892.83|890.43|0
1654590600000|2022-06-07 08:30:00|895.18|892.78|894|891.6|895.88|893.48|893.3|890.9|0
1654590900000|2022-06-07 08:35:00|894.24|891.84|890.25|887.85|894.47|892.07|889.79|887.39|0
1654591200000|2022-06-07 08:40:00|890.02|887.62|891.25|888.85|892.2|889.8|890.02|887.62|0
1654591500000|2022-06-07 08:45:00|890.78|888.38|891.96|889.56|892.19|889.79|890.55|888.15|0
1654591800000|2022-06-07 08:50:00|892.08|889.68|892.19|889.79|893.13|890.73|891.72|889.32|0
1654592100000|2022-06-07 08:55:00|892.32|889.92|892.19|889.79|892.9|890.5|891.49|889.09|0
1654592400000|2022-06-07 09:00:00|892.55|890.15|895.01|892.61|895.01|892.61|891.25|888.85|0
1654592700000|2022-06-07 09:05:00|894.78|892.38|895.72|893.32|897.13|894.73|894.31|891.91|0
1654593000000|2022-06-07 09:10:00|895.96|893.56|897.6|895.2|897.84|895.44|895.48|893.08|0
1654593300000|2022-06-07 09:15:00|897.49|895.09|895.01|892.61|898.54|896.14|895.01|892.61|0
1654593600000|2022-06-07 09:20:00|895.37|892.97|893.84|891.44|895.48|893.08|893.6|891.2|0
1654593900000|2022-06-07 09:25:00|893.96|891.56|892.43|890.03|893.96|891.56|891.72|889.32|0
1654594200000|2022-06-07 09:30:00|892.31|889.91|891.72|889.32|892.66|890.26|890.78|888.38|0
1654594500000|2022-06-07 09:35:00|891.61|889.21|893.83|891.43|893.83|891.43|891.25|888.85|0
1654594800000|2022-06-07 09:40:00|894.07|891.67|896.54|894.14|896.89|894.49|894.07|891.67|0
1654595100000|2022-06-07 09:45:00|896.66|894.26|897.13|894.73|897.6|895.2|896.42|894.02|0
1654595400000|2022-06-07 09:50:00|897.36|894.96|898.3|895.9|898.54|896.14|897.13|894.73|0
1654595700000|2022-06-07 09:55:00|898.54|896.14|898.3|895.9|898.77|896.37|896.66|894.26|0
1654596000000|2022-06-07 10:00:00|898.54|896.14|896.89|894.49|898.54|896.14|896.66|894.26|0
1654596300000|2022-06-07 10:05:00|897.13|894.73|896.78|894.38|897.25|894.85|896.65|894.25|0
1654596600000|2022-06-07 10:10:00|896.89|894.49|897.13|894.73|897.36|894.96|896.65|894.25|0
1654596900000|2022-06-07 10:15:00|897.25|894.85|904.19|901.79|904.43|902.03|897.13|894.73|0
1654597200000|2022-06-07 10:20:00|904.43|902.03|904.43|902.03|907.02|904.62|903.48|901.08|0
1654597500000|2022-06-07 10:25:00|904.19|901.79|903.72|901.32|904.9|902.5|901.84|899.44|0
1654597800000|2022-06-07 10:30:00|903.61|901.21|900.19|897.79|903.72|901.32|899.72|897.32|0
1654598100000|2022-06-07 10:35:00|899.96|897.56|898.2|895.8|900.55|898.15|897.6|895.2|0
1654598400000|2022-06-07 10:40:00|898.07|895.67|901.02|898.62|901.02|898.62|897.84|895.44|0
1654598700000|2022-06-07 10:45:00|900.9|898.5|897.84|895.44|901.13|898.73|897.37|894.97|0
1654599000000|2022-06-07 10:50:00|897.6|895.2|897.6|895.2|898.54|896.14|896.19|893.79|0
1654599300000|2022-06-07 10:55:00|897.72|895.32|908.2|905.8|910.32|907.92|896.66|894.26|0
1654599600000|2022-06-07 11:00:00|908.67|906.27|903.83|901.43|908.89|906.49|903.4|901|0
1654599900000|2022-06-07 11:05:00|904.3|901.9|911.37|908.97|911.6|909.2|903.6|901.2|0
1654600200000|2022-06-07 11:10:00|912.07|909.67|918.65|916.25|920.34|917.94|911.84|909.44|0
1654600500000|2022-06-07 11:15:00|918.77|916.37|913.34|910.94|919.59|917.19|912.99|910.59|0
1654600800000|2022-06-07 11:20:00|913.22|910.82|913.05|910.65|915.17|912.77|912.87|910.47|0
1654601100000|2022-06-07 11:25:00|913.17|910.77|910.69|908.29|914.58|912.18|909.75|907.35|0
1654601400000|2022-06-07 11:30:00|910.93|908.53|909.98|907.58|911.63|909.23|909.4|907|0
1654601700000|2022-06-07 11:35:00|909.87|907.47|909.75|907.35|910.69|908.29|909.04|906.64|0
1654602000000|2022-06-07 11:40:00|909.4|907|911.87|909.47|912.23|909.83|909.4|907|0
1654602300000|2022-06-07 11:45:00|911.99|909.59|909.87|907.47|911.99|909.59|909.75|907.35|0
1654602600000|2022-06-07 11:50:00|909.98|907.58|912.34|909.94|912.34|909.94|909.98|907.58|0
1654602900000|2022-06-07 11:55:00|912.1|909.7|911.16|908.76|912.81|910.41|910.69|908.29|0
1654603200000|2022-06-07 12:00:00|910.69|908.29|913.28|910.88|913.28|910.88|909.16|906.76|0
1654603500000|2022-06-07 12:05:00|913.51|911.11|913.75|911.35|913.98|911.58|911.63|909.23|0
1654603800000|2022-06-07 12:10:00|913.87|911.47|913.75|911.35|915.16|912.76|912.57|910.17|0
1654604100000|2022-06-07 12:15:00|913.51|911.11|916.11|913.71|916.58|914.18|912.81|910.41|0
1654604400000|2022-06-07 12:20:00|915.87|913.47|912.33|909.93|916.11|913.71|911.16|908.76|0
1654604700000|2022-06-07 12:25:00|911.86|909.46|912.8|910.4|912.8|910.4|911.16|908.76|0
1654605000000|2022-06-07 12:30:00|912.57|910.17|912.33|909.93|917.99|915.59|912.1|909.7|0
1654605300000|2022-06-07 12:35:00|912.46|910.06|914.45|912.05|916.81|914.41|911.63|909.23|0
1654605600000|2022-06-07 12:40:00|914.69|912.29|914.22|911.82|917.05|914.65|913.75|911.35|0
1654605900000|2022-06-07 12:45:00|913.75|911.35|917.05|914.65|917.28|914.88|911.63|909.23|0
1654606200000|2022-06-07 12:50:00|917.28|914.88|917.99|915.59|918.46|916.06|914.92|912.52|0
1654606500000|2022-06-07 12:55:00|917.75|915.35|919.17|916.77|919.64|917.24|916.34|913.94|0
1654606800000|2022-06-07 13:00:00|919.53|917.13|917.04|914.64|919.88|917.48|916.81|914.41|0
1654607100000|2022-06-07 13:05:00|917.28|914.88|918.69|916.29|919.17|916.77|916.34|913.94|0
1654607400000|2022-06-07 13:10:00|918.46|916.06|921.05|918.65|922.36|919.96|917.99|915.59|0
1654607700000|2022-06-07 13:15:00|920.82|918.42|919.64|917.24|920.82|918.42|917.51|915.11|0
1654608000000|2022-06-07 13:20:00|919.87|917.47|918.93|916.53|920.11|917.71|917.51|915.11|0
1654608300000|2022-06-07 13:25:00|918.46|916.06|916.1|913.7|920.11|917.71|916.1|913.7|0
1654608600000|2022-06-07 13:30:00|915.86|913.46|905.74|903.34|920.34|917.94|905.03|902.63|0
1654608900000|2022-06-07 13:35:00|906.21|903.81|907.38|904.98|909.03|906.63|902.68|900.28|0
1654609200000|2022-06-07 13:40:00|906.91|904.51|903.74|901.34|909.03|906.63|902.68|900.28|0
1654609500000|2022-06-07 13:45:00|903.39|900.99|901.27|898.87|905.97|903.57|900.57|898.17|0
1654609800000|2022-06-07 13:50:00|901.16|898.76|897.98|895.58|901.97|899.57|893.29|890.89|0
1654610100000|2022-06-07 13:55:00|897.04|894.64|901.27|898.87|903.15|900.75|895.52|893.12|0
1654610400000|2022-06-07 14:00:00|901.03|898.63|895.64|893.24|903.62|901.22|895.4|893|0
1654610700000|2022-06-07 14:05:00|895.4|893|901.12|898.72|903.12|900.72|893.29|890.89|0
1654611000000|2022-06-07 14:10:00|900.41|898.01|903.94|901.54|906.53|904.13|898.77|896.37|0
1654611300000|2022-06-07 14:15:00|903.71|901.31|903.24|900.84|907.24|904.84|900.65|898.25|0
1654611600000|2022-06-07 14:20:00|902.53|900.13|897.59|895.19|904.88|902.48|893.6|891.2|0
1654611900000|2022-06-07 14:25:00|897.36|894.96|885.16|882.76|899|896.6|883.99|881.59|0
1654612200000|2022-06-07 14:30:00|884.93|882.53|877.67|875.27|886.56|884.16|877.33|874.93|0
1654612500000|2022-06-07 14:35:00|877.91|875.51|869.71|867.31|879.08|876.68|868.55|866.15|0
1654612800000|2022-06-07 14:40:00|870.18|867.78|867.99|865.59|871.7|869.3|864.95|862.55|0
1654613100000|2022-06-07 14:45:00|867.52|865.12|863.91|861.51|869.15|866.75|863.56|861.16|0
1654613400000|2022-06-07 14:50:00|863.56|861.16|864.95|862.55|867.75|865.35|863.32|860.92|0
1654613700000|2022-06-07 14:55:00|865.42|863.02|868.92|866.52|870.08|867.68|864.95|862.55|0
1654614000000|2022-06-07 15:00:00|868.68|866.28|870.78|868.38|871.25|868.85|865.88|863.48|0
1654614300000|2022-06-07 15:05:00|871.02|868.62|869.47|867.07|874.52|872.12|869.47|867.07|0
1654614600000|2022-06-07 15:10:00|870.17|867.77|866.66|864.26|870.63|868.23|865.26|862.86|0
1654614900000|2022-06-07 15:15:00|867.36|864.96|872.32|869.92|872.79|870.39|866.19|863.79|0
1654615200000|2022-06-07 15:20:00|871.61|869.21|877.71|875.31|877.71|875.31|870.44|868.04|0
1654615500000|2022-06-07 15:25:00|878.17|875.77|880.28|877.88|881.93|879.53|875.6|873.2|0
1654615800000|2022-06-07 15:30:00|880.05|877.65|881.43|879.03|884.01|881.61|880.05|877.65|0
1654616100000|2022-06-07 15:35:00|881.19|878.79|879.32|876.92|884.71|882.31|879.08|876.68|0
1654616400000|2022-06-07 15:40:00|879.44|877.04|880.96|878.56|882.13|879.73|879.08|876.68|0
1654616700000|2022-06-07 15:45:00|881.43|879.03|887.52|885.12|888.23|885.83|878.62|876.22|0
1654617000000|2022-06-07 15:50:00|887.99|885.59|886.82|884.42|888.93|886.53|883.77|881.37|0
1654617300000|2022-06-07 15:55:00|887.05|884.65|880.72|878.32|887.05|884.65|879.32|876.92|0
1654617600000|2022-06-07 16:00:00|880.25|877.85|882.36|879.96|883.3|880.9|878.61|876.21|0
1654617900000|2022-06-07 16:05:00|882.6|880.2|884.71|882.31|887.52|885.12|882.6|880.2|0
1654618200000|2022-06-07 16:10:00|884.24|881.84|883.35|880.95|885.64|883.24|882.6|880.2|0
1654618500000|2022-06-07 16:15:00|884.05|881.65|888.04|885.64|890.63|888.23|883.12|880.72|0
1654618800000|2022-06-07 16:20:00|888.51|886.11|886.64|884.24|889.69|887.29|885.93|883.53|0
1654619100000|2022-06-07 16:25:00|886.87|884.47|884.76|882.36|886.87|884.47|883.11|880.71|0
1654619400000|2022-06-07 16:30:00|884.52|882.12|880.77|878.37|886.63|884.23|879.6|877.2|0
1654619700000|2022-06-07 16:35:00|880.53|878.13|878.66|876.26|882.17|879.77|878.66|876.26|0
1654620000000|2022-06-07 16:40:00|878.42|876.02|876.55|874.15|878.42|876.02|873.27|870.87|0
1654620300000|2022-06-07 16:45:00|876.32|873.92|874.44|872.04|876.32|873.92|873.51|871.11|0
1654620600000|2022-06-07 16:50:00|874.21|871.81|872.8|870.4|877.49|875.09|872.1|869.7|0
1654620900000|2022-06-07 16:55:00|873.04|870.64|873.74|871.34|875.85|873.45|872.34|869.94|0
1654621200000|2022-06-07 17:00:00|873.5|871.1|870.46|868.06|875.38|872.98|870|867.6|0
1654621500000|2022-06-07 17:05:00|870.7|868.3|867.89|865.49|872.8|870.4|867.89|865.49|0
1654621800000|2022-06-07 17:10:00|867.43|865.03|867.43|865.03|869.76|867.36|866.73|864.33|0
1654622100000|2022-06-07 17:15:00|867.19|864.79|866.02|863.62|867.89|865.49|864.62|862.22|0
1654622400000|2022-06-07 17:20:00|866.26|863.86|865.38|862.98|866.72|864.32|862.34|859.94|0
1654622700000|2022-06-07 17:25:00|865.15|862.75|864.68|862.28|866.32|863.92|863.74|861.34|0
1654623000000|2022-06-07 17:30:00|863.28|860.88|864.8|862.4|866.55|864.15|862.81|860.41|0
1654623300000|2022-06-07 17:35:00|865.15|862.75|864.91|862.51|867.49|865.09|863.51|861.11|0
1654623600000|2022-06-07 17:40:00|864.68|862.28|865.38|862.98|867.72|865.32|864.68|862.28|0
1654623900000|2022-06-07 17:45:00|865.61|863.21|865.38|862.98|867.49|865.09|863.74|861.34|0
1654624200000|2022-06-07 17:50:00|865.15|862.75|866.08|863.68|866.55|864.15|862.8|860.4|0
1654624500000|2022-06-07 17:55:00|866.55|864.15|867.48|865.08|867.71|865.31|865.37|862.97|0
1654624800000|2022-06-07 18:00:00|867.13|864.73|864.43|862.03|868.65|866.25|864.2|861.8|0
1654625100000|2022-06-07 18:05:00|864.2|861.8|856.49|854.09|865.14|862.74|856.26|853.86|0
1654625400000|2022-06-07 18:10:00|856.26|853.86|853.69|851.29|856.96|854.56|853.22|850.82|0
1654625700000|2022-06-07 18:15:00|853.22|850.82|856.72|854.32|857.19|854.79|852.29|849.89|0
1654626000000|2022-06-07 18:20:00|856.95|854.55|855.79|853.39|857.65|855.25|855.55|853.15|0
1654626300000|2022-06-07 18:25:00|855.55|853.15|854.85|852.45|857.42|855.02|853.92|851.52|0
1654626600000|2022-06-07 18:30:00|854.62|852.22|851.36|848.96|855.79|853.39|850.42|848.02|0
1654626900000|2022-06-07 18:35:00|851.12|848.72|853.22|850.82|853.69|851.29|850.66|848.26|0
1654627200000|2022-06-07 18:40:00|852.75|850.35|860.45|858.05|862.32|859.92|852.52|850.12|0
1654627500000|2022-06-07 18:45:00|861.16|858.76|863.26|860.86|864.43|862.03|858.12|855.72|0
1654627800000|2022-06-07 18:50:00|863.03|860.63|860.45|858.05|863.96|861.56|859.75|857.35|0
1654628100000|2022-06-07 18:55:00|861.39|858.99|857.88|855.48|862.32|859.92|857.42|855.02|0
1654628400000|2022-06-07 19:00:00|857.65|855.25|853.92|851.52|858.58|856.18|853.22|850.82|0
1654628700000|2022-06-07 19:05:00|853.68|851.28|853.68|851.28|855.78|853.38|851.58|849.18|0
1654629000000|2022-06-07 19:10:00|853.22|850.82|854.85|852.45|856.71|854.31|851.82|849.42|0
1654629300000|2022-06-07 19:15:00|855.08|852.68|852.52|850.12|855.08|852.68|851.58|849.18|0
1654629600000|2022-06-07 19:20:00|852.28|849.88|851.58|849.18|853.21|850.81|849.72|847.32|0
1654629900000|2022-06-07 19:25:00|851.12|848.72|850.88|848.48|852.75|850.35|849.95|847.55|0
1654630200000|2022-06-07 19:30:00|851.12|848.72|847.17|844.77|851.81|849.41|846.93|844.53|0
1654630500000|2022-06-07 19:35:00|847.4|845|843.68|841.28|847.86|845.46|843.68|841.28|0
1654630800000|2022-06-07 19:40:00|843.45|841.05|844.14|841.74|846|843.6|842.52|840.12|0
1654631100000|2022-06-07 19:45:00|843.68|841.28|840.89|838.49|844.84|842.44|840.43|838.03|0
1654631400000|2022-06-07 19:50:00|841.12|838.72|839.73|837.33|842.75|840.35|838.8|836.4|0
1654631700000|2022-06-07 19:55:00|839.96|837.56|843.91|841.51|843.91|841.51|839.04|836.64|0
1654632000000|2022-06-07 20:00:00|842.98|840.58|847.63|845.23|849.02|846.62|842.98|840.58|0
1654632300000|2022-06-07 20:05:00|847.4|845|846.46|844.06|848.09|845.69|845.77|843.37|0
1654632600000|2022-06-07 20:10:00|846.7|844.3|846.7|844.3|846.7|844.3|846|843.6|0
1654632900000|2022-06-07 20:15:00|846.9|844.1|848.29|845.49|848.76|845.96|846.66|843.86|0
1654633200000|2022-06-07 20:20:00|848.06|845.26|848.29|845.49|848.99|846.19|846.9|844.1|0
1654633500000|2022-06-07 20:25:00|848.52|845.72|849.92|847.12|849.92|847.12|848.06|845.26|0
1654633800000|2022-06-07 20:30:00|849.69|846.89|849.45|846.65|850.85|848.05|849.45|846.65|0
1654634100000|2022-06-07 20:35:00|849.68|846.88|849.81|847.01|850.15|847.35|849.22|846.42|0
1654634400000|2022-06-07 20:40:00|849.68|846.88|850.85|848.05|851.31|848.51|848.99|846.19|0
1654634700000|2022-06-07 20:45:00|850.97|848.17|851.08|848.28|851.08|848.28|849.92|847.12|0
1654635000000|2022-06-07 20:50:00|850.85|848.05|851.08|848.28|852.24|849.44|850.61|847.81|0
1654635300000|2022-06-07 20:55:00|851.54|848.74|850.97|848.17|851.78|848.98|850.61|847.81|0
1654635600000|2022-06-07 21:00:00|851.33|848.53|851.5|848.7|851.86|849.06|851.26|848.46|0
1654635900000|2022-06-07 21:05:00|851.43|848.63|851.5|848.7|851.56|848.76|851.29|848.49|0
1654636200000|2022-06-07 21:10:00|851.46|848.66|851.25|848.45|851.46|848.66|851.25|848.45|0
1654636500000|2022-06-07 21:15:00|851.29|848.49|851.15|848.35|851.52|848.72|851.12|848.32|0
1654636800000|2022-06-07 21:20:00|851.09|848.29|850.98|848.18|851.15|848.35|850.95|848.15|0
1654637100000|2022-06-07 21:25:00|851.25|848.45|851.08|848.28|851.75|848.95|851.08|848.28|0
1654637400000|2022-06-07 21:30:00|850.92|848.12|850.4|847.6|850.98|848.18|850.3|847.5|0
1654637700000|2022-06-07 21:35:00|850.24|847.44|849.93|847.13|850.24|847.44|849.66|846.86|0
1654638000000|2022-06-07 21:40:00|850.03|847.23|850.4|847.6|850.57|847.77|850.03|847.23|0
1654638300000|2022-06-07 21:45:00|850.37|847.57|850.34|847.54|850.54|847.74|850.34|847.54|0
1654638600000|2022-06-07 21:50:00|850.47|847.67|850.17|847.37|850.47|847.67|850.17|847.37|0
1654638900000|2022-06-07 21:55:00|850.09|847.29|850.09|847.29|850.23|847.43|850.09|847.29|0
1654639200000|2022-06-07 22:00:00|851.19|848.39|848.4|845.6|851.19|848.39|847.58|844.78|0
1654639500000|2022-06-07 22:05:00|848.74|845.94|849.44|846.64|850.37|847.57|848.74|845.94|0
1654639800000|2022-06-07 22:10:00|849.33|846.53|847.11|844.31|849.44|846.64|846.18|843.38|0
1654640100000|2022-06-07 22:15:00|846.88|844.08|847.81|845.01|848.51|845.71|846.77|843.97|0
1654640400000|2022-06-07 22:20:00|847.93|845.13|848.51|845.71|849.44|846.64|847.93|845.13|0
1654640700000|2022-06-07 22:25:00|848.28|845.48|848.51|845.71|849.44|846.64|847.35|844.55|0
1654641000000|2022-06-07 22:30:00|848.28|845.48|849.44|846.64|849.44|846.64|848.28|845.48|0
1654641300000|2022-06-07 22:35:00|849.21|846.41|850.14|847.34|850.6|847.8|848.74|845.94|0
1654641600000|2022-06-07 22:40:00|849.67|846.87|848.74|845.94|850.14|847.34|848.74|845.94|0
1654641900000|2022-06-07 22:45:00|848.97|846.17|850.37|847.57|850.6|847.8|848.51|845.71|0
1654642200000|2022-06-07 22:50:00|850.13|847.33|849.44|846.64|850.83|848.03|849.2|846.4|0
1654642500000|2022-06-07 22:55:00|849.2|846.4|849.44|846.64|850.13|847.33|849.2|846.4|0
1654642800000|2022-06-07 23:00:00|849.43|846.63|848.74|845.94|849.43|846.63|848.74|845.94|0
1654643100000|2022-06-07 23:05:00|848.5|845.7|848.74|845.94|848.97|846.17|848.27|845.47|0
1654643400000|2022-06-07 23:10:00|848.5|845.7|849.43|846.63|849.43|846.63|848.5|845.7|0
1654643700000|2022-06-07 23:15:00|849.2|846.4|848.27|845.47|849.2|846.4|848.27|845.47|0
1654644000000|2022-06-07 23:20:00|848.5|845.7|848.5|845.7|849.2|846.4|848.27|845.47|0
1654644300000|2022-06-07 23:25:00|848.27|845.47|848.5|845.7|848.5|845.7|847.34|844.54|0
1654644600000|2022-06-07 23:30:00|848.27|845.47|851.06|848.26|851.06|848.26|848.04|845.24|0
1654644900000|2022-06-07 23:35:00|851.29|848.49|851.29|848.49|851.53|848.73|849.9|847.1|0
1654645200000|2022-06-07 23:40:00|851.41|848.61|853.62|850.82|854.32|851.52|851.06|848.26|0
1654645500000|2022-06-07 23:45:00|853.39|850.59|855.02|852.22|855.02|852.22|852.92|850.12|0
1654645800000|2022-06-07 23:50:00|855.25|852.45|854.55|851.75|855.48|852.68|853.74|850.94|0
1654646100000|2022-06-07 23:55:00|854.78|851.98|854.55|851.75|855.02|852.22|853.85|851.05|0
1654646400000|2022-06-08 00:00:00|854.32|851.52|853.85|851.05|855.72|852.92|851.99|849.19|0
1654646700000|2022-06-08 00:05:00|853.74|850.94|853.74|850.94|855.48|852.68|853.62|850.82|0
1654647000000|2022-06-08 00:10:00|853.38|850.58|851.75|848.95|854.08|851.28|851.41|848.61|0
1654647300000|2022-06-08 00:15:00|851.52|848.72|853.38|850.58|853.38|850.58|850.82|848.02|0
1654647600000|2022-06-08 00:20:00|853.62|850.82|854.08|851.28|855.95|853.15|852.92|850.12|0
1654647900000|2022-06-08 00:25:00|853.74|850.94|853.15|850.35|854.31|851.51|852.68|849.88|0
1654648200000|2022-06-08 00:30:00|852.92|850.12|851.17|848.37|852.92|850.12|851.05|848.25|0
1654648500000|2022-06-08 00:35:00|851.29|848.49|848.49|845.69|851.52|848.72|847.68|844.88|0
1654648800000|2022-06-08 00:40:00|848.38|845.58|848.26|845.46|848.49|845.69|846.75|843.95|0
1654649100000|2022-06-08 00:45:00|848.49|845.69|849.08|846.28|849.42|846.62|847.33|844.53|0
1654649400000|2022-06-08 00:50:00|849.19|846.39|847.79|844.99|849.42|846.62|847.79|844.99|0
1654649700000|2022-06-08 00:55:00|847.56|844.76|848.49|845.69|849.08|846.28|847.56|844.76|0
1654650000000|2022-06-08 01:00:00|847.91|845.11|848.26|845.46|848.38|845.58|847.09|844.29|0
1654650300000|2022-06-08 01:05:00|848.15|845.35|848.14|845.34|848.95|846.15|847.56|844.76|0
1654650600000|2022-06-08 01:10:00|848.26|845.46|847.79|844.99|848.72|845.92|847.79|844.99|0
1654650900000|2022-06-08 01:15:00|847.33|844.53|845.93|843.13|847.56|844.76|844.3|841.5|0
1654651200000|2022-06-08 01:20:00|845.7|842.9|847.45|844.65|848.49|845.69|845.46|842.66|0
1654651500000|2022-06-08 01:25:00|847.56|844.76|848.72|845.92|849.42|846.62|847.56|844.76|0
1654651800000|2022-06-08 01:30:00|848.49|845.69|846.75|843.95|848.95|846.15|845.23|842.43|0
1654652100000|2022-06-08 01:35:00|846.63|843.83|847.55|844.75|847.79|844.99|845.23|842.43|0
1654652400000|2022-06-08 01:40:00|847.44|844.64|846.62|843.82|847.91|845.11|846.16|843.36|0
1654652700000|2022-06-08 01:45:00|846.75|843.95|848.61|845.81|850.81|848.01|846.16|843.36|0
1654653000000|2022-06-08 01:50:00|848.25|845.45|847.67|844.87|848.72|845.92|847.09|844.29|0
1654653300000|2022-06-08 01:55:00|847.44|844.64|847.79|844.99|847.79|844.99|846.39|843.59|0
1654653600000|2022-06-08 02:00:00|847.55|844.75|846.62|843.82|847.55|844.75|846.39|843.59|0
1654653900000|2022-06-08 02:05:00|846.39|843.59|845.35|842.55|846.51|843.71|844.99|842.19|0
1654654200000|2022-06-08 02:10:00|845.46|842.66|845.92|843.12|846.62|843.82|844.76|841.96|0
1654654500000|2022-06-08 02:15:00|845.69|842.89|846.04|843.24|846.62|843.82|845.46|842.66|0
1654654800000|2022-06-08 02:20:00|845.92|843.12|846.85|844.05|847.08|844.28|845.69|842.89|0
1654655100000|2022-06-08 02:25:00|846.62|843.82|846.04|843.24|846.62|843.82|845.81|843.01|0
1654655400000|2022-06-08 02:30:00|845.92|843.12|846.15|843.35|847.08|844.28|845.92|843.12|0
1654655700000|2022-06-08 02:35:00|846.39|843.59|845.22|842.42|846.39|843.59|844.65|841.85|0
1654656000000|2022-06-08 02:40:00|844.99|842.19|846.38|843.58|846.38|843.58|844.53|841.73|0
1654656300000|2022-06-08 02:45:00|846.15|843.35|849.41|846.61|849.64|846.84|845.92|843.12|0
1654656600000|2022-06-08 02:50:00|849.3|846.5|849.64|846.84|849.64|846.84|848.71|845.91|0
1654656900000|2022-06-08 02:55:00|849.87|847.07|850.8|848|850.92|848.12|848.94|846.14|0
1654657200000|2022-06-08 03:00:00|851.04|848.24|850.57|847.77|851.27|848.47|850.1|847.3|0
1654657500000|2022-06-08 03:05:00|850.46|847.66|853.13|850.33|853.13|850.33|850.1|847.3|0
1654657800000|2022-06-08 03:10:00|853.02|850.22|854.06|851.26|854.53|851.73|852.66|849.86|0
1654658100000|2022-06-08 03:15:00|854.18|851.38|858.73|855.93|859.43|856.63|853.48|850.68|0
1654658400000|2022-06-08 03:20:00|858.49|855.69|857.49|854.69|859.35|856.55|857.02|854.22|0
1654658700000|2022-06-08 03:25:00|857.72|854.92|856.79|853.99|859.12|856.32|856.79|853.99|0
1654659000000|2022-06-08 03:30:00|857.02|854.22|858.42|855.62|858.65|855.85|855.85|853.05|0
1654659300000|2022-06-08 03:35:00|858.18|855.38|857.95|855.15|858.42|855.62|857.02|854.22|0
1654659600000|2022-06-08 03:40:00|858.07|855.27|858.88|856.08|859.58|856.78|857.95|855.15|0
1654659900000|2022-06-08 03:45:00|859|856.2|857.14|854.34|859.58|856.78|856.78|853.98|0
1654660200000|2022-06-08 03:50:00|857.02|854.22|858.18|855.38|858.41|855.61|857.02|854.22|0
1654660500000|2022-06-08 03:55:00|858.41|855.61|858.18|855.38|858.65|855.85|857.71|854.91|0
1654660800000|2022-06-08 04:00:00|858.41|855.61|858.77|855.97|859|856.2|857.95|855.15|0
1654661100000|2022-06-08 04:05:00|858.88|856.08|859.11|856.31|859.11|856.31|858.18|855.38|0
1654661400000|2022-06-08 04:10:00|858.77|855.97|858.41|855.61|859.11|856.31|858.41|855.61|0
1654661700000|2022-06-08 04:15:00|858.53|855.73|858.41|855.61|858.64|855.84|856.55|853.75|0
1654662000000|2022-06-08 04:20:00|858.18|855.38|856.55|853.75|858.18|855.38|855.85|853.05|0
1654662300000|2022-06-08 04:25:00|856.31|853.51|856.31|853.51|857.48|854.68|855.97|853.17|0
1654662600000|2022-06-08 04:30:00|856.08|853.28|856.67|853.87|857.48|854.68|855.85|853.05|0
1654662900000|2022-06-08 04:35:00|856.78|853.98|857.48|854.68|857.71|854.91|856.55|853.75|0
1654663200000|2022-06-08 04:40:00|857.24|854.44|857.13|854.33|857.6|854.8|856.78|853.98|0
1654663500000|2022-06-08 04:45:00|857.01|854.21|857.13|854.33|857.48|854.68|856.78|853.98|0
1654663800000|2022-06-08 04:50:00|857.24|854.44|860.5|857.7|860.5|857.7|857.24|854.44|0
1654664100000|2022-06-08 04:55:00|860.16|857.36|861.67|858.87|861.9|859.1|859.57|856.77|0
1654664400000|2022-06-08 05:00:00|861.9|859.1|859.23|856.43|861.9|859.1|859.1|856.3|0
1654664700000|2022-06-08 05:05:00|859.34|856.54|856.31|853.51|859.34|856.54|856.31|853.51|0
1654665000000|2022-06-08 05:10:00|856.54|853.74|855.61|852.81|856.54|853.74|855.38|852.58|0
1654665300000|2022-06-08 05:15:00|855.73|852.93|857.24|854.44|857.71|854.91|855.26|852.46|0
1654665600000|2022-06-08 05:20:00|857.7|854.9|857.7|854.9|858.17|855.37|855.61|852.81|0
1654665900000|2022-06-08 05:25:00|857.94|855.14|857.7|854.9|859.34|856.54|857.24|854.44|0
1654666200000|2022-06-08 05:30:00|858.06|855.26|854.21|851.41|858.06|855.26|853.75|850.95|0
1654666500000|2022-06-08 05:35:00|854.44|851.64|854.91|852.11|856.07|853.27|854.44|851.64|0
1654666800000|2022-06-08 05:40:00|855.14|852.34|854.44|851.64|855.14|852.34|852.58|849.78|0
1654667100000|2022-06-08 05:45:00|854.33|851.53|854.56|851.76|855.14|852.34|853.74|850.94|0
1654667400000|2022-06-08 05:50:00|854.44|851.64|854.56|851.76|854.91|852.11|853.98|851.18|0
1654667700000|2022-06-08 05:55:00|854.67|851.87|854.21|851.41|856.3|853.5|853.97|851.17|0
1654668000000|2022-06-08 06:00:00|854.44|851.64|855.6|852.8|855.84|853.04|854.21|851.41|0
1654668300000|2022-06-08 06:05:00|855.37|852.57|855.14|852.34|856.53|853.73|854.44|851.64|0
1654668600000|2022-06-08 06:10:00|855.37|852.57|857.23|854.43|857.23|854.43|855.37|852.57|0
1654668900000|2022-06-08 06:15:00|857.35|854.55|856.3|853.5|858.16|855.36|856.3|853.5|0
1654669200000|2022-06-08 06:20:00|856.19|853.39|852.11|849.31|856.53|853.73|851.88|849.08|0
1654669500000|2022-06-08 06:25:00|852.34|849.54|853.04|850.24|853.51|850.71|851.41|848.61|0
1654669800000|2022-06-08 06:30:00|852.81|850.01|851.18|848.38|853.04|850.24|850.48|847.68|0
1654670100000|2022-06-08 06:35:00|851.3|848.5|852.23|849.43|852.34|849.54|851.18|848.38|0
1654670400000|2022-06-08 06:40:00|852.34|849.54|853.27|850.47|853.74|850.94|851.64|848.84|0
1654670700000|2022-06-08 06:45:00|853.74|850.94|854.2|851.4|854.2|851.4|853.27|850.47|0
1654671000000|2022-06-08 06:50:00|853.97|851.17|855.83|853.03|856.06|853.26|853.27|850.47|0
1654671300000|2022-06-08 06:55:00|856.06|853.26|853.74|850.94|856.3|853.5|853.74|850.94|0
1654671600000|2022-06-08 07:00:00|854.67|851.87|858.62|855.82|859.32|856.52|854.32|851.52|0
1654671900000|2022-06-08 07:05:00|858.31|855.91|863.83|861.43|865.66|863.26|858.08|855.68|0
1654672200000|2022-06-08 07:10:00|864.29|861.89|862.43|860.03|865.93|863.53|861.96|859.56|0
1654672500000|2022-06-08 07:15:00|862.66|860.26|861.62|859.22|863.36|860.96|859.86|857.46|0
1654672800000|2022-06-08 07:20:00|861.73|859.33|861.62|859.22|864.06|861.66|861.03|858.63|0
1654673100000|2022-06-08 07:25:00|861.73|859.33|862.08|859.68|863.36|860.96|860.45|858.05|0
1654673400000|2022-06-08 07:30:00|862.19|859.79|861.03|858.63|862.66|860.26|860.56|858.16|0
1654673700000|2022-06-08 07:35:00|861.26|858.86|860.1|857.7|863.59|861.19|860.1|857.7|0
1654674000000|2022-06-08 07:40:00|859.86|857.46|858.46|856.06|859.86|857.46|857.53|855.13|0
1654674300000|2022-06-08 07:45:00|859.16|856.76|859.86|857.46|860.33|857.93|857.77|855.37|0
1654674600000|2022-06-08 07:50:00|860.09|857.69|859.39|856.99|860.09|857.69|857.07|854.67|0
1654674900000|2022-06-08 07:55:00|859.16|856.76|861.26|858.86|861.26|858.86|858.35|855.95|0
1654675200000|2022-06-08 08:00:00|861.72|859.32|860.33|857.93|862.66|860.26|859.16|856.76|0
1654675500000|2022-06-08 08:05:00|860.56|858.16|860.56|858.16|862.89|860.49|859.86|857.46|0
1654675800000|2022-06-08 08:10:00|860.32|857.92|860.56|858.16|861.49|859.09|858.93|856.53|0
1654676100000|2022-06-08 08:15:00|860.79|858.39|862.31|859.91|864.52|862.12|860.56|858.16|0
1654676400000|2022-06-08 08:20:00|862.19|859.79|858.93|856.53|863.12|860.72|858.46|856.06|0
1654676700000|2022-06-08 08:25:00|858.69|856.29|857.76|855.36|860.09|857.69|857.53|855.13|0
1654677000000|2022-06-08 08:30:00|857.53|855.13|857.06|854.66|858.46|856.06|857.06|854.66|0
1654677300000|2022-06-08 08:35:00|857.29|854.89|856.6|854.2|857.29|854.89|854.97|852.57|0
1654677600000|2022-06-08 08:40:00|856.83|854.43|856.25|853.85|857.76|855.36|856.25|853.85|0
1654677900000|2022-06-08 08:45:00|856.13|853.73|856.36|853.96|857.53|855.13|854.73|852.33|0
1654678200000|2022-06-08 08:50:00|856.25|853.85|855.66|853.26|858.46|856.06|854.97|852.57|0
1654678500000|2022-06-08 08:55:00|855.9|853.5|857.41|855.01|858.46|856.06|855.9|853.5|0
1654678800000|2022-06-08 09:00:00|857.52|855.12|859.15|856.75|859.39|856.99|856.83|854.43|0
1654679100000|2022-06-08 09:05:00|859.51|857.11|862.41|860.01|862.65|860.25|859.39|856.99|0
1654679400000|2022-06-08 09:10:00|862.18|859.78|859.85|857.45|863.11|860.71|858.92|856.52|0
1654679700000|2022-06-08 09:15:00|859.62|857.22|858.69|856.29|860.78|858.38|858.69|856.29|0
1654680000000|2022-06-08 09:20:00|858.81|856.41|858.93|856.53|859.16|856.76|857.76|855.36|0
1654680300000|2022-06-08 09:25:00|858.46|856.06|859.46|857.06|859.46|857.06|856.66|854.26|0
1654680600000|2022-06-08 09:30:00|859.58|857.18|858.06|855.66|859.69|857.29|856.89|854.49|0
1654680900000|2022-06-08 09:35:00|857.94|855.54|858.06|855.66|859.34|856.94|856.66|854.26|0
1654681200000|2022-06-08 09:40:00|858.18|855.78|856.42|854.02|859.34|856.94|855.49|853.09|0
1654681500000|2022-06-08 09:45:00|856.54|854.14|856.66|854.26|856.78|854.38|855.26|852.86|0
1654681800000|2022-06-08 09:50:00|856.89|854.49|857.01|854.61|857.35|854.95|855.72|853.32|0
1654682100000|2022-06-08 09:55:00|857.12|854.72|857.37|854.97|857.59|855.19|856.42|854.02|0
1654682400000|2022-06-08 10:00:00|857.6|855.2|859.36|856.96|860.87|858.47|857.6|855.2|0
1654682700000|2022-06-08 10:05:00|859.47|857.07|862.65|860.25|863.43|861.03|859.23|856.83|0
1654683000000|2022-06-08 10:10:00|863.01|860.61|862.89|860.49|863.35|860.95|861.38|858.98|0
1654683300000|2022-06-08 10:15:00|863.12|860.72|862.65|860.25|863.12|860.72|861.02|858.62|0
1654683600000|2022-06-08 10:20:00|862.54|860.14|862.19|859.79|863.12|860.72|861.25|858.85|0
1654683900000|2022-06-08 10:25:00|862.07|859.67|862.65|860.25|863.12|860.72|861.49|859.09|0
1654684200000|2022-06-08 10:30:00|862.89|860.49|863.59|861.19|864.05|861.65|862.19|859.79|0
1654684500000|2022-06-08 10:35:00|863.35|860.95|861.37|858.97|863.82|861.42|861.02|858.62|0
1654684800000|2022-06-08 10:40:00|861.25|858.85|860.91|858.51|861.72|859.32|860.09|857.69|0
1654685100000|2022-06-08 10:45:00|861.02|858.62|858.22|855.82|861.95|859.55|858.22|855.82|0
1654685400000|2022-06-08 10:50:00|857.99|855.59|854.96|852.56|859.74|857.34|854.49|852.09|0
1654685700000|2022-06-08 10:55:00|855.08|852.68|855.89|853.49|856.48|854.08|854.73|852.33|0
1654686000000|2022-06-08 11:00:00|856.12|853.72|857.57|855.17|858.45|856.05|856.12|853.72|0
1654686300000|2022-06-08 11:05:00|857.33|854.93|856.64|854.24|858.27|855.87|856.64|854.24|0
1654686600000|2022-06-08 11:10:00|856.87|854.47|853.14|850.74|857.1|854.7|852.91|850.51|0
1654686900000|2022-06-08 11:15:00|853.84|851.44|853.59|851.19|854.77|852.37|852.78|850.38|0
1654687200000|2022-06-08 11:20:00|853.71|851.31|853.94|851.54|854.76|852.36|853.01|850.61|0
1654687500000|2022-06-08 11:25:00|854.06|851.66|852.77|850.37|854.06|851.66|852.77|850.37|0
1654687800000|2022-06-08 11:30:00|851.84|849.44|849.75|847.35|852.54|850.14|848.82|846.42|0
1654688100000|2022-06-08 11:35:00|849.51|847.11|849.51|847.11|850.21|847.81|848.94|846.54|0
1654688400000|2022-06-08 11:40:00|849.75|847.35|851.73|849.33|852.31|849.91|849.75|847.35|0
1654688700000|2022-06-08 11:45:00|851.61|849.21|853.7|851.3|853.7|851.3|851.14|848.74|0
1654689000000|2022-06-08 11:50:00|853.94|851.54|855.1|852.7|855.33|852.93|853.94|851.54|0
1654689300000|2022-06-08 11:55:00|855.33|852.93|855.1|852.7|855.33|852.93|853.94|851.54|0
1654689600000|2022-06-08 12:00:00|855.22|852.82|855.8|853.4|857.32|854.92|854.87|852.47|0
1654689900000|2022-06-08 12:05:00|856.03|853.63|855.57|853.17|856.03|853.63|853.93|851.53|0
1654690200000|2022-06-08 12:10:00|854.87|852.47|854.4|852|856.03|853.63|852.54|850.14|0
1654690500000|2022-06-08 12:15:00|854.63|852.23|855.33|852.93|856.73|854.33|854.63|852.23|0
1654690800000|2022-06-08 12:20:00|855.56|853.16|859.42|857.02|859.53|857.13|855.33|852.93|0
1654691100000|2022-06-08 12:25:00|859.76|857.36|859.76|857.36|860.93|858.53|858.48|856.08|0
1654691400000|2022-06-08 12:30:00|860.23|857.83|863.96|861.56|865.83|863.43|859.99|857.59|0
1654691700000|2022-06-08 12:35:00|864.2|861.8|861.49|859.09|864.9|862.5|861.26|858.86|0
1654692000000|2022-06-08 12:40:00|861.62|859.22|859.39|856.99|864.06|861.66|859.39|856.99|0
1654692300000|2022-06-08 12:45:00|859.28|856.88|859.9|857.5|860.09|857.69|858.5|856.1|0
1654692600000|2022-06-08 12:50:00|860.13|857.73|862.93|860.53|863.63|861.23|858.62|856.22|0
1654692900000|2022-06-08 12:55:00|863.17|860.77|861.76|859.36|863.63|861.23|860.13|857.73|0
1654693200000|2022-06-08 13:00:00|862|859.6|863.83|861.43|866.44|864.04|861.76|859.36|0
1654693500000|2022-06-08 13:05:00|864.06|861.66|862.54|860.14|864.87|862.47|861.84|859.44|0
1654693800000|2022-06-08 13:10:00|863.24|860.84|861.73|859.33|864.53|862.13|861.15|858.75|0
1654694100000|2022-06-08 13:15:00|861.61|859.21|863.13|860.73|863.94|861.54|861.61|859.21|0
1654694400000|2022-06-08 13:20:00|863.24|860.84|862.77|860.37|864.17|861.77|862.08|859.68|0
1654694700000|2022-06-08 13:25:00|862.31|859.91|860.68|858.28|862.31|859.91|859.98|857.58|0
1654695000000|2022-06-08 13:30:00|861.38|858.98|865.8|863.4|872.34|869.94|860.45|858.05|0
1654695300000|2022-06-08 13:35:00|865.93|863.53|858.81|856.41|867.44|865.04|857.19|854.79|0
1654695600000|2022-06-08 13:40:00|860.44|858.04|862.54|860.14|863.71|861.31|859.05|856.65|0
1654695900000|2022-06-08 13:45:00|862.31|859.91|848|845.6|862.31|859.91|844.98|842.58|0
1654696200000|2022-06-08 13:50:00|847.76|845.36|844.04|841.64|849.39|846.99|842.88|840.48|0
1654696500000|2022-06-08 13:55:00|843.34|840.94|846.6|844.2|847.3|844.9|842.41|840.01|0
1654696800000|2022-06-08 14:00:00|846.13|843.73|848.19|845.79|853.82|851.42|845.44|843.04|0
1654697100000|2022-06-08 14:05:00|847.72|845.32|848.91|846.51|850.54|848.14|846.56|844.16|0
1654697400000|2022-06-08 14:10:00|849.15|846.75|863.82|861.42|863.82|861.42|849.15|846.75|0
1654697700000|2022-06-08 14:15:00|864.4|862|857.75|855.35|866.15|863.75|857.75|855.35|0
1654698000000|2022-06-08 14:20:00|857.29|854.89|850.54|848.14|857.29|854.89|850.54|848.14|0
1654698300000|2022-06-08 14:25:00|851.7|849.3|855.89|853.49|855.89|853.49|850.77|848.37|0
1654698600000|2022-06-08 14:30:00|855.78|853.38|850.07|847.67|857.75|855.35|848.68|846.28|0
1654698900000|2022-06-08 14:35:00|849.84|847.44|851.23|848.83|851.93|849.53|846.82|844.42|0
1654699200000|2022-06-08 14:40:00|851|848.6|856.04|853.64|860.24|857.84|847.98|845.58|0
1654699500000|2022-06-08 14:45:00|855.81|853.41|853.01|850.61|855.81|853.41|851.15|848.75|0
1654699800000|2022-06-08 14:50:00|852.55|850.15|853.01|850.61|854.88|852.48|850.69|848.29|0
1654700100000|2022-06-08 14:55:00|853.48|851.08|858.37|855.97|860.93|858.53|853.01|850.61|0
1654700400000|2022-06-08 15:00:00|857.9|855.5|859.77|857.37|862.1|859.7|857.2|854.8|0
1654700700000|2022-06-08 15:05:00|860.23|857.83|857.44|855.04|860.23|857.83|856.74|854.34|0
1654701000000|2022-06-08 15:10:00|857.2|854.8|851.38|848.98|859.07|856.67|851.15|848.75|0
1654701300000|2022-06-08 15:15:00|850.22|847.82|846.05|843.65|852.54|850.14|844.36|841.96|0
1654701600000|2022-06-08 15:20:00|845.81|843.41|848.84|846.44|849.31|846.91|844.88|842.48|0
1654701900000|2022-06-08 15:25:00|849.07|846.67|847.21|844.81|849.31|846.91|846.04|843.64|0
1654702200000|2022-06-08 15:30:00|847.1|844.7|846.74|844.34|848.61|846.21|844.88|842.48|0
1654702500000|2022-06-08 15:35:00|846.28|843.88|846.04|843.64|847.67|845.27|845.11|842.71|0
1654702800000|2022-06-08 15:40:00|845.81|843.41|852.33|849.93|852.8|850.4|843.02|840.62|0
1654703100000|2022-06-08 15:45:00|851.4|849|850.05|847.65|851.87|849.47|847.72|845.32|0
1654703400000|2022-06-08 15:50:00|850.51|848.11|849.35|846.95|850.51|848.11|847.49|845.09|0
1654703700000|2022-06-08 15:55:00|849.11|846.71|850.98|848.58|851.91|849.51|847.95|845.55|0
1654704000000|2022-06-08 16:00:00|851.44|849.04|849.35|846.95|853.07|850.67|846.09|843.69|0
1654704300000|2022-06-08 16:05:00|849.81|847.41|851.67|849.27|854.24|851.84|849.11|846.71|0
1654704600000|2022-06-08 16:10:00|851.21|848.81|850.04|847.64|852.14|849.74|849.58|847.18|0
1654704900000|2022-06-08 16:15:00|849.81|847.41|850.74|848.34|853.54|851.14|849.81|847.41|0
1654705200000|2022-06-08 16:20:00|850.28|847.88|856.57|854.17|858.2|855.8|850.04|847.64|0
1654705500000|2022-06-08 16:25:00|856.34|853.94|858.9|856.5|863.81|861.41|856.34|853.94|0
1654705800000|2022-06-08 16:30:00|859.14|856.74|866.15|863.75|868.25|865.85|858.9|856.5|0
1654706100000|2022-06-08 16:35:00|865.91|863.51|875.05|872.65|875.05|872.65|865.68|863.28|0
1654706400000|2022-06-08 16:40:00|875.28|872.88|880.21|877.81|880.21|877.81|873.17|870.77|0
1654706700000|2022-06-08 16:45:00|880.45|878.05|874.58|872.18|881.86|879.46|874.23|871.83|0
1654707000000|2022-06-08 16:50:00|874.81|872.41|875.27|872.87|876.44|874.04|873.46|871.06|0
1654707300000|2022-06-08 16:55:00|875.51|873.11|872.24|869.84|876.57|874.17|872|869.6|0
1654707600000|2022-06-08 17:00:00|872|869.6|878.55|876.15|879.95|877.55|872|869.6|0
1654707900000|2022-06-08 17:05:00|879.02|876.62|874.57|872.17|879.48|877.08|873.87|871.47|0
1654708200000|2022-06-08 17:10:00|874.81|872.41|876.21|873.81|879.48|877.08|874.1|871.7|0
1654708500000|2022-06-08 17:15:00|876.44|874.04|873.64|871.24|878.31|875.91|873.17|870.77|0
1654708800000|2022-06-08 17:20:00|874.34|871.94|876.91|874.51|877.38|874.98|873.87|871.47|0
1654709100000|2022-06-08 17:25:00|876.44|874.04|880.38|877.98|880.38|877.98|875.97|873.57|0
1654709400000|2022-06-08 17:30:00|880.61|878.21|886|883.6|888|885.6|880.15|877.75|0
1654709700000|2022-06-08 17:35:00|885.77|883.37|890.93|888.53|891.17|888.77|885.77|883.37|0
1654710000000|2022-06-08 17:40:00|891.17|888.77|882.49|880.09|891.17|888.77|882.25|879.85|0
1654710300000|2022-06-08 17:45:00|883.19|880.79|880.85|878.45|884.36|881.96|879.21|876.81|0
1654710600000|2022-06-08 17:50:00|880.61|878.21|882.37|879.97|885.06|882.66|879.68|877.28|0
1654710900000|2022-06-08 17:55:00|882.25|879.85|883.42|881.02|884.12|881.72|879.21|876.81|0
1654711200000|2022-06-08 18:00:00|883.89|881.49|881.55|879.15|883.89|881.49|878.97|876.57|0
1654711500000|2022-06-08 18:05:00|881.08|878.68|881.55|879.15|883.19|880.79|878.97|876.57|0
1654711800000|2022-06-08 18:10:00|881.31|878.91|881.78|879.38|885.06|882.66|879.67|877.27|0
1654712100000|2022-06-08 18:15:00|881.31|878.91|884.12|881.72|886.23|883.83|880.61|878.21|0
1654712400000|2022-06-08 18:20:00|884.36|881.96|884.36|881.96|886.7|884.3|882.01|879.61|0
1654712700000|2022-06-08 18:25:00|884.12|881.72|888.58|886.18|892.8|890.4|882.95|880.55|0
1654713000000|2022-06-08 18:30:00|889.05|886.65|890.46|888.06|890.69|888.29|885.06|882.66|0
1654713300000|2022-06-08 18:35:00|890.69|888.29|889.99|887.59|893.74|891.34|889.05|886.65|0
1654713600000|2022-06-08 18:40:00|889.75|887.35|883.65|881.25|889.75|887.35|882.71|880.31|0
1654713900000|2022-06-08 18:45:00|883.89|881.49|883.89|881.49|885.29|882.89|881.31|878.91|0
1654714200000|2022-06-08 18:50:00|883.65|881.25|886.7|884.3|886.7|884.3|883.42|881.02|0
1654714500000|2022-06-08 18:55:00|886.93|884.53|885.99|883.59|887.64|885.24|885.06|882.66|0
1654714800000|2022-06-08 19:00:00|886.23|883.83|888.1|885.7|890.69|888.29|886.23|883.83|0
1654715100000|2022-06-08 19:05:00|888.34|885.94|890.45|888.05|893.74|891.34|887.05|884.65|0
1654715400000|2022-06-08 19:10:00|891.16|888.76|884.12|881.72|891.39|888.99|883.18|880.78|0
1654715700000|2022-06-08 19:15:00|884.35|881.95|883.38|880.98|886.31|883.91|882.24|879.84|0
1654716000000|2022-06-08 19:20:00|883.5|881.1|877.99|875.59|884.08|881.68|877.29|874.89|0
1654716300000|2022-06-08 19:25:00|877.75|875.35|878.69|876.29|879.63|877.23|876.12|873.72|0
1654716600000|2022-06-08 19:30:00|878.22|875.82|875.65|873.25|880.33|877.93|874.48|872.08|0
1654716900000|2022-06-08 19:35:00|875.41|873.01|876.28|873.88|877.05|874.65|874.48|872.08|0
1654717200000|2022-06-08 19:40:00|876.52|874.12|878.86|876.46|879.56|877.16|876.52|874.12|0
1654717500000|2022-06-08 19:45:00|878.39|875.99|888.01|885.61|888.25|885.85|878.39|875.99|0
1654717800000|2022-06-08 19:50:00|887.78|885.38|886.37|883.97|889.66|887.26|881.91|879.51|0
1654718100000|2022-06-08 19:55:00|885.9|883.5|885.66|883.26|888.25|885.85|883.08|880.68|0
1654718400000|2022-06-08 20:00:00|884.72|882.32|887.23|884.83|887.7|885.3|884.02|881.62|0
1654718700000|2022-06-08 20:05:00|887|884.6|885.59|883.19|887.94|885.54|885.12|882.72|0
1654719000000|2022-06-08 20:10:00|885.82|883.42|882.54|880.14|885.82|883.42|882.54|880.14|0
1654719300000|2022-06-08 20:15:00|883.21|880.41|884.14|881.34|885.21|882.41|882.97|880.17|0
1654719600000|2022-06-08 20:20:00|884.38|881.58|883.44|880.64|884.61|881.81|882.97|880.17|0
1654719900000|2022-06-08 20:25:00|883.67|880.87|883.44|880.64|883.67|880.87|882.97|880.17|0
1654720200000|2022-06-08 20:30:00|883.33|880.53|882.73|879.93|883.44|880.64|882.27|879.47|0
1654720500000|2022-06-08 20:35:00|882.5|879.7|882.97|880.17|883.2|880.4|882.26|879.46|0
1654720800000|2022-06-08 20:40:00|883.2|880.4|883.91|881.11|884.14|881.34|883.2|880.4|0
1654721100000|2022-06-08 20:45:00|883.44|880.64|884.38|881.58|884.38|881.58|883.44|880.64|0
1654721400000|2022-06-08 20:50:00|884.14|881.34|883.44|880.64|884.38|881.58|882.97|880.17|0
1654721700000|2022-06-08 20:55:00|883.2|880.4|883.56|880.76|883.56|880.76|881.79|878.99|0
1654722000000|2022-06-08 21:00:00|883.06|880.26|882.93|880.13|883.54|880.74|882.83|880.03|0
1654722300000|2022-06-08 21:05:00|882.99|880.19|882.72|879.92|882.99|880.19|882.72|879.92|0
1654722600000|2022-06-08 21:10:00|882.68|879.88|882.55|879.75|882.68|879.88|882.55|879.75|0
1654722900000|2022-06-08 21:15:00|882.35|879.55|882.49|879.69|882.49|879.69|882.32|879.52|0
1654723200000|2022-06-08 21:20:00|882.39|879.59|882.75|879.95|883.03|880.23|882.39|879.59|0
1654723500000|2022-06-08 21:25:00|882.68|879.88|882.62|879.82|882.68|879.88|882.62|879.82|0
1654723800000|2022-06-08 21:30:00|882.64|879.84|883.33|880.53|883.33|880.53|882.64|879.84|0
1654724100000|2022-06-08 21:35:00|883.23|880.43|883.2|880.4|883.23|880.43|883.03|880.23|0
1654724700000|2022-06-08 21:45:00|883.3|880.5|883.33|880.53|883.43|880.63|883.26|880.46|0
1654725000000|2022-06-08 21:50:00|883.13|880.33|883.05|880.25|883.16|880.36|882.92|880.12|0
1654725300000|2022-06-08 21:55:00|882.95|880.15|882.92|880.12|883.2|880.4|882.85|880.05|0
1654725600000|2022-06-08 22:00:00|883.55|880.75|886.01|883.21|886.01|883.21|883.19|880.39|0
1654725900000|2022-06-08 22:05:00|885.78|882.98|884.84|882.04|885.78|882.98|884.84|882.04|0
1654726200000|2022-06-08 22:10:00|884.96|882.16|884.6|881.8|885.31|882.51|884.37|881.57|0
1654726500000|2022-06-08 22:15:00|884.37|881.57|884.37|881.57|884.37|881.57|883.9|881.1|0
1654726800000|2022-06-08 22:20:00|884.25|881.45|884.6|881.8|884.84|882.04|883.66|880.86|0
1654727100000|2022-06-08 22:25:00|884.37|881.57|883.43|880.63|884.37|881.57|882.96|880.16|0
1654727400000|2022-06-08 22:30:00|883.19|880.39|882.49|879.69|883.19|880.39|882.02|879.22|0
1654727700000|2022-06-08 22:35:00|882.72|879.92|882.37|879.57|883.66|880.86|882.14|879.34|0
1654728000000|2022-06-08 22:40:00|882.02|879.22|882.25|879.45|882.49|879.69|882.02|879.22|0
1654728300000|2022-06-08 22:45:00|882.37|879.57|882.02|879.22|882.72|879.92|882.02|879.22|0
1654728600000|2022-06-08 22:50:00|882.25|879.45|881.31|878.51|882.25|879.45|881.31|878.51|0
1654728900000|2022-06-08 22:55:00|881.08|878.28|881.31|878.51|881.55|878.75|880.84|878.04|0
1654729200000|2022-06-08 23:00:00|881.55|878.75|881.31|878.51|881.78|878.98|880.61|877.81|0
1654729500000|2022-06-08 23:05:00|881.43|878.63|881.2|878.4|881.54|878.74|880.61|877.81|0
1654729800000|2022-06-08 23:10:00|881.31|878.51|880.61|877.81|881.31|878.51|880.61|877.81|0
1654730100000|2022-06-08 23:15:00|880.37|877.57|880.37|877.57|880.61|877.81|880.37|877.57|0
1654730400000|2022-06-08 23:20:00|880.26|877.46|880.84|878.04|880.84|878.04|880.14|877.34|0
1654730700000|2022-06-08 23:25:00|880.96|878.16|882.13|879.33|882.6|879.8|880.96|878.16|0
1654731000000|2022-06-08 23:30:00|882.25|879.45|880.84|878.04|882.25|879.45|880.13|877.33|0
1654731300000|2022-06-08 23:35:00|881.07|878.27|882.25|879.45|882.25|879.45|880.96|878.16|0
1654731600000|2022-06-08 23:40:00|882.13|879.33|881.19|878.39|882.84|880.04|880.84|878.04|0
1654731900000|2022-06-08 23:45:00|881.07|878.27|880.49|877.69|881.07|878.27|880.37|877.57|0
1654732200000|2022-06-08 23:50:00|880.13|877.33|882.83|880.03|882.83|880.03|880.13|877.33|0
1654732500000|2022-06-08 23:55:00|882.71|879.91|881.54|878.74|883.18|880.38|881.54|878.74|0
1654732800000|2022-06-09 00:00:00|880.6|877.8|883.89|881.09|884.12|881.32|878.72|875.92|0
1654733100000|2022-06-09 00:05:00|884.12|881.32|883.42|880.62|884.59|881.79|882.24|879.44|0
1654733400000|2022-06-09 00:10:00|883.18|880.38|883.41|880.61|884.82|882.02|882.24|879.44|0
1654733700000|2022-06-09 00:15:00|883.88|881.08|885.53|882.73|887.06|884.26|883.41|880.61|0
1654734000000|2022-06-09 00:20:00|885.29|882.49|883.18|880.38|886.23|883.43|882.47|879.67|0
1654734300000|2022-06-09 00:25:00|883.41|880.61|882.37|879.57|884.35|881.55|882.14|879.34|0
1654734600000|2022-06-09 00:30:00|882.14|879.34|882.61|879.81|884.26|881.46|881.9|879.1|0
1654734900000|2022-06-09 00:35:00|882.37|879.57|885.32|882.52|886.37|883.57|881.9|879.1|0
1654735200000|2022-06-09 00:40:00|885.43|882.63|888.96|886.16|890.14|887.34|885.43|882.63|0
1654735500000|2022-06-09 00:45:00|888.73|885.93|887.31|884.51|888.96|886.16|887.08|884.28|0
1654735800000|2022-06-09 00:50:00|886.96|884.16|887.55|884.75|888.02|885.22|886.61|883.81|0
1654736100000|2022-06-09 00:55:00|887.78|884.98|888.73|885.93|889.2|886.4|887.31|884.51|0
1654736400000|2022-06-09 01:00:00|888.96|886.16|889.2|886.4|890.14|887.34|887.78|884.98|0
1654736700000|2022-06-09 01:05:00|889.43|886.63|888.25|885.45|889.9|887.1|888.25|885.45|0
1654737000000|2022-06-09 01:10:00|888.49|885.69|888.02|885.22|889.55|886.75|886.37|883.57|0
1654737300000|2022-06-09 01:15:00|887.55|884.75|888.25|885.45|889.32|886.52|886.6|883.8|0
1654737600000|2022-06-09 01:20:00|888.02|885.22|888.96|886.16|888.96|886.16|887.78|884.98|0
1654737900000|2022-06-09 01:25:00|888.72|885.92|891.32|888.52|892.02|889.22|888.61|885.81|0
1654738200000|2022-06-09 01:30:00|891.55|888.75|889.19|886.39|892.02|889.22|888.96|886.16|0
1654738500000|2022-06-09 01:35:00|888.96|886.16|895.32|892.52|895.32|892.52|888.72|885.92|0
1654738800000|2022-06-09 01:40:00|895.09|892.29|894.14|891.34|895.56|892.76|892.96|890.16|0
1654739100000|2022-06-09 01:45:00|894.62|891.82|894.5|891.7|896.27|893.47|894.14|891.34|0
1654739400000|2022-06-09 01:50:00|894.62|891.82|893.2|890.4|894.62|891.82|892.61|889.81|0
1654739700000|2022-06-09 01:55:00|893.44|890.64|893.2|890.4|893.67|890.87|892.61|889.81|0
1654740000000|2022-06-09 02:00:00|893.32|890.52|892.49|889.69|893.43|890.63|892.26|889.46|0
1654740300000|2022-06-09 02:05:00|892.61|889.81|890.84|888.04|892.61|889.81|890.84|888.04|0
1654740600000|2022-06-09 02:10:00|890.96|888.16|890.13|887.33|891.31|888.51|889.55|886.75|0
1654740900000|2022-06-09 02:15:00|889.9|887.1|891.78|888.98|892.49|889.69|889.66|886.86|0
1654741200000|2022-06-09 02:20:00|891.67|888.87|893.2|890.4|893.67|890.87|891.55|888.75|0
1654741500000|2022-06-09 02:25:00|892.96|890.16|893.2|890.4|893.9|891.1|892.96|890.16|0
1654741800000|2022-06-09 02:30:00|893.32|890.52|891.54|888.74|893.67|890.87|891.54|888.74|0
1654742100000|2022-06-09 02:35:00|891.78|888.98|890.6|887.8|891.78|888.98|890.37|887.57|0
1654742400000|2022-06-09 02:40:00|890.37|887.57|891.31|888.51|891.78|888.98|890.37|887.57|0
1654742700000|2022-06-09 02:45:00|891.07|888.27|889.19|886.39|891.31|888.51|888.95|886.15|0
1654743000000|2022-06-09 02:50:00|889.42|886.62|889.19|886.39|890.84|888.04|889.19|886.39|0
1654743300000|2022-06-09 02:55:00|888.95|886.15|889.66|886.86|890.6|887.8|888.95|886.15|0
1654743600000|2022-06-09 03:00:00|889.54|886.74|888.48|885.68|890.13|887.33|887.77|884.97|0
1654743900000|2022-06-09 03:05:00|888.71|885.91|889.66|886.86|889.78|886.98|888.71|885.91|0
1654744200000|2022-06-09 03:10:00|889.89|887.09|890.13|887.33|890.13|887.33|889.65|886.85|0
1654744500000|2022-06-09 03:15:00|889.89|887.09|889.18|886.38|891.3|888.5|889.07|886.27|0
1654744800000|2022-06-09 03:20:00|888.95|886.15|889.18|886.38|890.01|887.21|888.48|885.68|0
1654745100000|2022-06-09 03:25:00|889.42|886.62|888.47|885.67|889.42|886.62|888.24|885.44|0
1654745400000|2022-06-09 03:30:00|888.6|885.8|889.42|886.62|889.42|886.62|888.24|885.44|0
1654745700000|2022-06-09 03:35:00|889.3|886.5|889.42|886.62|889.42|886.62|888.95|886.15|0
1654746000000|2022-06-09 03:40:00|889.18|886.38|888.24|885.44|890.12|887.32|888|885.2|0
1654746300000|2022-06-09 03:45:00|888.12|885.32|886.82|884.02|888.94|886.14|886.59|883.79|0
1654746600000|2022-06-09 03:50:00|886.71|883.91|886.35|883.55|886.71|883.91|885.18|882.38|0
1654746900000|2022-06-09 03:55:00|886.12|883.32|886.59|883.79|886.82|884.02|886.12|883.32|0
1654747200000|2022-06-09 04:00:00|886.35|883.55|885.88|883.08|886.82|884.02|885.65|882.85|0
1654747500000|2022-06-09 04:05:00|885.77|882.97|886.82|884.02|886.82|884.02|885.65|882.85|0
1654747800000|2022-06-09 04:10:00|886.59|883.79|886.35|883.55|887.29|884.49|885.88|883.08|0
1654748100000|2022-06-09 04:15:00|886.24|883.44|886.59|883.79|886.82|884.02|885.88|883.08|0
1654748400000|2022-06-09 04:20:00|886.35|883.55|886.58|883.78|886.82|884.02|886.11|883.31|0
1654748700000|2022-06-09 04:25:00|886.35|883.55|886.35|883.55|886.71|883.91|885.88|883.08|0
1654749000000|2022-06-09 04:30:00|886.11|883.31|886|883.2|886.35|883.55|885.76|882.96|0
1654749300000|2022-06-09 04:35:00|885.88|883.08|886.94|884.14|887.05|884.25|885.88|883.08|0
1654749600000|2022-06-09 04:40:00|887.05|884.25|886.58|883.78|887.29|884.49|886.58|883.78|0
1654749900000|2022-06-09 04:45:00|886.82|884.02|886.82|884.02|887.76|884.96|886.82|884.02|0
1654750200000|2022-06-09 04:50:00|887.05|884.25|886.11|883.31|887.05|884.25|886|883.2|0
1654750500000|2022-06-09 04:55:00|886.35|883.55|886.82|884.02|887.17|884.37|886.11|883.31|0
1654750800000|2022-06-09 05:00:00|887.52|884.72|887.29|884.49|888.23|885.43|885.87|883.07|0
1654751100000|2022-06-09 05:05:00|886.82|884.02|883.41|880.61|886.82|884.02|883.28|880.48|0
1654751400000|2022-06-09 05:10:00|883.28|880.48|884.93|882.13|884.93|882.13|882.58|879.78|0
1654751700000|2022-06-09 05:15:00|885.17|882.37|885.76|882.96|885.87|883.07|884.46|881.66|0
1654752000000|2022-06-09 05:20:00|885.64|882.84|886.34|883.54|887.29|884.49|885.17|882.37|0
1654752300000|2022-06-09 05:25:00|886.11|883.31|884.69|881.89|886.23|883.43|884.46|881.66|0
1654752600000|2022-06-09 05:30:00|884.58|881.78|885.64|882.84|886.58|883.78|882.93|880.13|0
1654752900000|2022-06-09 05:35:00|885.87|883.07|889.17|886.37|889.17|886.37|885.4|882.6|0
1654753200000|2022-06-09 05:40:00|888.93|886.13|890.58|887.78|892.23|889.43|888.23|885.43|0
1654753500000|2022-06-09 05:45:00|890.7|887.9|890.11|887.31|892.7|889.9|889.87|887.07|0
1654753800000|2022-06-09 05:50:00|889.87|887.07|892.47|889.67|892.47|889.67|889.4|886.6|0
1654754100000|2022-06-09 05:55:00|892.23|889.43|893.17|890.37|893.41|890.61|892|889.2|0
1654754400000|2022-06-09 06:00:00|894.12|891.32|892.47|889.67|895.3|892.5|891.05|888.25|0
1654754700000|2022-06-09 06:05:00|892.23|889.43|890.94|888.14|895.18|892.38|890.82|888.02|0
1654755000000|2022-06-09 06:10:00|890.82|888.02|891.41|888.61|894.12|891.32|890.34|887.54|0
1654755300000|2022-06-09 06:15:00|891.29|888.49|892.7|889.9|892.82|890.02|891.05|888.25|0
1654755600000|2022-06-09 06:20:00|893.17|890.37|892.7|889.9|893.41|890.61|892.23|889.43|0
1654755900000|2022-06-09 06:25:00|892.46|889.66|893.41|890.61|894.59|891.79|892.46|889.66|0
1654756200000|2022-06-09 06:30:00|892.94|890.14|892.11|889.31|893.64|890.84|891.76|888.96|0
1654756500000|2022-06-09 06:35:00|892.23|889.43|890.58|887.78|892.23|889.43|889.63|886.83|0
1654756800000|2022-06-09 06:40:00|890.34|887.54|890.93|888.13|892.46|889.66|889.63|886.83|0
1654757100000|2022-06-09 06:45:00|891.05|888.25|889.87|887.07|891.28|888.48|888.93|886.13|0
1654757400000|2022-06-09 06:50:00|889.99|887.19|887.75|884.95|890.1|887.3|887.75|884.95|0
1654757700000|2022-06-09 06:55:00|887.51|884.71|886.1|883.3|887.51|884.71|886.1|883.3|0
1654758000000|2022-06-09 07:00:00|885.86|883.06|884.92|882.12|890.81|888.01|884.45|881.65|0
1654758300000|2022-06-09 07:05:00|884.96|882.56|881.66|879.26|885.9|883.5|881.19|878.79|0
1654758600000|2022-06-09 07:10:00|881.9|879.5|885.43|883.03|885.43|883.03|880.96|878.56|0
1654758900000|2022-06-09 07:15:00|885.66|883.26|885.31|882.91|887.07|884.67|884.01|881.61|0
1654759200000|2022-06-09 07:20:00|885.55|883.15|882.6|880.2|886.13|883.73|881.19|878.79|0
1654759500000|2022-06-09 07:25:00|882.37|879.97|882.6|880.2|883.54|881.14|881.66|879.26|0
1654759800000|2022-06-09 07:30:00|882.36|879.96|891.15|888.75|892.56|890.16|882.36|879.96|0
1654760100000|2022-06-09 07:35:00|891.39|888.99|889.27|886.87|892.56|890.16|888.8|886.4|0
1654760400000|2022-06-09 07:40:00|888.8|886.4|888.09|885.69|890.44|888.04|887.51|885.11|0
1654760700000|2022-06-09 07:45:00|888.32|885.92|886.68|884.28|888.56|886.16|885.27|882.87|0
1654761000000|2022-06-09 07:50:00|886.44|884.04|883.38|880.98|886.44|884.04|882.21|879.81|0
1654761300000|2022-06-09 07:55:00|883.51|881.11|883.62|881.22|885.27|882.87|882.91|880.51|0
1654761600000|2022-06-09 08:00:00|884.56|882.16|885.5|883.1|887.15|884.75|883.85|881.45|0
1654761900000|2022-06-09 08:05:00|885.73|883.33|887.38|884.98|889.86|887.46|885.26|882.86|0
1654762200000|2022-06-09 08:10:00|887.62|885.22|887.62|885.22|889.03|886.63|886.67|884.27|0
1654762500000|2022-06-09 08:15:00|887.74|885.34|886.67|884.27|887.74|885.34|885.97|883.57|0
1654762800000|2022-06-09 08:20:00|886.8|884.4|885.03|882.63|888.32|885.92|884.79|882.39|0
1654763100000|2022-06-09 08:25:00|885.26|882.86|884.56|882.16|885.97|883.57|884.32|881.92|0
1654763400000|2022-06-09 08:30:00|884.79|882.39|880.36|877.96|884.79|882.39|880.36|877.96|0
1654763700000|2022-06-09 08:35:00|880.6|878.2|879.89|877.49|880.6|878.2|877.31|874.91|0
1654764000000|2022-06-09 08:40:00|879.78|877.38|879.66|877.26|880.36|877.96|878.48|876.08|0
1654764300000|2022-06-09 08:45:00|879.42|877.02|872.98|870.58|879.42|877.02|872.98|870.58|0
1654764600000|2022-06-09 08:50:00|872.86|870.46|871.87|869.47|872.86|870.46|869.52|867.12|0
1654764900000|2022-06-09 08:55:00|871.63|869.23|868.58|866.18|872.57|870.17|868.35|865.95|0
1654765200000|2022-06-09 09:00:00|868.82|866.42|868.82|866.42|869.99|867.59|868.11|865.71|0
1654765500000|2022-06-09 09:05:00|869.05|866.65|869.28|866.88|870.69|868.29|868.11|865.71|0
1654765800000|2022-06-09 09:10:00|869.52|867.12|871.16|868.76|871.16|868.76|869.05|866.65|0
1654766100000|2022-06-09 09:15:00|870.93|868.53|871.75|869.35|872.33|869.93|870.22|867.82|0
1654766400000|2022-06-09 09:20:00|872.1|869.7|871.63|869.23|872.69|870.29|871.39|868.99|0
1654766700000|2022-06-09 09:25:00|871.75|869.35|871.86|869.46|872.1|869.7|870.45|868.05|0
1654767000000|2022-06-09 09:30:00|871.39|868.99|869.99|867.59|872.1|869.7|869.52|867.12|0
1654767300000|2022-06-09 09:35:00|869.87|867.47|869.64|867.24|870.22|867.82|868.81|866.41|0
1654767600000|2022-06-09 09:40:00|869.52|867.12|872.09|869.69|872.56|870.16|869.4|867|0
1654767900000|2022-06-09 09:45:00|871.63|869.23|870.92|868.52|872.33|869.93|870.92|868.52|0
1654768200000|2022-06-09 09:50:00|871.16|868.76|871.39|868.99|872.09|869.69|869.75|867.35|0
1654768500000|2022-06-09 09:55:00|871.62|869.22|872.56|870.16|874.44|872.04|871.39|868.99|0
1654768800000|2022-06-09 10:00:00|872.33|869.93|873.03|870.63|873.03|870.63|871.39|868.99|0
1654769100000|2022-06-09 10:05:00|872.8|870.4|873.26|870.86|873.5|871.1|871.86|869.46|0
1654769400000|2022-06-09 10:10:00|873.03|870.63|872.56|870.16|875.38|872.98|872.56|870.16|0
1654769700000|2022-06-09 10:15:00|872.79|870.39|869.75|867.35|873.03|870.63|869.28|866.88|0
1654770000000|2022-06-09 10:20:00|869.98|867.58|865.06|862.66|869.98|867.58|864.13|861.73|0
1654770300000|2022-06-09 10:25:00|864.83|862.43|861.01|858.61|865.76|863.36|861.01|858.61|0
1654770600000|2022-06-09 10:30:00|860.31|857.91|861.24|858.84|861.48|859.08|859.14|856.74|0
1654770900000|2022-06-09 10:35:00|861.36|858.96|863.82|861.42|863.82|861.42|860.19|857.79|0
1654771200000|2022-06-09 10:40:00|863.58|861.18|863.58|861.18|864.75|862.35|862.41|860.01|0
1654771500000|2022-06-09 10:45:00|863.82|861.42|864.28|861.88|864.99|862.59|863.11|860.71|0
1654771800000|2022-06-09 10:50:00|864.05|861.65|861.01|858.61|864.28|861.88|860.43|858.03|0
1654772100000|2022-06-09 10:55:00|861.24|858.84|863.23|860.83|863.58|861.18|861.24|858.84|0
1654772400000|2022-06-09 11:00:00|863.58|861.18|864.52|862.12|865.22|862.82|863.47|861.07|0
1654772700000|2022-06-09 11:05:00|864.75|862.35|864.75|862.35|866.39|863.99|864.05|861.65|0
1654773000000|2022-06-09 11:10:00|864.52|862.12|862.88|860.48|864.75|862.35|862.88|860.48|0
1654773300000|2022-06-09 11:15:00|863.11|860.71|865.69|863.29|865.81|863.41|862.41|860.01|0
1654773600000|2022-06-09 11:20:00|865.81|863.41|860.3|857.9|866.63|864.23|856.79|854.39|0
1654773900000|2022-06-09 11:25:00|861.24|858.84|864.05|861.65|865.22|862.82|860.3|857.9|0
1654774200000|2022-06-09 11:30:00|863.93|861.53|867.09|864.69|867.09|864.69|862.64|860.24|0
1654774500000|2022-06-09 11:35:00|867.56|865.16|866.04|863.64|867.8|865.4|865.45|863.05|0
1654774800000|2022-06-09 11:40:00|866.15|863.75|864.63|862.23|867.21|864.81|864.17|861.77|0
1654775100000|2022-06-09 11:45:00|864.4|862|872.47|870.07|873.05|870.65|859.02|856.62|0
1654775400000|2022-06-09 11:50:00|872.7|870.3|874.22|871.82|874.22|871.82|869.06|866.66|0
1654775700000|2022-06-09 11:55:00|873.87|871.47|873.99|871.59|876.69|874.29|873.28|870.88|0
1654776000000|2022-06-09 12:00:00|874.22|871.82|874.69|872.29|876.8|874.4|873.98|871.58|0
1654776300000|2022-06-09 12:05:00|874.81|872.41|875.63|873.23|877.04|874.64|873.98|871.58|0
1654776600000|2022-06-09 12:10:00|875.86|873.46|881.97|879.57|881.97|879.57|875.63|873.23|0
1654776900000|2022-06-09 12:15:00|882.44|880.04|881.03|878.63|883.62|881.22|879.62|877.22|0
1654777200000|2022-06-09 12:20:00|881.73|879.33|885.03|882.63|886.91|884.51|881.73|879.33|0
1654777500000|2022-06-09 12:25:00|885.5|883.1|883.78|881.38|889.54|887.14|882.67|880.27|0
1654777800000|2022-06-09 12:30:00|883.9|881.5|886.13|883.73|888.13|885.73|880.84|878.44|0
1654778100000|2022-06-09 12:35:00|886.48|884.08|885.78|883.38|889.54|887.14|885.54|883.14|0
1654778400000|2022-06-09 12:40:00|886.01|883.61|896.61|894.21|897.08|894.68|885.19|882.79|0
1654778700000|2022-06-09 12:45:00|896.84|894.44|896.84|894.44|897.08|894.68|893.54|891.14|0
1654779000000|2022-06-09 12:50:00|896.61|894.21|900.41|898.01|901.12|898.72|896.14|893.74|0
1654779300000|2022-06-09 12:55:00|900.65|898.25|897.59|895.19|900.65|898.25|896.06|893.66|0
1654779600000|2022-06-09 13:00:00|898.29|895.89|895.59|893.19|899.24|896.84|895.59|893.19|0
1654779900000|2022-06-09 13:05:00|895.7|893.3|900.3|897.9|900.41|898.01|895.46|893.06|0
1654780200000|2022-06-09 13:10:00|900.18|897.78|903.48|901.08|903.48|901.08|894.29|891.89|0
1654780500000|2022-06-09 13:15:00|903.24|900.84|903.24|900.84|905.6|903.2|901.36|898.96|0
1654780800000|2022-06-09 13:20:00|902.53|900.13|901.83|899.43|902.53|900.13|899.94|897.54|0
1654781100000|2022-06-09 13:25:00|901.35|898.95|903.71|901.31|903.71|901.31|900.18|897.78|0
1654781400000|2022-06-09 13:30:00|903.01|900.61|893.37|890.97|909.16|906.76|891.38|888.98|0
1654781700000|2022-06-09 13:35:00|891.49|889.09|903.41|901.01|903.89|901.49|891.03|888.63|0
1654782000000|2022-06-09 13:40:00|904.6|902.2|906.72|904.32|912.17|909.77|900.82|898.42|0
1654782300000|2022-06-09 13:45:00|908.14|905.74|899.14|896.74|911.58|909.18|894.89|892.49|0
1654782600000|2022-06-09 13:50:00|899.37|896.97|884.78|882.38|899.61|897.21|881.72|879.32|0
1654782900000|2022-06-09 13:55:00|885.48|883.08|882.46|880.06|887.6|885.2|882.22|879.82|0
1654783200000|2022-06-09 14:00:00|882.34|879.94|888.56|886.16|889.27|886.87|881.99|879.59|0
1654783500000|2022-06-09 14:05:00|889.51|887.11|899.16|896.76|900.1|897.7|888.69|886.29|0
1654783800000|2022-06-09 14:10:00|899.4|897|900|897.6|906.61|904.21|898.69|896.29|0
1654784100000|2022-06-09 14:15:00|899.77|897.37|895.52|893.12|901.18|898.78|889.87|887.47|0
1654784400000|2022-06-09 14:20:00|894.81|892.41|894.63|892.23|897.22|894.82|891.99|889.59|0
1654784700000|2022-06-09 14:25:00|894.39|891.99|891.57|889.17|896.74|894.34|891.57|889.17|0
1654785000000|2022-06-09 14:30:00|889.69|887.29|893.22|890.82|895.8|893.4|885.47|883.07|0
1654785300000|2022-06-09 14:35:00|892.04|889.64|889.22|886.82|894.16|891.76|888.05|885.65|0
1654785600000|2022-06-09 14:40:00|889.34|886.94|897.45|895.05|900.04|897.64|888.52|886.12|0
1654785900000|2022-06-09 14:45:00|896.98|894.58|900.51|898.11|902.52|900.12|896.74|894.34|0
1654786200000|2022-06-09 14:50:00|901.22|898.82|909.06|906.66|909.53|907.13|900.98|898.58|0
1654786500000|2022-06-09 14:55:00|909.53|907.13|904.11|901.71|911.42|909.02|902.47|900.07|0
1654786800000|2022-06-09 15:00:00|905.06|902.66|912.13|909.73|913.07|910.67|903.41|901.01|0
1654787100000|2022-06-09 15:05:00|912.36|909.96|910.71|908.31|915.9|913.5|909.77|907.37|0
1654787400000|2022-06-09 15:10:00|910.95|908.55|907.88|905.48|911.65|909.25|906.47|904.07|0
1654787700000|2022-06-09 15:15:00|907.41|905.01|909.06|906.66|910.47|908.07|906.47|904.07|0
1654788000000|2022-06-09 15:20:00|908.82|906.42|904.7|902.3|909.3|906.9|903.17|900.77|0
1654788300000|2022-06-09 15:25:00|904.82|902.42|908.82|906.42|910|907.6|903.88|901.48|0
1654788600000|2022-06-09 15:30:00|909.53|907.13|909.29|906.89|912.36|909.96|905.99|903.59|0
1654788900000|2022-06-09 15:35:00|908.59|906.19|906.94|904.54|910.24|907.84|904.7|902.3|0
1654789200000|2022-06-09 15:40:00|906.12|903.72|899.17|896.77|906.12|903.72|895.17|892.77|0
1654789500000|2022-06-09 15:45:00|899.87|897.47|908.79|906.39|909.5|907.1|897.99|895.59|0
1654789800000|2022-06-09 15:50:00|908.55|906.15|907.14|904.74|912.56|910.16|906.9|904.5|0
1654790100000|2022-06-09 15:55:00|906.9|904.5|903.13|900.73|907.61|905.21|902.66|900.26|0
1654790400000|2022-06-09 16:00:00|903.36|900.96|905.48|903.08|905.96|903.56|900.54|898.14|0
1654790700000|2022-06-09 16:05:00|905.25|902.85|908.08|905.68|909.97|907.57|904.54|902.14|0
1654791000000|2022-06-09 16:10:00|908.55|906.15|911.48|909.08|914.22|911.82|907.84|905.44|0
1654791300000|2022-06-09 16:15:00|911.72|909.32|910.54|908.14|913.6|911.2|910.3|907.9|0
1654791600000|2022-06-09 16:20:00|910.3|907.9|908.42|906.02|910.77|908.37|906.3|903.9|0
1654791900000|2022-06-09 16:25:00|908.65|906.25|903.71|901.31|909.36|906.96|902.07|899.67|0
1654792200000|2022-06-09 16:30:00|903.24|900.84|902.77|900.37|906.06|903.66|900.89|898.49|0
1654792500000|2022-06-09 16:35:00|903.01|900.61|902.06|899.66|903.71|901.31|900.07|897.67|0
1654792800000|2022-06-09 16:40:00|901.59|899.19|897.78|895.38|903|900.6|896.36|893.96|0
1654793100000|2022-06-09 16:45:00|898.01|895.61|900.36|897.96|901.31|898.91|897.31|894.91|0
1654793400000|2022-06-09 16:50:00|900.13|897.73|902.25|899.85|902.25|899.85|896.83|894.43|0
1654793700000|2022-06-09 16:55:00|902.95|900.55|894.95|892.55|904.6|902.2|893.31|890.91|0
1654794000000|2022-06-09 17:00:00|894.25|891.85|893.48|891.08|896.36|893.96|891.59|889.19|0
1654794300000|2022-06-09 17:05:00|893.72|891.32|893.48|891.08|893.72|891.32|888.29|885.89|0
1654794600000|2022-06-09 17:10:00|893.01|890.61|892.06|889.66|893.95|891.55|889.71|887.31|0
1654794900000|2022-06-09 17:15:00|892.77|890.37|893.48|891.08|895.61|893.21|891.59|889.19|0
1654795200000|2022-06-09 17:20:00|893.72|891.32|899.86|897.46|900.33|897.93|893.01|890.61|0
1654795500000|2022-06-09 17:25:00|900.1|897.7|903.41|901.01|904.83|902.43|899.15|896.75|0
1654795800000|2022-06-09 17:30:00|904.59|902.19|907.44|905.04|909.57|907.17|904.59|902.19|0
1654796100000|2022-06-09 17:35:00|907.67|905.27|907.91|905.51|911.47|909.07|906.72|904.32|0
1654796400000|2022-06-09 17:40:00|908.15|905.75|913.43|911.03|914.37|911.97|908.15|905.75|0
1654796700000|2022-06-09 17:45:00|914.02|911.62|909.89|907.49|914.37|911.97|909.41|907.01|0
1654797000000|2022-06-09 17:50:00|909.65|907.25|909.18|906.78|909.89|907.49|907.53|905.13|0
1654797300000|2022-06-09 17:55:00|909.41|907.01|903.76|901.36|909.65|907.25|903.52|901.12|0
1654797600000|2022-06-09 18:00:00|904.23|901.83|910.36|907.96|911.54|909.14|903.76|901.36|0
1654797900000|2022-06-09 18:05:00|910.59|908.19|910.12|907.72|912.48|910.08|908|905.6|0
1654798200000|2022-06-09 18:10:00|909.88|907.48|909.41|907.01|914.37|911.97|908.94|906.54|0
1654798500000|2022-06-09 18:15:00|909.65|907.25|911.06|908.66|912.24|909.84|908.47|906.07|0
1654798800000|2022-06-09 18:20:00|910.83|908.43|916.73|914.33|917.44|915.04|908.94|906.54|0
1654799100000|2022-06-09 18:25:00|916.49|914.09|913.42|911.02|918.15|915.75|911.77|909.37|0
1654799400000|2022-06-09 18:30:00|913.66|911.26|919.57|917.17|920.28|917.88|913.66|911.26|0
1654799700000|2022-06-09 18:35:00|919.8|917.4|921.69|919.29|923.11|920.71|918.38|915.98|0
1654800000000|2022-06-09 18:40:00|921.93|919.53|923.89|921.49|925.12|922.72|920.98|918.58|0
1654800300000|2022-06-09 18:45:00|924.36|921.96|921.99|919.59|924.6|922.2|919.63|917.23|0
1654800600000|2022-06-09 18:50:00|922.47|920.07|923.41|921.01|925.07|922.67|920.34|917.94|0
1654800900000|2022-06-09 18:55:00|923.89|921.49|930.52|928.12|930.76|928.36|921.88|919.48|0
1654801200000|2022-06-09 19:00:00|930.76|928.36|939.6|937.2|939.73|937.33|930.52|928.12|0
1654801500000|2022-06-09 19:05:00|940.08|937.68|942.69|940.29|944.35|941.95|938.89|936.49|0
1654801800000|2022-06-09 19:10:00|942.21|939.81|945.06|942.66|945.06|942.66|940.79|938.39|0
1654802100000|2022-06-09 19:15:00|945.3|942.9|941.98|939.58|945.54|943.14|939.6|937.2|0
1654802400000|2022-06-09 19:20:00|941.74|939.34|941.03|938.63|945.06|942.66|939.13|936.73|0
1654802700000|2022-06-09 19:25:00|940.79|938.39|951.01|948.61|951.01|948.61|940.79|938.39|0
1654803000000|2022-06-09 19:30:00|951.72|949.32|954.82|952.42|954.82|952.42|950.06|947.66|0
1654803300000|2022-06-09 19:35:00|955.05|952.65|953.39|950.99|955.29|952.89|951.01|948.61|0
1654803600000|2022-06-09 19:40:00|953.86|951.46|961.41|959.01|962.36|959.96|953.86|951.46|0
1654803900000|2022-06-09 19:45:00|962.12|959.72|967.59|965.19|971.17|968.77|961.17|958.77|0
1654804200000|2022-06-09 19:50:00|968.07|965.67|967.3|964.9|971.41|969.01|963.55|961.15|0
1654804500000|2022-06-09 19:55:00|967.77|965.37|980.18|977.78|980.42|978.02|966.58|964.18|0
1654804800000|2022-06-09 20:00:00|980.9|978.5|979.7|977.3|981.14|978.74|978.51|976.11|0
1654805100000|2022-06-09 20:05:00|979.94|977.54|980.42|978.02|980.66|978.26|976.84|974.44|0
1654805400000|2022-06-09 20:10:00|980.18|977.78|976.6|974.2|980.66|978.26|976.6|974.2|0
1654805700000|2022-06-09 20:15:00|977.51|974.71|977.99|975.19|980.14|977.34|977.04|974.24|0
1654806000000|2022-06-09 20:20:00|978.23|975.43|977.27|974.47|978.23|975.43|976.32|973.52|0
1654806300000|2022-06-09 20:25:00|977.03|974.23|976.8|974|978.47|975.67|976.8|974|0
1654806600000|2022-06-09 20:30:00|976.08|973.28|978.23|975.43|978.23|975.43|975.96|973.16|0
1654806900000|2022-06-09 20:35:00|978.35|975.55|978.7|975.9|978.94|976.14|977.51|974.71|0
1654807200000|2022-06-09 20:40:00|978.94|976.14|977.75|974.95|978.94|976.14|977.27|974.47|0
1654807500000|2022-06-09 20:45:00|977.51|974.71|975.49|972.69|977.51|974.71|975.36|972.56|0
1654807800000|2022-06-09 20:50:00|975.12|972.32|975.36|972.56|976.55|973.75|975.12|972.32|0
1654808100000|2022-06-09 20:55:00|975.6|972.8|973.81|971.01|975.84|973.04|972.74|969.94|0
1654808400000|2022-06-09 21:00:00|974.18|971.38|974.14|971.34|974.63|971.83|973.55|970.75|0
1654808700000|2022-06-09 21:05:00|974.18|971.38|974.21|971.41|974.49|971.69|973.69|970.89|0
1654809000000|2022-06-09 21:10:00|974.39|971.59|973.34|970.54|975.25|972.45|973.16|970.36|0
1654809300000|2022-06-09 21:15:00|973.58|970.78|973.69|970.89|974.35|971.55|972.58|969.78|0
1654809600000|2022-06-09 21:20:00|973.52|970.72|973.44|970.64|973.86|971.06|973.44|970.64|0
1654809900000|2022-06-09 21:25:00|973.52|970.72|973.69|970.89|973.75|970.95|973.27|970.47|0
1654810200000|2022-06-09 21:30:00|973.62|970.82|973.37|970.57|973.86|971.06|973.31|970.51|0
1654810500000|2022-06-09 21:35:00|973.31|970.51|973.31|970.51|973.52|970.72|973.13|970.33|0
1654810800000|2022-06-09 21:40:00|973.33|970.53|973.33|970.53|973.33|970.53|973.33|970.53|0
1654811100000|2022-06-09 21:45:00|973.37|970.57|973.27|970.47|973.37|970.57|973.27|970.47|0
1654811400000|2022-06-09 21:50:00|973.03|970.23|973.13|970.33|973.27|970.47|973.03|970.23|0
1654811700000|2022-06-09 21:55:00|973.06|970.26|971.84|969.04|973.58|970.78|971.4|968.6|0
1654812000000|2022-06-09 22:00:00|971.42|968.62|973.45|970.65|975.48|972.68|971.3|968.5|0
1654812300000|2022-06-09 22:05:00|973.57|970.77|975.35|972.55|975.35|972.55|973.45|970.65|0
1654812600000|2022-06-09 22:10:00|975.59|972.79|976.79|973.99|976.79|973.99|975.35|972.55|0
1654812900000|2022-06-09 22:15:00|977.03|974.23|976.67|973.87|977.74|974.94|975.59|972.79|0
1654813200000|2022-06-09 22:20:00|976.55|973.75|978.7|975.9|978.93|976.13|976.55|973.75|0
1654813500000|2022-06-09 22:25:00|978.46|975.66|978.22|975.42|978.82|976.02|977.74|974.94|0
1654813800000|2022-06-09 22:30:00|977.98|975.18|977.5|974.7|978.7|975.9|977.26|974.46|0
1654814100000|2022-06-09 22:35:00|977.26|974.46|977.02|974.22|977.26|974.46|976.78|973.98|0
1654814400000|2022-06-09 22:40:00|976.78|973.98|977.26|974.46|977.26|974.46|976.78|973.98|0
1654814700000|2022-06-09 22:45:00|977.15|974.35|975.11|972.31|977.26|974.46|975.11|972.31|0
1654815000000|2022-06-09 22:50:00|974.87|972.07|976.78|973.98|977.02|974.22|974.64|971.84|0
1654815300000|2022-06-09 22:55:00|976.54|973.74|977.02|974.22|977.26|974.46|976.54|973.74|0
1654815600000|2022-06-09 23:00:00|976.54|973.74|976.78|973.98|977.5|974.7|976.54|973.74|0
1654815900000|2022-06-09 23:05:00|977.02|974.22|977.02|974.22|977.26|974.46|976.78|973.98|0
1654816200000|2022-06-09 23:10:00|977.26|974.46|976.54|973.74|977.26|974.46|976.54|973.74|0
1654816500000|2022-06-09 23:15:00|976.78|973.98|975.11|972.31|977.02|974.22|975.11|972.31|0
1654816800000|2022-06-09 23:20:00|974.87|972.07|973.44|970.64|974.87|972.07|973.33|970.53|0
1654817100000|2022-06-09 23:25:00|973.68|970.88|974.87|972.07|975.59|972.79|973.44|970.64|0
1654817400000|2022-06-09 23:30:00|975.11|972.31|974.39|971.59|975.35|972.55|973.44|970.64|0
1654817700000|2022-06-09 23:35:00|974.87|972.07|974.15|971.35|975.82|973.02|973.68|970.88|0
1654818000000|2022-06-09 23:40:00|973.92|971.12|974.39|971.59|974.87|972.07|972.72|969.92|0
1654818300000|2022-06-09 23:45:00|974.63|971.83|974.15|971.35|975.82|973.02|974.15|971.35|0
1654818600000|2022-06-09 23:50:00|974.63|971.83|975.11|972.31|975.58|972.78|971.77|968.97|0
1654818900000|2022-06-09 23:55:00|975.35|972.55|974.87|972.07|975.58|972.78|974.63|971.83|0
1654819200000|2022-06-10 00:00:00|974.39|971.59|972.48|969.68|976.54|973.74|972.24|969.44|0
1654819500000|2022-06-10 00:05:00|972.72|969.92|976.3|973.5|976.54|973.74|972.24|969.44|0
1654819800000|2022-06-10 00:10:00|976.54|973.74|979.64|976.84|980.96|978.16|976.54|973.74|0
1654820100000|2022-06-10 00:15:00|979.16|976.36|980.36|977.56|981.31|978.51|978.93|976.13|0
1654820400000|2022-06-10 00:20:00|980.6|977.8|981.07|978.27|981.07|978.27|978.21|975.41|0
1654820700000|2022-06-10 00:25:00|981.31|978.51|979.64|976.84|982.27|979.47|979.16|976.36|0
1654821000000|2022-06-10 00:30:00|980.36|977.56|978.21|975.41|981.31|978.51|977.97|975.17|0
1654821300000|2022-06-10 00:35:00|978.45|975.65|977.97|975.17|979.64|976.84|977.73|974.93|0
1654821600000|2022-06-10 00:40:00|978.21|975.41|977.85|975.05|978.68|975.88|977.25|974.45|0
1654821900000|2022-06-10 00:45:00|977.97|975.17|978.44|975.64|978.92|976.12|976.77|973.97|0
1654822200000|2022-06-10 00:50:00|978.57|975.77|979.88|977.08|980.35|977.55|978.21|975.41|0
1654822500000|2022-06-10 00:55:00|980|977.2|979.88|977.08|981.31|978.51|979.4|976.6|0
1654822800000|2022-06-10 01:00:00|979.4|976.6|978.2|975.4|980.83|978.03|977.49|974.69|0
1654823100000|2022-06-10 01:05:00|978.68|975.88|978.68|975.88|979.88|977.08|978.2|975.4|0
1654823400000|2022-06-10 01:10:00|978.44|975.64|978.2|975.4|980.24|977.44|977.61|974.81|0
1654823700000|2022-06-10 01:15:00|978.68|975.88|978.44|975.64|979.88|977.08|977.49|974.69|0
1654824000000|2022-06-10 01:20:00|978.2|975.4|981.31|978.51|981.79|978.99|977.73|974.93|0
1654824300000|2022-06-10 01:25:00|981.19|978.39|979.52|976.72|981.31|978.51|978.92|976.12|0
1654824600000|2022-06-10 01:30:00|979.4|976.6|978.68|975.88|980.11|977.31|977.72|974.92|0
1654824900000|2022-06-10 01:35:00|978.44|975.64|978.44|975.64|979.16|976.36|977.49|974.69|0
1654825200000|2022-06-10 01:40:00|978.2|975.4|979.4|976.6|979.87|977.07|978.2|975.4|0
1654825500000|2022-06-10 01:45:00|979.16|976.36|980|977.2|981.19|978.39|978.92|976.12|0
1654825800000|2022-06-10 01:50:00|979.76|976.96|979.87|977.07|980.83|978.03|978.68|975.88|0
1654826100000|2022-06-10 01:55:00|979.63|976.83|979.63|976.83|980.11|977.31|978.44|975.64|0
1654826400000|2022-06-10 02:00:00|979.52|976.72|978.92|976.12|980.11|977.31|978.2|975.4|0
1654826700000|2022-06-10 02:05:00|979.04|976.24|979.87|977.07|980.35|977.55|978.32|975.52|0
1654827000000|2022-06-10 02:10:00|979.63|976.83|979.28|976.48|979.87|977.07|978.91|976.11|0
1654827300000|2022-06-10 02:15:00|979.39|976.59|978.8|976|980.11|977.31|978.68|975.88|0
1654827600000|2022-06-10 02:20:00|978.91|976.11|977.24|974.44|978.91|976.11|977.24|974.44|0
1654827900000|2022-06-10 02:25:00|977|974.2|976.29|973.49|977.72|974.92|976.29|973.49|0
1654828200000|2022-06-10 02:30:00|975.7|972.9|974.62|971.82|976.76|973.96|974.62|971.82|0
1654828500000|2022-06-10 02:35:00|974.38|971.58|975.57|972.77|976.05|973.25|974.26|971.46|0
1654828800000|2022-06-10 02:40:00|975.69|972.89|976.76|973.96|977.24|974.44|975.57|972.77|0
1654829100000|2022-06-10 02:45:00|976.65|973.85|975.93|973.13|977.13|974.33|975.81|973.01|0
1654829400000|2022-06-10 02:50:00|976.05|973.25|975.33|972.53|976.29|973.49|975.33|972.53|0
1654829700000|2022-06-10 02:55:00|975.45|972.65|976.05|973.25|976.17|973.37|975.33|972.53|0
1654830000000|2022-06-10 03:00:00|975.81|973.01|971.51|968.71|975.81|973.01|971.27|968.47|0
1654830300000|2022-06-10 03:05:00|971.64|968.84|971.27|968.47|972.7|969.9|971.27|968.47|0
1654830600000|2022-06-10 03:10:00|971.16|968.36|969.6|966.8|971.51|968.71|969.37|966.57|0
1654830900000|2022-06-10 03:15:00|969.37|966.57|970.08|967.28|970.56|967.76|969.37|966.57|0
1654831200000|2022-06-10 03:20:00|969.84|967.04|969.84|967.04|969.84|967.04|968.89|966.09|0
1654831500000|2022-06-10 03:25:00|969.6|966.8|968.3|965.5|969.84|967.04|968.3|965.5|0
1654831800000|2022-06-10 03:30:00|968.17|965.37|970.08|967.28|970.08|967.28|967.82|965.02|0
1654832100000|2022-06-10 03:35:00|969.84|967.04|970.08|967.28|970.79|967.99|969.84|967.04|0
1654832400000|2022-06-10 03:40:00|970.32|967.52|970.79|967.99|971.39|968.59|970.32|967.52|0
1654832700000|2022-06-10 03:45:00|970.55|967.75|970.79|967.99|971.27|968.47|970.08|967.28|0
1654833000000|2022-06-10 03:50:00|970.68|967.88|971.98|969.18|972.22|969.42|970.55|967.75|0
1654833300000|2022-06-10 03:55:00|971.87|969.07|972.35|969.55|972.7|969.9|971.75|968.95|0
1654833600000|2022-06-10 04:00:00|972.22|969.42|972.7|969.9|972.7|969.9|971.98|969.18|0
1654833900000|2022-06-10 04:05:00|972.46|969.66|973.41|970.61|973.65|970.85|972.46|969.66|0
1654834200000|2022-06-10 04:10:00|973.54|970.74|973.41|970.61|974.25|971.45|973.18|970.38|0
1654834500000|2022-06-10 04:15:00|973.65|970.85|974.37|971.57|974.61|971.81|973.65|970.85|0
1654834800000|2022-06-10 04:20:00|974.13|971.33|973.89|971.09|974.13|971.33|973.89|971.09|0
1654835100000|2022-06-10 04:25:00|974.01|971.21|976.28|973.48|976.52|973.72|974.01|971.21|0
1654835400000|2022-06-10 04:30:00|976.52|973.72|977.47|974.67|977.95|975.15|976.52|973.72|0
1654835700000|2022-06-10 04:35:00|977.71|974.91|979.62|976.82|979.62|976.82|977.71|974.91|0
1654836000000|2022-06-10 04:40:00|979.86|977.06|979.14|976.34|980.1|977.3|978.19|975.39|0
1654836300000|2022-06-10 04:45:00|978.9|976.1|978.66|975.86|979.38|976.58|978.66|975.86|0
1654836600000|2022-06-10 04:50:00|978.9|976.1|978.66|975.86|979.14|976.34|978.42|975.62|0
1654836900000|2022-06-10 04:55:00|978.9|976.1|978.66|975.86|979.14|976.34|978.42|975.62|0
1654837200000|2022-06-10 05:00:00|978.42|975.62|976.04|973.24|978.9|976.1|976.04|973.24|0
1654837500000|2022-06-10 05:05:00|976.03|973.23|977.23|974.43|977.23|974.43|975.32|972.52|0
1654837800000|2022-06-10 05:10:00|976.99|974.19|976.03|973.23|977.47|974.67|976.03|973.23|0
1654838100000|2022-06-10 05:15:00|976.16|973.36|972.74|969.94|976.16|973.36|972.26|969.46|0
1654838400000|2022-06-10 05:20:00|972.26|969.46|973.21|970.41|973.69|970.89|972.02|969.22|0
1654838700000|2022-06-10 05:25:00|972.97|970.17|972.86|970.06|973.93|971.13|972.74|969.94|0
1654839000000|2022-06-10 05:30:00|972.74|969.94|971.31|968.51|973.21|970.41|970.35|967.55|0
1654839300000|2022-06-10 05:35:00|971.54|968.74|971.31|968.51|972.02|969.22|970.59|967.79|0
1654839600000|2022-06-10 05:40:00|971.07|968.27|971.54|968.74|971.78|968.98|970.35|967.55|0
1654839900000|2022-06-10 05:45:00|971.78|968.98|974.16|971.36|974.4|971.6|971.78|968.98|0
1654840200000|2022-06-10 05:50:00|974.05|971.25|975.12|972.32|976.31|973.51|974.05|971.25|0
1654840500000|2022-06-10 05:55:00|974.88|972.08|975.12|972.32|975.36|972.56|973.93|971.13|0
1654840800000|2022-06-10 06:00:00|974.64|971.84|971.54|968.74|974.64|971.84|969.76|966.96|0
1654841100000|2022-06-10 06:05:00|971.67|968.87|970.83|968.03|973.69|970.89|970.59|967.79|0
1654841400000|2022-06-10 06:10:00|970.59|967.79|968.92|966.12|971.9|969.1|968.68|965.88|0
1654841700000|2022-06-10 06:15:00|969.16|966.36|970.83|968.03|971.06|968.26|968.81|966.01|0
1654842000000|2022-06-10 06:20:00|970.35|967.55|971.19|968.39|972.73|969.93|970.35|967.55|0
1654842300000|2022-06-10 06:25:00|971.3|968.5|969.87|967.07|972.73|969.93|969.4|966.6|0
1654842600000|2022-06-10 06:30:00|970.11|967.31|971.66|968.86|972.02|969.22|970.11|967.31|0
1654842900000|2022-06-10 06:35:00|971.78|968.98|973.44|970.64|973.68|970.88|971.54|968.74|0
1654843200000|2022-06-10 06:40:00|973.21|970.41|972.25|969.45|973.44|970.64|970.59|967.79|0
1654843500000|2022-06-10 06:45:00|972.01|969.21|973.68|970.88|974.87|972.07|971.3|968.5|0
1654843800000|2022-06-10 06:50:00|974.16|971.36|971.54|968.74|974.64|971.84|970.82|968.02|0
1654844100000|2022-06-10 06:55:00|971.78|968.98|971.06|968.26|973.44|970.64|970.35|967.55|0
1654844400000|2022-06-10 07:00:00|970.82|968.02|973.44|970.64|973.8|971|968.44|965.64|0
1654844700000|2022-06-10 07:05:00|973.48|971.08|979.68|977.28|979.68|977.28|972.05|969.65|0
1654845000000|2022-06-10 07:10:00|980.16|977.76|980.64|978.24|983.26|980.86|979.2|976.8|0
1654845300000|2022-06-10 07:15:00|981.35|978.95|980.63|978.23|982.43|980.03|977.53|975.13|0
1654845600000|2022-06-10 07:20:00|981.35|978.95|987.08|984.68|987.08|984.68|981.11|978.71|0
1654845900000|2022-06-10 07:25:00|986.84|984.44|987.94|985.54|988.28|985.88|985.89|983.49|0
1654846200000|2022-06-10 07:30:00|987.7|985.3|985.31|982.91|988.17|985.77|983.16|980.76|0
1654846500000|2022-06-10 07:35:00|984.59|982.19|979.1|976.7|984.59|982.19|979.1|976.7|0
1654846800000|2022-06-10 07:40:00|979.34|976.94|981.73|979.33|982.33|979.93|979.1|976.7|0
1654847100000|2022-06-10 07:45:00|982.68|980.28|985.78|983.38|985.78|983.38|977.19|974.79|0
1654847400000|2022-06-10 07:50:00|985.43|983.03|986.02|983.62|986.26|983.86|981.96|979.56|0
1654847700000|2022-06-10 07:55:00|985.67|983.27|986.02|983.62|986.74|984.34|980.04|977.64|0
1654848000000|2022-06-10 08:00:00|986.5|984.1|979.33|976.93|987.45|985.05|978.37|975.97|0
1654848300000|2022-06-10 08:05:00|979.09|976.69|976.22|973.82|981|978.6|975.27|972.87|0
1654848600000|2022-06-10 08:10:00|976.7|974.3|974.23|971.83|977.18|974.78|972.32|969.92|0
1654848900000|2022-06-10 08:15:00|973.99|971.59|973.52|971.12|975.19|972.79|972.08|969.68|0
1654849200000|2022-06-10 08:20:00|973.4|971|975.66|973.26|975.9|973.5|973.4|971|0
1654849500000|2022-06-10 08:25:00|975.9|973.5|975.42|973.02|977.33|974.93|972.8|970.4|0
1654849800000|2022-06-10 08:30:00|975.55|973.15|976.85|974.45|977.09|974.69|973.75|971.35|0
1654850100000|2022-06-10 08:35:00|977.09|974.69|977.09|974.69|980.68|978.28|977.09|974.69|0
1654850400000|2022-06-10 08:40:00|977.33|974.93|976.62|974.22|979.24|976.84|976.62|974.22|0
1654850700000|2022-06-10 08:45:00|976.85|974.45|975.18|972.78|977.33|974.93|973.99|971.59|0
1654851000000|2022-06-10 08:50:00|974.94|972.54|981.39|978.99|982.35|979.95|974.23|971.83|0
1654851300000|2022-06-10 08:55:00|981.63|979.23|982.59|980.19|983.55|981.15|979.96|977.56|0
1654851600000|2022-06-10 09:00:00|982.83|980.43|980.68|978.28|983.31|980.91|978.3|975.9|0
1654851900000|2022-06-10 09:05:00|980.44|978.04|980.44|978.04|980.68|978.28|978.29|975.89|0
1654852200000|2022-06-10 09:10:00|980.2|977.8|979.01|976.61|981.52|979.12|977.34|974.94|0
1654852500000|2022-06-10 09:15:00|978.77|976.37|980.33|977.93|980.44|978.04|976.86|974.46|0
1654852800000|2022-06-10 09:20:00|980.68|978.28|981.4|979|981.63|979.23|979.01|976.61|0
1654853100000|2022-06-10 09:25:00|981.16|978.76|978.53|976.13|982.59|980.19|978.05|975.65|0
1654853400000|2022-06-10 09:30:00|977.82|975.42|977.82|975.42|978.77|976.37|977.58|975.18|0
1654853700000|2022-06-10 09:35:00|978.05|975.65|979.61|977.21|981.28|978.88|977.58|975.18|0
1654854000000|2022-06-10 09:40:00|979.25|976.85|975.43|973.03|980.68|978.28|975.43|973.03|0
1654854300000|2022-06-10 09:45:00|975.67|973.27|981.15|978.75|981.39|978.99|975.19|972.79|0
1654854600000|2022-06-10 09:50:00|980.68|978.28|983.3|980.9|983.3|980.9|980.44|978.04|0
1654854900000|2022-06-10 09:55:00|983.54|981.14|982.23|979.83|984.02|981.62|981.99|979.59|0
1654855200000|2022-06-10 10:00:00|982.35|979.95|982.59|980.19|984.14|981.74|979.48|977.08|0
1654855500000|2022-06-10 10:05:00|983.06|980.66|984.26|981.86|985.45|983.05|981.99|979.59|0
1654855800000|2022-06-10 10:10:00|983.54|981.14|983.54|981.14|986.17|983.77|982.82|980.42|0
1654856100000|2022-06-10 10:15:00|983.3|980.9|984.26|981.86|984.49|982.09|981.63|979.23|0
1654856400000|2022-06-10 10:20:00|984.49|982.09|988.08|985.68|988.08|985.68|981.28|978.88|0
1654856700000|2022-06-10 10:25:00|987.6|985.2|989.03|986.63|989.51|987.11|987.12|984.72|0
1654857000000|2022-06-10 10:30:00|989.27|986.87|988.56|986.16|989.99|987.59|986.88|984.48|0
1654857300000|2022-06-10 10:35:00|988.79|986.39|986.64|984.24|988.79|986.39|985.93|983.53|0
1654857600000|2022-06-10 10:40:00|986.4|984|988.32|985.92|988.55|986.15|986.4|984|0
1654857900000|2022-06-10 10:45:00|988.55|986.15|988.55|986.15|988.68|986.28|986.16|983.76|0
1654858200000|2022-06-10 10:50:00|988.32|985.92|986.16|983.76|989.51|987.11|986.16|983.76|0
1654858500000|2022-06-10 10:55:00|986.4|984|985.45|983.05|990.23|987.83|985.45|983.05|0
1654858800000|2022-06-10 11:00:00|985.21|982.81|988.07|985.67|988.31|985.91|984.73|982.33|0
1654859100000|2022-06-10 11:05:00|987.96|985.56|983.54|981.14|988.07|985.67|983.06|980.66|0
1654859400000|2022-06-10 11:10:00|983.77|981.37|982.82|980.42|986.29|983.89|982.1|979.7|0
1654859700000|2022-06-10 11:15:00|983.3|980.9|986.64|984.24|986.64|984.24|983.3|980.9|0
1654860000000|2022-06-10 11:20:00|986.88|984.48|985.68|983.28|987.36|984.96|984.25|981.85|0
1654860300000|2022-06-10 11:25:00|985.44|983.04|984.49|982.09|986.64|984.24|984.01|981.61|0
1654860600000|2022-06-10 11:30:00|984.97|982.57|979.47|977.07|984.97|982.57|978.28|975.88|0
1654860900000|2022-06-10 11:35:00|979.71|977.31|981.66|979.26|982.14|979.74|975.66|973.26|0
1654861200000|2022-06-10 11:40:00|981.42|979.02|980.71|978.31|982.62|980.22|979.99|977.59|0
1654861500000|2022-06-10 11:45:00|980.47|978.07|981.66|979.26|982.62|980.22|979.4|977|0
1654861800000|2022-06-10 11:50:00|981.9|979.5|982.61|980.21|983.09|980.69|980.95|978.55|0
1654862100000|2022-06-10 11:55:00|982.85|980.45|984.28|981.88|984.28|981.88|980.71|978.31|0
1654862400000|2022-06-10 12:00:00|983.81|981.41|982.61|980.21|984.04|981.64|979.04|976.64|0
1654862700000|2022-06-10 12:05:00|982.38|979.98|979.28|976.88|982.5|980.1|978.8|976.4|0
1654863000000|2022-06-10 12:10:00|979.04|976.64|978.08|975.68|980.23|977.83|977.85|975.45|0
1654863300000|2022-06-10 12:15:00|978.32|975.92|979.04|976.64|979.75|977.35|977.61|975.21|0
1654863600000|2022-06-10 12:20:00|978.45|976.05|979.04|976.64|980.47|978.07|978.32|975.92|0
1654863900000|2022-06-10 12:25:00|978.68|976.28|979.64|977.24|980.35|977.95|974.51|972.11|0
1654864200000|2022-06-10 12:30:00|989.77|987.37|1031.64|1029.24|1035.12|1032.72|989.77|987.37|0
1654864500000|2022-06-10 12:35:00|1033.44|1031.04|1019.52|1017.12|1036.57|1034.17|1017.48|1015.08|0
1654864800000|2022-06-10 12:40:00|1019.04|1016.64|1024.07|1021.67|1024.07|1021.67|1009.46|1007.06|0
1654865100000|2022-06-10 12:45:00|1023.59|1021.19|1030.32|1027.92|1030.32|1027.92|1018.56|1016.16|0
1654865400000|2022-06-10 12:50:00|1030.68|1028.28|1031.76|1029.36|1037.05|1034.65|1030.08|1027.68|0
1654865700000|2022-06-10 12:55:00|1033.2|1030.8|1047.5|1045.1|1047.5|1045.1|1032.48|1030.08|0
1654866000000|2022-06-10 13:00:00|1047.02|1044.62|1032.6|1030.2|1047.39|1044.99|1030.44|1028.04|0
1654866300000|2022-06-10 13:05:00|1033.08|1030.68|1041.73|1039.33|1042.69|1040.29|1031.4|1029|0
1654866600000|2022-06-10 13:10:00|1041.49|1039.09|1041.01|1038.61|1043.3|1040.9|1037.4|1035|0
1654866900000|2022-06-10 13:15:00|1042.21|1039.81|1046.9|1044.5|1046.9|1044.5|1039.33|1036.93|0
1654867200000|2022-06-10 13:20:00|1046.54|1044.14|1053.28|1050.88|1055.33|1052.93|1041.97|1039.57|0
1654867500000|2022-06-10 13:25:00|1054|1051.6|1046.3|1043.9|1054.85|1052.45|1046.3|1043.9|0
1654867800000|2022-06-10 13:30:00|1046.06|1043.66|1060.51|1058.11|1062.44|1060.04|1038.36|1035.96|0
1654868100000|2022-06-10 13:35:00|1060.02|1057.62|1056.33|1053.93|1064.03|1061.63|1052.24|1049.84|0
1654868400000|2022-06-10 13:40:00|1056.81|1054.41|1047.67|1045.27|1057.77|1055.37|1047.67|1045.27|0
1654868700000|2022-06-10 13:45:00|1047.19|1044.79|1052.48|1050.08|1054.88|1052.48|1044.55|1042.15|0
1654869000000|2022-06-10 13:50:00|1054.04|1051.64|1062.34|1059.94|1063.06|1060.66|1050.79|1048.39|0
1654869300000|2022-06-10 13:55:00|1062.23|1059.83|1061.26|1058.86|1065.96|1063.56|1058.01|1055.61|0
1654869600000|2022-06-10 14:00:00|1064.64|1062.24|1079.71|1077.31|1081.88|1079.48|1064.64|1062.24|0
1654869900000|2022-06-10 14:05:00|1079.47|1077.07|1083.43|1081.03|1084.15|1081.75|1075.47|1073.07|0
1654870200000|2022-06-10 14:10:00|1083.91|1081.51|1082.94|1080.54|1088.25|1085.85|1081.25|1078.85|0
1654870500000|2022-06-10 14:15:00|1083.66|1081.26|1085.86|1083.46|1087.68|1085.28|1081.76|1079.36|0
1654870800000|2022-06-10 14:20:00|1086.35|1083.95|1089.49|1087.09|1092.15|1089.75|1084.9|1082.5|0
1654871100000|2022-06-10 14:25:00|1090.22|1087.82|1090.87|1088.47|1092.15|1089.75|1084.17|1081.77|0
1654871400000|2022-06-10 14:30:00|1091.6|1089.2|1082.3|1079.9|1092.08|1089.68|1082.3|1079.9|0
1654871700000|2022-06-10 14:35:00|1083.14|1080.74|1076.39|1073.99|1083.87|1081.47|1076.15|1073.75|0
1654872000000|2022-06-10 14:40:00|1077.24|1074.84|1072.77|1070.37|1081.94|1079.54|1072.77|1070.37|0
1654872300000|2022-06-10 14:45:00|1074.46|1072.06|1076.87|1074.47|1079.65|1077.25|1073.01|1070.61|0
1654872600000|2022-06-10 14:50:00|1077.35|1074.95|1074.54|1072.14|1077.35|1074.95|1071.45|1069.05|0
1654872900000|2022-06-10 14:55:00|1073.81|1071.41|1086.12|1083.72|1086.12|1083.72|1073.33|1070.93|0
1654873200000|2022-06-10 15:00:00|1086.61|1084.21|1086.05|1083.65|1088.54|1086.14|1083.23|1080.83|0
1654873500000|2022-06-10 15:05:00|1086.29|1083.89|1087.01|1084.61|1090.63|1088.23|1085.81|1083.41|0
1654873800000|2022-06-10 15:10:00|1086.9|1084.5|1087.25|1084.85|1089.43|1087.03|1083.15|1080.75|0
1654874100000|2022-06-10 15:15:00|1087.01|1084.61|1082.87|1080.47|1089.91|1087.51|1081.93|1079.53|0
1654874400000|2022-06-10 15:20:00|1081.91|1079.51|1087.93|1085.53|1088.17|1085.77|1079.5|1077.1|0
1654874700000|2022-06-10 15:25:00|1088.41|1086.01|1089.86|1087.46|1092.76|1090.36|1087.21|1084.81|0
1654875000000|2022-06-10 15:30:00|1091.55|1089.15|1091.31|1088.91|1094.69|1092.29|1089.38|1086.98|0
1654875300000|2022-06-10 15:35:00|1090.83|1088.43|1094.42|1092.02|1094.9|1092.5|1090.83|1088.43|0
1654875600000|2022-06-10 15:40:00|1095.63|1093.23|1088.06|1085.66|1096.11|1093.71|1087.93|1085.53|0
1654875900000|2022-06-10 15:45:00|1088.65|1086.25|1094.2|1091.8|1094.2|1091.8|1085.52|1083.12|0
1654876200000|2022-06-10 15:50:00|1094.69|1092.29|1092.51|1090.11|1095.65|1093.25|1089.86|1087.46|0
1654876500000|2022-06-10 15:55:00|1092.27|1089.87|1084.8|1082.4|1093.96|1091.56|1083.11|1080.71|0
1654876800000|2022-06-10 16:00:00|1085.04|1082.64|1083.59|1081.19|1086.24|1083.84|1080.94|1078.54|0
1654877100000|2022-06-10 16:05:00|1084.07|1081.67|1078.53|1076.13|1084.07|1081.67|1076.85|1074.45|0
1654877400000|2022-06-10 16:10:00|1078.77|1076.37|1086.96|1084.56|1087.45|1085.05|1078.77|1076.37|0
1654877700000|2022-06-10 16:15:00|1087.93|1085.53|1089.38|1086.98|1091.55|1089.15|1086.48|1084.08|0
1654878000000|2022-06-10 16:20:00|1089.62|1087.22|1089.13|1086.73|1089.86|1087.46|1084.79|1082.39|0
1654878300000|2022-06-10 16:25:00|1089.37|1086.97|1085.88|1083.48|1091.55|1089.15|1085.88|1083.48|0
1654878600000|2022-06-10 16:30:00|1086.24|1083.84|1088.17|1085.77|1089.62|1087.22|1082.87|1080.47|0
1654878900000|2022-06-10 16:35:00|1088.89|1086.49|1085.28|1082.88|1089.37|1086.97|1084.55|1082.15|0
1654879200000|2022-06-10 16:40:00|1085.03|1082.63|1084.07|1081.67|1087.2|1084.8|1080.94|1078.54|0
1654879500000|2022-06-10 16:45:00|1083.59|1081.19|1087.2|1084.8|1088.65|1086.25|1082.62|1080.22|0
1654879800000|2022-06-10 16:50:00|1088.17|1085.77|1092.27|1089.87|1092.75|1090.35|1087.93|1085.53|0
1654880100000|2022-06-10 16:55:00|1092.51|1090.11|1089.37|1086.97|1094.2|1091.8|1088.65|1086.25|0
1654880400000|2022-06-10 17:00:00|1089.61|1087.21|1091.78|1089.38|1094.68|1092.28|1087.93|1085.53|0
1654880700000|2022-06-10 17:05:00|1092.75|1090.35|1090.82|1088.42|1095.4|1093|1090.34|1087.94|0
1654881000000|2022-06-10 17:10:00|1090.58|1088.18|1093.23|1090.83|1095.4|1093|1089.13|1086.73|0
1654881300000|2022-06-10 17:15:00|1093.96|1091.56|1086.24|1083.84|1094.68|1092.28|1086|1083.6|0
1654881600000|2022-06-10 17:20:00|1086.48|1084.08|1085.78|1083.38|1088.17|1085.77|1084.31|1081.91|0
1654881900000|2022-06-10 17:25:00|1085.53|1083.13|1079.75|1077.35|1086.26|1083.86|1079.75|1077.35|0
1654882200000|2022-06-10 17:30:00|1080.95|1078.55|1085.77|1083.37|1088.91|1086.51|1080.71|1078.31|0
1654882500000|2022-06-10 17:35:00|1085.53|1083.13|1077.34|1074.94|1085.53|1083.13|1077.34|1074.94|0
1654882800000|2022-06-10 17:40:00|1077.09|1074.69|1079.26|1076.86|1081.43|1079.03|1076.85|1074.45|0
1654883100000|2022-06-10 17:45:00|1079.02|1076.62|1071.56|1069.16|1080.95|1078.55|1071.07|1068.67|0
1654883400000|2022-06-10 17:50:00|1070.83|1068.43|1076.61|1074.21|1076.85|1074.45|1067.71|1065.31|0
1654883700000|2022-06-10 17:55:00|1077.58|1075.18|1079.26|1076.86|1081.91|1079.51|1077.09|1074.69|0
1654884000000|2022-06-10 18:00:00|1079.02|1076.62|1085.29|1082.89|1086.01|1083.61|1078.54|1076.14|0
1654884300000|2022-06-10 18:05:00|1085.77|1083.37|1081.19|1078.79|1086.01|1083.61|1079.5|1077.1|0
1654884600000|2022-06-10 18:10:00|1080.47|1078.07|1082.18|1079.78|1083.12|1080.72|1079.02|1076.62|0
1654884900000|2022-06-10 18:15:00|1082.42|1080.02|1074.7|1072.3|1084.11|1081.71|1073.25|1070.85|0
1654885200000|2022-06-10 18:20:00|1074.94|1072.54|1070.6|1068.2|1074.94|1072.54|1068.92|1066.52|0
1654885500000|2022-06-10 18:25:00|1069.88|1067.48|1077.11|1074.71|1079.52|1077.12|1069.88|1067.48|0
1654885800000|2022-06-10 18:30:00|1076.87|1074.47|1071.89|1069.49|1076.87|1074.47|1069.97|1067.57|0
1654886100000|2022-06-10 18:35:00|1072.14|1069.74|1075.99|1073.59|1076.48|1074.08|1072.14|1069.74|0
1654886400000|2022-06-10 18:40:00|1076.48|1074.08|1078.41|1076.01|1081.55|1079.15|1075.99|1073.59|0
1654886700000|2022-06-10 18:45:00|1078.65|1076.25|1069.24|1066.84|1078.89|1076.49|1069.24|1066.84|0
1654887000000|2022-06-10 18:50:00|1069.72|1067.32|1068.4|1066|1073.1|1070.7|1068.4|1066|0
1654887300000|2022-06-10 18:55:00|1068.04|1065.64|1063.7|1061.3|1069.85|1067.45|1061.54|1059.14|0
1654887600000|2022-06-10 19:00:00|1063.46|1061.06|1073.22|1070.82|1074.3|1071.9|1060.57|1058.17|0
1654887900000|2022-06-10 19:05:00|1073.58|1071.18|1074.06|1071.66|1078.16|1075.76|1072.37|1069.97|0
1654888200000|2022-06-10 19:10:00|1074.3|1071.9|1068.29|1065.89|1075.03|1072.63|1067.09|1064.69|0
1654888500000|2022-06-10 19:15:00|1069.02|1066.62|1062.75|1060.35|1069.26|1066.86|1062.03|1059.63|0
1654888800000|2022-06-10 19:20:00|1062.27|1059.87|1064.2|1061.8|1073.6|1071.2|1062.27|1059.87|0
1654889100000|2022-06-10 19:25:00|1063.23|1060.83|1061.14|1058.74|1063.23|1060.83|1053.67|1051.27|0
1654889400000|2022-06-10 19:30:00|1061.38|1058.98|1067.17|1064.77|1068.62|1066.22|1061.14|1058.74|0
1654889700000|2022-06-10 19:35:00|1067.41|1065.01|1063.79|1061.39|1069.82|1067.42|1058.73|1056.33|0
1654890000000|2022-06-10 19:40:00|1064.28|1061.88|1073.93|1071.53|1076.1|1073.7|1061.62|1059.22|0
1654890300000|2022-06-10 19:45:00|1073.81|1071.41|1084.57|1082.17|1085.05|1082.65|1072.96|1070.56|0
1654890600000|2022-06-10 19:50:00|1085.53|1083.13|1083.43|1081.03|1086.81|1084.41|1077.55|1075.15|0
1654890900000|2022-06-10 19:55:00|1083.18|1080.78|1096.48|1094.08|1096.48|1094.08|1080.77|1078.37|0
1654891200000|2022-06-10 20:00:00|1096.37|1093.97|1087.67|1085.27|1098.18|1095.78|1087.67|1085.27|0
1654891500000|2022-06-10 20:05:00|1087.43|1085.03|1088.64|1086.24|1089.97|1087.57|1087.19|1084.79|0
1654891800000|2022-06-10 20:10:00|1088.4|1086|1086.3|1083.9|1089.49|1087.09|1085.95|1083.55|0
1655103900000|2022-06-13 07:05:00|1162.85|1160.45|1155.08|1152.68|1163.09|1160.69|1154.23|1151.83|0
1655104200000|2022-06-13 07:10:00|1155.57|1153.17|1163.09|1160.69|1165.28|1162.88|1155.57|1153.17|0
1655104500000|2022-06-13 07:15:00|1164.79|1162.39|1167.22|1164.82|1167.34|1164.94|1161.64|1159.24|0
1655104800000|2022-06-13 07:20:00|1166.12|1163.72|1159.94|1157.54|1167.1|1164.7|1159.57|1157.17|0
1655105100000|2022-06-13 07:25:00|1160.05|1157.65|1165.64|1163.24|1167.22|1164.82|1159.32|1156.92|0
1655105400000|2022-06-13 07:30:00|1165.28|1162.88|1173.9|1171.5|1174.39|1171.99|1165.28|1162.88|0
1655105700000|2022-06-13 07:35:00|1173.41|1171.01|1173.78|1171.38|1174.63|1172.23|1166.01|1163.61|0
1655106000000|2022-06-13 07:40:00|1173.05|1170.65|1176.09|1173.69|1176.33|1173.93|1171.23|1168.83|0
1655106300000|2022-06-13 07:45:00|1175.6|1173.2|1170.14|1167.74|1176.46|1174.06|1169.04|1166.64|0
1655106600000|2022-06-13 07:50:00|1170.25|1167.85|1170.5|1168.1|1171.22|1168.82|1166.25|1163.85|0
1655106900000|2022-06-13 07:55:00|1171.47|1169.07|1173.9|1171.5|1174.76|1172.36|1169.28|1166.88|0
1655107200000|2022-06-13 08:00:00|1174.87|1172.47|1181.57|1179.17|1181.69|1179.29|1174.39|1171.99|0
1655107500000|2022-06-13 08:05:00|1181.44|1179.04|1179.74|1177.34|1182.42|1180.02|1178.52|1176.12|0
1655107800000|2022-06-13 08:10:00|1179.62|1177.22|1186.12|1183.72|1186.23|1183.83|1178.28|1175.88|0
1655108100000|2022-06-13 08:15:00|1186.23|1183.83|1193.78|1191.38|1195|1192.6|1184.53|1182.13|0
1655108400000|2022-06-13 08:20:00|1193.42|1191.02|1194.03|1191.63|1194.15|1191.75|1190.62|1188.22|0
1655108700000|2022-06-13 08:25:00|1194.27|1191.87|1192.56|1190.16|1194.4|1192|1189.88|1187.48|0
1655109000000|2022-06-13 08:30:00|1193.05|1190.65|1184.28|1181.88|1194.03|1191.63|1184.28|1181.88|0
1655109300000|2022-06-13 08:35:00|1184.53|1182.13|1186.36|1183.96|1189.88|1187.48|1184.04|1181.64|0
1655109600000|2022-06-13 08:40:00|1186.6|1184.2|1184.53|1182.13|1188.91|1186.51|1181.36|1178.96|0
1655109900000|2022-06-13 08:45:00|1185.74|1183.34|1188.91|1186.51|1190.13|1187.73|1184.77|1182.37|0
1655110200000|2022-06-13 08:50:00|1188.79|1186.39|1188.92|1186.52|1192.56|1190.16|1186.72|1184.32|0
1655110500000|2022-06-13 08:55:00|1188.56|1186.16|1192.45|1190.05|1192.57|1190.17|1187.7|1185.3|0
1655110800000|2022-06-13 09:00:00|1192.81|1190.41|1186.48|1184.08|1193.78|1191.38|1186.48|1184.08|0
1655111100000|2022-06-13 09:05:00|1186.61|1184.21|1185.51|1183.11|1190.38|1187.98|1185.27|1182.87|0
1655111400000|2022-06-13 09:10:00|1186|1183.6|1187.94|1185.54|1188.92|1186.52|1185.51|1183.11|0
1655111700000|2022-06-13 09:15:00|1188.19|1185.79|1186|1183.6|1190.99|1188.59|1185.02|1182.62|0
1655112000000|2022-06-13 09:20:00|1185.75|1183.35|1187.83|1185.43|1188.43|1186.03|1179.92|1177.52|0
1655112300000|2022-06-13 09:25:00|1187.7|1185.3|1187.94|1185.54|1188.8|1186.4|1185.75|1183.35|0
1655112600000|2022-06-13 09:30:00|1187.7|1185.3|1189.16|1186.76|1190.13|1187.73|1186.24|1183.84|0
1655112900000|2022-06-13 09:35:00|1187.46|1185.06|1189.64|1187.24|1192.56|1190.16|1186.73|1184.33|0
1655113200000|2022-06-13 09:40:00|1189.16|1186.76|1190.37|1187.97|1194.02|1191.62|1187.21|1184.81|0
1655113500000|2022-06-13 09:45:00|1189.89|1187.49|1186.97|1184.57|1191.35|1188.95|1186.12|1183.72|0
1655113800000|2022-06-13 09:50:00|1187.21|1184.81|1189.64|1187.24|1190.13|1187.73|1186.85|1184.45|0
1655114100000|2022-06-13 09:55:00|1190.13|1187.73|1185.99|1183.59|1192.08|1189.68|1184.05|1181.65|0
1655114400000|2022-06-13 10:00:00|1185.27|1182.87|1185.99|1183.59|1188.18|1185.78|1183.08|1180.68|0
1655114700000|2022-06-13 10:05:00|1186.24|1183.84|1180.89|1178.49|1186.97|1184.57|1180.89|1178.49|0
1655115000000|2022-06-13 10:10:00|1180.65|1178.25|1178.34|1175.94|1181.62|1179.22|1177.61|1175.21|0
1655115300000|2022-06-13 10:15:00|1178.7|1176.3|1182.96|1180.56|1184.29|1181.89|1178.7|1176.3|0
1655115600000|2022-06-13 10:20:00|1183.08|1180.68|1184.29|1181.89|1185.63|1183.23|1181.13|1178.73|0
1655115900000|2022-06-13 10:25:00|1185.26|1182.86|1183.44|1181.04|1185.26|1182.86|1181.13|1178.73|0
1655116200000|2022-06-13 10:30:00|1183.32|1180.92|1177.97|1175.57|1184.53|1182.13|1177.61|1175.21|0
1655116500000|2022-06-13 10:35:00|1177.86|1175.46|1181.13|1178.73|1182.47|1180.07|1176.76|1174.36|0
1655116800000|2022-06-13 10:40:00|1181.26|1178.86|1177.24|1174.84|1181.74|1179.34|1176.76|1174.36|0
1655117100000|2022-06-13 10:45:00|1177.49|1175.09|1180.89|1178.49|1182.23|1179.83|1177|1174.6|0
1655117400000|2022-06-13 10:50:00|1181.13|1178.73|1177.49|1175.09|1182.34|1179.94|1177|1174.6|0
1655117700000|2022-06-13 10:55:00|1177.37|1174.97|1180.53|1178.13|1181.5|1179.1|1176.76|1174.36|0
1655118000000|2022-06-13 11:00:00|1178.94|1176.54|1174.94|1172.54|1179.19|1176.79|1173.84|1171.44|0
1655118300000|2022-06-13 11:05:00|1174.81|1172.41|1179.91|1177.51|1180.64|1178.24|1173.6|1171.2|0
1655118600000|2022-06-13 11:10:00|1179.67|1177.27|1181.37|1178.97|1183.69|1181.29|1179.67|1177.27|0
1655118900000|2022-06-13 11:15:00|1181.61|1179.21|1181.86|1179.46|1182.59|1180.19|1177.85|1175.45|0
1655119200000|2022-06-13 11:20:00|1182.59|1180.19|1185.75|1183.35|1186.23|1183.83|1181.37|1178.97|0
1655119500000|2022-06-13 11:25:00|1185.26|1182.86|1182.1|1179.7|1186.72|1184.32|1179.67|1177.27|0
1655119800000|2022-06-13 11:30:00|1181.86|1179.46|1185.5|1183.1|1185.99|1183.59|1178.94|1176.54|0
1655120100000|2022-06-13 11:35:00|1185.39|1182.99|1182.23|1179.83|1186.23|1183.83|1180.4|1178|0
1655120400000|2022-06-13 11:40:00|1181.98|1179.58|1188.91|1186.51|1188.91|1186.51|1181.25|1178.85|0
1655120700000|2022-06-13 11:45:00|1188.66|1186.26|1190.37|1187.97|1190.37|1187.97|1187.09|1184.69|0
1655121000000|2022-06-13 11:50:00|1190.12|1187.72|1189.28|1186.88|1192.07|1189.67|1188.66|1186.26|0
1655121300000|2022-06-13 11:55:00|1189.03|1186.63|1191.1|1188.7|1191.83|1189.43|1188.66|1186.26|0
1655121600000|2022-06-13 12:00:00|1190.85|1188.45|1187.26|1184.86|1191.39|1188.99|1184.46|1182.06|0
1655121900000|2022-06-13 12:05:00|1187.38|1184.98|1186.16|1183.76|1190.18|1187.78|1184.46|1182.06|0
1655122200000|2022-06-13 12:10:00|1185.92|1183.52|1178.63|1176.23|1186.77|1184.37|1178.63|1176.23|0
1655122500000|2022-06-13 12:15:00|1179|1176.6|1177.95|1175.55|1181.84|1179.44|1175.72|1173.32|0
1655122800000|2022-06-13 12:20:00|1177.7|1175.3|1175.03|1172.63|1178.19|1175.79|1174.3|1171.9|0
1655123100000|2022-06-13 12:25:00|1175.27|1172.87|1176.97|1174.57|1178.19|1175.79|1174.54|1172.14|0
1655123400000|2022-06-13 12:30:00|1177.22|1174.82|1178.43|1176.03|1178.43|1176.03|1174.54|1172.14|0
1655123700000|2022-06-13 12:35:00|1178.68|1176.28|1178.83|1176.43|1182.25|1179.85|1177.95|1175.55|0
1655124000000|2022-06-13 12:40:00|1179.56|1177.16|1181.75|1179.35|1183.83|1181.43|1177.85|1175.45|0
1655124300000|2022-06-13 12:45:00|1181.99|1179.59|1183.94|1181.54|1185.4|1183|1180.77|1178.37|0
1655124600000|2022-06-13 12:50:00|1183.7|1181.3|1184.67|1182.27|1185.16|1182.76|1180.29|1177.89|0
1655124900000|2022-06-13 12:55:00|1184.43|1182.03|1187.11|1184.71|1187.6|1185.2|1182.48|1180.08|0
1655125200000|2022-06-13 13:00:00|1187.35|1184.95|1188.82|1186.42|1190.04|1187.64|1187.35|1184.95|0
1655125500000|2022-06-13 13:05:00|1188.57|1186.17|1188.08|1185.68|1190.16|1187.76|1186.38|1183.98|0
1655125800000|2022-06-13 13:10:00|1188.57|1186.17|1183.83|1181.43|1188.57|1186.17|1183.34|1180.94|0
1655126100000|2022-06-13 13:15:00|1183.58|1181.18|1187.48|1185.08|1187.48|1185.08|1182.61|1180.21|0
1655126400000|2022-06-13 13:20:00|1187.72|1185.32|1190.89|1188.49|1191.38|1188.98|1187.48|1185.08|0
1655126700000|2022-06-13 13:25:00|1190.65|1188.25|1193.57|1191.17|1193.82|1191.42|1189.19|1186.79|0
1655127000000|2022-06-13 13:30:00|1194.55|1192.15|1180.17|1177.77|1194.55|1192.15|1176.16|1173.76|0
1655127300000|2022-06-13 13:35:00|1180.66|1178.26|1189.43|1187.03|1189.43|1187.03|1175.79|1173.39|0
1655127600000|2022-06-13 13:40:00|1190.4|1188|1188.21|1185.81|1200.4|1198|1186.99|1184.59|0
1655127900000|2022-06-13 13:45:00|1189.8|1187.4|1193.82|1191.42|1194.68|1192.28|1179.69|1177.29|0
1655128200000|2022-06-13 13:50:00|1194.06|1191.66|1194.17|1191.77|1195.52|1193.12|1187.72|1185.32|0
1655128500000|2022-06-13 13:55:00|1194.3|1191.9|1194.9|1192.5|1195.76|1193.36|1188.57|1186.17|0
1655128800000|2022-06-13 14:00:00|1194.05|1191.65|1197.08|1194.68|1200.27|1197.87|1186.01|1183.61|0
1655129100000|2022-06-13 14:05:00|1197.57|1195.17|1196.84|1194.44|1198.79|1196.39|1188.43|1186.03|0
1655129400000|2022-06-13 14:10:00|1197.08|1194.68|1207.82|1205.42|1208.55|1206.15|1193.67|1191.27|0
1655129700000|2022-06-13 14:15:00|1208.18|1205.78|1216.97|1214.57|1219.9|1217.5|1208.18|1205.78|0
1655130000000|2022-06-13 14:20:00|1217.95|1215.55|1221.37|1218.97|1221.37|1218.97|1212.82|1210.42|0
1655130300000|2022-06-13 14:25:00|1221.61|1219.21|1220.44|1218.04|1223.13|1220.73|1218.68|1216.28|0
1655130600000|2022-06-13 14:30:00|1220.93|1218.53|1216.34|1213.94|1223.18|1220.78|1215.36|1212.96|0
1655130900000|2022-06-13 14:35:00|1216.83|1214.43|1216.34|1213.94|1217.32|1214.92|1211.7|1209.3|0
1655131200000|2022-06-13 14:40:00|1217.32|1214.92|1228.8|1226.4|1230.4|1228|1217.32|1214.92|0
1655131500000|2022-06-13 14:45:00|1229.05|1226.65|1233.33|1230.93|1234.43|1232.03|1227.95|1225.55|0
1655131800000|2022-06-13 14:50:00|1233.57|1231.17|1229.69|1227.29|1236.53|1234.13|1228.47|1226.07|0
1655132100000|2022-06-13 14:55:00|1229.45|1227.05|1230.67|1228.27|1231.65|1229.25|1226.03|1223.63|0
1655132400000|2022-06-13 15:00:00|1229.69|1227.29|1237.51|1235.11|1239.23|1236.83|1229.45|1227.05|0
1655132700000|2022-06-13 15:05:00|1237.76|1235.36|1238.18|1235.78|1239.71|1237.31|1236.29|1233.89|0
1655133000000|2022-06-13 15:10:00|1238.67|1236.27|1231.33|1228.93|1241.36|1238.96|1231.09|1228.69|0
1655133300000|2022-06-13 15:15:00|1232.06|1229.66|1218.68|1216.28|1232.06|1229.66|1218.19|1215.79|0
1655133600000|2022-06-13 15:20:00|1219.17|1216.77|1209.17|1206.77|1220.39|1217.99|1209.17|1206.77|0
1655133900000|2022-06-13 15:25:00|1208.44|1206.04|1217.1|1214.7|1218.07|1215.67|1207.46|1205.06|0
1655134200000|2022-06-13 15:30:00|1217.34|1214.94|1215.63|1213.23|1223.58|1221.18|1212.94|1210.54|0
1655134500000|2022-06-13 15:35:00|1217.1|1214.7|1205.13|1202.73|1217.1|1214.7|1205.13|1202.73|0
1655134800000|2022-06-13 15:40:00|1204.88|1202.48|1201.95|1199.55|1208.92|1206.52|1198.78|1196.38|0
1655135100000|2022-06-13 15:45:00|1201.71|1199.31|1205.25|1202.85|1210.14|1207.74|1200.98|1198.58|0
1655135400000|2022-06-13 15:50:00|1205.13|1202.73|1214.78|1212.38|1215.27|1212.87|1202.08|1199.68|0
1655135700000|2022-06-13 15:55:00|1214.54|1212.14|1207.45|1205.05|1214.78|1212.38|1206.96|1204.56|0
1655136000000|2022-06-13 16:00:00|1208.67|1206.27|1209.5|1207.1|1211.85|1209.45|1201.1|1198.7|0
1655136300000|2022-06-13 16:05:00|1208.28|1205.88|1205.36|1202.96|1212.67|1210.27|1198.77|1196.37|0
1655136600000|2022-06-13 16:10:00|1207.06|1204.66|1201.7|1199.3|1209.01|1206.61|1195.12|1192.72|0
1655136900000|2022-06-13 16:15:00|1201.21|1198.81|1202.56|1200.16|1206.82|1204.42|1197.07|1194.67|0
1655137200000|2022-06-13 16:20:00|1202.43|1200.03|1202.18|1199.78|1204.87|1202.47|1196.34|1193.94|0
1655137500000|2022-06-13 16:25:00|1202.31|1199.91|1200.72|1198.32|1203.4|1201|1196.58|1194.18|0
1655137800000|2022-06-13 16:30:00|1201.94|1199.54|1189.52|1187.12|1204.62|1202.22|1186.84|1184.44|0
1655138100000|2022-06-13 16:35:00|1190.25|1187.85|1181.64|1179.24|1190.25|1187.85|1178.72|1176.32|0
1655138400000|2022-06-13 16:40:00|1180.91|1178.51|1195.45|1193.05|1196.43|1194.03|1180.91|1178.51|0
1655138700000|2022-06-13 16:45:00|1196.18|1193.78|1198.14|1195.74|1198.63|1196.23|1193.26|1190.86|0
1655139000000|2022-06-13 16:50:00|1198.87|1196.47|1203.51|1201.11|1204|1201.6|1193.74|1191.34|0
1655139300000|2022-06-13 16:55:00|1204|1201.6|1209.01|1206.61|1209.86|1207.46|1201.31|1198.91|0
1655139600000|2022-06-13 17:00:00|1208.88|1206.48|1215.05|1212.17|1215.23|1212.59|1208.88|1206.48|0
1655139900000|2022-06-13 17:05:00|1215.78|1212.9|1212.36|1209.48|1217.73|1214.85|1212.36|1209.48|0
1655140200000|2022-06-13 17:10:00|1212.61|1209.73|1212.36|1209.48|1217.25|1214.37|1212.36|1209.48|0
1655140500000|2022-06-13 17:15:00|1212.85|1209.97|1212.61|1209.73|1215.05|1212.17|1211.14|1208.26|0
1655140800000|2022-06-13 17:20:00|1214.32|1211.44|1215.29|1212.41|1217.49|1214.61|1212.61|1209.73|0
1655141100000|2022-06-13 17:25:00|1214.56|1211.68|1216.51|1213.63|1220.67|1217.79|1213.34|1210.46|0
1655141400000|2022-06-13 17:30:00|1217.25|1214.37|1220.91|1218.03|1221.4|1218.52|1213.58|1210.7|0
1655141700000|2022-06-13 17:35:00|1221.15|1218.27|1212.85|1209.97|1221.89|1219.01|1212.85|1209.97|0
1655142000000|2022-06-13 17:40:00|1213.09|1210.21|1200.89|1198.01|1213.09|1210.21|1200.89|1198.01|0
1655142300000|2022-06-13 17:45:00|1200.65|1197.77|1193.74|1190.86|1202.36|1199.48|1193.74|1190.86|0
1655142600000|2022-06-13 17:50:00|1193.98|1191.1|1201.3|1198.42|1203.5|1200.62|1191.79|1188.91|0
1655142900000|2022-06-13 17:55:00|1199.11|1196.23|1197.64|1194.76|1200.57|1197.69|1195.45|1192.57|0
1655143200000|2022-06-13 18:00:00|1197.88|1195|1204.97|1202.57|1207.17|1204.77|1197.64|1194.76|0
1655143500000|2022-06-13 18:05:00|1205.21|1202.81|1213.28|1210.88|1213.28|1210.88|1205.1|1202.7|0
1655143800000|2022-06-13 18:10:00|1213.77|1211.37|1217.92|1215.52|1218.41|1216.01|1211.33|1208.93|0
1655144100000|2022-06-13 18:15:00|1219.38|1216.5|1213.28|1210.4|1219.38|1216.5|1212.05|1209.17|0
1655144400000|2022-06-13 18:20:00|1213.03|1210.15|1214.01|1211.13|1214.5|1211.62|1208.15|1205.27|0
1655144700000|2022-06-13 18:25:00|1214.25|1211.37|1214.01|1211.13|1214.98|1212.1|1210.35|1207.47|0
1655145000000|2022-06-13 18:30:00|1214.74|1211.86|1215.72|1212.84|1223.78|1220.9|1212.79|1209.91|0
1655145300000|2022-06-13 18:35:00|1215.96|1213.08|1207.67|1204.79|1216.45|1213.57|1203.76|1200.88|0
1655145600000|2022-06-13 18:40:00|1206.7|1203.82|1207.19|1204.31|1210.6|1207.72|1201.58|1198.7|0
1655145900000|2022-06-13 18:45:00|1206.21|1203.33|1208.41|1205.53|1211.58|1208.7|1203.04|1200.16|0
1655146200000|2022-06-13 18:50:00|1209.14|1206.26|1213.53|1210.65|1215.49|1212.61|1209.14|1206.26|0
1655146500000|2022-06-13 18:55:00|1214.75|1211.87|1221.11|1218.23|1223.06|1220.18|1214.75|1211.87|0
1655146800000|2022-06-13 19:00:00|1222.33|1219.45|1218.91|1216.03|1226.48|1223.6|1216.72|1213.84|0
1655147100000|2022-06-13 19:05:00|1219.65|1216.77|1225.75|1222.87|1226.73|1223.85|1216.47|1213.59|0
1655147400000|2022-06-13 19:10:00|1225.99|1223.11|1230.39|1227.51|1232.1|1229.22|1225.75|1222.87|0
1655147700000|2022-06-13 19:15:00|1231.13|1228.25|1226.73|1223.85|1236.02|1233.14|1211.35|1208.47|0
1655148000000|2022-06-13 19:20:00|1227.95|1225.07|1233.57|1230.69|1234.3|1231.42|1222.57|1219.69|0
1655148300000|2022-06-13 19:25:00|1234.3|1231.42|1239.68|1236.8|1239.68|1236.8|1230.88|1228|0
1655148600000|2022-06-13 19:30:00|1239.56|1236.68|1243.1|1240.22|1247.5|1244.62|1237.97|1235.09|0
1655148900000|2022-06-13 19:35:00|1242.61|1239.73|1245.54|1242.66|1246.16|1243.28|1233.08|1230.2|0
1655149200000|2022-06-13 19:40:00|1245.18|1242.3|1249.5|1246.62|1251.21|1248.33|1244.32|1241.44|0
1655149500000|2022-06-13 19:45:00|1249.74|1246.86|1247.43|1244.55|1250.72|1247.84|1241.09|1238.21|0
1655149800000|2022-06-13 19:50:00|1247.67|1244.79|1243.38|1240.5|1257.31|1254.43|1242.52|1239.64|0
1655150100000|2022-06-13 19:55:00|1242.27|1239.39|1238.33|1235.45|1245.1|1242.22|1236.17|1233.29|0
1655150400000|2022-06-13 20:00:00|1239.79|1236.91|1238.82|1235.94|1247.86|1244.98|1238.82|1235.94|0
1655150700000|2022-06-13 20:05:00|1239.06|1236.18|1234.55|1232.15|1239.68|1236.8|1234.42|1232.02|0
1655151000000|2022-06-13 20:10:00|1234.42|1232.02|1236.62|1234.22|1236.87|1234.47|1230.03|1227.63|0
1655151300000|2022-06-13 20:15:00|1236.09|1233.29|1237.31|1234.51|1239.15|1236.35|1233.65|1230.85|0
1655151600000|2022-06-13 20:20:00|1237.55|1234.75|1241.46|1238.66|1241.71|1238.91|1237.06|1234.26|0
1655151900000|2022-06-13 20:25:00|1241.71|1238.91|1238.77|1235.97|1242.19|1239.39|1238.04|1235.24|0
1655152200000|2022-06-13 20:30:00|1238.53|1235.73|1236.21|1233.41|1238.53|1235.73|1235.11|1232.31|0
1655152500000|2022-06-13 20:35:00|1236.46|1233.66|1233.4|1230.6|1237.8|1235|1232.91|1230.11|0
1655152800000|2022-06-13 20:40:00|1233.65|1230.85|1233.4|1230.6|1234.75|1231.95|1232.43|1229.63|0
1655153100000|2022-06-13 20:45:00|1233.16|1230.36|1234.87|1232.07|1235.11|1232.31|1232.06|1229.26|0
1655153400000|2022-06-13 20:50:00|1234.99|1232.19|1234.26|1231.46|1236.7|1233.9|1233.77|1230.97|0
1655153700000|2022-06-13 20:55:00|1234.02|1231.22|1234.99|1232.19|1237.43|1234.63|1233.65|1230.85|0
1655154000000|2022-06-13 21:00:00|1235.01|1232.21|1235.58|1232.78|1235.72|1232.92|1234.65|1231.85|0
1655154300000|2022-06-13 21:05:00|1235.66|1232.86|1235.16|1232.36|1235.66|1232.86|1234.86|1232.06|0
1655154600000|2022-06-13 21:10:00|1235.48|1232.68|1235.73|1232.93|1235.98|1233.18|1235.02|1232.22|0
1655154900000|2022-06-13 21:15:00|1235.59|1232.79|1235.13|1232.33|1235.59|1232.79|1234.91|1232.11|0
1655155200000|2022-06-13 21:20:00|1235.2|1232.4|1233.92|1231.12|1235.37|1232.57|1233.92|1231.12|0
1655155500000|2022-06-13 21:25:00|1233.81|1231.01|1234.02|1231.22|1234.2|1231.4|1233.42|1230.62|0
1655155800000|2022-06-13 21:30:00|1233.96|1231.16|1233.81|1231.01|1233.99|1231.19|1233.17|1230.37|0
1655156100000|2022-06-13 21:35:00|1233.63|1230.83|1233.31|1230.51|1233.67|1230.87|1233.03|1230.23|0
1655156400000|2022-06-13 21:40:00|1233.39|1230.59|1233.99|1231.19|1234.13|1231.33|1233.39|1230.59|0
1655156700000|2022-06-13 21:45:00|1233.81|1231.01|1234.41|1231.61|1234.52|1231.72|1233.78|1230.98|0
1655157000000|2022-06-13 21:50:00|1234.2|1231.4|1233.99|1231.19|1234.52|1231.72|1233.52|1230.72|0
1655157300000|2022-06-13 21:55:00|1234.1|1231.3|1233.63|1230.83|1234.41|1231.61|1233.2|1230.4|0
1655157600000|2022-06-13 22:00:00|1233.28|1230.48|1229.98|1227.18|1233.28|1230.48|1227.3|1224.5|0
1655157900000|2022-06-13 22:05:00|1229.74|1226.94|1226.08|1223.28|1229.74|1226.94|1226.08|1223.28|0
1655158200000|2022-06-13 22:10:00|1226.32|1223.52|1226.08|1223.28|1226.81|1224.01|1225.35|1222.55|0
1655158500000|2022-06-13 22:15:00|1225.83|1223.03|1224.13|1221.33|1225.83|1223.03|1223.88|1221.08|0
1655158800000|2022-06-13 22:20:00|1224.01|1221.21|1224.5|1221.7|1226.08|1223.28|1223.64|1220.84|0
1655159100000|2022-06-13 22:25:00|1224.37|1221.57|1224.12|1221.32|1225.34|1222.54|1224.12|1221.32|0
1655159400000|2022-06-13 22:30:00|1224.25|1221.45|1225.59|1222.79|1226.08|1223.28|1223.88|1221.08|0
1655159700000|2022-06-13 22:35:00|1226.08|1223.28|1225.83|1223.03|1226.56|1223.76|1225.83|1223.03|0
1655160000000|2022-06-13 22:40:00|1225.96|1223.16|1226.93|1224.13|1227.54|1224.74|1225.59|1222.79|0
1655160300000|2022-06-13 22:45:00|1227.05|1224.25|1227.29|1224.49|1228.15|1225.35|1227.05|1224.25|0
1655160600000|2022-06-13 22:50:00|1227.54|1224.74|1227.54|1224.74|1228.76|1225.96|1227.42|1224.62|0
1655160900000|2022-06-13 22:55:00|1227.42|1224.62|1228.51|1225.71|1228.51|1225.71|1226.45|1223.65|0
1655161200000|2022-06-13 23:00:00|1228.27|1225.47|1229.73|1226.93|1229.73|1226.93|1227.54|1224.74|0
1655161500000|2022-06-13 23:05:00|1229.49|1226.69|1229.73|1226.93|1229.98|1227.18|1228.4|1225.6|0
1655161800000|2022-06-13 23:10:00|1229.98|1227.18|1231.32|1228.52|1231.93|1229.13|1229.62|1226.82|0
1655162100000|2022-06-13 23:15:00|1231.44|1228.64|1233.03|1230.23|1234.37|1231.57|1231.44|1228.64|0
1655162400000|2022-06-13 23:20:00|1233.15|1230.35|1231.2|1228.4|1233.28|1230.48|1230.95|1228.15|0
1655162700000|2022-06-13 23:25:00|1231.08|1228.28|1230.95|1228.15|1232.66|1229.86|1230.59|1227.79|0
1655163000000|2022-06-13 23:30:00|1231.2|1228.4|1233.76|1230.96|1233.88|1231.08|1230.46|1227.66|0
1655163300000|2022-06-13 23:35:00|1233.52|1230.72|1235.72|1232.92|1235.72|1232.92|1232.9|1230.1|0
1655163600000|2022-06-13 23:40:00|1235.83|1233.03|1237.05|1234.25|1237.18|1234.38|1235.83|1233.03|0
1655163900000|2022-06-13 23:45:00|1236.94|1234.14|1234.61|1231.81|1237.3|1234.5|1234.37|1231.57|0
1655164200000|2022-06-13 23:50:00|1234.49|1231.69|1233.76|1230.96|1234.98|1232.18|1233.39|1230.59|0
1655164500000|2022-06-13 23:55:00|1233.88|1231.08|1229.97|1227.17|1233.88|1231.08|1229.97|1227.17|0
1655164800000|2022-06-14 00:00:00|1230.22|1227.42|1231.93|1229.13|1232.9|1230.1|1227.78|1224.98|0
1655165100000|2022-06-14 00:05:00|1231.68|1228.88|1225.58|1222.78|1233.27|1230.47|1225.58|1222.78|0
1655165400000|2022-06-14 00:10:00|1225.34|1222.54|1224.36|1221.56|1226.07|1223.27|1222.66|1219.86|0
1655165700000|2022-06-14 00:15:00|1224.61|1221.81|1230.25|1227.45|1231.81|1229.01|1222.66|1219.86|0
1655166000000|2022-06-14 00:20:00|1230.13|1227.33|1222.54|1219.74|1231.03|1228.23|1221.68|1218.88|0
1655166300000|2022-06-14 00:25:00|1222.66|1219.86|1221.19|1218.39|1223.39|1220.59|1219.73|1216.93|0
1655166600000|2022-06-14 00:30:00|1220.95|1218.15|1216.81|1214.01|1223.03|1220.23|1216.56|1213.76|0
1655166900000|2022-06-14 00:35:00|1216.32|1213.52|1213.64|1210.84|1217.05|1214.25|1212.42|1209.62|0
1655167200000|2022-06-14 00:40:00|1213.4|1210.6|1214.25|1211.45|1215.47|1212.67|1212.18|1209.38|0
1655167500000|2022-06-14 00:45:00|1214.37|1211.57|1217.42|1214.62|1217.54|1214.74|1214.01|1211.21|0
1655167800000|2022-06-14 00:50:00|1217.29|1214.49|1215.83|1213.03|1218.75|1215.95|1215.34|1212.54|0
1655168100000|2022-06-14 00:55:00|1215.1|1212.3|1215.34|1212.54|1218.02|1215.22|1214.12|1211.32|0
1655168400000|2022-06-14 01:00:00|1215.59|1212.79|1215.1|1212.3|1217.66|1214.86|1214.37|1211.57|0
1655168700000|2022-06-14 01:05:00|1214.98|1212.18|1218.75|1215.95|1219|1216.2|1214.12|1211.32|0
1655169000000|2022-06-14 01:10:00|1218.64|1215.84|1218.27|1215.47|1219|1216.2|1216.8|1214|0
1655169300000|2022-06-14 01:15:00|1218.39|1215.59|1219.48|1216.68|1219.73|1216.93|1216.32|1213.52|0
1655169600000|2022-06-14 01:20:00|1219|1216.2|1217.05|1214.25|1219.97|1217.17|1216.8|1214|0
1655169900000|2022-06-14 01:25:00|1217.29|1214.49|1222.16|1219.36|1222.16|1219.36|1216.56|1213.76|0
1655170200000|2022-06-14 01:30:00|1222.41|1219.61|1218.26|1215.46|1223.87|1221.07|1218.02|1215.22|0
1655170500000|2022-06-14 01:35:00|1218.39|1215.59|1218.75|1215.95|1219.61|1216.81|1216.56|1213.76|0
1655170800000|2022-06-14 01:40:00|1218.51|1215.71|1221.92|1219.12|1221.92|1219.12|1218.51|1215.71|0
1655171100000|2022-06-14 01:45:00|1222.41|1219.61|1224.6|1221.8|1226.06|1223.26|1222.41|1219.61|0
1655171400000|2022-06-14 01:50:00|1224.85|1222.05|1225.09|1222.29|1226.06|1223.26|1222.53|1219.73|0
1655171700000|2022-06-14 01:55:00|1225.58|1222.78|1225.82|1223.02|1227.65|1224.85|1224.84|1222.04|0
1655172000000|2022-06-14 02:00:00|1226.31|1223.51|1224.36|1221.56|1226.68|1223.88|1222.65|1219.85|0
1655172300000|2022-06-14 02:05:00|1224.11|1221.31|1219.97|1217.17|1225.09|1222.29|1219.48|1216.68|0
1655172600000|2022-06-14 02:10:00|1220.46|1217.66|1221.19|1218.39|1222.16|1219.36|1219.48|1216.68|0
1655172900000|2022-06-14 02:15:00|1221.43|1218.63|1222.65|1219.85|1223.14|1220.34|1219.48|1216.68|0
1655173200000|2022-06-14 02:20:00|1222.53|1219.73|1220.7|1217.9|1222.65|1219.85|1220.34|1217.54|0
1655173500000|2022-06-14 02:25:00|1220.94|1218.14|1221.43|1218.63|1222.89|1220.09|1220.21|1217.41|0
1655173800000|2022-06-14 02:30:00|1221.56|1218.76|1219.48|1216.68|1221.92|1219.12|1218.02|1215.22|0
1655174100000|2022-06-14 02:35:00|1219.24|1216.44|1218.75|1215.95|1219.72|1216.92|1217.77|1214.97|0
1655174400000|2022-06-14 02:40:00|1218.5|1215.7|1219.48|1216.68|1219.97|1217.17|1217.53|1214.73|0
1655174700000|2022-06-14 02:45:00|1219.72|1216.92|1219.48|1216.68|1220.7|1217.9|1218.02|1215.22|0
1655175000000|2022-06-14 02:50:00|1219.36|1216.56|1218.75|1215.95|1219.48|1216.68|1217.77|1214.97|0
1655175300000|2022-06-14 02:55:00|1218.87|1216.07|1217.04|1214.24|1218.99|1216.19|1216.44|1213.64|0
1655175600000|2022-06-14 03:00:00|1217.28|1214.48|1214.36|1211.56|1217.28|1214.48|1214.12|1211.32|0
1655175900000|2022-06-14 03:05:00|1214.12|1211.32|1215.82|1213.02|1216.07|1213.27|1214.12|1211.32|0
1655176200000|2022-06-14 03:10:00|1215.58|1212.78|1212.9|1210.1|1215.58|1212.78|1212.41|1209.61|0
1655176500000|2022-06-14 03:15:00|1213.03|1210.23|1214.36|1211.56|1214.6|1211.8|1213.03|1210.23|0
1655176800000|2022-06-14 03:20:00|1214.49|1211.69|1213.63|1210.83|1214.6|1211.8|1213.39|1210.59|0
1655177100000|2022-06-14 03:25:00|1213.76|1210.96|1213.51|1210.71|1214.36|1211.56|1212.65|1209.85|0
1655177400000|2022-06-14 03:30:00|1213.39|1210.59|1209.73|1206.93|1213.87|1211.07|1208.76|1205.96|0
1655177700000|2022-06-14 03:35:00|1209.98|1207.18|1211.19|1208.39|1211.44|1208.64|1209|1206.2|0
1655178000000|2022-06-14 03:40:00|1211.44|1208.64|1211.32|1208.52|1212.41|1209.61|1211.19|1208.39|0
1655178300000|2022-06-14 03:45:00|1211.44|1208.64|1211.19|1208.39|1212.17|1209.37|1209.98|1207.18|0
1655178600000|2022-06-14 03:50:00|1211.44|1208.64|1209.73|1206.93|1211.92|1209.12|1209.61|1206.81|0
1655178900000|2022-06-14 03:55:00|1209.97|1207.17|1210.46|1207.66|1211.19|1208.39|1209|1206.2|0
1655179200000|2022-06-14 04:00:00|1210.22|1207.42|1198.93|1196.13|1210.22|1207.42|1197.47|1194.67|0
1655179500000|2022-06-14 04:05:00|1198.45|1195.65|1196.87|1194.07|1199.18|1196.38|1196.74|1193.94|0
1655179800000|2022-06-14 04:10:00|1196.74|1193.94|1196.01|1193.21|1197.96|1195.16|1195.04|1192.24|0
1655180100000|2022-06-14 04:15:00|1195.65|1192.85|1195.04|1192.24|1196.5|1193.7|1194.06|1191.26|0
1655180400000|2022-06-14 04:20:00|1195.28|1192.48|1196.58|1193.78|1197.55|1194.75|1194.79|1191.99|0
1655180700000|2022-06-14 04:25:00|1196.33|1193.53|1195.36|1192.56|1198.77|1195.97|1195.11|1192.31|0
1655181000000|2022-06-14 04:30:00|1195.49|1192.69|1197.19|1194.39|1199.26|1196.46|1195.49|1192.69|0
1655181300000|2022-06-14 04:35:00|1197.43|1194.63|1198.16|1195.36|1199.99|1197.19|1197.31|1194.51|0
1655181600000|2022-06-14 04:40:00|1198.52|1195.72|1198.28|1195.48|1199.01|1196.21|1197.79|1194.99|0
1655181900000|2022-06-14 04:45:00|1198.52|1195.72|1200.23|1197.43|1201.2|1198.4|1198.28|1195.48|0
1655182200000|2022-06-14 04:50:00|1200.47|1197.67|1198.28|1195.48|1201.69|1198.89|1197.55|1194.75|0
1655182500000|2022-06-14 04:55:00|1198.16|1195.36|1197.79|1194.99|1198.77|1195.97|1197.06|1194.26|0
1655182800000|2022-06-14 05:00:00|1197.55|1194.75|1195.6|1192.8|1198.77|1195.97|1194.87|1192.07|0
1655183100000|2022-06-14 05:05:00|1195.36|1192.56|1194.38|1191.58|1195.48|1192.68|1192.68|1189.88|0
1655183400000|2022-06-14 05:10:00|1193.9|1191.1|1195.11|1192.31|1196.33|1193.53|1192.56|1189.76|0
1655183700000|2022-06-14 05:15:00|1195.36|1192.56|1196.57|1193.77|1197.55|1194.75|1195.36|1192.56|0
1655184000000|2022-06-14 05:20:00|1196.7|1193.9|1200.71|1197.91|1200.84|1198.04|1196.09|1193.29|0
1655184300000|2022-06-14 05:25:00|1200.96|1198.16|1200.96|1198.16|1201.69|1198.89|1199.25|1196.45|0
1655184600000|2022-06-14 05:30:00|1200.71|1197.91|1201.93|1199.13|1202.91|1200.11|1198.28|1195.48|0
1655184900000|2022-06-14 05:35:00|1201.69|1198.89|1200.84|1198.04|1201.93|1199.13|1198.52|1195.72|0
1655185200000|2022-06-14 05:40:00|1200.96|1198.16|1196.08|1193.28|1200.96|1198.16|1194.87|1192.07|0
1655185500000|2022-06-14 05:45:00|1196.33|1193.53|1196.08|1193.28|1197.06|1194.26|1194.14|1191.34|0
1655185800000|2022-06-14 05:50:00|1196.33|1193.53|1192.68|1189.88|1196.81|1194.01|1192.43|1189.63|0
1655186100000|2022-06-14 05:55:00|1192.43|1189.63|1194.14|1191.34|1194.62|1191.82|1191.7|1188.9|0
1655186400000|2022-06-14 06:00:00|1194.62|1191.82|1190.24|1187.44|1195.84|1193.04|1188.54|1185.74|0
1655186700000|2022-06-14 06:05:00|1190.48|1187.68|1189.39|1186.59|1191.7|1188.9|1189.15|1186.35|0
1655187000000|2022-06-14 06:10:00|1189.51|1186.71|1188.78|1185.98|1191.21|1188.41|1188.29|1185.49|0
1655187300000|2022-06-14 06:15:00|1189.02|1186.22|1187.81|1185.01|1190|1187.2|1187.08|1184.28|0
1655187600000|2022-06-14 06:20:00|1187.56|1184.76|1190.85|1188.05|1191.21|1188.41|1187.32|1184.52|0
1655187900000|2022-06-14 06:25:00|1190.97|1188.17|1193.89|1191.09|1193.89|1191.09|1188.42|1185.62|0
1655188200000|2022-06-14 06:30:00|1193.65|1190.85|1187.51|1184.71|1193.65|1190.85|1187.27|1184.47|0
1655188500000|2022-06-14 06:35:00|1187.27|1184.47|1191.66|1188.86|1192.03|1189.23|1187.27|1184.47|0
1655188800000|2022-06-14 06:40:00|1191.9|1189.1|1190.19|1187.39|1192.15|1189.35|1189.22|1186.42|0
1655189100000|2022-06-14 06:45:00|1189.95|1187.15|1186.53|1183.73|1190.19|1187.39|1186.53|1183.73|0
1655189400000|2022-06-14 06:50:00|1187.02|1184.22|1188.48|1185.68|1188.97|1186.17|1187.02|1184.22|0
1655189700000|2022-06-14 06:55:00|1188.73|1185.93|1188.97|1186.17|1190.68|1187.88|1187.75|1184.95|0
1655190000000|2022-06-14 07:00:00|1190.44|1187.64|1191.54|1188.74|1192.39|1189.59|1188.86|1186.06|0
1655190300000|2022-06-14 07:05:00|1190.97|1188.57|1194.15|1191.75|1195.12|1192.72|1187.55|1185.15|0
1655190600000|2022-06-14 07:10:00|1194.63|1192.23|1198.79|1196.39|1199.28|1196.88|1192.68|1190.28|0
1655190900000|2022-06-14 07:15:00|1198.3|1195.9|1198.54|1196.14|1201.85|1199.45|1196.34|1193.94|0
1655191200000|2022-06-14 07:20:00|1198.05|1195.65|1202.61|1200.21|1204.55|1202.15|1198.05|1195.65|0
1655191500000|2022-06-14 07:25:00|1202.85|1200.45|1205.53|1203.13|1208.95|1206.55|1202.12|1199.72|0
1655191800000|2022-06-14 07:30:00|1205.78|1203.38|1201.14|1198.74|1209.93|1207.53|1200.41|1198.01|0
1655192100000|2022-06-14 07:35:00|1201.38|1198.98|1202.6|1200.2|1204.31|1201.91|1200.41|1198.01|0
1655192400000|2022-06-14 07:40:00|1202.36|1199.96|1196.99|1194.59|1202.6|1200.2|1196.5|1194.1|0
1655192700000|2022-06-14 07:45:00|1196.75|1194.35|1194.55|1192.15|1197.61|1195.21|1192.73|1190.33|0
1655193000000|2022-06-14 07:50:00|1194.8|1192.4|1194.8|1192.4|1195.53|1193.13|1190.65|1188.25|0
1655193300000|2022-06-14 07:55:00|1195.04|1192.64|1195.89|1193.49|1200.29|1197.89|1193.79|1191.39|0
1655193600000|2022-06-14 08:00:00|1196.87|1194.47|1199.92|1197.52|1204.19|1201.79|1194.18|1191.78|0
1655193900000|2022-06-14 08:05:00|1200.04|1197.64|1204.19|1201.79|1206.39|1203.99|1200.04|1197.64|0
1655194200000|2022-06-14 08:10:00|1204.81|1202.41|1202.24|1199.84|1205.17|1202.77|1199.31|1196.91|0
1655194500000|2022-06-14 08:15:00|1201.51|1199.11|1204.19|1201.79|1204.68|1202.28|1199.31|1196.91|0
1655194800000|2022-06-14 08:20:00|1204.44|1202.04|1201.26|1198.86|1204.44|1202.04|1200.53|1198.13|0
1655195100000|2022-06-14 08:25:00|1201.51|1199.11|1199.43|1197.03|1203.22|1200.82|1198.58|1196.18|0
1655195400000|2022-06-14 08:30:00|1199.8|1197.4|1198.82|1196.42|1205.05|1202.65|1198.46|1196.06|0
1655195700000|2022-06-14 08:35:00|1199.06|1196.66|1206.39|1203.99|1206.39|1203.99|1198.58|1196.18|0
1655196000000|2022-06-14 08:40:00|1206.15|1203.75|1207.86|1205.46|1209.57|1207.17|1205.41|1203.01|0
1655196300000|2022-06-14 08:45:00|1207.75|1205.35|1211.77|1209.37|1211.77|1209.37|1206.64|1204.24|0
1655196600000|2022-06-14 08:50:00|1211.9|1209.5|1214.7|1212.3|1214.7|1212.3|1210.55|1208.15|0
1655196900000|2022-06-14 08:55:00|1214.34|1211.94|1217.02|1214.62|1219.47|1217.07|1212.14|1209.74|0
1655197200000|2022-06-14 09:00:00|1217.26|1214.86|1216.04|1213.64|1219.21|1216.81|1214.46|1212.06|0
1655197500000|2022-06-14 09:05:00|1216.28|1213.88|1218.97|1216.57|1219.7|1217.3|1215.79|1213.39|0
1655197800000|2022-06-14 09:10:00|1218.72|1216.32|1222.03|1219.63|1222.39|1219.99|1217.87|1215.47|0
1655198100000|2022-06-14 09:15:00|1222.15|1219.75|1218.24|1215.84|1222.88|1220.48|1217.5|1215.1|0
1655198400000|2022-06-14 09:20:00|1217.87|1215.47|1214.46|1212.06|1219.46|1217.06|1213.6|1211.2|0
1655198700000|2022-06-14 09:25:00|1215.06|1212.66|1221.41|1219.01|1221.66|1219.26|1215.06|1212.66|0
1655199000000|2022-06-14 09:30:00|1221.29|1218.89|1222.39|1219.99|1222.39|1219.99|1218.24|1215.84|0
1655199300000|2022-06-14 09:35:00|1221.9|1219.5|1217.26|1214.86|1222.03|1219.63|1214.57|1212.17|0
1655199600000|2022-06-14 09:40:00|1217.75|1215.35|1215.06|1212.66|1217.75|1215.35|1214.82|1212.42|0
1655199900000|2022-06-14 09:45:00|1214.94|1212.54|1214.33|1211.93|1216.77|1214.37|1213.11|1210.71|0
1655200200000|2022-06-14 09:50:00|1214.7|1212.3|1217.01|1214.61|1217.5|1215.1|1213.97|1211.57|0
1655200500000|2022-06-14 09:55:00|1217.14|1214.74|1219.51|1217.11|1219.87|1217.47|1216.52|1214.12|0
1655200800000|2022-06-14 10:00:00|1219.63|1217.23|1227.94|1225.54|1228.67|1226.27|1219.14|1216.74|0
1655201100000|2022-06-14 10:05:00|1228.07|1225.67|1225.01|1222.61|1228.18|1225.78|1224.27|1221.87|0
1655201400000|2022-06-14 10:10:00|1225.25|1222.85|1229.41|1227.01|1229.78|1227.38|1225.01|1222.61|0
1655201700000|2022-06-14 10:15:00|1229.9|1227.5|1231.36|1228.96|1232.47|1230.07|1228.43|1226.03|0
1655202000000|2022-06-14 10:20:00|1231.61|1229.21|1229.65|1227.25|1232.83|1230.43|1227.33|1224.93|0
1655202300000|2022-06-14 10:25:00|1229.41|1227.01|1230.63|1228.23|1232.59|1230.19|1229.41|1227.01|0
1655202600000|2022-06-14 10:30:00|1230.76|1228.36|1222.69|1220.29|1232.83|1230.43|1222.56|1220.16|0
1655202900000|2022-06-14 10:35:00|1222.8|1220.4|1224.03|1221.63|1226.47|1224.07|1221.83|1219.43|0
1655203200000|2022-06-14 10:40:00|1224.15|1221.75|1221.82|1219.42|1226.47|1224.07|1221.46|1219.06|0
1655203500000|2022-06-14 10:45:00|1221.58|1219.18|1217.67|1215.27|1221.58|1219.18|1215.96|1213.56|0
1655203800000|2022-06-14 10:50:00|1217.55|1215.15|1217.8|1215.4|1219.38|1216.98|1216.2|1213.8|0
1655204100000|2022-06-14 10:55:00|1217.91|1215.51|1220.85|1218.45|1221.09|1218.69|1217.91|1215.51|0
1655204400000|2022-06-14 11:00:00|1221.09|1218.69|1222.56|1220.16|1225.98|1223.58|1220.36|1217.96|0
1655204700000|2022-06-14 11:05:00|1222.8|1220.4|1228.18|1225.78|1228.67|1226.27|1222.31|1219.91|0
1655205000000|2022-06-14 11:10:00|1228.31|1225.91|1222.87|1220.47|1228.92|1226.52|1222.07|1219.67|0
1655205300000|2022-06-14 11:15:00|1222.63|1220.23|1223.61|1221.21|1225.32|1222.92|1222.02|1219.62|0
1655205600000|2022-06-14 11:20:00|1222.14|1219.74|1221.65|1219.25|1223.12|1220.72|1220.18|1217.78|0
1655205900000|2022-06-14 11:25:00|1221.41|1219.01|1223.61|1221.21|1223.61|1221.21|1220.56|1218.16|0
1655206200000|2022-06-14 11:30:00|1224.58|1222.18|1225.8|1223.4|1226.29|1223.89|1221.29|1218.89|0
1655206500000|2022-06-14 11:35:00|1225.93|1223.53|1227.52|1225.12|1229.96|1227.56|1225.93|1223.53|0
1655206800000|2022-06-14 11:40:00|1227.4|1225|1230.21|1227.81|1230.7|1228.3|1227.03|1224.63|0
1655207100000|2022-06-14 11:45:00|1230.33|1227.93|1228.98|1226.58|1232.65|1230.25|1227.27|1224.87|0
1655207400000|2022-06-14 11:50:00|1228.74|1226.34|1231.18|1228.78|1231.18|1228.78|1227.03|1224.63|0
1655207700000|2022-06-14 11:55:00|1231.92|1229.52|1233.76|1231.36|1234.36|1231.96|1229.72|1227.32|0
1655208000000|2022-06-14 12:00:00|1233.14|1230.74|1224.83|1222.43|1233.63|1231.23|1220.92|1218.52|0
1655208300000|2022-06-14 12:05:00|1224.34|1221.94|1227.51|1225.11|1227.51|1225.11|1222.87|1220.47|0
1655208600000|2022-06-14 12:10:00|1227.27|1224.87|1228.25|1225.85|1229.47|1227.07|1227.27|1224.87|0
1655208900000|2022-06-14 12:15:00|1228.13|1225.73|1226.54|1224.14|1228.86|1226.46|1224.58|1222.18|0
1655209200000|2022-06-14 12:20:00|1226.29|1223.89|1223.85|1221.45|1226.78|1224.38|1222.62|1220.22|0
1655209500000|2022-06-14 12:25:00|1224.09|1221.69|1227.15|1224.75|1227.15|1224.75|1223.11|1220.71|0
1655209800000|2022-06-14 12:30:00|1226.91|1224.51|1215.29|1212.89|1226.91|1224.51|1215.05|1212.65|0
1655210100000|2022-06-14 12:35:00|1215.05|1212.65|1215.29|1212.89|1219.09|1216.69|1214.81|1212.41|0
1655210400000|2022-06-14 12:40:00|1215.05|1212.65|1209.92|1207.52|1215.05|1212.65|1204.56|1202.16|0
1655210700000|2022-06-14 12:45:00|1209.68|1207.28|1218.47|1216.07|1218.47|1216.07|1209.68|1207.28|0
1655211000000|2022-06-14 12:50:00|1218.23|1215.83|1219.69|1217.29|1220.18|1217.78|1216.27|1213.87|0
1655211300000|2022-06-14 12:55:00|1219.45|1217.05|1218.47|1216.07|1219.93|1217.53|1215.05|1212.65|0
1655211600000|2022-06-14 13:00:00|1219.45|1217.05|1214.56|1212.16|1219.93|1217.53|1214.07|1211.67|0
1655211900000|2022-06-14 13:05:00|1215.05|1212.65|1219.69|1217.29|1222.87|1220.47|1215.05|1212.65|0
1655212200000|2022-06-14 13:10:00|1219.93|1217.53|1220.18|1217.78|1221.53|1219.13|1217.49|1215.09|0
1655212500000|2022-06-14 13:15:00|1219.93|1217.53|1213.58|1211.18|1219.93|1217.53|1211.76|1209.36|0
1655212800000|2022-06-14 13:20:00|1213.22|1210.82|1209.19|1206.79|1214.07|1211.67|1208.46|1206.06|0
1655213100000|2022-06-14 13:25:00|1208.95|1206.55|1220.18|1217.78|1220.18|1217.78|1208.95|1206.55|0
1655213400000|2022-06-14 13:30:00|1220.42|1218.02|1223.11|1220.71|1230.45|1228.05|1218.47|1216.07|0
1655213700000|2022-06-14 13:35:00|1222.62|1220.22|1226.29|1223.89|1227.76|1225.36|1219.93|1217.53|0
1655214000000|2022-06-14 13:40:00|1227.75|1225.35|1243.17|1240.77|1243.17|1240.77|1227.75|1225.35|0
1655214300000|2022-06-14 13:45:00|1242.87|1240.47|1232.09|1229.69|1242.87|1240.47|1226.46|1224.06|0
1655214600000|2022-06-14 13:50:00|1231.85|1229.45|1222.37|1219.97|1240.17|1237.77|1222.06|1219.66|0
1655214900000|2022-06-14 13:55:00|1221.64|1219.24|1213.64|1211.24|1222.62|1220.22|1212.41|1210.01|0
1655215200000|2022-06-14 14:00:00|1214.37|1211.97|1220.24|1217.84|1220.73|1218.33|1209.97|1207.57|0
1655215500000|2022-06-14 14:05:00|1220|1217.6|1226.74|1224.34|1228.57|1226.17|1216.33|1213.93|0
1655215800000|2022-06-14 14:10:00|1226.61|1224.21|1233.23|1230.83|1235.56|1233.16|1225.14|1222.74|0
1655216100000|2022-06-14 14:15:00|1234.7|1232.3|1237.64|1235.24|1238.37|1235.97|1232.49|1230.09|0
1655216400000|2022-06-14 14:20:00|1239.11|1236.71|1238.69|1236.29|1245.98|1243.58|1235.74|1233.34|0
1655216700000|2022-06-14 14:25:00|1239.91|1237.51|1247.09|1244.69|1247.09|1244.69|1236.48|1234.08|0
1655217000000|2022-06-14 14:30:00|1247.82|1245.42|1243.16|1240.76|1250.27|1247.87|1239.97|1237.57|0
1655217300000|2022-06-14 14:35:00|1242.92|1240.52|1245.37|1242.97|1248.56|1246.16|1240.22|1237.82|0
1655217600000|2022-06-14 14:40:00|1246.84|1244.44|1251.48|1249.08|1256.41|1254.01|1244.88|1242.48|0
1655217900000|2022-06-14 14:45:00|1249.51|1247.11|1233.77|1231.37|1252.46|1250.06|1233.77|1231.37|0
1655218200000|2022-06-14 14:50:00|1233.28|1230.88|1234.91|1232.51|1236.46|1234.06|1227.4|1225|0
1655218500000|2022-06-14 14:55:00|1235.65|1233.25|1235.16|1232.76|1237.86|1235.46|1230.99|1228.59|0
1655218800000|2022-06-14 15:00:00|1236.63|1234.23|1234.18|1231.78|1237.61|1235.21|1228.78|1226.38|0
1655219100000|2022-06-14 15:05:00|1233.69|1231.29|1245.71|1243.31|1246.44|1244.04|1233.69|1231.29|0
1655219400000|2022-06-14 15:10:00|1245.95|1243.55|1248.9|1246.5|1250.86|1248.46|1245.46|1243.06|0
1655219700000|2022-06-14 15:15:00|1249.14|1246.74|1248.73|1246.33|1253.81|1251.41|1246.76|1244.36|0
1655220000000|2022-06-14 15:20:00|1249.46|1247.06|1243.57|1241.17|1256.09|1253.69|1243.57|1241.17|0
1655220300000|2022-06-14 15:25:00|1244.07|1241.67|1246.52|1244.12|1247.01|1244.61|1239.16|1236.76|0
1655220600000|2022-06-14 15:30:00|1246.76|1244.36|1241.37|1238.97|1252.9|1250.5|1240.14|1237.74|0
1655220900000|2022-06-14 15:35:00|1241.12|1238.72|1243.98|1241.58|1245.2|1242.8|1235.48|1233.08|0
1655221200000|2022-06-14 15:40:00|1244.22|1241.82|1237.35|1234.95|1245.69|1243.29|1236.12|1233.72|0
1655221500000|2022-06-14 15:45:00|1237.11|1234.71|1243.73|1241.33|1244.71|1242.31|1234.9|1232.5|0
1655221800000|2022-06-14 15:50:00|1244.22|1241.82|1241.28|1238.88|1247.9|1245.5|1240.05|1237.65|0
1655222100000|2022-06-14 15:55:00|1241.03|1238.63|1237.59|1235.19|1241.77|1239.37|1234.41|1232.01|0
1655222400000|2022-06-14 16:00:00|1237.84|1235.44|1249.13|1246.73|1251.34|1248.94|1237.84|1235.44|0
1655222700000|2022-06-14 16:05:00|1249.87|1247.47|1250.6|1248.2|1252.81|1250.41|1248.88|1246.48|0
1655223000000|2022-06-14 16:10:00|1250.85|1248.45|1254.39|1251.99|1254.88|1252.48|1247.66|1245.26|0
1655223300000|2022-06-14 16:15:00|1254.63|1252.23|1245.54|1243.14|1256.85|1254.45|1244.31|1241.91|0
1655223600000|2022-06-14 16:20:00|1245.29|1242.89|1248.73|1246.33|1252.67|1250.27|1242.35|1239.95|0
1655223900000|2022-06-14 16:25:00|1248.49|1246.09|1251.93|1249.53|1252.91|1250.51|1248.49|1246.09|0
1655224200000|2022-06-14 16:30:00|1251.68|1249.28|1254.14|1251.74|1256.84|1254.44|1249.72|1247.32|0
1655224500000|2022-06-14 16:35:00|1254.39|1251.99|1257.83|1255.43|1260.04|1257.64|1253.4|1251|0
1655224800000|2022-06-14 16:40:00|1257.96|1255.56|1256.19|1253.79|1259.8|1257.4|1254.24|1251.84|0
1655225100000|2022-06-14 16:45:00|1257.17|1254.77|1253.98|1251.58|1258.4|1256|1253.73|1251.33|0
1655225400000|2022-06-14 16:50:00|1254.47|1252.07|1253.98|1251.58|1257.91|1255.51|1251.77|1249.37|0
1655225700000|2022-06-14 16:55:00|1252.51|1250.11|1247.35|1244.95|1253|1250.6|1247.11|1244.71|0
1655226000000|2022-06-14 17:00:00|1247.84|1245.44|1247.84|1245.44|1252.01|1249.61|1243.92|1241.52|0
1655226300000|2022-06-14 17:05:00|1248.09|1245.69|1239.75|1237.35|1249.81|1247.41|1238.53|1236.13|0
1655226600000|2022-06-14 17:10:00|1239.26|1236.86|1241.71|1239.31|1243.18|1240.78|1237.79|1235.39|0
1655226900000|2022-06-14 17:15:00|1241.1|1238.7|1229.46|1227.06|1241.71|1239.31|1227.5|1225.1|0
1655227200000|2022-06-14 17:20:00|1228.97|1226.57|1229.95|1227.55|1229.95|1227.55|1223.83|1221.43|0
1655227500000|2022-06-14 17:25:00|1229.71|1227.31|1239.02|1236.62|1239.02|1236.62|1229.71|1227.31|0
1655227800000|2022-06-14 17:30:00|1240.49|1238.09|1245.39|1242.99|1246.13|1243.73|1238.28|1235.88|0
1655228100000|2022-06-14 17:35:00|1245.88|1243.48|1251.52|1249.12|1251.52|1249.12|1244.16|1241.76|0
1655228400000|2022-06-14 17:40:00|1252.75|1250.35|1257.41|1255.01|1260.11|1257.71|1250.3|1247.9|0
1655228700000|2022-06-14 17:45:00|1257.05|1254.65|1257.41|1255.01|1260.61|1258.21|1252.99|1250.59|0
1655229000000|2022-06-14 17:50:00|1256.92|1254.52|1253.49|1251.09|1258.4|1256|1253.24|1250.84|0
1655229300000|2022-06-14 17:55:00|1254.22|1251.82|1255.94|1253.54|1256.31|1253.91|1250.79|1248.39|0
1655229600000|2022-06-14 18:00:00|1254.96|1252.56|1251.65|1249.25|1255.2|1252.8|1249.44|1247.04|0
1655229900000|2022-06-14 18:05:00|1251.89|1249.49|1245.27|1242.87|1253.37|1250.97|1243.3|1240.9|0
1655230200000|2022-06-14 18:10:00|1245.39|1242.99|1254.1|1251.7|1256.07|1253.67|1245.39|1242.99|0
1655230500000|2022-06-14 18:15:00|1253.61|1251.21|1251.4|1249|1254.84|1252.44|1250.91|1248.51|0
1655230800000|2022-06-14 18:20:00|1251.16|1248.76|1251.89|1249.49|1253.12|1250.72|1247.47|1245.07|0
1655231100000|2022-06-14 18:25:00|1252.27|1249.87|1251.65|1249.25|1255.09|1252.69|1249.44|1247.04|0
1655231400000|2022-06-14 18:30:00|1251.89|1249.49|1251.89|1249.49|1258.52|1256.12|1251.65|1249.25|0
1655231700000|2022-06-14 18:35:00|1251.65|1249.25|1250.66|1248.26|1254.35|1251.95|1248.7|1246.3|0
1655232000000|2022-06-14 18:40:00|1251.4|1249|1259.75|1257.35|1260.49|1258.09|1250.42|1248.02|0
1655232300000|2022-06-14 18:45:00|1259.88|1257.48|1263.93|1261.53|1264.67|1262.27|1256.56|1254.16|0
1655232600000|2022-06-14 18:50:00|1264.18|1261.78|1264.06|1261.66|1266.63|1264.23|1259.51|1257.11|0
1655232900000|2022-06-14 18:55:00|1264.42|1262.02|1264.91|1262.51|1265.9|1263.5|1261.96|1259.56|0
1655233200000|2022-06-14 19:00:00|1265.65|1263.25|1262.84|1260.44|1267.26|1264.86|1261.36|1258.96|0
1655233500000|2022-06-14 19:05:00|1263.57|1261.17|1270.71|1268.31|1270.95|1268.55|1262.84|1260.44|0
1655233800000|2022-06-14 19:10:00|1270.46|1268.06|1277.41|1275.01|1277.66|1275.26|1267.51|1265.11|0
1655234100000|2022-06-14 19:15:00|1277.66|1275.26|1279.14|1276.74|1280.86|1278.46|1276.43|1274.03|0
1655234400000|2022-06-14 19:20:00|1278.89|1276.49|1277.17|1274.77|1278.89|1276.49|1273.23|1270.83|0
1655234700000|2022-06-14 19:25:00|1276.92|1274.52|1263.15|1260.75|1277.41|1275.01|1261.92|1259.52|0
1655235000000|2022-06-14 19:30:00|1262.66|1260.26|1256.51|1254.11|1263.64|1261.24|1251.6|1249.2|0
1655235300000|2022-06-14 19:35:00|1256.39|1253.99|1244.97|1242.57|1256.39|1253.99|1241.78|1239.38|0
1655235600000|2022-06-14 19:40:00|1245.21|1242.81|1250.61|1248.21|1250.86|1248.46|1237.85|1235.45|0
1655235900000|2022-06-14 19:45:00|1249.14|1246.74|1239.94|1237.54|1251.35|1248.95|1237.12|1234.72|0
1655236200000|2022-06-14 19:50:00|1240.31|1237.91|1250.61|1248.21|1253.32|1250.92|1240.31|1237.91|0
1655236500000|2022-06-14 19:55:00|1250.12|1247.72|1249.88|1247.48|1253.56|1251.16|1247.67|1245.27|0
1655236800000|2022-06-14 20:00:00|1249.27|1246.87|1255.77|1253.37|1256.51|1254.11|1246.44|1244.04|0
1655237100000|2022-06-14 20:05:00|1256.02|1253.62|1253.56|1251.16|1256.26|1253.86|1252.46|1250.06|0
1655237400000|2022-06-14 20:10:00|1253.32|1250.92|1255.41|1253.01|1255.41|1253.01|1250.86|1248.46|0
1655237700000|2022-06-14 20:15:00|1255.73|1252.93|1255.73|1252.93|1256.71|1253.91|1254.5|1251.7|0
1655238000000|2022-06-14 20:20:00|1256.1|1253.3|1255.17|1252.37|1256.51|1253.71|1254.92|1252.12|0
1655238300000|2022-06-14 20:25:00|1254.43|1251.63|1256.4|1253.6|1256.4|1253.6|1254.43|1251.63|0
1655238600000|2022-06-14 20:30:00|1256.15|1253.35|1253.69|1250.89|1256.4|1253.6|1251.97|1249.17|0
1655238900000|2022-06-14 20:35:00|1253.82|1251.02|1252.22|1249.42|1253.82|1251.02|1252.1|1249.3|0
1655239200000|2022-06-14 20:40:00|1252.35|1249.55|1250.5|1247.7|1252.59|1249.79|1250.5|1247.7|0
1655239500000|2022-06-14 20:45:00|1250.38|1247.58|1249.03|1246.23|1251.97|1249.17|1248.78|1245.98|0
1655239800000|2022-06-14 20:50:00|1248.91|1246.11|1249.15|1246.35|1249.64|1246.84|1248.53|1245.73|0
1655240100000|2022-06-14 20:55:00|1249.03|1246.23|1248.17|1245.37|1252.1|1249.3|1248.17|1245.37|0
1655240400000|2022-06-14 21:00:00|1248.33|1245.53|1247.97|1245.17|1249.19|1246.39|1247.97|1245.17|0
1655240700000|2022-06-14 21:05:00|1247.93|1245.13|1249.15|1246.35|1250.01|1247.21|1247.8|1245|0
1655241000000|2022-06-14 21:10:00|1249.08|1246.28|1248.62|1245.82|1249.08|1246.28|1248.62|1245.82|0
1655241300000|2022-06-14 21:15:00|1248.73|1245.93|1249.4|1246.6|1249.4|1246.6|1248.58|1245.78|0
1655241600000|2022-06-14 21:20:00|1249.51|1246.71|1249.08|1246.28|1249.51|1246.71|1249.08|1246.28|0
1655241900000|2022-06-14 21:25:00|1249.23|1246.43|1249.34|1246.54|1249.47|1246.67|1249.23|1246.43|0
1655242200000|2022-06-14 21:30:00|1249.3|1246.5|1249.36|1246.56|1249.36|1246.56|1249.26|1246.46|0
1655242500000|2022-06-14 21:35:00|1249.47|1246.67|1249.08|1246.28|1249.47|1246.67|1249.08|1246.28|0
1655242800000|2022-06-14 21:40:00|1248.94|1246.14|1247.93|1245.13|1249.12|1246.32|1247.93|1245.13|0
1655243100000|2022-06-14 21:45:00|1248.04|1245.24|1247.93|1245.13|1248.19|1245.39|1247.93|1245.13|0
1655243400000|2022-06-14 21:50:00|1247.9|1245.1|1248.43|1245.63|1248.69|1245.89|1247.9|1245.1|0
1655243700000|2022-06-14 21:55:00|1248.73|1245.93|1248.47|1245.67|1248.76|1245.96|1248.43|1245.63|0
1655244000000|2022-06-14 22:00:00|1247.19|1244.39|1243.99|1241.19|1247.3|1244.5|1243.62|1240.82|0
1655244300000|2022-06-14 22:05:00|1243.87|1241.07|1245.34|1242.54|1245.58|1242.78|1242.64|1239.84|0
1655244600000|2022-06-14 22:10:00|1244.85|1242.05|1243.38|1240.58|1245.7|1242.9|1242.89|1240.09|0
1655244900000|2022-06-14 22:15:00|1243.25|1240.45|1245.7|1242.9|1246.19|1243.39|1243|1240.2|0
1655245200000|2022-06-14 22:20:00|1245.59|1242.79|1241.53|1238.73|1246.19|1243.39|1241.53|1238.73|0
1655245500000|2022-06-14 22:25:00|1241.66|1238.86|1242.27|1239.47|1242.51|1239.71|1241.29|1238.49|0
1655245800000|2022-06-14 22:30:00|1242.4|1239.6|1240.8|1238|1242.4|1239.6|1240.43|1237.63|0
1655246100000|2022-06-14 22:35:00|1240.55|1237.75|1240.06|1237.26|1241.78|1238.98|1240.06|1237.26|0
1655246400000|2022-06-14 22:40:00|1239.94|1237.14|1239.21|1236.41|1240.06|1237.26|1237.61|1234.81|0
1655246700000|2022-06-14 22:45:00|1239.08|1236.28|1238.59|1235.79|1239.08|1236.28|1238.1|1235.3|0
1655247000000|2022-06-14 22:50:00|1238.34|1235.54|1241.53|1238.73|1241.53|1238.73|1238.34|1235.54|0
1655247300000|2022-06-14 22:55:00|1241.66|1238.86|1242.88|1240.08|1242.88|1240.08|1241.53|1238.73|0
1655247600000|2022-06-14 23:00:00|1242.76|1239.96|1242.02|1239.22|1243|1240.2|1241.41|1238.61|0
1655247900000|2022-06-14 23:05:00|1241.9|1239.1|1243|1240.2|1243|1240.2|1241.78|1238.98|0
1655248200000|2022-06-14 23:10:00|1243.49|1240.69|1245.46|1242.66|1246.44|1243.64|1243.25|1240.45|0
1655248500000|2022-06-14 23:15:00|1245.09|1242.29|1245.7|1242.9|1247.17|1244.37|1245.09|1242.29|0
1655248800000|2022-06-14 23:20:00|1245.83|1243.03|1240.55|1237.75|1246.68|1243.88|1240.55|1237.75|0
1655249100000|2022-06-14 23:25:00|1240.3|1237.5|1240.55|1237.75|1240.55|1237.75|1239.57|1236.77|0
1655249400000|2022-06-14 23:30:00|1240.3|1237.5|1239.81|1237.01|1241.28|1238.48|1239.57|1236.77|0
1655249700000|2022-06-14 23:35:00|1239.94|1237.14|1239.81|1237.01|1242.51|1239.71|1239.81|1237.01|0
1655250000000|2022-06-14 23:40:00|1239.94|1237.14|1239.08|1236.28|1241.41|1238.61|1239.08|1236.28|0
1655250300000|2022-06-14 23:45:00|1238.83|1236.03|1236.13|1233.33|1239.32|1236.52|1236.13|1233.33|0
1655250600000|2022-06-14 23:50:00|1235.89|1233.09|1232.46|1229.66|1236.01|1233.21|1232.21|1229.41|0
1655250900000|2022-06-14 23:55:00|1232.21|1229.41|1230.98|1228.18|1232.46|1229.66|1227.8|1225|0
1655251200000|2022-06-15 00:00:00|1231.23|1228.43|1230.74|1227.94|1232.7|1229.9|1230.25|1227.45|0
1655251500000|2022-06-15 00:05:00|1230.98|1228.18|1233.44|1230.64|1235.4|1232.6|1230.98|1228.18|0
1655251800000|2022-06-15 00:10:00|1233.56|1230.76|1233.68|1230.88|1235.03|1232.23|1233.44|1230.64|0
1655252100000|2022-06-15 00:15:00|1234.42|1231.62|1231.96|1229.16|1235.64|1232.84|1231.11|1228.31|0
1655252400000|2022-06-15 00:20:00|1232.09|1229.29|1233.92|1231.12|1235.64|1232.84|1231.72|1228.92|0
1655252700000|2022-06-15 00:25:00|1233.68|1230.88|1235.64|1232.84|1236.62|1233.82|1233.68|1230.88|0
1655253000000|2022-06-15 00:30:00|1235.77|1232.97|1235.15|1232.35|1236.62|1233.82|1233.19|1230.39|0
1655253300000|2022-06-15 00:35:00|1235.03|1232.23|1234.17|1231.37|1236.62|1233.82|1233.68|1230.88|0
1655253600000|2022-06-15 00:40:00|1233.68|1230.88|1236.01|1233.21|1236.5|1233.7|1233.68|1230.88|0
1655253900000|2022-06-15 00:45:00|1236.26|1233.46|1237.36|1234.56|1238.58|1235.78|1235.88|1233.08|0
1655254200000|2022-06-15 00:50:00|1237.85|1235.05|1239.81|1237.01|1241.28|1238.48|1237.6|1234.8|0
1655254500000|2022-06-15 00:55:00|1239.69|1236.89|1238.58|1235.78|1241.03|1238.23|1237.85|1235.05|0
1655254800000|2022-06-15 01:00:00|1238.22|1235.42|1234.9|1232.1|1238.46|1235.66|1233.31|1230.51|0
1655255100000|2022-06-15 01:05:00|1234.66|1231.86|1235.15|1232.35|1238.83|1236.03|1234.66|1231.86|0
1655255400000|2022-06-15 01:10:00|1235.39|1232.59|1236.62|1233.82|1236.86|1234.06|1233.43|1230.63|0
1655255700000|2022-06-15 01:15:00|1237.35|1234.55|1234.9|1232.1|1238.34|1235.54|1234.17|1231.37|0
1655256000000|2022-06-15 01:20:00|1235.39|1232.59|1231.96|1229.16|1236.37|1233.57|1231.96|1229.16|0
1655256300000|2022-06-15 01:25:00|1231.47|1228.67|1231.96|1229.16|1232.7|1229.9|1228.53|1225.73|0
1655256600000|2022-06-15 01:30:00|1231.72|1228.92|1230.25|1227.45|1232.94|1230.14|1230.25|1227.45|0
1655256900000|2022-06-15 01:35:00|1230.13|1227.33|1230.49|1227.69|1232.7|1229.9|1230|1227.2|0
1655257200000|2022-06-15 01:40:00|1230.24|1227.44|1228.41|1225.61|1231.35|1228.55|1228.28|1225.48|0
1655257500000|2022-06-15 01:45:00|1228.04|1225.24|1229.26|1226.46|1230.98|1228.18|1227.3|1224.5|0
1655257800000|2022-06-15 01:50:00|1229.02|1226.22|1234.66|1231.86|1234.9|1232.1|1228.9|1226.1|0
1655258100000|2022-06-15 01:55:00|1234.54|1231.74|1233.92|1231.12|1234.66|1231.86|1232.69|1229.89|0
1655258400000|2022-06-15 02:00:00|1233.68|1230.88|1231.96|1229.16|1238.21|1235.41|1231.1|1228.3|0
1655258700000|2022-06-15 02:05:00|1231.83|1229.03|1231.17|1228.37|1233.74|1230.94|1231.04|1228.24|0
1655259000000|2022-06-15 02:10:00|1231.04|1228.24|1230.8|1228|1232.02|1229.22|1230.55|1227.75|0
1655259300000|2022-06-15 02:15:00|1231.04|1228.24|1230.8|1228|1232.64|1229.84|1230.31|1227.51|0
1655259600000|2022-06-15 02:20:00|1230.31|1227.51|1230.31|1227.51|1231.78|1228.98|1229.33|1226.53|0
1655259900000|2022-06-15 02:25:00|1230.19|1227.39|1232.64|1229.84|1232.64|1229.84|1229.82|1227.02|0
1655260200000|2022-06-15 02:30:00|1232.51|1229.71|1231.29|1228.49|1233|1230.2|1230.8|1228|0
1655260500000|2022-06-15 02:35:00|1231.04|1228.24|1229.21|1226.41|1231.29|1228.49|1228.84|1226.04|0
1655260800000|2022-06-15 02:40:00|1228.96|1226.16|1228.1|1225.3|1229.45|1226.65|1227.86|1225.06|0
1655261100000|2022-06-15 02:45:00|1227.86|1225.06|1230.55|1227.75|1230.8|1228|1227.25|1224.45|0
1655261400000|2022-06-15 02:50:00|1230.68|1227.88|1231.04|1228.24|1231.53|1228.73|1230.06|1227.26|0
1655261700000|2022-06-15 02:55:00|1230.92|1228.12|1231.29|1228.49|1231.41|1228.61|1229.08|1226.28|0
1655262000000|2022-06-15 03:00:00|1231.04|1228.24|1230.8|1228|1231.29|1228.49|1229.45|1226.65|0
1655262300000|2022-06-15 03:05:00|1230.55|1227.75|1230.31|1227.51|1231.04|1228.24|1229.08|1226.28|0
1655262600000|2022-06-15 03:10:00|1230.19|1227.39|1228.84|1226.04|1230.43|1227.63|1228.35|1225.55|0
1655262900000|2022-06-15 03:15:00|1228.35|1225.55|1229.57|1226.77|1230.55|1227.75|1228.1|1225.3|0
1655263200000|2022-06-15 03:20:00|1229.82|1227.02|1231.04|1228.24|1232.02|1229.22|1229.57|1226.77|0
1655263500000|2022-06-15 03:25:00|1231.28|1228.48|1230.55|1227.75|1232.39|1229.59|1230.55|1227.75|0
1655263800000|2022-06-15 03:30:00|1230.43|1227.63|1232.26|1229.46|1232.75|1229.95|1230.43|1227.63|0
1655264100000|2022-06-15 03:35:00|1232.51|1229.71|1233.98|1231.18|1234.72|1231.92|1232.26|1229.46|0
1655264400000|2022-06-15 03:40:00|1234.11|1231.31|1234.22|1231.42|1234.71|1231.91|1233.73|1230.93|0
1655264700000|2022-06-15 03:45:00|1234.47|1231.67|1234.22|1231.42|1235.2|1232.4|1233.73|1230.93|0
1655265000000|2022-06-15 03:50:00|1234.11|1231.31|1236.43|1233.63|1236.68|1233.88|1233.98|1231.18|0
1655265300000|2022-06-15 03:55:00|1236.18|1233.38|1237.66|1234.86|1237.9|1235.1|1235.45|1232.65|0
1655265600000|2022-06-15 04:00:00|1237.41|1234.61|1237.41|1234.61|1237.9|1235.1|1237.17|1234.37|0
1655265900000|2022-06-15 04:05:00|1237.17|1234.37|1237.9|1235.1|1237.9|1235.1|1236.8|1234|0
1655266200000|2022-06-15 04:10:00|1238.15|1235.35|1237.9|1235.1|1238.39|1235.59|1237.29|1234.49|0
1655266500000|2022-06-15 04:15:00|1237.78|1234.98|1236.18|1233.38|1237.78|1234.98|1235.69|1232.89|0
1655266800000|2022-06-15 04:20:00|1235.94|1233.14|1235.69|1232.89|1236.92|1234.12|1235.45|1232.65|0
1655267100000|2022-06-15 04:25:00|1235.58|1232.78|1238.27|1235.47|1238.39|1235.59|1235.45|1232.65|0
1655267400000|2022-06-15 04:30:00|1238.14|1235.34|1240.35|1237.55|1241.33|1238.53|1237.65|1234.85|0
1655267700000|2022-06-15 04:35:00|1240.48|1237.68|1240.35|1237.55|1241.21|1238.41|1239.86|1237.06|0
1655268000000|2022-06-15 04:40:00|1240.6|1237.8|1239.01|1236.21|1240.6|1237.8|1238.63|1235.83|0
1655268300000|2022-06-15 04:45:00|1238.88|1236.08|1240.84|1238.04|1241.33|1238.53|1238.88|1236.08|0
1655268600000|2022-06-15 04:50:00|1241.09|1238.29|1242.8|1240|1243.05|1240.25|1241.09|1238.29|0
1655268900000|2022-06-15 04:55:00|1242.56|1239.76|1244.77|1241.97|1246.24|1243.44|1242.56|1239.76|0
1655269200000|2022-06-15 05:00:00|1244.52|1241.72|1245.01|1242.21|1245.99|1243.19|1242.68|1239.88|0
1655269500000|2022-06-15 05:05:00|1245.26|1242.46|1244.76|1241.96|1247.1|1244.3|1243.29|1240.49|0
1655269800000|2022-06-15 05:10:00|1245.01|1242.21|1246.36|1243.56|1246.97|1244.17|1244.27|1241.47|0
1655270100000|2022-06-15 05:15:00|1245.99|1243.19|1244.03|1241.23|1246.24|1243.44|1243.78|1240.98|0
1655270400000|2022-06-15 05:20:00|1244.16|1241.36|1248.69|1245.89|1248.69|1245.89|1243.05|1240.25|0
1655270700000|2022-06-15 05:25:00|1248.44|1245.64|1248.94|1246.14|1250.9|1248.1|1248.2|1245.4|0
1655271000000|2022-06-15 05:30:00|1249.18|1246.38|1249.43|1246.63|1249.92|1247.12|1247.22|1244.42|0
1655271300000|2022-06-15 05:35:00|1249.18|1246.38|1246.48|1243.68|1249.67|1246.87|1246.24|1243.44|0
1655271600000|2022-06-15 05:40:00|1246.24|1243.44|1244.65|1241.85|1248.2|1245.4|1244.52|1241.72|0
1655271900000|2022-06-15 05:45:00|1244.89|1242.09|1240.1|1237.3|1245.5|1242.7|1239.99|1237.19|0
1655272200000|2022-06-15 05:50:00|1240.23|1237.43|1236.42|1233.62|1241.33|1238.53|1235.69|1232.89|0
1655272500000|2022-06-15 05:55:00|1236.18|1233.38|1239.12|1236.32|1239.12|1236.32|1232.99|1230.19|0
1655272800000|2022-06-15 06:00:00|1240.35|1237.55|1239.49|1236.69|1242.8|1240|1235.44|1232.64|0
1655273100000|2022-06-15 06:05:00|1239.37|1236.57|1233.24|1230.44|1239.37|1236.57|1233.24|1230.44|0
1655273400000|2022-06-15 06:10:00|1233.37|1230.57|1236.42|1233.62|1236.91|1234.11|1232.99|1230.19|0
1655273700000|2022-06-15 06:15:00|1236.67|1233.87|1236.06|1233.26|1239.61|1236.81|1235.2|1232.4|0
1655274000000|2022-06-15 06:20:00|1236.42|1233.62|1232.01|1229.21|1236.42|1233.62|1230.79|1227.99|0
1655274300000|2022-06-15 06:25:00|1232.75|1229.95|1232.75|1229.95|1235.2|1232.4|1230.54|1227.74|0
1655274600000|2022-06-15 06:30:00|1232.38|1229.58|1235.2|1232.4|1237.04|1234.24|1232.38|1229.58|0
1655274900000|2022-06-15 06:35:00|1235.08|1232.28|1233.97|1231.17|1235.93|1233.13|1232.99|1230.19|0
1655275200000|2022-06-15 06:40:00|1234.22|1231.42|1233.73|1230.93|1235.93|1233.13|1233.48|1230.68|0
1655275500000|2022-06-15 06:45:00|1233.97|1231.17|1237.4|1234.6|1237.65|1234.85|1233.73|1230.93|0
1655275800000|2022-06-15 06:50:00|1237.89|1235.09|1234.95|1232.15|1238.63|1235.83|1234.95|1232.15|0
1655276100000|2022-06-15 06:55:00|1235.08|1232.28|1235.25|1232.45|1235.99|1233.19|1232.75|1229.95|0
1655276400000|2022-06-15 07:00:00|1233.9|1231.1|1235.62|1232.82|1235.86|1233.06|1230.59|1227.79|0
1655276700000|2022-06-15 07:05:00|1235.66|1233.26|1238.49|1236.09|1240.21|1237.81|1234.93|1232.53|0
1655277000000|2022-06-15 07:10:00|1237.87|1235.47|1240.57|1238.17|1240.57|1238.17|1236.04|1233.64|0
1655277300000|2022-06-15 07:15:00|1240.08|1237.68|1234.81|1232.41|1240.33|1237.93|1233.45|1231.05|0
1655277600000|2022-06-15 07:20:00|1234.68|1232.28|1239.1|1236.7|1240.33|1237.93|1234.68|1232.28|0
1655277900000|2022-06-15 07:25:00|1239.47|1237.07|1236.77|1234.37|1241.55|1239.15|1236.64|1234.24|0
1655278200000|2022-06-15 07:30:00|1236.64|1234.24|1233.21|1230.81|1240.33|1237.93|1232.22|1229.82|0
1655278500000|2022-06-15 07:35:00|1233.45|1231.05|1230.02|1227.62|1234.07|1231.67|1229.28|1226.88|0
1655278800000|2022-06-15 07:40:00|1229.77|1227.37|1231.62|1229.22|1233.94|1231.54|1228.05|1225.65|0
1655279100000|2022-06-15 07:45:00|1231.86|1229.46|1238.61|1236.21|1243.76|1241.36|1231.86|1229.46|0
1655279400000|2022-06-15 07:50:00|1239.59|1237.19|1231.98|1229.58|1239.59|1237.19|1230.51|1228.11|0
1655279700000|2022-06-15 07:55:00|1231.73|1229.33|1229.03|1226.63|1232.11|1229.71|1228.67|1226.27|0
1655280000000|2022-06-15 08:00:00|1229.52|1227.12|1231.73|1229.33|1231.73|1229.33|1226.83|1224.43|0
1655280300000|2022-06-15 08:05:00|1231.49|1229.09|1225.6|1223.2|1231.73|1229.33|1223.15|1220.75|0
1655280600000|2022-06-15 08:10:00|1225.11|1222.71|1224.26|1221.86|1226.46|1224.06|1223.76|1221.36|0
1655280900000|2022-06-15 08:15:00|1224.62|1222.22|1223.15|1220.75|1226.09|1223.69|1222.41|1220.01|0
1655281200000|2022-06-15 08:20:00|1222.9|1220.5|1222.66|1220.26|1224.13|1221.73|1221.8|1219.4|0
1655281500000|2022-06-15 08:25:00|1222.17|1219.77|1220.73|1218.33|1222.17|1219.77|1218.49|1216.09|0
1655281800000|2022-06-15 08:30:00|1220.12|1217.72|1217.91|1215.51|1220.61|1218.21|1217.17|1214.77|0
1655282100000|2022-06-15 08:35:00|1218.15|1215.75|1218.15|1215.75|1220.61|1218.21|1217.91|1215.51|0
1655282400000|2022-06-15 08:40:00|1217.91|1215.51|1221.83|1219.43|1221.83|1219.43|1216.81|1214.41|0
1655282700000|2022-06-15 08:45:00|1221.59|1219.19|1226.13|1223.73|1226.74|1224.34|1221.1|1218.7|0
1655283000000|2022-06-15 08:50:00|1226.74|1224.34|1225.76|1223.36|1227.97|1225.57|1225.27|1222.87|0
1655283300000|2022-06-15 08:55:00|1225.88|1223.48|1226.49|1224.09|1227.47|1225.07|1225.27|1222.87|0
1655283600000|2022-06-15 09:00:00|1226.25|1223.85|1233.1|1230.7|1233.34|1230.94|1226.25|1223.85|0
1655283900000|2022-06-15 09:05:00|1233.34|1230.94|1231.62|1229.22|1233.59|1231.19|1230.89|1228.49|0
1655284200000|2022-06-15 09:10:00|1232.36|1229.96|1233.83|1231.43|1235.68|1233.28|1232.11|1229.71|0
1655284500000|2022-06-15 09:15:00|1234.08|1231.68|1232.6|1230.2|1234.57|1232.17|1230.64|1228.24|0
1655284800000|2022-06-15 09:20:00|1232.36|1229.96|1233.59|1231.19|1235.06|1232.66|1231.87|1229.47|0
1655285100000|2022-06-15 09:25:00|1233.22|1230.82|1230.89|1228.49|1234.32|1231.92|1230.39|1227.99|0
1655285400000|2022-06-15 09:30:00|1230.52|1228.12|1228.43|1226.03|1231.13|1228.73|1227.58|1225.18|0
1655285700000|2022-06-15 09:35:00|1228.68|1226.28|1232.6|1230.2|1233.34|1230.94|1228.43|1226.03|0
1655286000000|2022-06-15 09:40:00|1232.36|1229.96|1226.71|1224.31|1232.6|1230.2|1225.48|1223.08|0
1655286300000|2022-06-15 09:45:00|1226.59|1224.19|1229.29|1226.89|1230.15|1227.75|1225.48|1223.08|0
1655286600000|2022-06-15 09:50:00|1229.17|1226.77|1231.62|1229.22|1232.11|1229.71|1227.94|1225.54|0
1655286900000|2022-06-15 09:55:00|1231.87|1229.47|1227.94|1225.54|1233.22|1230.82|1227.69|1225.29|0
1655287200000|2022-06-15 10:00:00|1227.82|1225.42|1230.52|1228.12|1232.11|1229.71|1227.82|1225.42|0
1655287500000|2022-06-15 10:05:00|1230.39|1227.99|1231.87|1229.47|1233.58|1231.18|1230.39|1227.99|0
1655287800000|2022-06-15 10:10:00|1231.99|1229.59|1230.39|1227.99|1232.11|1229.71|1230.15|1227.75|0
1655288100000|2022-06-15 10:15:00|1230.15|1227.75|1229.66|1227.26|1232.6|1230.2|1228.92|1226.52|0
1655288400000|2022-06-15 10:20:00|1229.78|1227.38|1232.6|1230.2|1233.34|1230.94|1229.41|1227.01|0
1655288700000|2022-06-15 10:25:00|1232.36|1229.96|1234.69|1232.29|1236.29|1233.89|1231.86|1229.46|0
1655289000000|2022-06-15 10:30:00|1234.81|1232.41|1237.15|1234.75|1237.15|1234.75|1231.86|1229.46|0
1655289300000|2022-06-15 10:35:00|1237.27|1234.87|1232.36|1229.96|1237.89|1235.49|1229.65|1227.25|0
1655289600000|2022-06-15 10:40:00|1232.11|1229.71|1231.99|1229.59|1233.34|1230.94|1230.88|1228.48|0
1655289900000|2022-06-15 10:45:00|1232.11|1229.71|1232.42|1230.02|1233.58|1231.18|1230.35|1227.95|0
1655290200000|2022-06-15 10:50:00|1232.54|1230.14|1233.28|1230.88|1234.38|1231.98|1230.58|1228.18|0
1655290500000|2022-06-15 10:55:00|1233.65|1231.25|1234.26|1231.86|1234.75|1232.35|1231.56|1229.16|0
1655290800000|2022-06-15 11:00:00|1233.27|1230.87|1236.71|1234.31|1236.95|1234.55|1231.07|1228.67|0
1655291100000|2022-06-15 11:05:00|1237.44|1235.04|1233.03|1230.63|1237.44|1235.04|1233.03|1230.63|0
1655291400000|2022-06-15 11:10:00|1233.27|1230.87|1230.58|1228.18|1234.25|1231.85|1230.58|1228.18|0
1655291700000|2022-06-15 11:15:00|1230.46|1228.06|1228.62|1226.22|1230.46|1228.06|1226.66|1224.26|0
1655292000000|2022-06-15 11:20:00|1228.5|1226.1|1224.21|1221.81|1228.62|1226.22|1224.21|1221.81|0
1655292300000|2022-06-15 11:25:00|1224.45|1222.05|1221.03|1218.63|1224.45|1222.05|1221.03|1218.63|0
1655292600000|2022-06-15 11:30:00|1221.27|1218.87|1217.97|1215.57|1222.99|1220.59|1217.6|1215.2|0
1655292900000|2022-06-15 11:35:00|1218.09|1215.69|1222.74|1220.34|1223.23|1220.83|1217.85|1215.45|0
1655293200000|2022-06-15 11:40:00|1223.23|1220.83|1222.5|1220.1|1223.47|1221.07|1220.78|1218.38|0
1655293500000|2022-06-15 11:45:00|1222.38|1219.98|1225.19|1222.79|1226.17|1223.77|1222.38|1219.98|0
1655293800000|2022-06-15 11:50:00|1224.94|1222.54|1216.13|1213.73|1225.68|1223.28|1213.93|1211.53|0
1655294100000|2022-06-15 11:55:00|1216.38|1213.98|1213.28|1210.88|1216.38|1213.98|1212.05|1209.65|0
1655294400000|2022-06-15 12:00:00|1213.52|1211.12|1213.52|1211.12|1218.05|1215.65|1212.3|1209.9|0
1655294700000|2022-06-15 12:05:00|1213.03|1210.63|1217.81|1215.41|1218.17|1215.77|1212.18|1209.78|0
1655295000000|2022-06-15 12:10:00|1217.68|1215.28|1220.99|1218.59|1225.03|1222.63|1215.48|1213.08|0
1655295300000|2022-06-15 12:15:00|1221.11|1218.71|1223.31|1220.91|1224.54|1222.14|1219.89|1217.49|0
1655295600000|2022-06-15 12:20:00|1223.8|1221.4|1219.64|1217.24|1223.8|1221.4|1217.19|1214.79|0
1655295900000|2022-06-15 12:25:00|1219.4|1217|1221.48|1219.08|1222.58|1220.18|1218.17|1215.77|0
1655296200000|2022-06-15 12:30:00|1221.6|1219.2|1218.66|1216.26|1224.54|1222.14|1214.99|1212.59|0
1655296500000|2022-06-15 12:35:00|1218.42|1216.02|1218.9|1216.5|1220.86|1218.46|1216.95|1214.55|0
1655296800000|2022-06-15 12:40:00|1218.79|1216.39|1216.21|1213.81|1222.58|1220.18|1215.48|1213.08|0
1655297100000|2022-06-15 12:45:00|1215.97|1213.57|1209.36|1206.96|1216.83|1214.43|1209.11|1206.71|0
1655297400000|2022-06-15 12:50:00|1209.85|1207.45|1212.48|1210.08|1212.48|1210.08|1207.83|1205.43|0
1655297700000|2022-06-15 12:55:00|1212.73|1210.33|1212.24|1209.84|1215.42|1213.02|1211.26|1208.86|0
1655298000000|2022-06-15 13:00:00|1211.26|1208.86|1215.67|1213.27|1216.16|1213.76|1209.3|1206.9|0
1655298300000|2022-06-15 13:05:00|1215.42|1213.02|1216.89|1214.49|1217.14|1214.74|1213.71|1211.31|0
1655298600000|2022-06-15 13:10:00|1217.14|1214.74|1213.2|1210.8|1219.08|1216.68|1212.47|1210.07|0
1655298900000|2022-06-15 13:15:00|1213.45|1211.05|1211.74|1209.34|1216.88|1214.48|1211.49|1209.09|0
1655299200000|2022-06-15 13:20:00|1211.49|1209.09|1213.69|1211.29|1213.94|1211.54|1211|1208.6|0
1655299500000|2022-06-15 13:25:00|1213.45|1211.05|1214.18|1211.78|1214.92|1212.52|1212.47|1210.07|0
1655299800000|2022-06-15 13:30:00|1212.96|1210.56|1212.52|1210.12|1217.61|1215.21|1207.57|1205.17|0
1655300100000|2022-06-15 13:35:00|1211.78|1209.38|1212.52|1210.12|1219.62|1217.22|1208.11|1205.71|0
1655300400000|2022-06-15 13:40:00|1212.76|1210.36|1204.38|1201.98|1212.76|1210.36|1200.76|1198.36|0
1655300700000|2022-06-15 13:45:00|1202.66|1200.26|1200.21|1197.81|1204.13|1201.73|1198.74|1196.34|0
1655301000000|2022-06-15 13:50:00|1199.72|1197.32|1203.76|1201.36|1203.76|1201.36|1195.42|1193.02|0
1655301300000|2022-06-15 13:55:00|1204.01|1201.61|1200.57|1198.17|1204.01|1201.61|1195.67|1193.27|0
1655301600000|2022-06-15 14:00:00|1200.33|1197.93|1193.46|1191.06|1202.53|1200.13|1193.46|1191.06|0
1655301900000|2022-06-15 14:05:00|1194.93|1192.53|1195.67|1193.27|1196.16|1193.76|1191.5|1189.1|0
1655302200000|2022-06-15 14:10:00|1194.69|1192.29|1198.86|1196.46|1198.86|1196.46|1192.73|1190.33|0
1655302500000|2022-06-15 14:15:00|1199.84|1197.44|1201.07|1198.67|1203.28|1200.88|1195.44|1193.04|0
1655302800000|2022-06-15 14:20:00|1201.81|1199.41|1201.32|1198.92|1205|1202.6|1199.85|1197.45|0
1655303100000|2022-06-15 14:25:00|1200.83|1198.43|1200.83|1198.43|1204.26|1201.86|1199.6|1197.2|0
1655303400000|2022-06-15 14:30:00|1200.09|1197.69|1206.72|1204.32|1209.91|1207.51|1200.09|1197.69|0
1655303700000|2022-06-15 14:35:00|1206.23|1203.83|1207.94|1205.54|1208.68|1206.28|1204.51|1202.11|0
1655304000000|2022-06-15 14:40:00|1208.43|1206.03|1210.64|1208.24|1211.62|1209.22|1206.72|1204.32|0
1655304300000|2022-06-15 14:45:00|1211.62|1209.22|1211.38|1208.98|1214.57|1212.17|1210.4|1208|0
1655304600000|2022-06-15 14:50:00|1212.61|1210.21|1220.22|1217.82|1221.2|1218.8|1210.89|1208.49|0
1655304900000|2022-06-15 14:55:00|1219.97|1217.57|1213.85|1211.45|1221.45|1219.05|1213.11|1210.71|0
1655305200000|2022-06-15 15:00:00|1214.09|1211.69|1214.34|1211.94|1215.81|1213.41|1211.4|1209|0
1655305500000|2022-06-15 15:05:00|1213.85|1211.45|1217.53|1215.13|1218.02|1215.62|1212.38|1209.98|0
1655305800000|2022-06-15 15:10:00|1217.77|1215.37|1222.68|1220.28|1223.17|1220.77|1216.05|1213.65|0
1655306100000|2022-06-15 15:15:00|1222.92|1220.52|1221.7|1219.3|1223.91|1221.51|1219.37|1216.97|0
1655306400000|2022-06-15 15:20:00|1221.94|1219.54|1219.73|1217.33|1225.38|1222.98|1219|1216.6|0
1655306700000|2022-06-15 15:25:00|1219.49|1217.09|1218.15|1215.75|1222.43|1220.03|1217.9|1215.5|0
1655307000000|2022-06-15 15:30:00|1218.64|1216.24|1219.62|1217.22|1221.34|1218.94|1216.19|1213.79|0
1655307300000|2022-06-15 15:35:00|1220.11|1217.71|1215.7|1213.3|1220.11|1217.71|1213.74|1211.34|0
1655307600000|2022-06-15 15:40:00|1215.94|1213.54|1216.26|1213.86|1217.24|1214.84|1213.56|1211.16|0
1655307900000|2022-06-15 15:45:00|1216.01|1213.61|1216.5|1214.1|1216.99|1214.59|1213.07|1210.67|0
1655308200000|2022-06-15 15:50:00|1216.51|1214.11|1214.43|1212.03|1217.74|1215.34|1214.43|1212.03|0
1655308500000|2022-06-15 15:55:00|1214.3|1211.9|1211.23|1208.83|1215.28|1212.88|1210.5|1208.1|0
1655308800000|2022-06-15 16:00:00|1210.99|1208.59|1209.51|1207.11|1211.97|1209.57|1207.8|1205.4|0
1655309100000|2022-06-15 16:05:00|1209.27|1206.87|1212.46|1210.06|1214.18|1211.78|1209.27|1206.87|0
1655309400000|2022-06-15 16:10:00|1212.95|1210.55|1207.79|1205.39|1212.95|1210.55|1207.55|1205.15|0
1655309700000|2022-06-15 16:15:00|1207.3|1204.9|1206.9|1204.5|1208.78|1206.38|1204.85|1202.45|0
1655310000000|2022-06-15 16:20:00|1206.23|1203.83|1203.94|1201.54|1206.96|1204.56|1203.2|1200.8|0
1655310300000|2022-06-15 16:25:00|1204.18|1201.78|1205.17|1202.77|1206.64|1204.24|1203.69|1201.29|0
1655310600000|2022-06-15 16:30:00|1204.67|1202.27|1206.15|1203.75|1207.13|1204.73|1202.22|1199.82|0
1655310900000|2022-06-15 16:35:00|1206.39|1203.99|1209.34|1206.94|1209.58|1207.18|1205.41|1203.01|0
1655311200000|2022-06-15 16:40:00|1209.58|1207.18|1213.76|1211.36|1215.48|1213.08|1208.6|1206.2|0
1655311500000|2022-06-15 16:45:00|1213.27|1210.87|1212.78|1210.38|1215.72|1213.32|1212.78|1210.38|0
1655311800000|2022-06-15 16:50:00|1212.28|1209.88|1219.9|1217.5|1220.64|1218.24|1212.28|1209.88|0
1655312100000|2022-06-15 16:55:00|1220.15|1217.75|1223.83|1221.43|1224.94|1222.54|1219.9|1217.5|0
1655312400000|2022-06-15 17:00:00|1224.32|1221.92|1219.65|1217.25|1224.32|1221.92|1218.18|1215.78|0
1655312700000|2022-06-15 17:05:00|1219.41|1217.01|1221.13|1218.73|1222.6|1220.2|1218.43|1216.03|0
1655313000000|2022-06-15 17:10:00|1220.88|1218.48|1217.44|1215.04|1222.11|1219.71|1215.97|1213.57|0
1655313300000|2022-06-15 17:15:00|1217.2|1214.8|1217.44|1215.04|1220.39|1217.99|1216.7|1214.3|0
1655313600000|2022-06-15 17:20:00|1217.2|1214.8|1215.59|1213.19|1218.67|1216.27|1214.61|1212.21|0
1655313900000|2022-06-15 17:25:00|1216.08|1213.68|1211.4|1209|1216.82|1214.42|1210.17|1207.77|0
1655314200000|2022-06-15 17:30:00|1211.15|1208.75|1212.87|1210.47|1213.11|1210.71|1210.17|1207.77|0
1655314500000|2022-06-15 17:35:00|1212.62|1210.22|1211.28|1208.88|1214.83|1212.43|1211.15|1208.75|0
1655314800000|2022-06-15 17:40:00|1211.4|1209|1213.36|1210.96|1214.09|1211.69|1211.15|1208.75|0
1655315100000|2022-06-15 17:45:00|1213.6|1211.2|1218.75|1216.35|1219|1216.6|1212.62|1210.22|0
1655315400000|2022-06-15 17:50:00|1218.51|1216.11|1211.25|1208.85|1223.66|1221.26|1211.14|1208.74|0
1655315700000|2022-06-15 17:55:00|1211.99|1209.59|1204.52|1202.12|1212.23|1209.83|1200.36|1197.96|0
1655316000000|2022-06-15 18:00:00|1205.62|1203.22|1226.65|1224.25|1234.76|1232.36|1186.78|1184.38|0
1655316300000|2022-06-15 18:05:00|1230.09|1227.69|1228.05|1225.65|1247.08|1244.68|1220.93|1218.53|0
1655316600000|2022-06-15 18:10:00|1229.15|1226.75|1229.12|1226.72|1240.91|1238.51|1225.93|1223.53|0
1655316900000|2022-06-15 18:15:00|1228.38|1225.98|1220.35|1217.95|1234.41|1232.01|1212.62|1210.22|0
1655317200000|2022-06-15 18:20:00|1218.63|1216.23|1233.62|1231.22|1237.8|1235.4|1212.01|1209.61|0
1655317500000|2022-06-15 18:25:00|1231.16|1228.76|1236.57|1234.17|1236.57|1234.17|1224.65|1222.25|0
1655317800000|2022-06-15 18:30:00|1237.55|1235.15|1250.65|1248.25|1262.91|1260.51|1231.9|1229.5|0
1655318100000|2022-06-15 18:35:00|1249.17|1246.77|1210.61|1208.21|1251.68|1249.28|1200.93|1198.53|0
1655318400000|2022-06-15 18:40:00|1213.8|1211.4|1172.87|1169.99|1216.13|1213.73|1167.25|1164.37|0
1655318700000|2022-06-15 18:45:00|1169.69|1166.81|1184|1180.4|1184.25|1180.65|1161.38|1157.78|0
1655319000000|2022-06-15 18:50:00|1180.45|1176.85|1198.84|1195.24|1207.44|1203.84|1173.46|1169.86|0
1655319300000|2022-06-15 18:55:00|1197.62|1194.02|1204.81|1201.21|1212.92|1209.32|1191.8|1188.2|0
1655319600000|2022-06-15 19:00:00|1203.83|1200.23|1196.35|1193.47|1203.83|1200.23|1186.16|1182.56|0
1655319900000|2022-06-15 19:05:00|1194.14|1191.26|1188.25|1185.37|1200.27|1197.39|1186.53|1183.65|0
1655320200000|2022-06-15 19:10:00|1188.49|1185.61|1196.59|1193.71|1205.43|1202.55|1183.59|1180.71|0
1655320500000|2022-06-15 19:15:00|1197.7|1194.82|1194.38|1191.5|1205.56|1202.68|1193.53|1190.65|0
1655320800000|2022-06-15 19:20:00|1194.02|1191.14|1172.8|1169.92|1194.02|1191.14|1171.45|1168.57|0
1655321100000|2022-06-15 19:25:00|1172.19|1169.31|1161.81|1158.93|1177.58|1174.7|1161.81|1158.93|0
1655321400000|2022-06-15 19:30:00|1162.3|1159.42|1149.73|1146.85|1167.7|1164.82|1148.26|1145.38|0
1655321700000|2022-06-15 19:35:00|1148.5|1145.62|1170.81|1167.93|1172.53|1169.65|1146.54|1143.66|0
1655322000000|2022-06-15 19:40:00|1172.28|1169.4|1186.73|1183.85|1188.08|1185.2|1172.28|1169.4|0
1655322300000|2022-06-15 19:45:00|1188.32|1185.44|1180.23|1177.35|1191.76|1188.88|1180.23|1177.35|0
1655322600000|2022-06-15 19:50:00|1187.1|1184.22|1198.26|1195.38|1201.69|1198.81|1186.61|1183.73|0
1655322900000|2022-06-15 19:55:00|1197.77|1194.89|1196.52|1193.64|1197.89|1195.01|1190.66|1187.78|0
1655323200000|2022-06-15 20:00:00|1192.84|1189.96|1194.55|1191.67|1195.53|1192.65|1192.35|1189.47|0
1655323500000|2022-06-15 20:05:00|1195.04|1192.16|1191.37|1188.49|1195.04|1192.16|1190.63|1187.75|0
1655323800000|2022-06-15 20:10:00|1191.61|1188.73|1198.48|1195.6|1198.48|1195.6|1190.88|1188|0
1655324100000|2022-06-15 20:15:00|1198.23|1195.35|1199.94|1196.58|1200.43|1197.07|1196.26|1192.9|0
1655324400000|2022-06-15 20:20:00|1200.32|1196.96|1200.92|1197.56|1202.88|1199.52|1198.95|1195.59|0
1655324700000|2022-06-15 20:25:00|1200.43|1197.07|1199.93|1196.57|1200.8|1197.44|1199.44|1196.08|0
1655325000000|2022-06-15 20:30:00|1199.82|1196.46|1195.9|1192.54|1199.93|1196.57|1195.52|1192.16|0
1655325300000|2022-06-15 20:35:00|1196.01|1192.65|1193.56|1190.2|1196.01|1192.65|1192.34|1188.98|0
1655325600000|2022-06-15 20:40:00|1193.81|1190.45|1191.85|1188.49|1194.79|1191.43|1191.85|1188.49|0
1655325900000|2022-06-15 20:45:00|1192.58|1189.22|1191.6|1188.24|1194.92|1191.56|1191.6|1188.24|0
1655326200000|2022-06-15 20:50:00|1191.73|1188.37|1191.81|1189.01|1193.2|1189.99|1191.24|1187.88|0
1655326500000|2022-06-15 20:55:00|1191.94|1189.14|1195.13|1192.33|1195.49|1192.69|1191.45|1188.65|0
1655326800000|2022-06-15 21:00:00|1195.14|1192.34|1194.54|1191.74|1195.31|1192.51|1194.39|1191.59|0
1655327100000|2022-06-15 21:05:00|1194.43|1191.63|1193.97|1191.17|1194.43|1191.63|1193.75|1190.95|0
1655327400000|2022-06-15 21:10:00|1193.93|1191.13|1194.11|1191.31|1194.39|1191.59|1193.75|1190.95|0
1655327700000|2022-06-15 21:15:00|1194.21|1191.41|1193.54|1190.74|1194.21|1191.41|1193.43|1190.63|0
1655328000000|2022-06-15 21:20:00|1193.5|1190.7|1193.75|1190.95|1193.89|1191.09|1193.15|1190.35|0
1655328300000|2022-06-15 21:25:00|1193.78|1190.98|1192.54|1189.74|1193.78|1190.98|1192.5|1189.7|0
1655328600000|2022-06-15 21:30:00|1192.43|1189.63|1192.43|1189.63|1192.78|1189.98|1192.4|1189.6|0
1655328900000|2022-06-15 21:35:00|1192.32|1189.52|1191.46|1188.66|1192.32|1189.52|1191.42|1188.62|0
1655329200000|2022-06-15 21:40:00|1191.42|1188.62|1190.71|1187.91|1191.5|1188.7|1190.57|1187.77|0
1655329500000|2022-06-15 21:45:00|1190.81|1188.01|1189.81|1187.01|1191.24|1188.44|1189.81|1187.01|0
1655329800000|2022-06-15 21:50:00|1189.85|1187.05|1190.71|1187.91|1190.71|1187.91|1189.81|1187.01|0
1655330100000|2022-06-15 21:55:00|1190.57|1187.77|1190.11|1187.31|1190.57|1187.77|1190.08|1187.28|0
1655330400000|2022-06-15 22:00:00|1185.33|1182.53|1187.16|1184.36|1189.25|1186.45|1185.33|1182.53|0
1655330700000|2022-06-15 22:05:00|1187.29|1184.49|1185.69|1182.89|1187.89|1185.09|1185.69|1182.89|0
1655331000000|2022-06-15 22:10:00|1185.94|1183.14|1181.41|1178.61|1185.94|1183.14|1180.92|1178.12|0
1655331300000|2022-06-15 22:15:00|1181.29|1178.49|1176.05|1173.25|1181.29|1178.49|1175.81|1173.01|0
1655331600000|2022-06-15 22:20:00|1175.81|1173.01|1178.25|1175.45|1178.74|1175.94|1175.69|1172.89|0
1655331900000|2022-06-15 22:25:00|1178.13|1175.33|1177.27|1174.47|1179.47|1176.67|1177.03|1174.23|0
1655332200000|2022-06-15 22:30:00|1177.03|1174.23|1177.64|1174.84|1179.23|1176.43|1176.05|1173.25|0
1655332500000|2022-06-15 22:35:00|1177.76|1174.96|1178.38|1175.58|1179.23|1176.43|1177.52|1174.72|0
1655332800000|2022-06-15 22:40:00|1178.74|1175.94|1179.72|1176.92|1180.94|1178.14|1178.62|1175.82|0
1655333100000|2022-06-15 22:45:00|1179.47|1176.67|1180.33|1177.53|1180.69|1177.89|1179.47|1176.67|0
1655333400000|2022-06-15 22:50:00|1180.2|1177.4|1181.43|1178.63|1181.67|1178.87|1179.47|1176.67|0
1655333700000|2022-06-15 22:55:00|1181.67|1178.87|1178.13|1175.33|1181.67|1178.87|1177.89|1175.09|0
1655334000000|2022-06-15 23:00:00|1178|1175.2|1180.33|1177.53|1180.45|1177.65|1177.76|1174.96|0
1655334300000|2022-06-15 23:05:00|1180.45|1177.65|1180.09|1177.29|1180.69|1177.89|1179.47|1176.67|0
1655334600000|2022-06-15 23:10:00|1180.2|1177.4|1180.45|1177.65|1180.94|1178.14|1179.47|1176.67|0
1655334900000|2022-06-15 23:15:00|1180.82|1178.02|1181.06|1178.26|1181.67|1178.87|1180.69|1177.89|0
1655335200000|2022-06-15 23:20:00|1180.94|1178.14|1181.18|1178.38|1181.18|1178.38|1180.2|1177.4|0
1655335500000|2022-06-15 23:25:00|1181.31|1178.51|1179.71|1176.91|1181.42|1178.62|1179.47|1176.67|0
1655335800000|2022-06-15 23:30:00|1179.6|1176.8|1179.47|1176.67|1180.2|1177.4|1179.47|1176.67|0
1655336100000|2022-06-15 23:35:00|1178.74|1175.94|1175.8|1173|1178.74|1175.94|1175.8|1173|0
1655336400000|2022-06-15 23:40:00|1176.05|1173.25|1172.27|1169.47|1176.54|1173.74|1172.27|1169.47|0
1655336700000|2022-06-15 23:45:00|1172.14|1169.34|1171.89|1169.09|1172.87|1170.07|1170.67|1167.87|0
1655337000000|2022-06-15 23:50:00|1171.78|1168.98|1170.67|1167.87|1171.78|1168.98|1169.45|1166.65|0
1655337300000|2022-06-15 23:55:00|1170.43|1167.63|1168.6|1165.8|1170.67|1167.87|1168.48|1165.68|0
1655337600000|2022-06-16 00:00:00|1169.7|1166.9|1168.11|1165.31|1172.38|1169.58|1168.11|1165.31|0
1655337900000|2022-06-16 00:05:00|1168.23|1165.43|1169.7|1166.9|1172.14|1169.34|1168.11|1165.31|0
1655338200000|2022-06-16 00:10:00|1169.82|1167.02|1167.99|1165.19|1171.16|1168.36|1167.99|1165.19|0
1655338500000|2022-06-16 00:15:00|1168.23|1165.43|1167.74|1164.94|1170.43|1167.63|1167.74|1164.94|0
1655338800000|2022-06-16 00:20:00|1167.99|1165.19|1166.28|1163.48|1169.33|1166.53|1165.3|1162.5|0
1655339100000|2022-06-16 00:25:00|1166.52|1163.72|1165.43|1162.63|1166.77|1163.97|1164.33|1161.53|0
1655339400000|2022-06-16 00:30:00|1165.3|1162.5|1165.3|1162.5|1165.55|1162.75|1163.35|1160.55|0
1655339700000|2022-06-16 00:35:00|1165.55|1162.75|1165.67|1162.87|1166.03|1163.23|1164.08|1161.28|0
1655340000000|2022-06-16 00:40:00|1165.55|1162.75|1166.4|1163.6|1166.52|1163.72|1165.3|1162.5|0
1655340300000|2022-06-16 00:45:00|1166.28|1163.48|1166.52|1163.72|1166.52|1163.72|1166.03|1163.23|0
1655340600000|2022-06-16 00:50:00|1166.4|1163.6|1165.3|1162.5|1166.52|1163.72|1165.3|1162.5|0
1655340900000|2022-06-16 00:55:00|1165.54|1162.74|1166.28|1163.48|1166.52|1163.72|1165.3|1162.5|0
1655341200000|2022-06-16 01:00:00|1166.52|1163.72|1165.43|1162.63|1166.52|1163.72|1165.3|1162.5|0
1655341500000|2022-06-16 01:05:00|1165.3|1162.5|1162.13|1159.33|1165.79|1162.99|1161.15|1158.35|0
1655341800000|2022-06-16 01:10:00|1161.88|1159.08|1156.76|1153.96|1161.88|1159.08|1156.76|1153.96|0
1655342100000|2022-06-16 01:15:00|1157.01|1154.21|1158.47|1155.67|1160.18|1157.38|1157.01|1154.21|0
1655342400000|2022-06-16 01:20:00|1158.71|1155.91|1161.64|1158.84|1162.13|1159.33|1158.71|1155.91|0
1655342700000|2022-06-16 01:25:00|1161.88|1159.08|1162.99|1160.19|1163.1|1160.3|1161.04|1158.24|0
1655343000000|2022-06-16 01:30:00|1163.1|1160.3|1166.27|1163.47|1166.52|1163.72|1162.86|1160.06|0
1655343300000|2022-06-16 01:35:00|1166.03|1163.23|1168.96|1166.16|1169.2|1166.4|1164.57|1161.77|0
1655343600000|2022-06-16 01:40:00|1168.84|1166.04|1175.31|1172.51|1175.31|1172.51|1168.84|1166.04|0
1655343900000|2022-06-16 01:45:00|1175.06|1172.26|1174.82|1172.02|1177.26|1174.46|1173.84|1171.04|0
1655344200000|2022-06-16 01:50:00|1175.31|1172.51|1174.58|1171.78|1176.04|1173.24|1174.09|1171.29|0
1655344500000|2022-06-16 01:55:00|1174.33|1171.53|1175.55|1172.75|1176.77|1173.97|1173.35|1170.55|0
1655344800000|2022-06-16 02:00:00|1175.8|1173|1173.35|1170.55|1175.8|1173|1173.11|1170.31|0
1655345100000|2022-06-16 02:05:00|1173.11|1170.31|1178.61|1175.81|1178.73|1175.93|1173.11|1170.31|0
1655345400000|2022-06-16 02:10:00|1178.73|1175.93|1178.48|1175.68|1180.44|1177.64|1177.51|1174.71|0
1655345700000|2022-06-16 02:15:00|1178.73|1175.93|1179.22|1176.42|1179.46|1176.66|1175.8|1173|0
1655346000000|2022-06-16 02:20:00|1179.46|1176.66|1179.7|1176.9|1179.7|1176.9|1177.02|1174.22|0
1655346300000|2022-06-16 02:25:00|1179.46|1176.66|1181.17|1178.37|1182.15|1179.35|1178.24|1175.44|0
1655346600000|2022-06-16 02:30:00|1180.93|1178.13|1178.48|1175.68|1181.42|1178.62|1177.99|1175.19|0
1655346900000|2022-06-16 02:35:00|1178.97|1176.17|1177.5|1174.7|1179.22|1176.42|1177.14|1174.34|0
1655347200000|2022-06-16 02:40:00|1177.39|1174.59|1174.82|1172.02|1178.24|1175.44|1174.57|1171.77|0
1655347500000|2022-06-16 02:45:00|1174.57|1171.77|1174.57|1171.77|1175.06|1172.26|1172.86|1170.06|0
1655347800000|2022-06-16 02:50:00|1174.82|1172.02|1175.3|1172.5|1175.55|1172.75|1173.11|1170.31|0
1655348100000|2022-06-16 02:55:00|1175.06|1172.26|1174.57|1171.77|1175.79|1172.99|1174.57|1171.77|0
1655348400000|2022-06-16 03:00:00|1174.82|1172.02|1173.84|1171.04|1175.06|1172.26|1173.59|1170.79|0
1655348700000|2022-06-16 03:05:00|1173.97|1171.17|1172.37|1169.57|1174.33|1171.53|1172.37|1169.57|0
1655349000000|2022-06-16 03:10:00|1172.62|1169.82|1170.42|1167.62|1172.86|1170.06|1170.42|1167.62|0
1655349300000|2022-06-16 03:15:00|1170.3|1167.5|1170.17|1167.37|1171.15|1168.35|1169.2|1166.4|0
1655349600000|2022-06-16 03:20:00|1170.3|1167.5|1167.86|1165.06|1170.42|1167.62|1167.73|1164.93|0
1655349900000|2022-06-16 03:25:00|1167.98|1165.18|1168.22|1165.42|1169.2|1166.4|1167.25|1164.45|0
1655350200000|2022-06-16 03:30:00|1168.47|1165.67|1169.69|1166.89|1169.93|1167.13|1167.73|1164.93|0
1655350500000|2022-06-16 03:35:00|1169.93|1167.13|1176.04|1173.24|1176.16|1173.36|1169.93|1167.13|0
1655350800000|2022-06-16 03:40:00|1175.79|1172.99|1177.26|1174.46|1178.72|1175.92|1175.55|1172.75|0
1655351100000|2022-06-16 03:45:00|1177.5|1174.7|1178.72|1175.92|1179.21|1176.41|1175.79|1172.99|0
1655351400000|2022-06-16 03:50:00|1178.48|1175.68|1180.92|1178.12|1181.17|1178.37|1177.14|1174.34|0
1655351700000|2022-06-16 03:55:00|1181.05|1178.25|1179.7|1176.9|1181.41|1178.61|1179.46|1176.66|0
1655352000000|2022-06-16 04:00:00|1179.83|1177.03|1183.74|1180.94|1183.74|1180.94|1177.63|1174.83|0
1655352300000|2022-06-16 04:05:00|1184.1|1181.3|1182.76|1179.96|1184.1|1181.3|1181.66|1178.86|0
1655352600000|2022-06-16 04:10:00|1182.63|1179.83|1182.14|1179.34|1185.32|1182.52|1181.9|1179.1|0
1655352900000|2022-06-16 04:15:00|1181.9|1179.1|1185.08|1182.28|1185.32|1182.52|1181.9|1179.1|0
1655353200000|2022-06-16 04:20:00|1185.21|1182.41|1187.28|1184.48|1187.28|1184.48|1182.27|1179.47|0
1655353500000|2022-06-16 04:25:00|1187.16|1184.36|1185.57|1182.77|1187.28|1184.48|1183.85|1181.05|0
1655353800000|2022-06-16 04:30:00|1185.32|1182.52|1182.14|1179.34|1185.81|1183.01|1181.9|1179.1|0
1655354100000|2022-06-16 04:35:00|1182.39|1179.59|1182.39|1179.59|1183.61|1180.81|1182.14|1179.34|0
1655354400000|2022-06-16 04:40:00|1182.27|1179.47|1187.28|1184.48|1187.77|1184.97|1182.14|1179.34|0
1655354700000|2022-06-16 04:45:00|1187.03|1184.23|1186.54|1183.74|1187.77|1184.97|1186.05|1183.25|0
1655355000000|2022-06-16 04:50:00|1186.3|1183.5|1187.52|1184.72|1188.01|1185.21|1186.3|1183.5|0
1655355300000|2022-06-16 04:55:00|1187.28|1184.48|1189.72|1186.92|1189.72|1186.92|1185.81|1183.01|0
1655355600000|2022-06-16 05:00:00|1189.48|1186.68|1191.81|1189.01|1192.66|1189.86|1188.26|1185.46|0
1655355900000|2022-06-16 05:05:00|1191.68|1188.88|1194.13|1191.33|1194.86|1192.06|1191.44|1188.64|0
1655356200000|2022-06-16 05:10:00|1194.37|1191.57|1198.29|1195.49|1199.76|1196.96|1193.64|1190.84|0
1655356500000|2022-06-16 05:15:00|1198.17|1195.37|1197.07|1194.27|1199.15|1196.35|1195.84|1193.04|0
1655356800000|2022-06-16 05:20:00|1197.31|1194.51|1197.56|1194.76|1198.29|1195.49|1194.86|1192.06|0
1655357100000|2022-06-16 05:25:00|1197.44|1194.64|1196.33|1193.53|1197.56|1194.76|1193.52|1190.72|0
1655357400000|2022-06-16 05:30:00|1196.21|1193.41|1201.11|1198.31|1201.23|1198.43|1194.86|1192.06|0
1655357700000|2022-06-16 05:35:00|1200.99|1198.19|1201.97|1199.17|1203.93|1201.13|1200.74|1197.94|0
1655358000000|2022-06-16 05:40:00|1202.21|1199.41|1201.6|1198.8|1202.95|1200.15|1199.27|1196.47|0
1655358300000|2022-06-16 05:45:00|1201.47|1198.67|1203.19|1200.39|1205.4|1202.6|1201.47|1198.67|0
1655358600000|2022-06-16 05:50:00|1203.56|1200.76|1209.56|1206.76|1209.56|1206.76|1203.19|1200.39|0
1655358900000|2022-06-16 05:55:00|1209.32|1206.52|1210.3|1207.5|1210.3|1207.5|1208.58|1205.78|0
1655359200000|2022-06-16 06:00:00|1208.83|1206.03|1208.58|1205.78|1209.32|1206.52|1203.43|1200.63|0
1655359500000|2022-06-16 06:05:00|1208.34|1205.54|1208.58|1205.78|1211.77|1208.97|1208.09|1205.29|0
1655359800000|2022-06-16 06:10:00|1209.32|1206.52|1210.18|1207.38|1211.03|1208.23|1208.09|1205.29|0
1655360100000|2022-06-16 06:15:00|1210.05|1207.25|1212.5|1209.7|1212.88|1210.08|1208.09|1205.29|0
1655360400000|2022-06-16 06:20:00|1212.88|1210.08|1213|1210.2|1213.98|1211.18|1210.79|1207.99|0
1655360700000|2022-06-16 06:25:00|1212.26|1209.46|1215.91|1213.11|1216.15|1213.35|1211.03|1208.23|0
1655361000000|2022-06-16 06:30:00|1216.15|1213.35|1225.47|1222.67|1229.4|1226.6|1215.91|1213.11|0
1655361300000|2022-06-16 06:35:00|1226.21|1223.41|1229.64|1226.84|1230.26|1227.46|1225.72|1222.92|0
1655361600000|2022-06-16 06:40:00|1229.89|1227.09|1230.87|1228.07|1236.27|1233.47|1229.89|1227.09|0
1655361900000|2022-06-16 06:45:00|1230.62|1227.82|1227.56|1224.76|1231.12|1228.32|1226.21|1223.41|0
1655362200000|2022-06-16 06:50:00|1228.42|1225.62|1230.34|1227.54|1230.75|1227.95|1226.21|1223.41|0
1655362500000|2022-06-16 06:55:00|1229.36|1226.56|1230.1|1227.3|1231.94|1229.14|1228.26|1225.46|0
1655362800000|2022-06-16 07:00:00|1230.34|1227.54|1228.41|1225.05|1233.28|1230.48|1226.45|1223.09|0
1655363100000|2022-06-16 07:05:00|1229.15|1226.27|1231.61|1228.73|1232.22|1229.34|1227.68|1224.8|0
1655363400000|2022-06-16 07:10:00|1230.87|1227.99|1232.34|1229.46|1237.74|1234.86|1230.63|1227.75|0
1655363700000|2022-06-16 07:15:00|1232.59|1229.71|1241.87|1238.99|1246.3|1243.42|1232.59|1229.71|0
1655364000000|2022-06-16 07:20:00|1241.51|1238.63|1252.94|1250.06|1252.94|1250.06|1241.51|1238.63|0
1655364300000|2022-06-16 07:25:00|1252.45|1249.57|1247.32|1244.44|1255.19|1252.31|1246.1|1243.22|0
1655364600000|2022-06-16 07:30:00|1247.82|1244.94|1264.41|1261.53|1268.96|1266.08|1247.82|1244.94|0
1655364900000|2022-06-16 07:35:00|1263.55|1260.67|1269.63|1266.75|1273.44|1270.56|1262.07|1259.19|0
1655365200000|2022-06-16 07:40:00|1268.65|1265.77|1265.08|1262.2|1274.3|1271.42|1264.84|1261.96|0
1655365500000|2022-06-16 07:45:00|1265.58|1262.7|1266.56|1263.68|1269.26|1266.38|1261.4|1258.52|0
1655365800000|2022-06-16 07:50:00|1266.31|1263.43|1267.79|1264.91|1275.9|1273.02|1266.31|1263.43|0
1655366100000|2022-06-16 07:55:00|1267.67|1264.79|1266.07|1263.19|1271.47|1268.59|1262.63|1259.75|0
1655366400000|2022-06-16 08:00:00|1266.8|1263.92|1257.96|1255.08|1269.26|1266.38|1256.74|1253.86|0
1655366700000|2022-06-16 08:05:00|1257.72|1254.84|1260.43|1257.55|1261.89|1259.01|1256.13|1253.25|0
1655367000000|2022-06-16 08:10:00|1260.3|1257.42|1260.79|1257.91|1263.99|1261.11|1259.57|1256.69|0
1655367300000|2022-06-16 08:15:00|1261.17|1258.29|1262.27|1259.39|1262.27|1259.39|1257.35|1254.47|0
1655367600000|2022-06-16 08:20:00|1262.15|1259.27|1262.51|1259.63|1267.06|1264.18|1260.3|1257.42|0
1655367900000|2022-06-16 08:25:00|1262.76|1259.88|1260.18|1257.3|1264.48|1261.6|1258.09|1255.21|0
1655368200000|2022-06-16 08:30:00|1260.3|1257.42|1267.5|1264.62|1267.5|1264.62|1259.94|1257.06|0
1655368500000|2022-06-16 08:35:00|1268.11|1265.23|1263.19|1260.31|1269.09|1266.21|1262.21|1259.33|0
1655368800000|2022-06-16 08:40:00|1262.09|1259.21|1269.59|1266.71|1270.32|1267.44|1262.09|1259.21|0
1655369100000|2022-06-16 08:45:00|1269.34|1266.46|1265.65|1262.77|1269.34|1266.46|1265.16|1262.28|0
1655369400000|2022-06-16 08:50:00|1265.9|1263.02|1273.03|1270.15|1275.98|1273.1|1265.9|1263.02|0
1655369700000|2022-06-16 08:55:00|1272.91|1270.03|1279.92|1277.04|1280.05|1277.17|1272.78|1269.9|0
1655370000000|2022-06-16 09:00:00|1280.16|1277.28|1286.04|1283.16|1286.65|1283.77|1279.92|1277.04|0
1655370300000|2022-06-16 09:05:00|1286.17|1283.29|1289.37|1286.49|1291.95|1289.07|1286.17|1283.29|0
1655370600000|2022-06-16 09:10:00|1289.73|1286.85|1284.57|1281.69|1290.47|1287.59|1283.96|1281.08|0
1655370900000|2022-06-16 09:15:00|1284.69|1281.81|1285.06|1282.18|1286.04|1283.16|1280.27|1277.39|0
1655371200000|2022-06-16 09:20:00|1284.94|1282.06|1284.07|1281.19|1292.68|1289.8|1283.58|1280.7|0
1655371500000|2022-06-16 09:25:00|1284.45|1281.57|1280.51|1277.63|1285.06|1282.18|1279.89|1277.01|0
1655371800000|2022-06-16 09:30:00|1281.25|1278.37|1285.82|1282.94|1286.18|1283.3|1280.02|1277.14|0
1655372100000|2022-06-16 09:35:00|1285.69|1282.81|1286.06|1283.18|1286.67|1283.79|1283.72|1280.84|0
1655372400000|2022-06-16 09:40:00|1285.69|1282.81|1285.33|1282.45|1289.38|1286.5|1282.49|1279.61|0
1655372700000|2022-06-16 09:45:00|1285.82|1282.94|1281.75|1278.87|1287.05|1284.17|1281.75|1278.87|0
1655373000000|2022-06-16 09:50:00|1281.51|1278.63|1280.77|1277.89|1285.2|1282.32|1280.52|1277.64|0
1655373300000|2022-06-16 09:55:00|1280.52|1277.64|1278.06|1275.18|1282.49|1279.61|1276.83|1273.95|0
1655373600000|2022-06-16 10:00:00|1277.94|1275.06|1273.64|1270.76|1282.49|1279.61|1273.14|1270.26|0
1655373900000|2022-06-16 10:05:00|1274.01|1271.13|1274.13|1271.25|1275.36|1272.48|1272.65|1269.77|0
1655374200000|2022-06-16 10:10:00|1273.88|1271|1275.6|1272.72|1275.85|1272.97|1270.69|1267.81|0
1655374500000|2022-06-16 10:15:00|1275.48|1272.6|1273.14|1270.26|1277.08|1274.2|1273.14|1270.26|0
1655374800000|2022-06-16 10:20:00|1274.37|1271.49|1281.26|1278.38|1282.24|1279.36|1274.37|1271.49|0
1655375100000|2022-06-16 10:25:00|1281.51|1278.63|1283.23|1280.35|1283.47|1280.59|1280.77|1277.89|0
1655375400000|2022-06-16 10:30:00|1283.47|1280.59|1285.32|1282.44|1286.06|1283.18|1281.63|1278.75|0
1655375700000|2022-06-16 10:35:00|1285.57|1282.69|1286.31|1283.43|1287.41|1284.53|1284.59|1281.71|0
1655376000000|2022-06-16 10:40:00|1286.43|1283.55|1285.93|1283.05|1287.41|1284.53|1285.69|1282.81|0
1655376300000|2022-06-16 10:45:00|1286.06|1283.18|1283.47|1280.59|1287.9|1285.02|1282.98|1280.1|0
1655376600000|2022-06-16 10:50:00|1283.72|1280.84|1286.06|1283.18|1288.89|1286.01|1282.24|1279.36|0
1655376900000|2022-06-16 10:55:00|1285.93|1283.05|1286.55|1283.67|1288.28|1285.4|1280.77|1277.89|0
1655377200000|2022-06-16 11:00:00|1286.18|1283.3|1279.29|1276.41|1286.18|1283.3|1277.94|1275.06|0
1655377500000|2022-06-16 11:05:00|1279.42|1276.54|1279.17|1276.29|1280.77|1277.89|1275.35|1272.47|0
1655377800000|2022-06-16 11:10:00|1279.04|1276.16|1282.1|1279.22|1282.59|1279.71|1278.19|1275.31|0
1655378100000|2022-06-16 11:15:00|1281.74|1278.86|1284.44|1281.56|1286.77|1283.89|1281.74|1278.86|0
1655378400000|2022-06-16 11:20:00|1284.31|1281.43|1283.95|1281.07|1287.02|1284.14|1282.35|1279.47|0
1655378700000|2022-06-16 11:25:00|1283.58|1280.7|1277.18|1274.3|1284.31|1281.43|1275.1|1272.22|0
1655379000000|2022-06-16 11:30:00|1278.17|1275.29|1276.94|1274.06|1282.97|1280.09|1276.45|1273.57|0
1655379300000|2022-06-16 11:35:00|1276.69|1273.81|1279.41|1276.53|1279.41|1276.53|1275.46|1272.58|0
1655379600000|2022-06-16 11:40:00|1279.9|1277.02|1282.68|1279.8|1284.82|1281.94|1278.8|1275.92|0
1655379900000|2022-06-16 11:45:00|1282.93|1280.05|1288.47|1285.59|1289.08|1286.2|1282.93|1280.05|0
1655380200000|2022-06-16 11:50:00|1287.6|1284.72|1285.39|1282.51|1289.33|1286.45|1285.14|1282.26|0
1655380500000|2022-06-16 11:55:00|1285.63|1282.75|1279.97|1277.09|1286.87|1283.99|1278.74|1275.86|0
1655380800000|2022-06-16 12:00:00|1280.22|1277.34|1272.35|1269.47|1281.94|1279.06|1269.89|1267.01|0
1655381100000|2022-06-16 12:05:00|1271.86|1268.98|1267.92|1265.04|1272.59|1269.71|1266.69|1263.81|0
1655381400000|2022-06-16 12:10:00|1268.17|1265.29|1265.96|1263.08|1268.91|1266.03|1263.99|1261.11|0
1655381700000|2022-06-16 12:15:00|1266.2|1263.32|1272.1|1269.22|1272.59|1269.71|1263.99|1261.11|0
1655382000000|2022-06-16 12:20:00|1271.74|1268.86|1264.48|1261.6|1271.86|1268.98|1263.74|1260.86|0
1655382300000|2022-06-16 12:25:00|1264.73|1261.85|1267.31|1264.43|1268.54|1265.66|1262.27|1259.39|0
1655382600000|2022-06-16 12:30:00|1267.56|1264.68|1264.85|1261.97|1269.77|1266.89|1262.27|1259.39|0
1655382900000|2022-06-16 12:35:00|1264.48|1261.6|1260.06|1257.18|1266.69|1263.81|1257.11|1254.23|0
1655383200000|2022-06-16 12:40:00|1260.3|1257.42|1265.95|1263.07|1267.43|1264.55|1260.06|1257.18|0
1655383500000|2022-06-16 12:45:00|1266.2|1263.32|1270.13|1267.25|1271.12|1268.24|1264.23|1261.35|0
1655383800000|2022-06-16 12:50:00|1269.89|1267.01|1270.13|1267.25|1271.12|1268.24|1267.43|1264.55|0
1655384100000|2022-06-16 12:55:00|1269.89|1267.01|1273.46|1270.58|1275.05|1272.17|1268.41|1265.53|0
1655384400000|2022-06-16 13:00:00|1273.57|1270.69|1271.99|1269.11|1275.3|1272.42|1268.06|1265.18|0
1655384700000|2022-06-16 13:05:00|1272.12|1269.24|1274.21|1271.33|1276.67|1273.79|1271.25|1268.37|0
1655385000000|2022-06-16 13:10:00|1274.45|1271.57|1275.3|1272.42|1277.26|1274.38|1273.82|1270.94|0
1655385300000|2022-06-16 13:15:00|1275.54|1272.66|1277.76|1274.88|1278.25|1275.37|1275.05|1272.17|0
1655385600000|2022-06-16 13:20:00|1278|1275.12|1280.95|1278.07|1281.2|1278.32|1277.02|1274.14|0
1655385900000|2022-06-16 13:25:00|1281.45|1278.57|1282.18|1279.3|1283.17|1280.29|1278.74|1275.86|0
1655386200000|2022-06-16 13:30:00|1281.94|1279.06|1291.54|1288.66|1292.53|1289.65|1278.25|1275.37|0
1655386500000|2022-06-16 13:35:00|1292.03|1289.15|1299.18|1296.3|1304.11|1301.23|1287.11|1284.23|0
1655386800000|2022-06-16 13:40:00|1299.42|1296.54|1302.87|1299.99|1306.33|1303.45|1295.73|1292.85|0
1655387100000|2022-06-16 13:45:00|1303.37|1300.49|1292.03|1289.15|1304.35|1301.47|1287.11|1284.23|0
1655387400000|2022-06-16 13:50:00|1292.77|1289.89|1299.79|1296.91|1303.52|1300.64|1292.77|1289.89|0
1655387700000|2022-06-16 13:55:00|1301.21|1298.33|1298.62|1295.74|1302.19|1299.31|1292.34|1289.46|0
1655388000000|2022-06-16 14:00:00|1300.22|1297.34|1305.89|1303.01|1306.87|1303.99|1296.52|1293.64|0
1655388300000|2022-06-16 14:05:00|1306.63|1303.75|1306.63|1303.75|1312.54|1309.66|1305.89|1303.01|0
1655388600000|2022-06-16 14:10:00|1307.12|1304.24|1311.48|1308.6|1312.96|1310.08|1307.05|1304.17|0
1655388900000|2022-06-16 14:15:00|1312.22|1309.34|1310.25|1307.37|1312.47|1309.59|1303.35|1300.47|0
1655389200000|2022-06-16 14:20:00|1311.73|1308.85|1300.15|1297.27|1311.73|1308.85|1297.69|1294.81|0
1655389500000|2022-06-16 14:25:00|1299.9|1297.02|1297.44|1294.56|1301.13|1298.25|1296.46|1293.58|0
1655389800000|2022-06-16 14:30:00|1298.43|1295.55|1300.4|1297.52|1304.34|1301.46|1296.95|1294.07|0
1655390100000|2022-06-16 14:35:00|1300.89|1298.01|1310|1307.12|1310.25|1307.37|1300.89|1298.01|0
1655390400000|2022-06-16 14:40:00|1310.25|1307.37|1319.86|1316.98|1319.86|1316.98|1308.77|1305.89|0
1655390700000|2022-06-16 14:45:00|1319.61|1316.73|1325.28|1322.4|1325.28|1322.4|1317.89|1315.01|0
1655391000000|2022-06-16 14:50:00|1325.04|1322.16|1324.05|1321.17|1329.72|1326.84|1323.06|1320.18|0
1655391300000|2022-06-16 14:55:00|1323.8|1320.92|1327.84|1324.96|1327.84|1324.96|1321.18|1318.3|0
1655391600000|2022-06-16 15:00:00|1328.09|1325.21|1319.95|1317.07|1328.33|1325.45|1318.47|1315.59|0
1655391900000|2022-06-16 15:05:00|1320.69|1317.81|1320.44|1317.56|1326.36|1323.48|1320.2|1317.32|0
1655392200000|2022-06-16 15:10:00|1320.94|1318.06|1310.34|1307.46|1322.17|1319.29|1310.34|1307.46|0
1655392500000|2022-06-16 15:15:00|1311.82|1308.94|1312.81|1309.93|1313.79|1310.91|1307.14|1304.26|0
1655392800000|2022-06-16 15:20:00|1313.3|1310.42|1310.59|1307.71|1316.75|1313.87|1307.88|1305|0
1655393100000|2022-06-16 15:25:00|1310.84|1307.96|1306.9|1304.02|1311.57|1308.69|1300.25|1297.37|0
1655393400000|2022-06-16 15:30:00|1306.65|1303.77|1312.07|1309.19|1312.31|1309.43|1305.42|1302.54|0
1655393700000|2022-06-16 15:35:00|1312.81|1309.93|1308.37|1305.49|1314.28|1311.4|1307.63|1304.75|0
1655394000000|2022-06-16 15:40:00|1308.13|1305.25|1317.24|1314.36|1320.44|1317.56|1307.63|1304.75|0
1655394300000|2022-06-16 15:45:00|1317.86|1314.98|1316.99|1314.11|1320.08|1317.2|1316.75|1313.87|0
1655394600000|2022-06-16 15:50:00|1316.01|1313.13|1319.46|1316.58|1321.56|1318.68|1313.79|1310.91|0
1655394900000|2022-06-16 15:55:00|1319.21|1316.33|1309.6|1306.72|1319.7|1316.82|1309.6|1306.72|0
1655395200000|2022-06-16 16:00:00|1309.85|1306.97|1315.51|1312.63|1318.22|1315.34|1308.37|1305.49|0
1655395500000|2022-06-16 16:05:00|1316.01|1313.13|1322.41|1319.53|1322.41|1319.53|1314.04|1311.16|0
1655395800000|2022-06-16 16:10:00|1322.66|1319.78|1324.39|1321.51|1324.88|1322|1317.73|1314.85|0
1655396100000|2022-06-16 16:15:00|1324.63|1321.75|1321.92|1319.04|1324.63|1321.75|1317.24|1314.36|0
1655396400000|2022-06-16 16:20:00|1322.17|1319.29|1320.69|1317.81|1324.39|1321.51|1318.47|1315.59|0
1655396700000|2022-06-16 16:25:00|1320.93|1318.05|1311.82|1308.94|1322.41|1319.53|1310.59|1307.71|0
1655397000000|2022-06-16 16:30:00|1311.57|1308.69|1314.03|1311.15|1319.34|1316.46|1309.85|1306.97|0
1655397300000|2022-06-16 16:35:00|1314.28|1311.4|1317.37|1314.49|1321.43|1318.55|1314.28|1311.4|0
1655397600000|2022-06-16 16:40:00|1316.99|1314.11|1311.82|1308.94|1319.46|1316.58|1309.11|1306.23|0
1655397900000|2022-06-16 16:45:00|1312.31|1309.43|1309.11|1306.23|1315.02|1312.14|1307.02|1304.14|0
1655398200000|2022-06-16 16:50:00|1308.86|1305.98|1312.06|1309.18|1314.03|1311.15|1307.38|1304.5|0
1655398500000|2022-06-16 16:55:00|1311.82|1308.94|1313.05|1310.17|1317.24|1314.36|1311.82|1308.94|0
1655398800000|2022-06-16 17:00:00|1311.57|1308.69|1313.29|1310.41|1315.02|1312.14|1305.91|1303.03|0
1655399100000|2022-06-16 17:05:00|1312.8|1309.92|1304.68|1301.8|1315.02|1312.14|1300.98|1298.1|0
1655399400000|2022-06-16 17:10:00|1304.31|1301.43|1306.89|1304.01|1309.85|1306.97|1303.94|1301.06|0
1655399700000|2022-06-16 17:15:00|1306.65|1303.77|1309.85|1306.97|1309.85|1306.97|1304.56|1301.68|0
1655400000000|2022-06-16 17:20:00|1309.6|1306.72|1316|1313.12|1316.5|1313.62|1309.11|1306.23|0
1655400300000|2022-06-16 17:25:00|1315.76|1312.88|1303.44|1300.56|1317.48|1314.6|1299.01|1296.13|0
1655400600000|2022-06-16 17:30:00|1306.89|1304.01|1303.69|1300.81|1311.08|1308.2|1300.98|1298.1|0
1655400900000|2022-06-16 17:35:00|1303.44|1300.56|1305.91|1303.03|1311.32|1308.44|1302.95|1300.07|0
1655401200000|2022-06-16 17:40:00|1306.4|1303.52|1316.74|1313.86|1316.74|1313.86|1304.92|1302.04|0
1655401500000|2022-06-16 17:45:00|1317.24|1314.36|1316.74|1313.86|1321.42|1318.54|1315.88|1313|0
1655401800000|2022-06-16 17:50:00|1315.76|1312.88|1319.95|1317.07|1321.06|1318.18|1315.76|1312.88|0
1655402100000|2022-06-16 17:55:00|1319.7|1316.82|1328.62|1325.74|1329.36|1326.48|1318.47|1315.59|0
1655402400000|2022-06-16 18:00:00|1329.36|1326.48|1326.64|1323.76|1330.1|1327.22|1324.17|1321.29|0
1655402700000|2022-06-16 18:05:00|1326.89|1324.01|1331.09|1328.21|1333.56|1330.68|1325.41|1322.53|0
1655403000000|2022-06-16 18:10:00|1331.58|1328.7|1328.12|1325.24|1331.83|1328.95|1327.38|1324.5|0
1655403300000|2022-06-16 18:15:00|1328.37|1325.49|1328.86|1325.98|1331.83|1328.95|1328.12|1325.24|0
1655403600000|2022-06-16 18:20:00|1327.88|1325|1333.8|1330.92|1334.79|1331.91|1327.63|1324.75|0
1655403900000|2022-06-16 18:25:00|1333.55|1330.67|1335.53|1332.65|1335.53|1332.65|1331.83|1328.95|0
1655404200000|2022-06-16 18:30:00|1336.27|1333.39|1334.79|1331.91|1337.01|1334.13|1330.84|1327.96|0
1655404500000|2022-06-16 18:35:00|1334.54|1331.66|1333.06|1330.18|1337.26|1334.38|1331.09|1328.21|0
1655404800000|2022-06-16 18:40:00|1332.81|1329.93|1330.84|1327.96|1332.81|1329.93|1324.17|1321.29|0
1655405100000|2022-06-16 18:45:00|1331.33|1328.45|1344.67|1341.79|1344.67|1341.79|1328.37|1325.49|0
1655405400000|2022-06-16 18:50:00|1344.42|1341.54|1345.91|1343.03|1346.65|1343.77|1340.96|1338.08|0
1655405700000|2022-06-16 18:55:00|1345.66|1342.78|1339.7|1336.82|1346.4|1343.52|1339.7|1336.82|0
1655406000000|2022-06-16 19:00:00|1339.94|1337.06|1328.6|1325.72|1341.18|1338.3|1324.9|1322.02|0
1655406300000|2022-06-16 19:05:00|1329.58|1326.7|1320.46|1317.58|1334.52|1331.64|1320.46|1317.58|0
1655406600000|2022-06-16 19:10:00|1320.71|1317.83|1324.9|1322.02|1328.84|1325.96|1314.55|1311.67|0
1655406900000|2022-06-16 19:15:00|1326.87|1323.99|1321.94|1319.06|1331.8|1328.92|1321.94|1319.06|0
1655407200000|2022-06-16 19:20:00|1321.82|1318.94|1321.94|1319.06|1323.67|1320.79|1317.26|1314.38|0
1655407500000|2022-06-16 19:25:00|1322.43|1319.55|1318.49|1315.61|1324.16|1321.28|1313.56|1310.68|0
1655407800000|2022-06-16 19:30:00|1318.98|1316.1|1332.05|1329.17|1333.28|1330.4|1317.5|1314.62|0
1655408100000|2022-06-16 19:35:00|1333.53|1330.65|1325.98|1323.1|1333.78|1330.9|1324.25|1321.37|0
1655408400000|2022-06-16 19:40:00|1325.73|1322.85|1329.43|1326.55|1329.43|1326.55|1317.1|1314.22|0
1655408700000|2022-06-16 19:45:00|1329.68|1326.8|1336.84|1333.96|1339.31|1336.43|1327.21|1324.33|0
1655409000000|2022-06-16 19:50:00|1335.98|1333.1|1331.16|1328.28|1336.59|1333.71|1327.95|1325.07|0
1655409300000|2022-06-16 19:55:00|1329.93|1327.05|1314.14|1311.26|1332.15|1329.27|1314.14|1311.26|0
1655409600000|2022-06-16 20:00:00|1315.87|1312.99|1319.45|1316.57|1320.55|1317.67|1313.89|1311.01|0
1655409900000|2022-06-16 20:05:00|1319.81|1316.93|1322.52|1319.64|1322.52|1319.64|1312.79|1309.91|0
1655410200000|2022-06-16 20:10:00|1323.02|1320.14|1310.94|1308.06|1323.02|1320.14|1310.94|1308.06|0
1655410500000|2022-06-16 20:15:00|1312.9|1309.54|1319.31|1315.95|1319.8|1316.44|1312.41|1309.05|0
1655410800000|2022-06-16 20:20:00|1318.82|1315.46|1317.71|1314.35|1320.18|1316.82|1317.59|1314.23|0
1655411100000|2022-06-16 20:25:00|1317.83|1314.47|1315|1311.64|1319.56|1316.2|1315|1311.64|0
1655411400000|2022-06-16 20:30:00|1314.87|1311.51|1316.11|1312.75|1316.11|1312.75|1313.39|1310.03|0
1655411700000|2022-06-16 20:35:00|1316.35|1312.99|1316.85|1313.49|1317.09|1313.73|1315.25|1311.89|0
1655412000000|2022-06-16 20:40:00|1316.73|1313.37|1316.84|1313.48|1317.34|1313.98|1316.11|1312.75|0
1655412300000|2022-06-16 20:45:00|1316.48|1313.12|1311.18|1307.82|1316.48|1313.12|1311.18|1307.82|0
1655412600000|2022-06-16 20:50:00|1311.55|1308.19|1309.2|1305.84|1311.67|1308.31|1308.46|1305.1|0
1655412900000|2022-06-16 20:55:00|1309.45|1306.09|1309.82|1306.46|1310.93|1307.57|1308.1|1304.74|0
1655413200000|2022-06-16 21:00:00|1310.28|1306.92|1309.53|1306.17|1310.64|1307.28|1309.53|1306.17|0
1655413500000|2022-06-16 21:05:00|1309.56|1306.2|1309.6|1306.24|1310.14|1306.78|1309.38|1306.02|0
1655413800000|2022-06-16 21:10:00|1309.88|1306.52|1309.42|1306.06|1309.88|1306.52|1309.31|1305.95|0
1655414100000|2022-06-16 21:15:00|1309.81|1306.45|1309.38|1306.02|1309.85|1306.49|1309.35|1305.99|0
1655414400000|2022-06-16 21:20:00|1309.35|1305.99|1308.88|1305.52|1309.35|1305.99|1308.7|1305.34|0
1655414700000|2022-06-16 21:25:00|1308.99|1305.63|1308.78|1305.42|1309.42|1306.06|1308.78|1305.42|0
1655415000000|2022-06-16 21:30:00|1308.82|1305.46|1309.57|1306.21|1309.64|1306.28|1308.45|1305.09|0
1655415300000|2022-06-16 21:35:00|1309.64|1306.28|1309.92|1306.56|1309.99|1306.63|1309.64|1306.28|0
1655415600000|2022-06-16 21:40:00|1309.96|1306.6|1309.26|1305.9|1310.02|1306.66|1309.26|1305.9|0
1655415900000|2022-06-16 21:45:00|1309.44|1306.08|1310.43|1307.07|1310.43|1307.07|1309.44|1306.08|0
1655416200000|2022-06-16 21:50:00|1310.4|1307.04|1310.08|1306.72|1310.43|1307.07|1309.62|1306.26|0
1655416500000|2022-06-16 21:55:00|1309.97|1306.61|1309.33|1305.97|1310.08|1306.72|1309.18|1305.82|0
1655416800000|2022-06-16 22:00:00|1308.59|1305.23|1305.01|1301.65|1308.59|1305.23|1304.27|1300.91|0
1655417100000|2022-06-16 22:05:00|1304.65|1301.29|1307.72|1304.36|1307.72|1304.36|1303.78|1300.42|0
1654499100000|2022-06-06 07:05:00|864.23|861.83|864.11|861.71|865.86|863.46|863.06|860.66|0
1654499400000|2022-06-06 07:10:00|864.22|861.82|864.22|861.82|865.62|863.22|863.76|861.36|0
1654499700000|2022-06-06 07:15:00|863.99|861.59|865.16|862.76|865.39|862.99|863.76|861.36|0
1654500000000|2022-06-06 07:20:00|865.39|862.99|862.95|860.55|867.02|864.62|862.59|860.19|0
1654500300000|2022-06-06 07:25:00|863.06|860.66|864.46|862.06|865.15|862.75|862.59|860.19|0
1654500600000|2022-06-06 07:30:00|864.69|862.29|866.79|864.39|867.84|865.44|864.69|862.29|0
1654500900000|2022-06-06 07:35:00|866.32|863.92|864.92|862.52|867.72|865.32|864.45|862.05|0
1654501200000|2022-06-06 07:40:00|864.22|861.82|864.92|862.52|865.62|863.22|862.82|860.42|0
1654501500000|2022-06-06 07:45:00|865.15|862.75|863.52|861.12|865.74|863.34|862.82|860.42|0
1654501800000|2022-06-06 07:50:00|863.75|861.35|857.7|855.3|864.45|862.05|854.91|852.51|0
1654502100000|2022-06-06 07:55:00|857.93|855.53|853.75|851.35|859.1|856.7|853.75|851.35|0
1654502400000|2022-06-06 08:00:00|853.4|851|851.42|849.02|853.52|851.12|850.62|848.22|0
1654502700000|2022-06-06 08:05:00|851.66|849.26|851.13|848.73|852.15|849.75|850.9|848.5|0
1654503000000|2022-06-06 08:10:00|850.67|848.27|847.41|845.01|851.6|849.2|846.25|843.85|0
1654503300000|2022-06-06 08:15:00|847.18|844.78|848.34|845.94|848.8|846.4|845.32|842.92|0
1654503600000|2022-06-06 08:20:00|848.69|846.29|847.17|844.77|848.8|846.4|846.94|844.54|0
1654503900000|2022-06-06 08:25:00|846.94|844.54|847.17|844.77|847.64|845.24|846.94|844.54|0
1654504200000|2022-06-06 08:30:00|846.94|844.54|848.1|845.7|848.34|845.94|844.62|842.22|0
1654504500000|2022-06-06 08:35:00|848.34|845.94|848.1|845.7|848.8|846.4|847.64|845.24|0
1654504800000|2022-06-06 08:40:00|847.87|845.47|847.87|845.47|848.1|845.7|846.71|844.31|0
1654505100000|2022-06-06 08:45:00|847.64|845.24|846.94|844.54|849.27|846.87|846.94|844.54|0
1654505400000|2022-06-06 08:50:00|846.83|844.43|845.31|842.91|848.69|846.29|845.08|842.68|0
1654505700000|2022-06-06 08:55:00|845.54|843.14|845.54|843.14|847.17|844.77|845.08|842.68|0
1654506000000|2022-06-06 09:00:00|845.78|843.38|847.17|844.77|847.87|845.47|845.31|842.91|0
1654506300000|2022-06-06 09:05:00|846.94|844.54|848.22|845.82|848.33|845.93|846.94|844.54|0
1654506600000|2022-06-06 09:10:00|848.33|845.93|847.87|845.47|848.8|846.4|847.87|845.47|0
1654506900000|2022-06-06 09:15:00|848.33|845.93|849.26|846.86|849.96|847.56|848.1|845.7|0
1654507200000|2022-06-06 09:20:00|849.49|847.09|849.73|847.33|850.42|848.02|849.15|846.75|0
1654507500000|2022-06-06 09:25:00|849.49|847.09|850.42|848.02|851.59|849.19|849.26|846.86|0
1654507800000|2022-06-06 09:30:00|850.66|848.26|851.12|848.72|852.29|849.89|850.42|848.02|0
1654508100000|2022-06-06 09:35:00|851.24|848.84|854.61|852.21|854.61|852.21|851.24|848.84|0
1654508400000|2022-06-06 09:40:00|854.74|852.34|855.08|852.68|855.78|853.38|852.98|850.58|0
1654508700000|2022-06-06 09:45:00|854.97|852.57|852.75|850.35|855.08|852.68|852.75|850.35|0
1654509000000|2022-06-06 09:50:00|852.87|850.47|854.61|852.21|854.85|852.45|852.52|850.12|0
1654509300000|2022-06-06 09:55:00|854.38|851.98|852.75|850.35|854.85|852.45|852.75|850.35|0
1654509600000|2022-06-06 10:00:00|852.87|850.47|851.12|848.72|853.45|851.05|850.19|847.79|0
1654509900000|2022-06-06 10:05:00|850.88|848.48|850.77|848.37|851.94|849.54|850.42|848.02|0
1654510200000|2022-06-06 10:10:00|850.65|848.25|850.88|848.48|851.58|849.18|850.19|847.79|0
1654510500000|2022-06-06 10:15:00|851.12|848.72|851.35|848.95|851.82|849.42|850.65|848.25|0
1654510800000|2022-06-06 10:20:00|851.12|848.72|849.95|847.55|851.58|849.18|849.49|847.09|0
1654511100000|2022-06-06 10:25:00|849.72|847.32|849.84|847.44|850.42|848.02|848.91|846.51|0
1654511400000|2022-06-06 10:30:00|849.72|847.32|849.02|846.62|850.65|848.25|848.55|846.15|0
1654511700000|2022-06-06 10:35:00|848.79|846.39|850.42|848.02|850.88|848.48|848.55|846.15|0
1654512000000|2022-06-06 10:40:00|850.18|847.78|849.95|847.55|850.3|847.9|849.72|847.32|0
1654512300000|2022-06-06 10:45:00|850.18|847.78|850.18|847.78|850.3|847.9|849.48|847.08|0
1654512600000|2022-06-06 10:50:00|850.07|847.67|848.78|846.38|850.41|848.01|848.55|846.15|0
1654512900000|2022-06-06 10:55:00|848.91|846.51|849.02|846.62|849.48|847.08|847.98|845.58|0
1654513200000|2022-06-06 11:00:00|849.48|847.08|851.11|848.71|851.58|849.18|849.48|847.08|0
1654513500000|2022-06-06 11:05:00|851.34|848.94|851.34|848.94|851.58|849.18|850.64|848.24|0
1654513800000|2022-06-06 11:10:00|851.23|848.83|851.58|849.18|851.58|849.18|850.88|848.48|0
1654514100000|2022-06-06 11:15:00|851.34|848.94|849.83|847.43|851.58|849.18|849.48|847.08|0
1654514400000|2022-06-06 11:20:00|849.71|847.31|848.08|845.68|850.41|848.01|847.85|845.45|0
1654514700000|2022-06-06 11:25:00|847.85|845.45|849.01|846.61|849.94|847.54|847.85|845.45|0
1654515000000|2022-06-06 11:30:00|849.13|846.73|849.25|846.85|849.71|847.31|847.62|845.22|0
1654515300000|2022-06-06 11:35:00|849.71|847.31|849.94|847.54|850.18|847.78|848.78|846.38|0
1654515600000|2022-06-06 11:40:00|849.83|847.43|851.69|849.29|851.8|849.4|849.83|847.43|0
1654515900000|2022-06-06 11:45:00|851.57|849.17|854.37|851.97|855.53|853.13|851.11|848.71|0
1654516200000|2022-06-06 11:50:00|854.49|852.09|852.16|849.76|855.3|852.9|851.1|848.7|0
1654516500000|2022-06-06 11:55:00|850.17|847.77|847.85|845.45|850.87|848.47|847.85|845.45|0
1654516800000|2022-06-06 12:00:00|847.38|844.98|849.01|846.61|849.01|846.61|847.38|844.98|0
1654517100000|2022-06-06 12:05:00|849.24|846.84|847.85|845.45|849.47|847.07|845.99|843.59|0
1654517400000|2022-06-06 12:10:00|848.08|845.68|847.15|844.75|848.08|845.68|846.45|844.05|0
1654517700000|2022-06-06 12:15:00|847.04|844.64|848.31|845.91|848.31|845.91|846.22|843.82|0
1654518000000|2022-06-06 12:20:00|848.2|845.8|851.1|848.7|851.69|849.29|848.2|845.8|0
1654518300000|2022-06-06 12:25:00|851.33|848.93|850.32|847.92|851.69|849.29|848.54|846.14|0
1654518600000|2022-06-06 12:30:00|850.2|847.8|847.87|845.47|850.2|847.8|847.64|845.24|0
1654518900000|2022-06-06 12:35:00|848.11|845.71|845.31|842.91|848.11|845.71|845.31|842.91|0
1654519200000|2022-06-06 12:40:00|845.55|843.15|846.48|844.08|847.64|845.24|845.31|842.91|0
1654519500000|2022-06-06 12:45:00|846.71|844.31|844.74|842.34|846.94|844.54|842.29|839.89|0
1654519800000|2022-06-06 12:50:00|844.85|842.45|846.94|844.54|847.87|845.47|844.15|841.75|0
1654520100000|2022-06-06 12:55:00|847.17|844.77|848.1|845.7|848.57|846.17|846.36|843.96|0
1654520400000|2022-06-06 13:00:00|847.87|845.47|847.64|845.24|849.03|846.63|847.4|845|0
1654520700000|2022-06-06 13:05:00|847.99|845.59|846.01|843.61|847.99|845.59|845.08|842.68|0
1654521000000|2022-06-06 13:10:00|846.24|843.84|846.01|843.61|846.47|844.07|844.61|842.21|0
1654521300000|2022-06-06 13:15:00|845.77|843.37|848.8|846.4|851.13|848.73|845.77|843.37|0
1654521600000|2022-06-06 13:20:00|849.03|846.63|850.43|848.03|851.83|849.43|848.57|846.17|0
1654521900000|2022-06-06 13:25:00|850.66|848.26|850.43|848.03|851.83|849.43|850.43|848.03|0
1654522200000|2022-06-06 13:30:00|849.15|846.75|850.43|848.03|854.62|852.22|846|843.6|0
1654522500000|2022-06-06 13:35:00|850.89|848.49|854.86|852.46|859.06|856.66|850.08|847.68|0
1654522800000|2022-06-06 13:40:00|854.39|851.99|851.13|848.73|856.72|854.32|843.91|841.51|0
1654523100000|2022-06-06 13:45:00|851.59|849.19|856.02|853.62|860.46|858.06|849.85|847.45|0
1654523400000|2022-06-06 13:50:00|855.79|853.39|854.28|851.88|859.06|856.66|852.99|850.59|0
1654523700000|2022-06-06 13:55:00|854.62|852.22|847.4|845|856.49|854.09|847.16|844.76|0
1654524000000|2022-06-06 14:00:00|845.77|843.37|837.41|835.01|847.4|845|836.25|833.85|0
1654524300000|2022-06-06 14:05:00|837.87|835.47|837.76|835.36|838.69|836.29|833.17|830.77|0
1654524600000|2022-06-06 14:10:00|837.3|834.9|836.14|833.74|838.46|836.06|835.21|832.81|0
1654524900000|2022-06-06 14:15:00|836.37|833.97|840.31|837.91|843.1|840.7|835.67|833.27|0
1654525200000|2022-06-06 14:20:00|841.24|838.84|840.86|838.46|842.63|840.23|838.92|836.52|0
1654525500000|2022-06-06 14:25:00|841.56|839.16|839.95|837.55|844.36|841.96|837.52|835.12|0
1654525800000|2022-06-06 14:30:00|839.02|836.62|838.1|835.7|841.57|839.17|836.94|834.54|0
1654526100000|2022-06-06 14:35:00|837.86|835.46|839.02|836.62|842.5|840.1|836.94|834.54|0
1654526400000|2022-06-06 14:40:00|838.33|835.93|838.33|835.93|843.66|841.26|836.94|834.54|0
1654526700000|2022-06-06 14:45:00|837.86|835.46|836.94|834.54|840.41|838.01|836.94|834.54|0
1654527000000|2022-06-06 14:50:00|837.17|834.77|841.34|838.94|841.57|839.17|834.85|832.45|0
1654527300000|2022-06-06 14:55:00|841.11|838.71|838.56|836.16|842.27|839.87|837.86|835.46|0
1654527600000|2022-06-06 15:00:00|838.32|835.92|840.41|838.01|840.87|838.47|835.08|832.68|0
1654527900000|2022-06-06 15:05:00|840.64|838.24|845.75|843.35|846.21|843.81|838.09|835.69|0
1654528200000|2022-06-06 15:10:00|846.44|844.04|854.12|851.72|856.21|853.81|846.44|844.04|0
1654528500000|2022-06-06 15:15:00|855.05|852.65|868.85|866.45|868.85|866.45|853.65|851.25|0
1654528800000|2022-06-06 15:20:00|869.55|867.15|867.45|865.05|870.25|867.85|864.89|862.49|0
1654529100000|2022-06-06 15:25:00|867.22|864.82|864.42|862.02|868.62|866.22|863.49|861.09|0
1654529400000|2022-06-06 15:30:00|865.12|862.72|866.05|863.65|867.45|865.05|862.56|860.16|0
1654529700000|2022-06-06 15:35:00|867.22|864.82|866.28|863.88|868.85|866.45|863.72|861.32|0
1654530000000|2022-06-06 15:40:00|866.75|864.35|860|857.6|866.98|864.58|859.53|857.13|0
1654530300000|2022-06-06 15:45:00|860.46|858.06|863.02|860.62|863.02|860.62|856.51|854.11|0
1654530600000|2022-06-06 15:50:00|863.49|861.09|861.86|859.46|864.42|862.02|859.76|857.36|0
1654530900000|2022-06-06 15:55:00|861.39|858.99|861.16|858.76|863.72|861.32|859.76|857.36|0
1654531200000|2022-06-06 16:00:00|861.62|859.22|875.15|872.75|877.72|875.32|861.16|858.76|0
1654531500000|2022-06-06 16:05:00|874.68|872.28|878.42|876.02|878.65|876.25|872.58|870.18|0
1654531800000|2022-06-06 16:10:00|878.65|876.25|881.46|879.06|883.33|880.93|877.72|875.32|0
1654532100000|2022-06-06 16:15:00|882.63|880.23|879.59|877.19|883.33|880.93|877.72|875.32|0
1654532400000|2022-06-06 16:20:00|880.06|877.66|882.86|880.46|882.86|880.46|877.48|875.08|0
1654532700000|2022-06-06 16:25:00|882.4|880|883.8|881.4|885.44|883.04|879.35|876.95|0
1654533000000|2022-06-06 16:30:00|884.03|881.63|880.88|878.48|888.49|886.09|880.76|878.36|0
1654533300000|2022-06-06 16:35:00|881.22|878.82|878.42|876.02|881.93|879.53|877.95|875.55|0
1654533600000|2022-06-06 16:40:00|878.65|876.25|877.37|874.97|879.82|877.42|876.08|873.68|0
1654533900000|2022-06-06 16:45:00|877.01|874.61|876.78|874.38|877.95|875.55|874.91|872.51|0
1654534200000|2022-06-06 16:50:00|877.48|875.08|876.78|874.38|881.22|878.82|876.54|874.14|0
1654534500000|2022-06-06 16:55:00|877.13|874.73|874.44|872.04|877.71|875.31|873.27|870.87|0
1654534800000|2022-06-06 17:00:00|874.21|871.81|878.88|876.48|878.88|876.48|874.21|871.81|0
1654535100000|2022-06-06 17:05:00|878.41|876.01|876.07|873.67|878.88|876.48|874.21|871.81|0
1654535400000|2022-06-06 17:10:00|875.37|872.97|880.74|878.34|883.31|880.91|875.37|872.97|0
1654535700000|2022-06-06 17:15:00|880.97|878.57|881.9|879.5|885.17|882.77|880.04|877.64|0
1654536000000|2022-06-06 17:20:00|882.14|879.74|880.74|878.34|884.94|882.54|878.87|876.47|0
1654536300000|2022-06-06 17:25:00|881.44|879.04|880.03|877.63|882.6|880.2|879.33|876.93|0
1654536600000|2022-06-06 17:30:00|880.27|877.87|877.47|875.07|881.2|878.8|876.54|874.14|0
1654536900000|2022-06-06 17:35:00|878.17|875.77|870.71|868.31|878.4|876|868.62|866.22|0
1654537200000|2022-06-06 17:40:00|870.25|867.85|867.22|864.82|870.94|868.54|865.36|862.96|0
1654537500000|2022-06-06 17:45:00|866.99|864.59|866.76|864.36|870.24|867.84|866.29|863.89|0
1654537800000|2022-06-06 17:50:00|866.99|864.59|865.82|863.42|867.45|865.05|863.5|861.1|0
1654538100000|2022-06-06 17:55:00|865.59|863.19|862.8|860.4|865.59|863.19|862.57|860.17|0
1654538400000|2022-06-06 18:00:00|862.57|860.17|863.5|861.1|865.13|862.73|862.57|860.17|0
1654538700000|2022-06-06 18:05:00|863.73|861.33|865.82|863.42|868.85|866.45|862.8|860.4|0
1654539000000|2022-06-06 18:10:00|866.06|863.66|868.15|865.75|868.15|865.75|864.89|862.49|0
1654539300000|2022-06-06 18:15:00|868.61|866.21|869.08|866.68|871.4|869|867.22|864.82|0
1654539600000|2022-06-06 18:20:00|869.31|866.91|877|874.6|879.33|876.93|869.31|866.91|0
1654539900000|2022-06-06 18:25:00|877.93|875.53|880.96|878.56|883.3|880.9|876.76|874.36|0
1654540200000|2022-06-06 18:30:00|881.66|879.26|880.96|878.56|883.53|881.13|879.56|877.16|0
1654540500000|2022-06-06 18:35:00|880.49|878.09|884|881.6|885.16|882.76|878.86|876.46|0
1654540800000|2022-06-06 18:40:00|883.76|881.36|879.79|877.39|884.35|881.95|879.09|876.69|0
1654541100000|2022-06-06 18:45:00|879.91|877.51|880.96|878.56|881.19|878.79|876.76|874.36|0
1654541400000|2022-06-06 18:50:00|881.89|879.49|881.19|878.79|889.84|887.44|880.96|878.56|0
1654541700000|2022-06-06 18:55:00|882.36|879.96|880.96|878.56|883.29|880.89|877.46|875.06|0
1654542000000|2022-06-06 19:00:00|881.66|879.26|881.19|878.79|883.76|881.36|877.46|875.06|0
1654542300000|2022-06-06 19:05:00|881.89|879.49|884.46|882.06|886.1|883.7|880.02|877.62|0
1654542600000|2022-06-06 19:10:00|884.93|882.53|884.11|881.71|887.15|884.75|882.01|879.61|0
1654542900000|2022-06-06 19:15:00|884.58|882.18|888.56|886.16|888.79|886.39|880.61|878.21|0
1654543200000|2022-06-06 19:20:00|889.26|886.86|887.15|884.75|892.54|890.14|884.81|882.41|0
1654543500000|2022-06-06 19:25:00|886.92|884.52|887.62|885.22|889.02|886.62|885.28|882.88|0
1654543800000|2022-06-06 19:30:00|888.09|885.69|886.92|884.52|889.02|886.62|884.34|881.94|0
1654544100000|2022-06-06 19:35:00|886.68|884.28|889.26|886.86|892.54|890.14|886.21|883.81|0
1654544400000|2022-06-06 19:40:00|889.72|887.32|880.84|878.44|891.13|888.73|880.84|878.44|0
1654544700000|2022-06-06 19:45:00|881.07|878.67|885.74|883.34|887.85|885.45|879.44|877.04|0
1654545000000|2022-06-06 19:50:00|885.98|883.58|877.11|874.71|885.98|883.58|876.99|874.59|0
1654545300000|2022-06-06 19:55:00|877.93|875.53|879.8|877.4|883.07|880.67|875.12|872.72|0
1654545600000|2022-06-06 20:00:00|881.44|879.04|882.84|880.44|883.07|880.67|880.5|878.1|0
1654545900000|2022-06-06 20:05:00|882.61|880.21|882.84|880.44|883.31|880.91|881.2|878.8|0
1654546200000|2022-06-06 20:10:00|883.07|880.67|883.07|880.67|883.54|881.14|881.2|878.8|0
1654546500000|2022-06-06 20:15:00|883.51|880.71|881.63|878.83|883.74|880.94|881.4|878.6|0
1654546800000|2022-06-06 20:20:00|881.87|879.07|881.52|878.72|881.87|879.07|880.93|878.13|0
1654547100000|2022-06-06 20:25:00|881.4|878.6|882.8|880|882.8|880|881.16|878.36|0
1654547400000|2022-06-06 20:30:00|882.46|879.66|880.46|877.66|882.57|879.77|880.23|877.43|0
1654547700000|2022-06-06 20:35:00|880.35|877.55|879.52|876.72|880.93|878.13|879.29|876.49|0
1654548000000|2022-06-06 20:40:00|879.65|876.85|879.76|876.96|880.23|877.43|879.52|876.72|0
1654548300000|2022-06-06 20:45:00|879.99|877.19|879.99|877.19|880.23|877.43|879.76|876.96|0
1654548600000|2022-06-06 20:50:00|879.52|876.72|878.59|875.79|879.99|877.19|878.35|875.55|0
1654548900000|2022-06-06 20:55:00|878.35|875.55|879.98|877.18|879.98|877.18|878.12|875.32|0
1654549200000|2022-06-06 21:00:00|879.84|877.04|879.57|876.77|880.05|877.25|879.57|876.77|0
1654549500000|2022-06-06 21:05:00|879.53|876.73|879.46|876.66|879.53|876.73|879.06|876.26|0
1654549800000|2022-06-06 21:10:00|879.17|876.37|879.67|876.87|880.63|877.83|879.13|876.33|0
1654550100000|2022-06-06 21:15:00|879.43|876.63|879.7|876.9|879.74|876.94|879.26|876.46|0
1654550400000|2022-06-06 21:20:00|879.74|876.94|879.94|877.14|880.11|877.31|879.46|876.66|0
1654550700000|2022-06-06 21:25:00|879.98|877.18|879.67|876.87|880.04|877.24|879.67|876.87|0
1654551000000|2022-06-06 21:30:00|879.63|876.83|880.62|877.82|880.62|877.82|879.63|876.83|0
1654551300000|2022-06-06 21:35:00|880.86|878.06|880.56|877.76|880.96|878.16|880.07|877.27|0
1654551600000|2022-06-06 21:40:00|880.38|877.58|880.07|877.27|880.38|877.58|880.07|877.27|0
1654551900000|2022-06-06 21:45:00|879.87|877.07|879.67|876.87|879.87|877.07|879.53|876.73|0
1654552200000|2022-06-06 21:50:00|879.9|877.1|879.67|876.87|879.9|877.1|879.67|876.87|0
1654552500000|2022-06-06 21:55:00|879.63|876.83|879.16|876.36|879.63|876.83|879.16|876.36|0
1654552800000|2022-06-06 22:00:00|880.11|877.31|879.4|876.6|880.22|877.42|877.53|874.73|0
1654553100000|2022-06-06 22:05:00|879.05|876.25|880.45|877.65|880.45|877.65|878.11|875.31|0
1654553400000|2022-06-06 22:10:00|880.22|877.42|879.28|876.48|880.68|877.88|878.93|876.13|0
1654553700000|2022-06-06 22:15:00|879.75|876.95|880.8|878|881.39|878.59|879.05|876.25|0
1654554000000|2022-06-06 22:20:00|880.68|877.88|882.56|879.76|882.91|880.11|880.68|877.88|0
1654554300000|2022-06-06 22:25:00|882.68|879.88|882.21|879.41|882.79|879.99|881.62|878.82|0
1654554600000|2022-06-06 22:30:00|882.32|879.52|883.49|880.69|883.73|880.93|881.85|879.05|0
1654554900000|2022-06-06 22:35:00|883.38|880.58|884.9|882.1|885.6|882.8|882.32|879.52|0
1654555200000|2022-06-06 22:40:00|884.66|881.86|884.66|881.86|885.36|882.56|883.61|880.81|0
1654555500000|2022-06-06 22:45:00|884.43|881.63|883.72|880.92|884.66|881.86|882.79|879.99|0
1654555800000|2022-06-06 22:50:00|883.61|880.81|883.96|881.16|884.19|881.39|882.55|879.75|0
1654556100000|2022-06-06 22:55:00|884.19|881.39|884.19|881.39|885.13|882.33|884.08|881.28|0
1654556400000|2022-06-06 23:00:00|884.08|881.28|883.49|880.69|884.89|882.09|883.49|880.69|0
1654556700000|2022-06-06 23:05:00|883.72|880.92|882.08|879.28|883.72|880.92|882.08|879.28|0
1654557000000|2022-06-06 23:10:00|882.32|879.52|881.61|878.81|882.44|879.64|881.38|878.58|0
1654557300000|2022-06-06 23:15:00|881.38|878.58|881.61|878.81|881.85|879.05|881.38|878.58|0
1654557600000|2022-06-06 23:20:00|881.38|878.58|882.2|879.4|882.31|879.51|881.38|878.58|0
1654557900000|2022-06-06 23:25:00|882.31|879.51|881.73|878.93|882.31|879.51|881.38|878.58|0
1654558200000|2022-06-06 23:30:00|881.38|878.58|881.85|879.05|881.85|879.05|881.38|878.58|0
1654558500000|2022-06-06 23:35:00|881.61|878.81|882.08|879.28|882.43|879.63|881.38|878.58|0
1654558800000|2022-06-06 23:40:00|882.31|879.51|881.61|878.81|882.78|879.98|881.61|878.81|0
1654559100000|2022-06-06 23:45:00|881.38|878.58|878.33|875.53|881.61|878.81|878.33|875.53|0
1654559400000|2022-06-06 23:50:00|878.1|875.3|878.1|875.3|878.92|876.12|876.93|874.13|0
1654559700000|2022-06-06 23:55:00|878.22|875.42|879.5|876.7|879.5|876.7|877.16|874.36|0
1654560000000|2022-06-07 00:00:00|879.27|876.47|886.06|883.26|886.18|883.38|879.27|876.47|0
1654560300000|2022-06-07 00:05:00|885.95|883.15|887.82|885.02|888.17|885.37|885.95|883.15|0
1654560600000|2022-06-07 00:10:00|887.93|885.13|888.99|886.19|889.58|886.78|887.7|884.9|0
1654560900000|2022-06-07 00:15:00|889.23|886.43|887.93|885.13|890.51|887.71|887.35|884.55|0
1654561200000|2022-06-07 00:20:00|888.52|885.72|890.51|887.71|890.87|888.07|888.17|885.37|0
1654561500000|2022-06-07 00:25:00|890.75|887.95|890.17|887.37|891.45|888.65|890.04|887.24|0
1654561800000|2022-06-07 00:30:00|890.28|887.48|893.8|891|894.27|891.47|890.17|887.37|0
1654562100000|2022-06-07 00:35:00|892.63|889.83|890.28|887.48|893.1|890.3|890.28|887.48|0
1654562400000|2022-06-07 00:40:00|890.04|887.24|889.81|887.01|891.22|888.42|889.81|887.01|0
1654562700000|2022-06-07 00:45:00|890.04|887.24|890.28|887.48|891.69|888.89|889.81|887.01|0
1654563000000|2022-06-07 00:50:00|890.04|887.24|892.04|889.24|892.39|889.59|889.57|886.77|0
1654563300000|2022-06-07 00:55:00|890.98|888.18|890.87|888.07|891.68|888.88|890.28|887.48|0
1654563600000|2022-06-07 01:00:00|890.74|887.94|887.93|885.13|890.98|888.18|887.93|885.13|0
1654563900000|2022-06-07 01:05:00|888.16|885.36|888.16|885.36|888.63|885.83|886.76|883.96|0
1654564200000|2022-06-07 01:10:00|888.4|885.6|889.57|886.77|890.04|887.24|887.69|884.89|0
1654564500000|2022-06-07 01:15:00|889.93|887.13|887.46|884.66|890.16|887.36|886.64|883.84|0
1654564800000|2022-06-07 01:20:00|887.35|884.55|889.33|886.53|889.8|887|887.35|884.55|0
1654565100000|2022-06-07 01:25:00|889.57|886.77|903.2|900.4|905.8|903|889.57|886.77|0
1654565400000|2022-06-07 01:30:00|902.73|899.93|900.74|897.94|904.85|902.05|900.38|897.58|0
1654565700000|2022-06-07 01:35:00|900.61|897.81|899.44|896.64|901.79|898.99|898.5|895.7|0
1654566000000|2022-06-07 01:40:00|899.67|896.87|896.38|893.58|900.14|897.34|896.38|893.58|0
1654566300000|2022-06-07 01:45:00|896.14|893.34|896.14|893.34|897.32|894.52|895.09|892.29|0
1654566600000|2022-06-07 01:50:00|895.91|893.11|896.61|893.81|896.97|894.17|895.79|892.99|0
1654566900000|2022-06-07 01:55:00|896.85|894.05|897.55|894.75|899.43|896.63|896.61|893.81|0
1654567200000|2022-06-07 02:00:00|897.44|894.64|898.26|895.46|898.73|895.93|896.38|893.58|0
1654567500000|2022-06-07 02:05:00|898.14|895.34|901.55|898.75|901.55|898.75|897.32|894.52|0
1654567800000|2022-06-07 02:10:00|901.32|898.52|902.62|899.82|902.85|900.05|901.32|898.52|0
1654568100000|2022-06-07 02:15:00|902.49|899.69|902.49|899.69|902.96|900.16|901.08|898.28|0
1654568400000|2022-06-07 02:20:00|902.26|899.46|900.14|897.34|902.38|899.58|899.67|896.87|0
1654568700000|2022-06-07 02:25:00|899.9|897.1|901.31|898.51|901.55|898.75|899.67|896.87|0
1654569000000|2022-06-07 02:30:00|901.2|898.4|902.26|899.46|902.49|899.69|900.84|898.04|0
1654569300000|2022-06-07 02:35:00|902.02|899.22|902.14|899.34|902.49|899.69|901.31|898.51|0
1654569600000|2022-06-07 02:40:00|902.25|899.45|902.61|899.81|902.73|899.93|902.02|899.22|0
1654569900000|2022-06-07 02:45:00|902.73|899.93|903.79|900.99|904.5|901.7|902.73|899.93|0
1654570200000|2022-06-07 02:50:00|903.9|901.1|902.96|900.16|903.9|901.1|902.72|899.92|0
1654570500000|2022-06-07 02:55:00|903.2|900.4|903.19|900.39|904.37|901.57|902.96|900.16|0
1654570800000|2022-06-07 03:00:00|903.08|900.28|903.06|900.26|903.43|900.63|902.59|899.79|0
1654571100000|2022-06-07 03:05:00|902.82|900.02|903.29|900.49|903.29|900.49|902.58|899.78|0
1654571400000|2022-06-07 03:10:00|903.06|900.26|901.64|898.84|903.06|900.26|901.17|898.37|0
1654571700000|2022-06-07 03:15:00|901.41|898.61|898.11|895.31|901.64|898.84|897.53|894.73|0
1654572000000|2022-06-07 03:20:00|898.47|895.67|896.93|894.13|898.58|895.78|896.93|894.13|0
1654572300000|2022-06-07 03:25:00|896.7|893.9|897.4|894.6|897.4|894.6|895.52|892.72|0
1654572600000|2022-06-07 03:30:00|897.29|894.49|897.64|894.84|897.87|895.07|897.17|894.37|0
1654572900000|2022-06-07 03:35:00|897.4|894.6|896.82|894.02|898.58|895.78|895.99|893.19|0
1654573200000|2022-06-07 03:40:00|896.93|894.13|896.46|893.66|897.4|894.6|896.22|893.42|0
1654573500000|2022-06-07 03:45:00|896.22|893.42|895.75|892.95|896.93|894.13|895.28|892.48|0
1654573800000|2022-06-07 03:50:00|895.52|892.72|895.05|892.25|896.69|893.89|894.81|892.01|0
1654574100000|2022-06-07 03:55:00|895.4|892.6|897.76|894.96|897.87|895.07|894.58|891.78|0
1654574400000|2022-06-07 04:00:00|897.52|894.72|898.93|896.13|899.52|896.72|897.4|894.6|0
1654574700000|2022-06-07 04:05:00|899.05|896.25|898.93|896.13|899.75|896.95|898.22|895.42|0
1654575000000|2022-06-07 04:10:00|899.16|896.36|898.69|895.89|899.16|896.36|898.46|895.66|0
1654575300000|2022-06-07 04:15:00|898.81|896.01|898.46|895.66|899.4|896.6|898.46|895.66|0
1654575600000|2022-06-07 04:20:00|898.45|895.65|897.28|894.48|898.69|895.89|897.28|894.48|0
1654575900000|2022-06-07 04:25:00|897.51|894.71|896.81|894.01|897.98|895.18|896.81|894.01|0
1654576200000|2022-06-07 04:30:00|897.04|894.24|902.92|900.12|903.16|900.36|896.81|894.01|0
1654576500000|2022-06-07 04:35:00|903.16|900.36|901.51|898.71|903.16|900.36|900.8|898|0
1654576800000|2022-06-07 04:40:00|901.4|898.6|901.51|898.71|902.34|899.54|901.27|898.47|0
1654577100000|2022-06-07 04:45:00|901.87|899.07|901.74|898.94|903.28|900.48|901.51|898.71|0
1654577400000|2022-06-07 04:50:00|901.98|899.18|901.98|899.18|902.21|899.41|900.93|898.13|0
1654577700000|2022-06-07 04:55:00|901.74|898.94|901.16|898.36|901.74|898.94|900.45|897.65|0
1654578000000|2022-06-07 05:00:00|901.04|898.24|900.57|897.77|901.51|898.71|899.86|897.06|0
1654578300000|2022-06-07 05:05:00|900.8|898|903.39|900.59|903.62|900.82|900.8|898|0
1654578600000|2022-06-07 05:10:00|903.62|900.82|904.57|901.77|905.04|902.24|902.68|899.88|0
1654578900000|2022-06-07 05:15:00|904.69|901.89|903.51|900.71|904.69|901.89|902.68|899.88|0
1654579200000|2022-06-07 05:20:00|903.62|900.82|906.92|904.12|907.39|904.59|902.57|899.77|0
1654579500000|2022-06-07 05:25:00|907.16|904.36|912.51|909.71|912.63|909.83|906.68|903.88|0
1654579800000|2022-06-07 05:30:00|912.27|909.47|911.19|908.39|912.96|910.16|910.25|907.45|0
1654580100000|2022-06-07 05:35:00|910.96|908.16|911.55|908.75|912.6|909.8|910.02|907.22|0
1654580400000|2022-06-07 05:40:00|911.66|908.86|910.49|907.69|911.66|908.86|909.31|906.51|0
1654580700000|2022-06-07 05:45:00|910.25|907.45|910.25|907.45|911.9|909.1|909.08|906.28|0
1654581000000|2022-06-07 05:50:00|910.02|907.22|910.02|907.22|910.72|907.92|909.08|906.28|0
1654581300000|2022-06-07 05:55:00|909.78|906.98|911.42|908.62|911.66|908.86|908.61|905.81|0
1654581600000|2022-06-07 06:00:00|910.95|908.15|903.68|900.88|910.95|908.15|902.74|899.94|0
1654581900000|2022-06-07 06:05:00|902.97|900.17|905.32|902.52|905.79|902.99|902.97|900.17|0
1654582200000|2022-06-07 06:10:00|905.55|902.75|904.15|901.35|905.55|902.75|904.15|901.35|0
1654582500000|2022-06-07 06:15:00|904.03|901.23|903.44|900.64|904.38|901.58|902.5|899.7|0
1654582800000|2022-06-07 06:20:00|903.21|900.41|903.91|901.11|904.5|901.7|902.03|899.23|0
1654583100000|2022-06-07 06:25:00|903.67|900.87|901.33|898.53|904.61|901.81|901.33|898.53|0
1654583400000|2022-06-07 06:30:00|901.1|898.3|902.74|899.94|902.97|900.17|899.92|897.12|0
1654583700000|2022-06-07 06:35:00|902.5|899.7|903.44|900.64|903.91|901.11|902.03|899.23|0
1654584000000|2022-06-07 06:40:00|903.2|900.4|904.38|901.58|904.38|901.58|901.8|899|0
1654584300000|2022-06-07 06:45:00|904.14|901.34|904.84|902.04|907.66|904.86|904.14|901.34|0
1654584600000|2022-06-07 06:50:00|905.31|902.51|904.38|901.58|905.31|902.51|902.5|899.7|0
1654584900000|2022-06-07 06:55:00|905.08|902.28|904.61|901.81|906.37|903.57|904.61|901.81|0
1654585200000|2022-06-07 07:00:00|904.84|902.04|903.9|901.1|904.84|902.04|900.28|897.48|0
1654585500000|2022-06-07 07:05:00|903.94|901.54|900.31|897.91|905.23|902.83|900.31|897.91|0
1654585800000|2022-06-07 07:10:00|900.66|898.26|896.68|894.28|901.36|898.96|896.33|893.93|0
1654586100000|2022-06-07 07:15:00|896.21|893.81|899.95|897.55|900.89|898.49|893.4|891|0
1654586400000|2022-06-07 07:20:00|900.19|897.79|898.59|896.19|901.28|898.88|898|895.6|0
1654586700000|2022-06-07 07:25:00|898.23|895.83|897.76|895.36|899.4|897|895.89|893.49|0
1654587000000|2022-06-07 07:30:00|897.88|895.48|896.35|893.95|897.88|895.48|893.54|891.14|0
1654587300000|2022-06-07 07:35:00|896.71|894.31|900.11|897.71|900.11|897.71|895.88|893.48|0
1654587600000|2022-06-07 07:40:00|900.34|897.94|897.06|894.66|900.34|897.94|896.12|893.72|0
1654587900000|2022-06-07 07:45:00|897.29|894.89|894.6|892.2|897.29|894.89|891.9|889.5|0
1654588200000|2022-06-07 07:50:00|894.48|892.08|895.3|892.9|896|893.6|893.3|890.9|0
1654588500000|2022-06-07 07:55:00|895.41|893.01|896.12|893.72|896.59|894.19|893.77|891.37|0
1654588800000|2022-06-07 08:00:00|895.88|893.48|894.47|892.07|897.29|894.89|893.77|891.37|0
1654589100000|2022-06-07 08:05:00|894.01|891.61|893.54|891.14|894.6|892.2|891.66|889.26|0
1654589400000|2022-06-07 08:10:00|893.19|890.79|894.36|891.96|894.94|892.54|892.83|890.43|0
1654589700000|2022-06-07 08:15:00|894.24|891.84|895.41|893.01|897.29|894.89|894.13|891.73|0
1654590000000|2022-06-07 08:20:00|894.94|892.54|894.47|892.07|896.35|893.95|894|891.6|0
1654590300000|2022-06-07 08:25:00|894.59|892.19|895.41|893.01|895.53|893.13|892.83|890.43|0
1654590600000|2022-06-07 08:30:00|895.18|892.78|894|891.6|895.88|893.48|893.3|890.9|0
1654590900000|2022-06-07 08:35:00|894.24|891.84|890.25|887.85|894.47|892.07|889.79|887.39|0
1654591200000|2022-06-07 08:40:00|890.02|887.62|891.25|888.85|892.2|889.8|890.02|887.62|0
1654591500000|2022-06-07 08:45:00|890.78|888.38|891.96|889.56|892.19|889.79|890.55|888.15|0
1654591800000|2022-06-07 08:50:00|892.08|889.68|892.19|889.79|893.13|890.73|891.72|889.32|0
1654592100000|2022-06-07 08:55:00|892.32|889.92|892.19|889.79|892.9|890.5|891.49|889.09|0
1654592400000|2022-06-07 09:00:00|892.55|890.15|895.01|892.61|895.01|892.61|891.25|888.85|0
1654592700000|2022-06-07 09:05:00|894.78|892.38|895.72|893.32|897.13|894.73|894.31|891.91|0
1654593000000|2022-06-07 09:10:00|895.96|893.56|897.6|895.2|897.84|895.44|895.48|893.08|0
1654593300000|2022-06-07 09:15:00|897.49|895.09|895.01|892.61|898.54|896.14|895.01|892.61|0
1654593600000|2022-06-07 09:20:00|895.37|892.97|893.84|891.44|895.48|893.08|893.6|891.2|0
1654593900000|2022-06-07 09:25:00|893.96|891.56|892.43|890.03|893.96|891.56|891.72|889.32|0
1654594200000|2022-06-07 09:30:00|892.31|889.91|891.72|889.32|892.66|890.26|890.78|888.38|0
1654594500000|2022-06-07 09:35:00|891.61|889.21|893.83|891.43|893.83|891.43|891.25|888.85|0
1654594800000|2022-06-07 09:40:00|894.07|891.67|896.54|894.14|896.89|894.49|894.07|891.67|0
1654595100000|2022-06-07 09:45:00|896.66|894.26|897.13|894.73|897.6|895.2|896.42|894.02|0
1654595400000|2022-06-07 09:50:00|897.36|894.96|898.3|895.9|898.54|896.14|897.13|894.73|0
1654595700000|2022-06-07 09:55:00|898.54|896.14|898.3|895.9|898.77|896.37|896.66|894.26|0
1654596000000|2022-06-07 10:00:00|898.54|896.14|896.89|894.49|898.54|896.14|896.66|894.26|0
1654596300000|2022-06-07 10:05:00|897.13|894.73|896.78|894.38|897.25|894.85|896.65|894.25|0
1654596600000|2022-06-07 10:10:00|896.89|894.49|897.13|894.73|897.36|894.96|896.65|894.25|0
1654596900000|2022-06-07 10:15:00|897.25|894.85|904.19|901.79|904.43|902.03|897.13|894.73|0
1654597200000|2022-06-07 10:20:00|904.43|902.03|904.43|902.03|907.02|904.62|903.48|901.08|0
1654597500000|2022-06-07 10:25:00|904.19|901.79|903.72|901.32|904.9|902.5|901.84|899.44|0
1654597800000|2022-06-07 10:30:00|903.61|901.21|900.19|897.79|903.72|901.32|899.72|897.32|0
1654598100000|2022-06-07 10:35:00|899.96|897.56|898.2|895.8|900.55|898.15|897.6|895.2|0
1654598400000|2022-06-07 10:40:00|898.07|895.67|901.02|898.62|901.02|898.62|897.84|895.44|0
1654598700000|2022-06-07 10:45:00|900.9|898.5|897.84|895.44|901.13|898.73|897.37|894.97|0
1654599000000|2022-06-07 10:50:00|897.6|895.2|897.6|895.2|898.54|896.14|896.19|893.79|0
1654599300000|2022-06-07 10:55:00|897.72|895.32|908.2|905.8|910.32|907.92|896.66|894.26|0
1654599600000|2022-06-07 11:00:00|908.67|906.27|903.83|901.43|908.89|906.49|903.4|901|0
1654599900000|2022-06-07 11:05:00|904.3|901.9|911.37|908.97|911.6|909.2|903.6|901.2|0
1654600200000|2022-06-07 11:10:00|912.07|909.67|918.65|916.25|920.34|917.94|911.84|909.44|0
1654600500000|2022-06-07 11:15:00|918.77|916.37|913.34|910.94|919.59|917.19|912.99|910.59|0
1654600800000|2022-06-07 11:20:00|913.22|910.82|913.05|910.65|915.17|912.77|912.87|910.47|0
1654601100000|2022-06-07 11:25:00|913.17|910.77|910.69|908.29|914.58|912.18|909.75|907.35|0
1654601400000|2022-06-07 11:30:00|910.93|908.53|909.98|907.58|911.63|909.23|909.4|907|0
1654601700000|2022-06-07 11:35:00|909.87|907.47|909.75|907.35|910.69|908.29|909.04|906.64|0
1654602000000|2022-06-07 11:40:00|909.4|907|911.87|909.47|912.23|909.83|909.4|907|0
1654602300000|2022-06-07 11:45:00|911.99|909.59|909.87|907.47|911.99|909.59|909.75|907.35|0
1654602600000|2022-06-07 11:50:00|909.98|907.58|912.34|909.94|912.34|909.94|909.98|907.58|0
1654602900000|2022-06-07 11:55:00|912.1|909.7|911.16|908.76|912.81|910.41|910.69|908.29|0
1654603200000|2022-06-07 12:00:00|910.69|908.29|913.28|910.88|913.28|910.88|909.16|906.76|0
1654603500000|2022-06-07 12:05:00|913.51|911.11|913.75|911.35|913.98|911.58|911.63|909.23|0
1654603800000|2022-06-07 12:10:00|913.87|911.47|913.75|911.35|915.16|912.76|912.57|910.17|0
1654604100000|2022-06-07 12:15:00|913.51|911.11|916.11|913.71|916.58|914.18|912.81|910.41|0
1654604400000|2022-06-07 12:20:00|915.87|913.47|912.33|909.93|916.11|913.71|911.16|908.76|0
1654604700000|2022-06-07 12:25:00|911.86|909.46|912.8|910.4|912.8|910.4|911.16|908.76|0
1654605000000|2022-06-07 12:30:00|912.57|910.17|912.33|909.93|917.99|915.59|912.1|909.7|0
1654605300000|2022-06-07 12:35:00|912.46|910.06|914.45|912.05|916.81|914.41|911.63|909.23|0
1654605600000|2022-06-07 12:40:00|914.69|912.29|914.22|911.82|917.05|914.65|913.75|911.35|0
1654605900000|2022-06-07 12:45:00|913.75|911.35|917.05|914.65|917.28|914.88|911.63|909.23|0
1654606200000|2022-06-07 12:50:00|917.28|914.88|917.99|915.59|918.46|916.06|914.92|912.52|0
1654606500000|2022-06-07 12:55:00|917.75|915.35|919.17|916.77|919.64|917.24|916.34|913.94|0
1654606800000|2022-06-07 13:00:00|919.53|917.13|917.04|914.64|919.88|917.48|916.81|914.41|0
1654607100000|2022-06-07 13:05:00|917.28|914.88|918.69|916.29|919.17|916.77|916.34|913.94|0
1654607400000|2022-06-07 13:10:00|918.46|916.06|921.05|918.65|922.36|919.96|917.99|915.59|0
1654607700000|2022-06-07 13:15:00|920.82|918.42|919.64|917.24|920.82|918.42|917.51|915.11|0
1654608000000|2022-06-07 13:20:00|919.87|917.47|918.93|916.53|920.11|917.71|917.51|915.11|0
1654608300000|2022-06-07 13:25:00|918.46|916.06|916.1|913.7|920.11|917.71|916.1|913.7|0
1654608600000|2022-06-07 13:30:00|915.86|913.46|905.74|903.34|920.34|917.94|905.03|902.63|0
1654608900000|2022-06-07 13:35:00|906.21|903.81|907.38|904.98|909.03|906.63|902.68|900.28|0
1654609200000|2022-06-07 13:40:00|906.91|904.51|903.74|901.34|909.03|906.63|902.68|900.28|0
1654609500000|2022-06-07 13:45:00|903.39|900.99|901.27|898.87|905.97|903.57|900.57|898.17|0
1654609800000|2022-06-07 13:50:00|901.16|898.76|897.98|895.58|901.97|899.57|893.29|890.89|0
1654610100000|2022-06-07 13:55:00|897.04|894.64|901.27|898.87|903.15|900.75|895.52|893.12|0
1654610400000|2022-06-07 14:00:00|901.03|898.63|895.64|893.24|903.62|901.22|895.4|893|0
1654610700000|2022-06-07 14:05:00|895.4|893|901.12|898.72|903.12|900.72|893.29|890.89|0
1654611000000|2022-06-07 14:10:00|900.41|898.01|903.94|901.54|906.53|904.13|898.77|896.37|0
1654611300000|2022-06-07 14:15:00|903.71|901.31|903.24|900.84|907.24|904.84|900.65|898.25|0
1654611600000|2022-06-07 14:20:00|902.53|900.13|897.59|895.19|904.88|902.48|893.6|891.2|0
1654611900000|2022-06-07 14:25:00|897.36|894.96|885.16|882.76|899|896.6|883.99|881.59|0
1654612200000|2022-06-07 14:30:00|884.93|882.53|877.67|875.27|886.56|884.16|877.33|874.93|0
1654612500000|2022-06-07 14:35:00|877.91|875.51|869.71|867.31|879.08|876.68|868.55|866.15|0
1654612800000|2022-06-07 14:40:00|870.18|867.78|867.99|865.59|871.7|869.3|864.95|862.55|0
1654613100000|2022-06-07 14:45:00|867.52|865.12|863.91|861.51|869.15|866.75|863.56|861.16|0
1654613400000|2022-06-07 14:50:00|863.56|861.16|864.95|862.55|867.75|865.35|863.32|860.92|0
1654613700000|2022-06-07 14:55:00|865.42|863.02|868.92|866.52|870.08|867.68|864.95|862.55|0
1654614000000|2022-06-07 15:00:00|868.68|866.28|870.78|868.38|871.25|868.85|865.88|863.48|0
1654614300000|2022-06-07 15:05:00|871.02|868.62|869.47|867.07|874.52|872.12|869.47|867.07|0
1654614600000|2022-06-07 15:10:00|870.17|867.77|866.66|864.26|870.63|868.23|865.26|862.86|0
1654614900000|2022-06-07 15:15:00|867.36|864.96|872.32|869.92|872.79|870.39|866.19|863.79|0
1654615200000|2022-06-07 15:20:00|871.61|869.21|877.71|875.31|877.71|875.31|870.44|868.04|0
1654615500000|2022-06-07 15:25:00|878.17|875.77|880.28|877.88|881.93|879.53|875.6|873.2|0
1654615800000|2022-06-07 15:30:00|880.05|877.65|881.43|879.03|884.01|881.61|880.05|877.65|0
1654616100000|2022-06-07 15:35:00|881.19|878.79|879.32|876.92|884.71|882.31|879.08|876.68|0
1654616400000|2022-06-07 15:40:00|879.44|877.04|880.96|878.56|882.13|879.73|879.08|876.68|0
1654616700000|2022-06-07 15:45:00|881.43|879.03|887.52|885.12|888.23|885.83|878.62|876.22|0
1654617000000|2022-06-07 15:50:00|887.99|885.59|886.82|884.42|888.93|886.53|883.77|881.37|0
1654617300000|2022-06-07 15:55:00|887.05|884.65|880.72|878.32|887.05|884.65|879.32|876.92|0
1654617600000|2022-06-07 16:00:00|880.25|877.85|882.36|879.96|883.3|880.9|878.61|876.21|0
1654617900000|2022-06-07 16:05:00|882.6|880.2|884.71|882.31|887.52|885.12|882.6|880.2|0
1654618200000|2022-06-07 16:10:00|884.24|881.84|883.35|880.95|885.64|883.24|882.6|880.2|0
1654618500000|2022-06-07 16:15:00|884.05|881.65|888.04|885.64|890.63|888.23|883.12|880.72|0
1654618800000|2022-06-07 16:20:00|888.51|886.11|886.64|884.24|889.69|887.29|885.93|883.53|0
1654619100000|2022-06-07 16:25:00|886.87|884.47|884.76|882.36|886.87|884.47|883.11|880.71|0
1654619400000|2022-06-07 16:30:00|884.52|882.12|880.77|878.37|886.63|884.23|879.6|877.2|0
1654619700000|2022-06-07 16:35:00|880.53|878.13|878.66|876.26|882.17|879.77|878.66|876.26|0
1654620000000|2022-06-07 16:40:00|878.42|876.02|876.55|874.15|878.42|876.02|873.27|870.87|0
1654620300000|2022-06-07 16:45:00|876.32|873.92|874.44|872.04|876.32|873.92|873.51|871.11|0
1654620600000|2022-06-07 16:50:00|874.21|871.81|872.8|870.4|877.49|875.09|872.1|869.7|0
1654620900000|2022-06-07 16:55:00|873.04|870.64|873.74|871.34|875.85|873.45|872.34|869.94|0
1654621200000|2022-06-07 17:00:00|873.5|871.1|870.46|868.06|875.38|872.98|870|867.6|0
1654621500000|2022-06-07 17:05:00|870.7|868.3|867.89|865.49|872.8|870.4|867.89|865.49|0
1654621800000|2022-06-07 17:10:00|867.43|865.03|867.43|865.03|869.76|867.36|866.73|864.33|0
1654622100000|2022-06-07 17:15:00|867.19|864.79|866.02|863.62|867.89|865.49|864.62|862.22|0
1654622400000|2022-06-07 17:20:00|866.26|863.86|865.38|862.98|866.72|864.32|862.34|859.94|0
1654622700000|2022-06-07 17:25:00|865.15|862.75|864.68|862.28|866.32|863.92|863.74|861.34|0
1654623000000|2022-06-07 17:30:00|863.28|860.88|864.8|862.4|866.55|864.15|862.81|860.41|0
1654623300000|2022-06-07 17:35:00|865.15|862.75|864.91|862.51|867.49|865.09|863.51|861.11|0
1654623600000|2022-06-07 17:40:00|864.68|862.28|865.38|862.98|867.72|865.32|864.68|862.28|0
1654623900000|2022-06-07 17:45:00|865.61|863.21|865.38|862.98|867.49|865.09|863.74|861.34|0
1654624200000|2022-06-07 17:50:00|865.15|862.75|866.08|863.68|866.55|864.15|862.8|860.4|0
1654624500000|2022-06-07 17:55:00|866.55|864.15|867.48|865.08|867.71|865.31|865.37|862.97|0
1654624800000|2022-06-07 18:00:00|867.13|864.73|864.43|862.03|868.65|866.25|864.2|861.8|0
1654625100000|2022-06-07 18:05:00|864.2|861.8|856.49|854.09|865.14|862.74|856.26|853.86|0
1654625400000|2022-06-07 18:10:00|856.26|853.86|853.69|851.29|856.96|854.56|853.22|850.82|0
1654625700000|2022-06-07 18:15:00|853.22|850.82|856.72|854.32|857.19|854.79|852.29|849.89|0
1654626000000|2022-06-07 18:20:00|856.95|854.55|855.79|853.39|857.65|855.25|855.55|853.15|0
1654626300000|2022-06-07 18:25:00|855.55|853.15|854.85|852.45|857.42|855.02|853.92|851.52|0
1654626600000|2022-06-07 18:30:00|854.62|852.22|851.36|848.96|855.79|853.39|850.42|848.02|0
1654626900000|2022-06-07 18:35:00|851.12|848.72|853.22|850.82|853.69|851.29|850.66|848.26|0
1654627200000|2022-06-07 18:40:00|852.75|850.35|860.45|858.05|862.32|859.92|852.52|850.12|0
1654627500000|2022-06-07 18:45:00|861.16|858.76|863.26|860.86|864.43|862.03|858.12|855.72|0
1654627800000|2022-06-07 18:50:00|863.03|860.63|860.45|858.05|863.96|861.56|859.75|857.35|0
1654628100000|2022-06-07 18:55:00|861.39|858.99|857.88|855.48|862.32|859.92|857.42|855.02|0
1654628400000|2022-06-07 19:00:00|857.65|855.25|853.92|851.52|858.58|856.18|853.22|850.82|0
1654628700000|2022-06-07 19:05:00|853.68|851.28|853.68|851.28|855.78|853.38|851.58|849.18|0
1654629000000|2022-06-07 19:10:00|853.22|850.82|854.85|852.45|856.71|854.31|851.82|849.42|0
1654629300000|2022-06-07 19:15:00|855.08|852.68|852.52|850.12|855.08|852.68|851.58|849.18|0
1654629600000|2022-06-07 19:20:00|852.28|849.88|851.58|849.18|853.21|850.81|849.72|847.32|0
1654629900000|2022-06-07 19:25:00|851.12|848.72|850.88|848.48|852.75|850.35|849.95|847.55|0
1654630200000|2022-06-07 19:30:00|851.12|848.72|847.17|844.77|851.81|849.41|846.93|844.53|0
1654630500000|2022-06-07 19:35:00|847.4|845|843.68|841.28|847.86|845.46|843.68|841.28|0
1654630800000|2022-06-07 19:40:00|843.45|841.05|844.14|841.74|846|843.6|842.52|840.12|0
1654631100000|2022-06-07 19:45:00|843.68|841.28|840.89|838.49|844.84|842.44|840.43|838.03|0
1654631400000|2022-06-07 19:50:00|841.12|838.72|839.73|837.33|842.75|840.35|838.8|836.4|0
1654631700000|2022-06-07 19:55:00|839.96|837.56|843.91|841.51|843.91|841.51|839.04|836.64|0
1654632000000|2022-06-07 20:00:00|842.98|840.58|847.63|845.23|849.02|846.62|842.98|840.58|0
1654632300000|2022-06-07 20:05:00|847.4|845|846.46|844.06|848.09|845.69|845.77|843.37|0
1654632600000|2022-06-07 20:10:00|846.7|844.3|846.7|844.3|846.7|844.3|846|843.6|0
1654632900000|2022-06-07 20:15:00|846.9|844.1|848.29|845.49|848.76|845.96|846.66|843.86|0
1654633200000|2022-06-07 20:20:00|848.06|845.26|848.29|845.49|848.99|846.19|846.9|844.1|0
1654633500000|2022-06-07 20:25:00|848.52|845.72|849.92|847.12|849.92|847.12|848.06|845.26|0
1654633800000|2022-06-07 20:30:00|849.69|846.89|849.45|846.65|850.85|848.05|849.45|846.65|0
1654634100000|2022-06-07 20:35:00|849.68|846.88|849.81|847.01|850.15|847.35|849.22|846.42|0
1654634400000|2022-06-07 20:40:00|849.68|846.88|850.85|848.05|851.31|848.51|848.99|846.19|0
1654634700000|2022-06-07 20:45:00|850.97|848.17|851.08|848.28|851.08|848.28|849.92|847.12|0
1654635000000|2022-06-07 20:50:00|850.85|848.05|851.08|848.28|852.24|849.44|850.61|847.81|0
1654635300000|2022-06-07 20:55:00|851.54|848.74|850.97|848.17|851.78|848.98|850.61|847.81|0
1654635600000|2022-06-07 21:00:00|851.33|848.53|851.5|848.7|851.86|849.06|851.26|848.46|0
1654635900000|2022-06-07 21:05:00|851.43|848.63|851.5|848.7|851.56|848.76|851.29|848.49|0
1654636200000|2022-06-07 21:10:00|851.46|848.66|851.25|848.45|851.46|848.66|851.25|848.45|0
1654636500000|2022-06-07 21:15:00|851.29|848.49|851.15|848.35|851.52|848.72|851.12|848.32|0
1654636800000|2022-06-07 21:20:00|851.09|848.29|850.98|848.18|851.15|848.35|850.95|848.15|0
1654637100000|2022-06-07 21:25:00|851.25|848.45|851.08|848.28|851.75|848.95|851.08|848.28|0
1654637400000|2022-06-07 21:30:00|850.92|848.12|850.4|847.6|850.98|848.18|850.3|847.5|0
1654637700000|2022-06-07 21:35:00|850.24|847.44|849.93|847.13|850.24|847.44|849.66|846.86|0
1654638000000|2022-06-07 21:40:00|850.03|847.23|850.4|847.6|850.57|847.77|850.03|847.23|0
1654638300000|2022-06-07 21:45:00|850.37|847.57|850.34|847.54|850.54|847.74|850.34|847.54|0
1654638600000|2022-06-07 21:50:00|850.47|847.67|850.17|847.37|850.47|847.67|850.17|847.37|0
1654638900000|2022-06-07 21:55:00|850.09|847.29|850.09|847.29|850.23|847.43|850.09|847.29|0
1654639200000|2022-06-07 22:00:00|851.19|848.39|848.4|845.6|851.19|848.39|847.58|844.78|0
1654639500000|2022-06-07 22:05:00|848.74|845.94|849.44|846.64|850.37|847.57|848.74|845.94|0
1654639800000|2022-06-07 22:10:00|849.33|846.53|847.11|844.31|849.44|846.64|846.18|843.38|0
1654640100000|2022-06-07 22:15:00|846.88|844.08|847.81|845.01|848.51|845.71|846.77|843.97|0
1654640400000|2022-06-07 22:20:00|847.93|845.13|848.51|845.71|849.44|846.64|847.93|845.13|0
1654640700000|2022-06-07 22:25:00|848.28|845.48|848.51|845.71|849.44|846.64|847.35|844.55|0
1654641000000|2022-06-07 22:30:00|848.28|845.48|849.44|846.64|849.44|846.64|848.28|845.48|0
1654641300000|2022-06-07 22:35:00|849.21|846.41|850.14|847.34|850.6|847.8|848.74|845.94|0
1654641600000|2022-06-07 22:40:00|849.67|846.87|848.74|845.94|850.14|847.34|848.74|845.94|0
1654641900000|2022-06-07 22:45:00|848.97|846.17|850.37|847.57|850.6|847.8|848.51|845.71|0
1654642200000|2022-06-07 22:50:00|850.13|847.33|849.44|846.64|850.83|848.03|849.2|846.4|0
1654642500000|2022-06-07 22:55:00|849.2|846.4|849.44|846.64|850.13|847.33|849.2|846.4|0
1654642800000|2022-06-07 23:00:00|849.43|846.63|848.74|845.94|849.43|846.63|848.74|845.94|0
1654643100000|2022-06-07 23:05:00|848.5|845.7|848.74|845.94|848.97|846.17|848.27|845.47|0
1654643400000|2022-06-07 23:10:00|848.5|845.7|849.43|846.63|849.43|846.63|848.5|845.7|0
1654643700000|2022-06-07 23:15:00|849.2|846.4|848.27|845.47|849.2|846.4|848.27|845.47|0
1654644000000|2022-06-07 23:20:00|848.5|845.7|848.5|845.7|849.2|846.4|848.27|845.47|0
1654644300000|2022-06-07 23:25:00|848.27|845.47|848.5|845.7|848.5|845.7|847.34|844.54|0
1654644600000|2022-06-07 23:30:00|848.27|845.47|851.06|848.26|851.06|848.26|848.04|845.24|0
1654644900000|2022-06-07 23:35:00|851.29|848.49|851.29|848.49|851.53|848.73|849.9|847.1|0
1654645200000|2022-06-07 23:40:00|851.41|848.61|853.62|850.82|854.32|851.52|851.06|848.26|0
1654645500000|2022-06-07 23:45:00|853.39|850.59|855.02|852.22|855.02|852.22|852.92|850.12|0
1654645800000|2022-06-07 23:50:00|855.25|852.45|854.55|851.75|855.48|852.68|853.74|850.94|0
1654646100000|2022-06-07 23:55:00|854.78|851.98|854.55|851.75|855.02|852.22|853.85|851.05|0
1654646400000|2022-06-08 00:00:00|854.32|851.52|853.85|851.05|855.72|852.92|851.99|849.19|0
1654646700000|2022-06-08 00:05:00|853.74|850.94|853.74|850.94|855.48|852.68|853.62|850.82|0
1654647000000|2022-06-08 00:10:00|853.38|850.58|851.75|848.95|854.08|851.28|851.41|848.61|0
1654647300000|2022-06-08 00:15:00|851.52|848.72|853.38|850.58|853.38|850.58|850.82|848.02|0
1654647600000|2022-06-08 00:20:00|853.62|850.82|854.08|851.28|855.95|853.15|852.92|850.12|0
1654647900000|2022-06-08 00:25:00|853.74|850.94|853.15|850.35|854.31|851.51|852.68|849.88|0
1654648200000|2022-06-08 00:30:00|852.92|850.12|851.17|848.37|852.92|850.12|851.05|848.25|0
1654648500000|2022-06-08 00:35:00|851.29|848.49|848.49|845.69|851.52|848.72|847.68|844.88|0
1654648800000|2022-06-08 00:40:00|848.38|845.58|848.26|845.46|848.49|845.69|846.75|843.95|0
1654649100000|2022-06-08 00:45:00|848.49|845.69|849.08|846.28|849.42|846.62|847.33|844.53|0
1654649400000|2022-06-08 00:50:00|849.19|846.39|847.79|844.99|849.42|846.62|847.79|844.99|0
1654649700000|2022-06-08 00:55:00|847.56|844.76|848.49|845.69|849.08|846.28|847.56|844.76|0
1654650000000|2022-06-08 01:00:00|847.91|845.11|848.26|845.46|848.38|845.58|847.09|844.29|0
1654650300000|2022-06-08 01:05:00|848.15|845.35|848.14|845.34|848.95|846.15|847.56|844.76|0
1654650600000|2022-06-08 01:10:00|848.26|845.46|847.79|844.99|848.72|845.92|847.79|844.99|0
1654650900000|2022-06-08 01:15:00|847.33|844.53|845.93|843.13|847.56|844.76|844.3|841.5|0
1654651200000|2022-06-08 01:20:00|845.7|842.9|847.45|844.65|848.49|845.69|845.46|842.66|0
1654651500000|2022-06-08 01:25:00|847.56|844.76|848.72|845.92|849.42|846.62|847.56|844.76|0
1654651800000|2022-06-08 01:30:00|848.49|845.69|846.75|843.95|848.95|846.15|845.23|842.43|0
1654652100000|2022-06-08 01:35:00|846.63|843.83|847.55|844.75|847.79|844.99|845.23|842.43|0
1654652400000|2022-06-08 01:40:00|847.44|844.64|846.62|843.82|847.91|845.11|846.16|843.36|0
1654652700000|2022-06-08 01:45:00|846.75|843.95|848.61|845.81|850.81|848.01|846.16|843.36|0
1654653000000|2022-06-08 01:50:00|848.25|845.45|847.67|844.87|848.72|845.92|847.09|844.29|0
1654653300000|2022-06-08 01:55:00|847.44|844.64|847.79|844.99|847.79|844.99|846.39|843.59|0
1654653600000|2022-06-08 02:00:00|847.55|844.75|846.62|843.82|847.55|844.75|846.39|843.59|0
1654653900000|2022-06-08 02:05:00|846.39|843.59|845.35|842.55|846.51|843.71|844.99|842.19|0
1654654200000|2022-06-08 02:10:00|845.46|842.66|845.92|843.12|846.62|843.82|844.76|841.96|0
1654654500000|2022-06-08 02:15:00|845.69|842.89|846.04|843.24|846.62|843.82|845.46|842.66|0
1654654800000|2022-06-08 02:20:00|845.92|843.12|846.85|844.05|847.08|844.28|845.69|842.89|0
1654655100000|2022-06-08 02:25:00|846.62|843.82|846.04|843.24|846.62|843.82|845.81|843.01|0
1654655400000|2022-06-08 02:30:00|845.92|843.12|846.15|843.35|847.08|844.28|845.92|843.12|0
1654655700000|2022-06-08 02:35:00|846.39|843.59|845.22|842.42|846.39|843.59|844.65|841.85|0
1654656000000|2022-06-08 02:40:00|844.99|842.19|846.38|843.58|846.38|843.58|844.53|841.73|0
1654656300000|2022-06-08 02:45:00|846.15|843.35|849.41|846.61|849.64|846.84|845.92|843.12|0
1654656600000|2022-06-08 02:50:00|849.3|846.5|849.64|846.84|849.64|846.84|848.71|845.91|0
1654656900000|2022-06-08 02:55:00|849.87|847.07|850.8|848|850.92|848.12|848.94|846.14|0
1654657200000|2022-06-08 03:00:00|851.04|848.24|850.57|847.77|851.27|848.47|850.1|847.3|0
1654657500000|2022-06-08 03:05:00|850.46|847.66|853.13|850.33|853.13|850.33|850.1|847.3|0
1654657800000|2022-06-08 03:10:00|853.02|850.22|854.06|851.26|854.53|851.73|852.66|849.86|0
1654658100000|2022-06-08 03:15:00|854.18|851.38|858.73|855.93|859.43|856.63|853.48|850.68|0
1654658400000|2022-06-08 03:20:00|858.49|855.69|857.49|854.69|859.35|856.55|857.02|854.22|0
1654658700000|2022-06-08 03:25:00|857.72|854.92|856.79|853.99|859.12|856.32|856.79|853.99|0
1654659000000|2022-06-08 03:30:00|857.02|854.22|858.42|855.62|858.65|855.85|855.85|853.05|0
1654659300000|2022-06-08 03:35:00|858.18|855.38|857.95|855.15|858.42|855.62|857.02|854.22|0
1654659600000|2022-06-08 03:40:00|858.07|855.27|858.88|856.08|859.58|856.78|857.95|855.15|0
1654659900000|2022-06-08 03:45:00|859|856.2|857.14|854.34|859.58|856.78|856.78|853.98|0
1654660200000|2022-06-08 03:50:00|857.02|854.22|858.18|855.38|858.41|855.61|857.02|854.22|0
1654660500000|2022-06-08 03:55:00|858.41|855.61|858.18|855.38|858.65|855.85|857.71|854.91|0
1654660800000|2022-06-08 04:00:00|858.41|855.61|858.77|855.97|859|856.2|857.95|855.15|0
1654661100000|2022-06-08 04:05:00|858.88|856.08|859.11|856.31|859.11|856.31|858.18|855.38|0
1654661400000|2022-06-08 04:10:00|858.77|855.97|858.41|855.61|859.11|856.31|858.41|855.61|0
1654661700000|2022-06-08 04:15:00|858.53|855.73|858.41|855.61|858.64|855.84|856.55|853.75|0
1654662000000|2022-06-08 04:20:00|858.18|855.38|856.55|853.75|858.18|855.38|855.85|853.05|0
1654662300000|2022-06-08 04:25:00|856.31|853.51|856.31|853.51|857.48|854.68|855.97|853.17|0
1654662600000|2022-06-08 04:30:00|856.08|853.28|856.67|853.87|857.48|854.68|855.85|853.05|0
1654662900000|2022-06-08 04:35:00|856.78|853.98|857.48|854.68|857.71|854.91|856.55|853.75|0
1654663200000|2022-06-08 04:40:00|857.24|854.44|857.13|854.33|857.6|854.8|856.78|853.98|0
1654663500000|2022-06-08 04:45:00|857.01|854.21|857.13|854.33|857.48|854.68|856.78|853.98|0
1654663800000|2022-06-08 04:50:00|857.24|854.44|860.5|857.7|860.5|857.7|857.24|854.44|0
1654664100000|2022-06-08 04:55:00|860.16|857.36|861.67|858.87|861.9|859.1|859.57|856.77|0
1654664400000|2022-06-08 05:00:00|861.9|859.1|859.23|856.43|861.9|859.1|859.1|856.3|0
1654664700000|2022-06-08 05:05:00|859.34|856.54|856.31|853.51|859.34|856.54|856.31|853.51|0
1654665000000|2022-06-08 05:10:00|856.54|853.74|855.61|852.81|856.54|853.74|855.38|852.58|0
1654665300000|2022-06-08 05:15:00|855.73|852.93|857.24|854.44|857.71|854.91|855.26|852.46|0
1654665600000|2022-06-08 05:20:00|857.7|854.9|857.7|854.9|858.17|855.37|855.61|852.81|0
1654665900000|2022-06-08 05:25:00|857.94|855.14|857.7|854.9|859.34|856.54|857.24|854.44|0
1654666200000|2022-06-08 05:30:00|858.06|855.26|854.21|851.41|858.06|855.26|853.75|850.95|0
1654666500000|2022-06-08 05:35:00|854.44|851.64|854.91|852.11|856.07|853.27|854.44|851.64|0
1654666800000|2022-06-08 05:40:00|855.14|852.34|854.44|851.64|855.14|852.34|852.58|849.78|0
1654667100000|2022-06-08 05:45:00|854.33|851.53|854.56|851.76|855.14|852.34|853.74|850.94|0
1654667400000|2022-06-08 05:50:00|854.44|851.64|854.56|851.76|854.91|852.11|853.98|851.18|0
1654667700000|2022-06-08 05:55:00|854.67|851.87|854.21|851.41|856.3|853.5|853.97|851.17|0
1654668000000|2022-06-08 06:00:00|854.44|851.64|855.6|852.8|855.84|853.04|854.21|851.41|0
1654668300000|2022-06-08 06:05:00|855.37|852.57|855.14|852.34|856.53|853.73|854.44|851.64|0
1654668600000|2022-06-08 06:10:00|855.37|852.57|857.23|854.43|857.23|854.43|855.37|852.57|0
1654668900000|2022-06-08 06:15:00|857.35|854.55|856.3|853.5|858.16|855.36|856.3|853.5|0
1654669200000|2022-06-08 06:20:00|856.19|853.39|852.11|849.31|856.53|853.73|851.88|849.08|0
1654669500000|2022-06-08 06:25:00|852.34|849.54|853.04|850.24|853.51|850.71|851.41|848.61|0
1654669800000|2022-06-08 06:30:00|852.81|850.01|851.18|848.38|853.04|850.24|850.48|847.68|0
1654670100000|2022-06-08 06:35:00|851.3|848.5|852.23|849.43|852.34|849.54|851.18|848.38|0
1654670400000|2022-06-08 06:40:00|852.34|849.54|853.27|850.47|853.74|850.94|851.64|848.84|0
1654670700000|2022-06-08 06:45:00|853.74|850.94|854.2|851.4|854.2|851.4|853.27|850.47|0
1654671000000|2022-06-08 06:50:00|853.97|851.17|855.83|853.03|856.06|853.26|853.27|850.47|0
1654671300000|2022-06-08 06:55:00|856.06|853.26|853.74|850.94|856.3|853.5|853.74|850.94|0
1654671600000|2022-06-08 07:00:00|854.67|851.87|858.62|855.82|859.32|856.52|854.32|851.52|0
1654671900000|2022-06-08 07:05:00|858.31|855.91|863.83|861.43|865.66|863.26|858.08|855.68|0
1654672200000|2022-06-08 07:10:00|864.29|861.89|862.43|860.03|865.93|863.53|861.96|859.56|0
1654672500000|2022-06-08 07:15:00|862.66|860.26|861.62|859.22|863.36|860.96|859.86|857.46|0
1654672800000|2022-06-08 07:20:00|861.73|859.33|861.62|859.22|864.06|861.66|861.03|858.63|0
1654673100000|2022-06-08 07:25:00|861.73|859.33|862.08|859.68|863.36|860.96|860.45|858.05|0
1654673400000|2022-06-08 07:30:00|862.19|859.79|861.03|858.63|862.66|860.26|860.56|858.16|0
1654673700000|2022-06-08 07:35:00|861.26|858.86|860.1|857.7|863.59|861.19|860.1|857.7|0
1654674000000|2022-06-08 07:40:00|859.86|857.46|858.46|856.06|859.86|857.46|857.53|855.13|0
1654674300000|2022-06-08 07:45:00|859.16|856.76|859.86|857.46|860.33|857.93|857.77|855.37|0
1654674600000|2022-06-08 07:50:00|860.09|857.69|859.39|856.99|860.09|857.69|857.07|854.67|0
1654674900000|2022-06-08 07:55:00|859.16|856.76|861.26|858.86|861.26|858.86|858.35|855.95|0
1654675200000|2022-06-08 08:00:00|861.72|859.32|860.33|857.93|862.66|860.26|859.16|856.76|0
1654675500000|2022-06-08 08:05:00|860.56|858.16|860.56|858.16|862.89|860.49|859.86|857.46|0
1654675800000|2022-06-08 08:10:00|860.32|857.92|860.56|858.16|861.49|859.09|858.93|856.53|0
1654676100000|2022-06-08 08:15:00|860.79|858.39|862.31|859.91|864.52|862.12|860.56|858.16|0
1654676400000|2022-06-08 08:20:00|862.19|859.79|858.93|856.53|863.12|860.72|858.46|856.06|0
1654676700000|2022-06-08 08:25:00|858.69|856.29|857.76|855.36|860.09|857.69|857.53|855.13|0
1654677000000|2022-06-08 08:30:00|857.53|855.13|857.06|854.66|858.46|856.06|857.06|854.66|0
1654677300000|2022-06-08 08:35:00|857.29|854.89|856.6|854.2|857.29|854.89|854.97|852.57|0
1654677600000|2022-06-08 08:40:00|856.83|854.43|856.25|853.85|857.76|855.36|856.25|853.85|0
1654677900000|2022-06-08 08:45:00|856.13|853.73|856.36|853.96|857.53|855.13|854.73|852.33|0
1654678200000|2022-06-08 08:50:00|856.25|853.85|855.66|853.26|858.46|856.06|854.97|852.57|0
1654678500000|2022-06-08 08:55:00|855.9|853.5|857.41|855.01|858.46|856.06|855.9|853.5|0
1654678800000|2022-06-08 09:00:00|857.52|855.12|859.15|856.75|859.39|856.99|856.83|854.43|0
1654679100000|2022-06-08 09:05:00|859.51|857.11|862.41|860.01|862.65|860.25|859.39|856.99|0
1654679400000|2022-06-08 09:10:00|862.18|859.78|859.85|857.45|863.11|860.71|858.92|856.52|0
1654679700000|2022-06-08 09:15:00|859.62|857.22|858.69|856.29|860.78|858.38|858.69|856.29|0
1654680000000|2022-06-08 09:20:00|858.81|856.41|858.93|856.53|859.16|856.76|857.76|855.36|0
1654680300000|2022-06-08 09:25:00|858.46|856.06|859.46|857.06|859.46|857.06|856.66|854.26|0
1654680600000|2022-06-08 09:30:00|859.58|857.18|858.06|855.66|859.69|857.29|856.89|854.49|0
1654680900000|2022-06-08 09:35:00|857.94|855.54|858.06|855.66|859.34|856.94|856.66|854.26|0
1654681200000|2022-06-08 09:40:00|858.18|855.78|856.42|854.02|859.34|856.94|855.49|853.09|0
1654681500000|2022-06-08 09:45:00|856.54|854.14|856.66|854.26|856.78|854.38|855.26|852.86|0
1654681800000|2022-06-08 09:50:00|856.89|854.49|857.01|854.61|857.35|854.95|855.72|853.32|0
1654682100000|2022-06-08 09:55:00|857.12|854.72|857.37|854.97|857.59|855.19|856.42|854.02|0
1654682400000|2022-06-08 10:00:00|857.6|855.2|859.36|856.96|860.87|858.47|857.6|855.2|0
1654682700000|2022-06-08 10:05:00|859.47|857.07|862.65|860.25|863.43|861.03|859.23|856.83|0
1654683000000|2022-06-08 10:10:00|863.01|860.61|862.89|860.49|863.35|860.95|861.38|858.98|0
1654683300000|2022-06-08 10:15:00|863.12|860.72|862.65|860.25|863.12|860.72|861.02|858.62|0
1654683600000|2022-06-08 10:20:00|862.54|860.14|862.19|859.79|863.12|860.72|861.25|858.85|0
1654683900000|2022-06-08 10:25:00|862.07|859.67|862.65|860.25|863.12|860.72|861.49|859.09|0
1654684200000|2022-06-08 10:30:00|862.89|860.49|863.59|861.19|864.05|861.65|862.19|859.79|0
1654684500000|2022-06-08 10:35:00|863.35|860.95|861.37|858.97|863.82|861.42|861.02|858.62|0
1654684800000|2022-06-08 10:40:00|861.25|858.85|860.91|858.51|861.72|859.32|860.09|857.69|0
1654685100000|2022-06-08 10:45:00|861.02|858.62|858.22|855.82|861.95|859.55|858.22|855.82|0
1654685400000|2022-06-08 10:50:00|857.99|855.59|854.96|852.56|859.74|857.34|854.49|852.09|0
1654685700000|2022-06-08 10:55:00|855.08|852.68|855.89|853.49|856.48|854.08|854.73|852.33|0
1654686000000|2022-06-08 11:00:00|856.12|853.72|857.57|855.17|858.45|856.05|856.12|853.72|0
1654686300000|2022-06-08 11:05:00|857.33|854.93|856.64|854.24|858.27|855.87|856.64|854.24|0
1654686600000|2022-06-08 11:10:00|856.87|854.47|853.14|850.74|857.1|854.7|852.91|850.51|0
1654686900000|2022-06-08 11:15:00|853.84|851.44|853.59|851.19|854.77|852.37|852.78|850.38|0
1654687200000|2022-06-08 11:20:00|853.71|851.31|853.94|851.54|854.76|852.36|853.01|850.61|0
1654687500000|2022-06-08 11:25:00|854.06|851.66|852.77|850.37|854.06|851.66|852.77|850.37|0
1654687800000|2022-06-08 11:30:00|851.84|849.44|849.75|847.35|852.54|850.14|848.82|846.42|0
1654688100000|2022-06-08 11:35:00|849.51|847.11|849.51|847.11|850.21|847.81|848.94|846.54|0
1654688400000|2022-06-08 11:40:00|849.75|847.35|851.73|849.33|852.31|849.91|849.75|847.35|0
1654688700000|2022-06-08 11:45:00|851.61|849.21|853.7|851.3|853.7|851.3|851.14|848.74|0
1654689000000|2022-06-08 11:50:00|853.94|851.54|855.1|852.7|855.33|852.93|853.94|851.54|0
1654689300000|2022-06-08 11:55:00|855.33|852.93|855.1|852.7|855.33|852.93|853.94|851.54|0
1654689600000|2022-06-08 12:00:00|855.22|852.82|855.8|853.4|857.32|854.92|854.87|852.47|0
1654689900000|2022-06-08 12:05:00|856.03|853.63|855.57|853.17|856.03|853.63|853.93|851.53|0
1654690200000|2022-06-08 12:10:00|854.87|852.47|854.4|852|856.03|853.63|852.54|850.14|0
1654690500000|2022-06-08 12:15:00|854.63|852.23|855.33|852.93|856.73|854.33|854.63|852.23|0
1654690800000|2022-06-08 12:20:00|855.56|853.16|859.42|857.02|859.53|857.13|855.33|852.93|0
1654691100000|2022-06-08 12:25:00|859.76|857.36|859.76|857.36|860.93|858.53|858.48|856.08|0
1654691400000|2022-06-08 12:30:00|860.23|857.83|863.96|861.56|865.83|863.43|859.99|857.59|0
1654691700000|2022-06-08 12:35:00|864.2|861.8|861.49|859.09|864.9|862.5|861.26|858.86|0
1654692000000|2022-06-08 12:40:00|861.62|859.22|859.39|856.99|864.06|861.66|859.39|856.99|0
1654692300000|2022-06-08 12:45:00|859.28|856.88|859.9|857.5|860.09|857.69|858.5|856.1|0
1654692600000|2022-06-08 12:50:00|860.13|857.73|862.93|860.53|863.63|861.23|858.62|856.22|0
1654692900000|2022-06-08 12:55:00|863.17|860.77|861.76|859.36|863.63|861.23|860.13|857.73|0
1654693200000|2022-06-08 13:00:00|862|859.6|863.83|861.43|866.44|864.04|861.76|859.36|0
1654693500000|2022-06-08 13:05:00|864.06|861.66|862.54|860.14|864.87|862.47|861.84|859.44|0
1654693800000|2022-06-08 13:10:00|863.24|860.84|861.73|859.33|864.53|862.13|861.15|858.75|0
1654694100000|2022-06-08 13:15:00|861.61|859.21|863.13|860.73|863.94|861.54|861.61|859.21|0
1654694400000|2022-06-08 13:20:00|863.24|860.84|862.77|860.37|864.17|861.77|862.08|859.68|0
1654694700000|2022-06-08 13:25:00|862.31|859.91|860.68|858.28|862.31|859.91|859.98|857.58|0
1654695000000|2022-06-08 13:30:00|861.38|858.98|865.8|863.4|872.34|869.94|860.45|858.05|0
1654695300000|2022-06-08 13:35:00|865.93|863.53|858.81|856.41|867.44|865.04|857.19|854.79|0
1654695600000|2022-06-08 13:40:00|860.44|858.04|862.54|860.14|863.71|861.31|859.05|856.65|0
1654695900000|2022-06-08 13:45:00|862.31|859.91|848|845.6|862.31|859.91|844.98|842.58|0
1654696200000|2022-06-08 13:50:00|847.76|845.36|844.04|841.64|849.39|846.99|842.88|840.48|0
1654696500000|2022-06-08 13:55:00|843.34|840.94|846.6|844.2|847.3|844.9|842.41|840.01|0
1654696800000|2022-06-08 14:00:00|846.13|843.73|848.19|845.79|853.82|851.42|845.44|843.04|0
1654697100000|2022-06-08 14:05:00|847.72|845.32|848.91|846.51|850.54|848.14|846.56|844.16|0
1654697400000|2022-06-08 14:10:00|849.15|846.75|863.82|861.42|863.82|861.42|849.15|846.75|0
1654697700000|2022-06-08 14:15:00|864.4|862|857.75|855.35|866.15|863.75|857.75|855.35|0
1654698000000|2022-06-08 14:20:00|857.29|854.89|850.54|848.14|857.29|854.89|850.54|848.14|0
1654698300000|2022-06-08 14:25:00|851.7|849.3|855.89|853.49|855.89|853.49|850.77|848.37|0
1654698600000|2022-06-08 14:30:00|855.78|853.38|850.07|847.67|857.75|855.35|848.68|846.28|0
1654698900000|2022-06-08 14:35:00|849.84|847.44|851.23|848.83|851.93|849.53|846.82|844.42|0
1654699200000|2022-06-08 14:40:00|851|848.6|856.04|853.64|860.24|857.84|847.98|845.58|0
1654699500000|2022-06-08 14:45:00|855.81|853.41|853.01|850.61|855.81|853.41|851.15|848.75|0
1654699800000|2022-06-08 14:50:00|852.55|850.15|853.01|850.61|854.88|852.48|850.69|848.29|0
1654700100000|2022-06-08 14:55:00|853.48|851.08|858.37|855.97|860.93|858.53|853.01|850.61|0
1654700400000|2022-06-08 15:00:00|857.9|855.5|859.77|857.37|862.1|859.7|857.2|854.8|0
1654700700000|2022-06-08 15:05:00|860.23|857.83|857.44|855.04|860.23|857.83|856.74|854.34|0
1654701000000|2022-06-08 15:10:00|857.2|854.8|851.38|848.98|859.07|856.67|851.15|848.75|0
1654701300000|2022-06-08 15:15:00|850.22|847.82|846.05|843.65|852.54|850.14|844.36|841.96|0
1654701600000|2022-06-08 15:20:00|845.81|843.41|848.84|846.44|849.31|846.91|844.88|842.48|0
1654701900000|2022-06-08 15:25:00|849.07|846.67|847.21|844.81|849.31|846.91|846.04|843.64|0
1654702200000|2022-06-08 15:30:00|847.1|844.7|846.74|844.34|848.61|846.21|844.88|842.48|0
1654702500000|2022-06-08 15:35:00|846.28|843.88|846.04|843.64|847.67|845.27|845.11|842.71|0
1654702800000|2022-06-08 15:40:00|845.81|843.41|852.33|849.93|852.8|850.4|843.02|840.62|0
1654703100000|2022-06-08 15:45:00|851.4|849|850.05|847.65|851.87|849.47|847.72|845.32|0
1654703400000|2022-06-08 15:50:00|850.51|848.11|849.35|846.95|850.51|848.11|847.49|845.09|0
1654703700000|2022-06-08 15:55:00|849.11|846.71|850.98|848.58|851.91|849.51|847.95|845.55|0
1654704000000|2022-06-08 16:00:00|851.44|849.04|849.35|846.95|853.07|850.67|846.09|843.69|0
1654704300000|2022-06-08 16:05:00|849.81|847.41|851.67|849.27|854.24|851.84|849.11|846.71|0
1654704600000|2022-06-08 16:10:00|851.21|848.81|850.04|847.64|852.14|849.74|849.58|847.18|0
1654704900000|2022-06-08 16:15:00|849.81|847.41|850.74|848.34|853.54|851.14|849.81|847.41|0
1654705200000|2022-06-08 16:20:00|850.28|847.88|856.57|854.17|858.2|855.8|850.04|847.64|0
1654705500000|2022-06-08 16:25:00|856.34|853.94|858.9|856.5|863.81|861.41|856.34|853.94|0
1654705800000|2022-06-08 16:30:00|859.14|856.74|866.15|863.75|868.25|865.85|858.9|856.5|0
1654706100000|2022-06-08 16:35:00|865.91|863.51|875.05|872.65|875.05|872.65|865.68|863.28|0
1654706400000|2022-06-08 16:40:00|875.28|872.88|880.21|877.81|880.21|877.81|873.17|870.77|0
1654706700000|2022-06-08 16:45:00|880.45|878.05|874.58|872.18|881.86|879.46|874.23|871.83|0
1654707000000|2022-06-08 16:50:00|874.81|872.41|875.27|872.87|876.44|874.04|873.46|871.06|0
1654707300000|2022-06-08 16:55:00|875.51|873.11|872.24|869.84|876.57|874.17|872|869.6|0
1654707600000|2022-06-08 17:00:00|872|869.6|878.55|876.15|879.95|877.55|872|869.6|0
1654707900000|2022-06-08 17:05:00|879.02|876.62|874.57|872.17|879.48|877.08|873.87|871.47|0
1654708200000|2022-06-08 17:10:00|874.81|872.41|876.21|873.81|879.48|877.08|874.1|871.7|0
1654708500000|2022-06-08 17:15:00|876.44|874.04|873.64|871.24|878.31|875.91|873.17|870.77|0
1654708800000|2022-06-08 17:20:00|874.34|871.94|876.91|874.51|877.38|874.98|873.87|871.47|0
1654709100000|2022-06-08 17:25:00|876.44|874.04|880.38|877.98|880.38|877.98|875.97|873.57|0
1654709400000|2022-06-08 17:30:00|880.61|878.21|886|883.6|888|885.6|880.15|877.75|0
1654709700000|2022-06-08 17:35:00|885.77|883.37|890.93|888.53|891.17|888.77|885.77|883.37|0
1654710000000|2022-06-08 17:40:00|891.17|888.77|882.49|880.09|891.17|888.77|882.25|879.85|0
1654710300000|2022-06-08 17:45:00|883.19|880.79|880.85|878.45|884.36|881.96|879.21|876.81|0
1654710600000|2022-06-08 17:50:00|880.61|878.21|882.37|879.97|885.06|882.66|879.68|877.28|0
1654710900000|2022-06-08 17:55:00|882.25|879.85|883.42|881.02|884.12|881.72|879.21|876.81|0
1654711200000|2022-06-08 18:00:00|883.89|881.49|881.55|879.15|883.89|881.49|878.97|876.57|0
1654711500000|2022-06-08 18:05:00|881.08|878.68|881.55|879.15|883.19|880.79|878.97|876.57|0
1654711800000|2022-06-08 18:10:00|881.31|878.91|881.78|879.38|885.06|882.66|879.67|877.27|0
1654712100000|2022-06-08 18:15:00|881.31|878.91|884.12|881.72|886.23|883.83|880.61|878.21|0
1654712400000|2022-06-08 18:20:00|884.36|881.96|884.36|881.96|886.7|884.3|882.01|879.61|0
1654712700000|2022-06-08 18:25:00|884.12|881.72|888.58|886.18|892.8|890.4|882.95|880.55|0
1654713000000|2022-06-08 18:30:00|889.05|886.65|890.46|888.06|890.69|888.29|885.06|882.66|0
1654713300000|2022-06-08 18:35:00|890.69|888.29|889.99|887.59|893.74|891.34|889.05|886.65|0
1654713600000|2022-06-08 18:40:00|889.75|887.35|883.65|881.25|889.75|887.35|882.71|880.31|0
1654713900000|2022-06-08 18:45:00|883.89|881.49|883.89|881.49|885.29|882.89|881.31|878.91|0
1654714200000|2022-06-08 18:50:00|883.65|881.25|886.7|884.3|886.7|884.3|883.42|881.02|0
1654714500000|2022-06-08 18:55:00|886.93|884.53|885.99|883.59|887.64|885.24|885.06|882.66|0
1654714800000|2022-06-08 19:00:00|886.23|883.83|888.1|885.7|890.69|888.29|886.23|883.83|0
1654715100000|2022-06-08 19:05:00|888.34|885.94|890.45|888.05|893.74|891.34|887.05|884.65|0
1654715400000|2022-06-08 19:10:00|891.16|888.76|884.12|881.72|891.39|888.99|883.18|880.78|0
1654715700000|2022-06-08 19:15:00|884.35|881.95|883.38|880.98|886.31|883.91|882.24|879.84|0
1654716000000|2022-06-08 19:20:00|883.5|881.1|877.99|875.59|884.08|881.68|877.29|874.89|0
1654716300000|2022-06-08 19:25:00|877.75|875.35|878.69|876.29|879.63|877.23|876.12|873.72|0
1654716600000|2022-06-08 19:30:00|878.22|875.82|875.65|873.25|880.33|877.93|874.48|872.08|0
1654716900000|2022-06-08 19:35:00|875.41|873.01|876.28|873.88|877.05|874.65|874.48|872.08|0
1654717200000|2022-06-08 19:40:00|876.52|874.12|878.86|876.46|879.56|877.16|876.52|874.12|0
1654717500000|2022-06-08 19:45:00|878.39|875.99|888.01|885.61|888.25|885.85|878.39|875.99|0
1654717800000|2022-06-08 19:50:00|887.78|885.38|886.37|883.97|889.66|887.26|881.91|879.51|0
1654718100000|2022-06-08 19:55:00|885.9|883.5|885.66|883.26|888.25|885.85|883.08|880.68|0
1654718400000|2022-06-08 20:00:00|884.72|882.32|887.23|884.83|887.7|885.3|884.02|881.62|0
1654718700000|2022-06-08 20:05:00|887|884.6|885.59|883.19|887.94|885.54|885.12|882.72|0
1654719000000|2022-06-08 20:10:00|885.82|883.42|882.54|880.14|885.82|883.42|882.54|880.14|0
1654719300000|2022-06-08 20:15:00|883.21|880.41|884.14|881.34|885.21|882.41|882.97|880.17|0
1654719600000|2022-06-08 20:20:00|884.38|881.58|883.44|880.64|884.61|881.81|882.97|880.17|0
1654719900000|2022-06-08 20:25:00|883.67|880.87|883.44|880.64|883.67|880.87|882.97|880.17|0
1654720200000|2022-06-08 20:30:00|883.33|880.53|882.73|879.93|883.44|880.64|882.27|879.47|0
1654720500000|2022-06-08 20:35:00|882.5|879.7|882.97|880.17|883.2|880.4|882.26|879.46|0
1654720800000|2022-06-08 20:40:00|883.2|880.4|883.91|881.11|884.14|881.34|883.2|880.4|0
1654721100000|2022-06-08 20:45:00|883.44|880.64|884.38|881.58|884.38|881.58|883.44|880.64|0
1654721400000|2022-06-08 20:50:00|884.14|881.34|883.44|880.64|884.38|881.58|882.97|880.17|0
1654721700000|2022-06-08 20:55:00|883.2|880.4|883.56|880.76|883.56|880.76|881.79|878.99|0
1654722000000|2022-06-08 21:00:00|883.06|880.26|882.93|880.13|883.54|880.74|882.83|880.03|0
1654722300000|2022-06-08 21:05:00|882.99|880.19|882.72|879.92|882.99|880.19|882.72|879.92|0
1654722600000|2022-06-08 21:10:00|882.68|879.88|882.55|879.75|882.68|879.88|882.55|879.75|0
1654722900000|2022-06-08 21:15:00|882.35|879.55|882.49|879.69|882.49|879.69|882.32|879.52|0
1654723200000|2022-06-08 21:20:00|882.39|879.59|882.75|879.95|883.03|880.23|882.39|879.59|0
1654723500000|2022-06-08 21:25:00|882.68|879.88|882.62|879.82|882.68|879.88|882.62|879.82|0
1654723800000|2022-06-08 21:30:00|882.64|879.84|883.33|880.53|883.33|880.53|882.64|879.84|0
1654724100000|2022-06-08 21:35:00|883.23|880.43|883.2|880.4|883.23|880.43|883.03|880.23|0
1654724700000|2022-06-08 21:45:00|883.3|880.5|883.33|880.53|883.43|880.63|883.26|880.46|0
1654725000000|2022-06-08 21:50:00|883.13|880.33|883.05|880.25|883.16|880.36|882.92|880.12|0
1654725300000|2022-06-08 21:55:00|882.95|880.15|882.92|880.12|883.2|880.4|882.85|880.05|0
1654725600000|2022-06-08 22:00:00|883.55|880.75|886.01|883.21|886.01|883.21|883.19|880.39|0
1654725900000|2022-06-08 22:05:00|885.78|882.98|884.84|882.04|885.78|882.98|884.84|882.04|0
1654726200000|2022-06-08 22:10:00|884.96|882.16|884.6|881.8|885.31|882.51|884.37|881.57|0
1654726500000|2022-06-08 22:15:00|884.37|881.57|884.37|881.57|884.37|881.57|883.9|881.1|0
1654726800000|2022-06-08 22:20:00|884.25|881.45|884.6|881.8|884.84|882.04|883.66|880.86|0
1654727100000|2022-06-08 22:25:00|884.37|881.57|883.43|880.63|884.37|881.57|882.96|880.16|0
1654727400000|2022-06-08 22:30:00|883.19|880.39|882.49|879.69|883.19|880.39|882.02|879.22|0
1654727700000|2022-06-08 22:35:00|882.72|879.92|882.37|879.57|883.66|880.86|882.14|879.34|0
1654728000000|2022-06-08 22:40:00|882.02|879.22|882.25|879.45|882.49|879.69|882.02|879.22|0
1654728300000|2022-06-08 22:45:00|882.37|879.57|882.02|879.22|882.72|879.92|882.02|879.22|0
1654728600000|2022-06-08 22:50:00|882.25|879.45|881.31|878.51|882.25|879.45|881.31|878.51|0
1654728900000|2022-06-08 22:55:00|881.08|878.28|881.31|878.51|881.55|878.75|880.84|878.04|0
1654729200000|2022-06-08 23:00:00|881.55|878.75|881.31|878.51|881.78|878.98|880.61|877.81|0
1654729500000|2022-06-08 23:05:00|881.43|878.63|881.2|878.4|881.54|878.74|880.61|877.81|0
1654729800000|2022-06-08 23:10:00|881.31|878.51|880.61|877.81|881.31|878.51|880.61|877.81|0
1654730100000|2022-06-08 23:15:00|880.37|877.57|880.37|877.57|880.61|877.81|880.37|877.57|0
1654730400000|2022-06-08 23:20:00|880.26|877.46|880.84|878.04|880.84|878.04|880.14|877.34|0
1654730700000|2022-06-08 23:25:00|880.96|878.16|882.13|879.33|882.6|879.8|880.96|878.16|0
1654731000000|2022-06-08 23:30:00|882.25|879.45|880.84|878.04|882.25|879.45|880.13|877.33|0
1654731300000|2022-06-08 23:35:00|881.07|878.27|882.25|879.45|882.25|879.45|880.96|878.16|0
1654731600000|2022-06-08 23:40:00|882.13|879.33|881.19|878.39|882.84|880.04|880.84|878.04|0
1654731900000|2022-06-08 23:45:00|881.07|878.27|880.49|877.69|881.07|878.27|880.37|877.57|0
1654732200000|2022-06-08 23:50:00|880.13|877.33|882.83|880.03|882.83|880.03|880.13|877.33|0
1654732500000|2022-06-08 23:55:00|882.71|879.91|881.54|878.74|883.18|880.38|881.54|878.74|0
1654732800000|2022-06-09 00:00:00|880.6|877.8|883.89|881.09|884.12|881.32|878.72|875.92|0
1654733100000|2022-06-09 00:05:00|884.12|881.32|883.42|880.62|884.59|881.79|882.24|879.44|0
1654733400000|2022-06-09 00:10:00|883.18|880.38|883.41|880.61|884.82|882.02|882.24|879.44|0
1654733700000|2022-06-09 00:15:00|883.88|881.08|885.53|882.73|887.06|884.26|883.41|880.61|0
1654734000000|2022-06-09 00:20:00|885.29|882.49|883.18|880.38|886.23|883.43|882.47|879.67|0
1654734300000|2022-06-09 00:25:00|883.41|880.61|882.37|879.57|884.35|881.55|882.14|879.34|0
1654734600000|2022-06-09 00:30:00|882.14|879.34|882.61|879.81|884.26|881.46|881.9|879.1|0
1654734900000|2022-06-09 00:35:00|882.37|879.57|885.32|882.52|886.37|883.57|881.9|879.1|0
1654735200000|2022-06-09 00:40:00|885.43|882.63|888.96|886.16|890.14|887.34|885.43|882.63|0
1654735500000|2022-06-09 00:45:00|888.73|885.93|887.31|884.51|888.96|886.16|887.08|884.28|0
1654735800000|2022-06-09 00:50:00|886.96|884.16|887.55|884.75|888.02|885.22|886.61|883.81|0
1654736100000|2022-06-09 00:55:00|887.78|884.98|888.73|885.93|889.2|886.4|887.31|884.51|0
1654736400000|2022-06-09 01:00:00|888.96|886.16|889.2|886.4|890.14|887.34|887.78|884.98|0
1654736700000|2022-06-09 01:05:00|889.43|886.63|888.25|885.45|889.9|887.1|888.25|885.45|0
1654737000000|2022-06-09 01:10:00|888.49|885.69|888.02|885.22|889.55|886.75|886.37|883.57|0
1654737300000|2022-06-09 01:15:00|887.55|884.75|888.25|885.45|889.32|886.52|886.6|883.8|0
1654737600000|2022-06-09 01:20:00|888.02|885.22|888.96|886.16|888.96|886.16|887.78|884.98|0
1654737900000|2022-06-09 01:25:00|888.72|885.92|891.32|888.52|892.02|889.22|888.61|885.81|0
1654738200000|2022-06-09 01:30:00|891.55|888.75|889.19|886.39|892.02|889.22|888.96|886.16|0
1654738500000|2022-06-09 01:35:00|888.96|886.16|895.32|892.52|895.32|892.52|888.72|885.92|0
1654738800000|2022-06-09 01:40:00|895.09|892.29|894.14|891.34|895.56|892.76|892.96|890.16|0
1654739100000|2022-06-09 01:45:00|894.62|891.82|894.5|891.7|896.27|893.47|894.14|891.34|0
1654739400000|2022-06-09 01:50:00|894.62|891.82|893.2|890.4|894.62|891.82|892.61|889.81|0
1654739700000|2022-06-09 01:55:00|893.44|890.64|893.2|890.4|893.67|890.87|892.61|889.81|0
1654740000000|2022-06-09 02:00:00|893.32|890.52|892.49|889.69|893.43|890.63|892.26|889.46|0
1654740300000|2022-06-09 02:05:00|892.61|889.81|890.84|888.04|892.61|889.81|890.84|888.04|0
1654740600000|2022-06-09 02:10:00|890.96|888.16|890.13|887.33|891.31|888.51|889.55|886.75|0
1654740900000|2022-06-09 02:15:00|889.9|887.1|891.78|888.98|892.49|889.69|889.66|886.86|0
1654741200000|2022-06-09 02:20:00|891.67|888.87|893.2|890.4|893.67|890.87|891.55|888.75|0
1654741500000|2022-06-09 02:25:00|892.96|890.16|893.2|890.4|893.9|891.1|892.96|890.16|0
1654741800000|2022-06-09 02:30:00|893.32|890.52|891.54|888.74|893.67|890.87|891.54|888.74|0
1654742100000|2022-06-09 02:35:00|891.78|888.98|890.6|887.8|891.78|888.98|890.37|887.57|0
1654742400000|2022-06-09 02:40:00|890.37|887.57|891.31|888.51|891.78|888.98|890.37|887.57|0
1654742700000|2022-06-09 02:45:00|891.07|888.27|889.19|886.39|891.31|888.51|888.95|886.15|0
1654743000000|2022-06-09 02:50:00|889.42|886.62|889.19|886.39|890.84|888.04|889.19|886.39|0
1654743300000|2022-06-09 02:55:00|888.95|886.15|889.66|886.86|890.6|887.8|888.95|886.15|0
1654743600000|2022-06-09 03:00:00|889.54|886.74|888.48|885.68|890.13|887.33|887.77|884.97|0
1654743900000|2022-06-09 03:05:00|888.71|885.91|889.66|886.86|889.78|886.98|888.71|885.91|0
1654744200000|2022-06-09 03:10:00|889.89|887.09|890.13|887.33|890.13|887.33|889.65|886.85|0
1654744500000|2022-06-09 03:15:00|889.89|887.09|889.18|886.38|891.3|888.5|889.07|886.27|0
1654744800000|2022-06-09 03:20:00|888.95|886.15|889.18|886.38|890.01|887.21|888.48|885.68|0
1654745100000|2022-06-09 03:25:00|889.42|886.62|888.47|885.67|889.42|886.62|888.24|885.44|0
1654745400000|2022-06-09 03:30:00|888.6|885.8|889.42|886.62|889.42|886.62|888.24|885.44|0
1654745700000|2022-06-09 03:35:00|889.3|886.5|889.42|886.62|889.42|886.62|888.95|886.15|0
1654746000000|2022-06-09 03:40:00|889.18|886.38|888.24|885.44|890.12|887.32|888|885.2|0
1654746300000|2022-06-09 03:45:00|888.12|885.32|886.82|884.02|888.94|886.14|886.59|883.79|0
1654746600000|2022-06-09 03:50:00|886.71|883.91|886.35|883.55|886.71|883.91|885.18|882.38|0
1654746900000|2022-06-09 03:55:00|886.12|883.32|886.59|883.79|886.82|884.02|886.12|883.32|0
1654747200000|2022-06-09 04:00:00|886.35|883.55|885.88|883.08|886.82|884.02|885.65|882.85|0
1654747500000|2022-06-09 04:05:00|885.77|882.97|886.82|884.02|886.82|884.02|885.65|882.85|0
1654747800000|2022-06-09 04:10:00|886.59|883.79|886.35|883.55|887.29|884.49|885.88|883.08|0
1654748100000|2022-06-09 04:15:00|886.24|883.44|886.59|883.79|886.82|884.02|885.88|883.08|0
1654748400000|2022-06-09 04:20:00|886.35|883.55|886.58|883.78|886.82|884.02|886.11|883.31|0
1654748700000|2022-06-09 04:25:00|886.35|883.55|886.35|883.55|886.71|883.91|885.88|883.08|0
1654749000000|2022-06-09 04:30:00|886.11|883.31|886|883.2|886.35|883.55|885.76|882.96|0
1654749300000|2022-06-09 04:35:00|885.88|883.08|886.94|884.14|887.05|884.25|885.88|883.08|0
1654749600000|2022-06-09 04:40:00|887.05|884.25|886.58|883.78|887.29|884.49|886.58|883.78|0
1654749900000|2022-06-09 04:45:00|886.82|884.02|886.82|884.02|887.76|884.96|886.82|884.02|0
1654750200000|2022-06-09 04:50:00|887.05|884.25|886.11|883.31|887.05|884.25|886|883.2|0
1654750500000|2022-06-09 04:55:00|886.35|883.55|886.82|884.02|887.17|884.37|886.11|883.31|0
1654750800000|2022-06-09 05:00:00|887.52|884.72|887.29|884.49|888.23|885.43|885.87|883.07|0
1654751100000|2022-06-09 05:05:00|886.82|884.02|883.41|880.61|886.82|884.02|883.28|880.48|0
1654751400000|2022-06-09 05:10:00|883.28|880.48|884.93|882.13|884.93|882.13|882.58|879.78|0
1654751700000|2022-06-09 05:15:00|885.17|882.37|885.76|882.96|885.87|883.07|884.46|881.66|0
1654752000000|2022-06-09 05:20:00|885.64|882.84|886.34|883.54|887.29|884.49|885.17|882.37|0
1654752300000|2022-06-09 05:25:00|886.11|883.31|884.69|881.89|886.23|883.43|884.46|881.66|0
1654752600000|2022-06-09 05:30:00|884.58|881.78|885.64|882.84|886.58|883.78|882.93|880.13|0
1654752900000|2022-06-09 05:35:00|885.87|883.07|889.17|886.37|889.17|886.37|885.4|882.6|0
1654753200000|2022-06-09 05:40:00|888.93|886.13|890.58|887.78|892.23|889.43|888.23|885.43|0
1654753500000|2022-06-09 05:45:00|890.7|887.9|890.11|887.31|892.7|889.9|889.87|887.07|0
1654753800000|2022-06-09 05:50:00|889.87|887.07|892.47|889.67|892.47|889.67|889.4|886.6|0
1654754100000|2022-06-09 05:55:00|892.23|889.43|893.17|890.37|893.41|890.61|892|889.2|0
1654754400000|2022-06-09 06:00:00|894.12|891.32|892.47|889.67|895.3|892.5|891.05|888.25|0
1654754700000|2022-06-09 06:05:00|892.23|889.43|890.94|888.14|895.18|892.38|890.82|888.02|0
1654755000000|2022-06-09 06:10:00|890.82|888.02|891.41|888.61|894.12|891.32|890.34|887.54|0
1654755300000|2022-06-09 06:15:00|891.29|888.49|892.7|889.9|892.82|890.02|891.05|888.25|0
1654755600000|2022-06-09 06:20:00|893.17|890.37|892.7|889.9|893.41|890.61|892.23|889.43|0
1654755900000|2022-06-09 06:25:00|892.46|889.66|893.41|890.61|894.59|891.79|892.46|889.66|0
1654756200000|2022-06-09 06:30:00|892.94|890.14|892.11|889.31|893.64|890.84|891.76|888.96|0
1654756500000|2022-06-09 06:35:00|892.23|889.43|890.58|887.78|892.23|889.43|889.63|886.83|0
1654756800000|2022-06-09 06:40:00|890.34|887.54|890.93|888.13|892.46|889.66|889.63|886.83|0
1654757100000|2022-06-09 06:45:00|891.05|888.25|889.87|887.07|891.28|888.48|888.93|886.13|0
1654757400000|2022-06-09 06:50:00|889.99|887.19|887.75|884.95|890.1|887.3|887.75|884.95|0
1654757700000|2022-06-09 06:55:00|887.51|884.71|886.1|883.3|887.51|884.71|886.1|883.3|0
1654758000000|2022-06-09 07:00:00|885.86|883.06|884.92|882.12|890.81|888.01|884.45|881.65|0
1654758300000|2022-06-09 07:05:00|884.96|882.56|881.66|879.26|885.9|883.5|881.19|878.79|0
1654758600000|2022-06-09 07:10:00|881.9|879.5|885.43|883.03|885.43|883.03|880.96|878.56|0
1654758900000|2022-06-09 07:15:00|885.66|883.26|885.31|882.91|887.07|884.67|884.01|881.61|0
1654759200000|2022-06-09 07:20:00|885.55|883.15|882.6|880.2|886.13|883.73|881.19|878.79|0
1654759500000|2022-06-09 07:25:00|882.37|879.97|882.6|880.2|883.54|881.14|881.66|879.26|0
1654759800000|2022-06-09 07:30:00|882.36|879.96|891.15|888.75|892.56|890.16|882.36|879.96|0
1654760100000|2022-06-09 07:35:00|891.39|888.99|889.27|886.87|892.56|890.16|888.8|886.4|0
1654760400000|2022-06-09 07:40:00|888.8|886.4|888.09|885.69|890.44|888.04|887.51|885.11|0
1654760700000|2022-06-09 07:45:00|888.32|885.92|886.68|884.28|888.56|886.16|885.27|882.87|0
1654761000000|2022-06-09 07:50:00|886.44|884.04|883.38|880.98|886.44|884.04|882.21|879.81|0
1654761300000|2022-06-09 07:55:00|883.51|881.11|883.62|881.22|885.27|882.87|882.91|880.51|0
1654761600000|2022-06-09 08:00:00|884.56|882.16|885.5|883.1|887.15|884.75|883.85|881.45|0
1654761900000|2022-06-09 08:05:00|885.73|883.33|887.38|884.98|889.86|887.46|885.26|882.86|0
1654762200000|2022-06-09 08:10:00|887.62|885.22|887.62|885.22|889.03|886.63|886.67|884.27|0
1654762500000|2022-06-09 08:15:00|887.74|885.34|886.67|884.27|887.74|885.34|885.97|883.57|0
1654762800000|2022-06-09 08:20:00|886.8|884.4|885.03|882.63|888.32|885.92|884.79|882.39|0
1654763100000|2022-06-09 08:25:00|885.26|882.86|884.56|882.16|885.97|883.57|884.32|881.92|0
1654763400000|2022-06-09 08:30:00|884.79|882.39|880.36|877.96|884.79|882.39|880.36|877.96|0
1654763700000|2022-06-09 08:35:00|880.6|878.2|879.89|877.49|880.6|878.2|877.31|874.91|0
1654764000000|2022-06-09 08:40:00|879.78|877.38|879.66|877.26|880.36|877.96|878.48|876.08|0
1654764300000|2022-06-09 08:45:00|879.42|877.02|872.98|870.58|879.42|877.02|872.98|870.58|0
1654764600000|2022-06-09 08:50:00|872.86|870.46|871.87|869.47|872.86|870.46|869.52|867.12|0
1654764900000|2022-06-09 08:55:00|871.63|869.23|868.58|866.18|872.57|870.17|868.35|865.95|0
1654765200000|2022-06-09 09:00:00|868.82|866.42|868.82|866.42|869.99|867.59|868.11|865.71|0
1654765500000|2022-06-09 09:05:00|869.05|866.65|869.28|866.88|870.69|868.29|868.11|865.71|0
1654765800000|2022-06-09 09:10:00|869.52|867.12|871.16|868.76|871.16|868.76|869.05|866.65|0
1654766100000|2022-06-09 09:15:00|870.93|868.53|871.75|869.35|872.33|869.93|870.22|867.82|0
1654766400000|2022-06-09 09:20:00|872.1|869.7|871.63|869.23|872.69|870.29|871.39|868.99|0
1654766700000|2022-06-09 09:25:00|871.75|869.35|871.86|869.46|872.1|869.7|870.45|868.05|0
1654767000000|2022-06-09 09:30:00|871.39|868.99|869.99|867.59|872.1|869.7|869.52|867.12|0
1654767300000|2022-06-09 09:35:00|869.87|867.47|869.64|867.24|870.22|867.82|868.81|866.41|0
1654767600000|2022-06-09 09:40:00|869.52|867.12|872.09|869.69|872.56|870.16|869.4|867|0
1654767900000|2022-06-09 09:45:00|871.63|869.23|870.92|868.52|872.33|869.93|870.92|868.52|0
1654768200000|2022-06-09 09:50:00|871.16|868.76|871.39|868.99|872.09|869.69|869.75|867.35|0
1654768500000|2022-06-09 09:55:00|871.62|869.22|872.56|870.16|874.44|872.04|871.39|868.99|0
1654768800000|2022-06-09 10:00:00|872.33|869.93|873.03|870.63|873.03|870.63|871.39|868.99|0
1654769100000|2022-06-09 10:05:00|872.8|870.4|873.26|870.86|873.5|871.1|871.86|869.46|0
1654769400000|2022-06-09 10:10:00|873.03|870.63|872.56|870.16|875.38|872.98|872.56|870.16|0
1654769700000|2022-06-09 10:15:00|872.79|870.39|869.75|867.35|873.03|870.63|869.28|866.88|0
1654770000000|2022-06-09 10:20:00|869.98|867.58|865.06|862.66|869.98|867.58|864.13|861.73|0
1654770300000|2022-06-09 10:25:00|864.83|862.43|861.01|858.61|865.76|863.36|861.01|858.61|0
1654770600000|2022-06-09 10:30:00|860.31|857.91|861.24|858.84|861.48|859.08|859.14|856.74|0
1654770900000|2022-06-09 10:35:00|861.36|858.96|863.82|861.42|863.82|861.42|860.19|857.79|0
1654771200000|2022-06-09 10:40:00|863.58|861.18|863.58|861.18|864.75|862.35|862.41|860.01|0
1654771500000|2022-06-09 10:45:00|863.82|861.42|864.28|861.88|864.99|862.59|863.11|860.71|0
1654771800000|2022-06-09 10:50:00|864.05|861.65|861.01|858.61|864.28|861.88|860.43|858.03|0
1654772100000|2022-06-09 10:55:00|861.24|858.84|863.23|860.83|863.58|861.18|861.24|858.84|0
1654772400000|2022-06-09 11:00:00|863.58|861.18|864.52|862.12|865.22|862.82|863.47|861.07|0
1654772700000|2022-06-09 11:05:00|864.75|862.35|864.75|862.35|866.39|863.99|864.05|861.65|0
1654773000000|2022-06-09 11:10:00|864.52|862.12|862.88|860.48|864.75|862.35|862.88|860.48|0
1654773300000|2022-06-09 11:15:00|863.11|860.71|865.69|863.29|865.81|863.41|862.41|860.01|0
1654773600000|2022-06-09 11:20:00|865.81|863.41|860.3|857.9|866.63|864.23|856.79|854.39|0
1654773900000|2022-06-09 11:25:00|861.24|858.84|864.05|861.65|865.22|862.82|860.3|857.9|0
1654774200000|2022-06-09 11:30:00|863.93|861.53|867.09|864.69|867.09|864.69|862.64|860.24|0
1654774500000|2022-06-09 11:35:00|867.56|865.16|866.04|863.64|867.8|865.4|865.45|863.05|0
1654774800000|2022-06-09 11:40:00|866.15|863.75|864.63|862.23|867.21|864.81|864.17|861.77|0
1654775100000|2022-06-09 11:45:00|864.4|862|872.47|870.07|873.05|870.65|859.02|856.62|0
1654775400000|2022-06-09 11:50:00|872.7|870.3|874.22|871.82|874.22|871.82|869.06|866.66|0
1654775700000|2022-06-09 11:55:00|873.87|871.47|873.99|871.59|876.69|874.29|873.28|870.88|0
1654776000000|2022-06-09 12:00:00|874.22|871.82|874.69|872.29|876.8|874.4|873.98|871.58|0
1654776300000|2022-06-09 12:05:00|874.81|872.41|875.63|873.23|877.04|874.64|873.98|871.58|0
1654776600000|2022-06-09 12:10:00|875.86|873.46|881.97|879.57|881.97|879.57|875.63|873.23|0
1654776900000|2022-06-09 12:15:00|882.44|880.04|881.03|878.63|883.62|881.22|879.62|877.22|0
1654777200000|2022-06-09 12:20:00|881.73|879.33|885.03|882.63|886.91|884.51|881.73|879.33|0
1654777500000|2022-06-09 12:25:00|885.5|883.1|883.78|881.38|889.54|887.14|882.67|880.27|0
1654777800000|2022-06-09 12:30:00|883.9|881.5|886.13|883.73|888.13|885.73|880.84|878.44|0
1654778100000|2022-06-09 12:35:00|886.48|884.08|885.78|883.38|889.54|887.14|885.54|883.14|0
1654778400000|2022-06-09 12:40:00|886.01|883.61|896.61|894.21|897.08|894.68|885.19|882.79|0
1654778700000|2022-06-09 12:45:00|896.84|894.44|896.84|894.44|897.08|894.68|893.54|891.14|0
1654779000000|2022-06-09 12:50:00|896.61|894.21|900.41|898.01|901.12|898.72|896.14|893.74|0
1654779300000|2022-06-09 12:55:00|900.65|898.25|897.59|895.19|900.65|898.25|896.06|893.66|0
1654779600000|2022-06-09 13:00:00|898.29|895.89|895.59|893.19|899.24|896.84|895.59|893.19|0
1654779900000|2022-06-09 13:05:00|895.7|893.3|900.3|897.9|900.41|898.01|895.46|893.06|0
1654780200000|2022-06-09 13:10:00|900.18|897.78|903.48|901.08|903.48|901.08|894.29|891.89|0
1654780500000|2022-06-09 13:15:00|903.24|900.84|903.24|900.84|905.6|903.2|901.36|898.96|0
1654780800000|2022-06-09 13:20:00|902.53|900.13|901.83|899.43|902.53|900.13|899.94|897.54|0
1654781100000|2022-06-09 13:25:00|901.35|898.95|903.71|901.31|903.71|901.31|900.18|897.78|0
1654781400000|2022-06-09 13:30:00|903.01|900.61|893.37|890.97|909.16|906.76|891.38|888.98|0
1654781700000|2022-06-09 13:35:00|891.49|889.09|903.41|901.01|903.89|901.49|891.03|888.63|0
1654782000000|2022-06-09 13:40:00|904.6|902.2|906.72|904.32|912.17|909.77|900.82|898.42|0
1654782300000|2022-06-09 13:45:00|908.14|905.74|899.14|896.74|911.58|909.18|894.89|892.49|0
1654782600000|2022-06-09 13:50:00|899.37|896.97|884.78|882.38|899.61|897.21|881.72|879.32|0
1654782900000|2022-06-09 13:55:00|885.48|883.08|882.46|880.06|887.6|885.2|882.22|879.82|0
1654783200000|2022-06-09 14:00:00|882.34|879.94|888.56|886.16|889.27|886.87|881.99|879.59|0
1654783500000|2022-06-09 14:05:00|889.51|887.11|899.16|896.76|900.1|897.7|888.69|886.29|0
1654783800000|2022-06-09 14:10:00|899.4|897|900|897.6|906.61|904.21|898.69|896.29|0
1654784100000|2022-06-09 14:15:00|899.77|897.37|895.52|893.12|901.18|898.78|889.87|887.47|0
1654784400000|2022-06-09 14:20:00|894.81|892.41|894.63|892.23|897.22|894.82|891.99|889.59|0
1654784700000|2022-06-09 14:25:00|894.39|891.99|891.57|889.17|896.74|894.34|891.57|889.17|0
1654785000000|2022-06-09 14:30:00|889.69|887.29|893.22|890.82|895.8|893.4|885.47|883.07|0
1654785300000|2022-06-09 14:35:00|892.04|889.64|889.22|886.82|894.16|891.76|888.05|885.65|0
1654785600000|2022-06-09 14:40:00|889.34|886.94|897.45|895.05|900.04|897.64|888.52|886.12|0
1654785900000|2022-06-09 14:45:00|896.98|894.58|900.51|898.11|902.52|900.12|896.74|894.34|0
1654786200000|2022-06-09 14:50:00|901.22|898.82|909.06|906.66|909.53|907.13|900.98|898.58|0
1654786500000|2022-06-09 14:55:00|909.53|907.13|904.11|901.71|911.42|909.02|902.47|900.07|0
1654786800000|2022-06-09 15:00:00|905.06|902.66|912.13|909.73|913.07|910.67|903.41|901.01|0
1654787100000|2022-06-09 15:05:00|912.36|909.96|910.71|908.31|915.9|913.5|909.77|907.37|0
1654787400000|2022-06-09 15:10:00|910.95|908.55|907.88|905.48|911.65|909.25|906.47|904.07|0
1654787700000|2022-06-09 15:15:00|907.41|905.01|909.06|906.66|910.47|908.07|906.47|904.07|0
1654788000000|2022-06-09 15:20:00|908.82|906.42|904.7|902.3|909.3|906.9|903.17|900.77|0
1654788300000|2022-06-09 15:25:00|904.82|902.42|908.82|906.42|910|907.6|903.88|901.48|0
1654788600000|2022-06-09 15:30:00|909.53|907.13|909.29|906.89|912.36|909.96|905.99|903.59|0
1654788900000|2022-06-09 15:35:00|908.59|906.19|906.94|904.54|910.24|907.84|904.7|902.3|0
1654789200000|2022-06-09 15:40:00|906.12|903.72|899.17|896.77|906.12|903.72|895.17|892.77|0
1654789500000|2022-06-09 15:45:00|899.87|897.47|908.79|906.39|909.5|907.1|897.99|895.59|0
1654789800000|2022-06-09 15:50:00|908.55|906.15|907.14|904.74|912.56|910.16|906.9|904.5|0
1654790100000|2022-06-09 15:55:00|906.9|904.5|903.13|900.73|907.61|905.21|902.66|900.26|0
1654790400000|2022-06-09 16:00:00|903.36|900.96|905.48|903.08|905.96|903.56|900.54|898.14|0
1654790700000|2022-06-09 16:05:00|905.25|902.85|908.08|905.68|909.97|907.57|904.54|902.14|0
1654791000000|2022-06-09 16:10:00|908.55|906.15|911.48|909.08|914.22|911.82|907.84|905.44|0
1654791300000|2022-06-09 16:15:00|911.72|909.32|910.54|908.14|913.6|911.2|910.3|907.9|0
1654791600000|2022-06-09 16:20:00|910.3|907.9|908.42|906.02|910.77|908.37|906.3|903.9|0
1654791900000|2022-06-09 16:25:00|908.65|906.25|903.71|901.31|909.36|906.96|902.07|899.67|0
1654792200000|2022-06-09 16:30:00|903.24|900.84|902.77|900.37|906.06|903.66|900.89|898.49|0
1654792500000|2022-06-09 16:35:00|903.01|900.61|902.06|899.66|903.71|901.31|900.07|897.67|0
1654792800000|2022-06-09 16:40:00|901.59|899.19|897.78|895.38|903|900.6|896.36|893.96|0
1654793100000|2022-06-09 16:45:00|898.01|895.61|900.36|897.96|901.31|898.91|897.31|894.91|0
1654793400000|2022-06-09 16:50:00|900.13|897.73|902.25|899.85|902.25|899.85|896.83|894.43|0
1654793700000|2022-06-09 16:55:00|902.95|900.55|894.95|892.55|904.6|902.2|893.31|890.91|0
1654794000000|2022-06-09 17:00:00|894.25|891.85|893.48|891.08|896.36|893.96|891.59|889.19|0
1654794300000|2022-06-09 17:05:00|893.72|891.32|893.48|891.08|893.72|891.32|888.29|885.89|0
1654794600000|2022-06-09 17:10:00|893.01|890.61|892.06|889.66|893.95|891.55|889.71|887.31|0
1654794900000|2022-06-09 17:15:00|892.77|890.37|893.48|891.08|895.61|893.21|891.59|889.19|0
1654795200000|2022-06-09 17:20:00|893.72|891.32|899.86|897.46|900.33|897.93|893.01|890.61|0
1654795500000|2022-06-09 17:25:00|900.1|897.7|903.41|901.01|904.83|902.43|899.15|896.75|0
1654795800000|2022-06-09 17:30:00|904.59|902.19|907.44|905.04|909.57|907.17|904.59|902.19|0
1654796100000|2022-06-09 17:35:00|907.67|905.27|907.91|905.51|911.47|909.07|906.72|904.32|0
1654796400000|2022-06-09 17:40:00|908.15|905.75|913.43|911.03|914.37|911.97|908.15|905.75|0
1654796700000|2022-06-09 17:45:00|914.02|911.62|909.89|907.49|914.37|911.97|909.41|907.01|0
1654797000000|2022-06-09 17:50:00|909.65|907.25|909.18|906.78|909.89|907.49|907.53|905.13|0
1654797300000|2022-06-09 17:55:00|909.41|907.01|903.76|901.36|909.65|907.25|903.52|901.12|0
1654797600000|2022-06-09 18:00:00|904.23|901.83|910.36|907.96|911.54|909.14|903.76|901.36|0
1654797900000|2022-06-09 18:05:00|910.59|908.19|910.12|907.72|912.48|910.08|908|905.6|0
1654798200000|2022-06-09 18:10:00|909.88|907.48|909.41|907.01|914.37|911.97|908.94|906.54|0
1654798500000|2022-06-09 18:15:00|909.65|907.25|911.06|908.66|912.24|909.84|908.47|906.07|0
1654798800000|2022-06-09 18:20:00|910.83|908.43|916.73|914.33|917.44|915.04|908.94|906.54|0
1654799100000|2022-06-09 18:25:00|916.49|914.09|913.42|911.02|918.15|915.75|911.77|909.37|0
1654799400000|2022-06-09 18:30:00|913.66|911.26|919.57|917.17|920.28|917.88|913.66|911.26|0
1654799700000|2022-06-09 18:35:00|919.8|917.4|921.69|919.29|923.11|920.71|918.38|915.98|0
1654800000000|2022-06-09 18:40:00|921.93|919.53|923.89|921.49|925.12|922.72|920.98|918.58|0
1654800300000|2022-06-09 18:45:00|924.36|921.96|921.99|919.59|924.6|922.2|919.63|917.23|0
1654800600000|2022-06-09 18:50:00|922.47|920.07|923.41|921.01|925.07|922.67|920.34|917.94|0
1654800900000|2022-06-09 18:55:00|923.89|921.49|930.52|928.12|930.76|928.36|921.88|919.48|0
1654801200000|2022-06-09 19:00:00|930.76|928.36|939.6|937.2|939.73|937.33|930.52|928.12|0
1654801500000|2022-06-09 19:05:00|940.08|937.68|942.69|940.29|944.35|941.95|938.89|936.49|0
1654801800000|2022-06-09 19:10:00|942.21|939.81|945.06|942.66|945.06|942.66|940.79|938.39|0
1654802100000|2022-06-09 19:15:00|945.3|942.9|941.98|939.58|945.54|943.14|939.6|937.2|0
1654802400000|2022-06-09 19:20:00|941.74|939.34|941.03|938.63|945.06|942.66|939.13|936.73|0
1654802700000|2022-06-09 19:25:00|940.79|938.39|951.01|948.61|951.01|948.61|940.79|938.39|0
1654803000000|2022-06-09 19:30:00|951.72|949.32|954.82|952.42|954.82|952.42|950.06|947.66|0
1654803300000|2022-06-09 19:35:00|955.05|952.65|953.39|950.99|955.29|952.89|951.01|948.61|0
1654803600000|2022-06-09 19:40:00|953.86|951.46|961.41|959.01|962.36|959.96|953.86|951.46|0
1654803900000|2022-06-09 19:45:00|962.12|959.72|967.59|965.19|971.17|968.77|961.17|958.77|0
1654804200000|2022-06-09 19:50:00|968.07|965.67|967.3|964.9|971.41|969.01|963.55|961.15|0
1654804500000|2022-06-09 19:55:00|967.77|965.37|980.18|977.78|980.42|978.02|966.58|964.18|0
1654804800000|2022-06-09 20:00:00|980.9|978.5|979.7|977.3|981.14|978.74|978.51|976.11|0
1654805100000|2022-06-09 20:05:00|979.94|977.54|980.42|978.02|980.66|978.26|976.84|974.44|0
1654805400000|2022-06-09 20:10:00|980.18|977.78|976.6|974.2|980.66|978.26|976.6|974.2|0
1654805700000|2022-06-09 20:15:00|977.51|974.71|977.99|975.19|980.14|977.34|977.04|974.24|0
1654806000000|2022-06-09 20:20:00|978.23|975.43|977.27|974.47|978.23|975.43|976.32|973.52|0
1654806300000|2022-06-09 20:25:00|977.03|974.23|976.8|974|978.47|975.67|976.8|974|0
1654806600000|2022-06-09 20:30:00|976.08|973.28|978.23|975.43|978.23|975.43|975.96|973.16|0
1654806900000|2022-06-09 20:35:00|978.35|975.55|978.7|975.9|978.94|976.14|977.51|974.71|0
1654807200000|2022-06-09 20:40:00|978.94|976.14|977.75|974.95|978.94|976.14|977.27|974.47|0
1654807500000|2022-06-09 20:45:00|977.51|974.71|975.49|972.69|977.51|974.71|975.36|972.56|0
1654807800000|2022-06-09 20:50:00|975.12|972.32|975.36|972.56|976.55|973.75|975.12|972.32|0
1654808100000|2022-06-09 20:55:00|975.6|972.8|973.81|971.01|975.84|973.04|972.74|969.94|0
1654808400000|2022-06-09 21:00:00|974.18|971.38|974.14|971.34|974.63|971.83|973.55|970.75|0
1654808700000|2022-06-09 21:05:00|974.18|971.38|974.21|971.41|974.49|971.69|973.69|970.89|0
1654809000000|2022-06-09 21:10:00|974.39|971.59|973.34|970.54|975.25|972.45|973.16|970.36|0
1654809300000|2022-06-09 21:15:00|973.58|970.78|973.69|970.89|974.35|971.55|972.58|969.78|0
1654809600000|2022-06-09 21:20:00|973.52|970.72|973.44|970.64|973.86|971.06|973.44|970.64|0
1654809900000|2022-06-09 21:25:00|973.52|970.72|973.69|970.89|973.75|970.95|973.27|970.47|0
1654810200000|2022-06-09 21:30:00|973.62|970.82|973.37|970.57|973.86|971.06|973.31|970.51|0
1654810500000|2022-06-09 21:35:00|973.31|970.51|973.31|970.51|973.52|970.72|973.13|970.33|0
1654810800000|2022-06-09 21:40:00|973.33|970.53|973.33|970.53|973.33|970.53|973.33|970.53|0
1654811100000|2022-06-09 21:45:00|973.37|970.57|973.27|970.47|973.37|970.57|973.27|970.47|0
1654811400000|2022-06-09 21:50:00|973.03|970.23|973.13|970.33|973.27|970.47|973.03|970.23|0
1654811700000|2022-06-09 21:55:00|973.06|970.26|971.84|969.04|973.58|970.78|971.4|968.6|0
1654812000000|2022-06-09 22:00:00|971.42|968.62|973.45|970.65|975.48|972.68|971.3|968.5|0
1654812300000|2022-06-09 22:05:00|973.57|970.77|975.35|972.55|975.35|972.55|973.45|970.65|0
1654812600000|2022-06-09 22:10:00|975.59|972.79|976.79|973.99|976.79|973.99|975.35|972.55|0
1654812900000|2022-06-09 22:15:00|977.03|974.23|976.67|973.87|977.74|974.94|975.59|972.79|0
1654813200000|2022-06-09 22:20:00|976.55|973.75|978.7|975.9|978.93|976.13|976.55|973.75|0
1654813500000|2022-06-09 22:25:00|978.46|975.66|978.22|975.42|978.82|976.02|977.74|974.94|0
1654813800000|2022-06-09 22:30:00|977.98|975.18|977.5|974.7|978.7|975.9|977.26|974.46|0
1654814100000|2022-06-09 22:35:00|977.26|974.46|977.02|974.22|977.26|974.46|976.78|973.98|0
1654814400000|2022-06-09 22:40:00|976.78|973.98|977.26|974.46|977.26|974.46|976.78|973.98|0
1654814700000|2022-06-09 22:45:00|977.15|974.35|975.11|972.31|977.26|974.46|975.11|972.31|0
1654815000000|2022-06-09 22:50:00|974.87|972.07|976.78|973.98|977.02|974.22|974.64|971.84|0
1654815300000|2022-06-09 22:55:00|976.54|973.74|977.02|974.22|977.26|974.46|976.54|973.74|0
1654815600000|2022-06-09 23:00:00|976.54|973.74|976.78|973.98|977.5|974.7|976.54|973.74|0
1654815900000|2022-06-09 23:05:00|977.02|974.22|977.02|974.22|977.26|974.46|976.78|973.98|0
1654816200000|2022-06-09 23:10:00|977.26|974.46|976.54|973.74|977.26|974.46|976.54|973.74|0
1654816500000|2022-06-09 23:15:00|976.78|973.98|975.11|972.31|977.02|974.22|975.11|972.31|0
1654816800000|2022-06-09 23:20:00|974.87|972.07|973.44|970.64|974.87|972.07|973.33|970.53|0
1654817100000|2022-06-09 23:25:00|973.68|970.88|974.87|972.07|975.59|972.79|973.44|970.64|0
1654817400000|2022-06-09 23:30:00|975.11|972.31|974.39|971.59|975.35|972.55|973.44|970.64|0
1654817700000|2022-06-09 23:35:00|974.87|972.07|974.15|971.35|975.82|973.02|973.68|970.88|0
1654818000000|2022-06-09 23:40:00|973.92|971.12|974.39|971.59|974.87|972.07|972.72|969.92|0
1654818300000|2022-06-09 23:45:00|974.63|971.83|974.15|971.35|975.82|973.02|974.15|971.35|0
1654818600000|2022-06-09 23:50:00|974.63|971.83|975.11|972.31|975.58|972.78|971.77|968.97|0
1654818900000|2022-06-09 23:55:00|975.35|972.55|974.87|972.07|975.58|972.78|974.63|971.83|0
1654819200000|2022-06-10 00:00:00|974.39|971.59|972.48|969.68|976.54|973.74|972.24|969.44|0
1654819500000|2022-06-10 00:05:00|972.72|969.92|976.3|973.5|976.54|973.74|972.24|969.44|0
1654819800000|2022-06-10 00:10:00|976.54|973.74|979.64|976.84|980.96|978.16|976.54|973.74|0
1654820100000|2022-06-10 00:15:00|979.16|976.36|980.36|977.56|981.31|978.51|978.93|976.13|0
1654820400000|2022-06-10 00:20:00|980.6|977.8|981.07|978.27|981.07|978.27|978.21|975.41|0
1654820700000|2022-06-10 00:25:00|981.31|978.51|979.64|976.84|982.27|979.47|979.16|976.36|0
1654821000000|2022-06-10 00:30:00|980.36|977.56|978.21|975.41|981.31|978.51|977.97|975.17|0
1654821300000|2022-06-10 00:35:00|978.45|975.65|977.97|975.17|979.64|976.84|977.73|974.93|0
1654821600000|2022-06-10 00:40:00|978.21|975.41|977.85|975.05|978.68|975.88|977.25|974.45|0
1654821900000|2022-06-10 00:45:00|977.97|975.17|978.44|975.64|978.92|976.12|976.77|973.97|0
1654822200000|2022-06-10 00:50:00|978.57|975.77|979.88|977.08|980.35|977.55|978.21|975.41|0
1654822500000|2022-06-10 00:55:00|980|977.2|979.88|977.08|981.31|978.51|979.4|976.6|0
1654822800000|2022-06-10 01:00:00|979.4|976.6|978.2|975.4|980.83|978.03|977.49|974.69|0
1654823100000|2022-06-10 01:05:00|978.68|975.88|978.68|975.88|979.88|977.08|978.2|975.4|0
1654823400000|2022-06-10 01:10:00|978.44|975.64|978.2|975.4|980.24|977.44|977.61|974.81|0
1654823700000|2022-06-10 01:15:00|978.68|975.88|978.44|975.64|979.88|977.08|977.49|974.69|0
1654824000000|2022-06-10 01:20:00|978.2|975.4|981.31|978.51|981.79|978.99|977.73|974.93|0
1654824300000|2022-06-10 01:25:00|981.19|978.39|979.52|976.72|981.31|978.51|978.92|976.12|0
1654824600000|2022-06-10 01:30:00|979.4|976.6|978.68|975.88|980.11|977.31|977.72|974.92|0
1654824900000|2022-06-10 01:35:00|978.44|975.64|978.44|975.64|979.16|976.36|977.49|974.69|0
1654825200000|2022-06-10 01:40:00|978.2|975.4|979.4|976.6|979.87|977.07|978.2|975.4|0
1654825500000|2022-06-10 01:45:00|979.16|976.36|980|977.2|981.19|978.39|978.92|976.12|0
1654825800000|2022-06-10 01:50:00|979.76|976.96|979.87|977.07|980.83|978.03|978.68|975.88|0
1654826100000|2022-06-10 01:55:00|979.63|976.83|979.63|976.83|980.11|977.31|978.44|975.64|0
1654826400000|2022-06-10 02:00:00|979.52|976.72|978.92|976.12|980.11|977.31|978.2|975.4|0
1654826700000|2022-06-10 02:05:00|979.04|976.24|979.87|977.07|980.35|977.55|978.32|975.52|0
1654827000000|2022-06-10 02:10:00|979.63|976.83|979.28|976.48|979.87|977.07|978.91|976.11|0
1654827300000|2022-06-10 02:15:00|979.39|976.59|978.8|976|980.11|977.31|978.68|975.88|0
1654827600000|2022-06-10 02:20:00|978.91|976.11|977.24|974.44|978.91|976.11|977.24|974.44|0
1654827900000|2022-06-10 02:25:00|977|974.2|976.29|973.49|977.72|974.92|976.29|973.49|0
1654828200000|2022-06-10 02:30:00|975.7|972.9|974.62|971.82|976.76|973.96|974.62|971.82|0
1654828500000|2022-06-10 02:35:00|974.38|971.58|975.57|972.77|976.05|973.25|974.26|971.46|0
1654828800000|2022-06-10 02:40:00|975.69|972.89|976.76|973.96|977.24|974.44|975.57|972.77|0
1654829100000|2022-06-10 02:45:00|976.65|973.85|975.93|973.13|977.13|974.33|975.81|973.01|0
1654829400000|2022-06-10 02:50:00|976.05|973.25|975.33|972.53|976.29|973.49|975.33|972.53|0
1654829700000|2022-06-10 02:55:00|975.45|972.65|976.05|973.25|976.17|973.37|975.33|972.53|0
1654830000000|2022-06-10 03:00:00|975.81|973.01|971.51|968.71|975.81|973.01|971.27|968.47|0
1654830300000|2022-06-10 03:05:00|971.64|968.84|971.27|968.47|972.7|969.9|971.27|968.47|0
1654830600000|2022-06-10 03:10:00|971.16|968.36|969.6|966.8|971.51|968.71|969.37|966.57|0
1654830900000|2022-06-10 03:15:00|969.37|966.57|970.08|967.28|970.56|967.76|969.37|966.57|0
1654831200000|2022-06-10 03:20:00|969.84|967.04|969.84|967.04|969.84|967.04|968.89|966.09|0
1654831500000|2022-06-10 03:25:00|969.6|966.8|968.3|965.5|969.84|967.04|968.3|965.5|0
1654831800000|2022-06-10 03:30:00|968.17|965.37|970.08|967.28|970.08|967.28|967.82|965.02|0
1654832100000|2022-06-10 03:35:00|969.84|967.04|970.08|967.28|970.79|967.99|969.84|967.04|0
1654832400000|2022-06-10 03:40:00|970.32|967.52|970.79|967.99|971.39|968.59|970.32|967.52|0
1654832700000|2022-06-10 03:45:00|970.55|967.75|970.79|967.99|971.27|968.47|970.08|967.28|0
1654833000000|2022-06-10 03:50:00|970.68|967.88|971.98|969.18|972.22|969.42|970.55|967.75|0
1654833300000|2022-06-10 03:55:00|971.87|969.07|972.35|969.55|972.7|969.9|971.75|968.95|0
1654833600000|2022-06-10 04:00:00|972.22|969.42|972.7|969.9|972.7|969.9|971.98|969.18|0
1654833900000|2022-06-10 04:05:00|972.46|969.66|973.41|970.61|973.65|970.85|972.46|969.66|0
1654834200000|2022-06-10 04:10:00|973.54|970.74|973.41|970.61|974.25|971.45|973.18|970.38|0
1654834500000|2022-06-10 04:15:00|973.65|970.85|974.37|971.57|974.61|971.81|973.65|970.85|0
1654834800000|2022-06-10 04:20:00|974.13|971.33|973.89|971.09|974.13|971.33|973.89|971.09|0
1654835100000|2022-06-10 04:25:00|974.01|971.21|976.28|973.48|976.52|973.72|974.01|971.21|0
1654835400000|2022-06-10 04:30:00|976.52|973.72|977.47|974.67|977.95|975.15|976.52|973.72|0
1654835700000|2022-06-10 04:35:00|977.71|974.91|979.62|976.82|979.62|976.82|977.71|974.91|0
1654836000000|2022-06-10 04:40:00|979.86|977.06|979.14|976.34|980.1|977.3|978.19|975.39|0
1654836300000|2022-06-10 04:45:00|978.9|976.1|978.66|975.86|979.38|976.58|978.66|975.86|0
1654836600000|2022-06-10 04:50:00|978.9|976.1|978.66|975.86|979.14|976.34|978.42|975.62|0
1654836900000|2022-06-10 04:55:00|978.9|976.1|978.66|975.86|979.14|976.34|978.42|975.62|0
1654837200000|2022-06-10 05:00:00|978.42|975.62|976.04|973.24|978.9|976.1|976.04|973.24|0
1654837500000|2022-06-10 05:05:00|976.03|973.23|977.23|974.43|977.23|974.43|975.32|972.52|0
1654837800000|2022-06-10 05:10:00|976.99|974.19|976.03|973.23|977.47|974.67|976.03|973.23|0
1654838100000|2022-06-10 05:15:00|976.16|973.36|972.74|969.94|976.16|973.36|972.26|969.46|0
1654838400000|2022-06-10 05:20:00|972.26|969.46|973.21|970.41|973.69|970.89|972.02|969.22|0
1654838700000|2022-06-10 05:25:00|972.97|970.17|972.86|970.06|973.93|971.13|972.74|969.94|0
1654839000000|2022-06-10 05:30:00|972.74|969.94|971.31|968.51|973.21|970.41|970.35|967.55|0
1654839300000|2022-06-10 05:35:00|971.54|968.74|971.31|968.51|972.02|969.22|970.59|967.79|0
1654839600000|2022-06-10 05:40:00|971.07|968.27|971.54|968.74|971.78|968.98|970.35|967.55|0
1654839900000|2022-06-10 05:45:00|971.78|968.98|974.16|971.36|974.4|971.6|971.78|968.98|0
1654840200000|2022-06-10 05:50:00|974.05|971.25|975.12|972.32|976.31|973.51|974.05|971.25|0
1654840500000|2022-06-10 05:55:00|974.88|972.08|975.12|972.32|975.36|972.56|973.93|971.13|0
1654840800000|2022-06-10 06:00:00|974.64|971.84|971.54|968.74|974.64|971.84|969.76|966.96|0
1654841100000|2022-06-10 06:05:00|971.67|968.87|970.83|968.03|973.69|970.89|970.59|967.79|0
1654841400000|2022-06-10 06:10:00|970.59|967.79|968.92|966.12|971.9|969.1|968.68|965.88|0
1654841700000|2022-06-10 06:15:00|969.16|966.36|970.83|968.03|971.06|968.26|968.81|966.01|0
1654842000000|2022-06-10 06:20:00|970.35|967.55|971.19|968.39|972.73|969.93|970.35|967.55|0
1654842300000|2022-06-10 06:25:00|971.3|968.5|969.87|967.07|972.73|969.93|969.4|966.6|0
1654842600000|2022-06-10 06:30:00|970.11|967.31|971.66|968.86|972.02|969.22|970.11|967.31|0
1654842900000|2022-06-10 06:35:00|971.78|968.98|973.44|970.64|973.68|970.88|971.54|968.74|0
1654843200000|2022-06-10 06:40:00|973.21|970.41|972.25|969.45|973.44|970.64|970.59|967.79|0
1654843500000|2022-06-10 06:45:00|972.01|969.21|973.68|970.88|974.87|972.07|971.3|968.5|0
1654843800000|2022-06-10 06:50:00|974.16|971.36|971.54|968.74|974.64|971.84|970.82|968.02|0
1654844100000|2022-06-10 06:55:00|971.78|968.98|971.06|968.26|973.44|970.64|970.35|967.55|0
1654844400000|2022-06-10 07:00:00|970.82|968.02|973.44|970.64|973.8|971|968.44|965.64|0
1654844700000|2022-06-10 07:05:00|973.48|971.08|979.68|977.28|979.68|977.28|972.05|969.65|0
1654845000000|2022-06-10 07:10:00|980.16|977.76|980.64|978.24|983.26|980.86|979.2|976.8|0
1654845300000|2022-06-10 07:15:00|981.35|978.95|980.63|978.23|982.43|980.03|977.53|975.13|0
1654845600000|2022-06-10 07:20:00|981.35|978.95|987.08|984.68|987.08|984.68|981.11|978.71|0
1654845900000|2022-06-10 07:25:00|986.84|984.44|987.94|985.54|988.28|985.88|985.89|983.49|0
1654846200000|2022-06-10 07:30:00|987.7|985.3|985.31|982.91|988.17|985.77|983.16|980.76|0
1654846500000|2022-06-10 07:35:00|984.59|982.19|979.1|976.7|984.59|982.19|979.1|976.7|0
1654846800000|2022-06-10 07:40:00|979.34|976.94|981.73|979.33|982.33|979.93|979.1|976.7|0
1654847100000|2022-06-10 07:45:00|982.68|980.28|985.78|983.38|985.78|983.38|977.19|974.79|0
1654847400000|2022-06-10 07:50:00|985.43|983.03|986.02|983.62|986.26|983.86|981.96|979.56|0
1654847700000|2022-06-10 07:55:00|985.67|983.27|986.02|983.62|986.74|984.34|980.04|977.64|0
1654848000000|2022-06-10 08:00:00|986.5|984.1|979.33|976.93|987.45|985.05|978.37|975.97|0
1654848300000|2022-06-10 08:05:00|979.09|976.69|976.22|973.82|981|978.6|975.27|972.87|0
1654848600000|2022-06-10 08:10:00|976.7|974.3|974.23|971.83|977.18|974.78|972.32|969.92|0
1654848900000|2022-06-10 08:15:00|973.99|971.59|973.52|971.12|975.19|972.79|972.08|969.68|0
1654849200000|2022-06-10 08:20:00|973.4|971|975.66|973.26|975.9|973.5|973.4|971|0
1654849500000|2022-06-10 08:25:00|975.9|973.5|975.42|973.02|977.33|974.93|972.8|970.4|0
1654849800000|2022-06-10 08:30:00|975.55|973.15|976.85|974.45|977.09|974.69|973.75|971.35|0
1654850100000|2022-06-10 08:35:00|977.09|974.69|977.09|974.69|980.68|978.28|977.09|974.69|0
1654850400000|2022-06-10 08:40:00|977.33|974.93|976.62|974.22|979.24|976.84|976.62|974.22|0
1654850700000|2022-06-10 08:45:00|976.85|974.45|975.18|972.78|977.33|974.93|973.99|971.59|0
1654851000000|2022-06-10 08:50:00|974.94|972.54|981.39|978.99|982.35|979.95|974.23|971.83|0
1654851300000|2022-06-10 08:55:00|981.63|979.23|982.59|980.19|983.55|981.15|979.96|977.56|0
1654851600000|2022-06-10 09:00:00|982.83|980.43|980.68|978.28|983.31|980.91|978.3|975.9|0
1654851900000|2022-06-10 09:05:00|980.44|978.04|980.44|978.04|980.68|978.28|978.29|975.89|0
1654852200000|2022-06-10 09:10:00|980.2|977.8|979.01|976.61|981.52|979.12|977.34|974.94|0
1654852500000|2022-06-10 09:15:00|978.77|976.37|980.33|977.93|980.44|978.04|976.86|974.46|0
1654852800000|2022-06-10 09:20:00|980.68|978.28|981.4|979|981.63|979.23|979.01|976.61|0
1654853100000|2022-06-10 09:25:00|981.16|978.76|978.53|976.13|982.59|980.19|978.05|975.65|0
1654853400000|2022-06-10 09:30:00|977.82|975.42|977.82|975.42|978.77|976.37|977.58|975.18|0
1654853700000|2022-06-10 09:35:00|978.05|975.65|979.61|977.21|981.28|978.88|977.58|975.18|0
1654854000000|2022-06-10 09:40:00|979.25|976.85|975.43|973.03|980.68|978.28|975.43|973.03|0
1654854300000|2022-06-10 09:45:00|975.67|973.27|981.15|978.75|981.39|978.99|975.19|972.79|0
1654854600000|2022-06-10 09:50:00|980.68|978.28|983.3|980.9|983.3|980.9|980.44|978.04|0
1654854900000|2022-06-10 09:55:00|983.54|981.14|982.23|979.83|984.02|981.62|981.99|979.59|0
1654855200000|2022-06-10 10:00:00|982.35|979.95|982.59|980.19|984.14|981.74|979.48|977.08|0
1654855500000|2022-06-10 10:05:00|983.06|980.66|984.26|981.86|985.45|983.05|981.99|979.59|0
1654855800000|2022-06-10 10:10:00|983.54|981.14|983.54|981.14|986.17|983.77|982.82|980.42|0
1654856100000|2022-06-10 10:15:00|983.3|980.9|984.26|981.86|984.49|982.09|981.63|979.23|0
1654856400000|2022-06-10 10:20:00|984.49|982.09|988.08|985.68|988.08|985.68|981.28|978.88|0
1654856700000|2022-06-10 10:25:00|987.6|985.2|989.03|986.63|989.51|987.11|987.12|984.72|0
1654857000000|2022-06-10 10:30:00|989.27|986.87|988.56|986.16|989.99|987.59|986.88|984.48|0
1654857300000|2022-06-10 10:35:00|988.79|986.39|986.64|984.24|988.79|986.39|985.93|983.53|0
1654857600000|2022-06-10 10:40:00|986.4|984|988.32|985.92|988.55|986.15|986.4|984|0
1654857900000|2022-06-10 10:45:00|988.55|986.15|988.55|986.15|988.68|986.28|986.16|983.76|0
1654858200000|2022-06-10 10:50:00|988.32|985.92|986.16|983.76|989.51|987.11|986.16|983.76|0
1654858500000|2022-06-10 10:55:00|986.4|984|985.45|983.05|990.23|987.83|985.45|983.05|0
1654858800000|2022-06-10 11:00:00|985.21|982.81|988.07|985.67|988.31|985.91|984.73|982.33|0
1654859100000|2022-06-10 11:05:00|987.96|985.56|983.54|981.14|988.07|985.67|983.06|980.66|0
1654859400000|2022-06-10 11:10:00|983.77|981.37|982.82|980.42|986.29|983.89|982.1|979.7|0
1654859700000|2022-06-10 11:15:00|983.3|980.9|986.64|984.24|986.64|984.24|983.3|980.9|0
1654860000000|2022-06-10 11:20:00|986.88|984.48|985.68|983.28|987.36|984.96|984.25|981.85|0
1654860300000|2022-06-10 11:25:00|985.44|983.04|984.49|982.09|986.64|984.24|984.01|981.61|0
1654860600000|2022-06-10 11:30:00|984.97|982.57|979.47|977.07|984.97|982.57|978.28|975.88|0
1654860900000|2022-06-10 11:35:00|979.71|977.31|981.66|979.26|982.14|979.74|975.66|973.26|0
1654861200000|2022-06-10 11:40:00|981.42|979.02|980.71|978.31|982.62|980.22|979.99|977.59|0
1654861500000|2022-06-10 11:45:00|980.47|978.07|981.66|979.26|982.62|980.22|979.4|977|0
1654861800000|2022-06-10 11:50:00|981.9|979.5|982.61|980.21|983.09|980.69|980.95|978.55|0
1654862100000|2022-06-10 11:55:00|982.85|980.45|984.28|981.88|984.28|981.88|980.71|978.31|0
1654862400000|2022-06-10 12:00:00|983.81|981.41|982.61|980.21|984.04|981.64|979.04|976.64|0
1654862700000|2022-06-10 12:05:00|982.38|979.98|979.28|976.88|982.5|980.1|978.8|976.4|0
1654863000000|2022-06-10 12:10:00|979.04|976.64|978.08|975.68|980.23|977.83|977.85|975.45|0
1654863300000|2022-06-10 12:15:00|978.32|975.92|979.04|976.64|979.75|977.35|977.61|975.21|0
1654863600000|2022-06-10 12:20:00|978.45|976.05|979.04|976.64|980.47|978.07|978.32|975.92|0
1654863900000|2022-06-10 12:25:00|978.68|976.28|979.64|977.24|980.35|977.95|974.51|972.11|0
1654864200000|2022-06-10 12:30:00|989.77|987.37|1031.64|1029.24|1035.12|1032.72|989.77|987.37|0
1654864500000|2022-06-10 12:35:00|1033.44|1031.04|1019.52|1017.12|1036.57|1034.17|1017.48|1015.08|0
1654864800000|2022-06-10 12:40:00|1019.04|1016.64|1024.07|1021.67|1024.07|1021.67|1009.46|1007.06|0
1654865100000|2022-06-10 12:45:00|1023.59|1021.19|1030.32|1027.92|1030.32|1027.92|1018.56|1016.16|0
1654865400000|2022-06-10 12:50:00|1030.68|1028.28|1031.76|1029.36|1037.05|1034.65|1030.08|1027.68|0
1654865700000|2022-06-10 12:55:00|1033.2|1030.8|1047.5|1045.1|1047.5|1045.1|1032.48|1030.08|0
1654866000000|2022-06-10 13:00:00|1047.02|1044.62|1032.6|1030.2|1047.39|1044.99|1030.44|1028.04|0
1654866300000|2022-06-10 13:05:00|1033.08|1030.68|1041.73|1039.33|1042.69|1040.29|1031.4|1029|0
1654866600000|2022-06-10 13:10:00|1041.49|1039.09|1041.01|1038.61|1043.3|1040.9|1037.4|1035|0
1654866900000|2022-06-10 13:15:00|1042.21|1039.81|1046.9|1044.5|1046.9|1044.5|1039.33|1036.93|0
1654867200000|2022-06-10 13:20:00|1046.54|1044.14|1053.28|1050.88|1055.33|1052.93|1041.97|1039.57|0
1654867500000|2022-06-10 13:25:00|1054|1051.6|1046.3|1043.9|1054.85|1052.45|1046.3|1043.9|0
1654867800000|2022-06-10 13:30:00|1046.06|1043.66|1060.51|1058.11|1062.44|1060.04|1038.36|1035.96|0
1654868100000|2022-06-10 13:35:00|1060.02|1057.62|1056.33|1053.93|1064.03|1061.63|1052.24|1049.84|0
1654868400000|2022-06-10 13:40:00|1056.81|1054.41|1047.67|1045.27|1057.77|1055.37|1047.67|1045.27|0
1654868700000|2022-06-10 13:45:00|1047.19|1044.79|1052.48|1050.08|1054.88|1052.48|1044.55|1042.15|0
1654869000000|2022-06-10 13:50:00|1054.04|1051.64|1062.34|1059.94|1063.06|1060.66|1050.79|1048.39|0
1654869300000|2022-06-10 13:55:00|1062.23|1059.83|1061.26|1058.86|1065.96|1063.56|1058.01|1055.61|0
1654869600000|2022-06-10 14:00:00|1064.64|1062.24|1079.71|1077.31|1081.88|1079.48|1064.64|1062.24|0
1654869900000|2022-06-10 14:05:00|1079.47|1077.07|1083.43|1081.03|1084.15|1081.75|1075.47|1073.07|0
1654870200000|2022-06-10 14:10:00|1083.91|1081.51|1082.94|1080.54|1088.25|1085.85|1081.25|1078.85|0
1654870500000|2022-06-10 14:15:00|1083.66|1081.26|1085.86|1083.46|1087.68|1085.28|1081.76|1079.36|0
1654870800000|2022-06-10 14:20:00|1086.35|1083.95|1089.49|1087.09|1092.15|1089.75|1084.9|1082.5|0
1654871100000|2022-06-10 14:25:00|1090.22|1087.82|1090.87|1088.47|1092.15|1089.75|1084.17|1081.77|0
1654871400000|2022-06-10 14:30:00|1091.6|1089.2|1082.3|1079.9|1092.08|1089.68|1082.3|1079.9|0
1654871700000|2022-06-10 14:35:00|1083.14|1080.74|1076.39|1073.99|1083.87|1081.47|1076.15|1073.75|0
1654872000000|2022-06-10 14:40:00|1077.24|1074.84|1072.77|1070.37|1081.94|1079.54|1072.77|1070.37|0
1654872300000|2022-06-10 14:45:00|1074.46|1072.06|1076.87|1074.47|1079.65|1077.25|1073.01|1070.61|0
1654872600000|2022-06-10 14:50:00|1077.35|1074.95|1074.54|1072.14|1077.35|1074.95|1071.45|1069.05|0
1654872900000|2022-06-10 14:55:00|1073.81|1071.41|1086.12|1083.72|1086.12|1083.72|1073.33|1070.93|0
1654873200000|2022-06-10 15:00:00|1086.61|1084.21|1086.05|1083.65|1088.54|1086.14|1083.23|1080.83|0
1654873500000|2022-06-10 15:05:00|1086.29|1083.89|1087.01|1084.61|1090.63|1088.23|1085.81|1083.41|0
1654873800000|2022-06-10 15:10:00|1086.9|1084.5|1087.25|1084.85|1089.43|1087.03|1083.15|1080.75|0
1654874100000|2022-06-10 15:15:00|1087.01|1084.61|1082.87|1080.47|1089.91|1087.51|1081.93|1079.53|0
1654874400000|2022-06-10 15:20:00|1081.91|1079.51|1087.93|1085.53|1088.17|1085.77|1079.5|1077.1|0
1654874700000|2022-06-10 15:25:00|1088.41|1086.01|1089.86|1087.46|1092.76|1090.36|1087.21|1084.81|0
1654875000000|2022-06-10 15:30:00|1091.55|1089.15|1091.31|1088.91|1094.69|1092.29|1089.38|1086.98|0
1654875300000|2022-06-10 15:35:00|1090.83|1088.43|1094.42|1092.02|1094.9|1092.5|1090.83|1088.43|0
1654875600000|2022-06-10 15:40:00|1095.63|1093.23|1088.06|1085.66|1096.11|1093.71|1087.93|1085.53|0
1654875900000|2022-06-10 15:45:00|1088.65|1086.25|1094.2|1091.8|1094.2|1091.8|1085.52|1083.12|0
1654876200000|2022-06-10 15:50:00|1094.69|1092.29|1092.51|1090.11|1095.65|1093.25|1089.86|1087.46|0
1654876500000|2022-06-10 15:55:00|1092.27|1089.87|1084.8|1082.4|1093.96|1091.56|1083.11|1080.71|0
1654876800000|2022-06-10 16:00:00|1085.04|1082.64|1083.59|1081.19|1086.24|1083.84|1080.94|1078.54|0
1654877100000|2022-06-10 16:05:00|1084.07|1081.67|1078.53|1076.13|1084.07|1081.67|1076.85|1074.45|0
1654877400000|2022-06-10 16:10:00|1078.77|1076.37|1086.96|1084.56|1087.45|1085.05|1078.77|1076.37|0
1654877700000|2022-06-10 16:15:00|1087.93|1085.53|1089.38|1086.98|1091.55|1089.15|1086.48|1084.08|0
1654878000000|2022-06-10 16:20:00|1089.62|1087.22|1089.13|1086.73|1089.86|1087.46|1084.79|1082.39|0
1654878300000|2022-06-10 16:25:00|1089.37|1086.97|1085.88|1083.48|1091.55|1089.15|1085.88|1083.48|0
1654878600000|2022-06-10 16:30:00|1086.24|1083.84|1088.17|1085.77|1089.62|1087.22|1082.87|1080.47|0
1654878900000|2022-06-10 16:35:00|1088.89|1086.49|1085.28|1082.88|1089.37|1086.97|1084.55|1082.15|0
1654879200000|2022-06-10 16:40:00|1085.03|1082.63|1084.07|1081.67|1087.2|1084.8|1080.94|1078.54|0
1654879500000|2022-06-10 16:45:00|1083.59|1081.19|1087.2|1084.8|1088.65|1086.25|1082.62|1080.22|0
1654879800000|2022-06-10 16:50:00|1088.17|1085.77|1092.27|1089.87|1092.75|1090.35|1087.93|1085.53|0
1654880100000|2022-06-10 16:55:00|1092.51|1090.11|1089.37|1086.97|1094.2|1091.8|1088.65|1086.25|0
1654880400000|2022-06-10 17:00:00|1089.61|1087.21|1091.78|1089.38|1094.68|1092.28|1087.93|1085.53|0
1654880700000|2022-06-10 17:05:00|1092.75|1090.35|1090.82|1088.42|1095.4|1093|1090.34|1087.94|0
1654881000000|2022-06-10 17:10:00|1090.58|1088.18|1093.23|1090.83|1095.4|1093|1089.13|1086.73|0
1654881300000|2022-06-10 17:15:00|1093.96|1091.56|1086.24|1083.84|1094.68|1092.28|1086|1083.6|0
1654881600000|2022-06-10 17:20:00|1086.48|1084.08|1085.78|1083.38|1088.17|1085.77|1084.31|1081.91|0
1654881900000|2022-06-10 17:25:00|1085.53|1083.13|1079.75|1077.35|1086.26|1083.86|1079.75|1077.35|0
1654882200000|2022-06-10 17:30:00|1080.95|1078.55|1085.77|1083.37|1088.91|1086.51|1080.71|1078.31|0
1654882500000|2022-06-10 17:35:00|1085.53|1083.13|1077.34|1074.94|1085.53|1083.13|1077.34|1074.94|0
1654882800000|2022-06-10 17:40:00|1077.09|1074.69|1079.26|1076.86|1081.43|1079.03|1076.85|1074.45|0
1654883100000|2022-06-10 17:45:00|1079.02|1076.62|1071.56|1069.16|1080.95|1078.55|1071.07|1068.67|0
1654883400000|2022-06-10 17:50:00|1070.83|1068.43|1076.61|1074.21|1076.85|1074.45|1067.71|1065.31|0
1654883700000|2022-06-10 17:55:00|1077.58|1075.18|1079.26|1076.86|1081.91|1079.51|1077.09|1074.69|0
1654884000000|2022-06-10 18:00:00|1079.02|1076.62|1085.29|1082.89|1086.01|1083.61|1078.54|1076.14|0
1654884300000|2022-06-10 18:05:00|1085.77|1083.37|1081.19|1078.79|1086.01|1083.61|1079.5|1077.1|0
1654884600000|2022-06-10 18:10:00|1080.47|1078.07|1082.18|1079.78|1083.12|1080.72|1079.02|1076.62|0
1654884900000|2022-06-10 18:15:00|1082.42|1080.02|1074.7|1072.3|1084.11|1081.71|1073.25|1070.85|0
1654885200000|2022-06-10 18:20:00|1074.94|1072.54|1070.6|1068.2|1074.94|1072.54|1068.92|1066.52|0
1654885500000|2022-06-10 18:25:00|1069.88|1067.48|1077.11|1074.71|1079.52|1077.12|1069.88|1067.48|0
1654885800000|2022-06-10 18:30:00|1076.87|1074.47|1071.89|1069.49|1076.87|1074.47|1069.97|1067.57|0
1654886100000|2022-06-10 18:35:00|1072.14|1069.74|1075.99|1073.59|1076.48|1074.08|1072.14|1069.74|0
1654886400000|2022-06-10 18:40:00|1076.48|1074.08|1078.41|1076.01|1081.55|1079.15|1075.99|1073.59|0
1654886700000|2022-06-10 18:45:00|1078.65|1076.25|1069.24|1066.84|1078.89|1076.49|1069.24|1066.84|0
1654887000000|2022-06-10 18:50:00|1069.72|1067.32|1068.4|1066|1073.1|1070.7|1068.4|1066|0
1654887300000|2022-06-10 18:55:00|1068.04|1065.64|1063.7|1061.3|1069.85|1067.45|1061.54|1059.14|0
1654887600000|2022-06-10 19:00:00|1063.46|1061.06|1073.22|1070.82|1074.3|1071.9|1060.57|1058.17|0
1654887900000|2022-06-10 19:05:00|1073.58|1071.18|1074.06|1071.66|1078.16|1075.76|1072.37|1069.97|0
1654888200000|2022-06-10 19:10:00|1074.3|1071.9|1068.29|1065.89|1075.03|1072.63|1067.09|1064.69|0
1654888500000|2022-06-10 19:15:00|1069.02|1066.62|1062.75|1060.35|1069.26|1066.86|1062.03|1059.63|0
1654888800000|2022-06-10 19:20:00|1062.27|1059.87|1064.2|1061.8|1073.6|1071.2|1062.27|1059.87|0
1654889100000|2022-06-10 19:25:00|1063.23|1060.83|1061.14|1058.74|1063.23|1060.83|1053.67|1051.27|0
1654889400000|2022-06-10 19:30:00|1061.38|1058.98|1067.17|1064.77|1068.62|1066.22|1061.14|1058.74|0
1654889700000|2022-06-10 19:35:00|1067.41|1065.01|1063.79|1061.39|1069.82|1067.42|1058.73|1056.33|0
1654890000000|2022-06-10 19:40:00|1064.28|1061.88|1073.93|1071.53|1076.1|1073.7|1061.62|1059.22|0
1654890300000|2022-06-10 19:45:00|1073.81|1071.41|1084.57|1082.17|1085.05|1082.65|1072.96|1070.56|0
1654890600000|2022-06-10 19:50:00|1085.53|1083.13|1083.43|1081.03|1086.81|1084.41|1077.55|1075.15|0
1654890900000|2022-06-10 19:55:00|1083.18|1080.78|1096.48|1094.08|1096.48|1094.08|1080.77|1078.37|0
1654891200000|2022-06-10 20:00:00|1096.37|1093.97|1087.67|1085.27|1098.18|1095.78|1087.67|1085.27|0
1654891500000|2022-06-10 20:05:00|1087.43|1085.03|1088.64|1086.24|1089.97|1087.57|1087.19|1084.79|0
1654891800000|2022-06-10 20:10:00|1088.4|1086|1086.3|1083.9|1089.49|1087.09|1085.95|1083.55|0
1655103900000|2022-06-13 07:05:00|1162.85|1160.45|1155.08|1152.68|1163.09|1160.69|1154.23|1151.83|0
1655104200000|2022-06-13 07:10:00|1155.57|1153.17|1163.09|1160.69|1165.28|1162.88|1155.57|1153.17|0
1655104500000|2022-06-13 07:15:00|1164.79|1162.39|1167.22|1164.82|1167.34|1164.94|1161.64|1159.24|0
1655104800000|2022-06-13 07:20:00|1166.12|1163.72|1159.94|1157.54|1167.1|1164.7|1159.57|1157.17|0
1655105100000|2022-06-13 07:25:00|1160.05|1157.65|1165.64|1163.24|1167.22|1164.82|1159.32|1156.92|0
1655105400000|2022-06-13 07:30:00|1165.28|1162.88|1173.9|1171.5|1174.39|1171.99|1165.28|1162.88|0
1655105700000|2022-06-13 07:35:00|1173.41|1171.01|1173.78|1171.38|1174.63|1172.23|1166.01|1163.61|0
1655106000000|2022-06-13 07:40:00|1173.05|1170.65|1176.09|1173.69|1176.33|1173.93|1171.23|1168.83|0
1655106300000|2022-06-13 07:45:00|1175.6|1173.2|1170.14|1167.74|1176.46|1174.06|1169.04|1166.64|0
1655106600000|2022-06-13 07:50:00|1170.25|1167.85|1170.5|1168.1|1171.22|1168.82|1166.25|1163.85|0
1655106900000|2022-06-13 07:55:00|1171.47|1169.07|1173.9|1171.5|1174.76|1172.36|1169.28|1166.88|0
1655107200000|2022-06-13 08:00:00|1174.87|1172.47|1181.57|1179.17|1181.69|1179.29|1174.39|1171.99|0
1655107500000|2022-06-13 08:05:00|1181.44|1179.04|1179.74|1177.34|1182.42|1180.02|1178.52|1176.12|0
1655107800000|2022-06-13 08:10:00|1179.62|1177.22|1186.12|1183.72|1186.23|1183.83|1178.28|1175.88|0
1655108100000|2022-06-13 08:15:00|1186.23|1183.83|1193.78|1191.38|1195|1192.6|1184.53|1182.13|0
1655108400000|2022-06-13 08:20:00|1193.42|1191.02|1194.03|1191.63|1194.15|1191.75|1190.62|1188.22|0
1655108700000|2022-06-13 08:25:00|1194.27|1191.87|1192.56|1190.16|1194.4|1192|1189.88|1187.48|0
1655109000000|2022-06-13 08:30:00|1193.05|1190.65|1184.28|1181.88|1194.03|1191.63|1184.28|1181.88|0
1655109300000|2022-06-13 08:35:00|1184.53|1182.13|1186.36|1183.96|1189.88|1187.48|1184.04|1181.64|0
1655109600000|2022-06-13 08:40:00|1186.6|1184.2|1184.53|1182.13|1188.91|1186.51|1181.36|1178.96|0
1655109900000|2022-06-13 08:45:00|1185.74|1183.34|1188.91|1186.51|1190.13|1187.73|1184.77|1182.37|0
1655110200000|2022-06-13 08:50:00|1188.79|1186.39|1188.92|1186.52|1192.56|1190.16|1186.72|1184.32|0
1655110500000|2022-06-13 08:55:00|1188.56|1186.16|1192.45|1190.05|1192.57|1190.17|1187.7|1185.3|0
1655110800000|2022-06-13 09:00:00|1192.81|1190.41|1186.48|1184.08|1193.78|1191.38|1186.48|1184.08|0
1655111100000|2022-06-13 09:05:00|1186.61|1184.21|1185.51|1183.11|1190.38|1187.98|1185.27|1182.87|0
1655111400000|2022-06-13 09:10:00|1186|1183.6|1187.94|1185.54|1188.92|1186.52|1185.51|1183.11|0
1655111700000|2022-06-13 09:15:00|1188.19|1185.79|1186|1183.6|1190.99|1188.59|1185.02|1182.62|0
1655112000000|2022-06-13 09:20:00|1185.75|1183.35|1187.83|1185.43|1188.43|1186.03|1179.92|1177.52|0
1655112300000|2022-06-13 09:25:00|1187.7|1185.3|1187.94|1185.54|1188.8|1186.4|1185.75|1183.35|0
1655112600000|2022-06-13 09:30:00|1187.7|1185.3|1189.16|1186.76|1190.13|1187.73|1186.24|1183.84|0
1655112900000|2022-06-13 09:35:00|1187.46|1185.06|1189.64|1187.24|1192.56|1190.16|1186.73|1184.33|0
1655113200000|2022-06-13 09:40:00|1189.16|1186.76|1190.37|1187.97|1194.02|1191.62|1187.21|1184.81|0
1655113500000|2022-06-13 09:45:00|1189.89|1187.49|1186.97|1184.57|1191.35|1188.95|1186.12|1183.72|0
1655113800000|2022-06-13 09:50:00|1187.21|1184.81|1189.64|1187.24|1190.13|1187.73|1186.85|1184.45|0
1655114100000|2022-06-13 09:55:00|1190.13|1187.73|1185.99|1183.59|1192.08|1189.68|1184.05|1181.65|0
1655114400000|2022-06-13 10:00:00|1185.27|1182.87|1185.99|1183.59|1188.18|1185.78|1183.08|1180.68|0
1655114700000|2022-06-13 10:05:00|1186.24|1183.84|1180.89|1178.49|1186.97|1184.57|1180.89|1178.49|0
1655115000000|2022-06-13 10:10:00|1180.65|1178.25|1178.34|1175.94|1181.62|1179.22|1177.61|1175.21|0
1655115300000|2022-06-13 10:15:00|1178.7|1176.3|1182.96|1180.56|1184.29|1181.89|1178.7|1176.3|0
1655115600000|2022-06-13 10:20:00|1183.08|1180.68|1184.29|1181.89|1185.63|1183.23|1181.13|1178.73|0
1655115900000|2022-06-13 10:25:00|1185.26|1182.86|1183.44|1181.04|1185.26|1182.86|1181.13|1178.73|0
1655116200000|2022-06-13 10:30:00|1183.32|1180.92|1177.97|1175.57|1184.53|1182.13|1177.61|1175.21|0
1655116500000|2022-06-13 10:35:00|1177.86|1175.46|1181.13|1178.73|1182.47|1180.07|1176.76|1174.36|0
1655116800000|2022-06-13 10:40:00|1181.26|1178.86|1177.24|1174.84|1181.74|1179.34|1176.76|1174.36|0
1655117100000|2022-06-13 10:45:00|1177.49|1175.09|1180.89|1178.49|1182.23|1179.83|1177|1174.6|0
1655117400000|2022-06-13 10:50:00|1181.13|1178.73|1177.49|1175.09|1182.34|1179.94|1177|1174.6|0
1655117700000|2022-06-13 10:55:00|1177.37|1174.97|1180.53|1178.13|1181.5|1179.1|1176.76|1174.36|0
1655118000000|2022-06-13 11:00:00|1178.94|1176.54|1174.94|1172.54|1179.19|1176.79|1173.84|1171.44|0
1655118300000|2022-06-13 11:05:00|1174.81|1172.41|1179.91|1177.51|1180.64|1178.24|1173.6|1171.2|0
1655118600000|2022-06-13 11:10:00|1179.67|1177.27|1181.37|1178.97|1183.69|1181.29|1179.67|1177.27|0
1655118900000|2022-06-13 11:15:00|1181.61|1179.21|1181.86|1179.46|1182.59|1180.19|1177.85|1175.45|0
1655119200000|2022-06-13 11:20:00|1182.59|1180.19|1185.75|1183.35|1186.23|1183.83|1181.37|1178.97|0
1655119500000|2022-06-13 11:25:00|1185.26|1182.86|1182.1|1179.7|1186.72|1184.32|1179.67|1177.27|0
1655119800000|2022-06-13 11:30:00|1181.86|1179.46|1185.5|1183.1|1185.99|1183.59|1178.94|1176.54|0
1655120100000|2022-06-13 11:35:00|1185.39|1182.99|1182.23|1179.83|1186.23|1183.83|1180.4|1178|0
1655120400000|2022-06-13 11:40:00|1181.98|1179.58|1188.91|1186.51|1188.91|1186.51|1181.25|1178.85|0
1655120700000|2022-06-13 11:45:00|1188.66|1186.26|1190.37|1187.97|1190.37|1187.97|1187.09|1184.69|0
1655121000000|2022-06-13 11:50:00|1190.12|1187.72|1189.28|1186.88|1192.07|1189.67|1188.66|1186.26|0
1655121300000|2022-06-13 11:55:00|1189.03|1186.63|1191.1|1188.7|1191.83|1189.43|1188.66|1186.26|0
1655121600000|2022-06-13 12:00:00|1190.85|1188.45|1187.26|1184.86|1191.39|1188.99|1184.46|1182.06|0
1655121900000|2022-06-13 12:05:00|1187.38|1184.98|1186.16|1183.76|1190.18|1187.78|1184.46|1182.06|0
1655122200000|2022-06-13 12:10:00|1185.92|1183.52|1178.63|1176.23|1186.77|1184.37|1178.63|1176.23|0
1655122500000|2022-06-13 12:15:00|1179|1176.6|1177.95|1175.55|1181.84|1179.44|1175.72|1173.32|0
1655122800000|2022-06-13 12:20:00|1177.7|1175.3|1175.03|1172.63|1178.19|1175.79|1174.3|1171.9|0
1655123100000|2022-06-13 12:25:00|1175.27|1172.87|1176.97|1174.57|1178.19|1175.79|1174.54|1172.14|0
1655123400000|2022-06-13 12:30:00|1177.22|1174.82|1178.43|1176.03|1178.43|1176.03|1174.54|1172.14|0
1655123700000|2022-06-13 12:35:00|1178.68|1176.28|1178.83|1176.43|1182.25|1179.85|1177.95|1175.55|0
1655124000000|2022-06-13 12:40:00|1179.56|1177.16|1181.75|1179.35|1183.83|1181.43|1177.85|1175.45|0
1655124300000|2022-06-13 12:45:00|1181.99|1179.59|1183.94|1181.54|1185.4|1183|1180.77|1178.37|0
1655124600000|2022-06-13 12:50:00|1183.7|1181.3|1184.67|1182.27|1185.16|1182.76|1180.29|1177.89|0
1655124900000|2022-06-13 12:55:00|1184.43|1182.03|1187.11|1184.71|1187.6|1185.2|1182.48|1180.08|0
1655125200000|2022-06-13 13:00:00|1187.35|1184.95|1188.82|1186.42|1190.04|1187.64|1187.35|1184.95|0
1655125500000|2022-06-13 13:05:00|1188.57|1186.17|1188.08|1185.68|1190.16|1187.76|1186.38|1183.98|0
1655125800000|2022-06-13 13:10:00|1188.57|1186.17|1183.83|1181.43|1188.57|1186.17|1183.34|1180.94|0
1655126100000|2022-06-13 13:15:00|1183.58|1181.18|1187.48|1185.08|1187.48|1185.08|1182.61|1180.21|0
1655126400000|2022-06-13 13:20:00|1187.72|1185.32|1190.89|1188.49|1191.38|1188.98|1187.48|1185.08|0
1655126700000|2022-06-13 13:25:00|1190.65|1188.25|1193.57|1191.17|1193.82|1191.42|1189.19|1186.79|0
1655127000000|2022-06-13 13:30:00|1194.55|1192.15|1180.17|1177.77|1194.55|1192.15|1176.16|1173.76|0
1655127300000|2022-06-13 13:35:00|1180.66|1178.26|1189.43|1187.03|1189.43|1187.03|1175.79|1173.39|0
1655127600000|2022-06-13 13:40:00|1190.4|1188|1188.21|1185.81|1200.4|1198|1186.99|1184.59|0
1655127900000|2022-06-13 13:45:00|1189.8|1187.4|1193.82|1191.42|1194.68|1192.28|1179.69|1177.29|0
1655128200000|2022-06-13 13:50:00|1194.06|1191.66|1194.17|1191.77|1195.52|1193.12|1187.72|1185.32|0
1655128500000|2022-06-13 13:55:00|1194.3|1191.9|1194.9|1192.5|1195.76|1193.36|1188.57|1186.17|0
1655128800000|2022-06-13 14:00:00|1194.05|1191.65|1197.08|1194.68|1200.27|1197.87|1186.01|1183.61|0
1655129100000|2022-06-13 14:05:00|1197.57|1195.17|1196.84|1194.44|1198.79|1196.39|1188.43|1186.03|0
1655129400000|2022-06-13 14:10:00|1197.08|1194.68|1207.82|1205.42|1208.55|1206.15|1193.67|1191.27|0
1655129700000|2022-06-13 14:15:00|1208.18|1205.78|1216.97|1214.57|1219.9|1217.5|1208.18|1205.78|0
1655130000000|2022-06-13 14:20:00|1217.95|1215.55|1221.37|1218.97|1221.37|1218.97|1212.82|1210.42|0
1655130300000|2022-06-13 14:25:00|1221.61|1219.21|1220.44|1218.04|1223.13|1220.73|1218.68|1216.28|0
1655130600000|2022-06-13 14:30:00|1220.93|1218.53|1216.34|1213.94|1223.18|1220.78|1215.36|1212.96|0
1655130900000|2022-06-13 14:35:00|1216.83|1214.43|1216.34|1213.94|1217.32|1214.92|1211.7|1209.3|0
1655131200000|2022-06-13 14:40:00|1217.32|1214.92|1228.8|1226.4|1230.4|1228|1217.32|1214.92|0
1655131500000|2022-06-13 14:45:00|1229.05|1226.65|1233.33|1230.93|1234.43|1232.03|1227.95|1225.55|0
1655131800000|2022-06-13 14:50:00|1233.57|1231.17|1229.69|1227.29|1236.53|1234.13|1228.47|1226.07|0
1655132100000|2022-06-13 14:55:00|1229.45|1227.05|1230.67|1228.27|1231.65|1229.25|1226.03|1223.63|0
1655132400000|2022-06-13 15:00:00|1229.69|1227.29|1237.51|1235.11|1239.23|1236.83|1229.45|1227.05|0
1655132700000|2022-06-13 15:05:00|1237.76|1235.36|1238.18|1235.78|1239.71|1237.31|1236.29|1233.89|0
1655133000000|2022-06-13 15:10:00|1238.67|1236.27|1231.33|1228.93|1241.36|1238.96|1231.09|1228.69|0
1655133300000|2022-06-13 15:15:00|1232.06|1229.66|1218.68|1216.28|1232.06|1229.66|1218.19|1215.79|0
1655133600000|2022-06-13 15:20:00|1219.17|1216.77|1209.17|1206.77|1220.39|1217.99|1209.17|1206.77|0
1655133900000|2022-06-13 15:25:00|1208.44|1206.04|1217.1|1214.7|1218.07|1215.67|1207.46|1205.06|0
1655134200000|2022-06-13 15:30:00|1217.34|1214.94|1215.63|1213.23|1223.58|1221.18|1212.94|1210.54|0
1655134500000|2022-06-13 15:35:00|1217.1|1214.7|1205.13|1202.73|1217.1|1214.7|1205.13|1202.73|0
1655134800000|2022-06-13 15:40:00|1204.88|1202.48|1201.95|1199.55|1208.92|1206.52|1198.78|1196.38|0
1655135100000|2022-06-13 15:45:00|1201.71|1199.31|1205.25|1202.85|1210.14|1207.74|1200.98|1198.58|0
1655135400000|2022-06-13 15:50:00|1205.13|1202.73|1214.78|1212.38|1215.27|1212.87|1202.08|1199.68|0
1655135700000|2022-06-13 15:55:00|1214.54|1212.14|1207.45|1205.05|1214.78|1212.38|1206.96|1204.56|0
1655136000000|2022-06-13 16:00:00|1208.67|1206.27|1209.5|1207.1|1211.85|1209.45|1201.1|1198.7|0
1655136300000|2022-06-13 16:05:00|1208.28|1205.88|1205.36|1202.96|1212.67|1210.27|1198.77|1196.37|0
1655136600000|2022-06-13 16:10:00|1207.06|1204.66|1201.7|1199.3|1209.01|1206.61|1195.12|1192.72|0
1655136900000|2022-06-13 16:15:00|1201.21|1198.81|1202.56|1200.16|1206.82|1204.42|1197.07|1194.67|0
1655137200000|2022-06-13 16:20:00|1202.43|1200.03|1202.18|1199.78|1204.87|1202.47|1196.34|1193.94|0
1655137500000|2022-06-13 16:25:00|1202.31|1199.91|1200.72|1198.32|1203.4|1201|1196.58|1194.18|0
1655137800000|2022-06-13 16:30:00|1201.94|1199.54|1189.52|1187.12|1204.62|1202.22|1186.84|1184.44|0
1655138100000|2022-06-13 16:35:00|1190.25|1187.85|1181.64|1179.24|1190.25|1187.85|1178.72|1176.32|0
1655138400000|2022-06-13 16:40:00|1180.91|1178.51|1195.45|1193.05|1196.43|1194.03|1180.91|1178.51|0
1655138700000|2022-06-13 16:45:00|1196.18|1193.78|1198.14|1195.74|1198.63|1196.23|1193.26|1190.86|0
1655139000000|2022-06-13 16:50:00|1198.87|1196.47|1203.51|1201.11|1204|1201.6|1193.74|1191.34|0
1655139300000|2022-06-13 16:55:00|1204|1201.6|1209.01|1206.61|1209.86|1207.46|1201.31|1198.91|0
1655139600000|2022-06-13 17:00:00|1208.88|1206.48|1215.05|1212.17|1215.23|1212.59|1208.88|1206.48|0
1655139900000|2022-06-13 17:05:00|1215.78|1212.9|1212.36|1209.48|1217.73|1214.85|1212.36|1209.48|0
1655140200000|2022-06-13 17:10:00|1212.61|1209.73|1212.36|1209.48|1217.25|1214.37|1212.36|1209.48|0
1655140500000|2022-06-13 17:15:00|1212.85|1209.97|1212.61|1209.73|1215.05|1212.17|1211.14|1208.26|0
1655140800000|2022-06-13 17:20:00|1214.32|1211.44|1215.29|1212.41|1217.49|1214.61|1212.61|1209.73|0
1655141100000|2022-06-13 17:25:00|1214.56|1211.68|1216.51|1213.63|1220.67|1217.79|1213.34|1210.46|0
1655141400000|2022-06-13 17:30:00|1217.25|1214.37|1220.91|1218.03|1221.4|1218.52|1213.58|1210.7|0
1655141700000|2022-06-13 17:35:00|1221.15|1218.27|1212.85|1209.97|1221.89|1219.01|1212.85|1209.97|0
1655142000000|2022-06-13 17:40:00|1213.09|1210.21|1200.89|1198.01|1213.09|1210.21|1200.89|1198.01|0
1655142300000|2022-06-13 17:45:00|1200.65|1197.77|1193.74|1190.86|1202.36|1199.48|1193.74|1190.86|0
1655142600000|2022-06-13 17:50:00|1193.98|1191.1|1201.3|1198.42|1203.5|1200.62|1191.79|1188.91|0
1655142900000|2022-06-13 17:55:00|1199.11|1196.23|1197.64|1194.76|1200.57|1197.69|1195.45|1192.57|0
1655143200000|2022-06-13 18:00:00|1197.88|1195|1204.97|1202.57|1207.17|1204.77|1197.64|1194.76|0
1655143500000|2022-06-13 18:05:00|1205.21|1202.81|1213.28|1210.88|1213.28|1210.88|1205.1|1202.7|0
1655143800000|2022-06-13 18:10:00|1213.77|1211.37|1217.92|1215.52|1218.41|1216.01|1211.33|1208.93|0
1655144100000|2022-06-13 18:15:00|1219.38|1216.5|1213.28|1210.4|1219.38|1216.5|1212.05|1209.17|0
1655144400000|2022-06-13 18:20:00|1213.03|1210.15|1214.01|1211.13|1214.5|1211.62|1208.15|1205.27|0
1655144700000|2022-06-13 18:25:00|1214.25|1211.37|1214.01|1211.13|1214.98|1212.1|1210.35|1207.47|0
1655145000000|2022-06-13 18:30:00|1214.74|1211.86|1215.72|1212.84|1223.78|1220.9|1212.79|1209.91|0
1655145300000|2022-06-13 18:35:00|1215.96|1213.08|1207.67|1204.79|1216.45|1213.57|1203.76|1200.88|0
1655145600000|2022-06-13 18:40:00|1206.7|1203.82|1207.19|1204.31|1210.6|1207.72|1201.58|1198.7|0
1655145900000|2022-06-13 18:45:00|1206.21|1203.33|1208.41|1205.53|1211.58|1208.7|1203.04|1200.16|0
1655146200000|2022-06-13 18:50:00|1209.14|1206.26|1213.53|1210.65|1215.49|1212.61|1209.14|1206.26|0
1655146500000|2022-06-13 18:55:00|1214.75|1211.87|1221.11|1218.23|1223.06|1220.18|1214.75|1211.87|0
1655146800000|2022-06-13 19:00:00|1222.33|1219.45|1218.91|1216.03|1226.48|1223.6|1216.72|1213.84|0
1655147100000|2022-06-13 19:05:00|1219.65|1216.77|1225.75|1222.87|1226.73|1223.85|1216.47|1213.59|0
1655147400000|2022-06-13 19:10:00|1225.99|1223.11|1230.39|1227.51|1232.1|1229.22|1225.75|1222.87|0
1655147700000|2022-06-13 19:15:00|1231.13|1228.25|1226.73|1223.85|1236.02|1233.14|1211.35|1208.47|0
1655148000000|2022-06-13 19:20:00|1227.95|1225.07|1233.57|1230.69|1234.3|1231.42|1222.57|1219.69|0
1655148300000|2022-06-13 19:25:00|1234.3|1231.42|1239.68|1236.8|1239.68|1236.8|1230.88|1228|0
1655148600000|2022-06-13 19:30:00|1239.56|1236.68|1243.1|1240.22|1247.5|1244.62|1237.97|1235.09|0
1655148900000|2022-06-13 19:35:00|1242.61|1239.73|1245.54|1242.66|1246.16|1243.28|1233.08|1230.2|0
1655149200000|2022-06-13 19:40:00|1245.18|1242.3|1249.5|1246.62|1251.21|1248.33|1244.32|1241.44|0
1655149500000|2022-06-13 19:45:00|1249.74|1246.86|1247.43|1244.55|1250.72|1247.84|1241.09|1238.21|0
1655149800000|2022-06-13 19:50:00|1247.67|1244.79|1243.38|1240.5|1257.31|1254.43|1242.52|1239.64|0
1655150100000|2022-06-13 19:55:00|1242.27|1239.39|1238.33|1235.45|1245.1|1242.22|1236.17|1233.29|0
1655150400000|2022-06-13 20:00:00|1239.79|1236.91|1238.82|1235.94|1247.86|1244.98|1238.82|1235.94|0
1655150700000|2022-06-13 20:05:00|1239.06|1236.18|1234.55|1232.15|1239.68|1236.8|1234.42|1232.02|0
1655151000000|2022-06-13 20:10:00|1234.42|1232.02|1236.62|1234.22|1236.87|1234.47|1230.03|1227.63|0
1655151300000|2022-06-13 20:15:00|1236.09|1233.29|1237.31|1234.51|1239.15|1236.35|1233.65|1230.85|0
1655151600000|2022-06-13 20:20:00|1237.55|1234.75|1241.46|1238.66|1241.71|1238.91|1237.06|1234.26|0
1655151900000|2022-06-13 20:25:00|1241.71|1238.91|1238.77|1235.97|1242.19|1239.39|1238.04|1235.24|0
1655152200000|2022-06-13 20:30:00|1238.53|1235.73|1236.21|1233.41|1238.53|1235.73|1235.11|1232.31|0
1655152500000|2022-06-13 20:35:00|1236.46|1233.66|1233.4|1230.6|1237.8|1235|1232.91|1230.11|0
1655152800000|2022-06-13 20:40:00|1233.65|1230.85|1233.4|1230.6|1234.75|1231.95|1232.43|1229.63|0
1655153100000|2022-06-13 20:45:00|1233.16|1230.36|1234.87|1232.07|1235.11|1232.31|1232.06|1229.26|0
1655153400000|2022-06-13 20:50:00|1234.99|1232.19|1234.26|1231.46|1236.7|1233.9|1233.77|1230.97|0
1655153700000|2022-06-13 20:55:00|1234.02|1231.22|1234.99|1232.19|1237.43|1234.63|1233.65|1230.85|0
1655154000000|2022-06-13 21:00:00|1235.01|1232.21|1235.58|1232.78|1235.72|1232.92|1234.65|1231.85|0
1655154300000|2022-06-13 21:05:00|1235.66|1232.86|1235.16|1232.36|1235.66|1232.86|1234.86|1232.06|0
1655154600000|2022-06-13 21:10:00|1235.48|1232.68|1235.73|1232.93|1235.98|1233.18|1235.02|1232.22|0
1655154900000|2022-06-13 21:15:00|1235.59|1232.79|1235.13|1232.33|1235.59|1232.79|1234.91|1232.11|0
1655155200000|2022-06-13 21:20:00|1235.2|1232.4|1233.92|1231.12|1235.37|1232.57|1233.92|1231.12|0
1655155500000|2022-06-13 21:25:00|1233.81|1231.01|1234.02|1231.22|1234.2|1231.4|1233.42|1230.62|0
1655155800000|2022-06-13 21:30:00|1233.96|1231.16|1233.81|1231.01|1233.99|1231.19|1233.17|1230.37|0
1655156100000|2022-06-13 21:35:00|1233.63|1230.83|1233.31|1230.51|1233.67|1230.87|1233.03|1230.23|0
1655156400000|2022-06-13 21:40:00|1233.39|1230.59|1233.99|1231.19|1234.13|1231.33|1233.39|1230.59|0
1655156700000|2022-06-13 21:45:00|1233.81|1231.01|1234.41|1231.61|1234.52|1231.72|1233.78|1230.98|0
1655157000000|2022-06-13 21:50:00|1234.2|1231.4|1233.99|1231.19|1234.52|1231.72|1233.52|1230.72|0
1655157300000|2022-06-13 21:55:00|1234.1|1231.3|1233.63|1230.83|1234.41|1231.61|1233.2|1230.4|0
1655157600000|2022-06-13 22:00:00|1233.28|1230.48|1229.98|1227.18|1233.28|1230.48|1227.3|1224.5|0
1655157900000|2022-06-13 22:05:00|1229.74|1226.94|1226.08|1223.28|1229.74|1226.94|1226.08|1223.28|0
1655158200000|2022-06-13 22:10:00|1226.32|1223.52|1226.08|1223.28|1226.81|1224.01|1225.35|1222.55|0
1655158500000|2022-06-13 22:15:00|1225.83|1223.03|1224.13|1221.33|1225.83|1223.03|1223.88|1221.08|0
1655158800000|2022-06-13 22:20:00|1224.01|1221.21|1224.5|1221.7|1226.08|1223.28|1223.64|1220.84|0
1655159100000|2022-06-13 22:25:00|1224.37|1221.57|1224.12|1221.32|1225.34|1222.54|1224.12|1221.32|0
1655159400000|2022-06-13 22:30:00|1224.25|1221.45|1225.59|1222.79|1226.08|1223.28|1223.88|1221.08|0
1655159700000|2022-06-13 22:35:00|1226.08|1223.28|1225.83|1223.03|1226.56|1223.76|1225.83|1223.03|0
1655160000000|2022-06-13 22:40:00|1225.96|1223.16|1226.93|1224.13|1227.54|1224.74|1225.59|1222.79|0
1655160300000|2022-06-13 22:45:00|1227.05|1224.25|1227.29|1224.49|1228.15|1225.35|1227.05|1224.25|0
1655160600000|2022-06-13 22:50:00|1227.54|1224.74|1227.54|1224.74|1228.76|1225.96|1227.42|1224.62|0
1655160900000|2022-06-13 22:55:00|1227.42|1224.62|1228.51|1225.71|1228.51|1225.71|1226.45|1223.65|0
1655161200000|2022-06-13 23:00:00|1228.27|1225.47|1229.73|1226.93|1229.73|1226.93|1227.54|1224.74|0
1655161500000|2022-06-13 23:05:00|1229.49|1226.69|1229.73|1226.93|1229.98|1227.18|1228.4|1225.6|0
1655161800000|2022-06-13 23:10:00|1229.98|1227.18|1231.32|1228.52|1231.93|1229.13|1229.62|1226.82|0
1655162100000|2022-06-13 23:15:00|1231.44|1228.64|1233.03|1230.23|1234.37|1231.57|1231.44|1228.64|0
1655162400000|2022-06-13 23:20:00|1233.15|1230.35|1231.2|1228.4|1233.28|1230.48|1230.95|1228.15|0
1655162700000|2022-06-13 23:25:00|1231.08|1228.28|1230.95|1228.15|1232.66|1229.86|1230.59|1227.79|0
1655163000000|2022-06-13 23:30:00|1231.2|1228.4|1233.76|1230.96|1233.88|1231.08|1230.46|1227.66|0
1655163300000|2022-06-13 23:35:00|1233.52|1230.72|1235.72|1232.92|1235.72|1232.92|1232.9|1230.1|0
1655163600000|2022-06-13 23:40:00|1235.83|1233.03|1237.05|1234.25|1237.18|1234.38|1235.83|1233.03|0
1655163900000|2022-06-13 23:45:00|1236.94|1234.14|1234.61|1231.81|1237.3|1234.5|1234.37|1231.57|0
1655164200000|2022-06-13 23:50:00|1234.49|1231.69|1233.76|1230.96|1234.98|1232.18|1233.39|1230.59|0
1655164500000|2022-06-13 23:55:00|1233.88|1231.08|1229.97|1227.17|1233.88|1231.08|1229.97|1227.17|0
1655164800000|2022-06-14 00:00:00|1230.22|1227.42|1231.93|1229.13|1232.9|1230.1|1227.78|1224.98|0
1655165100000|2022-06-14 00:05:00|1231.68|1228.88|1225.58|1222.78|1233.27|1230.47|1225.58|1222.78|0
1655165400000|2022-06-14 00:10:00|1225.34|1222.54|1224.36|1221.56|1226.07|1223.27|1222.66|1219.86|0
1655165700000|2022-06-14 00:15:00|1224.61|1221.81|1230.25|1227.45|1231.81|1229.01|1222.66|1219.86|0
1655166000000|2022-06-14 00:20:00|1230.13|1227.33|1222.54|1219.74|1231.03|1228.23|1221.68|1218.88|0
1655166300000|2022-06-14 00:25:00|1222.66|1219.86|1221.19|1218.39|1223.39|1220.59|1219.73|1216.93|0
1655166600000|2022-06-14 00:30:00|1220.95|1218.15|1216.81|1214.01|1223.03|1220.23|1216.56|1213.76|0
1655166900000|2022-06-14 00:35:00|1216.32|1213.52|1213.64|1210.84|1217.05|1214.25|1212.42|1209.62|0
1655167200000|2022-06-14 00:40:00|1213.4|1210.6|1214.25|1211.45|1215.47|1212.67|1212.18|1209.38|0
1655167500000|2022-06-14 00:45:00|1214.37|1211.57|1217.42|1214.62|1217.54|1214.74|1214.01|1211.21|0
1655167800000|2022-06-14 00:50:00|1217.29|1214.49|1215.83|1213.03|1218.75|1215.95|1215.34|1212.54|0
1655168100000|2022-06-14 00:55:00|1215.1|1212.3|1215.34|1212.54|1218.02|1215.22|1214.12|1211.32|0
1655168400000|2022-06-14 01:00:00|1215.59|1212.79|1215.1|1212.3|1217.66|1214.86|1214.37|1211.57|0
1655168700000|2022-06-14 01:05:00|1214.98|1212.18|1218.75|1215.95|1219|1216.2|1214.12|1211.32|0
1655169000000|2022-06-14 01:10:00|1218.64|1215.84|1218.27|1215.47|1219|1216.2|1216.8|1214|0
1655169300000|2022-06-14 01:15:00|1218.39|1215.59|1219.48|1216.68|1219.73|1216.93|1216.32|1213.52|0
1655169600000|2022-06-14 01:20:00|1219|1216.2|1217.05|1214.25|1219.97|1217.17|1216.8|1214|0
1655169900000|2022-06-14 01:25:00|1217.29|1214.49|1222.16|1219.36|1222.16|1219.36|1216.56|1213.76|0
1655170200000|2022-06-14 01:30:00|1222.41|1219.61|1218.26|1215.46|1223.87|1221.07|1218.02|1215.22|0
1655170500000|2022-06-14 01:35:00|1218.39|1215.59|1218.75|1215.95|1219.61|1216.81|1216.56|1213.76|0
1655170800000|2022-06-14 01:40:00|1218.51|1215.71|1221.92|1219.12|1221.92|1219.12|1218.51|1215.71|0
1655171100000|2022-06-14 01:45:00|1222.41|1219.61|1224.6|1221.8|1226.06|1223.26|1222.41|1219.61|0
1655171400000|2022-06-14 01:50:00|1224.85|1222.05|1225.09|1222.29|1226.06|1223.26|1222.53|1219.73|0
1655171700000|2022-06-14 01:55:00|1225.58|1222.78|1225.82|1223.02|1227.65|1224.85|1224.84|1222.04|0
1655172000000|2022-06-14 02:00:00|1226.31|1223.51|1224.36|1221.56|1226.68|1223.88|1222.65|1219.85|0
1655172300000|2022-06-14 02:05:00|1224.11|1221.31|1219.97|1217.17|1225.09|1222.29|1219.48|1216.68|0
1655172600000|2022-06-14 02:10:00|1220.46|1217.66|1221.19|1218.39|1222.16|1219.36|1219.48|1216.68|0
1655172900000|2022-06-14 02:15:00|1221.43|1218.63|1222.65|1219.85|1223.14|1220.34|1219.48|1216.68|0
1655173200000|2022-06-14 02:20:00|1222.53|1219.73|1220.7|1217.9|1222.65|1219.85|1220.34|1217.54|0
1655173500000|2022-06-14 02:25:00|1220.94|1218.14|1221.43|1218.63|1222.89|1220.09|1220.21|1217.41|0
1655173800000|2022-06-14 02:30:00|1221.56|1218.76|1219.48|1216.68|1221.92|1219.12|1218.02|1215.22|0
1655174100000|2022-06-14 02:35:00|1219.24|1216.44|1218.75|1215.95|1219.72|1216.92|1217.77|1214.97|0
1655174400000|2022-06-14 02:40:00|1218.5|1215.7|1219.48|1216.68|1219.97|1217.17|1217.53|1214.73|0
1655174700000|2022-06-14 02:45:00|1219.72|1216.92|1219.48|1216.68|1220.7|1217.9|1218.02|1215.22|0
1655175000000|2022-06-14 02:50:00|1219.36|1216.56|1218.75|1215.95|1219.48|1216.68|1217.77|1214.97|0
1655175300000|2022-06-14 02:55:00|1218.87|1216.07|1217.04|1214.24|1218.99|1216.19|1216.44|1213.64|0
1655175600000|2022-06-14 03:00:00|1217.28|1214.48|1214.36|1211.56|1217.28|1214.48|1214.12|1211.32|0
1655175900000|2022-06-14 03:05:00|1214.12|1211.32|1215.82|1213.02|1216.07|1213.27|1214.12|1211.32|0
1655176200000|2022-06-14 03:10:00|1215.58|1212.78|1212.9|1210.1|1215.58|1212.78|1212.41|1209.61|0
1655176500000|2022-06-14 03:15:00|1213.03|1210.23|1214.36|1211.56|1214.6|1211.8|1213.03|1210.23|0
1655176800000|2022-06-14 03:20:00|1214.49|1211.69|1213.63|1210.83|1214.6|1211.8|1213.39|1210.59|0
1655177100000|2022-06-14 03:25:00|1213.76|1210.96|1213.51|1210.71|1214.36|1211.56|1212.65|1209.85|0
1655177400000|2022-06-14 03:30:00|1213.39|1210.59|1209.73|1206.93|1213.87|1211.07|1208.76|1205.96|0
1655177700000|2022-06-14 03:35:00|1209.98|1207.18|1211.19|1208.39|1211.44|1208.64|1209|1206.2|0
1655178000000|2022-06-14 03:40:00|1211.44|1208.64|1211.32|1208.52|1212.41|1209.61|1211.19|1208.39|0
1655178300000|2022-06-14 03:45:00|1211.44|1208.64|1211.19|1208.39|1212.17|1209.37|1209.98|1207.18|0
1655178600000|2022-06-14 03:50:00|1211.44|1208.64|1209.73|1206.93|1211.92|1209.12|1209.61|1206.81|0
1655178900000|2022-06-14 03:55:00|1209.97|1207.17|1210.46|1207.66|1211.19|1208.39|1209|1206.2|0
1655179200000|2022-06-14 04:00:00|1210.22|1207.42|1198.93|1196.13|1210.22|1207.42|1197.47|1194.67|0
1655179500000|2022-06-14 04:05:00|1198.45|1195.65|1196.87|1194.07|1199.18|1196.38|1196.74|1193.94|0
1655179800000|2022-06-14 04:10:00|1196.74|1193.94|1196.01|1193.21|1197.96|1195.16|1195.04|1192.24|0
1655180100000|2022-06-14 04:15:00|1195.65|1192.85|1195.04|1192.24|1196.5|1193.7|1194.06|1191.26|0
1655180400000|2022-06-14 04:20:00|1195.28|1192.48|1196.58|1193.78|1197.55|1194.75|1194.79|1191.99|0
1655180700000|2022-06-14 04:25:00|1196.33|1193.53|1195.36|1192.56|1198.77|1195.97|1195.11|1192.31|0
1655181000000|2022-06-14 04:30:00|1195.49|1192.69|1197.19|1194.39|1199.26|1196.46|1195.49|1192.69|0
1655181300000|2022-06-14 04:35:00|1197.43|1194.63|1198.16|1195.36|1199.99|1197.19|1197.31|1194.51|0
1655181600000|2022-06-14 04:40:00|1198.52|1195.72|1198.28|1195.48|1199.01|1196.21|1197.79|1194.99|0
1655181900000|2022-06-14 04:45:00|1198.52|1195.72|1200.23|1197.43|1201.2|1198.4|1198.28|1195.48|0
1655182200000|2022-06-14 04:50:00|1200.47|1197.67|1198.28|1195.48|1201.69|1198.89|1197.55|1194.75|0
1655182500000|2022-06-14 04:55:00|1198.16|1195.36|1197.79|1194.99|1198.77|1195.97|1197.06|1194.26|0
1655182800000|2022-06-14 05:00:00|1197.55|1194.75|1195.6|1192.8|1198.77|1195.97|1194.87|1192.07|0
1655183100000|2022-06-14 05:05:00|1195.36|1192.56|1194.38|1191.58|1195.48|1192.68|1192.68|1189.88|0
1655183400000|2022-06-14 05:10:00|1193.9|1191.1|1195.11|1192.31|1196.33|1193.53|1192.56|1189.76|0
1655183700000|2022-06-14 05:15:00|1195.36|1192.56|1196.57|1193.77|1197.55|1194.75|1195.36|1192.56|0
1655184000000|2022-06-14 05:20:00|1196.7|1193.9|1200.71|1197.91|1200.84|1198.04|1196.09|1193.29|0
1655184300000|2022-06-14 05:25:00|1200.96|1198.16|1200.96|1198.16|1201.69|1198.89|1199.25|1196.45|0
1655184600000|2022-06-14 05:30:00|1200.71|1197.91|1201.93|1199.13|1202.91|1200.11|1198.28|1195.48|0
1655184900000|2022-06-14 05:35:00|1201.69|1198.89|1200.84|1198.04|1201.93|1199.13|1198.52|1195.72|0
1655185200000|2022-06-14 05:40:00|1200.96|1198.16|1196.08|1193.28|1200.96|1198.16|1194.87|1192.07|0
1655185500000|2022-06-14 05:45:00|1196.33|1193.53|1196.08|1193.28|1197.06|1194.26|1194.14|1191.34|0
1655185800000|2022-06-14 05:50:00|1196.33|1193.53|1192.68|1189.88|1196.81|1194.01|1192.43|1189.63|0
1655186100000|2022-06-14 05:55:00|1192.43|1189.63|1194.14|1191.34|1194.62|1191.82|1191.7|1188.9|0
1655186400000|2022-06-14 06:00:00|1194.62|1191.82|1190.24|1187.44|1195.84|1193.04|1188.54|1185.74|0
1655186700000|2022-06-14 06:05:00|1190.48|1187.68|1189.39|1186.59|1191.7|1188.9|1189.15|1186.35|0
1655187000000|2022-06-14 06:10:00|1189.51|1186.71|1188.78|1185.98|1191.21|1188.41|1188.29|1185.49|0
1655187300000|2022-06-14 06:15:00|1189.02|1186.22|1187.81|1185.01|1190|1187.2|1187.08|1184.28|0
1655187600000|2022-06-14 06:20:00|1187.56|1184.76|1190.85|1188.05|1191.21|1188.41|1187.32|1184.52|0
1655187900000|2022-06-14 06:25:00|1190.97|1188.17|1193.89|1191.09|1193.89|1191.09|1188.42|1185.62|0
1655188200000|2022-06-14 06:30:00|1193.65|1190.85|1187.51|1184.71|1193.65|1190.85|1187.27|1184.47|0
1655188500000|2022-06-14 06:35:00|1187.27|1184.47|1191.66|1188.86|1192.03|1189.23|1187.27|1184.47|0
1655188800000|2022-06-14 06:40:00|1191.9|1189.1|1190.19|1187.39|1192.15|1189.35|1189.22|1186.42|0
1655189100000|2022-06-14 06:45:00|1189.95|1187.15|1186.53|1183.73|1190.19|1187.39|1186.53|1183.73|0
1655189400000|2022-06-14 06:50:00|1187.02|1184.22|1188.48|1185.68|1188.97|1186.17|1187.02|1184.22|0
1655189700000|2022-06-14 06:55:00|1188.73|1185.93|1188.97|1186.17|1190.68|1187.88|1187.75|1184.95|0
1655190000000|2022-06-14 07:00:00|1190.44|1187.64|1191.54|1188.74|1192.39|1189.59|1188.86|1186.06|0
1655190300000|2022-06-14 07:05:00|1190.97|1188.57|1194.15|1191.75|1195.12|1192.72|1187.55|1185.15|0
1655190600000|2022-06-14 07:10:00|1194.63|1192.23|1198.79|1196.39|1199.28|1196.88|1192.68|1190.28|0
1655190900000|2022-06-14 07:15:00|1198.3|1195.9|1198.54|1196.14|1201.85|1199.45|1196.34|1193.94|0
1655191200000|2022-06-14 07:20:00|1198.05|1195.65|1202.61|1200.21|1204.55|1202.15|1198.05|1195.65|0
1655191500000|2022-06-14 07:25:00|1202.85|1200.45|1205.53|1203.13|1208.95|1206.55|1202.12|1199.72|0
1655191800000|2022-06-14 07:30:00|1205.78|1203.38|1201.14|1198.74|1209.93|1207.53|1200.41|1198.01|0
1655192100000|2022-06-14 07:35:00|1201.38|1198.98|1202.6|1200.2|1204.31|1201.91|1200.41|1198.01|0
1655192400000|2022-06-14 07:40:00|1202.36|1199.96|1196.99|1194.59|1202.6|1200.2|1196.5|1194.1|0
1655192700000|2022-06-14 07:45:00|1196.75|1194.35|1194.55|1192.15|1197.61|1195.21|1192.73|1190.33|0
1655193000000|2022-06-14 07:50:00|1194.8|1192.4|1194.8|1192.4|1195.53|1193.13|1190.65|1188.25|0
1655193300000|2022-06-14 07:55:00|1195.04|1192.64|1195.89|1193.49|1200.29|1197.89|1193.79|1191.39|0
1655193600000|2022-06-14 08:00:00|1196.87|1194.47|1199.92|1197.52|1204.19|1201.79|1194.18|1191.78|0
1655193900000|2022-06-14 08:05:00|1200.04|1197.64|1204.19|1201.79|1206.39|1203.99|1200.04|1197.64|0
1655194200000|2022-06-14 08:10:00|1204.81|1202.41|1202.24|1199.84|1205.17|1202.77|1199.31|1196.91|0
1655194500000|2022-06-14 08:15:00|1201.51|1199.11|1204.19|1201.79|1204.68|1202.28|1199.31|1196.91|0
1655194800000|2022-06-14 08:20:00|1204.44|1202.04|1201.26|1198.86|1204.44|1202.04|1200.53|1198.13|0
1655195100000|2022-06-14 08:25:00|1201.51|1199.11|1199.43|1197.03|1203.22|1200.82|1198.58|1196.18|0
1655195400000|2022-06-14 08:30:00|1199.8|1197.4|1198.82|1196.42|1205.05|1202.65|1198.46|1196.06|0
1655195700000|2022-06-14 08:35:00|1199.06|1196.66|1206.39|1203.99|1206.39|1203.99|1198.58|1196.18|0
1655196000000|2022-06-14 08:40:00|1206.15|1203.75|1207.86|1205.46|1209.57|1207.17|1205.41|1203.01|0
1655196300000|2022-06-14 08:45:00|1207.75|1205.35|1211.77|1209.37|1211.77|1209.37|1206.64|1204.24|0
1655196600000|2022-06-14 08:50:00|1211.9|1209.5|1214.7|1212.3|1214.7|1212.3|1210.55|1208.15|0
1655196900000|2022-06-14 08:55:00|1214.34|1211.94|1217.02|1214.62|1219.47|1217.07|1212.14|1209.74|0
1655197200000|2022-06-14 09:00:00|1217.26|1214.86|1216.04|1213.64|1219.21|1216.81|1214.46|1212.06|0
1655197500000|2022-06-14 09:05:00|1216.28|1213.88|1218.97|1216.57|1219.7|1217.3|1215.79|1213.39|0
1655197800000|2022-06-14 09:10:00|1218.72|1216.32|1222.03|1219.63|1222.39|1219.99|1217.87|1215.47|0
1655198100000|2022-06-14 09:15:00|1222.15|1219.75|1218.24|1215.84|1222.88|1220.48|1217.5|1215.1|0
1655198400000|2022-06-14 09:20:00|1217.87|1215.47|1214.46|1212.06|1219.46|1217.06|1213.6|1211.2|0
1655198700000|2022-06-14 09:25:00|1215.06|1212.66|1221.41|1219.01|1221.66|1219.26|1215.06|1212.66|0
1655199000000|2022-06-14 09:30:00|1221.29|1218.89|1222.39|1219.99|1222.39|1219.99|1218.24|1215.84|0
1655199300000|2022-06-14 09:35:00|1221.9|1219.5|1217.26|1214.86|1222.03|1219.63|1214.57|1212.17|0
1655199600000|2022-06-14 09:40:00|1217.75|1215.35|1215.06|1212.66|1217.75|1215.35|1214.82|1212.42|0
1655199900000|2022-06-14 09:45:00|1214.94|1212.54|1214.33|1211.93|1216.77|1214.37|1213.11|1210.71|0
1655200200000|2022-06-14 09:50:00|1214.7|1212.3|1217.01|1214.61|1217.5|1215.1|1213.97|1211.57|0
1655200500000|2022-06-14 09:55:00|1217.14|1214.74|1219.51|1217.11|1219.87|1217.47|1216.52|1214.12|0
1655200800000|2022-06-14 10:00:00|1219.63|1217.23|1227.94|1225.54|1228.67|1226.27|1219.14|1216.74|0
1655201100000|2022-06-14 10:05:00|1228.07|1225.67|1225.01|1222.61|1228.18|1225.78|1224.27|1221.87|0
1655201400000|2022-06-14 10:10:00|1225.25|1222.85|1229.41|1227.01|1229.78|1227.38|1225.01|1222.61|0
1655201700000|2022-06-14 10:15:00|1229.9|1227.5|1231.36|1228.96|1232.47|1230.07|1228.43|1226.03|0
1655202000000|2022-06-14 10:20:00|1231.61|1229.21|1229.65|1227.25|1232.83|1230.43|1227.33|1224.93|0
1655202300000|2022-06-14 10:25:00|1229.41|1227.01|1230.63|1228.23|1232.59|1230.19|1229.41|1227.01|0
1655202600000|2022-06-14 10:30:00|1230.76|1228.36|1222.69|1220.29|1232.83|1230.43|1222.56|1220.16|0
1655202900000|2022-06-14 10:35:00|1222.8|1220.4|1224.03|1221.63|1226.47|1224.07|1221.83|1219.43|0
1655203200000|2022-06-14 10:40:00|1224.15|1221.75|1221.82|1219.42|1226.47|1224.07|1221.46|1219.06|0
1655203500000|2022-06-14 10:45:00|1221.58|1219.18|1217.67|1215.27|1221.58|1219.18|1215.96|1213.56|0
1655203800000|2022-06-14 10:50:00|1217.55|1215.15|1217.8|1215.4|1219.38|1216.98|1216.2|1213.8|0
1655204100000|2022-06-14 10:55:00|1217.91|1215.51|1220.85|1218.45|1221.09|1218.69|1217.91|1215.51|0
1655204400000|2022-06-14 11:00:00|1221.09|1218.69|1222.56|1220.16|1225.98|1223.58|1220.36|1217.96|0
1655204700000|2022-06-14 11:05:00|1222.8|1220.4|1228.18|1225.78|1228.67|1226.27|1222.31|1219.91|0
1655205000000|2022-06-14 11:10:00|1228.31|1225.91|1222.87|1220.47|1228.92|1226.52|1222.07|1219.67|0
1655205300000|2022-06-14 11:15:00|1222.63|1220.23|1223.61|1221.21|1225.32|1222.92|1222.02|1219.62|0
1655205600000|2022-06-14 11:20:00|1222.14|1219.74|1221.65|1219.25|1223.12|1220.72|1220.18|1217.78|0
1655205900000|2022-06-14 11:25:00|1221.41|1219.01|1223.61|1221.21|1223.61|1221.21|1220.56|1218.16|0
1655206200000|2022-06-14 11:30:00|1224.58|1222.18|1225.8|1223.4|1226.29|1223.89|1221.29|1218.89|0
1655206500000|2022-06-14 11:35:00|1225.93|1223.53|1227.52|1225.12|1229.96|1227.56|1225.93|1223.53|0
1655206800000|2022-06-14 11:40:00|1227.4|1225|1230.21|1227.81|1230.7|1228.3|1227.03|1224.63|0
1655207100000|2022-06-14 11:45:00|1230.33|1227.93|1228.98|1226.58|1232.65|1230.25|1227.27|1224.87|0
1655207400000|2022-06-14 11:50:00|1228.74|1226.34|1231.18|1228.78|1231.18|1228.78|1227.03|1224.63|0
1655207700000|2022-06-14 11:55:00|1231.92|1229.52|1233.76|1231.36|1234.36|1231.96|1229.72|1227.32|0
1655208000000|2022-06-14 12:00:00|1233.14|1230.74|1224.83|1222.43|1233.63|1231.23|1220.92|1218.52|0
1655208300000|2022-06-14 12:05:00|1224.34|1221.94|1227.51|1225.11|1227.51|1225.11|1222.87|1220.47|0
1655208600000|2022-06-14 12:10:00|1227.27|1224.87|1228.25|1225.85|1229.47|1227.07|1227.27|1224.87|0
1655208900000|2022-06-14 12:15:00|1228.13|1225.73|1226.54|1224.14|1228.86|1226.46|1224.58|1222.18|0
1655209200000|2022-06-14 12:20:00|1226.29|1223.89|1223.85|1221.45|1226.78|1224.38|1222.62|1220.22|0
1655209500000|2022-06-14 12:25:00|1224.09|1221.69|1227.15|1224.75|1227.15|1224.75|1223.11|1220.71|0
1655209800000|2022-06-14 12:30:00|1226.91|1224.51|1215.29|1212.89|1226.91|1224.51|1215.05|1212.65|0
1655210100000|2022-06-14 12:35:00|1215.05|1212.65|1215.29|1212.89|1219.09|1216.69|1214.81|1212.41|0
1655210400000|2022-06-14 12:40:00|1215.05|1212.65|1209.92|1207.52|1215.05|1212.65|1204.56|1202.16|0
1655210700000|2022-06-14 12:45:00|1209.68|1207.28|1218.47|1216.07|1218.47|1216.07|1209.68|1207.28|0
1655211000000|2022-06-14 12:50:00|1218.23|1215.83|1219.69|1217.29|1220.18|1217.78|1216.27|1213.87|0
1655211300000|2022-06-14 12:55:00|1219.45|1217.05|1218.47|1216.07|1219.93|1217.53|1215.05|1212.65|0
1655211600000|2022-06-14 13:00:00|1219.45|1217.05|1214.56|1212.16|1219.93|1217.53|1214.07|1211.67|0
1655211900000|2022-06-14 13:05:00|1215.05|1212.65|1219.69|1217.29|1222.87|1220.47|1215.05|1212.65|0
1655212200000|2022-06-14 13:10:00|1219.93|1217.53|1220.18|1217.78|1221.53|1219.13|1217.49|1215.09|0
1655212500000|2022-06-14 13:15:00|1219.93|1217.53|1213.58|1211.18|1219.93|1217.53|1211.76|1209.36|0
1655212800000|2022-06-14 13:20:00|1213.22|1210.82|1209.19|1206.79|1214.07|1211.67|1208.46|1206.06|0
1655213100000|2022-06-14 13:25:00|1208.95|1206.55|1220.18|1217.78|1220.18|1217.78|1208.95|1206.55|0
1655213400000|2022-06-14 13:30:00|1220.42|1218.02|1223.11|1220.71|1230.45|1228.05|1218.47|1216.07|0
1655213700000|2022-06-14 13:35:00|1222.62|1220.22|1226.29|1223.89|1227.76|1225.36|1219.93|1217.53|0
1655214000000|2022-06-14 13:40:00|1227.75|1225.35|1243.17|1240.77|1243.17|1240.77|1227.75|1225.35|0
1655214300000|2022-06-14 13:45:00|1242.87|1240.47|1232.09|1229.69|1242.87|1240.47|1226.46|1224.06|0
1655214600000|2022-06-14 13:50:00|1231.85|1229.45|1222.37|1219.97|1240.17|1237.77|1222.06|1219.66|0
1655214900000|2022-06-14 13:55:00|1221.64|1219.24|1213.64|1211.24|1222.62|1220.22|1212.41|1210.01|0
1655215200000|2022-06-14 14:00:00|1214.37|1211.97|1220.24|1217.84|1220.73|1218.33|1209.97|1207.57|0
1655215500000|2022-06-14 14:05:00|1220|1217.6|1226.74|1224.34|1228.57|1226.17|1216.33|1213.93|0
1655215800000|2022-06-14 14:10:00|1226.61|1224.21|1233.23|1230.83|1235.56|1233.16|1225.14|1222.74|0
1655216100000|2022-06-14 14:15:00|1234.7|1232.3|1237.64|1235.24|1238.37|1235.97|1232.49|1230.09|0
1655216400000|2022-06-14 14:20:00|1239.11|1236.71|1238.69|1236.29|1245.98|1243.58|1235.74|1233.34|0
1655216700000|2022-06-14 14:25:00|1239.91|1237.51|1247.09|1244.69|1247.09|1244.69|1236.48|1234.08|0
1655217000000|2022-06-14 14:30:00|1247.82|1245.42|1243.16|1240.76|1250.27|1247.87|1239.97|1237.57|0
1655217300000|2022-06-14 14:35:00|1242.92|1240.52|1245.37|1242.97|1248.56|1246.16|1240.22|1237.82|0
1655217600000|2022-06-14 14:40:00|1246.84|1244.44|1251.48|1249.08|1256.41|1254.01|1244.88|1242.48|0
1655217900000|2022-06-14 14:45:00|1249.51|1247.11|1233.77|1231.37|1252.46|1250.06|1233.77|1231.37|0
1655218200000|2022-06-14 14:50:00|1233.28|1230.88|1234.91|1232.51|1236.46|1234.06|1227.4|1225|0
1655218500000|2022-06-14 14:55:00|1235.65|1233.25|1235.16|1232.76|1237.86|1235.46|1230.99|1228.59|0
1655218800000|2022-06-14 15:00:00|1236.63|1234.23|1234.18|1231.78|1237.61|1235.21|1228.78|1226.38|0
1655219100000|2022-06-14 15:05:00|1233.69|1231.29|1245.71|1243.31|1246.44|1244.04|1233.69|1231.29|0
1655219400000|2022-06-14 15:10:00|1245.95|1243.55|1248.9|1246.5|1250.86|1248.46|1245.46|1243.06|0
1655219700000|2022-06-14 15:15:00|1249.14|1246.74|1248.73|1246.33|1253.81|1251.41|1246.76|1244.36|0
1655220000000|2022-06-14 15:20:00|1249.46|1247.06|1243.57|1241.17|1256.09|1253.69|1243.57|1241.17|0
1655220300000|2022-06-14 15:25:00|1244.07|1241.67|1246.52|1244.12|1247.01|1244.61|1239.16|1236.76|0
1655220600000|2022-06-14 15:30:00|1246.76|1244.36|1241.37|1238.97|1252.9|1250.5|1240.14|1237.74|0
1655220900000|2022-06-14 15:35:00|1241.12|1238.72|1243.98|1241.58|1245.2|1242.8|1235.48|1233.08|0
1655221200000|2022-06-14 15:40:00|1244.22|1241.82|1237.35|1234.95|1245.69|1243.29|1236.12|1233.72|0
1655221500000|2022-06-14 15:45:00|1237.11|1234.71|1243.73|1241.33|1244.71|1242.31|1234.9|1232.5|0
1655221800000|2022-06-14 15:50:00|1244.22|1241.82|1241.28|1238.88|1247.9|1245.5|1240.05|1237.65|0
1655222100000|2022-06-14 15:55:00|1241.03|1238.63|1237.59|1235.19|1241.77|1239.37|1234.41|1232.01|0
1655222400000|2022-06-14 16:00:00|1237.84|1235.44|1249.13|1246.73|1251.34|1248.94|1237.84|1235.44|0
1655222700000|2022-06-14 16:05:00|1249.87|1247.47|1250.6|1248.2|1252.81|1250.41|1248.88|1246.48|0
1655223000000|2022-06-14 16:10:00|1250.85|1248.45|1254.39|1251.99|1254.88|1252.48|1247.66|1245.26|0
1655223300000|2022-06-14 16:15:00|1254.63|1252.23|1245.54|1243.14|1256.85|1254.45|1244.31|1241.91|0
1655223600000|2022-06-14 16:20:00|1245.29|1242.89|1248.73|1246.33|1252.67|1250.27|1242.35|1239.95|0
1655223900000|2022-06-14 16:25:00|1248.49|1246.09|1251.93|1249.53|1252.91|1250.51|1248.49|1246.09|0
1655224200000|2022-06-14 16:30:00|1251.68|1249.28|1254.14|1251.74|1256.84|1254.44|1249.72|1247.32|0
1655224500000|2022-06-14 16:35:00|1254.39|1251.99|1257.83|1255.43|1260.04|1257.64|1253.4|1251|0
1655224800000|2022-06-14 16:40:00|1257.96|1255.56|1256.19|1253.79|1259.8|1257.4|1254.24|1251.84|0
1655225100000|2022-06-14 16:45:00|1257.17|1254.77|1253.98|1251.58|1258.4|1256|1253.73|1251.33|0
1655225400000|2022-06-14 16:50:00|1254.47|1252.07|1253.98|1251.58|1257.91|1255.51|1251.77|1249.37|0
1655225700000|2022-06-14 16:55:00|1252.51|1250.11|1247.35|1244.95|1253|1250.6|1247.11|1244.71|0
1655226000000|2022-06-14 17:00:00|1247.84|1245.44|1247.84|1245.44|1252.01|1249.61|1243.92|1241.52|0
1655226300000|2022-06-14 17:05:00|1248.09|1245.69|1239.75|1237.35|1249.81|1247.41|1238.53|1236.13|0
1655226600000|2022-06-14 17:10:00|1239.26|1236.86|1241.71|1239.31|1243.18|1240.78|1237.79|1235.39|0
1655226900000|2022-06-14 17:15:00|1241.1|1238.7|1229.46|1227.06|1241.71|1239.31|1227.5|1225.1|0
1655227200000|2022-06-14 17:20:00|1228.97|1226.57|1229.95|1227.55|1229.95|1227.55|1223.83|1221.43|0
1655227500000|2022-06-14 17:25:00|1229.71|1227.31|1239.02|1236.62|1239.02|1236.62|1229.71|1227.31|0
1655227800000|2022-06-14 17:30:00|1240.49|1238.09|1245.39|1242.99|1246.13|1243.73|1238.28|1235.88|0
1655228100000|2022-06-14 17:35:00|1245.88|1243.48|1251.52|1249.12|1251.52|1249.12|1244.16|1241.76|0
1655228400000|2022-06-14 17:40:00|1252.75|1250.35|1257.41|1255.01|1260.11|1257.71|1250.3|1247.9|0
1655228700000|2022-06-14 17:45:00|1257.05|1254.65|1257.41|1255.01|1260.61|1258.21|1252.99|1250.59|0
1655229000000|2022-06-14 17:50:00|1256.92|1254.52|1253.49|1251.09|1258.4|1256|1253.24|1250.84|0
1655229300000|2022-06-14 17:55:00|1254.22|1251.82|1255.94|1253.54|1256.31|1253.91|1250.79|1248.39|0
1655229600000|2022-06-14 18:00:00|1254.96|1252.56|1251.65|1249.25|1255.2|1252.8|1249.44|1247.04|0
1655229900000|2022-06-14 18:05:00|1251.89|1249.49|1245.27|1242.87|1253.37|1250.97|1243.3|1240.9|0
1655230200000|2022-06-14 18:10:00|1245.39|1242.99|1254.1|1251.7|1256.07|1253.67|1245.39|1242.99|0
1655230500000|2022-06-14 18:15:00|1253.61|1251.21|1251.4|1249|1254.84|1252.44|1250.91|1248.51|0
1655230800000|2022-06-14 18:20:00|1251.16|1248.76|1251.89|1249.49|1253.12|1250.72|1247.47|1245.07|0
1655231100000|2022-06-14 18:25:00|1252.27|1249.87|1251.65|1249.25|1255.09|1252.69|1249.44|1247.04|0
1655231400000|2022-06-14 18:30:00|1251.89|1249.49|1251.89|1249.49|1258.52|1256.12|1251.65|1249.25|0
1655231700000|2022-06-14 18:35:00|1251.65|1249.25|1250.66|1248.26|1254.35|1251.95|1248.7|1246.3|0
1655232000000|2022-06-14 18:40:00|1251.4|1249|1259.75|1257.35|1260.49|1258.09|1250.42|1248.02|0
1655232300000|2022-06-14 18:45:00|1259.88|1257.48|1263.93|1261.53|1264.67|1262.27|1256.56|1254.16|0
1655232600000|2022-06-14 18:50:00|1264.18|1261.78|1264.06|1261.66|1266.63|1264.23|1259.51|1257.11|0
1655232900000|2022-06-14 18:55:00|1264.42|1262.02|1264.91|1262.51|1265.9|1263.5|1261.96|1259.56|0
1655233200000|2022-06-14 19:00:00|1265.65|1263.25|1262.84|1260.44|1267.26|1264.86|1261.36|1258.96|0
1655233500000|2022-06-14 19:05:00|1263.57|1261.17|1270.71|1268.31|1270.95|1268.55|1262.84|1260.44|0
1655233800000|2022-06-14 19:10:00|1270.46|1268.06|1277.41|1275.01|1277.66|1275.26|1267.51|1265.11|0
1655234100000|2022-06-14 19:15:00|1277.66|1275.26|1279.14|1276.74|1280.86|1278.46|1276.43|1274.03|0
1655234400000|2022-06-14 19:20:00|1278.89|1276.49|1277.17|1274.77|1278.89|1276.49|1273.23|1270.83|0
1655234700000|2022-06-14 19:25:00|1276.92|1274.52|1263.15|1260.75|1277.41|1275.01|1261.92|1259.52|0
1655235000000|2022-06-14 19:30:00|1262.66|1260.26|1256.51|1254.11|1263.64|1261.24|1251.6|1249.2|0
1655235300000|2022-06-14 19:35:00|1256.39|1253.99|1244.97|1242.57|1256.39|1253.99|1241.78|1239.38|0
1655235600000|2022-06-14 19:40:00|1245.21|1242.81|1250.61|1248.21|1250.86|1248.46|1237.85|1235.45|0
1655235900000|2022-06-14 19:45:00|1249.14|1246.74|1239.94|1237.54|1251.35|1248.95|1237.12|1234.72|0
1655236200000|2022-06-14 19:50:00|1240.31|1237.91|1250.61|1248.21|1253.32|1250.92|1240.31|1237.91|0
1655236500000|2022-06-14 19:55:00|1250.12|1247.72|1249.88|1247.48|1253.56|1251.16|1247.67|1245.27|0
1655236800000|2022-06-14 20:00:00|1249.27|1246.87|1255.77|1253.37|1256.51|1254.11|1246.44|1244.04|0
1655237100000|2022-06-14 20:05:00|1256.02|1253.62|1253.56|1251.16|1256.26|1253.86|1252.46|1250.06|0
1655237400000|2022-06-14 20:10:00|1253.32|1250.92|1255.41|1253.01|1255.41|1253.01|1250.86|1248.46|0
1655237700000|2022-06-14 20:15:00|1255.73|1252.93|1255.73|1252.93|1256.71|1253.91|1254.5|1251.7|0
1655238000000|2022-06-14 20:20:00|1256.1|1253.3|1255.17|1252.37|1256.51|1253.71|1254.92|1252.12|0
1655238300000|2022-06-14 20:25:00|1254.43|1251.63|1256.4|1253.6|1256.4|1253.6|1254.43|1251.63|0
1655238600000|2022-06-14 20:30:00|1256.15|1253.35|1253.69|1250.89|1256.4|1253.6|1251.97|1249.17|0
1655238900000|2022-06-14 20:35:00|1253.82|1251.02|1252.22|1249.42|1253.82|1251.02|1252.1|1249.3|0
1655239200000|2022-06-14 20:40:00|1252.35|1249.55|1250.5|1247.7|1252.59|1249.79|1250.5|1247.7|0
1655239500000|2022-06-14 20:45:00|1250.38|1247.58|1249.03|1246.23|1251.97|1249.17|1248.78|1245.98|0
1655239800000|2022-06-14 20:50:00|1248.91|1246.11|1249.15|1246.35|1249.64|1246.84|1248.53|1245.73|0
1655240100000|2022-06-14 20:55:00|1249.03|1246.23|1248.17|1245.37|1252.1|1249.3|1248.17|1245.37|0
1655240400000|2022-06-14 21:00:00|1248.33|1245.53|1247.97|1245.17|1249.19|1246.39|1247.97|1245.17|0
1655240700000|2022-06-14 21:05:00|1247.93|1245.13|1249.15|1246.35|1250.01|1247.21|1247.8|1245|0
1655241000000|2022-06-14 21:10:00|1249.08|1246.28|1248.62|1245.82|1249.08|1246.28|1248.62|1245.82|0
1655241300000|2022-06-14 21:15:00|1248.73|1245.93|1249.4|1246.6|1249.4|1246.6|1248.58|1245.78|0
1655241600000|2022-06-14 21:20:00|1249.51|1246.71|1249.08|1246.28|1249.51|1246.71|1249.08|1246.28|0
1655241900000|2022-06-14 21:25:00|1249.23|1246.43|1249.34|1246.54|1249.47|1246.67|1249.23|1246.43|0
1655242200000|2022-06-14 21:30:00|1249.3|1246.5|1249.36|1246.56|1249.36|1246.56|1249.26|1246.46|0
1655242500000|2022-06-14 21:35:00|1249.47|1246.67|1249.08|1246.28|1249.47|1246.67|1249.08|1246.28|0
1655242800000|2022-06-14 21:40:00|1248.94|1246.14|1247.93|1245.13|1249.12|1246.32|1247.93|1245.13|0
1655243100000|2022-06-14 21:45:00|1248.04|1245.24|1247.93|1245.13|1248.19|1245.39|1247.93|1245.13|0
1655243400000|2022-06-14 21:50:00|1247.9|1245.1|1248.43|1245.63|1248.69|1245.89|1247.9|1245.1|0
1655243700000|2022-06-14 21:55:00|1248.73|1245.93|1248.47|1245.67|1248.76|1245.96|1248.43|1245.63|0
1655244000000|2022-06-14 22:00:00|1247.19|1244.39|1243.99|1241.19|1247.3|1244.5|1243.62|1240.82|0
1655244300000|2022-06-14 22:05:00|1243.87|1241.07|1245.34|1242.54|1245.58|1242.78|1242.64|1239.84|0
1655244600000|2022-06-14 22:10:00|1244.85|1242.05|1243.38|1240.58|1245.7|1242.9|1242.89|1240.09|0
1655244900000|2022-06-14 22:15:00|1243.25|1240.45|1245.7|1242.9|1246.19|1243.39|1243|1240.2|0
1655245200000|2022-06-14 22:20:00|1245.59|1242.79|1241.53|1238.73|1246.19|1243.39|1241.53|1238.73|0
1655245500000|2022-06-14 22:25:00|1241.66|1238.86|1242.27|1239.47|1242.51|1239.71|1241.29|1238.49|0
1655245800000|2022-06-14 22:30:00|1242.4|1239.6|1240.8|1238|1242.4|1239.6|1240.43|1237.63|0
1655246100000|2022-06-14 22:35:00|1240.55|1237.75|1240.06|1237.26|1241.78|1238.98|1240.06|1237.26|0
1655246400000|2022-06-14 22:40:00|1239.94|1237.14|1239.21|1236.41|1240.06|1237.26|1237.61|1234.81|0
1655246700000|2022-06-14 22:45:00|1239.08|1236.28|1238.59|1235.79|1239.08|1236.28|1238.1|1235.3|0
1655247000000|2022-06-14 22:50:00|1238.34|1235.54|1241.53|1238.73|1241.53|1238.73|1238.34|1235.54|0
1655247300000|2022-06-14 22:55:00|1241.66|1238.86|1242.88|1240.08|1242.88|1240.08|1241.53|1238.73|0
1655247600000|2022-06-14 23:00:00|1242.76|1239.96|1242.02|1239.22|1243|1240.2|1241.41|1238.61|0
1655247900000|2022-06-14 23:05:00|1241.9|1239.1|1243|1240.2|1243|1240.2|1241.78|1238.98|0
1655248200000|2022-06-14 23:10:00|1243.49|1240.69|1245.46|1242.66|1246.44|1243.64|1243.25|1240.45|0
1655248500000|2022-06-14 23:15:00|1245.09|1242.29|1245.7|1242.9|1247.17|1244.37|1245.09|1242.29|0
1655248800000|2022-06-14 23:20:00|1245.83|1243.03|1240.55|1237.75|1246.68|1243.88|1240.55|1237.75|0
1655249100000|2022-06-14 23:25:00|1240.3|1237.5|1240.55|1237.75|1240.55|1237.75|1239.57|1236.77|0
1655249400000|2022-06-14 23:30:00|1240.3|1237.5|1239.81|1237.01|1241.28|1238.48|1239.57|1236.77|0
1655249700000|2022-06-14 23:35:00|1239.94|1237.14|1239.81|1237.01|1242.51|1239.71|1239.81|1237.01|0
1655250000000|2022-06-14 23:40:00|1239.94|1237.14|1239.08|1236.28|1241.41|1238.61|1239.08|1236.28|0
1655250300000|2022-06-14 23:45:00|1238.83|1236.03|1236.13|1233.33|1239.32|1236.52|1236.13|1233.33|0
1655250600000|2022-06-14 23:50:00|1235.89|1233.09|1232.46|1229.66|1236.01|1233.21|1232.21|1229.41|0
1655250900000|2022-06-14 23:55:00|1232.21|1229.41|1230.98|1228.18|1232.46|1229.66|1227.8|1225|0
1655251200000|2022-06-15 00:00:00|1231.23|1228.43|1230.74|1227.94|1232.7|1229.9|1230.25|1227.45|0
1655251500000|2022-06-15 00:05:00|1230.98|1228.18|1233.44|1230.64|1235.4|1232.6|1230.98|1228.18|0
1655251800000|2022-06-15 00:10:00|1233.56|1230.76|1233.68|1230.88|1235.03|1232.23|1233.44|1230.64|0
1655252100000|2022-06-15 00:15:00|1234.42|1231.62|1231.96|1229.16|1235.64|1232.84|1231.11|1228.31|0
1655252400000|2022-06-15 00:20:00|1232.09|1229.29|1233.92|1231.12|1235.64|1232.84|1231.72|1228.92|0
1655252700000|2022-06-15 00:25:00|1233.68|1230.88|1235.64|1232.84|1236.62|1233.82|1233.68|1230.88|0
1655253000000|2022-06-15 00:30:00|1235.77|1232.97|1235.15|1232.35|1236.62|1233.82|1233.19|1230.39|0
1655253300000|2022-06-15 00:35:00|1235.03|1232.23|1234.17|1231.37|1236.62|1233.82|1233.68|1230.88|0
1655253600000|2022-06-15 00:40:00|1233.68|1230.88|1236.01|1233.21|1236.5|1233.7|1233.68|1230.88|0
1655253900000|2022-06-15 00:45:00|1236.26|1233.46|1237.36|1234.56|1238.58|1235.78|1235.88|1233.08|0
1655254200000|2022-06-15 00:50:00|1237.85|1235.05|1239.81|1237.01|1241.28|1238.48|1237.6|1234.8|0
1655254500000|2022-06-15 00:55:00|1239.69|1236.89|1238.58|1235.78|1241.03|1238.23|1237.85|1235.05|0
1655254800000|2022-06-15 01:00:00|1238.22|1235.42|1234.9|1232.1|1238.46|1235.66|1233.31|1230.51|0
1655255100000|2022-06-15 01:05:00|1234.66|1231.86|1235.15|1232.35|1238.83|1236.03|1234.66|1231.86|0
1655255400000|2022-06-15 01:10:00|1235.39|1232.59|1236.62|1233.82|1236.86|1234.06|1233.43|1230.63|0
1655255700000|2022-06-15 01:15:00|1237.35|1234.55|1234.9|1232.1|1238.34|1235.54|1234.17|1231.37|0
1655256000000|2022-06-15 01:20:00|1235.39|1232.59|1231.96|1229.16|1236.37|1233.57|1231.96|1229.16|0
1655256300000|2022-06-15 01:25:00|1231.47|1228.67|1231.96|1229.16|1232.7|1229.9|1228.53|1225.73|0
1655256600000|2022-06-15 01:30:00|1231.72|1228.92|1230.25|1227.45|1232.94|1230.14|1230.25|1227.45|0
1655256900000|2022-06-15 01:35:00|1230.13|1227.33|1230.49|1227.69|1232.7|1229.9|1230|1227.2|0
1655257200000|2022-06-15 01:40:00|1230.24|1227.44|1228.41|1225.61|1231.35|1228.55|1228.28|1225.48|0
1655257500000|2022-06-15 01:45:00|1228.04|1225.24|1229.26|1226.46|1230.98|1228.18|1227.3|1224.5|0
1655257800000|2022-06-15 01:50:00|1229.02|1226.22|1234.66|1231.86|1234.9|1232.1|1228.9|1226.1|0
1655258100000|2022-06-15 01:55:00|1234.54|1231.74|1233.92|1231.12|1234.66|1231.86|1232.69|1229.89|0
1655258400000|2022-06-15 02:00:00|1233.68|1230.88|1231.96|1229.16|1238.21|1235.41|1231.1|1228.3|0
1655258700000|2022-06-15 02:05:00|1231.83|1229.03|1231.17|1228.37|1233.74|1230.94|1231.04|1228.24|0
1655259000000|2022-06-15 02:10:00|1231.04|1228.24|1230.8|1228|1232.02|1229.22|1230.55|1227.75|0
1655259300000|2022-06-15 02:15:00|1231.04|1228.24|1230.8|1228|1232.64|1229.84|1230.31|1227.51|0
1655259600000|2022-06-15 02:20:00|1230.31|1227.51|1230.31|1227.51|1231.78|1228.98|1229.33|1226.53|0
1655259900000|2022-06-15 02:25:00|1230.19|1227.39|1232.64|1229.84|1232.64|1229.84|1229.82|1227.02|0
1655260200000|2022-06-15 02:30:00|1232.51|1229.71|1231.29|1228.49|1233|1230.2|1230.8|1228|0
1655260500000|2022-06-15 02:35:00|1231.04|1228.24|1229.21|1226.41|1231.29|1228.49|1228.84|1226.04|0
1655260800000|2022-06-15 02:40:00|1228.96|1226.16|1228.1|1225.3|1229.45|1226.65|1227.86|1225.06|0
1655261100000|2022-06-15 02:45:00|1227.86|1225.06|1230.55|1227.75|1230.8|1228|1227.25|1224.45|0
1655261400000|2022-06-15 02:50:00|1230.68|1227.88|1231.04|1228.24|1231.53|1228.73|1230.06|1227.26|0
1655261700000|2022-06-15 02:55:00|1230.92|1228.12|1231.29|1228.49|1231.41|1228.61|1229.08|1226.28|0
1655262000000|2022-06-15 03:00:00|1231.04|1228.24|1230.8|1228|1231.29|1228.49|1229.45|1226.65|0
1655262300000|2022-06-15 03:05:00|1230.55|1227.75|1230.31|1227.51|1231.04|1228.24|1229.08|1226.28|0
1655262600000|2022-06-15 03:10:00|1230.19|1227.39|1228.84|1226.04|1230.43|1227.63|1228.35|1225.55|0
1655262900000|2022-06-15 03:15:00|1228.35|1225.55|1229.57|1226.77|1230.55|1227.75|1228.1|1225.3|0
1655263200000|2022-06-15 03:20:00|1229.82|1227.02|1231.04|1228.24|1232.02|1229.22|1229.57|1226.77|0
1655263500000|2022-06-15 03:25:00|1231.28|1228.48|1230.55|1227.75|1232.39|1229.59|1230.55|1227.75|0
1655263800000|2022-06-15 03:30:00|1230.43|1227.63|1232.26|1229.46|1232.75|1229.95|1230.43|1227.63|0
1655264100000|2022-06-15 03:35:00|1232.51|1229.71|1233.98|1231.18|1234.72|1231.92|1232.26|1229.46|0
1655264400000|2022-06-15 03:40:00|1234.11|1231.31|1234.22|1231.42|1234.71|1231.91|1233.73|1230.93|0
1655264700000|2022-06-15 03:45:00|1234.47|1231.67|1234.22|1231.42|1235.2|1232.4|1233.73|1230.93|0
1655265000000|2022-06-15 03:50:00|1234.11|1231.31|1236.43|1233.63|1236.68|1233.88|1233.98|1231.18|0
1655265300000|2022-06-15 03:55:00|1236.18|1233.38|1237.66|1234.86|1237.9|1235.1|1235.45|1232.65|0
1655265600000|2022-06-15 04:00:00|1237.41|1234.61|1237.41|1234.61|1237.9|1235.1|1237.17|1234.37|0
1655265900000|2022-06-15 04:05:00|1237.17|1234.37|1237.9|1235.1|1237.9|1235.1|1236.8|1234|0
1655266200000|2022-06-15 04:10:00|1238.15|1235.35|1237.9|1235.1|1238.39|1235.59|1237.29|1234.49|0
1655266500000|2022-06-15 04:15:00|1237.78|1234.98|1236.18|1233.38|1237.78|1234.98|1235.69|1232.89|0
1655266800000|2022-06-15 04:20:00|1235.94|1233.14|1235.69|1232.89|1236.92|1234.12|1235.45|1232.65|0
1655267100000|2022-06-15 04:25:00|1235.58|1232.78|1238.27|1235.47|1238.39|1235.59|1235.45|1232.65|0
1655267400000|2022-06-15 04:30:00|1238.14|1235.34|1240.35|1237.55|1241.33|1238.53|1237.65|1234.85|0
1655267700000|2022-06-15 04:35:00|1240.48|1237.68|1240.35|1237.55|1241.21|1238.41|1239.86|1237.06|0
1655268000000|2022-06-15 04:40:00|1240.6|1237.8|1239.01|1236.21|1240.6|1237.8|1238.63|1235.83|0
1655268300000|2022-06-15 04:45:00|1238.88|1236.08|1240.84|1238.04|1241.33|1238.53|1238.88|1236.08|0
1655268600000|2022-06-15 04:50:00|1241.09|1238.29|1242.8|1240|1243.05|1240.25|1241.09|1238.29|0
1655268900000|2022-06-15 04:55:00|1242.56|1239.76|1244.77|1241.97|1246.24|1243.44|1242.56|1239.76|0
1655269200000|2022-06-15 05:00:00|1244.52|1241.72|1245.01|1242.21|1245.99|1243.19|1242.68|1239.88|0
1655269500000|2022-06-15 05:05:00|1245.26|1242.46|1244.76|1241.96|1247.1|1244.3|1243.29|1240.49|0
1655269800000|2022-06-15 05:10:00|1245.01|1242.21|1246.36|1243.56|1246.97|1244.17|1244.27|1241.47|0
1655270100000|2022-06-15 05:15:00|1245.99|1243.19|1244.03|1241.23|1246.24|1243.44|1243.78|1240.98|0
1655270400000|2022-06-15 05:20:00|1244.16|1241.36|1248.69|1245.89|1248.69|1245.89|1243.05|1240.25|0
1655270700000|2022-06-15 05:25:00|1248.44|1245.64|1248.94|1246.14|1250.9|1248.1|1248.2|1245.4|0
1655271000000|2022-06-15 05:30:00|1249.18|1246.38|1249.43|1246.63|1249.92|1247.12|1247.22|1244.42|0
1655271300000|2022-06-15 05:35:00|1249.18|1246.38|1246.48|1243.68|1249.67|1246.87|1246.24|1243.44|0
1655271600000|2022-06-15 05:40:00|1246.24|1243.44|1244.65|1241.85|1248.2|1245.4|1244.52|1241.72|0
1655271900000|2022-06-15 05:45:00|1244.89|1242.09|1240.1|1237.3|1245.5|1242.7|1239.99|1237.19|0
1655272200000|2022-06-15 05:50:00|1240.23|1237.43|1236.42|1233.62|1241.33|1238.53|1235.69|1232.89|0
1655272500000|2022-06-15 05:55:00|1236.18|1233.38|1239.12|1236.32|1239.12|1236.32|1232.99|1230.19|0
1655272800000|2022-06-15 06:00:00|1240.35|1237.55|1239.49|1236.69|1242.8|1240|1235.44|1232.64|0
1655273100000|2022-06-15 06:05:00|1239.37|1236.57|1233.24|1230.44|1239.37|1236.57|1233.24|1230.44|0
1655273400000|2022-06-15 06:10:00|1233.37|1230.57|1236.42|1233.62|1236.91|1234.11|1232.99|1230.19|0
1655273700000|2022-06-15 06:15:00|1236.67|1233.87|1236.06|1233.26|1239.61|1236.81|1235.2|1232.4|0
1655274000000|2022-06-15 06:20:00|1236.42|1233.62|1232.01|1229.21|1236.42|1233.62|1230.79|1227.99|0
1655274300000|2022-06-15 06:25:00|1232.75|1229.95|1232.75|1229.95|1235.2|1232.4|1230.54|1227.74|0
1655274600000|2022-06-15 06:30:00|1232.38|1229.58|1235.2|1232.4|1237.04|1234.24|1232.38|1229.58|0
1655274900000|2022-06-15 06:35:00|1235.08|1232.28|1233.97|1231.17|1235.93|1233.13|1232.99|1230.19|0
1655275200000|2022-06-15 06:40:00|1234.22|1231.42|1233.73|1230.93|1235.93|1233.13|1233.48|1230.68|0
1655275500000|2022-06-15 06:45:00|1233.97|1231.17|1237.4|1234.6|1237.65|1234.85|1233.73|1230.93|0
1655275800000|2022-06-15 06:50:00|1237.89|1235.09|1234.95|1232.15|1238.63|1235.83|1234.95|1232.15|0
1655276100000|2022-06-15 06:55:00|1235.08|1232.28|1235.25|1232.45|1235.99|1233.19|1232.75|1229.95|0
1655276400000|2022-06-15 07:00:00|1233.9|1231.1|1235.62|1232.82|1235.86|1233.06|1230.59|1227.79|0
1655276700000|2022-06-15 07:05:00|1235.66|1233.26|1238.49|1236.09|1240.21|1237.81|1234.93|1232.53|0
1655277000000|2022-06-15 07:10:00|1237.87|1235.47|1240.57|1238.17|1240.57|1238.17|1236.04|1233.64|0
1655277300000|2022-06-15 07:15:00|1240.08|1237.68|1234.81|1232.41|1240.33|1237.93|1233.45|1231.05|0
1655277600000|2022-06-15 07:20:00|1234.68|1232.28|1239.1|1236.7|1240.33|1237.93|1234.68|1232.28|0
1655277900000|2022-06-15 07:25:00|1239.47|1237.07|1236.77|1234.37|1241.55|1239.15|1236.64|1234.24|0
1655278200000|2022-06-15 07:30:00|1236.64|1234.24|1233.21|1230.81|1240.33|1237.93|1232.22|1229.82|0
1655278500000|2022-06-15 07:35:00|1233.45|1231.05|1230.02|1227.62|1234.07|1231.67|1229.28|1226.88|0
1655278800000|2022-06-15 07:40:00|1229.77|1227.37|1231.62|1229.22|1233.94|1231.54|1228.05|1225.65|0
1655279100000|2022-06-15 07:45:00|1231.86|1229.46|1238.61|1236.21|1243.76|1241.36|1231.86|1229.46|0
1655279400000|2022-06-15 07:50:00|1239.59|1237.19|1231.98|1229.58|1239.59|1237.19|1230.51|1228.11|0
1655279700000|2022-06-15 07:55:00|1231.73|1229.33|1229.03|1226.63|1232.11|1229.71|1228.67|1226.27|0
1655280000000|2022-06-15 08:00:00|1229.52|1227.12|1231.73|1229.33|1231.73|1229.33|1226.83|1224.43|0
1655280300000|2022-06-15 08:05:00|1231.49|1229.09|1225.6|1223.2|1231.73|1229.33|1223.15|1220.75|0
1655280600000|2022-06-15 08:10:00|1225.11|1222.71|1224.26|1221.86|1226.46|1224.06|1223.76|1221.36|0
1655280900000|2022-06-15 08:15:00|1224.62|1222.22|1223.15|1220.75|1226.09|1223.69|1222.41|1220.01|0
1655281200000|2022-06-15 08:20:00|1222.9|1220.5|1222.66|1220.26|1224.13|1221.73|1221.8|1219.4|0
1655281500000|2022-06-15 08:25:00|1222.17|1219.77|1220.73|1218.33|1222.17|1219.77|1218.49|1216.09|0
1655281800000|2022-06-15 08:30:00|1220.12|1217.72|1217.91|1215.51|1220.61|1218.21|1217.17|1214.77|0
1655282100000|2022-06-15 08:35:00|1218.15|1215.75|1218.15|1215.75|1220.61|1218.21|1217.91|1215.51|0
1655282400000|2022-06-15 08:40:00|1217.91|1215.51|1221.83|1219.43|1221.83|1219.43|1216.81|1214.41|0
1655282700000|2022-06-15 08:45:00|1221.59|1219.19|1226.13|1223.73|1226.74|1224.34|1221.1|1218.7|0
1655283000000|2022-06-15 08:50:00|1226.74|1224.34|1225.76|1223.36|1227.97|1225.57|1225.27|1222.87|0
1655283300000|2022-06-15 08:55:00|1225.88|1223.48|1226.49|1224.09|1227.47|1225.07|1225.27|1222.87|0
1655283600000|2022-06-15 09:00:00|1226.25|1223.85|1233.1|1230.7|1233.34|1230.94|1226.25|1223.85|0
1655283900000|2022-06-15 09:05:00|1233.34|1230.94|1231.62|1229.22|1233.59|1231.19|1230.89|1228.49|0
1655284200000|2022-06-15 09:10:00|1232.36|1229.96|1233.83|1231.43|1235.68|1233.28|1232.11|1229.71|0
1655284500000|2022-06-15 09:15:00|1234.08|1231.68|1232.6|1230.2|1234.57|1232.17|1230.64|1228.24|0
1655284800000|2022-06-15 09:20:00|1232.36|1229.96|1233.59|1231.19|1235.06|1232.66|1231.87|1229.47|0
1655285100000|2022-06-15 09:25:00|1233.22|1230.82|1230.89|1228.49|1234.32|1231.92|1230.39|1227.99|0
1655285400000|2022-06-15 09:30:00|1230.52|1228.12|1228.43|1226.03|1231.13|1228.73|1227.58|1225.18|0
1655285700000|2022-06-15 09:35:00|1228.68|1226.28|1232.6|1230.2|1233.34|1230.94|1228.43|1226.03|0
1655286000000|2022-06-15 09:40:00|1232.36|1229.96|1226.71|1224.31|1232.6|1230.2|1225.48|1223.08|0
1655286300000|2022-06-15 09:45:00|1226.59|1224.19|1229.29|1226.89|1230.15|1227.75|1225.48|1223.08|0
1655286600000|2022-06-15 09:50:00|1229.17|1226.77|1231.62|1229.22|1232.11|1229.71|1227.94|1225.54|0
1655286900000|2022-06-15 09:55:00|1231.87|1229.47|1227.94|1225.54|1233.22|1230.82|1227.69|1225.29|0
1655287200000|2022-06-15 10:00:00|1227.82|1225.42|1230.52|1228.12|1232.11|1229.71|1227.82|1225.42|0
1655287500000|2022-06-15 10:05:00|1230.39|1227.99|1231.87|1229.47|1233.58|1231.18|1230.39|1227.99|0
1655287800000|2022-06-15 10:10:00|1231.99|1229.59|1230.39|1227.99|1232.11|1229.71|1230.15|1227.75|0
1655288100000|2022-06-15 10:15:00|1230.15|1227.75|1229.66|1227.26|1232.6|1230.2|1228.92|1226.52|0
1655288400000|2022-06-15 10:20:00|1229.78|1227.38|1232.6|1230.2|1233.34|1230.94|1229.41|1227.01|0
1655288700000|2022-06-15 10:25:00|1232.36|1229.96|1234.69|1232.29|1236.29|1233.89|1231.86|1229.46|0
1655289000000|2022-06-15 10:30:00|1234.81|1232.41|1237.15|1234.75|1237.15|1234.75|1231.86|1229.46|0
1655289300000|2022-06-15 10:35:00|1237.27|1234.87|1232.36|1229.96|1237.89|1235.49|1229.65|1227.25|0
1655289600000|2022-06-15 10:40:00|1232.11|1229.71|1231.99|1229.59|1233.34|1230.94|1230.88|1228.48|0
1655289900000|2022-06-15 10:45:00|1232.11|1229.71|1232.42|1230.02|1233.58|1231.18|1230.35|1227.95|0
1655290200000|2022-06-15 10:50:00|1232.54|1230.14|1233.28|1230.88|1234.38|1231.98|1230.58|1228.18|0
1655290500000|2022-06-15 10:55:00|1233.65|1231.25|1234.26|1231.86|1234.75|1232.35|1231.56|1229.16|0
1655290800000|2022-06-15 11:00:00|1233.27|1230.87|1236.71|1234.31|1236.95|1234.55|1231.07|1228.67|0
1655291100000|2022-06-15 11:05:00|1237.44|1235.04|1233.03|1230.63|1237.44|1235.04|1233.03|1230.63|0
1655291400000|2022-06-15 11:10:00|1233.27|1230.87|1230.58|1228.18|1234.25|1231.85|1230.58|1228.18|0
1655291700000|2022-06-15 11:15:00|1230.46|1228.06|1228.62|1226.22|1230.46|1228.06|1226.66|1224.26|0
1655292000000|2022-06-15 11:20:00|1228.5|1226.1|1224.21|1221.81|1228.62|1226.22|1224.21|1221.81|0
1655292300000|2022-06-15 11:25:00|1224.45|1222.05|1221.03|1218.63|1224.45|1222.05|1221.03|1218.63|0
1655292600000|2022-06-15 11:30:00|1221.27|1218.87|1217.97|1215.57|1222.99|1220.59|1217.6|1215.2|0
1655292900000|2022-06-15 11:35:00|1218.09|1215.69|1222.74|1220.34|1223.23|1220.83|1217.85|1215.45|0
1655293200000|2022-06-15 11:40:00|1223.23|1220.83|1222.5|1220.1|1223.47|1221.07|1220.78|1218.38|0
1655293500000|2022-06-15 11:45:00|1222.38|1219.98|1225.19|1222.79|1226.17|1223.77|1222.38|1219.98|0
1655293800000|2022-06-15 11:50:00|1224.94|1222.54|1216.13|1213.73|1225.68|1223.28|1213.93|1211.53|0
1655294100000|2022-06-15 11:55:00|1216.38|1213.98|1213.28|1210.88|1216.38|1213.98|1212.05|1209.65|0
1655294400000|2022-06-15 12:00:00|1213.52|1211.12|1213.52|1211.12|1218.05|1215.65|1212.3|1209.9|0
1655294700000|2022-06-15 12:05:00|1213.03|1210.63|1217.81|1215.41|1218.17|1215.77|1212.18|1209.78|0
1655295000000|2022-06-15 12:10:00|1217.68|1215.28|1220.99|1218.59|1225.03|1222.63|1215.48|1213.08|0
1655295300000|2022-06-15 12:15:00|1221.11|1218.71|1223.31|1220.91|1224.54|1222.14|1219.89|1217.49|0
1655295600000|2022-06-15 12:20:00|1223.8|1221.4|1219.64|1217.24|1223.8|1221.4|1217.19|1214.79|0
1655295900000|2022-06-15 12:25:00|1219.4|1217|1221.48|1219.08|1222.58|1220.18|1218.17|1215.77|0
1655296200000|2022-06-15 12:30:00|1221.6|1219.2|1218.66|1216.26|1224.54|1222.14|1214.99|1212.59|0
1655296500000|2022-06-15 12:35:00|1218.42|1216.02|1218.9|1216.5|1220.86|1218.46|1216.95|1214.55|0
1655296800000|2022-06-15 12:40:00|1218.79|1216.39|1216.21|1213.81|1222.58|1220.18|1215.48|1213.08|0
1655297100000|2022-06-15 12:45:00|1215.97|1213.57|1209.36|1206.96|1216.83|1214.43|1209.11|1206.71|0
1655297400000|2022-06-15 12:50:00|1209.85|1207.45|1212.48|1210.08|1212.48|1210.08|1207.83|1205.43|0
1655297700000|2022-06-15 12:55:00|1212.73|1210.33|1212.24|1209.84|1215.42|1213.02|1211.26|1208.86|0
1655298000000|2022-06-15 13:00:00|1211.26|1208.86|1215.67|1213.27|1216.16|1213.76|1209.3|1206.9|0
1655298300000|2022-06-15 13:05:00|1215.42|1213.02|1216.89|1214.49|1217.14|1214.74|1213.71|1211.31|0
1655298600000|2022-06-15 13:10:00|1217.14|1214.74|1213.2|1210.8|1219.08|1216.68|1212.47|1210.07|0
1655298900000|2022-06-15 13:15:00|1213.45|1211.05|1211.74|1209.34|1216.88|1214.48|1211.49|1209.09|0
1655299200000|2022-06-15 13:20:00|1211.49|1209.09|1213.69|1211.29|1213.94|1211.54|1211|1208.6|0
1655299500000|2022-06-15 13:25:00|1213.45|1211.05|1214.18|1211.78|1214.92|1212.52|1212.47|1210.07|0
1655299800000|2022-06-15 13:30:00|1212.96|1210.56|1212.52|1210.12|1217.61|1215.21|1207.57|1205.17|0
1655300100000|2022-06-15 13:35:00|1211.78|1209.38|1212.52|1210.12|1219.62|1217.22|1208.11|1205.71|0
1655300400000|2022-06-15 13:40:00|1212.76|1210.36|1204.38|1201.98|1212.76|1210.36|1200.76|1198.36|0
1655300700000|2022-06-15 13:45:00|1202.66|1200.26|1200.21|1197.81|1204.13|1201.73|1198.74|1196.34|0
1655301000000|2022-06-15 13:50:00|1199.72|1197.32|1203.76|1201.36|1203.76|1201.36|1195.42|1193.02|0
1655301300000|2022-06-15 13:55:00|1204.01|1201.61|1200.57|1198.17|1204.01|1201.61|1195.67|1193.27|0
1655301600000|2022-06-15 14:00:00|1200.33|1197.93|1193.46|1191.06|1202.53|1200.13|1193.46|1191.06|0
1655301900000|2022-06-15 14:05:00|1194.93|1192.53|1195.67|1193.27|1196.16|1193.76|1191.5|1189.1|0
1655302200000|2022-06-15 14:10:00|1194.69|1192.29|1198.86|1196.46|1198.86|1196.46|1192.73|1190.33|0
1655302500000|2022-06-15 14:15:00|1199.84|1197.44|1201.07|1198.67|1203.28|1200.88|1195.44|1193.04|0
1655302800000|2022-06-15 14:20:00|1201.81|1199.41|1201.32|1198.92|1205|1202.6|1199.85|1197.45|0
1655303100000|2022-06-15 14:25:00|1200.83|1198.43|1200.83|1198.43|1204.26|1201.86|1199.6|1197.2|0
1655303400000|2022-06-15 14:30:00|1200.09|1197.69|1206.72|1204.32|1209.91|1207.51|1200.09|1197.69|0
1655303700000|2022-06-15 14:35:00|1206.23|1203.83|1207.94|1205.54|1208.68|1206.28|1204.51|1202.11|0
1655304000000|2022-06-15 14:40:00|1208.43|1206.03|1210.64|1208.24|1211.62|1209.22|1206.72|1204.32|0
1655304300000|2022-06-15 14:45:00|1211.62|1209.22|1211.38|1208.98|1214.57|1212.17|1210.4|1208|0
1655304600000|2022-06-15 14:50:00|1212.61|1210.21|1220.22|1217.82|1221.2|1218.8|1210.89|1208.49|0
1655304900000|2022-06-15 14:55:00|1219.97|1217.57|1213.85|1211.45|1221.45|1219.05|1213.11|1210.71|0
1655305200000|2022-06-15 15:00:00|1214.09|1211.69|1214.34|1211.94|1215.81|1213.41|1211.4|1209|0
1655305500000|2022-06-15 15:05:00|1213.85|1211.45|1217.53|1215.13|1218.02|1215.62|1212.38|1209.98|0
1655305800000|2022-06-15 15:10:00|1217.77|1215.37|1222.68|1220.28|1223.17|1220.77|1216.05|1213.65|0
1655306100000|2022-06-15 15:15:00|1222.92|1220.52|1221.7|1219.3|1223.91|1221.51|1219.37|1216.97|0
1655306400000|2022-06-15 15:20:00|1221.94|1219.54|1219.73|1217.33|1225.38|1222.98|1219|1216.6|0
1655306700000|2022-06-15 15:25:00|1219.49|1217.09|1218.15|1215.75|1222.43|1220.03|1217.9|1215.5|0
1655307000000|2022-06-15 15:30:00|1218.64|1216.24|1219.62|1217.22|1221.34|1218.94|1216.19|1213.79|0
1655307300000|2022-06-15 15:35:00|1220.11|1217.71|1215.7|1213.3|1220.11|1217.71|1213.74|1211.34|0
1655307600000|2022-06-15 15:40:00|1215.94|1213.54|1216.26|1213.86|1217.24|1214.84|1213.56|1211.16|0
1655307900000|2022-06-15 15:45:00|1216.01|1213.61|1216.5|1214.1|1216.99|1214.59|1213.07|1210.67|0
1655308200000|2022-06-15 15:50:00|1216.51|1214.11|1214.43|1212.03|1217.74|1215.34|1214.43|1212.03|0
1655308500000|2022-06-15 15:55:00|1214.3|1211.9|1211.23|1208.83|1215.28|1212.88|1210.5|1208.1|0
1655308800000|2022-06-15 16:00:00|1210.99|1208.59|1209.51|1207.11|1211.97|1209.57|1207.8|1205.4|0
1655309100000|2022-06-15 16:05:00|1209.27|1206.87|1212.46|1210.06|1214.18|1211.78|1209.27|1206.87|0
1655309400000|2022-06-15 16:10:00|1212.95|1210.55|1207.79|1205.39|1212.95|1210.55|1207.55|1205.15|0
1655309700000|2022-06-15 16:15:00|1207.3|1204.9|1206.9|1204.5|1208.78|1206.38|1204.85|1202.45|0
1655310000000|2022-06-15 16:20:00|1206.23|1203.83|1203.94|1201.54|1206.96|1204.56|1203.2|1200.8|0
1655310300000|2022-06-15 16:25:00|1204.18|1201.78|1205.17|1202.77|1206.64|1204.24|1203.69|1201.29|0
1655310600000|2022-06-15 16:30:00|1204.67|1202.27|1206.15|1203.75|1207.13|1204.73|1202.22|1199.82|0
1655310900000|2022-06-15 16:35:00|1206.39|1203.99|1209.34|1206.94|1209.58|1207.18|1205.41|1203.01|0
1655311200000|2022-06-15 16:40:00|1209.58|1207.18|1213.76|1211.36|1215.48|1213.08|1208.6|1206.2|0
1655311500000|2022-06-15 16:45:00|1213.27|1210.87|1212.78|1210.38|1215.72|1213.32|1212.78|1210.38|0
1655311800000|2022-06-15 16:50:00|1212.28|1209.88|1219.9|1217.5|1220.64|1218.24|1212.28|1209.88|0
1655312100000|2022-06-15 16:55:00|1220.15|1217.75|1223.83|1221.43|1224.94|1222.54|1219.9|1217.5|0
1655312400000|2022-06-15 17:00:00|1224.32|1221.92|1219.65|1217.25|1224.32|1221.92|1218.18|1215.78|0
1655312700000|2022-06-15 17:05:00|1219.41|1217.01|1221.13|1218.73|1222.6|1220.2|1218.43|1216.03|0
1655313000000|2022-06-15 17:10:00|1220.88|1218.48|1217.44|1215.04|1222.11|1219.71|1215.97|1213.57|0
1655313300000|2022-06-15 17:15:00|1217.2|1214.8|1217.44|1215.04|1220.39|1217.99|1216.7|1214.3|0
1655313600000|2022-06-15 17:20:00|1217.2|1214.8|1215.59|1213.19|1218.67|1216.27|1214.61|1212.21|0
1655313900000|2022-06-15 17:25:00|1216.08|1213.68|1211.4|1209|1216.82|1214.42|1210.17|1207.77|0
1655314200000|2022-06-15 17:30:00|1211.15|1208.75|1212.87|1210.47|1213.11|1210.71|1210.17|1207.77|0
1655314500000|2022-06-15 17:35:00|1212.62|1210.22|1211.28|1208.88|1214.83|1212.43|1211.15|1208.75|0
1655314800000|2022-06-15 17:40:00|1211.4|1209|1213.36|1210.96|1214.09|1211.69|1211.15|1208.75|0
1655315100000|2022-06-15 17:45:00|1213.6|1211.2|1218.75|1216.35|1219|1216.6|1212.62|1210.22|0
1655315400000|2022-06-15 17:50:00|1218.51|1216.11|1211.25|1208.85|1223.66|1221.26|1211.14|1208.74|0
1655315700000|2022-06-15 17:55:00|1211.99|1209.59|1204.52|1202.12|1212.23|1209.83|1200.36|1197.96|0
1655316000000|2022-06-15 18:00:00|1205.62|1203.22|1226.65|1224.25|1234.76|1232.36|1186.78|1184.38|0
1655316300000|2022-06-15 18:05:00|1230.09|1227.69|1228.05|1225.65|1247.08|1244.68|1220.93|1218.53|0
1655316600000|2022-06-15 18:10:00|1229.15|1226.75|1229.12|1226.72|1240.91|1238.51|1225.93|1223.53|0
1655316900000|2022-06-15 18:15:00|1228.38|1225.98|1220.35|1217.95|1234.41|1232.01|1212.62|1210.22|0
1655317200000|2022-06-15 18:20:00|1218.63|1216.23|1233.62|1231.22|1237.8|1235.4|1212.01|1209.61|0
1655317500000|2022-06-15 18:25:00|1231.16|1228.76|1236.57|1234.17|1236.57|1234.17|1224.65|1222.25|0
1655317800000|2022-06-15 18:30:00|1237.55|1235.15|1250.65|1248.25|1262.91|1260.51|1231.9|1229.5|0
1655318100000|2022-06-15 18:35:00|1249.17|1246.77|1210.61|1208.21|1251.68|1249.28|1200.93|1198.53|0
1655318400000|2022-06-15 18:40:00|1213.8|1211.4|1172.87|1169.99|1216.13|1213.73|1167.25|1164.37|0
1655318700000|2022-06-15 18:45:00|1169.69|1166.81|1184|1180.4|1184.25|1180.65|1161.38|1157.78|0
1655319000000|2022-06-15 18:50:00|1180.45|1176.85|1198.84|1195.24|1207.44|1203.84|1173.46|1169.86|0
1655319300000|2022-06-15 18:55:00|1197.62|1194.02|1204.81|1201.21|1212.92|1209.32|1191.8|1188.2|0
1655319600000|2022-06-15 19:00:00|1203.83|1200.23|1196.35|1193.47|1203.83|1200.23|1186.16|1182.56|0
1655319900000|2022-06-15 19:05:00|1194.14|1191.26|1188.25|1185.37|1200.27|1197.39|1186.53|1183.65|0
1655320200000|2022-06-15 19:10:00|1188.49|1185.61|1196.59|1193.71|1205.43|1202.55|1183.59|1180.71|0
1655320500000|2022-06-15 19:15:00|1197.7|1194.82|1194.38|1191.5|1205.56|1202.68|1193.53|1190.65|0
1655320800000|2022-06-15 19:20:00|1194.02|1191.14|1172.8|1169.92|1194.02|1191.14|1171.45|1168.57|0
1655321100000|2022-06-15 19:25:00|1172.19|1169.31|1161.81|1158.93|1177.58|1174.7|1161.81|1158.93|0
1655321400000|2022-06-15 19:30:00|1162.3|1159.42|1149.73|1146.85|1167.7|1164.82|1148.26|1145.38|0
1655321700000|2022-06-15 19:35:00|1148.5|1145.62|1170.81|1167.93|1172.53|1169.65|1146.54|1143.66|0
1655322000000|2022-06-15 19:40:00|1172.28|1169.4|1186.73|1183.85|1188.08|1185.2|1172.28|1169.4|0
1655322300000|2022-06-15 19:45:00|1188.32|1185.44|1180.23|1177.35|1191.76|1188.88|1180.23|1177.35|0
1655322600000|2022-06-15 19:50:00|1187.1|1184.22|1198.26|1195.38|1201.69|1198.81|1186.61|1183.73|0
1655322900000|2022-06-15 19:55:00|1197.77|1194.89|1196.52|1193.64|1197.89|1195.01|1190.66|1187.78|0
1655323200000|2022-06-15 20:00:00|1192.84|1189.96|1194.55|1191.67|1195.53|1192.65|1192.35|1189.47|0
1655323500000|2022-06-15 20:05:00|1195.04|1192.16|1191.37|1188.49|1195.04|1192.16|1190.63|1187.75|0
1655323800000|2022-06-15 20:10:00|1191.61|1188.73|1198.48|1195.6|1198.48|1195.6|1190.88|1188|0
1655324100000|2022-06-15 20:15:00|1198.23|1195.35|1199.94|1196.58|1200.43|1197.07|1196.26|1192.9|0
1655324400000|2022-06-15 20:20:00|1200.32|1196.96|1200.92|1197.56|1202.88|1199.52|1198.95|1195.59|0
1655324700000|2022-06-15 20:25:00|1200.43|1197.07|1199.93|1196.57|1200.8|1197.44|1199.44|1196.08|0
1655325000000|2022-06-15 20:30:00|1199.82|1196.46|1195.9|1192.54|1199.93|1196.57|1195.52|1192.16|0
1655325300000|2022-06-15 20:35:00|1196.01|1192.65|1193.56|1190.2|1196.01|1192.65|1192.34|1188.98|0
1655325600000|2022-06-15 20:40:00|1193.81|1190.45|1191.85|1188.49|1194.79|1191.43|1191.85|1188.49|0
1655325900000|2022-06-15 20:45:00|1192.58|1189.22|1191.6|1188.24|1194.92|1191.56|1191.6|1188.24|0
1655326200000|2022-06-15 20:50:00|1191.73|1188.37|1191.81|1189.01|1193.2|1189.99|1191.24|1187.88|0
1655326500000|2022-06-15 20:55:00|1191.94|1189.14|1195.13|1192.33|1195.49|1192.69|1191.45|1188.65|0
1655326800000|2022-06-15 21:00:00|1195.14|1192.34|1194.54|1191.74|1195.31|1192.51|1194.39|1191.59|0
1655327100000|2022-06-15 21:05:00|1194.43|1191.63|1193.97|1191.17|1194.43|1191.63|1193.75|1190.95|0
1655327400000|2022-06-15 21:10:00|1193.93|1191.13|1194.11|1191.31|1194.39|1191.59|1193.75|1190.95|0
1655327700000|2022-06-15 21:15:00|1194.21|1191.41|1193.54|1190.74|1194.21|1191.41|1193.43|1190.63|0
1655328000000|2022-06-15 21:20:00|1193.5|1190.7|1193.75|1190.95|1193.89|1191.09|1193.15|1190.35|0
1655328300000|2022-06-15 21:25:00|1193.78|1190.98|1192.54|1189.74|1193.78|1190.98|1192.5|1189.7|0
1655328600000|2022-06-15 21:30:00|1192.43|1189.63|1192.43|1189.63|1192.78|1189.98|1192.4|1189.6|0
1655328900000|2022-06-15 21:35:00|1192.32|1189.52|1191.46|1188.66|1192.32|1189.52|1191.42|1188.62|0
1655329200000|2022-06-15 21:40:00|1191.42|1188.62|1190.71|1187.91|1191.5|1188.7|1190.57|1187.77|0
1655329500000|2022-06-15 21:45:00|1190.81|1188.01|1189.81|1187.01|1191.24|1188.44|1189.81|1187.01|0
1655329800000|2022-06-15 21:50:00|1189.85|1187.05|1190.71|1187.91|1190.71|1187.91|1189.81|1187.01|0
1655330100000|2022-06-15 21:55:00|1190.57|1187.77|1190.11|1187.31|1190.57|1187.77|1190.08|1187.28|0
1655330400000|2022-06-15 22:00:00|1185.33|1182.53|1187.16|1184.36|1189.25|1186.45|1185.33|1182.53|0
1655330700000|2022-06-15 22:05:00|1187.29|1184.49|1185.69|1182.89|1187.89|1185.09|1185.69|1182.89|0
1655331000000|2022-06-15 22:10:00|1185.94|1183.14|1181.41|1178.61|1185.94|1183.14|1180.92|1178.12|0
1655331300000|2022-06-15 22:15:00|1181.29|1178.49|1176.05|1173.25|1181.29|1178.49|1175.81|1173.01|0
1655331600000|2022-06-15 22:20:00|1175.81|1173.01|1178.25|1175.45|1178.74|1175.94|1175.69|1172.89|0
1655331900000|2022-06-15 22:25:00|1178.13|1175.33|1177.27|1174.47|1179.47|1176.67|1177.03|1174.23|0
1655332200000|2022-06-15 22:30:00|1177.03|1174.23|1177.64|1174.84|1179.23|1176.43|1176.05|1173.25|0
1655332500000|2022-06-15 22:35:00|1177.76|1174.96|1178.38|1175.58|1179.23|1176.43|1177.52|1174.72|0
1655332800000|2022-06-15 22:40:00|1178.74|1175.94|1179.72|1176.92|1180.94|1178.14|1178.62|1175.82|0
1655333100000|2022-06-15 22:45:00|1179.47|1176.67|1180.33|1177.53|1180.69|1177.89|1179.47|1176.67|0
1655333400000|2022-06-15 22:50:00|1180.2|1177.4|1181.43|1178.63|1181.67|1178.87|1179.47|1176.67|0
1655333700000|2022-06-15 22:55:00|1181.67|1178.87|1178.13|1175.33|1181.67|1178.87|1177.89|1175.09|0
1655334000000|2022-06-15 23:00:00|1178|1175.2|1180.33|1177.53|1180.45|1177.65|1177.76|1174.96|0
1655334300000|2022-06-15 23:05:00|1180.45|1177.65|1180.09|1177.29|1180.69|1177.89|1179.47|1176.67|0
1655334600000|2022-06-15 23:10:00|1180.2|1177.4|1180.45|1177.65|1180.94|1178.14|1179.47|1176.67|0
1655334900000|2022-06-15 23:15:00|1180.82|1178.02|1181.06|1178.26|1181.67|1178.87|1180.69|1177.89|0
1655335200000|2022-06-15 23:20:00|1180.94|1178.14|1181.18|1178.38|1181.18|1178.38|1180.2|1177.4|0
1655335500000|2022-06-15 23:25:00|1181.31|1178.51|1179.71|1176.91|1181.42|1178.62|1179.47|1176.67|0
1655335800000|2022-06-15 23:30:00|1179.6|1176.8|1179.47|1176.67|1180.2|1177.4|1179.47|1176.67|0
1655336100000|2022-06-15 23:35:00|1178.74|1175.94|1175.8|1173|1178.74|1175.94|1175.8|1173|0
1655336400000|2022-06-15 23:40:00|1176.05|1173.25|1172.27|1169.47|1176.54|1173.74|1172.27|1169.47|0
1655336700000|2022-06-15 23:45:00|1172.14|1169.34|1171.89|1169.09|1172.87|1170.07|1170.67|1167.87|0
1655337000000|2022-06-15 23:50:00|1171.78|1168.98|1170.67|1167.87|1171.78|1168.98|1169.45|1166.65|0
1655337300000|2022-06-15 23:55:00|1170.43|1167.63|1168.6|1165.8|1170.67|1167.87|1168.48|1165.68|0
1655337600000|2022-06-16 00:00:00|1169.7|1166.9|1168.11|1165.31|1172.38|1169.58|1168.11|1165.31|0
1655337900000|2022-06-16 00:05:00|1168.23|1165.43|1169.7|1166.9|1172.14|1169.34|1168.11|1165.31|0
1655338200000|2022-06-16 00:10:00|1169.82|1167.02|1167.99|1165.19|1171.16|1168.36|1167.99|1165.19|0
1655338500000|2022-06-16 00:15:00|1168.23|1165.43|1167.74|1164.94|1170.43|1167.63|1167.74|1164.94|0
1655338800000|2022-06-16 00:20:00|1167.99|1165.19|1166.28|1163.48|1169.33|1166.53|1165.3|1162.5|0
1655339100000|2022-06-16 00:25:00|1166.52|1163.72|1165.43|1162.63|1166.77|1163.97|1164.33|1161.53|0
1655339400000|2022-06-16 00:30:00|1165.3|1162.5|1165.3|1162.5|1165.55|1162.75|1163.35|1160.55|0
1655339700000|2022-06-16 00:35:00|1165.55|1162.75|1165.67|1162.87|1166.03|1163.23|1164.08|1161.28|0
1655340000000|2022-06-16 00:40:00|1165.55|1162.75|1166.4|1163.6|1166.52|1163.72|1165.3|1162.5|0
1655340300000|2022-06-16 00:45:00|1166.28|1163.48|1166.52|1163.72|1166.52|1163.72|1166.03|1163.23|0
1655340600000|2022-06-16 00:50:00|1166.4|1163.6|1165.3|1162.5|1166.52|1163.72|1165.3|1162.5|0
1655340900000|2022-06-16 00:55:00|1165.54|1162.74|1166.28|1163.48|1166.52|1163.72|1165.3|1162.5|0
1655341200000|2022-06-16 01:00:00|1166.52|1163.72|1165.43|1162.63|1166.52|1163.72|1165.3|1162.5|0
1655341500000|2022-06-16 01:05:00|1165.3|1162.5|1162.13|1159.33|1165.79|1162.99|1161.15|1158.35|0
1655341800000|2022-06-16 01:10:00|1161.88|1159.08|1156.76|1153.96|1161.88|1159.08|1156.76|1153.96|0
1655342100000|2022-06-16 01:15:00|1157.01|1154.21|1158.47|1155.67|1160.18|1157.38|1157.01|1154.21|0
1655342400000|2022-06-16 01:20:00|1158.71|1155.91|1161.64|1158.84|1162.13|1159.33|1158.71|1155.91|0
1655342700000|2022-06-16 01:25:00|1161.88|1159.08|1162.99|1160.19|1163.1|1160.3|1161.04|1158.24|0
1655343000000|2022-06-16 01:30:00|1163.1|1160.3|1166.27|1163.47|1166.52|1163.72|1162.86|1160.06|0
1655343300000|2022-06-16 01:35:00|1166.03|1163.23|1168.96|1166.16|1169.2|1166.4|1164.57|1161.77|0
1655343600000|2022-06-16 01:40:00|1168.84|1166.04|1175.31|1172.51|1175.31|1172.51|1168.84|1166.04|0
1655343900000|2022-06-16 01:45:00|1175.06|1172.26|1174.82|1172.02|1177.26|1174.46|1173.84|1171.04|0
1655344200000|2022-06-16 01:50:00|1175.31|1172.51|1174.58|1171.78|1176.04|1173.24|1174.09|1171.29|0
1655344500000|2022-06-16 01:55:00|1174.33|1171.53|1175.55|1172.75|1176.77|1173.97|1173.35|1170.55|0
1655344800000|2022-06-16 02:00:00|1175.8|1173|1173.35|1170.55|1175.8|1173|1173.11|1170.31|0
1655345100000|2022-06-16 02:05:00|1173.11|1170.31|1178.61|1175.81|1178.73|1175.93|1173.11|1170.31|0
1655345400000|2022-06-16 02:10:00|1178.73|1175.93|1178.48|1175.68|1180.44|1177.64|1177.51|1174.71|0
1655345700000|2022-06-16 02:15:00|1178.73|1175.93|1179.22|1176.42|1179.46|1176.66|1175.8|1173|0
1655346000000|2022-06-16 02:20:00|1179.46|1176.66|1179.7|1176.9|1179.7|1176.9|1177.02|1174.22|0
1655346300000|2022-06-16 02:25:00|1179.46|1176.66|1181.17|1178.37|1182.15|1179.35|1178.24|1175.44|0
1655346600000|2022-06-16 02:30:00|1180.93|1178.13|1178.48|1175.68|1181.42|1178.62|1177.99|1175.19|0
1655346900000|2022-06-16 02:35:00|1178.97|1176.17|1177.5|1174.7|1179.22|1176.42|1177.14|1174.34|0
1655347200000|2022-06-16 02:40:00|1177.39|1174.59|1174.82|1172.02|1178.24|1175.44|1174.57|1171.77|0
1655347500000|2022-06-16 02:45:00|1174.57|1171.77|1174.57|1171.77|1175.06|1172.26|1172.86|1170.06|0
1655347800000|2022-06-16 02:50:00|1174.82|1172.02|1175.3|1172.5|1175.55|1172.75|1173.11|1170.31|0
1655348100000|2022-06-16 02:55:00|1175.06|1172.26|1174.57|1171.77|1175.79|1172.99|1174.57|1171.77|0
1655348400000|2022-06-16 03:00:00|1174.82|1172.02|1173.84|1171.04|1175.06|1172.26|1173.59|1170.79|0
1655348700000|2022-06-16 03:05:00|1173.97|1171.17|1172.37|1169.57|1174.33|1171.53|1172.37|1169.57|0
1655349000000|2022-06-16 03:10:00|1172.62|1169.82|1170.42|1167.62|1172.86|1170.06|1170.42|1167.62|0
1655349300000|2022-06-16 03:15:00|1170.3|1167.5|1170.17|1167.37|1171.15|1168.35|1169.2|1166.4|0
1655349600000|2022-06-16 03:20:00|1170.3|1167.5|1167.86|1165.06|1170.42|1167.62|1167.73|1164.93|0
1655349900000|2022-06-16 03:25:00|1167.98|1165.18|1168.22|1165.42|1169.2|1166.4|1167.25|1164.45|0
1655350200000|2022-06-16 03:30:00|1168.47|1165.67|1169.69|1166.89|1169.93|1167.13|1167.73|1164.93|0
1655350500000|2022-06-16 03:35:00|1169.93|1167.13|1176.04|1173.24|1176.16|1173.36|1169.93|1167.13|0
1655350800000|2022-06-16 03:40:00|1175.79|1172.99|1177.26|1174.46|1178.72|1175.92|1175.55|1172.75|0
1655351100000|2022-06-16 03:45:00|1177.5|1174.7|1178.72|1175.92|1179.21|1176.41|1175.79|1172.99|0
1655351400000|2022-06-16 03:50:00|1178.48|1175.68|1180.92|1178.12|1181.17|1178.37|1177.14|1174.34|0
1655351700000|2022-06-16 03:55:00|1181.05|1178.25|1179.7|1176.9|1181.41|1178.61|1179.46|1176.66|0
1655352000000|2022-06-16 04:00:00|1179.83|1177.03|1183.74|1180.94|1183.74|1180.94|1177.63|1174.83|0
1655352300000|2022-06-16 04:05:00|1184.1|1181.3|1182.76|1179.96|1184.1|1181.3|1181.66|1178.86|0
1655352600000|2022-06-16 04:10:00|1182.63|1179.83|1182.14|1179.34|1185.32|1182.52|1181.9|1179.1|0
1655352900000|2022-06-16 04:15:00|1181.9|1179.1|1185.08|1182.28|1185.32|1182.52|1181.9|1179.1|0
1655353200000|2022-06-16 04:20:00|1185.21|1182.41|1187.28|1184.48|1187.28|1184.48|1182.27|1179.47|0
1655353500000|2022-06-16 04:25:00|1187.16|1184.36|1185.57|1182.77|1187.28|1184.48|1183.85|1181.05|0
1655353800000|2022-06-16 04:30:00|1185.32|1182.52|1182.14|1179.34|1185.81|1183.01|1181.9|1179.1|0
1655354100000|2022-06-16 04:35:00|1182.39|1179.59|1182.39|1179.59|1183.61|1180.81|1182.14|1179.34|0
1655354400000|2022-06-16 04:40:00|1182.27|1179.47|1187.28|1184.48|1187.77|1184.97|1182.14|1179.34|0
1655354700000|2022-06-16 04:45:00|1187.03|1184.23|1186.54|1183.74|1187.77|1184.97|1186.05|1183.25|0
1655355000000|2022-06-16 04:50:00|1186.3|1183.5|1187.52|1184.72|1188.01|1185.21|1186.3|1183.5|0
1655355300000|2022-06-16 04:55:00|1187.28|1184.48|1189.72|1186.92|1189.72|1186.92|1185.81|1183.01|0
1655355600000|2022-06-16 05:00:00|1189.48|1186.68|1191.81|1189.01|1192.66|1189.86|1188.26|1185.46|0
1655355900000|2022-06-16 05:05:00|1191.68|1188.88|1194.13|1191.33|1194.86|1192.06|1191.44|1188.64|0
1655356200000|2022-06-16 05:10:00|1194.37|1191.57|1198.29|1195.49|1199.76|1196.96|1193.64|1190.84|0
1655356500000|2022-06-16 05:15:00|1198.17|1195.37|1197.07|1194.27|1199.15|1196.35|1195.84|1193.04|0
1655356800000|2022-06-16 05:20:00|1197.31|1194.51|1197.56|1194.76|1198.29|1195.49|1194.86|1192.06|0
1655357100000|2022-06-16 05:25:00|1197.44|1194.64|1196.33|1193.53|1197.56|1194.76|1193.52|1190.72|0
1655357400000|2022-06-16 05:30:00|1196.21|1193.41|1201.11|1198.31|1201.23|1198.43|1194.86|1192.06|0
1655357700000|2022-06-16 05:35:00|1200.99|1198.19|1201.97|1199.17|1203.93|1201.13|1200.74|1197.94|0
1655358000000|2022-06-16 05:40:00|1202.21|1199.41|1201.6|1198.8|1202.95|1200.15|1199.27|1196.47|0
1655358300000|2022-06-16 05:45:00|1201.47|1198.67|1203.19|1200.39|1205.4|1202.6|1201.47|1198.67|0
1655358600000|2022-06-16 05:50:00|1203.56|1200.76|1209.56|1206.76|1209.56|1206.76|1203.19|1200.39|0
1655358900000|2022-06-16 05:55:00|1209.32|1206.52|1210.3|1207.5|1210.3|1207.5|1208.58|1205.78|0
1655359200000|2022-06-16 06:00:00|1208.83|1206.03|1208.58|1205.78|1209.32|1206.52|1203.43|1200.63|0
1655359500000|2022-06-16 06:05:00|1208.34|1205.54|1208.58|1205.78|1211.77|1208.97|1208.09|1205.29|0
1655359800000|2022-06-16 06:10:00|1209.32|1206.52|1210.18|1207.38|1211.03|1208.23|1208.09|1205.29|0
1655360100000|2022-06-16 06:15:00|1210.05|1207.25|1212.5|1209.7|1212.88|1210.08|1208.09|1205.29|0
1655360400000|2022-06-16 06:20:00|1212.88|1210.08|1213|1210.2|1213.98|1211.18|1210.79|1207.99|0
1655360700000|2022-06-16 06:25:00|1212.26|1209.46|1215.91|1213.11|1216.15|1213.35|1211.03|1208.23|0
1655361000000|2022-06-16 06:30:00|1216.15|1213.35|1225.47|1222.67|1229.4|1226.6|1215.91|1213.11|0
1655361300000|2022-06-16 06:35:00|1226.21|1223.41|1229.64|1226.84|1230.26|1227.46|1225.72|1222.92|0
1655361600000|2022-06-16 06:40:00|1229.89|1227.09|1230.87|1228.07|1236.27|1233.47|1229.89|1227.09|0
1655361900000|2022-06-16 06:45:00|1230.62|1227.82|1227.56|1224.76|1231.12|1228.32|1226.21|1223.41|0
1655362200000|2022-06-16 06:50:00|1228.42|1225.62|1230.34|1227.54|1230.75|1227.95|1226.21|1223.41|0
1655362500000|2022-06-16 06:55:00|1229.36|1226.56|1230.1|1227.3|1231.94|1229.14|1228.26|1225.46|0
1655362800000|2022-06-16 07:00:00|1230.34|1227.54|1228.41|1225.05|1233.28|1230.48|1226.45|1223.09|0
1655363100000|2022-06-16 07:05:00|1229.15|1226.27|1231.61|1228.73|1232.22|1229.34|1227.68|1224.8|0
1655363400000|2022-06-16 07:10:00|1230.87|1227.99|1232.34|1229.46|1237.74|1234.86|1230.63|1227.75|0
1655363700000|2022-06-16 07:15:00|1232.59|1229.71|1241.87|1238.99|1246.3|1243.42|1232.59|1229.71|0
1655364000000|2022-06-16 07:20:00|1241.51|1238.63|1252.94|1250.06|1252.94|1250.06|1241.51|1238.63|0
1655364300000|2022-06-16 07:25:00|1252.45|1249.57|1247.32|1244.44|1255.19|1252.31|1246.1|1243.22|0
1655364600000|2022-06-16 07:30:00|1247.82|1244.94|1264.41|1261.53|1268.96|1266.08|1247.82|1244.94|0
1655364900000|2022-06-16 07:35:00|1263.55|1260.67|1269.63|1266.75|1273.44|1270.56|1262.07|1259.19|0
1655365200000|2022-06-16 07:40:00|1268.65|1265.77|1265.08|1262.2|1274.3|1271.42|1264.84|1261.96|0
1655365500000|2022-06-16 07:45:00|1265.58|1262.7|1266.56|1263.68|1269.26|1266.38|1261.4|1258.52|0
1655365800000|2022-06-16 07:50:00|1266.31|1263.43|1267.79|1264.91|1275.9|1273.02|1266.31|1263.43|0
1655366100000|2022-06-16 07:55:00|1267.67|1264.79|1266.07|1263.19|1271.47|1268.59|1262.63|1259.75|0
1655366400000|2022-06-16 08:00:00|1266.8|1263.92|1257.96|1255.08|1269.26|1266.38|1256.74|1253.86|0
1655366700000|2022-06-16 08:05:00|1257.72|1254.84|1260.43|1257.55|1261.89|1259.01|1256.13|1253.25|0
1655367000000|2022-06-16 08:10:00|1260.3|1257.42|1260.79|1257.91|1263.99|1261.11|1259.57|1256.69|0
1655367300000|2022-06-16 08:15:00|1261.17|1258.29|1262.27|1259.39|1262.27|1259.39|1257.35|1254.47|0
1655367600000|2022-06-16 08:20:00|1262.15|1259.27|1262.51|1259.63|1267.06|1264.18|1260.3|1257.42|0
1655367900000|2022-06-16 08:25:00|1262.76|1259.88|1260.18|1257.3|1264.48|1261.6|1258.09|1255.21|0
1655368200000|2022-06-16 08:30:00|1260.3|1257.42|1267.5|1264.62|1267.5|1264.62|1259.94|1257.06|0
1655368500000|2022-06-16 08:35:00|1268.11|1265.23|1263.19|1260.31|1269.09|1266.21|1262.21|1259.33|0
1655368800000|2022-06-16 08:40:00|1262.09|1259.21|1269.59|1266.71|1270.32|1267.44|1262.09|1259.21|0
1655369100000|2022-06-16 08:45:00|1269.34|1266.46|1265.65|1262.77|1269.34|1266.46|1265.16|1262.28|0
1655369400000|2022-06-16 08:50:00|1265.9|1263.02|1273.03|1270.15|1275.98|1273.1|1265.9|1263.02|0
1655369700000|2022-06-16 08:55:00|1272.91|1270.03|1279.92|1277.04|1280.05|1277.17|1272.78|1269.9|0
1655370000000|2022-06-16 09:00:00|1280.16|1277.28|1286.04|1283.16|1286.65|1283.77|1279.92|1277.04|0
1655370300000|2022-06-16 09:05:00|1286.17|1283.29|1289.37|1286.49|1291.95|1289.07|1286.17|1283.29|0
1655370600000|2022-06-16 09:10:00|1289.73|1286.85|1284.57|1281.69|1290.47|1287.59|1283.96|1281.08|0
1655370900000|2022-06-16 09:15:00|1284.69|1281.81|1285.06|1282.18|1286.04|1283.16|1280.27|1277.39|0
1655371200000|2022-06-16 09:20:00|1284.94|1282.06|1284.07|1281.19|1292.68|1289.8|1283.58|1280.7|0
1655371500000|2022-06-16 09:25:00|1284.45|1281.57|1280.51|1277.63|1285.06|1282.18|1279.89|1277.01|0
1655371800000|2022-06-16 09:30:00|1281.25|1278.37|1285.82|1282.94|1286.18|1283.3|1280.02|1277.14|0
1655372100000|2022-06-16 09:35:00|1285.69|1282.81|1286.06|1283.18|1286.67|1283.79|1283.72|1280.84|0
1655372400000|2022-06-16 09:40:00|1285.69|1282.81|1285.33|1282.45|1289.38|1286.5|1282.49|1279.61|0
1655372700000|2022-06-16 09:45:00|1285.82|1282.94|1281.75|1278.87|1287.05|1284.17|1281.75|1278.87|0
1655373000000|2022-06-16 09:50:00|1281.51|1278.63|1280.77|1277.89|1285.2|1282.32|1280.52|1277.64|0
1655373300000|2022-06-16 09:55:00|1280.52|1277.64|1278.06|1275.18|1282.49|1279.61|1276.83|1273.95|0
1655373600000|2022-06-16 10:00:00|1277.94|1275.06|1273.64|1270.76|1282.49|1279.61|1273.14|1270.26|0
1655373900000|2022-06-16 10:05:00|1274.01|1271.13|1274.13|1271.25|1275.36|1272.48|1272.65|1269.77|0
1655374200000|2022-06-16 10:10:00|1273.88|1271|1275.6|1272.72|1275.85|1272.97|1270.69|1267.81|0
1655374500000|2022-06-16 10:15:00|1275.48|1272.6|1273.14|1270.26|1277.08|1274.2|1273.14|1270.26|0
1655374800000|2022-06-16 10:20:00|1274.37|1271.49|1281.26|1278.38|1282.24|1279.36|1274.37|1271.49|0
1655375100000|2022-06-16 10:25:00|1281.51|1278.63|1283.23|1280.35|1283.47|1280.59|1280.77|1277.89|0
1655375400000|2022-06-16 10:30:00|1283.47|1280.59|1285.32|1282.44|1286.06|1283.18|1281.63|1278.75|0
1655375700000|2022-06-16 10:35:00|1285.57|1282.69|1286.31|1283.43|1287.41|1284.53|1284.59|1281.71|0
1655376000000|2022-06-16 10:40:00|1286.43|1283.55|1285.93|1283.05|1287.41|1284.53|1285.69|1282.81|0
1655376300000|2022-06-16 10:45:00|1286.06|1283.18|1283.47|1280.59|1287.9|1285.02|1282.98|1280.1|0
1655376600000|2022-06-16 10:50:00|1283.72|1280.84|1286.06|1283.18|1288.89|1286.01|1282.24|1279.36|0
1655376900000|2022-06-16 10:55:00|1285.93|1283.05|1286.55|1283.67|1288.28|1285.4|1280.77|1277.89|0
1655377200000|2022-06-16 11:00:00|1286.18|1283.3|1279.29|1276.41|1286.18|1283.3|1277.94|1275.06|0
1655377500000|2022-06-16 11:05:00|1279.42|1276.54|1279.17|1276.29|1280.77|1277.89|1275.35|1272.47|0
1655377800000|2022-06-16 11:10:00|1279.04|1276.16|1282.1|1279.22|1282.59|1279.71|1278.19|1275.31|0
1655378100000|2022-06-16 11:15:00|1281.74|1278.86|1284.44|1281.56|1286.77|1283.89|1281.74|1278.86|0
1655378400000|2022-06-16 11:20:00|1284.31|1281.43|1283.95|1281.07|1287.02|1284.14|1282.35|1279.47|0
1655378700000|2022-06-16 11:25:00|1283.58|1280.7|1277.18|1274.3|1284.31|1281.43|1275.1|1272.22|0
1655379000000|2022-06-16 11:30:00|1278.17|1275.29|1276.94|1274.06|1282.97|1280.09|1276.45|1273.57|0
1655379300000|2022-06-16 11:35:00|1276.69|1273.81|1279.41|1276.53|1279.41|1276.53|1275.46|1272.58|0
1655379600000|2022-06-16 11:40:00|1279.9|1277.02|1282.68|1279.8|1284.82|1281.94|1278.8|1275.92|0
1655379900000|2022-06-16 11:45:00|1282.93|1280.05|1288.47|1285.59|1289.08|1286.2|1282.93|1280.05|0
1655380200000|2022-06-16 11:50:00|1287.6|1284.72|1285.39|1282.51|1289.33|1286.45|1285.14|1282.26|0
1655380500000|2022-06-16 11:55:00|1285.63|1282.75|1279.97|1277.09|1286.87|1283.99|1278.74|1275.86|0
1655380800000|2022-06-16 12:00:00|1280.22|1277.34|1272.35|1269.47|1281.94|1279.06|1269.89|1267.01|0
1655381100000|2022-06-16 12:05:00|1271.86|1268.98|1267.92|1265.04|1272.59|1269.71|1266.69|1263.81|0
1655381400000|2022-06-16 12:10:00|1268.17|1265.29|1265.96|1263.08|1268.91|1266.03|1263.99|1261.11|0
1655381700000|2022-06-16 12:15:00|1266.2|1263.32|1272.1|1269.22|1272.59|1269.71|1263.99|1261.11|0
1655382000000|2022-06-16 12:20:00|1271.74|1268.86|1264.48|1261.6|1271.86|1268.98|1263.74|1260.86|0
1655382300000|2022-06-16 12:25:00|1264.73|1261.85|1267.31|1264.43|1268.54|1265.66|1262.27|1259.39|0
1655382600000|2022-06-16 12:30:00|1267.56|1264.68|1264.85|1261.97|1269.77|1266.89|1262.27|1259.39|0
1655382900000|2022-06-16 12:35:00|1264.48|1261.6|1260.06|1257.18|1266.69|1263.81|1257.11|1254.23|0
1655383200000|2022-06-16 12:40:00|1260.3|1257.42|1265.95|1263.07|1267.43|1264.55|1260.06|1257.18|0
1655383500000|2022-06-16 12:45:00|1266.2|1263.32|1270.13|1267.25|1271.12|1268.24|1264.23|1261.35|0
1655383800000|2022-06-16 12:50:00|1269.89|1267.01|1270.13|1267.25|1271.12|1268.24|1267.43|1264.55|0
1655384100000|2022-06-16 12:55:00|1269.89|1267.01|1273.46|1270.58|1275.05|1272.17|1268.41|1265.53|0
1655384400000|2022-06-16 13:00:00|1273.57|1270.69|1271.99|1269.11|1275.3|1272.42|1268.06|1265.18|0
1655384700000|2022-06-16 13:05:00|1272.12|1269.24|1274.21|1271.33|1276.67|1273.79|1271.25|1268.37|0
1655385000000|2022-06-16 13:10:00|1274.45|1271.57|1275.3|1272.42|1277.26|1274.38|1273.82|1270.94|0
1655385300000|2022-06-16 13:15:00|1275.54|1272.66|1277.76|1274.88|1278.25|1275.37|1275.05|1272.17|0
1655385600000|2022-06-16 13:20:00|1278|1275.12|1280.95|1278.07|1281.2|1278.32|1277.02|1274.14|0
1655385900000|2022-06-16 13:25:00|1281.45|1278.57|1282.18|1279.3|1283.17|1280.29|1278.74|1275.86|0
1655386200000|2022-06-16 13:30:00|1281.94|1279.06|1291.54|1288.66|1292.53|1289.65|1278.25|1275.37|0
1655386500000|2022-06-16 13:35:00|1292.03|1289.15|1299.18|1296.3|1304.11|1301.23|1287.11|1284.23|0
1655386800000|2022-06-16 13:40:00|1299.42|1296.54|1302.87|1299.99|1306.33|1303.45|1295.73|1292.85|0
1655387100000|2022-06-16 13:45:00|1303.37|1300.49|1292.03|1289.15|1304.35|1301.47|1287.11|1284.23|0
1655387400000|2022-06-16 13:50:00|1292.77|1289.89|1299.79|1296.91|1303.52|1300.64|1292.77|1289.89|0
1655387700000|2022-06-16 13:55:00|1301.21|1298.33|1298.62|1295.74|1302.19|1299.31|1292.34|1289.46|0
1655388000000|2022-06-16 14:00:00|1300.22|1297.34|1305.89|1303.01|1306.87|1303.99|1296.52|1293.64|0
1655388300000|2022-06-16 14:05:00|1306.63|1303.75|1306.63|1303.75|1312.54|1309.66|1305.89|1303.01|0
1655388600000|2022-06-16 14:10:00|1307.12|1304.24|1311.48|1308.6|1312.96|1310.08|1307.05|1304.17|0
1655388900000|2022-06-16 14:15:00|1312.22|1309.34|1310.25|1307.37|1312.47|1309.59|1303.35|1300.47|0
1655389200000|2022-06-16 14:20:00|1311.73|1308.85|1300.15|1297.27|1311.73|1308.85|1297.69|1294.81|0
1655389500000|2022-06-16 14:25:00|1299.9|1297.02|1297.44|1294.56|1301.13|1298.25|1296.46|1293.58|0
1655389800000|2022-06-16 14:30:00|1298.43|1295.55|1300.4|1297.52|1304.34|1301.46|1296.95|1294.07|0
1655390100000|2022-06-16 14:35:00|1300.89|1298.01|1310|1307.12|1310.25|1307.37|1300.89|1298.01|0
1655390400000|2022-06-16 14:40:00|1310.25|1307.37|1319.86|1316.98|1319.86|1316.98|1308.77|1305.89|0
1655390700000|2022-06-16 14:45:00|1319.61|1316.73|1325.28|1322.4|1325.28|1322.4|1317.89|1315.01|0
1655391000000|2022-06-16 14:50:00|1325.04|1322.16|1324.05|1321.17|1329.72|1326.84|1323.06|1320.18|0
1655391300000|2022-06-16 14:55:00|1323.8|1320.92|1327.84|1324.96|1327.84|1324.96|1321.18|1318.3|0
1655391600000|2022-06-16 15:00:00|1328.09|1325.21|1319.95|1317.07|1328.33|1325.45|1318.47|1315.59|0
1655391900000|2022-06-16 15:05:00|1320.69|1317.81|1320.44|1317.56|1326.36|1323.48|1320.2|1317.32|0
1655392200000|2022-06-16 15:10:00|1320.94|1318.06|1310.34|1307.46|1322.17|1319.29|1310.34|1307.46|0
1655392500000|2022-06-16 15:15:00|1311.82|1308.94|1312.81|1309.93|1313.79|1310.91|1307.14|1304.26|0
1655392800000|2022-06-16 15:20:00|1313.3|1310.42|1310.59|1307.71|1316.75|1313.87|1307.88|1305|0
1655393100000|2022-06-16 15:25:00|1310.84|1307.96|1306.9|1304.02|1311.57|1308.69|1300.25|1297.37|0
1655393400000|2022-06-16 15:30:00|1306.65|1303.77|1312.07|1309.19|1312.31|1309.43|1305.42|1302.54|0
1655393700000|2022-06-16 15:35:00|1312.81|1309.93|1308.37|1305.49|1314.28|1311.4|1307.63|1304.75|0
1655394000000|2022-06-16 15:40:00|1308.13|1305.25|1317.24|1314.36|1320.44|1317.56|1307.63|1304.75|0
1655394300000|2022-06-16 15:45:00|1317.86|1314.98|1316.99|1314.11|1320.08|1317.2|1316.75|1313.87|0
1655394600000|2022-06-16 15:50:00|1316.01|1313.13|1319.46|1316.58|1321.56|1318.68|1313.79|1310.91|0
1655394900000|2022-06-16 15:55:00|1319.21|1316.33|1309.6|1306.72|1319.7|1316.82|1309.6|1306.72|0
1655395200000|2022-06-16 16:00:00|1309.85|1306.97|1315.51|1312.63|1318.22|1315.34|1308.37|1305.49|0
1655395500000|2022-06-16 16:05:00|1316.01|1313.13|1322.41|1319.53|1322.41|1319.53|1314.04|1311.16|0
1655395800000|2022-06-16 16:10:00|1322.66|1319.78|1324.39|1321.51|1324.88|1322|1317.73|1314.85|0
1655396100000|2022-06-16 16:15:00|1324.63|1321.75|1321.92|1319.04|1324.63|1321.75|1317.24|1314.36|0
1655396400000|2022-06-16 16:20:00|1322.17|1319.29|1320.69|1317.81|1324.39|1321.51|1318.47|1315.59|0
1655396700000|2022-06-16 16:25:00|1320.93|1318.05|1311.82|1308.94|1322.41|1319.53|1310.59|1307.71|0
1655397000000|2022-06-16 16:30:00|1311.57|1308.69|1314.03|1311.15|1319.34|1316.46|1309.85|1306.97|0
1655397300000|2022-06-16 16:35:00|1314.28|1311.4|1317.37|1314.49|1321.43|1318.55|1314.28|1311.4|0
1655397600000|2022-06-16 16:40:00|1316.99|1314.11|1311.82|1308.94|1319.46|1316.58|1309.11|1306.23|0
1655397900000|2022-06-16 16:45:00|1312.31|1309.43|1309.11|1306.23|1315.02|1312.14|1307.02|1304.14|0
1655398200000|2022-06-16 16:50:00|1308.86|1305.98|1312.06|1309.18|1314.03|1311.15|1307.38|1304.5|0
1655398500000|2022-06-16 16:55:00|1311.82|1308.94|1313.05|1310.17|1317.24|1314.36|1311.82|1308.94|0
1655398800000|2022-06-16 17:00:00|1311.57|1308.69|1313.29|1310.41|1315.02|1312.14|1305.91|1303.03|0
1655399100000|2022-06-16 17:05:00|1312.8|1309.92|1304.68|1301.8|1315.02|1312.14|1300.98|1298.1|0
1655399400000|2022-06-16 17:10:00|1304.31|1301.43|1306.89|1304.01|1309.85|1306.97|1303.94|1301.06|0
1655399700000|2022-06-16 17:15:00|1306.65|1303.77|1309.85|1306.97|1309.85|1306.97|1304.56|1301.68|0
1655400000000|2022-06-16 17:20:00|1309.6|1306.72|1316|1313.12|1316.5|1313.62|1309.11|1306.23|0
1655400300000|2022-06-16 17:25:00|1315.76|1312.88|1303.44|1300.56|1317.48|1314.6|1299.01|1296.13|0
1655400600000|2022-06-16 17:30:00|1306.89|1304.01|1303.69|1300.81|1311.08|1308.2|1300.98|1298.1|0
1655400900000|2022-06-16 17:35:00|1303.44|1300.56|1305.91|1303.03|1311.32|1308.44|1302.95|1300.07|0
1655401200000|2022-06-16 17:40:00|1306.4|1303.52|1316.74|1313.86|1316.74|1313.86|1304.92|1302.04|0
1655401500000|2022-06-16 17:45:00|1317.24|1314.36|1316.74|1313.86|1321.42|1318.54|1315.88|1313|0
1655401800000|2022-06-16 17:50:00|1315.76|1312.88|1319.95|1317.07|1321.06|1318.18|1315.76|1312.88|0
1655402100000|2022-06-16 17:55:00|1319.7|1316.82|1328.62|1325.74|1329.36|1326.48|1318.47|1315.59|0
1655402400000|2022-06-16 18:00:00|1329.36|1326.48|1326.64|1323.76|1330.1|1327.22|1324.17|1321.29|0
1655402700000|2022-06-16 18:05:00|1326.89|1324.01|1331.09|1328.21|1333.56|1330.68|1325.41|1322.53|0
1655403000000|2022-06-16 18:10:00|1331.58|1328.7|1328.12|1325.24|1331.83|1328.95|1327.38|1324.5|0
1655403300000|2022-06-16 18:15:00|1328.37|1325.49|1328.86|1325.98|1331.83|1328.95|1328.12|1325.24|0
1655403600000|2022-06-16 18:20:00|1327.88|1325|1333.8|1330.92|1334.79|1331.91|1327.63|1324.75|0
1655403900000|2022-06-16 18:25:00|1333.55|1330.67|1335.53|1332.65|1335.53|1332.65|1331.83|1328.95|0
1655404200000|2022-06-16 18:30:00|1336.27|1333.39|1334.79|1331.91|1337.01|1334.13|1330.84|1327.96|0
1655404500000|2022-06-16 18:35:00|1334.54|1331.66|1333.06|1330.18|1337.26|1334.38|1331.09|1328.21|0
1655404800000|2022-06-16 18:40:00|1332.81|1329.93|1330.84|1327.96|1332.81|1329.93|1324.17|1321.29|0
1655405100000|2022-06-16 18:45:00|1331.33|1328.45|1344.67|1341.79|1344.67|1341.79|1328.37|1325.49|0
1655405400000|2022-06-16 18:50:00|1344.42|1341.54|1345.91|1343.03|1346.65|1343.77|1340.96|1338.08|0
1655405700000|2022-06-16 18:55:00|1345.66|1342.78|1339.7|1336.82|1346.4|1343.52|1339.7|1336.82|0
1655406000000|2022-06-16 19:00:00|1339.94|1337.06|1328.6|1325.72|1341.18|1338.3|1324.9|1322.02|0
1655406300000|2022-06-16 19:05:00|1329.58|1326.7|1320.46|1317.58|1334.52|1331.64|1320.46|1317.58|0
1655406600000|2022-06-16 19:10:00|1320.71|1317.83|1324.9|1322.02|1328.84|1325.96|1314.55|1311.67|0
1655406900000|2022-06-16 19:15:00|1326.87|1323.99|1321.94|1319.06|1331.8|1328.92|1321.94|1319.06|0
1655407200000|2022-06-16 19:20:00|1321.82|1318.94|1321.94|1319.06|1323.67|1320.79|1317.26|1314.38|0
1655407500000|2022-06-16 19:25:00|1322.43|1319.55|1318.49|1315.61|1324.16|1321.28|1313.56|1310.68|0
1655407800000|2022-06-16 19:30:00|1318.98|1316.1|1332.05|1329.17|1333.28|1330.4|1317.5|1314.62|0
1655408100000|2022-06-16 19:35:00|1333.53|1330.65|1325.98|1323.1|1333.78|1330.9|1324.25|1321.37|0
1655408400000|2022-06-16 19:40:00|1325.73|1322.85|1329.43|1326.55|1329.43|1326.55|1317.1|1314.22|0
1655408700000|2022-06-16 19:45:00|1329.68|1326.8|1336.84|1333.96|1339.31|1336.43|1327.21|1324.33|0
1655409000000|2022-06-16 19:50:00|1335.98|1333.1|1331.16|1328.28|1336.59|1333.71|1327.95|1325.07|0
1655409300000|2022-06-16 19:55:00|1329.93|1327.05|1314.14|1311.26|1332.15|1329.27|1314.14|1311.26|0
1655409600000|2022-06-16 20:00:00|1315.87|1312.99|1319.45|1316.57|1320.55|1317.67|1313.89|1311.01|0
1655409900000|2022-06-16 20:05:00|1319.81|1316.93|1322.52|1319.64|1322.52|1319.64|1312.79|1309.91|0
1655410200000|2022-06-16 20:10:00|1323.02|1320.14|1310.94|1308.06|1323.02|1320.14|1310.94|1308.06|0
1655410500000|2022-06-16 20:15:00|1312.9|1309.54|1319.31|1315.95|1319.8|1316.44|1312.41|1309.05|0
1655410800000|2022-06-16 20:20:00|1318.82|1315.46|1317.71|1314.35|1320.18|1316.82|1317.59|1314.23|0
1655411100000|2022-06-16 20:25:00|1317.83|1314.47|1315|1311.64|1319.56|1316.2|1315|1311.64|0
1655411400000|2022-06-16 20:30:00|1314.87|1311.51|1316.11|1312.75|1316.11|1312.75|1313.39|1310.03|0
1655411700000|2022-06-16 20:35:00|1316.35|1312.99|1316.85|1313.49|1317.09|1313.73|1315.25|1311.89|0
1655412000000|2022-06-16 20:40:00|1316.73|1313.37|1316.84|1313.48|1317.34|1313.98|1316.11|1312.75|0
1655412300000|2022-06-16 20:45:00|1316.48|1313.12|1311.18|1307.82|1316.48|1313.12|1311.18|1307.82|0
1655412600000|2022-06-16 20:50:00|1311.55|1308.19|1309.2|1305.84|1311.67|1308.31|1308.46|1305.1|0
1655412900000|2022-06-16 20:55:00|1309.45|1306.09|1309.82|1306.46|1310.93|1307.57|1308.1|1304.74|0
1655413200000|2022-06-16 21:00:00|1310.28|1306.92|1309.53|1306.17|1310.64|1307.28|1309.53|1306.17|0
1655413500000|2022-06-16 21:05:00|1309.56|1306.2|1309.6|1306.24|1310.14|1306.78|1309.38|1306.02|0
1655413800000|2022-06-16 21:10:00|1309.88|1306.52|1309.42|1306.06|1309.88|1306.52|1309.31|1305.95|0
1655414100000|2022-06-16 21:15:00|1309.81|1306.45|1309.38|1306.02|1309.85|1306.49|1309.35|1305.99|0
1655414400000|2022-06-16 21:20:00|1309.35|1305.99|1308.88|1305.52|1309.35|1305.99|1308.7|1305.34|0
1655414700000|2022-06-16 21:25:00|1308.99|1305.63|1308.78|1305.42|1309.42|1306.06|1308.78|1305.42|0
1655415000000|2022-06-16 21:30:00|1308.82|1305.46|1309.57|1306.21|1309.64|1306.28|1308.45|1305.09|0
1655415300000|2022-06-16 21:35:00|1309.64|1306.28|1309.92|1306.56|1309.99|1306.63|1309.64|1306.28|0
1655415600000|2022-06-16 21:40:00|1309.96|1306.6|1309.26|1305.9|1310.02|1306.66|1309.26|1305.9|0
1655415900000|2022-06-16 21:45:00|1309.44|1306.08|1310.43|1307.07|1310.43|1307.07|1309.44|1306.08|0
1655416200000|2022-06-16 21:50:00|1310.4|1307.04|1310.08|1306.72|1310.43|1307.07|1309.62|1306.26|0
1655416500000|2022-06-16 21:55:00|1309.97|1306.61|1309.33|1305.97|1310.08|1306.72|1309.18|1305.82|0
1655416800000|2022-06-16 22:00:00|1308.59|1305.23|1305.01|1301.65|1308.59|1305.23|1304.27|1300.91|0
1655417100000|2022-06-16 22:05:00|1304.65|1301.29|1310.19|1306.83|1310.19|1306.83|1303.78|1300.42|0
1655417400000|2022-06-16 22:10:00|1310.43|1307.07|1311.05|1307.69|1311.67|1308.31|1309.2|1305.84|0
1655417700000|2022-06-16 22:15:00|1310.93|1307.57|1312.16|1308.8|1312.65|1309.29|1310.43|1307.07|0
1655418000000|2022-06-16 22:20:00|1311.91|1308.55|1307.85|1304.49|1311.91|1308.55|1307.23|1303.87|0
1655418300000|2022-06-16 22:25:00|1307.72|1304.36|1305.5|1302.14|1308.95|1305.59|1305.5|1302.14|0
1655418600000|2022-06-16 22:30:00|1305.26|1301.9|1306.49|1303.13|1308.21|1304.85|1305.26|1301.9|0
1655418900000|2022-06-16 22:35:00|1306.74|1303.38|1306|1302.64|1309.45|1306.09|1306|1302.64|0
1655419200000|2022-06-16 22:40:00|1305.75|1302.39|1307.48|1304.12|1307.97|1304.61|1305.75|1302.39|0
1655419500000|2022-06-16 22:45:00|1307.72|1304.36|1309.2|1305.84|1309.45|1306.09|1307.72|1304.36|0
1655419800000|2022-06-16 22:50:00|1308.95|1305.59|1308.95|1305.59|1309.45|1306.09|1307.72|1304.36|0
1655420100000|2022-06-16 22:55:00|1309.2|1305.84|1311.66|1308.3|1311.66|1308.3|1308.83|1305.47|0
1655420400000|2022-06-16 23:00:00|1311.42|1308.06|1309.2|1305.84|1311.42|1308.06|1308.95|1305.59|0
1655420700000|2022-06-16 23:05:00|1308.95|1305.59|1309.45|1306.09|1310.18|1306.82|1308.46|1305.1|0
1655421000000|2022-06-16 23:10:00|1309.57|1306.21|1310.43|1307.07|1311.17|1307.81|1309.2|1305.84|0
1655421300000|2022-06-16 23:15:00|1310.18|1306.82|1315.36|1312|1315.61|1312.25|1309.94|1306.58|0
1655421600000|2022-06-16 23:20:00|1315.61|1312.25|1318.81|1315.45|1319.55|1316.19|1315.61|1312.25|0
1655421900000|2022-06-16 23:25:00|1318.57|1315.21|1316.35|1312.99|1318.57|1315.21|1316.1|1312.74|0
1655422200000|2022-06-16 23:30:00|1316.84|1313.48|1313.63|1310.27|1317.83|1314.47|1312.65|1309.29|0
1655422500000|2022-06-16 23:35:00|1313.76|1310.4|1315.36|1312|1315.85|1312.49|1313.63|1310.27|0
1655422800000|2022-06-16 23:40:00|1314.5|1311.14|1314.13|1310.77|1315.85|1312.49|1313.88|1310.52|0
1655423100000|2022-06-16 23:45:00|1313.88|1310.52|1310.31|1306.95|1314.37|1311.01|1310.18|1306.82|0
1655423400000|2022-06-16 23:50:00|1310.43|1307.07|1309.69|1306.33|1311.91|1308.55|1309.2|1305.84|0
1655423700000|2022-06-16 23:55:00|1309.44|1306.08|1312.04|1308.68|1312.65|1309.29|1309.44|1306.08|0
1655424000000|2022-06-17 00:00:00|1312.15|1308.79|1319.55|1316.19|1320.67|1317.31|1311.66|1308.3|0
1655424300000|2022-06-17 00:05:00|1320.04|1316.68|1312.53|1309.17|1320.78|1317.42|1312.53|1309.17|0
1655424600000|2022-06-17 00:10:00|1311.79|1308.43|1306.49|1303.13|1311.91|1308.55|1306.12|1302.76|0
1655424900000|2022-06-17 00:15:00|1305.88|1302.52|1303.04|1299.68|1306.12|1302.76|1302.05|1298.69|0
1655425200000|2022-06-17 00:20:00|1303.53|1300.17|1307.11|1303.75|1308.21|1304.85|1303.41|1300.05|0
1655425500000|2022-06-17 00:25:00|1306.86|1303.5|1305.01|1301.65|1308.7|1305.34|1303.78|1300.42|0
1655425800000|2022-06-17 00:30:00|1305.14|1301.78|1312.77|1309.41|1312.89|1309.53|1304.52|1301.16|0
1655426100000|2022-06-17 00:35:00|1312.89|1309.53|1315.49|1312.13|1315.85|1312.49|1309.44|1306.08|0
1655426400000|2022-06-17 00:40:00|1316.59|1313.23|1314.37|1311.01|1317.33|1313.97|1311.41|1308.05|0
1655426700000|2022-06-17 00:45:00|1314.13|1310.77|1312.15|1308.79|1314.37|1311.01|1311.17|1307.81|0
1655427000000|2022-06-17 00:50:00|1312.28|1308.92|1310.77|1307.41|1313.14|1309.78|1309.78|1306.42|0
1655427300000|2022-06-17 00:55:00|1310.65|1307.29|1309.29|1305.93|1312.49|1309.13|1309.05|1305.69|0
1655427600000|2022-06-17 01:00:00|1309.54|1306.18|1311.39|1308.03|1311.88|1308.52|1307.81|1304.45|0
1655427900000|2022-06-17 01:05:00|1311.26|1307.9|1307.32|1303.96|1311.26|1307.9|1305.84|1302.48|0
1655428200000|2022-06-17 01:10:00|1307.07|1303.71|1308.55|1305.19|1310.03|1306.67|1306.83|1303.47|0
1655428500000|2022-06-17 01:15:00|1308.43|1305.07|1308.06|1304.7|1308.43|1305.07|1305.6|1302.24|0
1655428800000|2022-06-17 01:20:00|1307.94|1304.58|1308.06|1304.7|1310.03|1306.67|1306.34|1302.98|0
1655429100000|2022-06-17 01:25:00|1307.94|1304.58|1308.8|1305.44|1309.29|1305.93|1307.32|1303.96|0
1655429400000|2022-06-17 01:30:00|1308.68|1305.32|1304.74|1301.38|1309.29|1305.93|1303.38|1300.02|0
1655429700000|2022-06-17 01:35:00|1304.61|1301.25|1304.58|1301.78|1306.79|1303.99|1303.38|1300.02|0
1655430000000|2022-06-17 01:40:00|1304.82|1302.02|1300.88|1298.08|1305.07|1302.27|1300.15|1297.35|0
1655430300000|2022-06-17 01:45:00|1300.64|1297.84|1300.39|1297.59|1302.11|1299.31|1299.65|1296.85|0
1655430600000|2022-06-17 01:50:00|1299.78|1296.98|1296.21|1293.41|1302.85|1300.05|1295.22|1292.42|0
1655430900000|2022-06-17 01:55:00|1296.34|1293.54|1296.09|1293.29|1298.06|1295.26|1295.22|1292.42|0
1655431200000|2022-06-17 02:00:00|1296.21|1293.41|1297.32|1294.52|1298.42|1295.62|1295.22|1292.42|0
1655431500000|2022-06-17 02:05:00|1297.19|1294.39|1299.9|1297.1|1299.9|1297.1|1296.7|1293.9|0
1655431800000|2022-06-17 02:10:00|1300.14|1297.34|1297.32|1294.52|1300.14|1297.34|1297.32|1294.52|0
1655432100000|2022-06-17 02:15:00|1297.68|1294.88|1299.41|1296.61|1300.14|1297.34|1297.57|1294.77|0
1655432400000|2022-06-17 02:20:00|1299.78|1296.98|1301.13|1298.33|1301.5|1298.7|1299.78|1296.98|0
1655432700000|2022-06-17 02:25:00|1301.01|1298.21|1300.64|1297.84|1301.37|1298.57|1300.14|1297.34|0
1655433000000|2022-06-17 02:30:00|1300.39|1297.59|1300.14|1297.34|1301.01|1298.21|1298.3|1295.5|0
1655433300000|2022-06-17 02:35:00|1300.39|1297.59|1301.37|1298.57|1301.87|1299.07|1300.39|1297.59|0
1655433600000|2022-06-17 02:40:00|1301.26|1298.46|1290.92|1288.12|1302.85|1300.05|1290.79|1287.99|0
1655433900000|2022-06-17 02:45:00|1291.41|1288.61|1297.07|1294.27|1298.42|1295.62|1290.55|1287.75|0
1655434200000|2022-06-17 02:50:00|1296.7|1293.9|1300.14|1297.34|1300.14|1297.34|1296.7|1293.9|0
1655434500000|2022-06-17 02:55:00|1300.88|1298.08|1301.13|1298.33|1303.84|1301.04|1300.39|1297.59|0
1655434800000|2022-06-17 03:00:00|1300.64|1297.84|1301.87|1299.07|1304.46|1301.66|1300.27|1297.47|0
1655435100000|2022-06-17 03:05:00|1301.62|1298.82|1303.34|1300.54|1303.34|1300.54|1300.02|1297.22|0
1655435400000|2022-06-17 03:10:00|1303.59|1300.79|1297.44|1294.64|1303.84|1301.04|1297.19|1294.39|0
1655435700000|2022-06-17 03:15:00|1297.32|1294.52|1295.35|1292.55|1297.32|1294.52|1294.24|1291.44|0
1655436000000|2022-06-17 03:20:00|1295.47|1292.67|1294.24|1291.44|1296.7|1293.9|1293.25|1290.45|0
1655436300000|2022-06-17 03:25:00|1293.99|1291.19|1294.86|1292.06|1295.22|1292.42|1291.28|1288.48|0
1655436600000|2022-06-17 03:30:00|1294.24|1291.44|1296.2|1293.4|1297.93|1295.13|1292.4|1289.6|0
1655436900000|2022-06-17 03:35:00|1295.71|1292.91|1294.38|1291.58|1296.1|1293.3|1293.15|1290.35|0
1655437200000|2022-06-17 03:40:00|1294.51|1291.71|1295.61|1292.81|1296.84|1294.04|1294.38|1291.58|0
1655437500000|2022-06-17 03:45:00|1295.74|1292.94|1297.71|1294.91|1298.45|1295.65|1295.74|1292.94|0
1655437800000|2022-06-17 03:50:00|1297.58|1294.78|1298.94|1296.14|1298.94|1296.14|1296.23|1293.43|0
1655438100000|2022-06-17 03:55:00|1298.81|1296.01|1300.29|1297.49|1300.78|1297.98|1298.56|1295.76|0
1655438400000|2022-06-17 04:00:00|1300.53|1297.73|1298.56|1295.76|1300.78|1297.98|1297.58|1294.78|0
1655438700000|2022-06-17 04:05:00|1299.06|1296.26|1295.98|1293.18|1299.55|1296.75|1295.12|1292.32|0
1655439000000|2022-06-17 04:10:00|1295.85|1293.05|1295|1292.2|1296.1|1293.3|1293.64|1290.84|0
1655439300000|2022-06-17 04:15:00|1294.87|1292.07|1283.8|1281|1295.24|1292.44|1283.55|1280.75|0
1655439600000|2022-06-17 04:20:00|1283.92|1281.12|1285.76|1282.96|1286.01|1283.21|1282.81|1280.01|0
1655439900000|2022-06-17 04:25:00|1285.52|1282.72|1286.01|1283.21|1287.24|1284.44|1284.91|1282.11|0
1655440200000|2022-06-17 04:30:00|1286.26|1283.46|1287.12|1284.32|1287.73|1284.93|1284.91|1282.11|0
1655440500000|2022-06-17 04:35:00|1287.24|1284.44|1286.99|1284.19|1287.73|1284.93|1285.15|1282.35|0
1655440800000|2022-06-17 04:40:00|1287.37|1284.57|1286.75|1283.95|1288.22|1285.42|1286.01|1283.21|0
1655441100000|2022-06-17 04:45:00|1286.88|1284.08|1284.91|1282.11|1287.49|1284.69|1284.17|1281.37|0
1655441400000|2022-06-17 04:50:00|1284.04|1281.24|1284.78|1281.98|1286.14|1283.34|1284.04|1281.24|0
1655441700000|2022-06-17 04:55:00|1284.66|1281.86|1286.26|1283.46|1286.5|1283.7|1284.04|1281.24|0
1655442000000|2022-06-17 05:00:00|1285.65|1282.85|1286.75|1283.95|1287.12|1284.32|1285.27|1282.47|0
1655442300000|2022-06-17 05:05:00|1286.5|1283.7|1287.48|1284.68|1287.98|1285.18|1285.02|1282.22|0
1655442600000|2022-06-17 05:10:00|1287.24|1284.44|1285.4|1282.6|1287.24|1284.44|1284.53|1281.73|0
1655442900000|2022-06-17 05:15:00|1285.52|1282.72|1286.75|1283.95|1287.48|1284.68|1283.92|1281.12|0
1655443200000|2022-06-17 05:20:00|1286.99|1284.19|1284.53|1281.73|1287.24|1284.44|1283.06|1280.26|0
1655443500000|2022-06-17 05:25:00|1284.78|1281.98|1283.06|1280.26|1285.76|1282.96|1282.81|1280.01|0
1655443800000|2022-06-17 05:30:00|1282.81|1280.01|1284.91|1282.11|1285.52|1282.72|1281.83|1279.03|0
1655444100000|2022-06-17 05:35:00|1284.78|1281.98|1282.81|1280.01|1285.02|1282.22|1282.32|1279.52|0
1655444400000|2022-06-17 05:40:00|1282.56|1279.76|1285.27|1282.47|1285.76|1282.96|1281.83|1279.03|0
1655444700000|2022-06-17 05:45:00|1285.64|1282.84|1288.71|1285.91|1290.68|1287.88|1285.64|1282.84|0
1655445000000|2022-06-17 05:50:00|1288.96|1286.16|1289.21|1286.41|1291.42|1288.62|1288.47|1285.67|0
1655445300000|2022-06-17 05:55:00|1288.96|1286.16|1290.68|1287.88|1290.68|1287.88|1287.98|1285.18|0
1655445600000|2022-06-17 06:00:00|1290.93|1288.13|1298.31|1295.51|1298.69|1295.89|1290.44|1287.64|0
1655445900000|2022-06-17 06:05:00|1298.8|1296|1301.4|1298.6|1303.73|1300.93|1298.56|1295.76|0
1655446200000|2022-06-17 06:10:00|1301.51|1298.71|1303.86|1301.06|1306.93|1304.13|1301.4|1298.6|0
1655446500000|2022-06-17 06:15:00|1303.73|1300.93|1300.77|1297.97|1303.73|1300.93|1299.79|1296.99|0
1655446800000|2022-06-17 06:20:00|1300.53|1297.73|1300.28|1297.48|1302.74|1299.94|1299.05|1296.25|0
1655447100000|2022-06-17 06:25:00|1300.53|1297.73|1296.1|1293.3|1300.53|1297.73|1294.99|1292.19|0
1655447400000|2022-06-17 06:30:00|1295.6|1292.8|1298.07|1295.27|1298.31|1295.51|1294.13|1291.33|0
1655447700000|2022-06-17 06:35:00|1298.19|1295.39|1295.85|1293.05|1298.8|1296|1295.85|1293.05|0
1655448000000|2022-06-17 06:40:00|1296.34|1293.54|1297.33|1294.53|1299.54|1296.74|1295.85|1293.05|0
1655448300000|2022-06-17 06:45:00|1297.21|1294.41|1294.99|1292.19|1297.33|1294.53|1292.4|1289.6|0
1655448600000|2022-06-17 06:50:00|1295.24|1292.44|1301.51|1298.71|1302.13|1299.33|1294.86|1292.06|0
1655448900000|2022-06-17 06:55:00|1301.27|1298.47|1299.4|1296.6|1301.76|1298.96|1297.92|1295.12|0
1655449200000|2022-06-17 07:00:00|1300.14|1297.34|1302.11|1299.31|1302.73|1299.93|1294.72|1291.92|0
1655449500000|2022-06-17 07:05:00|1302.53|1300.13|1302.65|1300.25|1304.62|1302.22|1297.36|1294.96|0
1655449800000|2022-06-17 07:10:00|1303.14|1300.74|1301.91|1299.51|1307.09|1304.69|1301.42|1299.02|0
1655450100000|2022-06-17 07:15:00|1302.16|1299.76|1299.2|1296.8|1303.14|1300.74|1298.46|1296.06|0
1655450400000|2022-06-17 07:20:00|1299.45|1297.05|1287.26|1284.86|1301.67|1299.27|1286.64|1284.24|0
1655450700000|2022-06-17 07:25:00|1286.89|1284.49|1289.23|1286.83|1290.95|1288.55|1286.89|1284.49|0
1655451000000|2022-06-17 07:30:00|1288.86|1286.46|1292.55|1290.15|1293.78|1291.38|1288.86|1286.46|0
1655451300000|2022-06-17 07:35:00|1292.8|1290.4|1294.65|1292.25|1296|1293.6|1291.69|1289.29|0
1655451600000|2022-06-17 07:40:00|1294.27|1291.87|1296.24|1293.84|1302.16|1299.76|1294.03|1291.63|0
1655451900000|2022-06-17 07:45:00|1296.13|1293.73|1290.39|1287.99|1297.11|1294.71|1288.91|1286.51|0
1655452200000|2022-06-17 07:50:00|1290.63|1288.23|1291.37|1288.97|1291.98|1289.58|1289.03|1286.63|0
1655452500000|2022-06-17 07:55:00|1290.63|1288.23|1287.55|1285.15|1292.23|1289.83|1287.05|1284.65|0
1655452800000|2022-06-17 08:00:00|1288.17|1285.77|1290.26|1287.86|1293.83|1291.43|1287.92|1285.52|0
1655453100000|2022-06-17 08:05:00|1290.14|1287.74|1284.84|1282.44|1290.26|1287.86|1284.84|1282.44|0
1655453400000|2022-06-17 08:10:00|1284.59|1282.19|1284.84|1282.44|1288.53|1286.13|1284.59|1282.19|0
1655453700000|2022-06-17 08:15:00|1285.08|1282.68|1287.46|1285.06|1289.68|1287.28|1282.62|1280.22|0
1655454000000|2022-06-17 08:20:00|1287.21|1284.81|1285.55|1283.15|1288.76|1286.36|1285.31|1282.91|0
1655454300000|2022-06-17 08:25:00|1285.31|1282.91|1283.83|1281.43|1286.67|1284.27|1283.34|1280.94|0
1655454600000|2022-06-17 08:30:00|1283.58|1281.18|1277.43|1275.03|1283.71|1281.31|1276.94|1274.54|0
1655454900000|2022-06-17 08:35:00|1277.68|1275.28|1279.64|1277.24|1282.11|1279.71|1277.68|1275.28|0
1655455200000|2022-06-17 08:40:00|1279.77|1277.37|1278.81|1276.41|1280.38|1277.98|1277.46|1275.06|0
1655455500000|2022-06-17 08:45:00|1279.43|1277.03|1282.9|1280.5|1284.62|1282.22|1279.3|1276.9|0
1655455800000|2022-06-17 08:50:00|1283.14|1280.74|1286.72|1284.32|1287.71|1285.31|1282.9|1280.5|0
1655456100000|2022-06-17 08:55:00|1287.09|1284.69|1285.36|1282.96|1287.33|1284.93|1283.52|1281.12|0
1655456400000|2022-06-17 09:00:00|1285.49|1283.09|1279.2|1276.8|1286.48|1284.08|1278.95|1276.55|0
1655456700000|2022-06-17 09:05:00|1278.95|1276.55|1281.83|1279.43|1283.79|1281.39|1278.83|1276.43|0
1655457000000|2022-06-17 09:10:00|1281.7|1279.3|1278.26|1275.86|1282.82|1280.42|1277.77|1275.37|0
1655457300000|2022-06-17 09:15:00|1277.52|1275.12|1280.85|1278.45|1281.09|1278.69|1277.4|1275|0
1655457600000|2022-06-17 09:20:00|1280.97|1278.57|1283.92|1281.52|1285.15|1282.75|1279.74|1277.34|0
1655457900000|2022-06-17 09:25:00|1284.05|1281.65|1281.34|1278.94|1284.17|1281.77|1279.74|1277.34|0
1655458200000|2022-06-17 09:30:00|1281.46|1279.06|1283.18|1280.78|1285.15|1282.75|1281.21|1278.81|0
1655458500000|2022-06-17 09:35:00|1283.55|1281.15|1284.66|1282.26|1285.15|1282.75|1279.98|1277.58|0
1655458800000|2022-06-17 09:40:00|1285.15|1282.75|1291.55|1289.15|1292.54|1290.14|1284.79|1282.39|0
1655459100000|2022-06-17 09:45:00|1292.04|1289.64|1294.01|1291.61|1295.25|1292.85|1291.55|1289.15|0
1655459400000|2022-06-17 09:50:00|1293.52|1291.12|1283.92|1281.52|1293.52|1291.12|1282.93|1280.53|0
1655459700000|2022-06-17 09:55:00|1283.43|1281.03|1283.43|1281.03|1285.89|1283.49|1282.32|1279.92|0
1655460000000|2022-06-17 10:00:00|1284.16|1281.76|1283.67|1281.27|1286.38|1283.98|1281.83|1279.43|0
1655460300000|2022-06-17 10:05:00|1284.41|1282.01|1287.12|1284.72|1288.72|1286.32|1283.31|1280.91|0
1655460600000|2022-06-17 10:10:00|1286.87|1284.47|1285.64|1283.24|1286.87|1284.47|1282.69|1280.29|0
1655460900000|2022-06-17 10:15:00|1285.89|1283.49|1283.67|1281.27|1288.48|1286.08|1282.81|1280.41|0
1655461200000|2022-06-17 10:20:00|1283.55|1281.15|1282.44|1280.04|1285.89|1283.49|1281.58|1279.18|0
1655461500000|2022-06-17 10:25:00|1282.32|1279.92|1284.9|1282.5|1286.13|1283.73|1282.32|1279.92|0
1655461800000|2022-06-17 10:30:00|1284.78|1282.38|1285.52|1283.12|1286.13|1283.73|1282.69|1280.29|0
1655462100000|2022-06-17 10:35:00|1285.64|1283.24|1281.21|1278.81|1287.12|1284.72|1280.96|1278.56|0
1655462400000|2022-06-17 10:40:00|1281.09|1278.69|1285.52|1283.12|1286.38|1283.98|1279.98|1277.58|0
1655462700000|2022-06-17 10:45:00|1285.64|1283.24|1287.12|1284.72|1289.58|1287.18|1285.64|1283.24|0
1655463000000|2022-06-17 10:50:00|1287.36|1284.96|1288.84|1286.44|1290.81|1288.41|1286.51|1284.11|0
1655463300000|2022-06-17 10:55:00|1288.72|1286.32|1287|1284.6|1288.72|1286.32|1284.16|1281.76|0
1655463600000|2022-06-17 11:00:00|1287.36|1284.96|1287.49|1285.09|1289.46|1287.06|1285.88|1283.48|0
1655463900000|2022-06-17 11:05:00|1287.61|1285.21|1284.41|1282.01|1288.59|1286.19|1284.16|1281.76|0
1655464200000|2022-06-17 11:10:00|1284.65|1282.25|1287.12|1284.72|1287.85|1285.45|1284.41|1282.01|0
1655464500000|2022-06-17 11:15:00|1286.87|1284.47|1287.12|1284.72|1287.61|1285.21|1282.93|1280.53|0
1655464800000|2022-06-17 11:20:00|1287.36|1284.96|1282.19|1279.79|1287.36|1284.96|1281.95|1279.55|0
1655465100000|2022-06-17 11:25:00|1282.93|1280.53|1278.75|1276.35|1283.42|1281.02|1278.75|1276.35|0
1655465400000|2022-06-17 11:30:00|1278.5|1276.1|1278.14|1275.74|1279.24|1276.84|1276.53|1274.13|0
1655465700000|2022-06-17 11:35:00|1278.25|1275.85|1280.96|1278.56|1282.68|1280.28|1278.25|1275.85|0
1655466000000|2022-06-17 11:40:00|1280.71|1278.31|1284.16|1281.76|1284.65|1282.25|1280.71|1278.31|0
1655466300000|2022-06-17 11:45:00|1284.41|1282.01|1287.98|1285.58|1288.1|1285.7|1284.41|1282.01|0
1655466600000|2022-06-17 11:50:00|1288.35|1285.95|1289.15|1286.75|1290.14|1287.74|1286.87|1284.47|0
1655466900000|2022-06-17 11:55:00|1288.66|1286.26|1285.45|1283.05|1289.64|1287.24|1285.21|1282.81|0
1655467200000|2022-06-17 12:00:00|1285.21|1282.81|1284.47|1282.07|1288.65|1286.25|1283.24|1280.84|0
1655467500000|2022-06-17 12:05:00|1284.22|1281.82|1283.48|1281.08|1286.44|1284.04|1283.24|1280.84|0
1655467800000|2022-06-17 12:10:00|1283.73|1281.33|1283.48|1281.08|1284.22|1281.82|1280.53|1278.13|0
1655468100000|2022-06-17 12:15:00|1283.73|1281.33|1281.77|1279.37|1285.33|1282.93|1281.28|1278.88|0
1655468400000|2022-06-17 12:20:00|1281.28|1278.88|1282.51|1280.11|1283.49|1281.09|1280.54|1278.14|0
1655468700000|2022-06-17 12:25:00|1282.01|1279.61|1284.23|1281.83|1284.47|1282.07|1281.77|1279.37|0
1655469000000|2022-06-17 12:30:00|1284.47|1282.07|1286.94|1284.54|1287.43|1285.03|1282.75|1280.35|0
1655469300000|2022-06-17 12:35:00|1287.06|1284.66|1287.92|1285.52|1288.05|1285.65|1283.74|1281.34|0
1655469600000|2022-06-17 12:40:00|1287.18|1284.78|1290.26|1287.86|1291.12|1288.72|1287.18|1284.78|0
1655469900000|2022-06-17 12:45:00|1290.38|1287.98|1298.33|1295.93|1299.56|1297.16|1290.38|1287.98|0
1655470200000|2022-06-17 12:50:00|1298.58|1296.18|1297.35|1294.95|1299.07|1296.67|1295.87|1293.47|0
1655470500000|2022-06-17 12:55:00|1296.61|1294.21|1299.07|1296.67|1301.04|1298.64|1294.88|1292.48|0
1655470800000|2022-06-17 13:00:00|1299.32|1296.92|1302.27|1299.87|1303.75|1301.35|1299.32|1296.92|0
1655471100000|2022-06-17 13:05:00|1301.78|1299.38|1311.14|1308.74|1311.39|1308.99|1301.53|1299.13|0
1655471400000|2022-06-17 13:10:00|1311.39|1308.99|1313.36|1310.96|1316.81|1314.41|1309.91|1307.51|0
1655471700000|2022-06-17 13:15:00|1313.61|1311.21|1307.69|1305.29|1315.46|1313.06|1305.23|1302.83|0
1655472000000|2022-06-17 13:20:00|1308.43|1306.03|1310.65|1308.25|1311.64|1309.24|1307.94|1305.54|0
1655472300000|2022-06-17 13:25:00|1307.94|1305.54|1316.2|1313.8|1316.57|1314.17|1305.6|1303.2|0
1655472600000|2022-06-17 13:30:00|1316.32|1313.92|1297.84|1295.44|1316.32|1313.92|1295.87|1293.47|0
1655472900000|2022-06-17 13:35:00|1294.64|1292.24|1300.3|1297.9|1303.5|1301.1|1294.64|1292.24|0
1655473200000|2022-06-17 13:40:00|1300.68|1298.28|1287.25|1284.85|1300.68|1298.28|1284.67|1282.27|0
1655473500000|2022-06-17 13:45:00|1287.74|1285.34|1288.89|1286.49|1293.41|1291.01|1285.04|1282.64|0
1655473800000|2022-06-17 13:50:00|1289.62|1287.22|1281.26|1278.86|1290.12|1287.72|1279.53|1277.13|0
1655474100000|2022-06-17 13:55:00|1281.75|1279.35|1287.16|1284.76|1289.38|1286.98|1277.81|1275.41|0
1655474400000|2022-06-17 14:00:00|1285.93|1283.53|1295.91|1293.51|1299.97|1297.57|1285.69|1283.29|0
1655474700000|2022-06-17 14:05:00|1295.53|1293.13|1302.68|1300.28|1304.4|1302|1294.3|1291.9|0
1655475000000|2022-06-17 14:10:00|1301.94|1299.54|1299.97|1297.57|1303.17|1300.77|1296.77|1294.37|0
1655475300000|2022-06-17 14:15:00|1300.95|1298.55|1314.42|1312.02|1315.41|1313.01|1299.85|1297.45|0
1655475600000|2022-06-17 14:20:00|1313.68|1311.28|1323.54|1320.66|1327.25|1324.85|1313.68|1311.28|0
1655475900000|2022-06-17 14:25:00|1324.77|1321.89|1321.32|1318.44|1324.77|1321.89|1319.97|1317.09|0
1655476800000|2022-06-17 14:40:00|1336.59|1333.71|1332.89|1330.01|1340.78|1337.9|1331.9|1329.02|0
1655477100000|2022-06-17 14:45:00|1333.51|1330.63|1342.51|1339.63|1349.17|1346.29|1333.38|1330.5|0
1655477400000|2022-06-17 14:50:00|1343.49|1340.61|1341.68|1338.8|1345.71|1342.83|1339.95|1337.07|0
1655477700000|2022-06-17 14:55:00|1340.94|1338.06|1335.13|1332.25|1340.94|1338.06|1332.8|1329.92|0
1655478000000|2022-06-17 15:00:00|1336.61|1333.73|1324.18|1321.3|1343.51|1340.63|1321.23|1318.35|0
1655478300000|2022-06-17 15:05:00|1325.41|1322.53|1312.62|1309.74|1326.4|1323.52|1312.12|1309.24|0
1655478600000|2022-06-17 15:10:00|1312.37|1309.49|1319.01|1316.13|1319.88|1317|1312.37|1309.49|0
1655478900000|2022-06-17 15:15:00|1319.26|1316.38|1306.6|1303.72|1319.26|1316.38|1304.75|1301.87|0
1655479200000|2022-06-17 15:20:00|1305.98|1303.1|1317.81|1314.93|1318.42|1315.54|1305.24|1302.36|0
1655479500000|2022-06-17 15:25:00|1317.56|1314.68|1306.84|1303.96|1320.64|1317.76|1303.64|1300.76|0
1655479800000|2022-06-17 15:30:00|1306.59|1303.71|1309.06|1306.18|1309.55|1306.67|1298.96|1296.08|0
1655480100000|2022-06-17 15:35:00|1310.04|1307.16|1311.03|1308.15|1316.94|1314.06|1308.56|1305.68|0
1655480400000|2022-06-17 15:40:00|1310.78|1307.9|1317.19|1314.31|1317.19|1314.31|1305.12|1302.24|0
1655480700000|2022-06-17 15:45:00|1318.17|1315.29|1316.45|1313.57|1320.39|1317.51|1313|1310.12|0
1655481000000|2022-06-17 15:50:00|1317.19|1314.31|1323.1|1320.22|1326.8|1323.92|1313.74|1310.86|0
1655481300000|2022-06-17 15:55:00|1322.86|1319.98|1322.74|1319.86|1325.81|1322.93|1317.68|1314.8|0
1655481600000|2022-06-17 16:00:00|1322.86|1319.98|1326.31|1323.43|1330.75|1327.87|1322.86|1319.98|0
1655481900000|2022-06-17 16:05:00|1325.81|1322.93|1323.59|1320.71|1330.01|1327.13|1320.14|1317.26|0
1655482200000|2022-06-17 16:10:00|1324.09|1321.21|1315.95|1313.07|1326.8|1323.92|1315.34|1312.46|0
1655482500000|2022-06-17 16:15:00|1314.72|1311.84|1320.39|1317.51|1321.87|1318.99|1311.65|1308.77|0
1655482800000|2022-06-17 16:20:00|1320.88|1318|1315.95|1313.07|1322.11|1319.23|1314.97|1312.09|0
1655483100000|2022-06-17 16:25:00|1315.71|1312.83|1314.36|1311.48|1318.42|1315.54|1311.27|1308.39|0
1655483400000|2022-06-17 16:30:00|1313.73|1310.85|1315.95|1313.07|1319.65|1316.77|1312.75|1309.87|0
1655483700000|2022-06-17 16:35:00|1315.71|1312.83|1311.27|1308.39|1320.88|1318|1311.27|1308.39|0
1655484000000|2022-06-17 16:40:00|1311.02|1308.14|1311.27|1308.39|1319.16|1316.28|1309.92|1307.04|0
1655484300000|2022-06-17 16:45:00|1310.04|1307.16|1309.46|1306.58|1315.95|1313.07|1309.05|1306.17|0
1655484600000|2022-06-17 16:50:00|1309.22|1306.34|1319.17|1316.29|1321.39|1318.51|1309.22|1306.34|0
1655484900000|2022-06-17 16:55:00|1318.68|1315.8|1314.37|1311.49|1320.04|1317.16|1312.02|1309.14|0
1655485200000|2022-06-17 17:00:00|1314.24|1311.36|1305.13|1302.25|1316.95|1314.07|1305.13|1302.25|0
1655485500000|2022-06-17 17:05:00|1305.62|1302.74|1291.84|1288.96|1305.86|1302.98|1290.36|1287.48|0
1655485800000|2022-06-17 17:10:00|1291.35|1288.47|1287.66|1284.78|1295.77|1292.89|1284.21|1281.33|0
1655486100000|2022-06-17 17:15:00|1288.28|1285.4|1291.18|1288.3|1293.8|1290.92|1288.15|1285.27|0
1655486400000|2022-06-17 17:20:00|1291.92|1289.04|1290.44|1287.56|1296.59|1293.71|1290.44|1287.56|0
1655486700000|2022-06-17 17:25:00|1289.95|1287.07|1299.06|1296.18|1300.29|1297.41|1289.95|1287.07|0
1655487000000|2022-06-17 17:30:00|1298.81|1295.93|1295.61|1292.73|1303.49|1300.61|1295.61|1292.73|0
1655487300000|2022-06-17 17:35:00|1295.86|1292.98|1298.32|1295.44|1301.77|1298.89|1293.15|1290.27|0
1655487600000|2022-06-17 17:40:00|1298.56|1295.68|1294.87|1291.99|1300.29|1297.41|1293.27|1290.39|0
1655487900000|2022-06-17 17:45:00|1295.61|1292.73|1301.77|1298.89|1308.66|1305.78|1294.62|1291.74|0
1655488200000|2022-06-17 17:50:00|1301.03|1298.15|1300.78|1297.9|1302.5|1299.62|1298.32|1295.44|0
1655488500000|2022-06-17 17:55:00|1302.01|1299.13|1298.81|1295.93|1302.39|1299.51|1294.38|1291.5|0
1655488800000|2022-06-17 18:00:00|1297.58|1294.7|1295.85|1292.97|1300.04|1297.16|1293.39|1290.51|0
1655489100000|2022-06-17 18:05:00|1296.1|1293.22|1294.38|1291.5|1299.79|1296.91|1293.39|1290.51|0
1655489400000|2022-06-17 18:10:00|1294.13|1291.25|1290.83|1287.95|1297.82|1294.94|1290.83|1287.95|0
1655489700000|2022-06-17 18:15:00|1290.96|1288.08|1289.35|1286.47|1293.78|1290.9|1286.15|1283.27|0
1655490000000|2022-06-17 18:20:00|1288.86|1285.98|1287.38|1284.5|1289.11|1286.23|1284.67|1281.79|0
1655490300000|2022-06-17 18:25:00|1287.26|1284.38|1293.54|1290.66|1294.03|1291.15|1286.64|1283.76|0
1655490600000|2022-06-17 18:30:00|1294.77|1291.89|1296|1293.12|1300.93|1298.05|1294.28|1291.4|0
1655490900000|2022-06-17 18:35:00|1295.51|1292.63|1286.89|1284.01|1297.23|1294.35|1286.89|1284.01|0
1655491200000|2022-06-17 18:40:00|1286.15|1283.27|1289.1|1286.22|1289.84|1286.96|1281.47|1278.59|0
1655491500000|2022-06-17 18:45:00|1289.73|1286.85|1292.55|1289.67|1292.8|1289.92|1288.12|1285.24|0
1655491800000|2022-06-17 18:50:00|1294.03|1291.15|1296.25|1293.37|1297.97|1295.09|1291.81|1288.93|0
1655492100000|2022-06-17 18:55:00|1296.49|1293.61|1296.25|1293.37|1299.94|1297.06|1292.43|1289.55|0
1655492400000|2022-06-17 19:00:00|1296.49|1293.61|1296|1293.12|1297.72|1294.84|1290.09|1287.21|0
1655492700000|2022-06-17 19:05:00|1295.51|1292.63|1299.7|1296.82|1300.19|1297.31|1294.28|1291.4|0
1655493000000|2022-06-17 19:10:00|1300.19|1297.31|1312.16|1309.28|1314.24|1311.36|1299.94|1297.06|0
1655493300000|2022-06-17 19:15:00|1313.15|1310.27|1306.16|1303.76|1314.53|1311.65|1304.44|1302.04|0
1655493600000|2022-06-17 19:20:00|1305.92|1303.52|1295.83|1293.43|1306.16|1303.76|1293.61|1291.21|0
1655493900000|2022-06-17 19:25:00|1296.07|1293.67|1291.89|1289.49|1296.07|1293.67|1289.19|1286.79|0
1655494200000|2022-06-17 19:30:00|1291.15|1288.75|1297.55|1295.15|1301.73|1299.33|1290.66|1288.26|0
1655494500000|2022-06-17 19:35:00|1296.81|1294.41|1294.21|1291.81|1298.78|1296.38|1292.87|1290.47|0
1655494800000|2022-06-17 19:40:00|1293.47|1291.07|1302.08|1299.68|1303.31|1300.91|1293.47|1291.07|0
1655495100000|2022-06-17 19:45:00|1302.82|1300.42|1304.05|1301.65|1307.25|1304.85|1301.1|1298.7|0
1655495400000|2022-06-17 19:50:00|1304.29|1301.89|1306.26|1303.86|1311.68|1309.28|1301.83|1299.43|0
1655495700000|2022-06-17 19:55:00|1306.51|1304.11|1313.65|1311.25|1313.65|1311.25|1301.1|1298.7|0
1655496000000|2022-06-17 20:00:00|1314.14|1311.74|1303.31|1300.91|1314.14|1311.74|1303.31|1300.91|0
1655496300000|2022-06-17 20:05:00|1303.06|1300.66|1304.05|1301.65|1305.52|1303.12|1302.33|1299.93|0
1655496600000|2022-06-17 20:10:00|1304.42|1302.02|1309.71|1307.31|1311.92|1309.52|1303.8|1301.4|0
1655784900000|2022-06-21 04:15:00|1256.72|1253.92|1255.73|1252.93|1256.72|1253.92|1255.37|1252.57|0
1655785200000|2022-06-21 04:20:00|1255.49|1252.69|1254.75|1251.95|1255.49|1252.69|1254.26|1251.46|0
1655785500000|2022-06-21 04:25:00|1254.63|1251.83|1255.49|1252.69|1255.73|1252.93|1254.01|1251.21|0
1655785800000|2022-06-21 04:30:00|1255.37|1252.57|1254.26|1251.46|1255.37|1252.57|1254.26|1251.46|0
1655786100000|2022-06-21 04:35:00|1254.14|1251.34|1255.48|1252.68|1255.48|1252.68|1253.76|1250.96|0
1655786400000|2022-06-21 04:40:00|1255.61|1252.81|1254.99|1252.19|1255.98|1253.18|1254.99|1252.19|0
1655786700000|2022-06-21 04:45:00|1254.75|1251.95|1255.24|1252.44|1255.48|1252.68|1254.75|1251.95|0
1655787000000|2022-06-21 04:50:00|1254.99|1252.19|1254.25|1251.45|1255.12|1252.32|1253.76|1250.96|0
1655787300000|2022-06-21 04:55:00|1254.14|1251.34|1254.75|1251.95|1254.99|1252.19|1253.89|1251.09|0
1655787600000|2022-06-21 05:00:00|1254.5|1251.7|1253.76|1250.96|1254.5|1251.7|1253.02|1250.22|0
1655787900000|2022-06-21 05:05:00|1254.01|1251.21|1254.25|1251.45|1255.73|1252.93|1253.52|1250.72|0
1655788200000|2022-06-21 05:10:00|1254.01|1251.21|1255.24|1252.44|1255.86|1253.06|1253.52|1250.72|0
1655788500000|2022-06-21 05:15:00|1255.48|1252.68|1254.39|1251.59|1255.48|1252.68|1254.25|1251.45|0
1655788800000|2022-06-21 05:20:00|1254.52|1251.72|1254.64|1251.84|1255.13|1252.33|1253.54|1250.74|0
1655789100000|2022-06-21 05:25:00|1254.39|1251.59|1255.38|1252.58|1256.36|1253.56|1254.39|1251.59|0
1655789400000|2022-06-21 05:30:00|1255.13|1252.33|1257.1|1254.3|1258.09|1255.29|1254.64|1251.84|0
1655789700000|2022-06-21 05:35:00|1256.98|1254.18|1259.07|1256.27|1259.69|1256.89|1256.98|1254.18|0
1655790000000|2022-06-21 05:40:00|1258.82|1256.02|1259.56|1256.76|1260.67|1257.87|1258.82|1256.02|0
1655790300000|2022-06-21 05:45:00|1259.44|1256.64|1259.81|1257.01|1260.3|1257.5|1259.32|1256.52|0
1655790600000|2022-06-21 05:50:00|1260.05|1257.25|1258.33|1255.53|1260.55|1257.75|1258.08|1255.28|0
1655790900000|2022-06-21 05:55:00|1258.58|1255.78|1258.7|1255.9|1260.92|1258.12|1258.46|1255.66|0
1655791200000|2022-06-21 06:00:00|1259.07|1256.27|1258.82|1256.02|1259.56|1256.76|1255.38|1252.58|0
1655791500000|2022-06-21 06:05:00|1258.95|1256.15|1259.2|1256.4|1260.55|1257.75|1258.08|1255.28|0
1655791800000|2022-06-21 06:10:00|1259.07|1256.27|1261.78|1258.98|1262.02|1259.22|1259.07|1256.27|0
1655792100000|2022-06-21 06:15:00|1261.66|1258.86|1260.92|1258.12|1262.15|1259.35|1259.44|1256.64|0
1655792400000|2022-06-21 06:20:00|1261.28|1258.48|1262.76|1259.96|1263.25|1260.45|1260.3|1257.5|0
1655792700000|2022-06-21 06:25:00|1262.52|1259.72|1262.76|1259.96|1264.24|1261.44|1261.53|1258.73|0
1655793000000|2022-06-21 06:30:00|1263.14|1260.34|1264.91|1262.11|1265.4|1262.6|1262.76|1259.96|0
1655793300000|2022-06-21 06:35:00|1264.67|1261.87|1267.62|1264.82|1268.6|1265.8|1264.67|1261.87|0
1655793600000|2022-06-21 06:40:00|1267.87|1265.07|1266.63|1263.83|1268.36|1265.56|1265.65|1262.85|0
1655793900000|2022-06-21 06:45:00|1266.52|1263.72|1262.7|1259.9|1266.63|1263.83|1262.7|1259.9|0
1655794200000|2022-06-21 06:50:00|1262.83|1260.03|1261.96|1259.16|1263.56|1260.76|1261.71|1258.91|0
1655794500000|2022-06-21 06:55:00|1262.45|1259.65|1263.44|1260.64|1263.68|1260.88|1261.6|1258.8|0
1655794800000|2022-06-21 07:00:00|1264.42|1261.62|1263.56|1260.76|1264.42|1261.62|1262.21|1259.41|0
1655795100000|2022-06-21 07:05:00|1262.74|1260.34|1262.25|1259.85|1263.73|1261.33|1261.27|1258.87|0
1655795400000|2022-06-21 07:10:00|1262.5|1260.1|1257.46|1255.06|1262.87|1260.47|1257.33|1254.93|0
1655795700000|2022-06-21 07:15:00|1257.33|1254.93|1257.27|1254.87|1257.52|1255.12|1254.02|1251.62|0
1655796000000|2022-06-21 07:20:00|1257.14|1254.74|1256.65|1254.25|1258.99|1256.59|1256.16|1253.76|0
1655796300000|2022-06-21 07:25:00|1256.53|1254.13|1252.96|1250.56|1256.9|1254.5|1252.84|1250.44|0
1655796600000|2022-06-21 07:30:00|1252.71|1250.31|1249.4|1247|1252.71|1250.31|1247.55|1245.15|0
1655796900000|2022-06-21 07:35:00|1249.27|1246.87|1245.72|1243.32|1249.76|1247.36|1245.72|1243.32|0
1655797200000|2022-06-21 07:40:00|1245.84|1243.44|1245.96|1243.56|1246.57|1244.17|1244.49|1242.09|0
1655797500000|2022-06-21 07:45:00|1245.59|1243.19|1246.21|1243.81|1247.8|1245.4|1245.59|1243.19|0
1655797800000|2022-06-21 07:50:00|1246.08|1243.68|1244.36|1241.96|1246.46|1244.06|1242.39|1239.99|0
1655798100000|2022-06-21 07:55:00|1244.12|1241.72|1245.24|1242.84|1247.19|1244.79|1244|1241.6|0
1655798400000|2022-06-21 08:00:00|1245.98|1243.58|1243.02|1240.62|1246.71|1244.31|1242.78|1240.38|0
1655798700000|2022-06-21 08:05:00|1242.78|1240.38|1240.82|1238.42|1243.53|1241.13|1240.82|1238.42|0
1655799000000|2022-06-21 08:10:00|1240.95|1238.55|1242.3|1239.9|1242.3|1239.9|1240.08|1237.68|0
1655799300000|2022-06-21 08:15:00|1242.54|1240.14|1243.77|1241.37|1245.62|1243.22|1241.8|1239.4|0
1655799600000|2022-06-21 08:20:00|1244.15|1241.75|1243.28|1240.88|1245|1242.6|1243.28|1240.88|0
1655799900000|2022-06-21 08:25:00|1243.41|1241.01|1244.02|1241.62|1245.25|1242.85|1243.16|1240.76|0
1655800200000|2022-06-21 08:30:00|1244.26|1241.86|1244.39|1241.99|1244.88|1242.48|1243.53|1241.13|0
1655800500000|2022-06-21 08:35:00|1244.02|1241.62|1246.11|1243.71|1246.72|1244.32|1242.42|1240.02|0
1655800800000|2022-06-21 08:40:00|1245.98|1243.58|1245.62|1243.22|1247.71|1245.31|1245.25|1242.85|0
1655801100000|2022-06-21 08:45:00|1245.37|1242.97|1244.75|1242.35|1246.23|1243.83|1244.02|1241.62|0
1655801400000|2022-06-21 08:50:00|1244.39|1241.99|1244.02|1241.62|1245.87|1243.47|1243.52|1241.12|0
1655801700000|2022-06-21 08:55:00|1244.26|1241.86|1241.8|1239.4|1244.51|1242.11|1241.8|1239.4|0
1655802000000|2022-06-21 09:00:00|1241.93|1239.53|1241.19|1238.79|1242.42|1240.02|1240.08|1237.68|0
1655802300000|2022-06-21 09:05:00|1241.31|1238.91|1240.82|1238.42|1242.05|1239.65|1240.82|1238.42|0
1655802600000|2022-06-21 09:10:00|1241.06|1238.66|1243.03|1240.63|1243.52|1241.12|1240.82|1238.42|0
1655802900000|2022-06-21 09:15:00|1242.79|1240.39|1242.54|1240.14|1243.9|1241.5|1241.93|1239.53|0
1655803200000|2022-06-21 09:20:00|1242.79|1240.39|1243.52|1241.12|1243.9|1241.5|1241.8|1239.4|0
1655803500000|2022-06-21 09:25:00|1243.03|1240.63|1243.03|1240.63|1243.41|1241.01|1242.18|1239.78|0
1655803800000|2022-06-21 09:30:00|1242.79|1240.39|1243.16|1240.76|1244.14|1241.74|1242.54|1240.14|0
1655804100000|2022-06-21 09:35:00|1243.03|1240.63|1241.93|1239.53|1243.28|1240.88|1241.06|1238.66|0
1655804400000|2022-06-21 09:40:00|1242.05|1239.65|1242.78|1240.38|1243.28|1240.88|1242.05|1239.65|0
1655804700000|2022-06-21 09:45:00|1242.54|1240.14|1244.26|1241.86|1244.26|1241.86|1242.54|1240.14|0
1655805000000|2022-06-21 09:50:00|1244.51|1242.11|1247.09|1244.69|1247.46|1245.06|1243.52|1241.12|0
1655805300000|2022-06-21 09:55:00|1247.21|1244.81|1247.69|1245.29|1248.69|1246.29|1246.72|1244.32|0
1655805600000|2022-06-21 10:00:00|1247.94|1245.54|1249.54|1247.14|1249.54|1247.14|1247.2|1244.8|0
1655805900000|2022-06-21 10:05:00|1249.42|1247.02|1245.72|1243.32|1249.79|1247.39|1245.72|1243.32|0
1655806200000|2022-06-21 10:10:00|1245.97|1243.57|1248.43|1246.03|1250.15|1247.75|1245.97|1243.57|0
1655806500000|2022-06-21 10:15:00|1248.56|1246.16|1245.23|1242.83|1248.56|1246.16|1244.99|1242.59|0
1655806800000|2022-06-21 10:20:00|1244.87|1242.47|1245.85|1243.45|1246.46|1244.06|1244.49|1242.09|0
1655807100000|2022-06-21 10:25:00|1245.97|1243.57|1246.1|1243.7|1247.45|1245.05|1245.61|1243.21|0
1655807400000|2022-06-21 10:30:00|1245.97|1243.57|1244.25|1241.85|1246.22|1243.82|1243.76|1241.36|0
1655807700000|2022-06-21 10:35:00|1244.49|1242.09|1245.97|1243.57|1247.45|1245.05|1244|1241.6|0
1655808000000|2022-06-21 10:40:00|1245.85|1243.45|1244.62|1242.22|1246.46|1244.06|1244.38|1241.98|0
1655808300000|2022-06-21 10:45:00|1244.99|1242.59|1244.99|1242.59|1245.72|1243.32|1244.25|1241.85|0
1655808600000|2022-06-21 10:50:00|1245.23|1242.83|1244.49|1242.09|1245.72|1243.32|1244.25|1241.85|0
1655808900000|2022-06-21 10:55:00|1244.74|1242.34|1246.45|1244.05|1248.04|1245.64|1244.49|1242.09|0
1655809200000|2022-06-21 11:00:00|1247.3|1244.9|1247.68|1245.28|1247.8|1245.4|1246.57|1244.17|0
1655809500000|2022-06-21 11:05:00|1247.8|1245.4|1252.22|1249.82|1252.22|1249.82|1247.68|1245.28|0
1655809800000|2022-06-21 11:10:00|1251.98|1249.58|1251.24|1248.84|1252.47|1250.07|1250.99|1248.59|0
1655810100000|2022-06-21 11:15:00|1251.37|1248.97|1250.87|1248.47|1252.72|1250.32|1250.63|1248.23|0
1655810400000|2022-06-21 11:20:00|1250.75|1248.35|1251.48|1249.08|1253.44|1251.04|1250.5|1248.1|0
1655810700000|2022-06-21 11:25:00|1251.36|1248.96|1249.02|1246.62|1251.97|1249.57|1248.9|1246.5|0
1655811000000|2022-06-21 11:30:00|1249.26|1246.86|1250.87|1248.47|1250.98|1248.58|1248.52|1246.12|0
1655811300000|2022-06-21 11:35:00|1250.98|1248.58|1250.25|1247.85|1251.48|1249.08|1250|1247.6|0
1655811600000|2022-06-21 11:40:00|1250.37|1247.97|1250.49|1248.09|1251.48|1249.08|1249.64|1247.24|0
1655811900000|2022-06-21 11:45:00|1250.74|1248.34|1254.31|1251.91|1254.43|1252.03|1250.49|1248.09|0
1655812200000|2022-06-21 11:50:00|1254.18|1251.78|1260.58|1258.18|1261.45|1259.05|1253.94|1251.54|0
1655812500000|2022-06-21 11:55:00|1260.34|1257.94|1258.9|1256.5|1260.34|1257.94|1258.12|1255.72|0
1655812800000|2022-06-21 12:00:00|1259.14|1256.74|1260.13|1257.73|1260.62|1258.22|1258.9|1256.5|0
1655813100000|2022-06-21 12:05:00|1259.63|1257.23|1262.96|1260.56|1263.33|1260.93|1259.52|1257.12|0
1655813400000|2022-06-21 12:10:00|1262.34|1259.94|1257.42|1255.02|1262.34|1259.94|1257.42|1255.02|0
1655813700000|2022-06-21 12:15:00|1256.93|1254.53|1256.32|1253.92|1257.42|1255.02|1255.7|1253.3|0
1655814000000|2022-06-21 12:20:00|1256.43|1254.03|1255.7|1253.3|1256.93|1254.53|1254.22|1251.82|0
1655814300000|2022-06-21 12:25:00|1255.45|1253.05|1255.7|1253.3|1255.94|1253.54|1253.97|1251.57|0
1655814600000|2022-06-21 12:30:00|1255.94|1253.54|1253.48|1251.08|1256.93|1254.53|1252.5|1250.1|0
1655814900000|2022-06-21 12:35:00|1253.24|1250.84|1255.45|1253.05|1255.7|1253.3|1252.38|1249.98|0
1655815200000|2022-06-21 12:40:00|1255.2|1252.8|1255.7|1253.3|1256.19|1253.79|1253.97|1251.57|0
1655815500000|2022-06-21 12:45:00|1255.82|1253.42|1255.94|1253.54|1256.56|1254.16|1254.96|1252.56|0
1655815800000|2022-06-21 12:50:00|1256.19|1253.79|1256.43|1254.03|1257.91|1255.51|1255.2|1252.8|0
1655816100000|2022-06-21 12:55:00|1256.68|1254.28|1260.62|1258.22|1260.86|1258.46|1256.68|1254.28|0
1655816400000|2022-06-21 13:00:00|1260.86|1258.46|1257.17|1254.77|1261.24|1258.84|1256.93|1254.53|0
1655816700000|2022-06-21 13:05:00|1256.93|1254.53|1254.71|1252.31|1258.16|1255.76|1254.22|1251.82|0
1655817000000|2022-06-21 13:10:00|1254.96|1252.56|1254.22|1251.82|1256.43|1254.03|1254.22|1251.82|0
1655817300000|2022-06-21 13:15:00|1254.46|1252.06|1255.45|1253.05|1256.43|1254.03|1253.73|1251.33|0
1655817600000|2022-06-21 13:20:00|1255.69|1253.29|1253.23|1250.83|1256.68|1254.28|1252.99|1250.59|0
1655817900000|2022-06-21 13:25:00|1253.48|1251.08|1252.74|1250.34|1255.94|1253.54|1252.74|1250.34|0
1655818200000|2022-06-21 13:30:00|1251.64|1249.24|1247.58|1245.18|1252.25|1249.85|1246.35|1243.95|0
1655818500000|2022-06-21 13:35:00|1247.08|1244.68|1237.38|1234.98|1247.82|1245.42|1237.01|1234.61|0
1655818800000|2022-06-21 13:40:00|1236.76|1234.36|1232.34|1229.94|1237.25|1234.85|1230.38|1227.98|0
1655819100000|2022-06-21 13:45:00|1232.1|1229.7|1235.06|1232.66|1238.5|1236.1|1232.1|1229.7|0
1655819400000|2022-06-21 13:50:00|1234.81|1232.41|1232.11|1229.71|1237.27|1234.87|1231.37|1228.97|0
1655819700000|2022-06-21 13:55:00|1232.35|1229.95|1223.02|1220.62|1232.35|1229.95|1222.28|1219.88|0
1655820000000|2022-06-21 14:00:00|1222.41|1220.01|1220.56|1218.16|1226.7|1224.3|1220.32|1217.92|0
1655820300000|2022-06-21 14:05:00|1220.81|1218.41|1224.77|1222.37|1225.01|1222.61|1219.82|1217.42|0
1655820600000|2022-06-21 14:10:00|1224.52|1222.12|1221.08|1218.68|1225.5|1223.1|1219.61|1217.21|0
1655820900000|2022-06-21 14:15:00|1220.35|1217.95|1222.56|1220.16|1225.5|1223.1|1219.86|1217.46|0
1655821200000|2022-06-21 14:20:00|1222.8|1220.4|1216.66|1214.26|1225.01|1222.61|1215.68|1213.28|0
1655821500000|2022-06-21 14:25:00|1216.91|1214.51|1219.86|1217.46|1222.56|1220.16|1216.17|1213.77|0
1655821800000|2022-06-21 14:30:00|1218.87|1216.47|1218.63|1216.23|1220.84|1218.44|1212.49|1210.09|0
1655822100000|2022-06-21 14:35:00|1218.38|1215.98|1215.93|1213.53|1221.08|1218.68|1215.93|1213.53|0
1655822400000|2022-06-21 14:40:00|1215.68|1213.28|1216.66|1214.26|1217.4|1215|1214.21|1211.81|0
1655822700000|2022-06-21 14:45:00|1216.17|1213.77|1213.23|1210.83|1217.89|1215.49|1211.51|1209.11|0
1655823000000|2022-06-21 14:50:00|1213.01|1210.61|1211.04|1208.64|1213.25|1210.85|1210.55|1208.15|0
1655823300000|2022-06-21 14:55:00|1211.29|1208.89|1209.95|1207.55|1212.02|1209.62|1208.36|1205.96|0
1655823600000|2022-06-21 15:00:00|1210.2|1207.8|1208.97|1206.57|1212.4|1210|1208.48|1206.08|0
1655823900000|2022-06-21 15:05:00|1209.46|1207.06|1211.42|1209.02|1212.89|1210.49|1209.46|1207.06|0
1655824200000|2022-06-21 15:10:00|1211.18|1208.78|1216.57|1214.17|1217.31|1214.91|1210.93|1208.53|0
1655824500000|2022-06-21 15:15:00|1217.06|1214.66|1215.34|1212.94|1217.55|1215.15|1212.28|1209.88|0
1655824800000|2022-06-21 15:20:00|1214.85|1212.45|1219.02|1216.62|1220|1217.6|1213.38|1210.98|0
1655825100000|2022-06-21 15:25:00|1218.78|1216.38|1219.02|1216.62|1219.76|1217.36|1216.82|1214.42|0
1655825400000|2022-06-21 15:30:00|1218.78|1216.38|1216.09|1213.69|1219.27|1216.87|1216.09|1213.69|0
1655825700000|2022-06-21 15:35:00|1215.84|1213.44|1222.53|1220.13|1223.02|1220.62|1214.43|1212.03|0
1655826000000|2022-06-21 15:40:00|1222.77|1220.37|1222.28|1219.88|1224.49|1222.09|1219.58|1217.18|0
1655826300000|2022-06-21 15:45:00|1222.04|1219.64|1222.21|1219.81|1226.46|1224.06|1221.79|1219.39|0
1655826600000|2022-06-21 15:50:00|1221.72|1219.32|1227.37|1224.97|1227.37|1224.97|1220.99|1218.59|0
1655826900000|2022-06-21 15:55:00|1227.12|1224.72|1228.59|1226.19|1228.84|1226.44|1223.93|1221.53|0
1655827200000|2022-06-21 16:00:00|1228.84|1226.44|1227.81|1225.41|1229.53|1227.13|1223.64|1221.24|0
1655827500000|2022-06-21 16:05:00|1228.3|1225.9|1230.02|1227.62|1230.76|1228.36|1226.1|1223.7|0
1655827800000|2022-06-21 16:10:00|1229.78|1227.38|1228.06|1225.66|1231.74|1229.34|1227.32|1224.92|0
1655828100000|2022-06-21 16:15:00|1227.81|1225.41|1224.62|1222.22|1229.04|1226.64|1224.62|1222.22|0
1655828400000|2022-06-21 16:20:00|1224.87|1222.47|1224.38|1221.98|1227.57|1225.17|1223.64|1221.24|0
1655828700000|2022-06-21 16:25:00|1223.89|1221.49|1223.89|1221.49|1225.36|1222.96|1221.68|1219.28|0
1655829000000|2022-06-21 16:30:00|1223.64|1221.24|1222.66|1220.26|1225.36|1222.96|1221.68|1219.28|0
1655829300000|2022-06-21 16:35:00|1222.91|1220.51|1219.97|1217.57|1222.91|1220.51|1218.74|1216.34|0
1655829600000|2022-06-21 16:40:00|1220.21|1217.81|1219.23|1216.83|1222.91|1220.51|1218.74|1216.34|0
1655829900000|2022-06-21 16:45:00|1219.36|1216.96|1220.21|1217.81|1222.17|1219.77|1218.74|1216.34|0
1655830200000|2022-06-21 16:50:00|1219.47|1217.07|1217.57|1215.17|1221.19|1218.79|1216.84|1214.44|0
1655830500000|2022-06-21 16:55:00|1217.82|1215.42|1215.61|1213.21|1218.55|1216.15|1215.12|1212.72|0
1655830800000|2022-06-21 17:00:00|1215.12|1212.72|1216.35|1213.95|1217.82|1215.42|1214.63|1212.23|0
1655831100000|2022-06-21 17:05:00|1216.23|1213.83|1216.35|1213.95|1220.27|1217.87|1215.85|1213.45|0
1655831400000|2022-06-21 17:10:00|1216.1|1213.7|1213.16|1210.76|1217.33|1214.93|1211.93|1209.53|0
1655831700000|2022-06-21 17:15:00|1212.91|1210.51|1215.36|1212.96|1216.59|1214.19|1212.91|1210.51|0
1655832000000|2022-06-21 17:20:00|1215.12|1212.72|1216.59|1214.19|1218.8|1216.4|1214.63|1212.23|0
1655832300000|2022-06-21 17:25:00|1216.83|1214.43|1218.8|1216.4|1219.04|1216.64|1215.61|1213.21|0
1655832600000|2022-06-21 17:30:00|1219.04|1216.64|1215.12|1212.72|1219.04|1216.64|1214.38|1211.98|0
1655832900000|2022-06-21 17:35:00|1214.87|1212.47|1218.8|1216.4|1219.04|1216.64|1214.87|1212.47|0
1655833200000|2022-06-21 17:40:00|1219.04|1216.64|1217.75|1215.35|1221.93|1219.53|1217.51|1215.11|0
1655833500000|2022-06-21 17:45:00|1217.26|1214.86|1218|1215.6|1220.45|1218.05|1217.26|1214.86|0
1655833800000|2022-06-21 17:50:00|1217.75|1215.35|1220.94|1218.54|1220.94|1218.54|1217.26|1214.86|0
1655834100000|2022-06-21 17:55:00|1221.19|1218.79|1222.66|1220.26|1223.64|1221.24|1220.7|1218.3|0
1655834400000|2022-06-21 18:00:00|1222.42|1220.02|1223.64|1221.24|1225.36|1222.96|1222.17|1219.77|0
1655834700000|2022-06-21 18:05:00|1223.89|1221.49|1220.45|1218.05|1224.38|1221.98|1219.72|1217.32|0
1655835000000|2022-06-21 18:10:00|1220.21|1217.81|1221.92|1219.52|1222.17|1219.77|1217.26|1214.86|0
1655835300000|2022-06-21 18:15:00|1221.68|1219.28|1219.96|1217.56|1222.42|1220.02|1217.75|1215.35|0
1655835600000|2022-06-21 18:20:00|1220.21|1217.81|1221.19|1218.79|1222.42|1220.02|1218.24|1215.84|0
1655835900000|2022-06-21 18:25:00|1220.94|1218.54|1218.49|1216.09|1221.43|1219.03|1217.75|1215.35|0
1655836200000|2022-06-21 18:30:00|1218.24|1215.84|1216.53|1214.13|1219.96|1217.56|1216.53|1214.13|0
1655836500000|2022-06-21 18:35:00|1216.77|1214.37|1222.66|1220.26|1223.89|1221.49|1216.03|1213.63|0
1655836800000|2022-06-21 18:40:00|1222.41|1220.01|1216.89|1214.49|1223.64|1221.24|1215.67|1213.27|0
1655837100000|2022-06-21 18:45:00|1217.14|1214.74|1219.59|1217.19|1220.08|1217.68|1216.4|1214|0
1655837400000|2022-06-21 18:50:00|1219.84|1217.44|1211.5|1209.1|1219.84|1217.44|1211.01|1208.61|0
1655837700000|2022-06-21 18:55:00|1211.14|1208.74|1210.52|1208.12|1212.48|1210.08|1209.78|1207.38|0
1655838000000|2022-06-21 19:00:00|1210.27|1207.87|1208.56|1206.16|1211.74|1209.34|1207.09|1204.69|0
1655838300000|2022-06-21 19:05:00|1208.31|1205.91|1208.47|1206.07|1210.76|1208.36|1207.82|1205.42|0
1655838600000|2022-06-21 19:10:00|1208.1|1205.7|1208.16|1205.76|1209.63|1207.23|1205.96|1203.56|0
1655838900000|2022-06-21 19:15:00|1207.92|1205.52|1210.86|1208.46|1211.35|1208.95|1207.43|1205.03|0
1655839200000|2022-06-21 19:20:00|1211.1|1208.7|1209.39|1206.99|1212.08|1209.68|1207.67|1205.27|0
1655839500000|2022-06-21 19:25:00|1209.88|1207.48|1211.41|1209.01|1213.87|1211.47|1209.39|1206.99|0
1655839800000|2022-06-21 19:30:00|1210.43|1208.03|1210.43|1208.03|1213.38|1210.98|1209.45|1207.05|0
1655840100000|2022-06-21 19:35:00|1211.05|1208.65|1214.97|1212.57|1215.83|1213.43|1210.92|1208.52|0
1655840400000|2022-06-21 19:40:00|1214.72|1212.32|1214.72|1212.32|1217.42|1215.02|1213.74|1211.34|0
1655840700000|2022-06-21 19:45:00|1214.48|1212.08|1214.97|1212.57|1216.44|1214.04|1213.98|1211.58|0
1655841000000|2022-06-21 19:50:00|1211.04|1208.64|1214.72|1212.32|1216.44|1214.04|1210.8|1208.4|0
1655841300000|2022-06-21 19:55:00|1215.46|1213.06|1220.37|1217.97|1224.54|1222.14|1215.46|1213.06|0
1655841600000|2022-06-21 20:00:00|1220.86|1218.46|1223.88|1221.48|1225.1|1222.7|1220.86|1218.46|0
1655841900000|2022-06-21 20:05:00|1223.63|1221.23|1223.39|1220.99|1224.12|1221.72|1221.18|1218.78|0
1655842200000|2022-06-21 20:10:00|1222.9|1220.5|1222.41|1220.01|1224.12|1221.72|1220.94|1218.54|0
1655842500000|2022-06-21 20:15:00|1221.63|1218.83|1221.38|1218.58|1221.87|1219.07|1220.89|1218.09|0
1655842800000|2022-06-21 20:20:00|1221.51|1218.71|1219.91|1217.11|1221.51|1218.71|1219.17|1216.37|0
1655843100000|2022-06-21 20:25:00|1220.15|1217.35|1220.15|1217.35|1220.64|1217.84|1219.91|1217.11|0
1655843400000|2022-06-21 20:30:00|1220.4|1217.6|1219.42|1216.62|1220.64|1217.84|1219.17|1216.37|0
1655843700000|2022-06-21 20:35:00|1219.66|1216.86|1219.42|1216.62|1219.66|1216.86|1218.44|1215.64|0
1655844000000|2022-06-21 20:40:00|1219.66|1216.86|1219.66|1216.86|1220.4|1217.6|1219.42|1216.62|0
1655844300000|2022-06-21 20:45:00|1219.42|1216.62|1219.17|1216.37|1219.79|1216.99|1218.93|1216.13|0
1655844600000|2022-06-21 20:50:00|1218.93|1216.13|1219.42|1216.62|1219.66|1216.86|1218.68|1215.88|0
1655844900000|2022-06-21 20:55:00|1219.91|1217.11|1220.28|1217.48|1220.89|1218.09|1219.55|1216.75|0
1655845200000|2022-06-21 21:00:00|1220.61|1217.81|1220.76|1217.96|1220.83|1218.03|1220.57|1217.77|0
1655845500000|2022-06-21 21:05:00|1220.72|1217.92|1220.87|1218.07|1221.01|1218.21|1220.72|1217.92|0
1655845800000|2022-06-21 21:10:00|1220.98|1218.18|1221.08|1218.28|1221.15|1218.35|1220.87|1218.07|0
1655846100000|2022-06-21 21:15:00|1221.01|1218.21|1220.25|1217.45|1221.01|1218.21|1219.65|1216.85|0
1655846400000|2022-06-21 21:20:00|1220.11|1217.31|1221.22|1218.42|1221.52|1218.72|1219.97|1217.17|0
1655846700000|2022-06-21 21:25:00|1221.26|1218.46|1220.83|1218.03|1221.26|1218.46|1220.79|1217.99|0
1655847000000|2022-06-21 21:30:00|1220.94|1218.14|1221.41|1218.61|1221.62|1218.82|1220.29|1217.49|0
1655847300000|2022-06-21 21:35:00|1221.37|1218.57|1221.48|1218.68|1221.54|1218.74|1221.33|1218.53|0
1655847600000|2022-06-21 21:40:00|1221.41|1218.61|1221.33|1218.53|1221.51|1218.71|1221.26|1218.46|0
1655847900000|2022-06-21 21:45:00|1221.3|1218.5|1220.68|1217.88|1221.3|1218.5|1220.68|1217.88|0
1655848200000|2022-06-21 21:50:00|1220.44|1217.64|1220.61|1217.81|1220.79|1217.99|1220.44|1217.64|0
1655848500000|2022-06-21 21:55:00|1220.57|1217.77|1221.26|1218.46|1222.08|1219.28|1220.57|1217.77|0
1655848800000|2022-06-21 22:00:00|1222.48|1219.68|1227.51|1224.71|1227.51|1224.71|1222.24|1219.44|0
1655849100000|2022-06-21 22:05:00|1227.02|1224.22|1226.28|1223.48|1228.49|1225.69|1225.54|1222.74|0
1655849400000|2022-06-21 22:10:00|1226.03|1223.23|1225.79|1222.99|1227.26|1224.46|1225.79|1222.99|0
1655849700000|2022-06-21 22:15:00|1226.03|1223.23|1226.52|1223.72|1227.26|1224.46|1225.92|1223.12|0
1655850000000|2022-06-21 22:20:00|1226.77|1223.97|1224.56|1221.76|1227.51|1224.71|1224.32|1221.52|0
1655850300000|2022-06-21 22:25:00|1224.32|1221.52|1225.18|1222.38|1225.54|1222.74|1224.32|1221.52|0
1655850600000|2022-06-21 22:30:00|1225.05|1222.25|1226.03|1223.23|1226.77|1223.97|1225.05|1222.25|0
1655850900000|2022-06-21 22:35:00|1225.43|1222.63|1227.26|1224.46|1227.88|1225.08|1225.43|1222.63|0
1655851200000|2022-06-21 22:40:00|1227.51|1224.71|1225.3|1222.5|1227.51|1224.71|1225.3|1222.5|0
1655851500000|2022-06-21 22:45:00|1225.54|1222.74|1225.79|1222.99|1225.79|1222.99|1224.56|1221.76|0
1655851800000|2022-06-21 22:50:00|1225.54|1222.74|1225.91|1223.11|1226.16|1223.36|1225.05|1222.25|0
1655852100000|2022-06-21 22:55:00|1225.79|1222.99|1224.19|1221.39|1226.28|1223.48|1224.19|1221.39|0
1655852400000|2022-06-21 23:00:00|1224.32|1221.52|1225.91|1223.11|1226.89|1224.09|1224.19|1221.39|0
1655852700000|2022-06-21 23:05:00|1226.16|1223.36|1227.38|1224.58|1227.38|1224.58|1225.67|1222.87|0
1655853000000|2022-06-21 23:10:00|1227.63|1224.83|1228.12|1225.32|1228.36|1225.56|1227.14|1224.34|0
1655853300000|2022-06-21 23:15:00|1227.87|1225.07|1229.59|1226.79|1229.83|1227.03|1227.87|1225.07|0
1655853600000|2022-06-21 23:20:00|1229.83|1227.03|1228.85|1226.05|1230.08|1227.28|1228.85|1226.05|0
1655853900000|2022-06-21 23:25:00|1228.98|1226.18|1229.34|1226.54|1229.34|1226.54|1228.12|1225.32|0
1655854200000|2022-06-21 23:30:00|1228.98|1226.18|1226.4|1223.6|1229.22|1226.42|1226.4|1223.6|0
1655854500000|2022-06-21 23:35:00|1226.28|1223.48|1226.64|1223.84|1227.63|1224.83|1226.28|1223.48|0
1655854800000|2022-06-21 23:40:00|1226.4|1223.6|1228|1225.2|1228.61|1225.81|1226.4|1223.6|0
1655855100000|2022-06-21 23:45:00|1227.87|1225.07|1226.4|1223.6|1228.36|1225.56|1226.15|1223.35|0
1655855400000|2022-06-21 23:50:00|1226.15|1223.35|1225.42|1222.62|1226.4|1223.6|1224.93|1222.13|0
1655855700000|2022-06-21 23:55:00|1225.17|1222.37|1225.17|1222.37|1225.66|1222.86|1224.93|1222.13|0
1655856000000|2022-06-22 00:00:00|1225.05|1222.25|1228.36|1225.56|1228.6|1225.8|1224.68|1221.88|0
1655856300000|2022-06-22 00:05:00|1228.49|1225.69|1232.66|1229.86|1233.26|1230.46|1228.11|1225.31|0
1655856600000|2022-06-22 00:10:00|1232.53|1229.73|1234.98|1232.18|1236.21|1233.41|1232.28|1229.48|0
1655856900000|2022-06-22 00:15:00|1234.74|1231.94|1233.75|1230.95|1235.72|1232.92|1232.77|1229.97|0
1655857200000|2022-06-22 00:20:00|1233.39|1230.59|1235.47|1232.67|1235.47|1232.67|1231.55|1228.75|0
1655857500000|2022-06-22 00:25:00|1235.23|1232.43|1233.26|1230.46|1235.35|1232.55|1232.04|1229.24|0
1655857800000|2022-06-22 00:30:00|1233.02|1230.22|1236.21|1233.41|1236.33|1233.53|1232.28|1229.48|0
1655858100000|2022-06-22 00:35:00|1235.96|1233.16|1235.96|1233.16|1236.09|1233.29|1233.88|1231.08|0
1655858400000|2022-06-22 00:40:00|1235.72|1232.92|1235.11|1232.31|1236.21|1233.41|1234.98|1232.18|0
1655858700000|2022-06-22 00:45:00|1235.23|1232.43|1237.19|1234.39|1237.43|1234.63|1234.98|1232.18|0
1655859000000|2022-06-22 00:50:00|1237.43|1234.63|1237.43|1234.63|1238.66|1235.86|1236.7|1233.9|0
1655859300000|2022-06-22 00:55:00|1237.32|1234.52|1236.33|1233.53|1237.68|1234.88|1235.96|1233.16|0
1655859600000|2022-06-22 01:00:00|1236.21|1233.41|1237.43|1234.63|1238.17|1235.37|1236.09|1233.29|0
1655859900000|2022-06-22 01:05:00|1237.19|1234.39|1235.22|1232.42|1237.19|1234.39|1235.11|1232.31|0
1655860200000|2022-06-22 01:10:00|1235.35|1232.55|1235.22|1232.42|1235.96|1233.16|1234.12|1231.32|0
1655860500000|2022-06-22 01:15:00|1235.11|1232.31|1234.62|1231.82|1235.71|1232.91|1234|1231.2|0
1655860800000|2022-06-22 01:20:00|1234.37|1231.57|1235.6|1232.8|1235.6|1232.8|1233.51|1230.71|0
1655861100000|2022-06-22 01:25:00|1235.71|1232.91|1235.47|1232.67|1235.71|1232.91|1234.24|1231.44|0
1655861400000|2022-06-22 01:30:00|1235.71|1232.91|1237.31|1234.51|1237.92|1235.12|1234.73|1231.93|0
1655861700000|2022-06-22 01:35:00|1237.19|1234.39|1241.36|1238.56|1241.85|1239.05|1236.7|1233.9|0
1655862000000|2022-06-22 01:40:00|1241.6|1238.8|1244.06|1241.26|1244.3|1241.5|1240.62|1237.82|0
1655862300000|2022-06-22 01:45:00|1244.3|1241.5|1242.09|1239.29|1245.04|1242.24|1241.73|1238.93|0
1655862600000|2022-06-22 01:50:00|1242.47|1239.67|1243.08|1240.28|1244.06|1241.26|1241.36|1238.56|0
1655862900000|2022-06-22 01:55:00|1243.32|1240.52|1242.09|1239.29|1244.55|1241.75|1241.85|1239.05|0
1655863200000|2022-06-22 02:00:00|1242.22|1239.42|1240.62|1237.82|1242.22|1239.42|1240.38|1237.58|0
1655863500000|2022-06-22 02:05:00|1240.75|1237.95|1241.98|1239.18|1242.83|1240.03|1240.38|1237.58|0
1655863800000|2022-06-22 02:10:00|1241.85|1239.05|1241.6|1238.8|1242.34|1239.54|1240.26|1237.46|0
1655864100000|2022-06-22 02:15:00|1241.85|1239.05|1244.92|1242.12|1245.04|1242.24|1241.73|1238.93|0
1655864400000|2022-06-22 02:20:00|1244.79|1241.99|1246.02|1243.22|1247|1244.2|1244.06|1241.26|0
1655864700000|2022-06-22 02:25:00|1245.9|1243.1|1245.9|1243.1|1247|1244.2|1245.53|1242.73|0
1655865000000|2022-06-22 02:30:00|1246.02|1243.22|1245.53|1242.73|1246.27|1243.47|1245.53|1242.73|0
1655865300000|2022-06-22 02:35:00|1245.78|1242.98|1245.78|1242.98|1246.27|1243.47|1243.57|1240.77|0
1655865600000|2022-06-22 02:40:00|1246.02|1243.22|1249.21|1246.41|1249.46|1246.66|1245.04|1242.24|0
1655865900000|2022-06-22 02:45:00|1249.71|1246.91|1252.65|1249.85|1252.65|1249.85|1249.59|1246.79|0
1655866200000|2022-06-22 02:50:00|1252.41|1249.61|1252.41|1249.61|1253.88|1251.08|1251.67|1248.87|0
1655866500000|2022-06-22 02:55:00|1252.65|1249.85|1255.85|1253.05|1255.85|1253.05|1252.16|1249.36|0
1655866800000|2022-06-22 03:00:00|1256.1|1253.3|1255.98|1253.18|1256.34|1253.54|1253.64|1250.84|0
1655867100000|2022-06-22 03:05:00|1255.85|1253.05|1257.57|1254.77|1257.57|1254.77|1254.75|1251.95|0
1655867400000|2022-06-22 03:10:00|1257.32|1254.52|1256.83|1254.03|1259.29|1256.49|1256.83|1254.03|0
1655867700000|2022-06-22 03:15:00|1256.96|1254.16|1256.34|1253.54|1257.82|1255.02|1256.09|1253.29|0
1655868000000|2022-06-22 03:20:00|1256.59|1253.79|1256.83|1254.03|1256.83|1254.03|1255.11|1252.31|0
1655868300000|2022-06-22 03:25:00|1256.59|1253.79|1255.11|1252.31|1256.59|1253.79|1254.37|1251.57|0
1655868600000|2022-06-22 03:30:00|1255.36|1252.56|1257.82|1255.02|1259.04|1256.24|1255.36|1252.56|0
1655868900000|2022-06-22 03:35:00|1257.94|1255.14|1260.27|1257.47|1260.65|1257.85|1257.82|1255.02|0
1655869200000|2022-06-22 03:40:00|1259.91|1257.11|1258.43|1255.63|1260.52|1257.72|1258.06|1255.26|0
1655869500000|2022-06-22 03:45:00|1258.55|1255.75|1257.08|1254.28|1258.8|1256|1256.34|1253.54|0
1655869800000|2022-06-22 03:50:00|1256.96|1254.16|1256.47|1253.67|1257.08|1254.28|1254.75|1251.95|0
1655870100000|2022-06-22 03:55:00|1256.58|1253.78|1256.58|1253.78|1257.32|1254.52|1256.09|1253.29|0
1655870400000|2022-06-22 04:00:00|1256.71|1253.91|1257.57|1254.77|1257.57|1254.77|1256.58|1253.78|0
1655870700000|2022-06-22 04:05:00|1257.81|1255.01|1256.96|1254.16|1257.81|1255.01|1256.34|1253.54|0
1655871000000|2022-06-22 04:10:00|1256.83|1254.03|1259.15|1256.35|1260.43|1257.63|1256.58|1253.78|0
1655871300000|2022-06-22 04:15:00|1259.27|1256.47|1259.02|1256.22|1259.76|1256.96|1258.53|1255.73|0
1655871600000|2022-06-22 04:20:00|1258.91|1256.11|1258.29|1255.49|1259.76|1256.96|1257.44|1254.64|0
1655871900000|2022-06-22 04:25:00|1258.17|1255.37|1258.78|1255.98|1259.15|1256.35|1257.55|1254.75|0
1655872200000|2022-06-22 04:30:00|1258.91|1256.11|1257.31|1254.51|1259.02|1256.22|1257.06|1254.26|0
1655872500000|2022-06-22 04:35:00|1257.19|1254.39|1257.31|1254.51|1258.04|1255.24|1257.06|1254.26|0
1655872800000|2022-06-22 04:40:00|1257.43|1254.63|1256.82|1254.02|1257.43|1254.63|1256.57|1253.77|0
1655873100000|2022-06-22 04:45:00|1256.7|1253.9|1255.35|1252.55|1257.06|1254.26|1254.74|1251.94|0
1655873400000|2022-06-22 04:50:00|1254.99|1252.19|1256.57|1253.77|1256.94|1254.14|1254.62|1251.82|0
1655873700000|2022-06-22 04:55:00|1256.32|1253.52|1255.59|1252.79|1256.45|1253.65|1255.47|1252.67|0
1655874000000|2022-06-22 05:00:00|1255.47|1252.67|1253.51|1250.71|1256.21|1253.41|1252.65|1249.85|0
1655874300000|2022-06-22 05:05:00|1253.87|1251.07|1254.36|1251.56|1255.34|1252.54|1252.89|1250.09|0
1655874600000|2022-06-22 05:10:00|1254.12|1251.32|1258.29|1255.49|1258.53|1255.73|1253.63|1250.83|0
1655874900000|2022-06-22 05:15:00|1258.53|1255.73|1256.7|1253.9|1258.53|1255.73|1256.57|1253.77|0
1655875200000|2022-06-22 05:20:00|1256.81|1254.01|1255.34|1252.54|1257.55|1254.75|1254.85|1252.05|0
1655875500000|2022-06-22 05:25:00|1255.83|1253.03|1256.32|1253.52|1256.94|1254.14|1255.83|1253.03|0
1655875800000|2022-06-22 05:30:00|1256.45|1253.65|1257.3|1254.5|1257.55|1254.75|1256.32|1253.52|0
1655876100000|2022-06-22 05:35:00|1257.55|1254.75|1259.76|1256.96|1260.25|1257.45|1257.55|1254.75|0
1655876400000|2022-06-22 05:40:00|1259.51|1256.71|1261.72|1258.92|1261.97|1259.17|1259.15|1256.35|0
1655876700000|2022-06-22 05:45:00|1261.48|1258.68|1261.23|1258.43|1262.46|1259.66|1260.98|1258.18|0
1655877000000|2022-06-22 05:50:00|1261.36|1258.56|1266.38|1263.58|1267.37|1264.57|1261.23|1258.43|0
1655877300000|2022-06-22 05:55:00|1266.88|1264.08|1267.12|1264.32|1268.35|1265.55|1265.28|1262.48|0
1655877600000|2022-06-22 06:00:00|1266.87|1264.07|1265.65|1262.85|1267.37|1264.57|1262.95|1260.15|0
1655877900000|2022-06-22 06:05:00|1265.89|1263.09|1265.65|1262.85|1266.14|1263.34|1263.19|1260.39|0
1655878200000|2022-06-22 06:10:00|1265.89|1263.09|1269.95|1267.15|1270.31|1267.51|1264.91|1262.11|0
1655878500000|2022-06-22 06:15:00|1269.08|1266.28|1271.67|1268.87|1273.01|1270.21|1268.1|1265.3|0
1655878800000|2022-06-22 06:20:00|1271.79|1268.99|1268.59|1265.79|1272.28|1269.48|1268.1|1265.3|0
1655879100000|2022-06-22 06:25:00|1268.35|1265.55|1269.7|1266.9|1271.05|1268.25|1268.1|1265.3|0
1655879400000|2022-06-22 06:30:00|1269.82|1267.02|1269.08|1266.28|1271.54|1268.74|1267.86|1265.06|0
1655879700000|2022-06-22 06:35:00|1269.21|1266.41|1268.47|1265.67|1270.19|1267.39|1268.47|1265.67|0
1655880000000|2022-06-22 06:40:00|1268.35|1265.55|1267.86|1265.06|1270.31|1267.51|1267.86|1265.06|0
1655880300000|2022-06-22 06:45:00|1267.98|1265.18|1266.14|1263.34|1268.59|1265.79|1265.65|1262.85|0
1655880600000|2022-06-22 06:50:00|1265.89|1263.09|1267.36|1264.56|1268.35|1265.55|1264.91|1262.11|0
1655880900000|2022-06-22 06:55:00|1267.12|1264.32|1267.85|1265.05|1269.33|1266.53|1266.87|1264.07|0
1655881200000|2022-06-22 07:00:00|1267.25|1264.45|1276.33|1273.53|1276.94|1274.14|1266.87|1264.07|0
1655881500000|2022-06-22 07:05:00|1276.87|1274.47|1285.84|1283.44|1288.18|1285.78|1276.74|1274.34|0
1655881800000|2022-06-22 07:10:00|1286.82|1284.42|1284.15|1281.75|1290.05|1287.65|1284.15|1281.75|0
1655882100000|2022-06-22 07:15:00|1283.91|1281.51|1285.38|1282.98|1286.49|1284.09|1282.19|1279.79|0
1655882400000|2022-06-22 07:20:00|1286.36|1283.96|1290.29|1287.89|1292.75|1290.35|1285.38|1282.98|0
1655882700000|2022-06-22 07:25:00|1289.56|1287.16|1287.47|1285.07|1290.42|1288.02|1285.87|1283.47|0
1655883000000|2022-06-22 07:30:00|1288.33|1285.93|1279.98|1277.58|1288.95|1286.55|1278.26|1275.86|0
1655883300000|2022-06-22 07:35:00|1279.73|1277.33|1282.7|1280.3|1284.4|1282|1279.49|1277.09|0
1655883600000|2022-06-22 07:40:00|1282.95|1280.55|1287.26|1284.86|1287.26|1284.86|1281.72|1279.32|0
1655883900000|2022-06-22 07:45:00|1287.5|1285.1|1288.6|1286.2|1291.31|1288.91|1286.39|1283.99|0
1655884200000|2022-06-22 07:50:00|1288.48|1286.08|1290.57|1288.17|1291.31|1288.91|1286.88|1284.48|0
1655884500000|2022-06-22 07:55:00|1290.82|1288.42|1289.96|1287.56|1291.55|1289.15|1288.36|1285.96|0
1655884800000|2022-06-22 08:00:00|1289.83|1287.43|1292.54|1290.14|1293.65|1291.25|1286.63|1284.23|0
1655885100000|2022-06-22 08:05:00|1292.67|1290.27|1291.31|1288.91|1295.49|1293.09|1291.31|1288.91|0
1655885400000|2022-06-22 08:10:00|1290.82|1288.42|1287.86|1285.46|1291.06|1288.66|1285.4|1283|0
1655885700000|2022-06-22 08:15:00|1288.11|1285.71|1290.08|1287.68|1290.08|1287.68|1286.39|1283.99|0
1655886000000|2022-06-22 08:20:00|1289.83|1287.43|1289.22|1286.82|1291.06|1288.66|1287.13|1284.73|0
1655886300000|2022-06-22 08:25:00|1289.34|1286.94|1290.45|1288.05|1291.8|1289.4|1288.6|1286.2|0
1655886600000|2022-06-22 08:30:00|1290.7|1288.3|1286.18|1283.78|1291.31|1288.91|1284.7|1282.3|0
1655886900000|2022-06-22 08:35:00|1286.43|1284.03|1285.44|1283.04|1287.29|1284.89|1282.74|1280.34|0
1655887200000|2022-06-22 08:40:00|1285.2|1282.8|1287.66|1285.26|1288.64|1286.24|1284.7|1282.3|0
1655887500000|2022-06-22 08:45:00|1287.17|1284.77|1289.87|1287.47|1290.37|1287.97|1287.17|1284.77|0
1655887800000|2022-06-22 08:50:00|1289.75|1287.35|1286.06|1283.66|1290|1287.6|1285.69|1283.29|0
1655888100000|2022-06-22 08:55:00|1286.43|1284.03|1284.95|1282.55|1286.67|1284.27|1284.46|1282.06|0
1655888400000|2022-06-22 09:00:00|1284.83|1282.43|1283.6|1281.2|1284.83|1282.43|1281.5|1279.1|0
1655888700000|2022-06-22 09:05:00|1283.47|1281.07|1284.21|1281.81|1285.2|1282.8|1282.73|1280.33|0
1655889000000|2022-06-22 09:10:00|1284.09|1281.69|1285.69|1283.29|1286.18|1283.78|1283.85|1281.45|0
1655889300000|2022-06-22 09:15:00|1286.18|1283.78|1281.01|1278.61|1286.43|1284.03|1280.52|1278.12|0
1655889600000|2022-06-22 09:20:00|1280.89|1278.49|1278.8|1276.4|1281.75|1279.35|1277.81|1275.41|0
1655889900000|2022-06-22 09:25:00|1279.04|1276.64|1279.54|1277.14|1280.27|1277.87|1278.31|1275.91|0
1655890200000|2022-06-22 09:30:00|1280.03|1277.63|1282.12|1279.72|1282.49|1280.09|1279.54|1277.14|0
1655890500000|2022-06-22 09:35:00|1282.24|1279.84|1280.15|1277.75|1282.24|1279.84|1279.04|1276.64|0
1655890800000|2022-06-22 09:40:00|1280.03|1277.63|1278.3|1275.9|1281.5|1279.1|1277.69|1275.29|0
1655891100000|2022-06-22 09:45:00|1279.04|1276.64|1281.38|1278.98|1281.75|1279.35|1278.19|1275.79|0
1655891400000|2022-06-22 09:50:00|1281.14|1278.74|1277.69|1275.29|1281.5|1279.1|1277.57|1275.17|0
1655891700000|2022-06-22 09:55:00|1277.94|1275.54|1278.19|1275.79|1279.42|1277.02|1276.83|1274.43|0
1655892000000|2022-06-22 10:00:00|1278.43|1276.03|1276.58|1274.18|1279.66|1277.26|1276.09|1273.69|0
1655892300000|2022-06-22 10:05:00|1276.22|1273.82|1274.12|1271.72|1276.22|1273.82|1274.12|1271.72|0
1655892600000|2022-06-22 10:10:00|1274.37|1271.97|1274.12|1271.72|1274.86|1272.46|1272.65|1270.25|0
1655892900000|2022-06-22 10:15:00|1274|1271.6|1275.11|1272.71|1275.6|1273.2|1272.89|1270.49|0
1655893200000|2022-06-22 10:20:00|1274.99|1272.59|1271.91|1269.51|1274.99|1272.59|1271.66|1269.26|0
1655893500000|2022-06-22 10:25:00|1272.16|1269.76|1272.4|1270|1272.89|1270.49|1271.05|1268.65|0
1655893800000|2022-06-22 10:30:00|1271.42|1269.02|1272.89|1270.49|1273.14|1270.74|1271.42|1269.02|0
1655894100000|2022-06-22 10:35:00|1272.65|1270.25|1274.61|1272.21|1275.6|1273.2|1271.79|1269.39|0
1655894400000|2022-06-22 10:40:00|1274.86|1272.46|1276.33|1273.93|1278.3|1275.9|1274.86|1272.46|0
1655894700000|2022-06-22 10:45:00|1276.46|1274.06|1272.77|1270.37|1276.46|1274.06|1272.65|1270.25|0
1655895000000|2022-06-22 10:50:00|1272.65|1270.25|1271.66|1269.26|1273.63|1271.23|1271.17|1268.77|0
1655895300000|2022-06-22 10:55:00|1271.54|1269.14|1275.1|1272.7|1275.6|1273.2|1271.54|1269.14|0
1655895600000|2022-06-22 11:00:00|1274.25|1271.85|1271.3|1268.9|1274.86|1272.46|1269.7|1267.3|0
1655895900000|2022-06-22 11:05:00|1271.42|1269.02|1271.3|1268.9|1272.65|1270.25|1270.19|1267.79|0
1655896200000|2022-06-22 11:10:00|1271.17|1268.77|1272.15|1269.75|1272.4|1270|1270.31|1267.91|0
1655896500000|2022-06-22 11:15:00|1272.4|1270|1267.24|1264.84|1272.64|1270.24|1267.24|1264.84|0
1655896800000|2022-06-22 11:20:00|1267.48|1265.08|1268.59|1266.19|1268.96|1266.56|1266.01|1263.61|0
1655897100000|2022-06-22 11:25:00|1268.1|1265.7|1265.52|1263.12|1268.35|1265.95|1265.52|1263.12|0
1655897400000|2022-06-22 11:30:00|1265.15|1262.75|1265.76|1263.36|1266.99|1264.59|1264.53|1262.13|0
1655897700000|2022-06-22 11:35:00|1265.64|1263.24|1267.73|1265.33|1268.71|1266.31|1265.4|1263|0
1655898000000|2022-06-22 11:40:00|1267.86|1265.46|1269.94|1267.54|1269.94|1267.54|1267.48|1265.08|0
1655898300000|2022-06-22 11:45:00|1269.82|1267.42|1271.91|1269.51|1272.4|1270|1269.69|1267.29|0
1655898600000|2022-06-22 11:50:00|1271.66|1269.26|1271.41|1269.01|1272.15|1269.75|1270.92|1268.52|0
1655898900000|2022-06-22 11:55:00|1271.54|1269.14|1273.63|1271.23|1273.87|1271.47|1270.92|1268.52|0
1655899200000|2022-06-22 12:00:00|1273.87|1271.47|1274.61|1272.21|1275.59|1273.19|1271.54|1269.14|0
1655899500000|2022-06-22 12:05:00|1274.49|1272.09|1275.59|1273.19|1276.58|1274.18|1273.87|1271.47|0
1655899800000|2022-06-22 12:10:00|1275.84|1273.44|1275.59|1273.19|1276.33|1273.93|1273.87|1271.47|0
1655900100000|2022-06-22 12:15:00|1275.84|1273.44|1279.53|1277.13|1280.15|1277.75|1274.86|1272.46|0
1655900400000|2022-06-22 12:20:00|1280.02|1277.62|1279.04|1276.64|1280.64|1278.24|1278.79|1276.39|0
1655900700000|2022-06-22 12:25:00|1278.79|1276.39|1278.67|1276.27|1279.28|1276.88|1277.07|1274.67|0
1655901000000|2022-06-22 12:30:00|1278.79|1276.39|1282.23|1279.83|1283.84|1281.44|1278.3|1275.9|0
1655901300000|2022-06-22 12:35:00|1282.36|1279.96|1283.46|1281.06|1284.94|1282.54|1281.74|1279.34|0
1655901600000|2022-06-22 12:40:00|1283.71|1281.31|1281.74|1279.34|1284.94|1282.54|1281.74|1279.34|0
1655901900000|2022-06-22 12:45:00|1281.99|1279.59|1282.61|1280.21|1282.85|1280.45|1280.76|1278.36|0
1655902200000|2022-06-22 12:50:00|1282.73|1280.33|1280.15|1277.75|1284.33|1281.93|1277.31|1274.91|0
1655902500000|2022-06-22 12:55:00|1280.27|1277.87|1272.77|1270.37|1280.27|1277.87|1272.39|1269.99|0
1655902800000|2022-06-22 13:00:00|1272.64|1270.24|1278.3|1275.9|1278.54|1276.14|1272.64|1270.24|0
1655903100000|2022-06-22 13:05:00|1278.05|1275.65|1277.69|1275.29|1281|1278.6|1277.31|1274.91|0
1655903400000|2022-06-22 13:10:00|1277.56|1275.16|1276.08|1273.68|1279.28|1276.88|1274.61|1272.21|0
1655903700000|2022-06-22 13:15:00|1276.21|1273.81|1275.1|1272.7|1278.3|1275.9|1274.61|1272.21|0
1655904000000|2022-06-22 13:20:00|1275.34|1272.94|1269.82|1267.42|1275.34|1272.94|1269.2|1266.8|0
1655904300000|2022-06-22 13:25:00|1270.43|1268.03|1264.77|1262.37|1273.62|1271.22|1262.56|1260.16|0
1655904600000|2022-06-22 13:30:00|1265.51|1263.11|1255.18|1252.78|1269.44|1267.04|1245.38|1242.98|0
1655904900000|2022-06-22 13:35:00|1256.16|1253.76|1255.42|1253.02|1260.83|1258.43|1249.77|1247.37|0
1655905200000|2022-06-22 13:40:00|1255.18|1252.78|1249.28|1246.88|1261.08|1258.68|1249.03|1246.63|0
1655905500000|2022-06-22 13:45:00|1248.79|1246.39|1246.35|1243.95|1251.73|1249.33|1243.38|1240.98|0
1655905800000|2022-06-22 13:50:00|1247.58|1245.18|1231.87|1229.47|1254.46|1252.06|1231.14|1228.74|0
1655906100000|2022-06-22 13:55:00|1231.63|1229.23|1237.07|1234.67|1237.07|1234.67|1227.46|1225.06|0
1655906400000|2022-06-22 14:00:00|1236.58|1234.18|1238.05|1235.65|1243.7|1241.3|1232.41|1230.01|0
1655906700000|2022-06-22 14:05:00|1237.81|1235.41|1232.07|1229.67|1241.74|1239.34|1232.07|1229.67|0
1655907000000|2022-06-22 14:10:00|1231.58|1229.18|1223.73|1221.33|1236|1233.6|1223|1220.6|0
1655907300000|2022-06-22 14:15:00|1224.22|1221.82|1213.2|1210.8|1225.45|1223.05|1213.2|1210.8|0
1655907600000|2022-06-22 14:20:00|1213.44|1211.04|1203.65|1201.25|1215.39|1212.99|1203.03|1200.63|0
1655907900000|2022-06-22 14:25:00|1203.76|1201.36|1204.03|1201.63|1206.21|1203.81|1202.3|1199.9|0
1655908200000|2022-06-22 14:30:00|1203.9|1201.5|1201.45|1199.05|1205.37|1202.97|1198.27|1195.87|0
1655908500000|2022-06-22 14:35:00|1202.19|1199.79|1193.38|1190.98|1203.66|1201.26|1192.64|1190.24|0
1655908800000|2022-06-22 14:40:00|1193.13|1190.73|1197.54|1195.14|1199.98|1197.58|1192.89|1190.49|0
1655909100000|2022-06-22 14:45:00|1197.29|1194.89|1203.41|1201.01|1208.56|1206.16|1197.05|1194.65|0
1655909400000|2022-06-22 14:50:00|1203.66|1201.26|1204.88|1202.48|1206.11|1203.71|1201.21|1198.81|0
1655909700000|2022-06-22 14:55:00|1205.13|1202.73|1203.9|1201.5|1207.57|1205.17|1203.41|1201.01|0
1655910000000|2022-06-22 15:00:00|1204.15|1201.75|1212.85|1210.45|1217.13|1214.73|1203.41|1201.01|0
1655910300000|2022-06-22 15:05:00|1212.23|1209.83|1210.01|1207.61|1217.26|1214.86|1209.77|1207.37|0
1655910600000|2022-06-22 15:10:00|1210.5|1208.1|1211.48|1209.08|1211.97|1209.57|1208.3|1205.9|0
1655910900000|2022-06-22 15:15:00|1211.24|1208.84|1204.87|1202.47|1211.48|1209.08|1203.64|1201.24|0
1655911200000|2022-06-22 15:20:00|1204.62|1202.22|1206.58|1204.18|1209.77|1207.37|1204.62|1202.22|0
1655911500000|2022-06-22 15:25:00|1206.34|1203.94|1205.01|1202.61|1207.07|1204.67|1201.68|1199.28|0
1655911800000|2022-06-22 15:30:00|1204.77|1202.37|1200.12|1197.72|1205.01|1202.61|1195.84|1193.44|0
1655912100000|2022-06-22 15:35:00|1200.36|1197.96|1199.87|1197.47|1201.1|1198.7|1198.4|1196|0
1655912400000|2022-06-22 15:40:00|1199.63|1197.23|1212.36|1209.96|1212.85|1210.45|1199.51|1197.11|0
1655912700000|2022-06-22 15:45:00|1212.6|1210.2|1213.68|1211.28|1218.34|1215.94|1211.62|1209.22|0
1655913000000|2022-06-22 15:50:00|1213.19|1210.79|1220.05|1217.65|1221.77|1219.37|1212.59|1210.19|0
1655913300000|2022-06-22 15:55:00|1219.56|1217.16|1224.93|1222.53|1225.42|1223.02|1218.09|1215.69|0
1655913600000|2022-06-22 16:00:00|1225.17|1222.77|1222.97|1220.57|1226.4|1224|1214.15|1211.75|0
1655913900000|2022-06-22 16:05:00|1224.44|1222.04|1227.63|1225.23|1230.32|1227.92|1223.7|1221.3|0
1655914200000|2022-06-22 16:10:00|1227.13|1224.73|1223.21|1220.81|1227.87|1225.47|1221.01|1218.61|0
1655914500000|2022-06-22 16:15:00|1222.97|1220.57|1216.48|1214.08|1223.46|1221.06|1215.37|1212.97|0
1655914800000|2022-06-22 16:20:00|1217.33|1214.93|1216.61|1214.21|1218.31|1215.91|1213.41|1211.01|0
1655915100000|2022-06-22 16:25:00|1216.86|1214.46|1215.88|1213.48|1217.84|1215.44|1213.43|1211.03|0
1655915400000|2022-06-22 16:30:00|1216.61|1214.21|1211.96|1209.56|1217.35|1214.95|1210.98|1208.58|0
1655915700000|2022-06-22 16:35:00|1211.47|1209.07|1215.63|1213.23|1215.63|1213.23|1208.77|1206.37|0
1655916000000|2022-06-22 16:40:00|1215.14|1212.74|1209.26|1206.86|1215.14|1212.74|1209.26|1206.86|0
1655916300000|2022-06-22 16:45:00|1209.5|1207.1|1212.2|1209.8|1212.94|1210.54|1208.52|1206.12|0
1655916600000|2022-06-22 16:50:00|1211.71|1209.31|1211.71|1209.31|1214.41|1212.01|1209.99|1207.59|0
1655916900000|2022-06-22 16:55:00|1211.46|1209.06|1207.3|1204.9|1213.18|1210.78|1206.81|1204.41|0
1655917200000|2022-06-22 17:00:00|1207.54|1205.14|1213.92|1211.52|1216.61|1214.21|1206.32|1203.92|0
1655917500000|2022-06-22 17:05:00|1214.41|1212.01|1212.2|1209.8|1214.41|1212.01|1210.97|1208.57|0
1655917800000|2022-06-22 17:10:00|1212.44|1210.04|1208.03|1205.63|1212.44|1210.04|1207.3|1204.9|0
1655918100000|2022-06-22 17:15:00|1207.79|1205.39|1203.39|1200.99|1209.27|1206.87|1203.15|1200.75|0
1655918400000|2022-06-22 17:20:00|1202.9|1200.5|1200.94|1198.54|1204.37|1201.97|1199.96|1197.56|0
1655918700000|2022-06-22 17:25:00|1200.7|1198.3|1200.94|1198.54|1203.88|1201.48|1198.49|1196.09|0
1655919000000|2022-06-22 17:30:00|1201.19|1198.79|1206.33|1203.93|1206.33|1203.93|1201.19|1198.79|0
1655919300000|2022-06-22 17:35:00|1207.06|1204.66|1203.64|1201.24|1209.02|1206.62|1202.9|1200.5|0
1655919600000|2022-06-22 17:40:00|1203.88|1201.48|1201.19|1198.79|1205.1|1202.7|1201.19|1198.79|0
1655919900000|2022-06-22 17:45:00|1200.94|1198.54|1197.76|1195.36|1202.17|1199.77|1197.76|1195.36|0
1655920200000|2022-06-22 17:50:00|1198|1195.6|1202.41|1200.01|1203.63|1201.23|1197.76|1195.36|0
1655920500000|2022-06-22 17:55:00|1202.66|1200.26|1200.7|1198.3|1205.1|1202.7|1200.45|1198.05|0
1655920800000|2022-06-22 18:00:00|1199.72|1197.32|1198.25|1195.85|1201.68|1199.28|1196.29|1193.89|0
1655921100000|2022-06-22 18:05:00|1198|1195.6|1187.51|1185.11|1198.74|1196.34|1186.75|1184.35|0
1655921400000|2022-06-22 18:10:00|1188.24|1185.84|1188.11|1185.71|1191.29|1188.89|1187.86|1185.46|0
1655921700000|2022-06-22 18:15:00|1187.86|1185.46|1187.86|1185.46|1189.58|1187.18|1184.93|1182.53|0
1655922000000|2022-06-22 18:20:00|1187.13|1184.73|1193.49|1190.61|1197.16|1194.76|1187.13|1184.73|0
1655922300000|2022-06-22 18:25:00|1193.73|1190.85|1199.12|1196.24|1199.61|1196.73|1193.49|1190.61|0
1655922600000|2022-06-22 18:30:00|1198.63|1195.75|1196.91|1194.03|1199.49|1196.61|1196.18|1193.3|0
1655922900000|2022-06-22 18:35:00|1196.67|1193.79|1198.75|1195.87|1199.24|1196.36|1196.55|1193.67|0
1655923200000|2022-06-22 18:40:00|1198.87|1195.99|1200.1|1197.7|1202.79|1200.39|1197.16|1194.28|0
1655923500000|2022-06-22 18:45:00|1200.34|1197.94|1204.75|1202.35|1204.75|1202.35|1198.38|1195.98|0
1655923800000|2022-06-22 18:50:00|1205.24|1202.84|1202.88|1200.48|1206.8|1204.4|1202.88|1200.48|0
1655924100000|2022-06-22 18:55:00|1202.64|1200.24|1199.7|1197.3|1202.64|1200.24|1197.99|1195.59|0
1655924400000|2022-06-22 19:00:00|1199.46|1197.06|1198.59|1196.19|1204.48|1202.08|1197.25|1194.85|0
1655924700000|2022-06-22 19:05:00|1197.37|1194.97|1202.26|1199.86|1203|1200.6|1196.14|1193.74|0
1655925000000|2022-06-22 19:10:00|1202.51|1200.11|1203.73|1201.33|1207.17|1204.77|1201.28|1198.88|0
1655925300000|2022-06-22 19:15:00|1202.64|1200.24|1206.16|1203.76|1207.14|1204.74|1201.04|1198.64|0
1655925600000|2022-06-22 19:20:00|1206.4|1204|1205.42|1203.02|1206.9|1204.5|1202.97|1200.57|0
1655925900000|2022-06-22 19:25:00|1206.16|1203.76|1213.76|1211.36|1216.46|1214.06|1205.18|1202.78|0
1655926200000|2022-06-22 19:30:00|1214.74|1212.34|1217.69|1215.29|1217.69|1215.29|1210.82|1208.42|0
1655926500000|2022-06-22 19:35:00|1217.93|1215.53|1219.9|1217.5|1223.09|1220.69|1216.71|1214.31|0
1655926800000|2022-06-22 19:40:00|1221.37|1218.97|1218.91|1216.51|1224.81|1222.41|1217.44|1215.04|0
1655927100000|2022-06-22 19:45:00|1220.14|1217.74|1224.38|1221.98|1227.51|1225.11|1219.65|1217.25|0
1655927400000|2022-06-22 19:50:00|1225.37|1222.97|1214.32|1211.92|1226.35|1223.95|1213.1|1210.7|0
1655927700000|2022-06-22 19:55:00|1214.08|1211.68|1228.8|1226.4|1228.8|1226.4|1213.1|1210.7|0
1655928000000|2022-06-22 20:00:00|1227.33|1224.93|1224.14|1221.74|1228.56|1226.16|1222.67|1220.27|0
1655928300000|2022-06-22 20:05:00|1224.38|1221.98|1223.89|1221.49|1225.12|1222.72|1222.67|1220.27|0
1655928600000|2022-06-22 20:10:00|1224.14|1221.74|1223.16|1220.76|1224.14|1221.74|1221.68|1219.28|0
1655928900000|2022-06-22 20:15:00|1223.85|1221.05|1224.71|1221.91|1225.07|1222.27|1223.48|1220.68|0
1655929200000|2022-06-22 20:20:00|1224.58|1221.78|1222.13|1219.33|1224.83|1222.03|1222.13|1219.33|0
1655929500000|2022-06-22 20:25:00|1222.62|1219.82|1227.04|1224.24|1227.04|1224.24|1222.13|1219.33|0
1655929800000|2022-06-22 20:30:00|1226.55|1223.75|1228.88|1226.08|1229.49|1226.69|1226.55|1223.75|0
1655930100000|2022-06-22 20:35:00|1228.76|1225.96|1227.04|1224.24|1229.74|1226.94|1227.04|1224.24|0
1655930400000|2022-06-22 20:40:00|1226.79|1223.99|1226.92|1224.12|1228.15|1225.35|1225.7|1222.9|0
1655930700000|2022-06-22 20:45:00|1227.05|1224.25|1228.89|1226.09|1229.63|1226.83|1226.92|1224.12|0
1655931000000|2022-06-22 20:50:00|1229.02|1226.22|1229.87|1227.07|1229.87|1227.07|1228.15|1225.35|0
1655931300000|2022-06-22 20:55:00|1230|1227.2|1229.02|1226.22|1230.12|1227.32|1228.64|1225.84|0
1655931600000|2022-06-22 21:00:00|1229.06|1226.26|1229.49|1226.69|1229.67|1226.87|1229.06|1226.26|0
1655931900000|2022-06-22 21:05:00|1229.06|1226.26|1228.8|1226|1229.23|1226.43|1228.8|1226|0
1655932200000|2022-06-22 21:10:00|1228.84|1226.04|1229.34|1226.54|1229.42|1226.62|1228.69|1225.89|0
1655932500000|2022-06-22 21:15:00|1228.99|1226.19|1229.2|1226.4|1229.2|1226.4|1228.88|1226.08|0
1655932800000|2022-06-22 21:20:00|1228.99|1226.19|1229.34|1226.54|1229.34|1226.54|1228.95|1226.15|0
1655933100000|2022-06-22 21:25:00|1229.42|1226.62|1229.66|1226.86|1229.92|1227.12|1229.42|1226.62|0
1655933400000|2022-06-22 21:30:00|1229.7|1226.9|1229.85|1227.05|1229.85|1227.05|1228.95|1226.15|0
1655934000000|2022-06-22 21:40:00|1229.53|1226.73|1229.77|1226.97|1229.88|1227.08|1229.31|1226.51|0
1655934300000|2022-06-22 21:45:00|1229.7|1226.9|1229.7|1226.9|1230.14|1227.34|1229.66|1226.86|0
1655934600000|2022-06-22 21:50:00|1229.63|1226.83|1229.38|1226.58|1229.63|1226.83|1229.38|1226.58|0
1655934900000|2022-06-22 21:55:00|1229.23|1226.43|1229.12|1226.32|1229.45|1226.65|1229.12|1226.32|0
1655935200000|2022-06-22 22:00:00|1228.03|1225.23|1227.66|1224.86|1229.26|1226.46|1225.94|1223.14|0
1655935500000|2022-06-22 22:05:00|1227.9|1225.1|1231.59|1228.79|1233.8|1231|1227.9|1225.1|0
1655935800000|2022-06-22 22:10:00|1231.72|1228.92|1229.87|1227.07|1231.84|1229.04|1229.87|1227.07|0
1655936100000|2022-06-22 22:15:00|1230.11|1227.31|1231.83|1229.03|1231.83|1229.03|1228.64|1225.84|0
1655936400000|2022-06-22 22:20:00|1231.59|1228.79|1233.8|1231|1233.8|1231|1231.23|1228.43|0
1655936700000|2022-06-22 22:25:00|1233.93|1231.13|1233.31|1230.51|1235.28|1232.48|1232.7|1229.9|0
1655937000000|2022-06-22 22:30:00|1232.95|1230.15|1234.05|1231.25|1234.67|1231.87|1232.95|1230.15|0
1655937300000|2022-06-22 22:35:00|1233.8|1231|1233.06|1230.26|1233.8|1231|1232.33|1229.53|0
1655937600000|2022-06-22 22:40:00|1233.31|1230.51|1232.45|1229.65|1234.05|1231.25|1232.08|1229.28|0
1655937900000|2022-06-22 22:45:00|1232.57|1229.77|1231.83|1229.03|1233.31|1230.51|1231.34|1228.54|0
1655938200000|2022-06-22 22:50:00|1231.96|1229.16|1232.82|1230.02|1233.31|1230.51|1231.47|1228.67|0
1655938500000|2022-06-22 22:55:00|1232.57|1229.77|1232.08|1229.28|1233.31|1230.51|1232.08|1229.28|0
1655938800000|2022-06-22 23:00:00|1231.96|1229.16|1233.68|1230.88|1233.8|1231|1231.96|1229.16|0
1655939100000|2022-06-22 23:05:00|1233.8|1231|1237.49|1234.69|1237.49|1234.69|1233.55|1230.75|0
1655939400000|2022-06-22 23:10:00|1237.24|1234.44|1238.96|1236.16|1239.83|1237.03|1236.88|1234.08|0
1655939700000|2022-06-22 23:15:00|1238.84|1236.04|1238.22|1235.42|1239.58|1236.78|1238.22|1235.42|0
1655940000000|2022-06-22 23:20:00|1237.98|1235.18|1243.14|1240.34|1243.27|1240.47|1237.98|1235.18|0
1655940300000|2022-06-22 23:25:00|1243.39|1240.59|1244.13|1241.33|1244.62|1241.82|1243.14|1240.34|0
1655940600000|2022-06-22 23:30:00|1244.01|1241.21|1246.96|1244.16|1248.07|1245.27|1244.01|1241.21|0
1655940900000|2022-06-22 23:35:00|1246.84|1244.04|1249.79|1246.99|1251.02|1248.22|1246.84|1244.04|0
1655941200000|2022-06-22 23:40:00|1249.92|1247.12|1247.33|1244.53|1249.92|1247.12|1246.1|1243.3|0
1655941500000|2022-06-22 23:45:00|1247.21|1244.41|1248.56|1245.76|1249.42|1246.62|1246.83|1244.03|0
1655941800000|2022-06-22 23:50:00|1248.69|1245.89|1246.34|1243.54|1248.8|1246|1245.24|1242.44|0
1655942100000|2022-06-22 23:55:00|1246.47|1243.67|1244.62|1241.82|1246.47|1243.67|1243.88|1241.08|0
1655942400000|2022-06-23 00:00:00|1244.87|1242.07|1242.29|1239.49|1245.36|1242.56|1241.17|1238.37|0
1655942700000|2022-06-23 00:05:00|1242.4|1239.6|1241.3|1238.5|1242.65|1239.85|1241.17|1238.37|0
1655943000000|2022-06-23 00:10:00|1241.17|1238.37|1241.42|1238.62|1242.4|1239.6|1241.17|1238.37|0
1655943300000|2022-06-23 00:15:00|1241.3|1238.5|1236.89|1234.09|1241.3|1238.5|1233.44|1230.64|0
1655943600000|2022-06-23 00:20:00|1236.52|1233.72|1236.99|1234.19|1237.98|1235.18|1234.92|1232.12|0
1655943900000|2022-06-23 00:25:00|1236.75|1233.95|1238.84|1236.04|1238.84|1236.04|1234.78|1231.98|0
1655944200000|2022-06-23 00:30:00|1238.71|1235.91|1237.73|1234.93|1242.4|1239.6|1237.73|1234.93|0
1655944500000|2022-06-23 00:35:00|1237.48|1234.68|1236.99|1234.19|1238.22|1235.42|1235.52|1232.72|0
1655944800000|2022-06-23 00:40:00|1237.37|1234.57|1233.92|1231.12|1237.73|1234.93|1233.55|1230.75|0
1655945100000|2022-06-23 00:45:00|1233.8|1231|1231.58|1228.78|1234.53|1231.73|1230.11|1227.31|0
1655945400000|2022-06-23 00:50:00|1231.83|1229.03|1222.37|1219.57|1231.83|1229.03|1221.64|1218.84|0
1655945700000|2022-06-23 00:55:00|1222.13|1219.33|1221.26|1218.46|1222.13|1219.33|1216.35|1213.55|0
1655946000000|2022-06-23 01:00:00|1221.51|1218.71|1221.75|1218.95|1223.97|1221.17|1219.43|1216.63|0
1655946300000|2022-06-23 01:05:00|1221.88|1219.08|1220.65|1217.85|1223.72|1220.92|1219.79|1216.99|0
1655946600000|2022-06-23 01:10:00|1220.53|1217.73|1223.36|1220.56|1223.36|1220.56|1219.3|1216.5|0
1655946900000|2022-06-23 01:15:00|1223.72|1220.92|1227.78|1224.98|1228.76|1225.96|1222.74|1219.94|0
1655947200000|2022-06-23 01:20:00|1227.65|1224.85|1224.7|1221.9|1227.65|1224.85|1222.37|1219.57|0
1655947500000|2022-06-23 01:25:00|1224.95|1222.15|1224.7|1221.9|1227.53|1224.73|1223.96|1221.16|0
1655947800000|2022-06-23 01:30:00|1224.46|1221.66|1223.23|1220.43|1224.58|1221.78|1221.02|1218.22|0
1655948100000|2022-06-23 01:35:00|1223.35|1220.55|1226.67|1223.87|1227.16|1224.36|1222.74|1219.94|0
1655948400000|2022-06-23 01:40:00|1226.3|1223.5|1229.12|1226.32|1229.12|1226.32|1225.93|1223.13|0
1655948700000|2022-06-23 01:45:00|1229|1226.2|1230.97|1228.17|1231.83|1229.03|1225.93|1223.13|0
1655949000000|2022-06-23 01:50:00|1231.33|1228.53|1238.71|1235.91|1238.71|1235.91|1231.09|1228.29|0
1655949300000|2022-06-23 01:55:00|1238.46|1235.66|1243.02|1240.22|1243.88|1241.08|1238.46|1235.66|0
1655949600000|2022-06-23 02:00:00|1243.27|1240.47|1240.43|1237.63|1244.12|1241.32|1240.19|1237.39|0
1655949900000|2022-06-23 02:05:00|1240.81|1238.01|1241.42|1238.62|1242.53|1239.73|1239.82|1237.02|0
1655950200000|2022-06-23 02:10:00|1241.3|1238.5|1244.5|1241.7|1246.58|1243.78|1240.19|1237.39|0
1655950500000|2022-06-23 02:15:00|1244.99|1242.19|1245.23|1242.43|1246.09|1243.29|1243.88|1241.08|0
1655950800000|2022-06-23 02:20:00|1245.35|1242.55|1247.94|1245.14|1248.31|1245.51|1244.12|1241.32|0
1655951100000|2022-06-23 02:25:00|1247.81|1245.01|1244.25|1241.45|1247.81|1245.01|1243.88|1241.08|0
1655951400000|2022-06-23 02:30:00|1244.12|1241.32|1238.22|1235.42|1244.12|1241.32|1238.22|1235.42|0
1655951700000|2022-06-23 02:35:00|1237.97|1235.17|1236.99|1234.19|1238.96|1236.16|1236.99|1234.19|0
1655952000000|2022-06-23 02:40:00|1236.74|1233.94|1238.22|1235.42|1238.71|1235.91|1236.5|1233.7|0
1655952300000|2022-06-23 02:45:00|1237.61|1234.81|1232.81|1230.01|1238.34|1235.54|1232.81|1230.01|0
1655952600000|2022-06-23 02:50:00|1232.94|1230.14|1236.38|1233.58|1236.38|1233.58|1232.56|1229.76|0
1655952900000|2022-06-23 02:55:00|1236|1233.2|1237.23|1234.43|1238.22|1235.42|1235.89|1233.09|0
1655953200000|2022-06-23 03:00:00|1237.48|1234.68|1239.45|1236.65|1240.43|1237.63|1236.13|1233.33|0
1655953500000|2022-06-23 03:05:00|1239.69|1236.89|1235.76|1232.96|1239.69|1236.89|1235.26|1232.46|0
1655953800000|2022-06-23 03:10:00|1235.26|1232.46|1235.76|1232.96|1236.25|1233.45|1232.31|1229.51|0
1655954100000|2022-06-23 03:15:00|1235.51|1232.71|1233.79|1230.99|1237.48|1234.68|1233.79|1230.99|0
1655954400000|2022-06-23 03:20:00|1233.05|1230.25|1233.92|1231.12|1234.77|1231.97|1232.69|1229.89|0
1655954700000|2022-06-23 03:25:00|1233.54|1230.74|1234.9|1232.1|1236.74|1233.94|1232.93|1230.13|0
1655955000000|2022-06-23 03:30:00|1235.02|1232.22|1234.9|1232.1|1236.74|1233.94|1234.03|1231.23|0
1655955300000|2022-06-23 03:35:00|1234.77|1231.97|1232.93|1230.13|1234.77|1231.97|1231.08|1228.28|0
1655955600000|2022-06-23 03:40:00|1232.81|1230.01|1236|1233.2|1236|1233.2|1232.31|1229.51|0
1655955900000|2022-06-23 03:45:00|1235.76|1232.96|1235.76|1232.96|1236|1233.2|1234.28|1231.48|0
1655956200000|2022-06-23 03:50:00|1235.26|1232.46|1234.53|1231.73|1236.25|1233.45|1234.28|1231.48|0
1655956500000|2022-06-23 03:55:00|1234.28|1231.48|1237.72|1234.92|1237.72|1234.92|1234.28|1231.48|0
1655956800000|2022-06-23 04:00:00|1237.85|1235.05|1237.6|1234.8|1237.97|1235.17|1236|1233.2|0
1655957100000|2022-06-23 04:05:00|1237.72|1234.92|1241.17|1238.37|1241.54|1238.74|1237.72|1234.92|0
1655957400000|2022-06-23 04:10:00|1240.92|1238.12|1237.6|1234.8|1241.17|1238.37|1236.98|1234.18|0
1655957700000|2022-06-23 04:15:00|1237.48|1234.68|1237.23|1234.43|1237.85|1235.05|1235.26|1232.46|0
1655958000000|2022-06-23 04:20:00|1236.98|1234.18|1234.52|1231.72|1237.36|1234.56|1234.28|1231.48|0
1655958300000|2022-06-23 04:25:00|1234.28|1231.48|1230.1|1227.3|1234.28|1231.48|1230.1|1227.3|0
1655958600000|2022-06-23 04:30:00|1229.98|1227.18|1228.87|1226.07|1231.08|1228.28|1227.64|1224.84|0
1655958900000|2022-06-23 04:35:00|1228.62|1225.82|1228.87|1226.07|1230.34|1227.54|1228.62|1225.82|0
1655959200000|2022-06-23 04:40:00|1228.38|1225.58|1226.9|1224.1|1228.38|1225.58|1226.66|1223.86|0
1655959500000|2022-06-23 04:45:00|1227.03|1224.23|1229.36|1226.56|1229.85|1227.05|1226.9|1224.1|0
1655959800000|2022-06-23 04:50:00|1229.61|1226.81|1231.95|1229.15|1232.8|1230|1229.12|1226.32|0
1655960100000|2022-06-23 04:55:00|1232.8|1230|1231.45|1228.65|1232.8|1230|1230.1|1227.3|0
1655960400000|2022-06-23 05:00:00|1231.57|1228.77|1230.59|1227.79|1231.57|1228.77|1230.1|1227.3|0
1655960700000|2022-06-23 05:05:00|1230.72|1227.92|1231.33|1228.53|1231.57|1228.77|1229.11|1226.31|0
1655961000000|2022-06-23 05:10:00|1231.57|1228.77|1231.7|1228.9|1232.19|1229.39|1230.23|1227.43|0
1655961300000|2022-06-23 05:15:00|1231.57|1228.77|1228.62|1225.82|1231.57|1228.77|1227.15|1224.35|0
1655961600000|2022-06-23 05:20:00|1228.87|1226.07|1230.96|1228.16|1231.08|1228.28|1227.64|1224.84|0
1655961900000|2022-06-23 05:25:00|1230.72|1227.92|1227.77|1224.97|1230.96|1228.16|1227.15|1224.35|0
1655962200000|2022-06-23 05:30:00|1227.89|1225.09|1224.2|1221.4|1227.89|1225.09|1222.97|1220.17|0
1655962500000|2022-06-23 05:35:00|1223.95|1221.15|1226.9|1224.1|1226.9|1224.1|1222.48|1219.68|0
1655962800000|2022-06-23 05:40:00|1226.78|1223.98|1226.66|1223.86|1227.03|1224.23|1225.18|1222.38|0
1655963100000|2022-06-23 05:45:00|1226.41|1223.61|1225.92|1223.12|1227.39|1224.59|1225.43|1222.63|0
1655963400000|2022-06-23 05:50:00|1226.41|1223.61|1229.6|1226.8|1229.6|1226.8|1226.41|1223.61|0
1655963700000|2022-06-23 05:55:00|1229.36|1226.56|1228.62|1225.82|1230.34|1227.54|1228.13|1225.33|0
1655964000000|2022-06-23 06:00:00|1228.87|1226.07|1229.73|1226.93|1233.78|1230.98|1227.64|1224.84|0
1655964300000|2022-06-23 06:05:00|1229.85|1227.05|1232.55|1229.75|1233.54|1230.74|1229.73|1226.93|0
1655964600000|2022-06-23 06:10:00|1232.31|1229.51|1231.32|1228.52|1232.93|1230.13|1229.73|1226.93|0
1655964900000|2022-06-23 06:15:00|1231.57|1228.77|1230.96|1228.16|1232.31|1229.51|1230.1|1227.3|0
1655965200000|2022-06-23 06:20:00|1230.83|1228.03|1234.03|1231.23|1234.77|1231.97|1230.83|1228.03|0
1655965500000|2022-06-23 06:25:00|1233.78|1230.98|1234.03|1231.23|1234.52|1231.72|1232.19|1229.39|0
1655965800000|2022-06-23 06:30:00|1233.91|1231.11|1233.91|1231.11|1234.27|1231.47|1231.94|1229.14|0
1655966100000|2022-06-23 06:35:00|1233.78|1230.98|1231.81|1229.01|1234.52|1231.72|1231.57|1228.77|0
1655966400000|2022-06-23 06:40:00|1232.06|1229.26|1228.87|1226.07|1232.06|1229.26|1228.87|1226.07|0
1655966700000|2022-06-23 06:45:00|1228.75|1225.95|1230.26|1227.46|1230.34|1227.54|1228.13|1225.33|0
1655967000000|2022-06-23 06:50:00|1230.75|1227.95|1231.49|1228.69|1232.72|1229.92|1229.65|1226.85|0
1655967300000|2022-06-23 06:55:00|1231.74|1228.94|1231.24|1228.44|1233.09|1230.29|1228.3|1225.5|0
1655967600000|2022-06-23 07:00:00|1231.13|1228.33|1233.21|1230.41|1238.12|1235.32|1231.13|1228.33|0
1655967900000|2022-06-23 07:05:00|1233.38|1230.98|1240.13|1237.73|1240.63|1238.23|1231.66|1229.26|0
1655968200000|2022-06-23 07:10:00|1239.89|1237.49|1235.71|1233.31|1240.63|1238.23|1234.86|1232.46|0
1655968500000|2022-06-23 07:15:00|1237.68|1235.28|1242.35|1239.95|1245.54|1243.14|1237.68|1235.28|0
1655968800000|2022-06-23 07:20:00|1243.08|1240.68|1248.43|1246.03|1248.92|1246.52|1242.97|1240.57|0
1655969100000|2022-06-23 07:25:00|1248.19|1245.79|1245.36|1242.96|1249.79|1247.39|1244.5|1242.1|0
1655969400000|2022-06-23 07:30:00|1243.52|1241.12|1244.87|1242.47|1250.4|1248|1243.52|1241.12|0
1655969700000|2022-06-23 07:35:00|1244.99|1242.59|1248.68|1246.28|1253.84|1251.44|1244.99|1242.59|0
1655970000000|2022-06-23 07:40:00|1248.56|1246.16|1243.76|1241.36|1249.66|1247.26|1242.78|1240.38|0
1655970300000|2022-06-23 07:45:00|1244.01|1241.61|1244.63|1242.23|1245.73|1243.33|1241.8|1239.4|0
1655970600000|2022-06-23 07:50:00|1244.5|1242.1|1248.43|1246.03|1248.92|1246.52|1244.5|1242.1|0
1655970900000|2022-06-23 07:55:00|1248.68|1246.28|1247.82|1245.42|1250.64|1248.24|1245.73|1243.33|0
1655971200000|2022-06-23 08:00:00|1249.66|1247.26|1240.32|1237.92|1251.13|1248.73|1240.2|1237.8|0
1655971500000|2022-06-23 08:05:00|1240.69|1238.29|1233.46|1231.06|1241.92|1239.52|1233.34|1230.94|0
1655971800000|2022-06-23 08:10:00|1233.59|1231.19|1223.93|1221.53|1234.69|1232.29|1220.95|1218.55|0
1655972100000|2022-06-23 08:15:00|1223.57|1221.17|1226.48|1224.08|1227.59|1225.19|1221.61|1219.21|0
1655972400000|2022-06-23 08:20:00|1226.61|1224.21|1227.59|1225.19|1227.83|1225.43|1225.99|1223.59|0
1655972700000|2022-06-23 08:25:00|1227.46|1225.06|1230.41|1228.01|1230.41|1228.01|1226.48|1224.08|0
1655973000000|2022-06-23 08:30:00|1230.29|1227.89|1233.6|1231.2|1233.6|1231.2|1229.92|1227.52|0
1655973300000|2022-06-23 08:35:00|1233.73|1231.33|1234.55|1232.15|1234.79|1232.39|1233.11|1230.71|0
1655973600000|2022-06-23 08:40:00|1234.3|1231.9|1233.07|1230.67|1234.55|1232.15|1231.73|1229.33|0
1655973900000|2022-06-23 08:45:00|1232.83|1230.43|1232.46|1230.06|1233.94|1231.54|1231.6|1229.2|0
1655974200000|2022-06-23 08:50:00|1232.09|1229.69|1233.81|1231.41|1234.3|1231.9|1231.85|1229.45|0
1655974500000|2022-06-23 08:55:00|1234.05|1231.65|1232.71|1230.31|1234.3|1231.9|1231.11|1228.71|0
1655974800000|2022-06-23 09:00:00|1232.58|1230.18|1228.17|1225.77|1233.32|1230.92|1227.92|1225.52|0
1655975100000|2022-06-23 09:05:00|1228.41|1226.01|1229.39|1226.99|1229.88|1227.48|1227.68|1225.28|0
1655975400000|2022-06-23 09:10:00|1229.15|1226.75|1221.55|1219.15|1229.52|1227.12|1221.55|1219.15|0
1655975700000|2022-06-23 09:15:00|1221.3|1218.9|1222.53|1220.13|1222.53|1220.13|1219.83|1217.43|0
1655976000000|2022-06-23 09:20:00|1222.28|1219.88|1224.42|1222.02|1224.78|1222.38|1221.79|1219.39|0
1655976300000|2022-06-23 09:25:00|1224.54|1222.14|1224.18|1221.78|1225.77|1223.37|1223.56|1221.16|0
1655976600000|2022-06-23 09:30:00|1224.54|1222.14|1224.54|1222.14|1226.75|1224.35|1224.29|1221.89|0
1655976900000|2022-06-23 09:35:00|1224.29|1221.89|1222.82|1220.42|1226.01|1223.61|1222.58|1220.18|0
1655977200000|2022-06-23 09:40:00|1223.07|1220.67|1219.27|1216.87|1223.07|1220.67|1219.14|1216.74|0
1655977500000|2022-06-23 09:45:00|1219.14|1216.74|1220.25|1217.85|1220.86|1218.46|1217.92|1215.52|0
1655977800000|2022-06-23 09:50:00|1220.12|1217.72|1218.9|1216.5|1220.12|1217.72|1218.16|1215.76|0
1655978100000|2022-06-23 09:55:00|1219.02|1216.62|1216.93|1214.53|1219.51|1217.11|1213.99|1211.59|0
1655978400000|2022-06-23 10:00:00|1216.44|1214.04|1216.69|1214.29|1217.67|1215.27|1215.71|1213.31|0
1655978700000|2022-06-23 10:05:00|1216.57|1214.17|1214.73|1212.33|1216.93|1214.53|1213.75|1211.35|0
1655979000000|2022-06-23 10:10:00|1214.61|1212.21|1212.28|1209.88|1215.46|1213.06|1211.05|1208.65|0
1655979300000|2022-06-23 10:15:00|1212.4|1210|1213.5|1211.1|1214.24|1211.84|1212.16|1209.76|0
1655979600000|2022-06-23 10:20:00|1213.01|1210.61|1211.81|1209.41|1214.24|1211.84|1211.32|1208.92|0
1655979900000|2022-06-23 10:25:00|1211.94|1209.54|1206.91|1204.51|1211.94|1209.54|1206.67|1204.27|0
1655980200000|2022-06-23 10:30:00|1207.16|1204.76|1209.85|1207.45|1210.96|1208.56|1207.16|1204.76|0
1655980500000|2022-06-23 10:35:00|1209.61|1207.21|1206.42|1204.02|1210.1|1207.7|1205.2|1202.8|0
1655980800000|2022-06-23 10:40:00|1206.18|1203.78|1204.12|1201.72|1206.67|1204.27|1203.98|1201.58|0
1655981100000|2022-06-23 10:45:00|1204|1201.6|1200.44|1198.04|1205.34|1202.94|1200.44|1198.04|0
1655981400000|2022-06-23 10:50:00|1200.57|1198.17|1199.71|1197.31|1200.93|1198.53|1197.01|1194.61|0
1655981700000|2022-06-23 10:55:00|1199.95|1197.55|1198.24|1195.84|1200.2|1197.8|1196.53|1194.13|0
1655982000000|2022-06-23 11:00:00|1198.12|1195.72|1200.32|1197.92|1200.93|1198.53|1198.12|1195.72|0
1655982300000|2022-06-23 11:05:00|1200.2|1197.8|1201.91|1199.51|1202.64|1200.24|1200.2|1197.8|0
1655982600000|2022-06-23 11:10:00|1202.15|1199.75|1202.4|1200|1203.87|1201.47|1202.04|1199.64|0
1655982900000|2022-06-23 11:15:00|1202.15|1199.75|1200.44|1198.04|1202.4|1200|1199.22|1196.82|0
1655983200000|2022-06-23 11:20:00|1200.69|1198.29|1198.48|1196.08|1200.69|1198.29|1197.75|1195.35|0
1655983500000|2022-06-23 11:25:00|1198.61|1196.21|1193.22|1190.82|1199.59|1197.19|1193.22|1190.82|0
1655983800000|2022-06-23 11:30:00|1193.71|1191.31|1197.02|1194.62|1197.87|1195.47|1193.47|1191.07|0
1655984100000|2022-06-23 11:35:00|1196.89|1194.49|1196.16|1193.76|1197.38|1194.98|1195.67|1193.27|0
1655984400000|2022-06-23 11:40:00|1195.91|1193.51|1197.51|1195.11|1200.57|1198.17|1195.42|1193.02|0
1655984700000|2022-06-23 11:45:00|1197.63|1195.23|1196.4|1194|1199.34|1196.94|1195.18|1192.78|0
1655985000000|2022-06-23 11:50:00|1196.53|1194.13|1196.53|1194.13|1197.87|1195.47|1195.91|1193.51|0
1655985300000|2022-06-23 11:55:00|1196.65|1194.25|1198.61|1196.21|1199.1|1196.7|1196.4|1194|0
1655985600000|2022-06-23 12:00:00|1198.85|1196.45|1201.79|1199.39|1201.79|1199.39|1198.12|1195.72|0
1655985900000|2022-06-23 12:05:00|1202.04|1199.64|1205.22|1202.82|1205.47|1203.07|1202.04|1199.64|0
1655986200000|2022-06-23 12:10:00|1205.47|1203.07|1205.58|1203.18|1205.96|1203.56|1203.02|1200.62|0
1655986500000|2022-06-23 12:15:00|1205.34|1202.94|1203.87|1201.47|1206.07|1203.67|1202.64|1200.24|0
1655986800000|2022-06-23 12:20:00|1203.5|1201.1|1205.33|1202.93|1206.31|1203.91|1203.38|1200.98|0
1655987100000|2022-06-23 12:25:00|1205.58|1203.18|1207.42|1205.02|1207.78|1205.38|1205.33|1202.93|0
1655987400000|2022-06-23 12:30:00|1207.78|1205.38|1213.18|1210.78|1213.42|1211.02|1207.78|1205.38|0
1655987700000|2022-06-23 12:35:00|1212.93|1210.53|1214.99|1212.59|1215.24|1212.84|1212.44|1210.04|0
1655988000000|2022-06-23 12:40:00|1214.87|1212.47|1215.36|1212.96|1215.48|1213.08|1210.58|1208.18|0
1655988300000|2022-06-23 12:45:00|1215.97|1213.57|1212.79|1210.39|1216.22|1213.82|1211.81|1209.41|0
1655988600000|2022-06-23 12:50:00|1213.03|1210.63|1213.52|1211.12|1215.24|1212.84|1211.56|1209.16|0
1655988900000|2022-06-23 12:55:00|1213.4|1211|1209.97|1207.57|1214.26|1211.86|1208.38|1205.98|0
1655989200000|2022-06-23 13:00:00|1209.6|1207.2|1208.62|1206.22|1211.07|1208.67|1207.4|1205|0
1655989500000|2022-06-23 13:05:00|1208.87|1206.47|1204.95|1202.55|1210.82|1208.42|1204.7|1202.3|0
1655989800000|2022-06-23 13:10:00|1205.19|1202.79|1203.48|1201.08|1206.66|1204.26|1203.23|1200.83|0
1655990100000|2022-06-23 13:15:00|1203.23|1200.83|1201.52|1199.12|1203.23|1200.83|1200.79|1198.39|0
1655990400000|2022-06-23 13:20:00|1201.28|1198.88|1200.3|1197.9|1201.89|1199.49|1200.05|1197.65|0
1655990700000|2022-06-23 13:25:00|1200.54|1198.14|1206.17|1203.77|1206.17|1203.77|1200.05|1197.65|0
1655991000000|2022-06-23 13:30:00|1206.42|1204.02|1209.6|1207.2|1210.58|1208.18|1199.07|1196.67|0
1655991300000|2022-06-23 13:35:00|1210.46|1208.06|1212.05|1209.65|1214.5|1212.1|1207.77|1205.37|0
1655991600000|2022-06-23 13:40:00|1211.93|1209.53|1208.26|1205.86|1212.29|1209.89|1201.16|1198.76|0
1655991900000|2022-06-23 13:45:00|1205.32|1202.92|1206.66|1204.26|1216.7|1214.3|1203.72|1201.32|0
1655992200000|2022-06-23 13:50:00|1206.79|1204.39|1221.12|1218.72|1223.32|1220.92|1206.79|1204.39|0
1655992500000|2022-06-23 13:55:00|1221.36|1218.96|1202.01|1199.61|1221.85|1219.45|1200.78|1198.38|0
1655992800000|2022-06-23 14:00:00|1202.25|1199.85|1201.52|1199.12|1204.21|1201.81|1198.09|1195.69|0
1655993100000|2022-06-23 14:05:00|1201.03|1198.63|1212.83|1210.43|1213.32|1210.92|1198.61|1196.21|0
1655993400000|2022-06-23 14:10:00|1212.09|1209.69|1213.56|1211.16|1218.72|1216.32|1208.66|1206.26|0
1655993700000|2022-06-23 14:15:00|1212.58|1210.18|1211.11|1208.71|1215.03|1212.63|1207.68|1205.28|0
1655994000000|2022-06-23 14:20:00|1209.88|1207.48|1205.23|1202.83|1210.38|1207.98|1201.31|1198.91|0
1655994300000|2022-06-23 14:25:00|1205.35|1202.95|1208.35|1205.95|1212.03|1209.63|1202.71|1200.31|0
1655994600000|2022-06-23 14:30:00|1206.88|1204.48|1210.31|1207.91|1212.77|1210.37|1203.45|1201.05|0
1655994900000|2022-06-23 14:35:00|1212.28|1209.88|1202.71|1200.31|1213.99|1211.59|1202.71|1200.31|0
1655995200000|2022-06-23 14:40:00|1202.22|1199.82|1200.02|1197.62|1202.22|1199.82|1195.12|1192.72|0
1655995500000|2022-06-23 14:45:00|1200.51|1198.11|1199.41|1197.01|1200.88|1198.48|1193.53|1191.13|0
1655995800000|2022-06-23 14:50:00|1198.92|1196.52|1198.19|1195.79|1202.35|1199.95|1195.98|1193.58|0
1655996100000|2022-06-23 14:55:00|1197.94|1195.54|1193.78|1191.38|1198.19|1195.79|1191.33|1188.93|0
1655996400000|2022-06-23 15:00:00|1193.53|1191.13|1203.22|1200.82|1203.58|1201.18|1193.53|1191.13|0
1655996700000|2022-06-23 15:05:00|1203.09|1200.69|1198.92|1196.52|1204.32|1201.92|1198.92|1196.52|0
1655997000000|2022-06-23 15:10:00|1198.19|1195.79|1193.29|1190.89|1200.15|1197.75|1190.35|1187.95|0
1655997300000|2022-06-23 15:15:00|1193.78|1191.38|1194.76|1192.36|1196.72|1194.32|1193.78|1191.38|0
1655997600000|2022-06-23 15:20:00|1194.88|1192.48|1202.84|1200.44|1204.31|1201.91|1193.04|1190.64|0
1655997900000|2022-06-23 15:25:00|1203.09|1200.69|1203.09|1200.69|1204.07|1201.67|1200.64|1198.24|0
1655998200000|2022-06-23 15:30:00|1201.86|1199.46|1209.22|1206.82|1210.2|1207.8|1199.9|1197.5|0
1655998500000|2022-06-23 15:35:00|1209.47|1207.07|1216.34|1213.94|1216.34|1213.94|1209.47|1207.07|0
1655998800000|2022-06-23 15:40:00|1216.09|1213.69|1211.92|1209.52|1217.45|1215.05|1211.67|1209.27|0
1655999100000|2022-06-23 15:45:00|1212.16|1209.76|1209.71|1207.31|1214.62|1212.22|1209.47|1207.07|0
1655999400000|2022-06-23 15:50:00|1210.45|1208.05|1213.88|1211.48|1213.88|1211.48|1209.71|1207.31|0
1655999700000|2022-06-23 15:55:00|1214.13|1211.73|1220.27|1217.87|1221.25|1218.85|1214.13|1211.73|0
1656000000000|2022-06-23 16:00:00|1220.02|1217.62|1231.57|1229.17|1231.57|1229.17|1218.79|1216.39|0
1656000300000|2022-06-23 16:05:00|1231.82|1229.42|1229.44|1227.04|1232.8|1230.4|1225.76|1223.36|0
1656000600000|2022-06-23 16:10:00|1229.19|1226.79|1226.5|1224.1|1231.65|1229.25|1225.27|1222.87|0
1656000900000|2022-06-23 16:15:00|1227.72|1225.32|1222.57|1220.17|1229.19|1226.79|1220.12|1217.72|0
1656001200000|2022-06-23 16:20:00|1222.81|1220.41|1222.47|1220.07|1224.93|1222.53|1218.3|1215.9|0
1656001500000|2022-06-23 16:25:00|1222.72|1220.32|1225.42|1223.02|1226.64|1224.24|1221.73|1219.33|0
1656001800000|2022-06-23 16:30:00|1225.91|1223.51|1232.13|1229.73|1232.29|1229.89|1223.7|1221.3|0
1656002100000|2022-06-23 16:35:00|1231.39|1228.99|1234.83|1232.43|1236.3|1233.9|1228.45|1226.05|0
1656002400000|2022-06-23 16:40:00|1235.57|1233.17|1233.11|1230.71|1236.3|1233.9|1230.16|1227.76|0
1656002700000|2022-06-23 16:45:00|1233.85|1231.45|1234.33|1231.93|1239|1236.6|1232.12|1229.72|0
1656003000000|2022-06-23 16:50:00|1234.82|1232.42|1234.58|1232.18|1241.21|1238.81|1233.1|1230.7|0
1656003300000|2022-06-23 16:55:00|1234.82|1232.42|1236.54|1234.14|1237.77|1235.37|1231.87|1229.47|0
1656003600000|2022-06-23 17:00:00|1237.03|1234.63|1239.24|1236.84|1243.17|1240.77|1237.03|1234.63|0
1656003900000|2022-06-23 17:05:00|1239.37|1236.97|1233.59|1231.19|1239.73|1237.33|1230.16|1227.76|0
1656004200000|2022-06-23 17:10:00|1233.84|1231.44|1233.24|1230.84|1234.08|1231.68|1229.8|1227.4|0
1656004500000|2022-06-23 17:15:00|1232.38|1229.98|1230.78|1228.38|1232.99|1230.59|1228.82|1226.42|0
1656004800000|2022-06-23 17:20:00|1230.05|1227.65|1231.27|1228.87|1235.69|1233.29|1226.37|1223.97|0
1656005100000|2022-06-23 17:25:00|1231.03|1228.63|1233.48|1231.08|1235.2|1232.8|1228.21|1225.81|0
1656005400000|2022-06-23 17:30:00|1233.73|1231.33|1230.66|1228.26|1233.97|1231.57|1229.31|1226.91|0
1656005700000|2022-06-23 17:35:00|1230.54|1228.14|1234.22|1231.82|1236.43|1234.03|1228.82|1226.42|0
1656006000000|2022-06-23 17:40:00|1233.97|1231.57|1234.59|1232.19|1238.88|1236.48|1232.5|1230.1|0
1656006300000|2022-06-23 17:45:00|1234.46|1232.06|1230.05|1227.65|1236.18|1233.78|1230.05|1227.65|0
1656006600000|2022-06-23 17:50:00|1229.8|1227.4|1225.38|1222.98|1230.29|1227.89|1223.91|1221.51|0
1656006900000|2022-06-23 17:55:00|1225.14|1222.74|1224.16|1221.76|1226.61|1224.21|1222.93|1220.53|0
1656007200000|2022-06-23 18:00:00|1223.91|1221.51|1225.14|1222.74|1226.61|1224.21|1221.71|1219.31|0
1656007500000|2022-06-23 18:05:00|1225.63|1223.23|1223.18|1220.78|1225.63|1223.23|1223.18|1220.78|0
1656007800000|2022-06-23 18:10:00|1223.42|1221.02|1224.16|1221.76|1226.36|1223.96|1221.1|1218.7|0
1656008100000|2022-06-23 18:15:00|1223.67|1221.27|1224.65|1222.25|1227.1|1224.7|1222.69|1220.29|0
1656008400000|2022-06-23 18:20:00|1224.4|1222|1221.23|1218.83|1226.85|1224.45|1220.73|1218.33|0
1656008700000|2022-06-23 18:25:00|1220.74|1218.34|1217.56|1215.16|1222.95|1220.55|1216.82|1214.42|0
1656009000000|2022-06-23 18:30:00|1217.8|1215.4|1210.7|1208.3|1218.05|1215.65|1209.47|1207.07|0
1656009300000|2022-06-23 18:35:00|1210.94|1208.54|1208.76|1206.36|1213.05|1210.65|1207.53|1205.13|0
1656009600000|2022-06-23 18:40:00|1208.88|1206.48|1210.96|1208.56|1211.94|1209.54|1208.88|1206.48|0
1656009900000|2022-06-23 18:45:00|1211.21|1208.81|1212.68|1210.28|1214.88|1212.48|1210.96|1208.56|0
1656010200000|2022-06-23 18:50:00|1212.92|1210.52|1212.07|1209.67|1213.41|1211.01|1211.21|1208.81|0
1656010500000|2022-06-23 18:55:00|1213.05|1210.65|1211.33|1208.93|1214.27|1211.87|1211.33|1208.93|0
1656010800000|2022-06-23 19:00:00|1211.09|1208.69|1209.62|1207.22|1215.25|1212.85|1209.37|1206.97|0
1656011100000|2022-06-23 19:05:00|1209.99|1207.59|1208.15|1205.75|1210.6|1208.2|1206.19|1203.79|0
1656011400000|2022-06-23 19:10:00|1207.9|1205.5|1207.3|1204.9|1210.6|1208.2|1206.68|1204.28|0
1656011700000|2022-06-23 19:15:00|1207.17|1204.77|1208.88|1206.48|1212.56|1210.16|1206.44|1204.04|0
1656012000000|2022-06-23 19:20:00|1208.39|1205.99|1207.9|1205.5|1209.86|1207.46|1205.46|1203.06|0
1656012300000|2022-06-23 19:25:00|1208.15|1205.75|1203.25|1200.85|1208.15|1205.75|1201.29|1198.89|0
1656012600000|2022-06-23 19:30:00|1203.5|1201.1|1191.76|1189.36|1203.5|1201.1|1191.51|1189.11|0
1656012900000|2022-06-23 19:35:00|1191.51|1189.11|1197.42|1195.02|1198.16|1195.76|1191.51|1189.11|0
1656013200000|2022-06-23 19:40:00|1196.69|1194.29|1194.98|1192.58|1198.4|1196|1191.56|1189.16|0
1656013500000|2022-06-23 19:45:00|1195.22|1192.82|1188.48|1186.08|1195.22|1192.82|1188.48|1186.08|0
1656013800000|2022-06-23 19:50:00|1186.77|1184.37|1193.86|1191.46|1194.6|1192.2|1184.57|1182.17|0
1656014100000|2022-06-23 19:55:00|1194.11|1191.71|1191.17|1188.77|1195.57|1193.17|1187.99|1185.59|0
1656014400000|2022-06-23 20:00:00|1191.66|1189.26|1201.2|1198.8|1201.2|1198.8|1191.66|1189.26|0
1656014700000|2022-06-23 20:05:00|1200.96|1198.56|1200.59|1198.19|1201.45|1199.05|1199.98|1197.58|0
1656015000000|2022-06-23 20:10:00|1200.47|1198.07|1201.2|1198.8|1201.2|1198.8|1199.98|1197.58|0
1656015300000|2022-06-23 20:15:00|1201.4|1198.6|1200.67|1197.87|1201.4|1198.6|1200.42|1197.62|0
1656015600000|2022-06-23 20:20:00|1200.42|1197.62|1197.48|1194.68|1200.42|1197.62|1197.48|1194.68|0
1656015900000|2022-06-23 20:25:00|1197.61|1194.81|1197.35|1194.55|1199.2|1196.4|1197.11|1194.31|0
1656016200000|2022-06-23 20:30:00|1197.11|1194.31|1197.35|1194.55|1197.35|1194.55|1196.86|1194.06|0
1656016500000|2022-06-23 20:35:00|1197.11|1194.31|1197.35|1194.55|1197.35|1194.55|1197.11|1194.31|0
1656016800000|2022-06-23 20:40:00|1198.33|1195.53|1203.47|1200.67|1203.47|1200.67|1198.33|1195.53|0
1656017100000|2022-06-23 20:45:00|1203.23|1200.43|1204.21|1201.41|1204.7|1201.9|1203.23|1200.43|0
1656017400000|2022-06-23 20:50:00|1204.45|1201.65|1207.64|1204.84|1207.64|1204.84|1204.45|1201.65|0
1656017700000|2022-06-23 20:55:00|1207.39|1204.59|1205.28|1202.48|1207.64|1204.84|1205.28|1202.48|0
1656018000000|2022-06-23 21:00:00|1205.13|1202.33|1205.24|1202.44|1205.96|1203.16|1205.13|1202.33|0
1656018300000|2022-06-23 21:05:00|1205.1|1202.3|1204.48|1201.68|1205.1|1202.3|1204.45|1201.65|0
1656018600000|2022-06-23 21:10:00|1204.35|1201.55|1204.41|1201.61|1204.63|1201.83|1204.31|1201.51|0
1656018900000|2022-06-23 21:15:00|1204.56|1201.76|1205.02|1202.22|1205.06|1202.26|1204.56|1201.76|0
1656019200000|2022-06-23 21:20:00|1204.95|1202.15|1205.88|1203.08|1206.03|1203.23|1204.95|1202.15|0
1656019500000|2022-06-23 21:25:00|1205.85|1203.05|1205.78|1202.98|1205.92|1203.12|1205.06|1202.26|0
1656019800000|2022-06-23 21:30:00|1205.71|1202.91|1205.75|1202.95|1205.78|1202.98|1205.71|1202.91|0
1656020100000|2022-06-23 21:35:00|1205.78|1202.98|1205.78|1202.98|1205.78|1202.98|1205.78|1202.98|0
1656020400000|2022-06-23 21:40:00|1205.49|1202.69|1205.06|1202.26|1205.49|1202.69|1205.02|1202.22|0
1656020700000|2022-06-23 21:45:00|1205.21|1202.41|1203.88|1201.08|1205.24|1202.44|1203.88|1201.08|0
1656021000000|2022-06-23 21:50:00|1204.03|1201.23|1204.21|1201.41|1204.21|1201.41|1203.84|1201.04|0
1656021300000|2022-06-23 21:55:00|1203.99|1201.19|1203.6|1200.8|1203.99|1201.19|1203.52|1200.72|0
1656021600000|2022-06-23 22:00:00|1204.82|1202.02|1202.25|1199.45|1204.82|1202.02|1202.13|1199.33|0
1656021900000|2022-06-23 22:05:00|1202.13|1199.33|1203.72|1200.92|1204.45|1201.65|1201.02|1198.22|0
1656022200000|2022-06-23 22:10:00|1204.94|1202.14|1203.47|1200.67|1206.41|1203.61|1203.47|1200.67|0
1656022500000|2022-06-23 22:15:00|1203.23|1200.43|1203.96|1201.16|1203.96|1201.16|1202|1199.2|0
1656022800000|2022-06-23 22:20:00|1203.84|1201.04|1203.11|1200.31|1204.7|1201.9|1203.11|1200.31|0
1656023100000|2022-06-23 22:25:00|1203.22|1200.42|1205.92|1203.12|1205.92|1203.12|1202|1199.2|0
1656023400000|2022-06-23 22:30:00|1205.67|1202.87|1205.18|1202.38|1205.67|1202.87|1204.2|1201.4|0
1656023700000|2022-06-23 22:35:00|1204.94|1202.14|1203.71|1200.91|1205.92|1203.12|1203.71|1200.91|0
1656024000000|2022-06-23 22:40:00|1203.47|1200.67|1202.73|1199.93|1203.47|1200.67|1202.37|1199.57|0
1656024300000|2022-06-23 22:45:00|1202.37|1199.57|1200.04|1197.24|1202.49|1199.69|1199.19|1196.39|0
1656024600000|2022-06-23 22:50:00|1200.17|1197.37|1199.43|1196.63|1200.28|1197.48|1199.06|1196.26|0
1656024900000|2022-06-23 22:55:00|1199.55|1196.75|1200.17|1197.37|1201.26|1198.46|1199.55|1196.75|0
1656025200000|2022-06-23 23:00:00|1199.79|1196.99|1199.79|1196.99|1200.77|1197.97|1198.08|1195.28|0
1656025500000|2022-06-23 23:05:00|1199.43|1196.63|1199.3|1196.5|1200.77|1197.97|1199.3|1196.5|0
1656025800000|2022-06-23 23:10:00|1199.19|1196.39|1198.81|1196.01|1199.19|1196.39|1198.21|1195.41|0
1656026100000|2022-06-23 23:15:00|1198.94|1196.14|1200.53|1197.73|1200.53|1197.73|1198.81|1196.01|0
1656026400000|2022-06-23 23:20:00|1200.28|1197.48|1200.04|1197.24|1200.53|1197.73|1199.79|1196.99|0
1656026700000|2022-06-23 23:25:00|1200.16|1197.36|1198.57|1195.77|1200.77|1197.97|1198.57|1195.77|0
1656027000000|2022-06-23 23:30:00|1199.43|1196.63|1199.06|1196.26|1200.65|1197.85|1197.59|1194.79|0
1656027300000|2022-06-23 23:35:00|1199.18|1196.38|1199.06|1196.26|1199.18|1196.38|1198.08|1195.28|0
1656027600000|2022-06-23 23:40:00|1198.57|1195.77|1199.18|1196.38|1199.55|1196.75|1198.08|1195.28|0
1656027900000|2022-06-23 23:45:00|1199.3|1196.5|1200.28|1197.48|1200.53|1197.73|1198.81|1196.01|0
1656028200000|2022-06-23 23:50:00|1200.04|1197.24|1201.63|1198.83|1201.63|1198.83|1199.55|1196.75|0
1656028500000|2022-06-23 23:55:00|1201.75|1198.95|1204.69|1201.89|1205.92|1203.12|1201.75|1198.95|0
1656028800000|2022-06-24 00:00:00|1204.33|1201.53|1202.61|1199.81|1207.88|1205.08|1202.49|1199.69|0
1656029100000|2022-06-24 00:05:00|1202.73|1199.93|1201.02|1198.22|1203.59|1200.79|1200.04|1197.24|0
1656029400000|2022-06-24 00:10:00|1200.04|1197.24|1202.48|1199.68|1203.59|1200.79|1199.3|1196.5|0
1656029700000|2022-06-24 00:15:00|1202.73|1199.93|1199.18|1196.38|1205.42|1202.62|1199.06|1196.26|0
1656030000000|2022-06-24 00:20:00|1199.06|1196.26|1197.96|1195.16|1199.06|1196.26|1196.12|1193.32|0
1656030300000|2022-06-24 00:25:00|1197.83|1195.03|1200.65|1197.85|1201.01|1198.21|1197.59|1194.79|0
1656030600000|2022-06-24 00:30:00|1200.77|1197.97|1201.14|1198.34|1203.22|1200.42|1200.03|1197.23|0
1656030900000|2022-06-24 00:35:00|1201.26|1198.46|1200.65|1197.85|1202.12|1199.32|1199.54|1196.74|0
1656031200000|2022-06-24 00:40:00|1200.41|1197.61|1198.07|1195.27|1200.65|1197.85|1197.96|1195.16|0
1656031500000|2022-06-24 00:45:00|1198.2|1195.4|1196.24|1193.44|1198.2|1195.4|1194.65|1191.85|0
1656031800000|2022-06-24 00:50:00|1196.12|1193.32|1196.98|1194.18|1198.2|1195.4|1195.75|1192.95|0
1656032100000|2022-06-24 00:55:00|1196.85|1194.05|1195.38|1192.58|1197.34|1194.54|1195.14|1192.34|0
1656032400000|2022-06-24 01:00:00|1195.63|1192.83|1195.51|1192.71|1197.09|1194.29|1195.51|1192.71|0
1656032700000|2022-06-24 01:05:00|1195.38|1192.58|1197.83|1195.03|1198.07|1195.27|1195.14|1192.34|0
1656033000000|2022-06-24 01:10:00|1197.71|1194.91|1193.91|1191.11|1197.71|1194.91|1193.91|1191.11|0
1656033300000|2022-06-24 01:15:00|1193.79|1190.99|1195.38|1192.58|1195.75|1192.95|1192.08|1189.28|0
1656033600000|2022-06-24 01:20:00|1194.89|1192.09|1189.26|1186.46|1194.89|1192.09|1188.77|1185.97|0
1656033900000|2022-06-24 01:25:00|1189.02|1186.22|1191.71|1188.91|1191.95|1189.15|1188.77|1185.97|0
1656034200000|2022-06-24 01:30:00|1191.59|1188.79|1190.24|1187.44|1193.18|1190.38|1190.24|1187.44|0
1656034500000|2022-06-24 01:35:00|1189.75|1186.95|1189.75|1186.95|1190.61|1187.81|1186.81|1184.01|0
1656034800000|2022-06-24 01:40:00|1189.26|1186.46|1186.32|1183.52|1189.99|1187.19|1185.35|1182.55|0
1656035100000|2022-06-24 01:45:00|1186.08|1183.28|1181.68|1178.88|1186.08|1183.28|1179.23|1176.43|0
1656035400000|2022-06-24 01:50:00|1181.43|1178.63|1183.39|1180.59|1183.63|1180.83|1179.97|1177.17|0
1656035700000|2022-06-24 01:55:00|1183.52|1180.72|1180.83|1178.03|1184.12|1181.32|1180.34|1177.54|0
1656036000000|2022-06-24 02:00:00|1180.94|1178.14|1182.41|1179.61|1182.54|1179.74|1180.21|1177.41|0
1656036300000|2022-06-24 02:05:00|1182.66|1179.86|1179.97|1177.17|1182.9|1180.1|1179.97|1177.17|0
1656036600000|2022-06-24 02:10:00|1179.85|1177.05|1174.1|1171.3|1179.85|1177.05|1174.1|1171.3|0
1656036900000|2022-06-24 02:15:00|1173.86|1171.06|1172.88|1170.08|1174.35|1171.55|1172.15|1169.35|0
1656037200000|2022-06-24 02:20:00|1172.76|1169.96|1175.32|1172.52|1175.32|1172.52|1172.15|1169.35|0
1656037500000|2022-06-24 02:25:00|1175.57|1172.77|1173.37|1170.57|1175.81|1173.01|1173.12|1170.32|0
1656037800000|2022-06-24 02:30:00|1173.61|1170.81|1173.37|1170.57|1174.35|1171.55|1172.52|1169.72|0
1656038100000|2022-06-24 02:35:00|1173.5|1170.7|1172.76|1169.96|1173.61|1170.81|1172.52|1169.72|0
1656038400000|2022-06-24 02:40:00|1172.64|1169.84|1173.12|1170.32|1173.86|1171.06|1172.39|1169.59|0
1656038700000|2022-06-24 02:45:00|1172.88|1170.08|1169.83|1167.03|1172.88|1170.08|1169.22|1166.42|0
1656039000000|2022-06-24 02:50:00|1169.59|1166.79|1168.61|1165.81|1169.95|1167.15|1168.24|1165.44|0
1656039300000|2022-06-24 02:55:00|1168.73|1165.93|1169.34|1166.54|1170.08|1167.28|1168.73|1165.93|0
1656039600000|2022-06-24 03:00:00|1169.22|1166.42|1168.97|1166.17|1169.95|1167.15|1167.75|1164.95|0
1656039900000|2022-06-24 03:05:00|1168.85|1166.05|1170.19|1167.39|1170.44|1167.64|1168.37|1165.57|0
1656040200000|2022-06-24 03:10:00|1169.95|1167.15|1171.9|1169.1|1172.39|1169.59|1169.95|1167.15|0
1656040500000|2022-06-24 03:15:00|1172.03|1169.23|1172.27|1169.47|1172.88|1170.08|1170.92|1168.12|0
1656040800000|2022-06-24 03:20:00|1172.39|1169.59|1172.63|1169.83|1173.85|1171.05|1172.14|1169.34|0
1656041100000|2022-06-24 03:25:00|1172.88|1170.08|1174.83|1172.03|1175.69|1172.89|1172.88|1170.08|0
1656041400000|2022-06-24 03:30:00|1174.71|1171.91|1174.96|1172.16|1175.56|1172.76|1173.74|1170.94|0
1656041700000|2022-06-24 03:35:00|1174.83|1172.03|1173.61|1170.81|1175.07|1172.27|1173.61|1170.81|0
1656042000000|2022-06-24 03:40:00|1173.85|1171.05|1174.22|1171.42|1174.59|1171.79|1172.88|1170.08|0
1656042300000|2022-06-24 03:45:00|1174.1|1171.3|1175.32|1172.52|1175.56|1172.76|1174.1|1171.3|0
1656042600000|2022-06-24 03:50:00|1175.07|1172.27|1174.1|1171.3|1175.32|1172.52|1173.61|1170.81|0
1656042900000|2022-06-24 03:55:00|1174.34|1171.54|1174.83|1172.03|1175.44|1172.64|1173.98|1171.18|0
1656043200000|2022-06-24 04:00:00|1174.96|1172.16|1171.65|1168.85|1175.32|1172.52|1171.17|1168.37|0
1656043500000|2022-06-24 04:05:00|1171.78|1168.98|1170.92|1168.12|1171.9|1169.1|1170.43|1167.63|0
1656043800000|2022-06-24 04:10:00|1171.05|1168.25|1170.92|1168.12|1171.65|1168.85|1169.46|1166.66|0
1656044100000|2022-06-24 04:15:00|1170.68|1167.88|1164.82|1162.02|1170.68|1167.88|1164.57|1161.77|0
1656044400000|2022-06-24 04:20:00|1164.95|1162.15|1160.92|1158.12|1165.31|1162.51|1160.18|1157.38|0
1656044700000|2022-06-24 04:25:00|1161.16|1158.36|1163.35|1160.55|1163.48|1160.68|1160.92|1158.12|0
1656045000000|2022-06-24 04:30:00|1163.24|1160.44|1161.53|1158.73|1163.48|1160.68|1161.4|1158.6|0
1656045300000|2022-06-24 04:35:00|1161.4|1158.6|1162.87|1160.07|1163.11|1160.31|1160.92|1158.12|0
1656045600000|2022-06-24 04:40:00|1163.11|1160.31|1163.11|1160.31|1163.84|1161.04|1162.87|1160.07|0
1656045900000|2022-06-24 04:45:00|1162.99|1160.19|1163.48|1160.68|1163.84|1161.04|1162.87|1160.07|0
1656046200000|2022-06-24 04:50:00|1163.84|1161.04|1162.62|1159.82|1164.09|1161.29|1162.38|1159.58|0
1656046500000|2022-06-24 04:55:00|1162.5|1159.7|1162.38|1159.58|1162.87|1160.07|1160.8|1158|0
1656046800000|2022-06-24 05:00:00|1162.13|1159.33|1162.75|1159.95|1165.3|1162.5|1161.28|1158.48|0
1656047100000|2022-06-24 05:05:00|1162.38|1159.58|1163.48|1160.68|1163.48|1160.68|1158.96|1156.16|0
1656047400000|2022-06-24 05:10:00|1163.11|1160.31|1163.48|1160.68|1164.33|1161.53|1162.02|1159.22|0
1656047700000|2022-06-24 05:15:00|1163.35|1160.55|1163.23|1160.43|1164.08|1161.28|1162.38|1159.58|0
1656048000000|2022-06-24 05:20:00|1163.11|1160.31|1163.6|1160.8|1164.21|1161.41|1161.28|1158.48|0
1656048300000|2022-06-24 05:25:00|1163.84|1161.04|1159.94|1157.14|1165.19|1162.39|1159.69|1156.89|0
1656048600000|2022-06-24 05:30:00|1160.06|1157.26|1160.82|1158.02|1161.4|1158.6|1159.94|1157.14|0
1656048900000|2022-06-24 05:35:00|1160.58|1157.78|1158.03|1155.23|1161.07|1158.27|1158.03|1155.23|0
1656049200000|2022-06-24 05:40:00|1157.29|1154.49|1156.92|1154.12|1157.9|1155.1|1156.68|1153.88|0
1656049500000|2022-06-24 05:45:00|1157.41|1154.61|1158.02|1155.22|1158.39|1155.59|1156.92|1154.12|0
1656049800000|2022-06-24 05:50:00|1158.14|1155.34|1158.87|1156.07|1160.58|1157.78|1158.14|1155.34|0
1656050100000|2022-06-24 05:55:00|1158.63|1155.83|1161.31|1158.51|1162.53|1159.73|1158.51|1155.71|0
1656050400000|2022-06-24 06:00:00|1162.28|1159.48|1163.26|1160.46|1164.72|1161.92|1162.04|1159.24|0
1656050700000|2022-06-24 06:05:00|1163.01|1160.21|1165.7|1162.9|1165.94|1163.14|1161.8|1159|0
1656051000000|2022-06-24 06:10:00|1166.07|1163.27|1162.9|1160.1|1166.18|1163.38|1162.28|1159.48|0
1656051300000|2022-06-24 06:15:00|1162.77|1159.97|1163.75|1160.95|1165.34|1162.54|1162.04|1159.24|0
1656051600000|2022-06-24 06:20:00|1163.63|1160.83|1162.9|1160.1|1165.45|1162.65|1162.28|1159.48|0
1656051900000|2022-06-24 06:25:00|1163.5|1160.7|1164.48|1161.68|1165.21|1162.41|1163.26|1160.46|0
1656052200000|2022-06-24 06:30:00|1164.72|1161.92|1166.91|1164.11|1167.65|1164.85|1163.26|1160.46|0
1656052500000|2022-06-24 06:35:00|1167.04|1164.24|1166.07|1163.27|1168.13|1165.33|1166.07|1163.27|0
1656052800000|2022-06-24 06:40:00|1165.58|1162.78|1165.69|1162.89|1167.04|1164.24|1164.72|1161.92|0
1656053100000|2022-06-24 06:45:00|1165.82|1163.02|1165.94|1163.14|1166.91|1164.11|1165.21|1162.41|0
1656053400000|2022-06-24 06:50:00|1166.06|1163.26|1166.67|1163.87|1166.91|1164.11|1165.45|1162.65|0
1656053700000|2022-06-24 06:55:00|1166.8|1164|1168.62|1165.82|1169.11|1166.31|1166.8|1164|0
1656054000000|2022-06-24 07:00:00|1168.26|1165.46|1170.33|1167.53|1172.65|1169.85|1168.26|1165.46|0
1656054300000|2022-06-24 07:05:00|1170.13|1167.73|1165.68|1163.28|1171.18|1168.78|1164.7|1162.3|0
1656054600000|2022-06-24 07:10:00|1166.17|1163.77|1168.37|1165.97|1168.86|1166.46|1164.7|1162.3|0
1656054900000|2022-06-24 07:15:00|1168.49|1166.09|1170.88|1168.48|1172.84|1170.44|1167.27|1164.87|0
1656055200000|2022-06-24 07:20:00|1171.13|1168.73|1171.74|1169.34|1172.1|1169.7|1169.3|1166.9|0
1656055500000|2022-06-24 07:25:00|1171.61|1169.21|1168.68|1166.28|1172.1|1169.7|1168.44|1166.04|0
1656055800000|2022-06-24 07:30:00|1168.81|1166.41|1165.64|1163.24|1169.17|1166.77|1164.78|1162.38|0
1656056100000|2022-06-24 07:35:00|1165.75|1163.35|1165.02|1162.62|1167.95|1165.55|1164.29|1161.89|0
1656056400000|2022-06-24 07:40:00|1165.27|1162.87|1163.07|1160.67|1166.37|1163.97|1162.58|1160.18|0
1656056700000|2022-06-24 07:45:00|1163.31|1160.91|1163.56|1161.16|1165.02|1162.62|1162.58|1160.18|0
1656057000000|2022-06-24 07:50:00|1163.68|1161.28|1163.56|1161.16|1163.8|1161.4|1160.87|1158.47|0
1656057300000|2022-06-24 07:55:00|1163.31|1160.91|1164.29|1161.89|1164.78|1162.38|1161.6|1159.2|0
1656057600000|2022-06-24 08:00:00|1163.31|1160.91|1164.78|1162.38|1166|1163.6|1161.12|1158.72|0
1656057900000|2022-06-24 08:05:00|1165.02|1162.62|1166.97|1164.57|1167.22|1164.82|1164.53|1162.13|0
1656058200000|2022-06-24 08:10:00|1166.86|1164.46|1168.56|1166.16|1169.41|1167.01|1165.51|1163.11|0
1656058500000|2022-06-24 08:15:00|1169.17|1166.77|1166|1163.6|1169.17|1166.77|1165.26|1162.86|0
1656058800000|2022-06-24 08:20:00|1166.12|1163.72|1170.15|1167.75|1172.1|1169.7|1165.39|1162.99|0
1656059100000|2022-06-24 08:25:00|1170.03|1167.63|1166.24|1163.84|1171.12|1168.72|1166.24|1163.84|0
1656059400000|2022-06-24 08:30:00|1166.48|1164.08|1164.9|1162.5|1168.19|1165.79|1164.77|1162.37|0
1656059700000|2022-06-24 08:35:00|1164.77|1162.37|1164.29|1161.89|1166.12|1163.72|1163.31|1160.91|0
1656060000000|2022-06-24 08:40:00|1164.66|1162.26|1163.8|1161.4|1165.26|1162.86|1163.19|1160.79|0
1656060300000|2022-06-24 08:45:00|1163.68|1161.28|1165.75|1163.35|1165.75|1163.35|1163.06|1160.66|0
1656060600000|2022-06-24 08:50:00|1165.99|1163.59|1165.39|1162.99|1167.7|1165.3|1164.53|1162.13|0
1656060900000|2022-06-24 08:55:00|1165.26|1162.86|1164.41|1162.01|1165.75|1163.35|1163.06|1160.66|0
1656061200000|2022-06-24 09:00:00|1164.53|1162.13|1165.63|1163.23|1166.48|1164.08|1164.04|1161.64|0
1656061500000|2022-06-24 09:05:00|1165.5|1163.1|1163.06|1160.66|1166.85|1164.45|1163.06|1160.66|0
1656061800000|2022-06-24 09:10:00|1163.43|1161.03|1161.97|1159.57|1163.68|1161.28|1160.99|1158.59|0
1656062100000|2022-06-24 09:15:00|1161.72|1159.32|1161.85|1159.45|1162.94|1160.54|1161.12|1158.72|0
1656062400000|2022-06-24 09:20:00|1161.97|1159.57|1162.09|1159.69|1162.7|1160.3|1161.24|1158.84|0
1656062700000|2022-06-24 09:25:00|1161.97|1159.57|1164.65|1162.25|1165.63|1163.23|1161.97|1159.57|0
1656063000000|2022-06-24 09:30:00|1164.54|1162.14|1163.42|1161.02|1166.1|1163.7|1163.42|1161.02|0
1656063300000|2022-06-24 09:35:00|1163.54|1161.14|1166.23|1163.83|1166.34|1163.94|1162.93|1160.53|0
1656063600000|2022-06-24 09:40:00|1166.1|1163.7|1163.42|1161.02|1166.47|1164.07|1163.17|1160.77|0
1656063900000|2022-06-24 09:45:00|1163.54|1161.14|1163.42|1161.02|1163.79|1161.39|1161.71|1159.31|0
1656064200000|2022-06-24 09:50:00|1163.54|1161.14|1162.81|1160.41|1165.12|1162.72|1162.44|1160.04|0
1656064500000|2022-06-24 09:55:00|1162.68|1160.28|1160|1157.6|1163.9|1161.5|1159.76|1157.36|0
1656064800000|2022-06-24 10:00:00|1159.76|1157.36|1157.56|1155.16|1160.49|1158.09|1156.96|1154.56|0
1656065100000|2022-06-24 10:05:00|1157.81|1155.41|1156.34|1153.94|1160.49|1158.09|1156.23|1153.83|0
1656065400000|2022-06-24 10:10:00|1156.1|1153.7|1157.32|1154.92|1158.05|1155.65|1156.1|1153.7|0
1656065700000|2022-06-24 10:15:00|1157.56|1155.16|1157.78|1155.38|1158.54|1156.14|1156.83|1154.43|0
1656066000000|2022-06-24 10:20:00|1157.53|1155.13|1160.44|1158.04|1160.44|1158.04|1157.49|1155.09|0
1656066300000|2022-06-24 10:25:00|1160.56|1158.16|1160.32|1157.92|1161.18|1158.78|1159.83|1157.43|0
1656066600000|2022-06-24 10:30:00|1160.56|1158.16|1157.14|1154.74|1161.05|1158.65|1157.14|1154.74|0
1656066900000|2022-06-24 10:35:00|1158.12|1155.72|1159.09|1156.69|1159.83|1157.43|1157.76|1155.36|0
1656067200000|2022-06-24 10:40:00|1159.34|1156.94|1160.32|1157.92|1161.05|1158.65|1159.09|1156.69|0
1656067500000|2022-06-24 10:45:00|1160.56|1158.16|1160.07|1157.67|1160.8|1158.4|1159.22|1156.82|0
1656067800000|2022-06-24 10:50:00|1159.95|1157.55|1160.8|1158.4|1162.15|1159.75|1159.34|1156.94|0
1656068100000|2022-06-24 10:55:00|1161.05|1158.65|1161.05|1158.65|1163.25|1160.85|1160.31|1157.91|0
1656068400000|2022-06-24 11:00:00|1161.54|1159.14|1162.02|1159.62|1162.51|1160.11|1160.56|1158.16|0
1656068700000|2022-06-24 11:05:00|1162.27|1159.87|1161.78|1159.38|1162.76|1160.36|1161.78|1159.38|0
1656069000000|2022-06-24 11:10:00|1162.02|1159.62|1160.2|1157.8|1162.64|1160.24|1160.07|1157.67|0
1656069300000|2022-06-24 11:15:00|1160.31|1157.91|1159.34|1156.94|1161.29|1158.89|1159.34|1156.94|0
1656069600000|2022-06-24 11:20:00|1159.22|1156.82|1159.34|1156.94|1160.56|1158.16|1158.85|1156.45|0
1656069900000|2022-06-24 11:25:00|1159.71|1157.31|1158.11|1155.71|1161.05|1158.65|1158.11|1155.71|0
1656070200000|2022-06-24 11:30:00|1157.87|1155.47|1156.89|1154.49|1158.85|1156.45|1155.92|1153.52|0
1656070500000|2022-06-24 11:35:00|1157.14|1154.74|1160.56|1158.16|1160.56|1158.16|1156.89|1154.49|0
1656070800000|2022-06-24 11:40:00|1160.8|1158.4|1162.51|1160.11|1162.51|1160.11|1160.07|1157.67|0
1656071100000|2022-06-24 11:45:00|1162.76|1160.36|1165.44|1163.04|1165.93|1163.53|1162.02|1159.62|0
1656071400000|2022-06-24 11:50:00|1165.2|1162.8|1163.49|1161.09|1165.69|1163.29|1163.37|1160.97|0
1656071700000|2022-06-24 11:55:00|1163.62|1161.22|1163.73|1161.33|1164.22|1161.82|1162.39|1159.99|0
1656072000000|2022-06-24 12:00:00|1163.49|1161.09|1162.02|1159.62|1165.2|1162.8|1161.53|1159.13|0
1656072300000|2022-06-24 12:05:00|1162.51|1160.11|1160.56|1158.16|1163.73|1161.33|1159.46|1157.06|0
1656072600000|2022-06-24 12:10:00|1160.68|1158.28|1160.31|1157.91|1160.8|1158.4|1159.58|1157.18|0
1656072900000|2022-06-24 12:15:00|1160.19|1157.79|1159.82|1157.42|1161.29|1158.89|1159.33|1156.93|0
1656073200000|2022-06-24 12:20:00|1159.58|1157.18|1162.75|1160.35|1163.24|1160.84|1158.6|1156.2|0
1656073500000|2022-06-24 12:25:00|1162.51|1160.11|1163.37|1160.97|1163.61|1161.21|1161.04|1158.64|0
1656073800000|2022-06-24 12:30:00|1163.49|1161.09|1163.47|1161.07|1163.86|1161.46|1162.38|1159.98|0
1656074100000|2022-06-24 12:35:00|1163.11|1160.71|1162.25|1159.85|1163.47|1161.07|1161.27|1158.87|0
1656074400000|2022-06-24 12:40:00|1162.5|1160.1|1160.54|1158.14|1162.5|1160.1|1160.05|1157.65|0
1656074700000|2022-06-24 12:45:00|1160.3|1157.9|1162.62|1160.22|1164.21|1161.81|1160.3|1157.9|0
1656075000000|2022-06-24 12:50:00|1162.98|1160.58|1164.45|1162.05|1164.69|1162.29|1162.98|1160.58|0
1656075300000|2022-06-24 12:55:00|1164.21|1161.81|1163.96|1161.56|1165.18|1162.78|1163.23|1160.83|0
1656075600000|2022-06-24 13:00:00|1164.45|1162.05|1161.76|1159.36|1164.69|1162.29|1161.52|1159.12|0
1656075900000|2022-06-24 13:05:00|1161.52|1159.12|1159.81|1157.41|1162.49|1160.09|1159.2|1156.8|0
1656076200000|2022-06-24 13:10:00|1159.56|1157.16|1160.54|1158.14|1161.52|1159.12|1159.56|1157.16|0
1656076500000|2022-06-24 13:15:00|1160.29|1157.89|1159.07|1156.67|1161.27|1158.87|1158.34|1155.94|0
1656076800000|2022-06-24 13:20:00|1158.83|1156.43|1157.12|1154.72|1159.56|1157.16|1156.63|1154.23|0
1656077100000|2022-06-24 13:25:00|1157|1154.6|1158.1|1155.7|1160.29|1157.89|1156.14|1153.74|0
1656077400000|2022-06-24 13:30:00|1157.98|1155.58|1146.13|1143.73|1158.1|1155.7|1146.13|1143.73|0
1656077700000|2022-06-24 13:35:00|1145.65|1143.25|1149.21|1146.81|1152.63|1150.23|1142.86|1140.46|0
1656078000000|2022-06-24 13:40:00|1148.96|1146.56|1138.89|1136.49|1150.67|1148.27|1138.15|1135.75|0
1656078300000|2022-06-24 13:45:00|1138.77|1136.37|1133.04|1130.64|1141.08|1138.68|1133.04|1130.64|0
1656078600000|2022-06-24 13:50:00|1133.28|1130.88|1132.68|1130.28|1134.76|1132.36|1131.58|1129.18|0
1656078900000|2022-06-24 13:55:00|1132.93|1130.53|1134.87|1132.47|1137.07|1134.67|1131.95|1129.55|0
1656079200000|2022-06-24 14:00:00|1128.43|1126.03|1113.32|1110.92|1128.43|1126.03|1106.63|1104.23|0
1656079500000|2022-06-24 14:05:00|1113.44|1111.04|1104.03|1101.63|1113.44|1111.04|1102.57|1100.17|0
1656079800000|2022-06-24 14:10:00|1103.55|1101.15|1110.28|1107.88|1111.98|1109.58|1103.06|1100.66|0
1656080100000|2022-06-24 14:15:00|1110.52|1108.12|1107.02|1104.62|1110.52|1108.12|1104.1|1101.7|0
1656080400000|2022-06-24 14:20:00|1106.77|1104.37|1104.6|1102.2|1107.02|1104.62|1101.45|1099.05|0
1656080700000|2022-06-24 14:25:00|1104.12|1101.72|1107.52|1105.12|1109.95|1107.55|1104.12|1101.72|0
1656081000000|2022-06-24 14:30:00|1106.55|1104.15|1107.76|1105.36|1109.7|1107.3|1105.33|1102.93|0
1656081300000|2022-06-24 14:35:00|1107.27|1104.87|1111.16|1108.76|1112.62|1110.22|1106.3|1103.9|0
1656081600000|2022-06-24 14:40:00|1110.92|1108.52|1113.1|1110.7|1115.54|1113.14|1110.92|1108.52|0
1656081900000|2022-06-24 14:45:00|1113.59|1111.19|1108|1105.6|1115.54|1113.14|1106.55|1104.15|0
1656082200000|2022-06-24 14:50:00|1107.03|1104.63|1108.49|1106.09|1110.67|1108.27|1107.03|1104.63|0
1656082500000|2022-06-24 14:55:00|1108.24|1105.84|1107.76|1105.36|1110.43|1108.03|1104.6|1102.2|0
1656082800000|2022-06-24 15:00:00|1107.27|1104.87|1101.69|1099.29|1108|1105.6|1101.45|1099.05|0
1656083100000|2022-06-24 15:05:00|1101.93|1099.53|1103.15|1100.75|1105.33|1102.93|1101.2|1098.8|0
1656083400000|2022-06-24 15:10:00|1102.66|1100.26|1107.27|1104.87|1107.27|1104.87|1102.42|1100.02|0
1656083700000|2022-06-24 15:15:00|1107.76|1105.36|1111.53|1109.13|1112.86|1110.46|1107.27|1104.87|0
1656084000000|2022-06-24 15:20:00|1111.64|1109.24|1108.97|1106.57|1111.89|1109.49|1107.76|1105.36|0
1656084300000|2022-06-24 15:25:00|1108.73|1106.33|1103.76|1101.36|1109.21|1106.81|1103.39|1100.99|0
1656084600000|2022-06-24 15:30:00|1103.87|1101.47|1106.06|1103.66|1106.06|1103.66|1103.39|1100.99|0
1656084900000|2022-06-24 15:35:00|1106.79|1104.39|1102.66|1100.26|1107.27|1104.87|1102.42|1100.02|0
1656085200000|2022-06-24 15:40:00|1103.39|1100.99|1102.66|1100.26|1104.11|1101.71|1101.44|1099.04|0
1656085500000|2022-06-24 15:45:00|1102.9|1100.5|1105.33|1102.93|1105.81|1103.41|1102.9|1100.5|0
1656085800000|2022-06-24 15:50:00|1105.08|1102.68|1102.41|1100.01|1106.3|1103.9|1100.96|1098.56|0
1656086100000|2022-06-24 15:55:00|1102.17|1099.77|1102.66|1100.26|1105.81|1103.41|1101.93|1099.53|0
1656086400000|2022-06-24 16:00:00|1102.41|1100.01|1099.74|1097.34|1103.87|1101.47|1098.77|1096.37|0
1656086700000|2022-06-24 16:05:00|1100.23|1097.83|1100.96|1098.56|1100.96|1098.56|1099.02|1096.62|0
1656087000000|2022-06-24 16:10:00|1100.71|1098.31|1100.27|1097.87|1100.96|1098.56|1099.4|1097|0
1656087300000|2022-06-24 16:15:00|1099.79|1097.39|1099.06|1096.66|1100.76|1098.36|1098.33|1095.93|0
1656087600000|2022-06-24 16:20:00|1098.82|1096.42|1101.91|1099.51|1104.16|1101.76|1098.57|1096.17|0
1656087900000|2022-06-24 16:25:00|1101.42|1099.02|1103.85|1101.45|1104.58|1102.18|1101.18|1098.78|0
1656088200000|2022-06-24 16:30:00|1103.61|1101.21|1106.09|1103.69|1106.33|1103.93|1102.21|1099.81|0
1656088500000|2022-06-24 16:35:00|1106.33|1103.93|1103.9|1101.5|1106.81|1104.41|1103.66|1101.26|0
1656088800000|2022-06-24 16:40:00|1103.66|1101.26|1100.01|1097.61|1104.38|1101.98|1099.53|1097.13|0
1656089100000|2022-06-24 16:45:00|1100.25|1097.85|1103.17|1100.77|1104.87|1102.47|1100.25|1097.85|0
1656089400000|2022-06-24 16:50:00|1102.68|1100.28|1100.98|1098.58|1103.65|1101.25|1100.98|1098.58|0
1656089700000|2022-06-24 16:55:00|1100.74|1098.34|1100.01|1097.61|1101.71|1099.31|1099.28|1096.88|0
1656090000000|2022-06-24 17:00:00|1100.25|1097.85|1098.31|1095.91|1101.47|1099.07|1096.85|1094.45|0
1656090300000|2022-06-24 17:05:00|1098.07|1095.67|1098.8|1096.4|1100.5|1098.1|1097.58|1095.18|0
1656090600000|2022-06-24 17:10:00|1098.55|1096.15|1096.37|1093.97|1098.55|1096.15|1096.37|1093.97|0
1656090900000|2022-06-24 17:15:00|1096.61|1094.21|1100.28|1097.88|1100.52|1098.12|1096.61|1094.21|0
1656091200000|2022-06-24 17:20:00|1100.04|1097.64|1100.03|1097.63|1101.49|1099.09|1098.82|1096.42|0
1656091500000|2022-06-24 17:25:00|1100.28|1097.88|1100.03|1097.63|1101.49|1099.09|1099.06|1096.66|0
1656091800000|2022-06-24 17:30:00|1099.79|1097.39|1099.55|1097.15|1101.98|1099.58|1098.58|1096.18|0
1656092100000|2022-06-24 17:35:00|1099.31|1096.91|1101.01|1098.61|1102.22|1099.82|1099.31|1096.91|0
1656092400000|2022-06-24 17:40:00|1101.49|1099.09|1098.82|1096.42|1102.46|1100.06|1098.09|1095.69|0
1656092700000|2022-06-24 17:45:00|1099.06|1096.66|1100.52|1098.12|1101|1098.6|1098.58|1096.18|0
1656093000000|2022-06-24 17:50:00|1100.28|1097.88|1102.46|1100.06|1102.7|1100.3|1098.82|1096.42|0
1656093300000|2022-06-24 17:55:00|1102.95|1100.55|1102.36|1099.96|1104.07|1101.67|1099.55|1097.15|0
1656093600000|2022-06-24 18:00:00|1102.12|1099.72|1102.36|1099.96|1103.09|1100.69|1100.18|1097.78|0
1656093900000|2022-06-24 18:05:00|1102.12|1099.72|1103.09|1100.69|1104.31|1101.91|1101.15|1098.75|0
1656094200000|2022-06-24 18:10:00|1102.85|1100.45|1100.91|1098.51|1102.85|1100.45|1099.45|1097.05|0
1656094500000|2022-06-24 18:15:00|1100.66|1098.26|1099.93|1097.53|1101.88|1099.48|1098.96|1096.56|0
1656094800000|2022-06-24 18:20:00|1099.69|1097.29|1100.9|1098.5|1102.36|1099.96|1099.45|1097.05|0
1656095100000|2022-06-24 18:25:00|1101.15|1098.75|1098.96|1096.56|1101.39|1098.99|1097.75|1095.35|0
1656095400000|2022-06-24 18:30:00|1098.72|1096.32|1096.53|1094.13|1099.2|1096.8|1096.05|1093.65|0
1656095700000|2022-06-24 18:35:00|1096.78|1094.38|1098.72|1096.32|1098.72|1096.32|1095.56|1093.16|0
1656096000000|2022-06-24 18:40:00|1098.96|1096.56|1097.76|1095.36|1099.69|1097.29|1096.53|1094.13|0
1656096300000|2022-06-24 18:45:00|1097.43|1095.03|1094.52|1092.12|1097.92|1095.52|1094.52|1092.12|0
1656096600000|2022-06-24 18:50:00|1094.76|1092.36|1094.76|1092.36|1095.97|1093.57|1094.52|1092.12|0
1656096900000|2022-06-24 18:55:00|1094.52|1092.12|1093.79|1091.39|1095.73|1093.33|1093.3|1090.9|0
1656097200000|2022-06-24 19:00:00|1093.3|1090.9|1093.72|1091.32|1095.24|1092.84|1093.3|1090.9|0
1656097500000|2022-06-24 19:05:00|1094.21|1091.81|1094.69|1092.29|1095.42|1093.02|1093.24|1090.84|0
1656097800000|2022-06-24 19:10:00|1095.18|1092.78|1093.72|1091.32|1095.91|1093.51|1093.72|1091.32|0
1656098100000|2022-06-24 19:15:00|1093.24|1090.84|1093|1090.6|1093.97|1091.57|1092.03|1089.63|0
1656098400000|2022-06-24 19:20:00|1092.75|1090.35|1091.99|1089.59|1093|1090.6|1091.74|1089.34|0
1656098700000|2022-06-24 19:25:00|1091.74|1089.34|1091.99|1089.59|1094.41|1092.01|1091.5|1089.1|0
1656099000000|2022-06-24 19:30:00|1092.23|1089.83|1094.32|1091.92|1094.32|1091.92|1091.41|1089.01|0
1656099300000|2022-06-24 19:35:00|1094.07|1091.67|1090.44|1088.04|1095.29|1092.89|1090.44|1088.04|0
1656099600000|2022-06-24 19:40:00|1090.19|1087.79|1087.77|1085.37|1090.68|1088.28|1087.77|1085.37|0
1656099900000|2022-06-24 19:45:00|1088.26|1085.86|1089.22|1086.82|1089.47|1087.07|1086.56|1084.16|0
1656100200000|2022-06-24 19:50:00|1088.11|1085.71|1081.53|1078.65|1088.35|1085.95|1080.8|1077.92|0
1656100500000|2022-06-24 19:55:00|1081.29|1078.41|1075.49|1072.61|1085.15|1082.27|1075.49|1072.61|0
1656100800000|2022-06-24 20:00:00|1075|1072.12|1079.93|1077.53|1080.42|1078.02|1073.8|1070.92|0
1656101100000|2022-06-24 20:05:00|1080.17|1077.77|1081.48|1079.08|1082.21|1079.81|1078.72|1076.32|0
1656101400000|2022-06-24 20:10:00|1081.72|1079.32|1082.69|1080.29|1083.66|1081.26|1080.75|1078.35|0
1656313500000|2022-06-27 07:05:00|1073.27|1070.87|1068.55|1066.15|1074.96|1072.56|1068.19|1065.79|0
1656313800000|2022-06-27 07:10:00|1068.79|1066.39|1068.92|1066.52|1070.49|1068.09|1066.86|1064.46|0
1656314100000|2022-06-27 07:15:00|1068.79|1066.39|1068.19|1065.79|1068.79|1066.39|1063.24|1060.84|0
1656314400000|2022-06-27 07:20:00|1067.83|1065.43|1063.12|1060.72|1067.95|1065.55|1062.51|1060.11|0
1656314700000|2022-06-27 07:25:00|1063.24|1060.84|1057.93|1055.53|1063.96|1061.56|1056.48|1054.08|0
1656315000000|2022-06-27 07:30:00|1057.44|1055.04|1050.94|1048.54|1058.65|1056.25|1050.94|1048.54|0
1656315300000|2022-06-27 07:35:00|1050.45|1048.05|1048.89|1046.49|1051.06|1048.66|1047.56|1045.16|0
1656315600000|2022-06-27 07:40:00|1049.49|1047.09|1055.27|1052.87|1055.27|1052.87|1049.13|1046.73|0
1656315900000|2022-06-27 07:45:00|1055.03|1052.63|1052.14|1049.74|1055.03|1052.63|1052.02|1049.62|0
1656316200000|2022-06-27 07:50:00|1052.38|1049.98|1049.49|1047.09|1052.38|1049.98|1048.52|1046.12|0
1656316500000|2022-06-27 07:55:00|1049.13|1046.73|1048.45|1046.05|1049.78|1047.38|1048.04|1045.64|0
1656316800000|2022-06-27 08:00:00|1048.69|1046.29|1048.69|1046.29|1050.62|1048.22|1046.52|1044.12|0
1656317100000|2022-06-27 08:05:00|1049.06|1046.66|1049.42|1047.02|1049.42|1047.02|1045.56|1043.16|0
1656317400000|2022-06-27 08:10:00|1049.54|1047.14|1046.65|1044.25|1050.14|1047.74|1046.65|1044.25|0
1656317700000|2022-06-27 08:15:00|1046.76|1044.36|1047.49|1045.09|1047.49|1045.09|1046.28|1043.88|0
1656318000000|2022-06-27 08:20:00|1047.24|1044.84|1049.41|1047.01|1049.54|1047.14|1046.76|1044.36|0
1656318300000|2022-06-27 08:25:00|1049.17|1046.77|1048.82|1046.42|1049.66|1047.26|1047.97|1045.57|0
1656318600000|2022-06-27 08:30:00|1048.93|1046.53|1050.14|1047.74|1050.75|1048.35|1048.45|1046.05|0
1656318900000|2022-06-27 08:35:00|1049.9|1047.5|1054.96|1052.56|1055.45|1053.05|1049.9|1047.5|0
1656319200000|2022-06-27 08:40:00|1054.72|1052.32|1054.72|1052.32|1056.17|1053.77|1053.76|1051.36|0
1656319500000|2022-06-27 08:45:00|1054.85|1052.45|1054.69|1052.29|1056.17|1053.77|1054|1051.6|0
1656319800000|2022-06-27 08:50:00|1054.45|1052.05|1058.07|1055.67|1058.07|1055.67|1053.85|1051.45|0
1656320100000|2022-06-27 08:55:00|1058.31|1055.91|1057.23|1054.83|1059.04|1056.64|1056.86|1054.46|0
1656320400000|2022-06-27 09:00:00|1057.11|1054.71|1057.83|1055.43|1057.83|1055.43|1056.62|1054.22|0
1656320700000|2022-06-27 09:05:00|1058.07|1055.67|1061.94|1059.54|1062.18|1059.78|1058.07|1055.67|0
1656321000000|2022-06-27 09:10:00|1061.7|1059.3|1058.07|1055.67|1061.7|1059.3|1056.14|1053.74|0
1656321300000|2022-06-27 09:15:00|1058.31|1055.91|1057.35|1054.95|1059.28|1056.88|1056.99|1054.59|0
1656321600000|2022-06-27 09:20:00|1057.1|1054.7|1056.75|1054.35|1057.47|1055.07|1055.06|1052.66|0
1656321900000|2022-06-27 09:25:00|1056.62|1054.22|1055.41|1053.01|1058.31|1055.91|1055.3|1052.9|0
1656322200000|2022-06-27 09:30:00|1055.9|1053.5|1057.59|1055.19|1057.59|1055.19|1054.69|1052.29|0
1656322500000|2022-06-27 09:35:00|1056.86|1054.46|1058.31|1055.91|1059.52|1057.12|1056.75|1054.35|0
1656322800000|2022-06-27 09:40:00|1058.07|1055.67|1057.34|1054.94|1059.76|1057.36|1057.1|1054.7|0
1656323100000|2022-06-27 09:45:00|1057.47|1055.07|1056.62|1054.22|1057.59|1055.19|1055.65|1053.25|0
1656323400000|2022-06-27 09:50:00|1056.86|1054.46|1058.79|1056.39|1058.79|1056.39|1056.14|1053.74|0
1656323700000|2022-06-27 09:55:00|1058.55|1056.15|1058.31|1055.91|1058.79|1056.39|1057.1|1054.7|0
1656324000000|2022-06-27 10:00:00|1058.07|1055.67|1058.43|1056.03|1060.13|1057.73|1057.1|1054.7|0
1656324300000|2022-06-27 10:05:00|1058.31|1055.91|1061.21|1058.81|1061.21|1058.81|1058.31|1055.91|0
1656324600000|2022-06-27 10:10:00|1061.09|1058.69|1062.66|1060.26|1062.66|1060.26|1060.72|1058.32|0
1656324900000|2022-06-27 10:15:00|1062.42|1060.02|1059.4|1057|1062.42|1060.02|1059.27|1056.87|0
1656325200000|2022-06-27 10:20:00|1059.27|1056.87|1060.97|1058.57|1060.97|1058.57|1058.92|1056.52|0
1656325500000|2022-06-27 10:25:00|1060.85|1058.45|1065.44|1063.04|1065.8|1063.4|1060.37|1057.97|0
1656325800000|2022-06-27 10:30:00|1065.56|1063.16|1063.35|1060.95|1066.04|1063.64|1062.66|1060.26|0
1656326100000|2022-06-27 10:35:00|1063.6|1061.2|1066.45|1064.05|1066.69|1064.29|1063.44|1061.04|0
1656326400000|2022-06-27 10:40:00|1066.21|1063.81|1064.28|1061.88|1068.15|1065.75|1063.92|1061.52|0
1656326700000|2022-06-27 10:45:00|1064.76|1062.36|1066.14|1063.74|1067.95|1065.55|1064.16|1061.76|0
1656327000000|2022-06-27 10:50:00|1066.38|1063.98|1065.04|1062.64|1066.86|1064.46|1064.8|1062.4|0
1656327300000|2022-06-27 10:55:00|1065.29|1062.89|1062.38|1059.98|1065.53|1063.13|1062.03|1059.63|0
1656327600000|2022-06-27 11:00:00|1062.14|1059.74|1061.42|1059.02|1063.24|1060.84|1061.18|1058.78|0
1656327900000|2022-06-27 11:05:00|1061.66|1059.26|1059.48|1057.08|1062.14|1059.74|1059.24|1056.84|0
1656328200000|2022-06-27 11:10:00|1059.24|1056.84|1058.52|1056.12|1059.72|1057.32|1058.27|1055.87|0
1656328500000|2022-06-27 11:15:00|1058.27|1055.87|1057.79|1055.39|1059.48|1057.08|1057.55|1055.15|0
1656328800000|2022-06-27 11:20:00|1058.03|1055.63|1058.52|1056.12|1058.52|1056.12|1057.79|1055.39|0
1656329100000|2022-06-27 11:25:00|1058.27|1055.87|1060.93|1058.53|1061.66|1059.26|1058.27|1055.87|0
1656329400000|2022-06-27 11:30:00|1061.06|1058.66|1057.06|1054.66|1061.06|1058.66|1057.06|1054.66|0
1656329700000|2022-06-27 11:35:00|1057.31|1054.91|1057.79|1055.39|1058.27|1055.87|1056.58|1054.18|0
1656330000000|2022-06-27 11:40:00|1057.67|1055.27|1057.31|1054.91|1058.27|1055.87|1056.82|1054.42|0
1656330300000|2022-06-27 11:45:00|1057.43|1055.03|1058.03|1055.63|1058.75|1056.35|1057.31|1054.91|0
1656330600000|2022-06-27 11:50:00|1057.55|1055.15|1058.75|1056.35|1059|1056.6|1057.55|1055.15|0
1656330900000|2022-06-27 11:55:00|1059|1056.6|1060.09|1057.69|1060.57|1058.17|1059|1056.6|0
1656331200000|2022-06-27 12:00:00|1059.96|1057.56|1059.48|1057.08|1060.45|1058.05|1058.75|1056.35|0
1656331500000|2022-06-27 12:05:00|1059.24|1056.84|1061.65|1059.25|1062.14|1059.74|1059|1056.6|0
1656331800000|2022-06-27 12:10:00|1061.9|1059.5|1061.65|1059.25|1064.07|1061.67|1059.96|1057.56|0
1656332100000|2022-06-27 12:15:00|1060.69|1058.29|1061.17|1058.77|1063.59|1061.19|1058.75|1056.35|0
1656332400000|2022-06-27 12:20:00|1060.93|1058.53|1062.86|1060.46|1063.1|1060.7|1060.69|1058.29|0
1656332700000|2022-06-27 12:25:00|1062.38|1059.98|1068.67|1066.27|1068.67|1066.27|1061.78|1059.38|0
1656333000000|2022-06-27 12:30:00|1067.7|1065.3|1072.78|1070.38|1073.75|1071.35|1066.25|1063.85|0
1656333300000|2022-06-27 12:35:00|1073.03|1070.63|1069.39|1066.99|1073.27|1070.87|1069.39|1066.99|0
1656333600000|2022-06-27 12:40:00|1069.52|1067.12|1067.94|1065.54|1070.6|1068.2|1066.97|1064.57|0
1656333900000|2022-06-27 12:45:00|1067.46|1065.06|1069.09|1066.69|1069.88|1067.48|1067.21|1064.81|0
1656334200000|2022-06-27 12:50:00|1069.33|1066.93|1072.6|1070.2|1072.72|1070.32|1068.12|1065.72|0
1656334500000|2022-06-27 12:55:00|1072.48|1070.08|1070.54|1068.14|1072.48|1070.08|1070.06|1067.66|0
1656334800000|2022-06-27 13:00:00|1070.06|1067.66|1067.64|1065.24|1070.54|1068.14|1066.91|1064.51|0
1656335100000|2022-06-27 13:05:00|1067.88|1065.48|1069.09|1066.69|1069.09|1066.69|1067.15|1064.75|0
1656335400000|2022-06-27 13:10:00|1069.33|1066.93|1066.67|1064.27|1070.3|1067.9|1066.43|1064.03|0
1656335700000|2022-06-27 13:15:00|1066.43|1064.03|1067.15|1064.75|1068.97|1066.57|1065.94|1063.54|0
1656336000000|2022-06-27 13:20:00|1067.39|1064.99|1065.94|1063.54|1067.64|1065.24|1064.25|1061.85|0
1656336300000|2022-06-27 13:25:00|1065.46|1063.06|1063.28|1060.88|1066.18|1063.78|1063.04|1060.64|0
1656336600000|2022-06-27 13:30:00|1064.25|1061.85|1080.16|1077.76|1081.01|1078.61|1061.35|1058.95|0
1656336900000|2022-06-27 13:35:00|1081.73|1079.33|1079.44|1077.04|1087.31|1084.91|1078.72|1076.32|0
1656337200000|2022-06-27 13:40:00|1079.93|1077.53|1088.3|1085.9|1090.11|1087.71|1079.93|1077.53|0
1656337500000|2022-06-27 13:45:00|1088.9|1086.5|1094.39|1091.99|1098.03|1095.63|1088.38|1085.98|0
1656337800000|2022-06-27 13:50:00|1094.87|1092.47|1085.47|1083.07|1096.33|1093.93|1084.98|1082.58|0
1656338100000|2022-06-27 13:55:00|1086.2|1083.8|1092.51|1090.11|1093.96|1091.56|1085.96|1083.56|0
1656338400000|2022-06-27 14:00:00|1092.63|1090.23|1077.47|1075.07|1092.63|1090.23|1075.53|1073.13|0
1656338700000|2022-06-27 14:05:00|1076.74|1074.34|1085.36|1082.96|1088.76|1086.36|1076.26|1073.86|0
1656339000000|2022-06-27 14:10:00|1084.87|1082.47|1087.91|1085.51|1091.67|1089.27|1083.66|1081.26|0
1656339300000|2022-06-27 14:15:00|1088.27|1085.87|1085.84|1083.44|1092.88|1090.48|1082.69|1080.29|0
1656339600000|2022-06-27 14:20:00|1086.08|1083.68|1087.05|1084.65|1089.97|1087.57|1079.29|1076.89|0
1656339900000|2022-06-27 14:25:00|1087.3|1084.9|1089.73|1087.33|1092.15|1089.75|1085.84|1083.44|0
1656340200000|2022-06-27 14:30:00|1091.43|1089.03|1084.31|1081.91|1092.15|1089.75|1082.69|1080.29|0
1656340500000|2022-06-27 14:35:00|1082.37|1079.97|1083.58|1081.18|1088.43|1086.03|1081.88|1079.48|0
1656340800000|2022-06-27 14:40:00|1083.82|1081.42|1077.52|1075.12|1086|1083.6|1077.28|1074.88|0
1656341100000|2022-06-27 14:45:00|1078.01|1075.61|1074.86|1072.46|1082.37|1079.97|1074.62|1072.22|0
1656341400000|2022-06-27 14:50:00|1074.37|1071.97|1070.51|1068.11|1074.86|1072.46|1068.81|1066.41|0
1656341700000|2022-06-27 14:55:00|1070.26|1067.86|1069.78|1067.38|1070.75|1068.35|1065.18|1062.78|0
1656342000000|2022-06-27 15:00:00|1069.29|1066.89|1072.69|1070.29|1074.14|1071.74|1067.84|1065.44|0
1656342300000|2022-06-27 15:05:00|1072.93|1070.53|1077.05|1074.65|1077.77|1075.37|1072.2|1069.8|0
1656342600000|2022-06-27 15:10:00|1078.02|1075.62|1076.06|1073.66|1079.21|1076.81|1074.36|1071.96|0
1656342900000|2022-06-27 15:15:00|1076.55|1074.15|1071.46|1069.06|1077.76|1075.36|1070.97|1068.57|0
1656343200000|2022-06-27 15:20:00|1071.7|1069.3|1064.71|1062.31|1072.91|1070.51|1064.19|1061.79|0
1656343500000|2022-06-27 15:25:00|1064.95|1062.55|1064.71|1062.31|1064.95|1062.55|1062.78|1060.38|0
1656343800000|2022-06-27 15:30:00|1064.47|1062.07|1069.79|1067.39|1070.04|1067.64|1064.47|1062.07|0
1656344100000|2022-06-27 15:35:00|1071|1068.6|1069.31|1066.91|1073.18|1070.78|1068.82|1066.42|0
1656344400000|2022-06-27 15:40:00|1069.07|1066.67|1064.95|1062.55|1069.92|1067.52|1063.74|1061.34|0
1656344700000|2022-06-27 15:45:00|1064.71|1062.31|1066.4|1064|1068.1|1065.7|1062.53|1060.13|0
1656345000000|2022-06-27 15:50:00|1066.89|1064.49|1069.31|1066.91|1069.79|1067.39|1066.4|1064|0
1656345300000|2022-06-27 15:55:00|1069.79|1067.39|1067.61|1065.21|1071.49|1069.09|1066.64|1064.24|0
1656345600000|2022-06-27 16:00:00|1068.34|1065.94|1074.39|1071.99|1076.33|1073.93|1066.4|1064|0
1656345900000|2022-06-27 16:05:00|1073.67|1071.27|1074.15|1071.75|1077.3|1074.9|1073.18|1070.78|0
1656346200000|2022-06-27 16:10:00|1074.64|1072.24|1075.61|1073.21|1077.3|1074.9|1073.18|1070.78|0
1656346500000|2022-06-27 16:15:00|1075.85|1073.45|1072.7|1070.3|1079.24|1076.84|1072.45|1070.05|0
1656346800000|2022-06-27 16:20:00|1072.45|1070.05|1077.54|1075.14|1077.79|1075.39|1071.49|1069.09|0
1656347100000|2022-06-27 16:25:00|1077.79|1075.39|1081.89|1079.49|1083.59|1081.19|1076.82|1074.42|0
1656347400000|2022-06-27 16:30:00|1082.62|1080.22|1085.77|1083.37|1087.47|1085.07|1082.38|1079.98|0
1656347700000|2022-06-27 16:35:00|1086.98|1084.58|1082.38|1079.98|1087.71|1085.31|1081.53|1079.13|0
1656348000000|2022-06-27 16:40:00|1082.62|1080.22|1077.77|1075.37|1083.35|1080.95|1077.77|1075.37|0
1656348300000|2022-06-27 16:45:00|1077.17|1074.77|1077.29|1074.89|1080.92|1078.52|1076.32|1073.92|0
1656348600000|2022-06-27 16:50:00|1077.77|1075.37|1074.62|1072.22|1078.5|1076.1|1073.9|1071.5|0
1656348900000|2022-06-27 16:55:00|1074.14|1071.74|1075.23|1072.83|1078.74|1076.34|1073.66|1071.26|0
1656349200000|2022-06-27 17:00:00|1074.14|1071.74|1081.16|1078.76|1082.86|1080.46|1074.14|1071.74|0
1656349500000|2022-06-27 17:05:00|1081.41|1079.01|1081.77|1079.37|1086.01|1083.61|1081.41|1079.01|0
1656349800000|2022-06-27 17:10:00|1081.65|1079.25|1077.6|1075.2|1081.65|1079.25|1075.83|1073.43|0
1656350100000|2022-06-27 17:15:00|1077.84|1075.44|1077.36|1074.96|1080.75|1078.35|1075.42|1073.02|0
1656350400000|2022-06-27 17:20:00|1076.87|1074.47|1078.33|1075.93|1080.51|1078.11|1075.9|1073.5|0
1656350700000|2022-06-27 17:25:00|1077.6|1075.2|1080.51|1078.11|1081.72|1079.32|1077.6|1075.2|0
1656351000000|2022-06-27 17:30:00|1081.24|1078.84|1083.18|1080.78|1084.15|1081.75|1080.27|1077.87|0
1656351300000|2022-06-27 17:35:00|1083.42|1081.02|1082.57|1080.17|1085.49|1083.09|1081.72|1079.32|0
1656351600000|2022-06-27 17:40:00|1083.18|1080.78|1087.3|1084.9|1089|1086.6|1081.96|1079.56|0
1656351900000|2022-06-27 17:45:00|1087.54|1085.14|1088.76|1086.36|1091.67|1089.27|1086.82|1084.42|0
1656352200000|2022-06-27 17:50:00|1088.03|1085.63|1086.81|1084.41|1089.49|1087.09|1085.12|1082.72|0
1656352500000|2022-06-27 17:55:00|1086.33|1083.93|1088.76|1086.36|1089|1086.6|1086.09|1083.69|0
1656352800000|2022-06-27 18:00:00|1089|1086.6|1086.95|1084.55|1092.77|1090.37|1086.22|1083.82|0
1656353100000|2022-06-27 18:05:00|1086.7|1084.3|1089.37|1086.97|1091.31|1088.91|1086.22|1083.82|0
1656353400000|2022-06-27 18:10:00|1089.13|1086.73|1086.7|1084.3|1091.07|1088.67|1085.25|1082.85|0
1656353700000|2022-06-27 18:15:00|1086.22|1083.82|1081.61|1079.21|1086.34|1083.94|1081.61|1079.21|0
1656354000000|2022-06-27 18:20:00|1081.37|1078.97|1083.79|1081.39|1085.25|1082.85|1081.37|1078.97|0
1656354300000|2022-06-27 18:25:00|1084.28|1081.88|1087.01|1084.61|1088.22|1085.82|1084.28|1081.88|0
1656354600000|2022-06-27 18:30:00|1087.49|1085.09|1082.64|1080.24|1089.19|1086.79|1082.64|1080.24|0
1656354900000|2022-06-27 18:35:00|1082.4|1080|1080.45|1078.05|1084.09|1081.69|1079.48|1077.08|0
1656355200000|2022-06-27 18:40:00|1080.34|1077.94|1083.37|1080.97|1084.82|1082.42|1080.34|1077.94|0
1656355500000|2022-06-27 18:45:00|1083.61|1081.21|1081.67|1079.27|1086.03|1083.63|1080.7|1078.3|0
1656355800000|2022-06-27 18:50:00|1081.91|1079.51|1084.58|1082.18|1086.28|1083.88|1081.91|1079.51|0
1656356100000|2022-06-27 18:55:00|1084.34|1081.94|1087.01|1084.61|1087.49|1085.09|1082.64|1080.24|0
1656356400000|2022-06-27 19:00:00|1087.49|1085.09|1094.54|1092.14|1095.26|1092.86|1085.79|1083.39|0
1656356700000|2022-06-27 19:05:00|1094.78|1092.38|1089.19|1086.79|1097.7|1095.3|1088.22|1085.82|0
1656357000000|2022-06-27 19:10:00|1089.68|1087.28|1083.12|1080.72|1089.92|1087.52|1082.88|1080.48|0
1656357300000|2022-06-27 19:15:00|1083.61|1081.21|1082.15|1079.75|1084.82|1082.42|1080.94|1078.54|0
1656357600000|2022-06-27 19:20:00|1082.39|1079.99|1085.3|1082.9|1086.28|1083.88|1081.91|1079.51|0
1656357900000|2022-06-27 19:25:00|1084.58|1082.18|1084.33|1081.93|1086.52|1084.12|1081.18|1078.78|0
1656358200000|2022-06-27 19:30:00|1084.58|1082.18|1089.19|1086.79|1089.43|1087.03|1084.58|1082.18|0
1656358500000|2022-06-27 19:35:00|1088.95|1086.55|1093.07|1090.67|1095.02|1092.62|1088.95|1086.55|0
1656358800000|2022-06-27 19:40:00|1093.56|1091.16|1084.09|1081.69|1094.53|1092.13|1084.09|1081.69|0
1656359100000|2022-06-27 19:45:00|1084.33|1081.93|1084.82|1082.42|1089.19|1086.79|1080.69|1078.29|0
1656359400000|2022-06-27 19:50:00|1089.92|1087.52|1095.02|1092.62|1097.94|1095.54|1089.92|1087.52|0
1656359700000|2022-06-27 19:55:00|1094.53|1092.13|1086.03|1083.63|1095.02|1092.62|1086.03|1083.63|0
1656360000000|2022-06-27 20:00:00|1083.85|1081.45|1083.36|1080.96|1085.79|1083.39|1080.93|1078.53|0
1656360300000|2022-06-27 20:05:00|1083.24|1080.84|1081.66|1079.26|1084.82|1082.42|1081.66|1079.26|0
1656360600000|2022-06-27 20:10:00|1081.9|1079.5|1082.87|1080.47|1083.6|1081.2|1080.69|1078.29|0
1656360900000|2022-06-27 20:15:00|1081.86|1079.06|1081.62|1078.82|1082.35|1079.55|1080.65|1077.85|0
1656361200000|2022-06-27 20:20:00|1081.86|1079.06|1079.96|1077.16|1082.1|1079.3|1078.87|1076.07|0
1656361500000|2022-06-27 20:25:00|1080.08|1077.28|1082.02|1079.22|1082.02|1079.22|1079.35|1076.55|0
1656361800000|2022-06-27 20:30:00|1081.78|1078.98|1082.02|1079.22|1082.51|1079.71|1081.05|1078.25|0
1656362100000|2022-06-27 20:35:00|1082.27|1079.47|1081.54|1078.74|1082.27|1079.47|1080.32|1077.52|0
1656362400000|2022-06-27 20:40:00|1081.78|1078.98|1082.02|1079.22|1082.51|1079.71|1081.29|1078.49|0
1656362700000|2022-06-27 20:45:00|1081.78|1078.98|1080.69|1077.89|1081.78|1078.98|1080.08|1077.28|0
1656363000000|2022-06-27 20:50:00|1080.56|1077.76|1081.05|1078.25|1081.54|1078.74|1079.83|1077.03|0
1656363300000|2022-06-27 20:55:00|1081.29|1078.49|1080.93|1078.13|1081.53|1078.73|1080.56|1077.76|0
1656363600000|2022-06-27 21:00:00|1081.26|1078.46|1080.38|1077.58|1081.26|1078.46|1080.38|1077.58|0
1656363900000|2022-06-27 21:05:00|1080.19|1077.39|1080.06|1077.26|1080.38|1077.58|1079.98|1077.18|0
1656364200000|2022-06-27 21:10:00|1080.16|1077.36|1080.12|1077.32|1080.16|1077.36|1079.91|1077.11|0
1656364500000|2022-06-27 21:15:00|1080.19|1077.39|1080.23|1077.43|1080.23|1077.43|1079.87|1077.07|0
1656364800000|2022-06-27 21:20:00|1080.19|1077.39|1080.38|1077.58|1080.51|1077.71|1080.19|1077.39|0
1656365100000|2022-06-27 21:25:00|1080.44|1077.64|1080.41|1077.61|1080.58|1077.78|1080.41|1077.61|0
1656365400000|2022-06-27 21:30:00|1080.44|1077.64|1080.51|1077.71|1080.69|1077.89|1080.41|1077.61|0
1656365700000|2022-06-27 21:35:00|1080.62|1077.82|1081.51|1078.71|1081.51|1078.71|1080.62|1077.82|0
1656366000000|2022-06-27 21:40:00|1081.43|1078.63|1082.43|1079.63|1082.43|1079.63|1081.43|1078.63|0
1656366300000|2022-06-27 21:45:00|1082.36|1079.56|1081.76|1078.96|1082.43|1079.63|1081.76|1078.96|0
1656366600000|2022-06-27 21:50:00|1081.72|1078.92|1081.72|1078.92|1082.1|1079.3|1081.51|1078.71|0
1656366900000|2022-06-27 21:55:00|1081.68|1078.88|1081.43|1078.63|1081.72|1078.92|1080.94|1078.14|0
1656367200000|2022-06-27 22:00:00|1079.47|1076.67|1084.09|1081.29|1084.45|1081.65|1079.23|1076.43|0
1656367500000|2022-06-27 22:05:00|1083.96|1081.16|1083.36|1080.56|1084.45|1081.65|1083.23|1080.43|0
1656367800000|2022-06-27 22:10:00|1083.23|1080.43|1083.72|1080.92|1084.93|1082.13|1082.5|1079.7|0
1656368100000|2022-06-27 22:15:00|1083.36|1080.56|1084.69|1081.89|1084.69|1081.89|1083.23|1080.43|0
1656368400000|2022-06-27 22:20:00|1084.45|1081.65|1084.69|1081.89|1085.17|1082.37|1084.2|1081.4|0
1656368700000|2022-06-27 22:25:00|1084.81|1082.01|1083.96|1081.16|1084.93|1082.13|1083.47|1080.67|0
1656369000000|2022-06-27 22:30:00|1084.09|1081.29|1083.96|1081.16|1084.69|1081.89|1083.72|1080.92|0
1656369300000|2022-06-27 22:35:00|1083.84|1081.04|1084.2|1081.4|1084.33|1081.53|1083.47|1080.67|0
1656369600000|2022-06-27 22:40:00|1083.96|1081.16|1081.53|1078.73|1084.44|1081.64|1081.53|1078.73|0
1656369900000|2022-06-27 22:45:00|1081.29|1078.49|1080.56|1077.76|1081.29|1078.49|1079.83|1077.03|0
1656370200000|2022-06-27 22:50:00|1080.68|1077.88|1080.07|1077.27|1080.8|1078|1079.83|1077.03|0
1656370500000|2022-06-27 22:55:00|1079.95|1077.15|1080.07|1077.27|1080.07|1077.27|1079.58|1076.78|0
1656370800000|2022-06-27 23:00:00|1079.83|1077.03|1081.28|1078.48|1081.28|1078.48|1077.77|1074.97|0
1656371100000|2022-06-27 23:05:00|1081.53|1078.73|1080.31|1077.51|1082.01|1079.21|1080.31|1077.51|0
1656371400000|2022-06-27 23:10:00|1080.07|1077.27|1080.19|1077.39|1081.04|1078.24|1079.1|1076.3|0
1656371700000|2022-06-27 23:15:00|1080.07|1077.27|1080.31|1077.51|1081.28|1078.48|1080.07|1077.27|0
1656372000000|2022-06-27 23:20:00|1080.19|1077.39|1080.55|1077.75|1080.8|1078|1080.07|1077.27|0
1656372300000|2022-06-27 23:25:00|1080.44|1077.64|1080.31|1077.51|1080.8|1078|1080.07|1077.27|0
1656372600000|2022-06-27 23:30:00|1080.19|1077.39|1081.04|1078.24|1081.04|1078.24|1080.19|1077.39|0
1656372900000|2022-06-27 23:35:00|1081.17|1078.37|1081.28|1078.48|1081.52|1078.72|1081.04|1078.24|0
1656373200000|2022-06-27 23:40:00|1081.41|1078.61|1082.25|1079.45|1082.25|1079.45|1081.28|1078.48|0
1656373500000|2022-06-27 23:45:00|1082.01|1079.21|1080.55|1077.75|1082.01|1079.21|1080.55|1077.75|0
1656373800000|2022-06-27 23:50:00|1080.8|1078|1083.47|1080.67|1083.47|1080.67|1080.68|1077.88|0
1656374100000|2022-06-27 23:55:00|1083.71|1080.91|1081.04|1078.24|1083.71|1080.91|1081.04|1078.24|0
1656374400000|2022-06-28 00:00:00|1081.28|1078.48|1076.42|1073.62|1081.52|1078.72|1074.48|1071.68|0
1656374700000|2022-06-28 00:05:00|1076.18|1073.38|1074.61|1071.81|1077.03|1074.23|1073.75|1070.95|0
1656375000000|2022-06-28 00:10:00|1074.72|1071.92|1075.45|1072.65|1075.58|1072.78|1073.51|1070.71|0
1656375300000|2022-06-28 00:15:00|1074.97|1072.17|1075.45|1072.65|1075.45|1072.65|1074.24|1071.44|0
1656375600000|2022-06-28 00:20:00|1075.69|1072.89|1076.91|1074.11|1077.52|1074.72|1075.69|1072.89|0
1656375900000|2022-06-28 00:25:00|1076.55|1073.75|1076.42|1073.62|1077.15|1074.35|1076.18|1073.38|0
1656376200000|2022-06-28 00:30:00|1076.55|1073.75|1075.69|1072.89|1076.66|1073.86|1075.69|1072.89|0
1656376500000|2022-06-28 00:35:00|1075.94|1073.14|1076.66|1073.86|1076.91|1074.11|1075.69|1072.89|0
1656376800000|2022-06-28 00:40:00|1076.55|1073.75|1076.42|1073.62|1076.91|1074.11|1075.93|1073.13|0
1656377100000|2022-06-28 00:45:00|1076.55|1073.75|1077.88|1075.08|1078.61|1075.81|1076.42|1073.62|0
1656377400000|2022-06-28 00:50:00|1077.63|1074.83|1079.58|1076.78|1080.92|1078.12|1077.63|1074.83|0
1656377700000|2022-06-28 00:55:00|1079.7|1076.9|1078.12|1075.32|1079.82|1077.02|1078.12|1075.32|0
1656378000000|2022-06-28 01:00:00|1078.36|1075.56|1077.88|1075.08|1078.6|1075.8|1077.63|1074.83|0
1656378300000|2022-06-28 01:05:00|1077.63|1074.83|1078|1075.2|1078.73|1075.93|1077.39|1074.59|0
1656378600000|2022-06-28 01:10:00|1077.88|1075.08|1076.66|1073.86|1078.49|1075.69|1076.42|1073.62|0
1656378900000|2022-06-28 01:15:00|1076.42|1073.62|1076.18|1073.38|1077.63|1074.83|1076.18|1073.38|0
1656379200000|2022-06-28 01:20:00|1076.42|1073.62|1078.85|1076.05|1078.85|1076.05|1076.17|1073.37|0
1656379500000|2022-06-28 01:25:00|1078.73|1075.93|1082|1079.2|1082.98|1080.18|1078.12|1075.32|0
1656379800000|2022-06-28 01:30:00|1081.76|1078.96|1082.49|1079.69|1083.7|1080.9|1080.3|1077.5|0
1656380100000|2022-06-28 01:35:00|1082.37|1079.57|1081.16|1078.36|1083.22|1080.42|1080.19|1077.39|0
1656380400000|2022-06-28 01:40:00|1081.03|1078.23|1082.73|1079.93|1082.73|1079.93|1080.3|1077.5|0
1656380700000|2022-06-28 01:45:00|1082.97|1080.17|1089.3|1086.5|1089.54|1086.74|1082.73|1079.93|0
1656381000000|2022-06-28 01:50:00|1089.54|1086.74|1091.97|1089.17|1092.46|1089.66|1088.08|1085.28|0
1656381300000|2022-06-28 01:55:00|1092.46|1089.66|1095.13|1092.33|1096.35|1093.55|1091.48|1088.68|0
1656381600000|2022-06-28 02:00:00|1094.89|1092.09|1092.46|1089.66|1094.89|1092.09|1091.48|1088.68|0
1656381900000|2022-06-28 02:05:00|1092.21|1089.41|1089.29|1086.49|1092.21|1089.41|1089.05|1086.25|0
1656382200000|2022-06-28 02:10:00|1089.05|1086.25|1091.48|1088.68|1091.73|1088.93|1089.05|1086.25|0
1656382500000|2022-06-28 02:15:00|1091.73|1088.93|1091.85|1089.05|1091.97|1089.17|1089.78|1086.98|0
1656382800000|2022-06-28 02:20:00|1091.73|1088.93|1095.02|1092.22|1096.84|1094.04|1091.73|1088.93|0
1656383100000|2022-06-28 02:25:00|1095.26|1092.46|1101.59|1098.79|1104.39|1101.59|1093.67|1090.87|0
1656383400000|2022-06-28 02:30:00|1102.2|1099.4|1099.76|1096.96|1103.41|1100.61|1099.76|1096.96|0
1656383700000|2022-06-28 02:35:00|1099.52|1096.72|1099.27|1096.47|1100.73|1097.93|1098.54|1095.74|0
1656384000000|2022-06-28 02:40:00|1099.03|1096.23|1100|1097.2|1100.86|1098.06|1098.54|1095.74|0
1656384300000|2022-06-28 02:45:00|1099.89|1097.09|1098.05|1095.25|1101.46|1098.66|1097.57|1094.77|0
1656384600000|2022-06-28 02:50:00|1098.3|1095.5|1097.08|1094.28|1098.3|1095.5|1095.86|1093.06|0
1656384900000|2022-06-28 02:55:00|1097.32|1094.52|1096.47|1093.67|1097.45|1094.65|1095.62|1092.82|0
1656385200000|2022-06-28 03:00:00|1095.86|1093.06|1096.1|1093.3|1097.21|1094.41|1095.86|1093.06|0
1656385500000|2022-06-28 03:05:00|1096.35|1093.55|1092.34|1089.54|1096.59|1093.79|1091.24|1088.44|0
1656385800000|2022-06-28 03:10:00|1092.58|1089.78|1094.16|1091.36|1094.4|1091.6|1092.45|1089.65|0
1656386100000|2022-06-28 03:15:00|1094.28|1091.48|1094.04|1091.24|1095.62|1092.82|1093.43|1090.63|0
1656386400000|2022-06-28 03:20:00|1094.16|1091.36|1095.13|1092.33|1096.35|1093.55|1094.16|1091.36|0
1656386700000|2022-06-28 03:25:00|1094.89|1092.09|1090.99|1088.19|1094.89|1092.09|1090.02|1087.22|0
1656387000000|2022-06-28 03:30:00|1090.51|1087.71|1090.75|1087.95|1090.99|1088.19|1088.44|1085.64|0
1656387300000|2022-06-28 03:35:00|1090.88|1088.08|1091.72|1088.92|1091.97|1089.17|1090.15|1087.35|0
1656387600000|2022-06-28 03:40:00|1091.6|1088.8|1090.99|1088.19|1091.72|1088.92|1090.5|1087.7|0
1656387900000|2022-06-28 03:45:00|1090.75|1087.95|1089.77|1086.97|1090.99|1088.19|1089.05|1086.25|0
1656388200000|2022-06-28 03:50:00|1089.66|1086.86|1091.23|1088.43|1092.21|1089.41|1089.29|1086.49|0
1656388500000|2022-06-28 03:55:00|1091.48|1088.68|1090.75|1087.95|1092.33|1089.53|1090.75|1087.95|0
1656388800000|2022-06-28 04:00:00|1090.5|1087.7|1088.93|1086.13|1091.23|1088.43|1088.93|1086.13|0
1656389100000|2022-06-28 04:05:00|1088.8|1086|1089.77|1086.97|1090.5|1087.7|1088.56|1085.76|0
1656389400000|2022-06-28 04:10:00|1090.02|1087.22|1090.02|1087.22|1090.75|1087.95|1089.77|1086.97|0
1656389700000|2022-06-28 04:15:00|1090.14|1087.34|1094.15|1091.35|1094.4|1091.6|1090.14|1087.34|0
1656390000000|2022-06-28 04:20:00|1094.04|1091.24|1093.18|1090.38|1094.64|1091.84|1092.94|1090.14|0
1656390300000|2022-06-28 04:25:00|1093.31|1090.51|1092.45|1089.65|1094.15|1091.35|1092.21|1089.41|0
1656390600000|2022-06-28 04:30:00|1092.33|1089.53|1088.07|1085.27|1092.45|1089.65|1088.07|1085.27|0
1656390900000|2022-06-28 04:35:00|1087.95|1085.15|1087.83|1085.03|1088.07|1085.27|1086.85|1084.05|0
1656391200000|2022-06-28 04:40:00|1087.58|1084.78|1089.28|1086.48|1089.77|1086.97|1087.34|1084.54|0
1656391500000|2022-06-28 04:45:00|1089.17|1086.37|1089.28|1086.48|1090.26|1087.46|1088.92|1086.12|0
1656391800000|2022-06-28 04:50:00|1089.53|1086.73|1091.11|1088.31|1091.84|1089.04|1089.28|1086.48|0
1656392100000|2022-06-28 04:55:00|1090.99|1088.19|1090.99|1088.19|1091.96|1089.16|1090.87|1088.07|0
1656392400000|2022-06-28 05:00:00|1090.87|1088.07|1089.77|1086.97|1091.11|1088.31|1087.09|1084.29|0
1656392700000|2022-06-28 05:05:00|1090.01|1087.21|1087.46|1084.66|1090.99|1088.19|1086.98|1084.18|0
1656393000000|2022-06-28 05:10:00|1087.34|1084.54|1087.58|1084.78|1088.55|1085.75|1086.85|1084.05|0
1656393300000|2022-06-28 05:15:00|1087.46|1084.66|1088.31|1085.51|1088.8|1086|1087.34|1084.54|0
1656393600000|2022-06-28 05:20:00|1088.44|1085.64|1088.92|1086.12|1089.65|1086.85|1088.07|1085.27|0
1656393900000|2022-06-28 05:25:00|1089.28|1086.48|1088.8|1086|1090.26|1087.46|1087.58|1084.78|0
1656394200000|2022-06-28 05:30:00|1088.31|1085.51|1086.85|1084.05|1089.04|1086.24|1086.85|1084.05|0
1656394500000|2022-06-28 05:35:00|1087.09|1084.29|1084.42|1081.62|1087.09|1084.29|1082.96|1080.16|0
1656394800000|2022-06-28 05:40:00|1084.3|1081.5|1085.63|1082.83|1086.36|1083.56|1083.69|1080.89|0
1656395100000|2022-06-28 05:45:00|1085.15|1082.35|1084.9|1082.1|1086.36|1083.56|1084.17|1081.37|0
1656395400000|2022-06-28 05:50:00|1085.15|1082.35|1085.63|1082.83|1086.12|1083.32|1084.42|1081.62|0
1656395700000|2022-06-28 05:55:00|1085.52|1082.72|1085.15|1082.35|1085.63|1082.83|1083.69|1080.89|0
1656396000000|2022-06-28 06:00:00|1084.17|1081.37|1079.8|1077|1084.66|1081.86|1079.8|1077|0
1656396300000|2022-06-28 06:05:00|1080.53|1077.73|1072.76|1069.96|1081.26|1078.46|1072.03|1069.23|0
1656396600000|2022-06-28 06:10:00|1073|1070.2|1068.88|1066.08|1073.24|1070.44|1064.75|1061.95|0
1656396900000|2022-06-28 06:15:00|1069.12|1066.32|1068.39|1065.59|1069.97|1067.17|1065.72|1062.92|0
1656397200000|2022-06-28 06:20:00|1068.63|1065.83|1068.39|1065.59|1069.12|1066.32|1066.94|1064.14|0
1656397500000|2022-06-28 06:25:00|1068.52|1065.72|1067.42|1064.62|1068.88|1066.08|1067.18|1064.38|0
1656397800000|2022-06-28 06:30:00|1067.18|1064.38|1069.49|1066.69|1070.33|1067.53|1066.94|1064.14|0
1656398100000|2022-06-28 06:35:00|1069.36|1066.56|1070.09|1067.29|1072.27|1069.47|1069.24|1066.44|0
1656398400000|2022-06-28 06:40:00|1070.57|1067.77|1068.15|1065.35|1070.82|1068.02|1067.42|1064.62|0
1656398700000|2022-06-28 06:45:00|1068.52|1065.72|1068.39|1065.59|1069.36|1066.56|1067.18|1064.38|0
1656399000000|2022-06-28 06:50:00|1068.15|1065.35|1069.24|1066.44|1070.21|1067.41|1067.9|1065.1|0
1656399300000|2022-06-28 06:55:00|1069.36|1066.56|1070.81|1068.01|1071.54|1068.74|1069.24|1066.44|0
1656399600000|2022-06-28 07:00:00|1070.94|1068.14|1067.54|1064.74|1070.94|1068.14|1065.48|1062.68|0
1656399900000|2022-06-28 07:05:00|1067.34|1064.94|1066.08|1063.68|1068.67|1066.27|1064.98|1062.58|0
1656400200000|2022-06-28 07:10:00|1066.43|1064.03|1057.12|1054.72|1066.43|1064.03|1054.82|1052.42|0
1656400500000|2022-06-28 07:15:00|1057.48|1055.08|1062.56|1060.16|1062.56|1060.16|1056.75|1054.35|0
1656400800000|2022-06-28 07:20:00|1062.32|1059.92|1065.59|1063.19|1068.01|1065.61|1061.72|1059.32|0
1656401100000|2022-06-28 07:25:00|1065.71|1063.31|1072.25|1069.85|1073.22|1070.82|1065.46|1063.06|0
1656401400000|2022-06-28 07:30:00|1072.13|1069.73|1075.66|1073.26|1077.36|1074.96|1072.13|1069.73|0
1656401700000|2022-06-28 07:35:00|1076.15|1073.75|1078.09|1075.69|1078.09|1075.69|1072.88|1070.48|0
1656402000000|2022-06-28 07:40:00|1077.36|1074.96|1078.09|1075.69|1078.46|1076.06|1075.79|1073.39|0
1656402300000|2022-06-28 07:45:00|1078.21|1075.81|1081.13|1078.73|1082.7|1080.3|1076.03|1073.63|0
1656402600000|2022-06-28 07:50:00|1080.76|1078.36|1075.9|1073.5|1081.48|1079.08|1074.57|1072.17|0
1656402900000|2022-06-28 07:55:00|1075.79|1073.39|1073.96|1071.56|1076.63|1074.23|1073.72|1071.32|0
1656403200000|2022-06-28 08:00:00|1073.85|1071.45|1070.32|1067.92|1074.93|1072.53|1070.08|1067.68|0
1656403500000|2022-06-28 08:05:00|1070.57|1068.17|1072.02|1069.62|1072.02|1069.62|1068.14|1065.74|0
1656403800000|2022-06-28 08:10:00|1071.66|1069.26|1072.02|1069.62|1072.51|1070.11|1071.05|1068.65|0
1656404100000|2022-06-28 08:15:00|1072.15|1069.75|1071.78|1069.38|1072.75|1070.35|1070.08|1067.68|0
1656404400000|2022-06-28 08:20:00|1071.54|1069.14|1069.86|1067.46|1071.54|1069.14|1068.51|1066.11|0
1656404700000|2022-06-28 08:25:00|1069.5|1067.1|1068.41|1066.01|1069.99|1067.59|1067.92|1065.52|0
1656405000000|2022-06-28 08:30:00|1068.29|1065.89|1071.07|1068.67|1071.07|1068.67|1068.16|1065.76|0
1656405300000|2022-06-28 08:35:00|1071.32|1068.92|1066.71|1064.31|1071.32|1068.92|1066.47|1064.07|0
1656405600000|2022-06-28 08:40:00|1066.95|1064.55|1069.62|1067.22|1069.86|1067.46|1066.95|1064.55|0
1656405900000|2022-06-28 08:45:00|1069.86|1067.46|1069.13|1066.73|1070.59|1068.19|1068.16|1065.76|0
1656406200000|2022-06-28 08:50:00|1069.26|1066.86|1067.19|1064.79|1069.26|1066.86|1067.19|1064.79|0
1656406500000|2022-06-28 08:55:00|1066.95|1064.55|1064.05|1061.65|1067.32|1064.92|1063.8|1061.4|0
1656406800000|2022-06-28 09:00:00|1064.53|1062.13|1064.29|1061.89|1065.38|1062.98|1063.56|1061.16|0
1656407100000|2022-06-28 09:05:00|1064.66|1062.26|1063.08|1060.68|1064.66|1062.26|1062.59|1060.19|0
1656407400000|2022-06-28 09:10:00|1062.83|1060.43|1061.14|1058.74|1062.83|1060.43|1060.41|1058.01|0
1656407700000|2022-06-28 09:15:00|1060.66|1058.26|1064.88|1062.48|1065.01|1062.61|1060.66|1058.26|0
1656408000000|2022-06-28 09:20:00|1064.4|1062|1064.28|1061.88|1064.88|1062.48|1062.58|1060.18|0
1656408300000|2022-06-28 09:25:00|1064.15|1061.75|1062.94|1060.54|1064.4|1062|1062.1|1059.7|0
1656408600000|2022-06-28 09:30:00|1063.07|1060.67|1066.58|1064.18|1067.06|1064.66|1062.46|1060.06|0
1656408900000|2022-06-28 09:35:00|1066.46|1064.06|1068.52|1066.12|1069.49|1067.09|1065.85|1063.45|0
1656409200000|2022-06-28 09:40:00|1068.4|1066|1069.98|1067.58|1070.46|1068.06|1068.16|1065.76|0
1656409500000|2022-06-28 09:45:00|1069.86|1067.46|1069.73|1067.33|1070.7|1068.3|1068.03|1065.63|0
1656409800000|2022-06-28 09:50:00|1069.49|1067.09|1067.79|1065.39|1069.49|1067.09|1065.73|1063.33|0
1656410100000|2022-06-28 09:55:00|1067.92|1065.52|1069.62|1067.22|1070.46|1068.06|1066.82|1064.42|0
1656410400000|2022-06-28 10:00:00|1069.73|1067.33|1069.13|1066.73|1069.86|1067.46|1067.31|1064.91|0
1656410700000|2022-06-28 10:05:00|1069.25|1066.85|1070.22|1067.82|1070.59|1068.19|1068.16|1065.76|0
1656411000000|2022-06-28 10:10:00|1071.19|1068.79|1070.83|1068.43|1071.43|1069.03|1069.49|1067.09|0
1656411300000|2022-06-28 10:15:00|1070.7|1068.3|1069.97|1067.57|1070.95|1068.55|1069.49|1067.09|0
1656411600000|2022-06-28 10:20:00|1070.1|1067.7|1067.79|1065.39|1070.22|1067.82|1067.06|1064.66|0
1656411900000|2022-06-28 10:25:00|1068.28|1065.88|1067.67|1065.27|1068.89|1066.49|1067.3|1064.9|0
1656412200000|2022-06-28 10:30:00|1067.92|1065.52|1065.25|1062.85|1068.03|1065.63|1065.12|1062.72|0
1656412500000|2022-06-28 10:35:00|1065.36|1062.96|1066.09|1063.69|1066.82|1064.42|1065.36|1062.96|0
1656412800000|2022-06-28 10:40:00|1065.85|1063.45|1067.19|1064.79|1068.52|1066.12|1065.36|1062.96|0
1656413100000|2022-06-28 10:45:00|1067.3|1064.9|1067.3|1064.9|1068.27|1065.87|1066.09|1063.69|0
1656413400000|2022-06-28 10:50:00|1067.43|1065.03|1065.36|1062.96|1068.03|1065.63|1065.36|1062.96|0
1656413700000|2022-06-28 10:55:00|1065.24|1062.84|1064.27|1061.87|1066.33|1063.93|1063.3|1060.9|0
1656414000000|2022-06-28 11:00:00|1064.52|1062.12|1066.57|1064.17|1067.54|1065.14|1064.15|1061.75|0
1656414300000|2022-06-28 11:05:00|1067.06|1064.66|1063.9|1061.5|1067.43|1065.03|1063.9|1061.5|0
1656414600000|2022-06-28 11:10:00|1063.66|1061.26|1063.9|1061.5|1065.12|1062.72|1063.42|1061.02|0
1656414900000|2022-06-28 11:15:00|1064.39|1061.99|1064.39|1061.99|1064.87|1062.47|1063.9|1061.5|0
1656415200000|2022-06-28 11:20:00|1064.15|1061.75|1064.15|1061.75|1065.12|1062.72|1063.79|1061.39|0
1656415500000|2022-06-28 11:25:00|1064.39|1061.99|1061.6|1059.2|1065.49|1063.09|1061.48|1059.08|0
1656415800000|2022-06-28 11:30:00|1061.72|1059.32|1062.69|1060.29|1063.06|1060.66|1061.72|1059.32|0
1656416100000|2022-06-28 11:35:00|1062.93|1060.53|1063.9|1061.5|1064.63|1062.23|1062.45|1060.05|0
1656416400000|2022-06-28 11:40:00|1064.15|1061.75|1062.69|1060.29|1064.63|1062.23|1062.57|1060.17|0
1656416700000|2022-06-28 11:45:00|1062.93|1060.53|1063.66|1061.26|1063.9|1061.5|1062.69|1060.29|0
1656417000000|2022-06-28 11:50:00|1063.79|1061.39|1064.76|1062.36|1065.84|1063.44|1063.66|1061.26|0
1656417300000|2022-06-28 11:55:00|1064.87|1062.47|1064.14|1061.74|1066.57|1064.17|1063.9|1061.5|0
1656417600000|2022-06-28 12:00:00|1064.39|1061.99|1063.9|1061.5|1065.6|1063.2|1063.17|1060.77|0
1656417900000|2022-06-28 12:05:00|1064.14|1061.74|1065.36|1062.96|1066.08|1063.68|1063.66|1061.26|0
1656418200000|2022-06-28 12:10:00|1065.24|1062.84|1066.08|1063.68|1067.3|1064.9|1065.11|1062.71|0
1656418500000|2022-06-28 12:15:00|1066.57|1064.17|1069.72|1067.32|1070.45|1068.05|1065|1062.6|0
1656418800000|2022-06-28 12:20:00|1069.97|1067.57|1071.67|1069.27|1074.34|1071.94|1069.24|1066.84|0
1656419100000|2022-06-28 12:25:00|1071.91|1069.51|1077.25|1074.85|1077.74|1075.34|1071.67|1069.27|0
1656419400000|2022-06-28 12:30:00|1077.01|1074.61|1079.44|1077.04|1079.93|1077.53|1074.34|1071.94|0
1656419700000|2022-06-28 12:35:00|1079.2|1076.8|1075.55|1073.15|1079.44|1077.04|1075.07|1072.67|0
1656420000000|2022-06-28 12:40:00|1075.31|1072.91|1073.85|1071.45|1075.31|1072.91|1071.91|1069.51|0
1656420300000|2022-06-28 12:45:00|1073.61|1071.21|1072.88|1070.48|1073.61|1071.21|1072.15|1069.75|0
1656420600000|2022-06-28 12:50:00|1072.64|1070.24|1071.91|1069.51|1073.85|1071.45|1070.94|1068.54|0
1656420900000|2022-06-28 12:55:00|1072.15|1069.75|1071.18|1068.78|1072.15|1069.75|1070.45|1068.05|0
1656421200000|2022-06-28 13:00:00|1070.94|1068.54|1069.96|1067.56|1070.94|1068.54|1068.99|1066.59|0
1656421500000|2022-06-28 13:05:00|1069.72|1067.32|1068.51|1066.11|1069.72|1067.32|1067.78|1065.38|0
1656421800000|2022-06-28 13:10:00|1068.26|1065.86|1070.93|1068.53|1071.91|1069.51|1068.26|1065.86|0
1656422100000|2022-06-28 13:15:00|1071.18|1068.78|1069.23|1066.83|1071.18|1068.78|1068.99|1066.59|0
1656422400000|2022-06-28 13:20:00|1068.99|1066.59|1069.96|1067.56|1070.45|1068.05|1068.02|1065.62|0
1656422700000|2022-06-28 13:25:00|1069.72|1067.32|1069.96|1067.56|1071.79|1069.39|1068.26|1065.86|0
1656423000000|2022-06-28 13:30:00|1071.18|1068.78|1048.39|1045.99|1071.18|1068.78|1045.73|1043.33|0
1656423300000|2022-06-28 13:35:00|1047.66|1045.26|1044.21|1041.81|1048.57|1046.17|1041.31|1038.91|0
1656423600000|2022-06-28 13:40:00|1045.18|1042.78|1046.15|1043.75|1050.02|1047.62|1043.24|1040.84|0
1656423900000|2022-06-28 13:45:00|1044.94|1042.54|1044.94|1042.54|1052.93|1050.53|1044.45|1042.05|0
1656424200000|2022-06-28 13:50:00|1044.45|1042.05|1045.86|1043.46|1047.84|1045.44|1043.68|1041.28|0
1656424500000|2022-06-28 13:55:00|1046.1|1043.7|1052.57|1050.17|1056.75|1054.35|1045.37|1042.97|0
1656424800000|2022-06-28 14:00:00|1053.06|1050.66|1061.42|1059.02|1063.37|1060.97|1049.54|1047.14|0
1656425100000|2022-06-28 14:05:00|1062.15|1059.75|1070.28|1067.88|1073.44|1071.04|1061.06|1058.66|0
1656425400000|2022-06-28 14:10:00|1071.01|1068.61|1065.18|1062.78|1071.01|1068.61|1064.45|1062.05|0
1656425700000|2022-06-28 14:15:00|1065.66|1063.26|1070.28|1067.88|1070.28|1067.88|1064.33|1061.93|0
1656426000000|2022-06-28 14:20:00|1070.76|1068.36|1073.92|1071.52|1077.57|1075.17|1068.82|1066.42|0
1656426300000|2022-06-28 14:25:00|1074.17|1071.77|1076.19|1073.79|1076.19|1073.79|1071.49|1069.09|0
1656426600000|2022-06-28 14:30:00|1077.4|1075|1085.73|1083.33|1086.88|1084.48|1076.19|1073.79|0
1656426900000|2022-06-28 14:35:00|1085.97|1083.57|1081.56|1079.16|1086.7|1084.3|1080.59|1078.19|0
1656427200000|2022-06-28 14:40:00|1081.81|1079.41|1081.32|1078.92|1088.61|1086.21|1080.84|1078.44|0
1656427500000|2022-06-28 14:45:00|1082.05|1079.65|1089.83|1087.43|1092.51|1090.11|1081.32|1078.92|0
1656427800000|2022-06-28 14:50:00|1089.34|1086.94|1091.29|1088.89|1094.21|1091.81|1087.64|1085.24|0
1656428100000|2022-06-28 14:55:00|1091.05|1088.65|1083.99|1081.59|1091.53|1089.13|1083.99|1081.59|0
1656428400000|2022-06-28 15:00:00|1084.24|1081.84|1085.21|1082.81|1089.1|1086.7|1082.29|1079.89|0
1656428700000|2022-06-28 15:05:00|1084.72|1082.32|1088.84|1086.44|1089.83|1087.43|1083.99|1081.59|0
1656429000000|2022-06-28 15:10:00|1088.6|1086.2|1087.94|1085.54|1090.3|1087.9|1085.68|1083.28|0
1656429300000|2022-06-28 15:15:00|1088.19|1085.79|1095.48|1093.08|1095.97|1093.57|1087.7|1085.3|0
1656429600000|2022-06-28 15:20:00|1095.97|1093.57|1104.74|1102.34|1104.74|1102.34|1094.26|1091.86|0
1656429900000|2022-06-28 15:25:00|1104.99|1102.59|1113.45|1111.05|1113.45|1111.05|1103.77|1101.37|0
1656430200000|2022-06-28 15:30:00|1114.18|1111.78|1109.98|1107.58|1114.67|1112.27|1109|1106.6|0
1656430500000|2022-06-28 15:35:00|1110.46|1108.06|1119.01|1116.61|1119.5|1117.1|1109.24|1106.84|0
1656430800000|2022-06-28 15:40:00|1119.5|1117.1|1125.12|1122.72|1126.09|1123.69|1118.03|1115.63|0
1656431100000|2022-06-28 15:45:00|1124.87|1122.47|1122.33|1119.93|1126.09|1123.69|1121.21|1118.81|0
1656431400000|2022-06-28 15:50:00|1122.08|1119.68|1127.46|1125.06|1128.92|1126.52|1122.08|1119.68|0
1656431700000|2022-06-28 15:55:00|1128.43|1126.03|1130.38|1127.98|1132.33|1129.93|1126.47|1124.07|0
1656432000000|2022-06-28 16:00:00|1130.62|1128.22|1136.49|1134.09|1137.46|1135.06|1129.16|1126.76|0
1656432300000|2022-06-28 16:05:00|1136.73|1134.33|1130.76|1128.36|1136.73|1134.33|1130.03|1127.63|0
1656432600000|2022-06-28 16:10:00|1131.25|1128.85|1130.03|1127.63|1131.49|1129.09|1125.15|1122.75|0
1656432900000|2022-06-28 16:15:00|1130.51|1128.11|1130.15|1127.75|1137.23|1134.83|1130.03|1127.63|0
1656433200000|2022-06-28 16:20:00|1130.4|1128|1127.72|1125.32|1131.13|1128.73|1126.5|1124.1|0
1656433500000|2022-06-28 16:25:00|1128.21|1125.81|1123.33|1120.93|1128.21|1125.81|1123.33|1120.93|0
1656433800000|2022-06-28 16:30:00|1122.84|1120.44|1130.99|1128.59|1130.99|1128.59|1122.84|1120.44|0
1656434100000|2022-06-28 16:35:00|1130.26|1127.86|1125.13|1122.73|1130.26|1127.86|1123.42|1121.02|0
1656434400000|2022-06-28 16:40:00|1124.89|1122.49|1120.75|1118.35|1125.38|1122.98|1120.02|1117.62|0
1656434700000|2022-06-28 16:45:00|1120.02|1117.62|1123.19|1120.79|1124.17|1121.77|1118.56|1116.16|0
1656435000000|2022-06-28 16:50:00|1122.95|1120.55|1128.91|1126.51|1128.91|1126.51|1122.71|1120.31|0
1656435300000|2022-06-28 16:55:00|1128.66|1126.26|1125.73|1123.33|1128.66|1126.26|1124.02|1121.62|0
1656435600000|2022-06-28 17:00:00|1125.98|1123.58|1130.13|1127.73|1133.06|1130.66|1125.73|1123.33|0
1656435900000|2022-06-28 17:05:00|1129.64|1127.24|1140.89|1138.49|1140.89|1138.49|1129.64|1127.24|0
1656436200000|2022-06-28 17:10:00|1140.65|1138.25|1143.08|1140.68|1143.69|1141.29|1138.2|1135.8|0
1656436500000|2022-06-28 17:15:00|1143.32|1140.92|1141.72|1139.32|1143.57|1141.17|1138.78|1136.38|0
1656436800000|2022-06-28 17:20:00|1141.96|1139.56|1139.27|1136.87|1145.39|1142.99|1138.78|1136.38|0
1656437100000|2022-06-28 17:25:00|1139.52|1137.12|1135.73|1133.33|1142.7|1140.3|1134.63|1132.23|0
1656437400000|2022-06-28 17:30:00|1136.34|1133.94|1139.27|1136.87|1139.27|1136.87|1134.14|1131.74|0
1656437700000|2022-06-28 17:35:00|1139.52|1137.12|1142.45|1140.05|1144.65|1142.25|1139.27|1136.87|0
1656438000000|2022-06-28 17:40:00|1143.43|1141.03|1140.88|1138.48|1144.16|1141.76|1138.42|1136.02|0
1656438300000|2022-06-28 17:45:00|1141.37|1138.97|1139.9|1137.5|1141.61|1139.21|1137.94|1135.54|0
1656438600000|2022-06-28 17:50:00|1139.65|1137.25|1141.01|1138.61|1141.01|1138.61|1136.97|1134.57|0
1656438900000|2022-06-28 17:55:00|1141.25|1138.85|1140.77|1138.37|1142.23|1139.83|1138.08|1135.68|0
1656439200000|2022-06-28 18:00:00|1140.52|1138.12|1141.01|1138.61|1142.23|1139.83|1133.68|1131.28|0
1656439500000|2022-06-28 18:05:00|1141.74|1139.34|1145.66|1143.26|1146.39|1143.99|1140.28|1137.88|0
1656439800000|2022-06-28 18:10:00|1145.9|1143.5|1150.55|1148.15|1151.53|1149.13|1144.43|1142.03|0
1656440100000|2022-06-28 18:15:00|1150.8|1148.4|1154.23|1151.83|1154.23|1151.83|1149.08|1146.68|0
1656440400000|2022-06-28 18:20:00|1155.2|1152.32|1155.19|1152.31|1155.43|1152.55|1152.51|1149.63|0
1656440700000|2022-06-28 18:25:00|1155.43|1152.55|1152.99|1150.11|1155.92|1153.04|1152.25|1149.37|0
1656441000000|2022-06-28 18:30:00|1153.72|1150.84|1158.61|1155.73|1158.86|1155.98|1153.47|1150.59|0
1656441300000|2022-06-28 18:35:00|1158.86|1155.98|1162.04|1159.16|1162.29|1159.41|1158.61|1155.73|0
1656441600000|2022-06-28 18:40:00|1162.29|1159.41|1159.71|1156.83|1163.76|1160.88|1159.46|1156.58|0
1656441900000|2022-06-28 18:45:00|1159.95|1157.07|1152.02|1149.14|1160.58|1157.7|1151.77|1148.89|0
1656442200000|2022-06-28 18:50:00|1152.26|1149.38|1153.97|1151.09|1155.93|1153.05|1151.77|1148.89|0
1656442500000|2022-06-28 18:55:00|1154.22|1151.34|1156.66|1153.78|1157.4|1154.52|1152.26|1149.38|0
1656442800000|2022-06-28 19:00:00|1156.91|1154.03|1161.56|1158.68|1162.05|1159.17|1152.75|1149.87|0
1656443100000|2022-06-28 19:05:00|1161.31|1158.43|1161.56|1158.68|1163.76|1160.88|1160.09|1157.21|0
1656443400000|2022-06-28 19:10:00|1161.31|1158.43|1161.24|1158.36|1163.76|1160.88|1157.64|1154.76|0
1656443700000|2022-06-28 19:15:00|1160.75|1157.87|1158.3|1155.42|1163.2|1160.32|1157.57|1154.69|0
1656444000000|2022-06-28 19:20:00|1158.55|1155.67|1153.65|1150.77|1161.73|1158.85|1153.41|1150.53|0
1656444300000|2022-06-28 19:25:00|1153.41|1150.53|1156.66|1154.26|1160.82|1158.42|1153.41|1150.53|0
1656444600000|2022-06-28 19:30:00|1157.15|1154.75|1159.35|1156.95|1160.09|1157.69|1154.21|1151.81|0
1656444900000|2022-06-28 19:35:00|1158.86|1156.46|1156.48|1154.08|1161.62|1159.22|1156.48|1154.08|0
1656445200000|2022-06-28 19:40:00|1156.23|1153.83|1161.38|1158.98|1163.09|1160.69|1155.74|1153.34|0
1656445500000|2022-06-28 19:45:00|1161.62|1159.22|1161.87|1159.47|1165.3|1162.9|1159.41|1157.01|0
1656445800000|2022-06-28 19:50:00|1161.13|1158.73|1158.81|1156.41|1166.28|1163.88|1158.68|1156.28|0
1656446100000|2022-06-28 19:55:00|1158.43|1156.03|1164.12|1161.72|1165.84|1163.44|1158.43|1156.03|0
1656446400000|2022-06-28 20:00:00|1163.14|1160.74|1165.35|1162.95|1167.31|1164.91|1161.67|1159.27|0
1656446700000|2022-06-28 20:05:00|1165.1|1162.7|1166.08|1163.68|1167.06|1164.66|1165.1|1162.7|0
1656447000000|2022-06-28 20:10:00|1165.84|1163.44|1164.37|1161.97|1166.08|1163.68|1163.14|1160.74|0
1656447300000|2022-06-28 20:15:00|1164.81|1162.01|1163.71|1160.91|1165.79|1162.99|1163.59|1160.79|0
1656447600000|2022-06-28 20:20:00|1163.34|1160.54|1160.89|1158.09|1163.83|1161.03|1160.65|1157.85|0
1656447900000|2022-06-28 20:25:00|1161.02|1158.22|1161.62|1158.82|1163.1|1160.3|1161.02|1158.22|0
1656448200000|2022-06-28 20:30:00|1162.11|1159.31|1161.62|1158.82|1162.11|1159.31|1161.38|1158.58|0
1656448500000|2022-06-28 20:35:00|1161.87|1159.07|1161.69|1158.89|1162.6|1159.8|1161.44|1158.64|0
1656448800000|2022-06-28 20:40:00|1161.44|1158.64|1162.67|1159.87|1162.91|1160.11|1161.44|1158.64|0
1656449100000|2022-06-28 20:45:00|1162.42|1159.62|1164.14|1161.34|1164.87|1162.07|1162.18|1159.38|0
1656449400000|2022-06-28 20:50:00|1164.38|1161.58|1163.28|1160.48|1164.63|1161.83|1163.16|1160.36|0
1656449700000|2022-06-28 20:55:00|1163.16|1160.36|1161.57|1158.77|1163.28|1160.48|1160.95|1158.15|0
1656450000000|2022-06-28 21:00:00|1161.74|1158.94|1162.35|1159.55|1162.81|1160.01|1161.63|1158.83|0
1656450300000|2022-06-28 21:05:00|1161.81|1159.01|1161.13|1158.33|1162.1|1159.3|1160.33|1157.53|0
1656450600000|2022-06-28 21:10:00|1160.7|1157.9|1161.06|1158.26|1161.13|1158.33|1160.66|1157.86|0
1656450900000|2022-06-28 21:15:00|1161.02|1158.22|1161.38|1158.58|1161.84|1159.04|1160.8|1158|0
1656451200000|2022-06-28 21:20:00|1161.56|1158.76|1162.06|1159.26|1162.35|1159.55|1161.41|1158.61|0
1656451500000|2022-06-28 21:25:00|1162.1|1159.3|1162.46|1159.66|1162.57|1159.77|1162.1|1159.3|0
1656451800000|2022-06-28 21:30:00|1162.27|1159.47|1162.24|1159.44|1162.46|1159.66|1162.2|1159.4|0
1656452100000|2022-06-28 21:35:00|1162.2|1159.4|1162.38|1159.58|1162.38|1159.58|1162.2|1159.4|0
1656452400000|2022-06-28 21:40:00|1162.24|1159.44|1162.38|1159.58|1162.38|1159.58|1162.2|1159.4|0
1656452700000|2022-06-28 21:45:00|1162.35|1159.55|1161.99|1159.19|1162.35|1159.55|1161.73|1158.93|0
1656453000000|2022-06-28 21:50:00|1162.16|1159.36|1162.46|1159.66|1162.46|1159.66|1161.7|1158.9|0
1656453300000|2022-06-28 21:55:00|1162.49|1159.69|1161.66|1158.86|1162.7|1159.9|1161.56|1158.76|0
1656453600000|2022-06-28 22:00:00|1162.3|1159.5|1161.57|1158.77|1163.15|1160.35|1161.57|1158.77|0
1656453900000|2022-06-28 22:05:00|1161.44|1158.64|1160.7|1157.9|1162.42|1159.62|1160.59|1157.79|0
1656454200000|2022-06-28 22:10:00|1160.59|1157.79|1161.44|1158.64|1161.81|1159.01|1159.36|1156.56|0
1656454500000|2022-06-28 22:15:00|1161.19|1158.39|1160.7|1157.9|1161.19|1158.39|1160.21|1157.41|0
1656454800000|2022-06-28 22:20:00|1160.59|1157.79|1161.08|1158.28|1161.93|1159.13|1160.46|1157.66|0
1656455100000|2022-06-28 22:25:00|1161.19|1158.39|1159.97|1157.17|1161.19|1158.39|1159.48|1156.68|0
1656455400000|2022-06-28 22:30:00|1159.72|1156.92|1159.48|1156.68|1160.21|1157.41|1159.23|1156.43|0
1656455700000|2022-06-28 22:35:00|1159.23|1156.43|1159.23|1156.43|1160.46|1157.66|1159.12|1156.32|0
1656456000000|2022-06-28 22:40:00|1159.48|1156.68|1159.72|1156.92|1160.58|1157.78|1159.48|1156.68|0
1656456300000|2022-06-28 22:45:00|1159.48|1156.68|1159.61|1156.81|1159.85|1157.05|1158.99|1156.19|0
1656456600000|2022-06-28 22:50:00|1159.72|1156.92|1158.25|1155.45|1159.85|1157.05|1158.25|1155.45|0
1656456900000|2022-06-28 22:55:00|1158.38|1155.58|1158.25|1155.45|1158.99|1156.19|1158.25|1155.45|0
1656457200000|2022-06-28 23:00:00|1158.38|1155.58|1162.66|1159.86|1163.15|1160.35|1158.38|1155.58|0
1656457500000|2022-06-28 23:05:00|1162.42|1159.62|1162.91|1160.11|1163.52|1160.72|1161.19|1158.39|0
1656457800000|2022-06-28 23:10:00|1162.66|1159.86|1162.91|1160.11|1163.28|1160.48|1161.93|1159.13|0
1656458100000|2022-06-28 23:15:00|1162.66|1159.86|1163.15|1160.35|1164.13|1161.33|1162.66|1159.86|0
1656458400000|2022-06-28 23:20:00|1162.91|1160.11|1160.46|1157.66|1163.64|1160.84|1159.6|1156.8|0
1656458700000|2022-06-28 23:25:00|1160.34|1157.54|1159.72|1156.92|1160.95|1158.15|1159.23|1156.43|0
1656459000000|2022-06-28 23:30:00|1159.97|1157.17|1159.72|1156.92|1160.34|1157.54|1159.23|1156.43|0
1656459300000|2022-06-28 23:35:00|1159.97|1157.17|1159.97|1157.17|1161.43|1158.63|1159.72|1156.92|0
1656459600000|2022-06-28 23:40:00|1160.21|1157.41|1159.23|1156.43|1160.45|1157.65|1159.23|1156.43|0
1656459900000|2022-06-28 23:45:00|1158.99|1156.19|1158.99|1156.19|1159.23|1156.43|1158.01|1155.21|0
1656460200000|2022-06-28 23:50:00|1159.11|1156.31|1160.7|1157.9|1160.7|1157.9|1158.98|1156.18|0
1656460500000|2022-06-28 23:55:00|1160.94|1158.14|1160.21|1157.41|1162.17|1159.37|1159.72|1156.92|0
1656460800000|2022-06-29 00:00:00|1160.7|1157.9|1160.34|1157.54|1161.68|1158.88|1158.74|1155.94|0
1656461100000|2022-06-29 00:05:00|1160.45|1157.65|1158|1155.2|1161.43|1158.63|1155.8|1153|0
1656461400000|2022-06-29 00:10:00|1158.25|1155.45|1159.96|1157.16|1160.45|1157.65|1156.54|1153.74|0
1656461700000|2022-06-29 00:15:00|1159.47|1156.67|1157.89|1155.09|1159.96|1157.16|1157.02|1154.22|0
1656462000000|2022-06-29 00:20:00|1157.76|1154.96|1163.64|1160.84|1164.62|1161.82|1157.4|1154.6|0
1656462300000|2022-06-29 00:25:00|1163.88|1161.08|1161.31|1158.51|1164.13|1161.33|1161.19|1158.39|0
1656462600000|2022-06-29 00:30:00|1161.19|1158.39|1161.92|1159.12|1162.41|1159.61|1158.74|1155.94|0
1656462900000|2022-06-29 00:35:00|1161.8|1159|1165.72|1162.92|1165.84|1163.04|1161.43|1158.63|0
1656463200000|2022-06-29 00:40:00|1165.84|1163.04|1167.56|1164.76|1167.56|1164.76|1164.86|1162.06|0
1656463500000|2022-06-29 00:45:00|1167.07|1164.27|1167.56|1164.76|1167.56|1164.76|1166.09|1163.29|0
1656463800000|2022-06-29 00:50:00|1167.44|1164.64|1167.31|1164.51|1167.56|1164.76|1166.09|1163.29|0
1656464100000|2022-06-29 00:55:00|1167.56|1164.76|1166.82|1164.02|1168.05|1165.25|1166.58|1163.78|0
1656464400000|2022-06-29 01:00:00|1166.95|1164.15|1164.37|1161.57|1167.68|1164.88|1164.37|1161.57|0
1656464700000|2022-06-29 01:05:00|1164.62|1161.82|1165.23|1162.43|1166.82|1164.02|1164.62|1161.82|0
1656465000000|2022-06-29 01:10:00|1165.48|1162.68|1164.86|1162.06|1166.58|1163.78|1164.62|1161.82|0
1656465300000|2022-06-29 01:15:00|1165.23|1162.43|1163.88|1161.08|1165.48|1162.68|1163.88|1161.08|0
1656465600000|2022-06-29 01:20:00|1163.63|1160.83|1163.76|1160.96|1165.35|1162.55|1162.65|1159.85|0
1656465900000|2022-06-29 01:25:00|1163.88|1161.08|1160.45|1157.65|1164.12|1161.32|1160.45|1157.65|0
1656466200000|2022-06-29 01:30:00|1160.33|1157.53|1160.45|1157.65|1161.43|1158.63|1158.25|1155.45|0
1656466500000|2022-06-29 01:35:00|1160.69|1157.89|1158.86|1156.06|1160.94|1158.14|1156.78|1153.98|0
1656466800000|2022-06-29 01:40:00|1158.73|1155.93|1161.43|1158.63|1162.41|1159.61|1158.49|1155.69|0
1656467100000|2022-06-29 01:45:00|1161.18|1158.38|1163.14|1160.34|1163.14|1160.34|1160.94|1158.14|0
1656467400000|2022-06-29 01:50:00|1163.03|1160.23|1161.8|1159|1163.63|1160.83|1161.18|1158.38|0
1656467700000|2022-06-29 01:55:00|1161.92|1159.12|1161.67|1158.87|1162.41|1159.61|1160.82|1158.02|0
1656468000000|2022-06-29 02:00:00|1161.43|1158.63|1163.14|1160.34|1164.12|1161.32|1159.71|1156.91|0
1656468300000|2022-06-29 02:05:00|1163.39|1160.59|1163.88|1161.08|1164.61|1161.81|1162.16|1159.36|0
1656468600000|2022-06-29 02:10:00|1164.12|1161.32|1161.43|1158.63|1164.12|1161.32|1161.18|1158.38|0
1656468900000|2022-06-29 02:15:00|1161.18|1158.38|1162.41|1159.61|1162.41|1159.61|1159.47|1156.67|0
1656469200000|2022-06-29 02:20:00|1162.65|1159.85|1160.2|1157.4|1162.9|1160.1|1159.71|1156.91|0
1656469500000|2022-06-29 02:25:00|1160.33|1157.53|1160.57|1157.77|1161.18|1158.38|1159.47|1156.67|0
1656469800000|2022-06-29 02:30:00|1160.82|1158.02|1159.22|1156.42|1160.82|1158.02|1159.22|1156.42|0
1656470100000|2022-06-29 02:35:00|1159.71|1156.91|1159.47|1156.67|1159.71|1156.91|1157.51|1154.71|0
1656470400000|2022-06-29 02:40:00|1159.59|1156.79|1158.49|1155.69|1160.33|1157.53|1157.75|1154.95|0
1656470700000|2022-06-29 02:45:00|1158.37|1155.57|1156.9|1154.1|1158.49|1155.69|1155.3|1152.5|0
1656471000000|2022-06-29 02:50:00|1157.02|1154.22|1156.9|1154.1|1157.26|1154.46|1156.77|1153.97|0
1656471300000|2022-06-29 02:55:00|1156.77|1153.97|1157.51|1154.71|1158.24|1155.44|1155.79|1152.99|0
1656471600000|2022-06-29 03:00:00|1157.63|1154.83|1158.49|1155.69|1159.47|1156.67|1156.9|1154.1|0
1656471900000|2022-06-29 03:05:00|1158.61|1155.81|1159.47|1156.67|1160.69|1157.89|1158.24|1155.44|0
1656472200000|2022-06-29 03:10:00|1159.59|1156.79|1160.69|1157.89|1161.67|1158.87|1158.98|1156.18|0
1656472500000|2022-06-29 03:15:00|1160.93|1158.13|1160.33|1157.53|1161.31|1158.51|1159.71|1156.91|0
1656472800000|2022-06-29 03:20:00|1160.44|1157.64|1158.97|1156.17|1160.69|1157.89|1158.73|1155.93|0
1656473100000|2022-06-29 03:25:00|1159.22|1156.42|1157.88|1155.08|1160.2|1157.4|1157.63|1154.83|0
1656473400000|2022-06-29 03:30:00|1157.75|1154.95|1157.26|1154.46|1158.48|1155.68|1157.26|1154.46|0
1656473700000|2022-06-29 03:35:00|1157.5|1154.7|1160.2|1157.4|1161.42|1158.62|1157.5|1154.7|0
1656474000000|2022-06-29 03:40:00|1160.33|1157.53|1157.26|1154.46|1160.57|1157.77|1157.01|1154.21|0
1656474300000|2022-06-29 03:45:00|1157.01|1154.21|1158.61|1155.81|1159.46|1156.66|1157.01|1154.21|0
1656474600000|2022-06-29 03:50:00|1158.86|1156.06|1157.5|1154.7|1159.22|1156.42|1157.26|1154.46|0
1656474900000|2022-06-29 03:55:00|1157.75|1154.95|1158.73|1155.93|1159.22|1156.42|1157.26|1154.46|0
1656475200000|2022-06-29 04:00:00|1158.97|1156.17|1158.48|1155.68|1159.95|1157.15|1157.99|1155.19|0
1656475500000|2022-06-29 04:05:00|1158.61|1155.81|1159.71|1156.91|1159.71|1156.91|1157.75|1154.95|0
1656475800000|2022-06-29 04:10:00|1159.95|1157.15|1158.24|1155.44|1159.95|1157.15|1157.99|1155.19|0
1656476100000|2022-06-29 04:15:00|1158.48|1155.68|1158.73|1155.93|1159.46|1156.66|1157.99|1155.19|0
1656476400000|2022-06-29 04:20:00|1158.85|1156.05|1159.46|1156.66|1159.71|1156.91|1158.24|1155.44|0
1656476700000|2022-06-29 04:25:00|1159.22|1156.42|1159.46|1156.66|1160.2|1157.4|1158.48|1155.68|0
1656477000000|2022-06-29 04:30:00|1159.59|1156.79|1155.3|1152.5|1160.93|1158.13|1155.05|1152.25|0
1656477300000|2022-06-29 04:35:00|1155.54|1152.74|1155.3|1152.5|1156.28|1153.48|1155.05|1152.25|0
1656477600000|2022-06-29 04:40:00|1155.54|1152.74|1155.05|1152.25|1156.28|1153.48|1155.05|1152.25|0
1656477900000|2022-06-29 04:45:00|1155.54|1152.74|1155.79|1152.99|1156.03|1153.23|1155.3|1152.5|0
1656478200000|2022-06-29 04:50:00|1156.03|1153.23|1156.52|1153.72|1156.65|1153.85|1155.79|1152.99|0
1656478500000|2022-06-29 04:55:00|1156.77|1153.97|1157.5|1154.7|1157.75|1154.95|1156.52|1153.72|0
1656478800000|2022-06-29 05:00:00|1157.75|1154.95|1155.05|1152.25|1158.73|1155.93|1155.05|1152.25|0
1656479100000|2022-06-29 05:05:00|1155.3|1152.5|1156.52|1153.72|1156.77|1153.97|1155.05|1152.25|0
1656479400000|2022-06-29 05:10:00|1156.65|1153.85|1155.91|1153.11|1157.01|1154.21|1155.54|1152.74|0
1656479700000|2022-06-29 05:15:00|1156.03|1153.23|1155.42|1152.62|1156.28|1153.48|1155.05|1152.25|0
1656480000000|2022-06-29 05:20:00|1155.54|1152.74|1155.54|1152.74|1156.52|1153.72|1155.05|1152.25|0
1656480300000|2022-06-29 05:25:00|1155.79|1152.99|1157.99|1155.19|1158.48|1155.68|1155.79|1152.99|0
1656480600000|2022-06-29 05:30:00|1158.23|1155.43|1157.38|1154.58|1158.23|1155.43|1156.52|1153.72|0
1656480900000|2022-06-29 05:35:00|1157.25|1154.45|1159.46|1156.66|1159.46|1156.66|1157.01|1154.21|0
1656481200000|2022-06-29 05:40:00|1159.7|1156.9|1157.63|1154.83|1160.68|1157.88|1157.38|1154.58|0
1656481500000|2022-06-29 05:45:00|1157.25|1154.45|1157.01|1154.21|1158.12|1155.32|1157.01|1154.21|0
1656481800000|2022-06-29 05:50:00|1157.5|1154.7|1158.48|1155.68|1159.46|1156.66|1157.25|1154.45|0
1656482100000|2022-06-29 05:55:00|1158.61|1155.81|1159.21|1156.41|1159.95|1157.15|1157.63|1154.83|0
1656482400000|2022-06-29 06:00:00|1158.72|1155.92|1159.21|1156.41|1159.95|1157.15|1156.52|1153.72|0
1656482700000|2022-06-29 06:05:00|1159.46|1156.66|1164.24|1161.44|1164.24|1161.44|1157.74|1154.94|0
1656483000000|2022-06-29 06:10:00|1163.87|1161.07|1162.77|1159.97|1164.85|1162.05|1161.91|1159.11|0
1656483300000|2022-06-29 06:15:00|1162.64|1159.84|1161.42|1158.62|1163.38|1160.58|1160.93|1158.13|0
1656483600000|2022-06-29 06:20:00|1161.66|1158.86|1163.13|1160.33|1165.34|1162.54|1161.17|1158.37|0
1656483900000|2022-06-29 06:25:00|1163.5|1160.7|1161.42|1158.62|1163.62|1160.82|1161.17|1158.37|0
1656484200000|2022-06-29 06:30:00|1161.54|1158.74|1163.86|1161.06|1163.86|1161.06|1160.93|1158.13|0
1656484500000|2022-06-29 06:35:00|1164.36|1161.56|1166.81|1164.01|1167.05|1164.25|1163.86|1161.06|0
1656484800000|2022-06-29 06:40:00|1167.05|1164.25|1167.79|1164.99|1168.28|1165.48|1166.56|1163.76|0
1656485100000|2022-06-29 06:45:00|1167.54|1164.74|1169.26|1166.46|1169.26|1166.46|1165.82|1163.02|0
1656485400000|2022-06-29 06:50:00|1169.01|1166.21|1173.67|1170.87|1174.41|1171.61|1169.01|1166.21|0
1656485700000|2022-06-29 06:55:00|1174.16|1171.36|1172.93|1170.13|1174.41|1171.61|1171.71|1168.91|0
1656486000000|2022-06-29 07:00:00|1173.18|1170.38|1170.61|1167.81|1175.39|1172.59|1170.61|1167.81|0
1656486300000|2022-06-29 07:05:00|1170.16|1167.76|1171.26|1168.86|1172.49|1170.09|1167.58|1165.18|0
1656486600000|2022-06-29 07:10:00|1170.9|1168.5|1168.45|1166.05|1171.51|1169.11|1168.07|1165.67|0
1656486900000|2022-06-29 07:15:00|1167.58|1165.18|1163.17|1160.77|1167.58|1165.18|1159.99|1157.59|0
1656487200000|2022-06-29 07:20:00|1162.93|1160.53|1163.66|1161.26|1165.38|1162.98|1161.21|1158.81|0
1656487500000|2022-06-29 07:25:00|1164.15|1161.75|1161.7|1159.3|1164.64|1162.24|1158.76|1156.36|0
1656487800000|2022-06-29 07:30:00|1161.95|1159.55|1165.75|1163.35|1168.56|1166.16|1161.95|1159.55|0
1656488100000|2022-06-29 07:35:00|1165.38|1162.98|1162.44|1160.04|1166.36|1163.96|1160.36|1157.96|0
1656488400000|2022-06-29 07:40:00|1161.46|1159.06|1161.21|1158.81|1163.42|1161.02|1160.23|1157.83|0
1656488700000|2022-06-29 07:45:00|1161.09|1158.69|1163.91|1161.51|1165.38|1162.98|1159.74|1157.34|0
1656489000000|2022-06-29 07:50:00|1163.66|1161.26|1163.42|1161.02|1165.01|1162.61|1161.09|1158.69|0
1656489300000|2022-06-29 07:55:00|1163.66|1161.26|1166.36|1163.96|1167.83|1165.43|1163.17|1160.77|0
1656489600000|2022-06-29 08:00:00|1166.11|1163.71|1161.21|1158.81|1168.94|1166.54|1160.48|1158.08|0
1656489900000|2022-06-29 08:05:00|1161.95|1159.55|1158.15|1155.75|1162.44|1160.04|1157.17|1154.77|0
1656490200000|2022-06-29 08:10:00|1158.03|1155.63|1160.72|1158.32|1160.72|1158.32|1156.8|1154.4|0
1656490500000|2022-06-29 08:15:00|1160.85|1158.45|1161.58|1159.18|1163.42|1161.02|1160.23|1157.83|0
1656490800000|2022-06-29 08:20:00|1161.7|1159.3|1161.45|1159.05|1162.68|1160.28|1159.74|1157.34|0
1656491100000|2022-06-29 08:25:00|1161.7|1159.3|1162.32|1159.92|1163.3|1160.9|1160.72|1158.32|0
1656491400000|2022-06-29 08:30:00|1162.19|1159.79|1161.58|1159.18|1162.19|1159.79|1160.23|1157.83|0
1656491700000|2022-06-29 08:35:00|1161.45|1159.05|1160.23|1157.83|1161.83|1159.43|1157.78|1155.38|0
1656492000000|2022-06-29 08:40:00|1160.47|1158.07|1161.58|1159.18|1163.41|1161.01|1159.98|1157.58|0
1656492300000|2022-06-29 08:45:00|1161.45|1159.05|1160.47|1158.07|1162.68|1160.28|1159.13|1156.73|0
1656492600000|2022-06-29 08:50:00|1160.72|1158.32|1161.21|1158.81|1161.58|1159.18|1160.23|1157.83|0
1656492900000|2022-06-29 08:55:00|1160.72|1158.32|1161.21|1158.81|1161.58|1159.18|1159.49|1157.09|0
1656493200000|2022-06-29 09:00:00|1161.58|1159.18|1159.25|1156.85|1162.56|1160.16|1159.25|1156.85|0
1656493500000|2022-06-29 09:05:00|1159.49|1157.09|1159.98|1157.58|1160.47|1158.07|1158.76|1156.36|0
1656493800000|2022-06-29 09:10:00|1159.49|1157.09|1159.86|1157.46|1159.98|1157.58|1158.02|1155.62|0
1656494100000|2022-06-29 09:15:00|1159.98|1157.58|1160.47|1158.07|1160.96|1158.56|1159.25|1156.85|0
1656494400000|2022-06-29 09:20:00|1160.6|1158.2|1161.21|1158.81|1161.58|1159.18|1160.23|1157.83|0
1656494700000|2022-06-29 09:25:00|1160.96|1158.56|1161.21|1158.81|1162.19|1159.79|1160.47|1158.07|0
1656495000000|2022-06-29 09:30:00|1161.45|1159.05|1165.86|1163.46|1166.23|1163.83|1161.21|1158.81|0
1656495300000|2022-06-29 09:35:00|1166.11|1163.71|1167.95|1165.55|1168.07|1165.67|1165.62|1163.22|0
1656495600000|2022-06-29 09:40:00|1167.82|1165.42|1167.33|1164.93|1168.56|1166.16|1167.09|1164.69|0
1656495900000|2022-06-29 09:45:00|1167.21|1164.81|1166.84|1164.44|1170.03|1167.63|1165.86|1163.46|0
1656496200000|2022-06-29 09:50:00|1166.97|1164.57|1172.73|1170.33|1172.73|1170.33|1166.97|1164.57|0
1656496500000|2022-06-29 09:55:00|1172.61|1170.21|1176.41|1174.01|1177.14|1174.74|1171.5|1169.1|0
1656496800000|2022-06-29 10:00:00|1175.55|1173.15|1170.4|1168|1175.55|1173.15|1169.54|1167.14|0
1656497100000|2022-06-29 10:05:00|1170.52|1168.12|1168.07|1165.67|1170.89|1168.49|1167.33|1164.93|0
1656497400000|2022-06-29 10:10:00|1167.82|1165.42|1172.12|1169.72|1172.48|1170.08|1167.82|1165.42|0
1656497700000|2022-06-29 10:15:00|1172.24|1169.84|1171.74|1169.34|1172.97|1170.57|1170.03|1167.63|0
1656498000000|2022-06-29 10:20:00|1171.99|1169.59|1172.73|1170.33|1172.73|1170.33|1168.8|1166.4|0
1656498300000|2022-06-29 10:25:00|1172.61|1170.21|1172.97|1170.57|1173.83|1171.43|1171.01|1168.61|0
1656498600000|2022-06-29 10:30:00|1172.72|1170.32|1172.48|1170.08|1173.95|1171.55|1171.5|1169.1|0
1656498900000|2022-06-29 10:35:00|1172.36|1169.96|1171.99|1169.59|1172.97|1170.57|1170.27|1167.87|0
1656499200000|2022-06-29 10:40:00|1171.87|1169.47|1173.71|1171.31|1173.71|1171.31|1170.15|1167.75|0
1656499500000|2022-06-29 10:45:00|1173.21|1170.81|1174.11|1171.71|1175.83|1173.43|1172.97|1170.57|0
1656499800000|2022-06-29 10:50:00|1174.36|1171.96|1174.85|1172.45|1174.85|1172.45|1172.52|1170.12|0
1656500100000|2022-06-29 10:55:00|1175.09|1172.69|1173.01|1170.61|1175.46|1173.06|1171.66|1169.26|0
1656500400000|2022-06-29 11:00:00|1172.89|1170.49|1173.5|1171.1|1174.85|1172.45|1171.91|1169.51|0
1656500700000|2022-06-29 11:05:00|1173.38|1170.98|1173.13|1170.73|1174.85|1172.45|1172.77|1170.37|0
1656501000000|2022-06-29 11:10:00|1173.26|1170.86|1173.62|1171.22|1176.81|1174.41|1173.13|1170.73|0
1656501300000|2022-06-29 11:15:00|1173.13|1170.73|1172.64|1170.24|1176.56|1174.16|1172.39|1169.99|0
1656501600000|2022-06-29 11:20:00|1172.39|1169.99|1172.39|1169.99|1173.37|1170.97|1171.66|1169.26|0
1656501900000|2022-06-29 11:25:00|1172.28|1169.88|1172.15|1169.75|1173.01|1170.61|1171.66|1169.26|0
1656502200000|2022-06-29 11:30:00|1172.28|1169.88|1169.94|1167.54|1172.28|1169.88|1169.34|1166.94|0
1656502500000|2022-06-29 11:35:00|1170.19|1167.79|1166.02|1163.62|1170.92|1168.52|1166.02|1163.62|0
1656502800000|2022-06-29 11:40:00|1165.78|1163.38|1166.76|1164.36|1167|1164.6|1165.78|1163.38|0
1656503100000|2022-06-29 11:45:00|1166.64|1164.24|1165.04|1162.64|1167|1164.6|1164.55|1162.15|0
1656503400000|2022-06-29 11:50:00|1165.29|1162.89|1160.64|1158.24|1165.53|1163.13|1160.15|1157.75|0
1656503700000|2022-06-29 11:55:00|1161.13|1158.73|1157.94|1155.54|1162.1|1159.7|1156.85|1154.45|0
1656504000000|2022-06-29 12:00:00|1157.7|1155.3|1151.58|1149.18|1158.32|1155.92|1150.85|1148.45|0
1656504300000|2022-06-29 12:05:00|1151.83|1149.43|1152.81|1150.41|1153.05|1150.65|1149.87|1147.47|0
1656504600000|2022-06-29 12:10:00|1153.05|1150.65|1152.81|1150.41|1153.3|1150.9|1151.83|1149.43|0
1656504900000|2022-06-29 12:15:00|1152.32|1149.92|1153.3|1150.9|1153.43|1151.03|1150.49|1148.09|0
1656505200000|2022-06-29 12:20:00|1152.81|1150.41|1158.44|1156.04|1158.69|1156.29|1152.08|1149.68|0
1656505500000|2022-06-29 12:25:00|1158.57|1156.17|1157.83|1155.43|1159.18|1156.78|1157.46|1155.06|0
1656505800000|2022-06-29 12:30:00|1157.95|1155.55|1162.85|1160.45|1166.28|1163.88|1156.61|1154.21|0
1656506100000|2022-06-29 12:35:00|1164.57|1162.17|1167.52|1165.12|1168.99|1166.59|1163.96|1161.56|0
1656506400000|2022-06-29 12:40:00|1167.77|1165.37|1164.33|1161.93|1168.5|1166.1|1164.09|1161.69|0
1656506700000|2022-06-29 12:45:00|1164.58|1162.18|1164.58|1162.18|1166.3|1163.9|1162.13|1159.73|0
1656507000000|2022-06-29 12:50:00|1165.07|1162.67|1163.6|1161.2|1165.07|1162.67|1162.13|1159.73|0
1656507300000|2022-06-29 12:55:00|1164.22|1161.82|1164.33|1161.93|1167.16|1164.76|1163.35|1160.95|0
1656507600000|2022-06-29 13:00:00|1164.58|1162.18|1160.66|1158.26|1165.56|1163.16|1158.94|1156.54|0
1656507900000|2022-06-29 13:05:00|1159.92|1157.52|1160.92|1158.52|1163.84|1161.44|1159.19|1156.79|0
1656508200000|2022-06-29 13:10:00|1160.67|1158.27|1157.74|1155.34|1160.92|1158.52|1157|1154.6|0
1656508500000|2022-06-29 13:15:00|1157.98|1155.58|1154.06|1151.66|1161.16|1158.76|1153.08|1150.68|0
1656508800000|2022-06-29 13:20:00|1154.55|1152.15|1156.51|1154.11|1157.98|1155.58|1153.82|1151.42|0
1656509100000|2022-06-29 13:25:00|1156.27|1153.87|1160.92|1158.52|1162.39|1159.99|1156.27|1153.87|0
1656509400000|2022-06-29 13:30:00|1160.18|1157.78|1176.86|1174.46|1179.56|1177.16|1156.75|1154.35|0
1656509700000|2022-06-29 13:35:00|1178.58|1176.18|1181.61|1179.21|1181.77|1179.37|1171.55|1169.15|0
1656510000000|2022-06-29 13:40:00|1182.59|1180.19|1180.87|1178.47|1185.05|1182.65|1176.46|1174.06|0
1656510300000|2022-06-29 13:45:00|1183.33|1180.93|1175.97|1173.57|1187.38|1184.98|1175.72|1173.32|0
1656510600000|2022-06-29 13:50:00|1176.83|1174.43|1156.12|1153.72|1177.68|1175.28|1153.18|1150.78|0
1656510900000|2022-06-29 13:55:00|1157.1|1154.7|1161.51|1159.11|1163.71|1161.31|1156.36|1153.96|0
1656511200000|2022-06-29 14:00:00|1161.02|1158.62|1152.96|1150.56|1166.41|1164.01|1149.87|1147.47|0
1656511500000|2022-06-29 14:05:00|1153.94|1151.54|1158.6|1156.2|1160.81|1158.41|1153.7|1151.3|0
1656511800000|2022-06-29 14:10:00|1159.09|1156.69|1161.3|1158.9|1161.3|1158.9|1151.5|1149.1|0
1656512100000|2022-06-29 14:15:00|1161.54|1159.14|1173.56|1171.16|1175.16|1172.76|1159.34|1156.94|0
1656512400000|2022-06-29 14:20:00|1173.81|1171.41|1168.66|1166.26|1174.3|1171.9|1168.66|1166.26|0
1656512700000|2022-06-29 14:25:00|1169.39|1166.99|1161.05|1158.65|1169.39|1166.99|1155.91|1153.51|0
1656513000000|2022-06-29 14:30:00|1161.3|1158.9|1158.46|1156.06|1163.48|1161.08|1152.09|1149.69|0
1656513300000|2022-06-29 14:35:00|1159.19|1156.79|1161.4|1159|1170.72|1168.32|1158.95|1156.55|0
1656513600000|2022-06-29 14:40:00|1161.15|1158.75|1153.93|1151.53|1163.11|1160.71|1152.09|1149.69|0
1656513900000|2022-06-29 14:45:00|1153.07|1150.67|1156.74|1154.34|1159.68|1157.28|1150.62|1148.22|0
1656514200000|2022-06-29 14:50:00|1156.01|1153.61|1157.72|1155.32|1161.89|1159.49|1151.11|1148.71|0
1656514500000|2022-06-29 14:55:00|1157.48|1155.08|1163.85|1161.45|1164.58|1162.18|1157.48|1155.08|0
1656514800000|2022-06-29 15:00:00|1163.6|1161.2|1167.28|1164.88|1167.77|1165.37|1161.89|1159.49|0
1656515100000|2022-06-29 15:05:00|1167.77|1165.37|1166.3|1163.9|1171.94|1169.54|1162.62|1160.22|0
1656515400000|2022-06-29 15:10:00|1166.05|1163.65|1169.24|1166.84|1170.71|1168.31|1163.85|1161.45|0
1656515700000|2022-06-29 15:15:00|1169.73|1167.33|1171.69|1169.29|1172.68|1170.28|1165.07|1162.67|0
1656516000000|2022-06-29 15:20:00|1171.94|1169.54|1176.36|1173.96|1179.79|1177.39|1170.71|1168.31|0
1656516300000|2022-06-29 15:25:00|1175.87|1173.47|1172.9|1170.5|1176.85|1174.45|1171.18|1168.78|0
1656516600000|2022-06-29 15:30:00|1172.41|1170.01|1168.24|1165.84|1175.59|1173.19|1166.77|1164.37|0
1656516900000|2022-06-29 15:35:00|1167.51|1165.11|1164.7|1162.3|1168.98|1166.58|1161.14|1158.74|0
1656517200000|2022-06-29 15:40:00|1165.19|1162.79|1171.06|1168.66|1171.06|1168.66|1162.25|1159.85|0
1656517500000|2022-06-29 15:45:00|1170.82|1168.42|1170.08|1167.68|1172.04|1169.64|1165.43|1163.03|0
1656517800000|2022-06-29 15:50:00|1169.59|1167.19|1163.48|1161.08|1171.06|1168.66|1162.25|1159.85|0
1656518100000|2022-06-29 15:55:00|1164.21|1161.81|1166.9|1164.5|1171.06|1168.66|1163.72|1161.32|0
1656518400000|2022-06-29 16:00:00|1167.15|1164.75|1168.86|1166.46|1172.17|1169.77|1165.68|1163.28|0
1656518700000|2022-06-29 16:05:00|1168.61|1166.21|1175.96|1173.56|1175.96|1173.56|1167.64|1165.24|0
1656519000000|2022-06-29 16:10:00|1175.72|1173.32|1178.41|1176.01|1180.37|1177.97|1174.25|1171.85|0
1656519300000|2022-06-29 16:15:00|1178.9|1176.5|1176.7|1174.3|1178.9|1176.5|1174.74|1172.34|0
1656519600000|2022-06-29 16:20:00|1176.21|1173.81|1183.56|1181.16|1183.8|1181.4|1174|1171.6|0
1656519900000|2022-06-29 16:25:00|1184.79|1182.39|1186.5|1184.1|1187.73|1185.33|1183.56|1181.16|0
1656520200000|2022-06-29 16:30:00|1186.75|1184.35|1184.29|1181.89|1186.75|1184.35|1181.84|1179.44|0
1656520500000|2022-06-29 16:35:00|1184.54|1182.14|1176.7|1174.3|1184.54|1182.14|1174.25|1171.85|0
1656520800000|2022-06-29 16:40:00|1176.58|1174.18|1176.45|1174.05|1178.66|1176.26|1175.23|1172.83|0
1656521100000|2022-06-29 16:45:00|1176.7|1174.3|1179.15|1176.75|1180.13|1177.73|1173.76|1171.36|0
1656521400000|2022-06-29 16:50:00|1178.9|1176.5|1178.9|1176.5|1180.37|1177.97|1175.71|1173.31|0
1656521700000|2022-06-29 16:55:00|1178.41|1176.01|1176.45|1174.05|1180.86|1178.46|1174.98|1172.58|0
1656522000000|2022-06-29 17:00:00|1176.94|1174.54|1178.41|1176.01|1179.15|1176.75|1174.73|1172.33|0
1656522300000|2022-06-29 17:05:00|1177.67|1175.27|1171.31|1168.91|1179.64|1177.24|1171.31|1168.91|0
1656522600000|2022-06-29 17:10:00|1171.06|1168.66|1181.35|1178.95|1181.35|1178.95|1168.86|1166.46|0
1656522900000|2022-06-29 17:15:00|1181.6|1179.2|1181.84|1179.44|1183.68|1181.28|1180.99|1178.59|0
1656523200000|2022-06-29 17:20:00|1182.09|1179.69|1183.61|1181.21|1184.59|1182.19|1182.09|1179.69|0
1656523500000|2022-06-29 17:25:00|1183.85|1181.45|1177.01|1174.61|1184.83|1182.43|1175.79|1173.39|0
1656523800000|2022-06-29 17:30:00|1177.5|1175.1|1178.96|1176.56|1181.41|1179.01|1176.27|1173.87|0
1656524100000|2022-06-29 17:35:00|1178.72|1176.32|1174.07|1171.67|1178.72|1176.32|1173.34|1170.94|0
1656524400000|2022-06-29 17:40:00|1174.32|1171.92|1170.9|1168.5|1175.3|1172.9|1170.41|1168.01|0
1656524700000|2022-06-29 17:45:00|1170.17|1167.77|1172.12|1169.72|1173.1|1170.7|1169.43|1167.03|0
1656525000000|2022-06-29 17:50:00|1172.61|1170.21|1169.92|1167.52|1172.61|1170.21|1168.7|1166.3|0
1656525300000|2022-06-29 17:55:00|1169.68|1167.28|1164.79|1162.39|1169.68|1167.28|1164.06|1161.66|0
1656525600000|2022-06-29 18:00:00|1165.53|1163.13|1156.82|1154.42|1166.26|1163.86|1156.82|1154.42|0
1656525900000|2022-06-29 18:05:00|1156.57|1154.17|1158.53|1156.13|1160.24|1157.84|1155.84|1153.44|0
1656526200000|2022-06-29 18:10:00|1158.28|1155.88|1158.77|1156.37|1160.97|1158.57|1157.06|1154.66|0
1656526500000|2022-06-29 18:15:00|1159.01|1156.61|1159.26|1156.86|1159.5|1157.1|1156.08|1153.68|0
1656526800000|2022-06-29 18:20:00|1159.99|1157.59|1163.41|1161.01|1164.39|1161.99|1159.5|1157.1|0
1656527100000|2022-06-29 18:25:00|1163.17|1160.77|1160.24|1157.84|1164.64|1162.24|1159.01|1156.61|0
1656527400000|2022-06-29 18:30:00|1159.75|1157.35|1163.66|1161.26|1165.61|1163.21|1159.26|1156.86|0
1656527700000|2022-06-29 18:35:00|1163.41|1161.01|1167.33|1164.93|1167.33|1164.93|1163.41|1161.01|0
1656528000000|2022-06-29 18:40:00|1167.81|1165.41|1172.95|1170.55|1172.95|1170.55|1166.35|1163.95|0
1656528300000|2022-06-29 18:45:00|1173.69|1171.29|1173.93|1171.53|1175.4|1173|1171.97|1169.57|0
1656528600000|2022-06-29 18:50:00|1174.67|1172.27|1171.48|1169.08|1175.64|1173.24|1171.48|1169.08|0
1656528900000|2022-06-29 18:55:00|1171.24|1168.84|1171.73|1169.33|1172.46|1170.06|1168.55|1166.15|0
1656529200000|2022-06-29 19:00:00|1172.22|1169.82|1172.71|1170.31|1176.87|1174.47|1170.01|1167.61|0
1656529500000|2022-06-29 19:05:00|1172.46|1170.06|1166.83|1164.43|1173.69|1171.29|1166.83|1164.43|0
1656529800000|2022-06-29 19:10:00|1167.08|1164.68|1169.77|1167.37|1172.95|1170.55|1167.08|1164.68|0
1656530100000|2022-06-29 19:15:00|1170.5|1168.1|1167.68|1165.28|1171.97|1169.57|1162.79|1160.39|0
1656530400000|2022-06-29 19:20:00|1167.92|1165.52|1163.52|1161.12|1168.41|1166.01|1163.03|1160.63|0
1656530700000|2022-06-29 19:25:00|1163.76|1161.36|1157.89|1155.49|1164.5|1162.1|1157.65|1155.25|0
1656531000000|2022-06-29 19:30:00|1158.63|1156.23|1168.66|1166.26|1170.13|1167.73|1158.38|1155.98|0
1656531300000|2022-06-29 19:35:00|1169.15|1166.75|1169.88|1167.48|1172.57|1170.17|1167.43|1165.03|0
1656531600000|2022-06-29 19:40:00|1171.1|1168.7|1170.61|1168.21|1172.82|1170.42|1168.41|1166.01|0
1656531900000|2022-06-29 19:45:00|1169.88|1167.48|1172.82|1170.42|1175.02|1172.62|1168.41|1166.01|0
1656532200000|2022-06-29 19:50:00|1168.66|1166.26|1172.82|1170.42|1176.74|1174.34|1167.68|1165.28|0
1656532500000|2022-06-29 19:55:00|1172.57|1170.17|1167.68|1165.28|1172.57|1170.17|1164.25|1161.85|0
1656532800000|2022-06-29 20:00:00|1170.37|1167.97|1166.94|1164.54|1170.61|1168.21|1165.72|1163.32|0
1656533100000|2022-06-29 20:05:00|1166.7|1164.3|1167.68|1165.28|1168.41|1166.01|1165.72|1163.32|0
1656533400000|2022-06-29 20:10:00|1167.43|1165.03|1171.35|1168.95|1171.84|1169.44|1167.19|1164.79|0
1656533700000|2022-06-29 20:15:00|1171.55|1168.75|1168.85|1166.05|1171.55|1168.75|1168.85|1166.05|0
1656534000000|2022-06-29 20:20:00|1168.61|1165.81|1169.34|1166.54|1169.59|1166.79|1167.76|1164.96|0
1656534300000|2022-06-29 20:25:00|1169.47|1166.67|1169.1|1166.3|1169.72|1166.92|1167.63|1164.83|0
1656534600000|2022-06-29 20:30:00|1168.98|1166.18|1166.9|1164.1|1168.98|1166.18|1166.65|1163.85|0
1656534900000|2022-06-29 20:35:00|1167.39|1164.59|1167.63|1164.83|1167.87|1165.07|1167.02|1164.22|0
1656535200000|2022-06-29 20:40:00|1167.39|1164.59|1167.63|1164.83|1167.63|1164.83|1167.14|1164.34|0
1656535500000|2022-06-29 20:45:00|1167.38|1164.58|1166.29|1163.49|1167.38|1164.58|1166.29|1163.49|0
1656535800000|2022-06-29 20:50:00|1166.41|1163.61|1167.38|1164.58|1167.63|1164.83|1166.41|1163.61|0
1656536100000|2022-06-29 20:55:00|1167.63|1164.83|1167.02|1164.22|1167.87|1165.07|1166.65|1163.85|0
1656536400000|2022-06-29 21:00:00|1167.3|1164.5|1166.87|1164.07|1167.3|1164.5|1166.73|1163.93|0
1656536700000|2022-06-29 21:05:00|1167.05|1164.25|1167.2|1164.4|1167.27|1164.47|1166.81|1164.01|0
1656537000000|2022-06-29 21:10:00|1167.41|1164.61|1167.41|1164.61|1167.62|1164.82|1167.2|1164.4|0
1656537300000|2022-06-29 21:15:00|1167.2|1164.4|1167.2|1164.4|1167.37|1164.57|1167.2|1164.4|0
1656537600000|2022-06-29 21:20:00|1167.3|1164.5|1167.2|1164.4|1167.3|1164.5|1167.2|1164.4|0
1656537900000|2022-06-29 21:25:00|1167.27|1164.47|1167.13|1164.33|1167.27|1164.47|1166.98|1164.18|0
1656538200000|2022-06-29 21:30:00|1167.27|1164.47|1167.55|1164.75|1167.55|1164.75|1167.27|1164.47|0
1656538500000|2022-06-29 21:35:00|1167.26|1164.46|1167.55|1164.75|1167.55|1164.75|1167.26|1164.46|0
1656538800000|2022-06-29 21:40:00|1167.51|1164.71|1167.34|1164.54|1167.58|1164.78|1167.2|1164.4|0
1656539100000|2022-06-29 21:45:00|1167.48|1164.68|1167.48|1164.68|1167.48|1164.68|1167.48|1164.68|0
1656539400000|2022-06-29 21:50:00|1167.34|1164.54|1167.34|1164.54|1167.41|1164.61|1167.2|1164.4|0
1656539700000|2022-06-29 21:55:00|1167.41|1164.61|1167.51|1164.71|1167.51|1164.71|1167.3|1164.5|0
1656540000000|2022-06-29 22:00:00|1165.8|1163|1168.12|1165.32|1168.36|1165.56|1165.8|1163|0
1656540300000|2022-06-29 22:05:00|1167.87|1165.07|1168.73|1165.93|1169.58|1166.78|1167.63|1164.83|0
1656540600000|2022-06-29 22:10:00|1168.6|1165.8|1169.58|1166.78|1169.83|1167.03|1168.6|1165.8|0
1656540900000|2022-06-29 22:15:00|1169.83|1167.03|1168.36|1165.56|1169.83|1167.03|1167.62|1164.82|0
1656541200000|2022-06-29 22:20:00|1168.24|1165.44|1167.38|1164.58|1168.36|1165.56|1167.14|1164.34|0
1656541500000|2022-06-29 22:25:00|1167.14|1164.34|1166.65|1163.85|1167.14|1164.34|1166.16|1163.36|0
1656541800000|2022-06-29 22:30:00|1166.4|1163.6|1167.62|1164.82|1168|1165.2|1166.4|1163.6|0
1656542100000|2022-06-29 22:35:00|1167.75|1164.95|1168.36|1165.56|1168.36|1165.56|1167.75|1164.95|0
1656542400000|2022-06-29 22:40:00|1168.24|1165.44|1168.36|1165.56|1168.6|1165.8|1168.11|1165.31|0
1656542700000|2022-06-29 22:45:00|1168.24|1165.44|1168.36|1165.56|1169.09|1166.29|1168.11|1165.31|0
1656543000000|2022-06-29 22:50:00|1168.11|1165.31|1167.26|1164.46|1168.11|1165.31|1166.64|1163.84|0
1656543300000|2022-06-29 22:55:00|1167.13|1164.33|1168.36|1165.56|1168.6|1165.8|1167.13|1164.33|0
1656543600000|2022-06-29 23:00:00|1168.24|1165.44|1170.32|1167.52|1170.56|1167.76|1168.11|1165.31|0
1656543900000|2022-06-29 23:05:00|1170.56|1167.76|1170.07|1167.27|1170.56|1167.76|1169.58|1166.78|0
1656544200000|2022-06-29 23:10:00|1169.83|1167.03|1169.46|1166.66|1169.83|1167.03|1169.09|1166.29|0
1656544500000|2022-06-29 23:15:00|1169.71|1166.91|1169.82|1167.02|1170.07|1167.27|1169.09|1166.29|0
1656544800000|2022-06-29 23:20:00|1169.58|1166.78|1172.76|1169.96|1173.25|1170.45|1169.58|1166.78|0
1656545100000|2022-06-29 23:25:00|1172.65|1169.85|1173.01|1170.21|1173.5|1170.7|1172.03|1169.23|0
1656545400000|2022-06-29 23:30:00|1173.13|1170.33|1172.76|1169.96|1174.48|1171.68|1172.76|1169.96|0
1656545700000|2022-06-29 23:35:00|1173.01|1170.21|1172.52|1169.72|1173.01|1170.21|1171.78|1168.98|0
1656546000000|2022-06-29 23:40:00|1172.76|1169.96|1171.78|1168.98|1172.76|1169.96|1171.54|1168.74|0
1656546300000|2022-06-29 23:45:00|1171.54|1168.74|1171.29|1168.49|1172.27|1169.47|1171.05|1168.25|0
1656546600000|2022-06-29 23:50:00|1171.54|1168.74|1172.76|1169.96|1173.01|1170.21|1171.29|1168.49|0
1656546900000|2022-06-29 23:55:00|1172.89|1170.09|1172.52|1169.72|1173.25|1170.45|1172.03|1169.23|0
1656547200000|2022-06-30 00:00:00|1172.76|1169.96|1174.48|1171.68|1179.13|1176.33|1172.27|1169.47|0
1656547500000|2022-06-30 00:05:00|1173.99|1171.19|1172.27|1169.47|1173.99|1171.19|1171.05|1168.25|0
1656547800000|2022-06-30 00:10:00|1172.52|1169.72|1172.76|1169.96|1174.47|1171.67|1172.03|1169.23|0
1656548100000|2022-06-30 00:15:00|1172.64|1169.84|1172.52|1169.72|1175.45|1172.65|1172.03|1169.23|0
1656548400000|2022-06-30 00:20:00|1172.76|1169.96|1173.38|1170.58|1173.98|1171.18|1171.54|1168.74|0
1656548700000|2022-06-30 00:25:00|1173.13|1170.33|1173.25|1170.45|1174.11|1171.31|1172.03|1169.23|0
1656549000000|2022-06-30 00:30:00|1173|1170.2|1174.11|1171.31|1174.47|1171.67|1171.05|1168.25|0
1656549300000|2022-06-30 00:35:00|1173.98|1171.18|1173.38|1170.58|1173.98|1171.18|1172.02|1169.22|0
1656549600000|2022-06-30 00:40:00|1173.25|1170.45|1170.8|1168|1173.25|1170.45|1170.07|1167.27|0
1656549900000|2022-06-30 00:45:00|1170.56|1167.76|1172.76|1169.96|1173.13|1170.33|1170.19|1167.39|0
1656550200000|2022-06-30 00:50:00|1172.89|1170.09|1173.87|1171.07|1174.23|1171.43|1172.15|1169.35|0
1656550500000|2022-06-30 00:55:00|1173.98|1171.18|1173.25|1170.45|1174.47|1171.67|1172.76|1169.96|0
1656550800000|2022-06-30 01:00:00|1173.74|1170.94|1176.8|1174|1177.17|1174.37|1173.74|1170.94|0
1656551100000|2022-06-30 01:05:00|1176.92|1174.12|1178.88|1176.08|1179.01|1176.21|1175.45|1172.65|0
1656551400000|2022-06-30 01:10:00|1178.39|1175.59|1180.11|1177.31|1181.22|1178.42|1178.39|1175.59|0
1656551700000|2022-06-30 01:15:00|1180.35|1177.55|1182.8|1180|1183.78|1180.98|1180.35|1177.55|0
1656552000000|2022-06-30 01:20:00|1182.56|1179.76|1181.82|1179.02|1183.29|1180.49|1180.6|1177.8|0
1656552300000|2022-06-30 01:25:00|1181.58|1178.78|1180.84|1178.04|1182.56|1179.76|1180.84|1178.04|0
1656552600000|2022-06-30 01:30:00|1181.09|1178.29|1178.88|1176.08|1181.82|1179.02|1178.15|1175.35|0
1656552900000|2022-06-30 01:35:00|1178.64|1175.84|1178.39|1175.59|1179.62|1176.82|1176.92|1174.12|0
1656553200000|2022-06-30 01:40:00|1178.76|1175.96|1178.64|1175.84|1180.84|1178.04|1178.15|1175.35|0
1656553500000|2022-06-30 01:45:00|1178.39|1175.59|1179.86|1177.06|1180.11|1177.31|1177.54|1174.74|0
1656553800000|2022-06-30 01:50:00|1179.99|1177.19|1180.11|1177.31|1180.35|1177.55|1177.9|1175.1|0
1656554100000|2022-06-30 01:55:00|1179.99|1177.19|1183.05|1180.25|1183.29|1180.49|1179.99|1177.19|0
1656554400000|2022-06-30 02:00:00|1182.31|1179.51|1180.72|1177.92|1183.05|1180.25|1180.59|1177.79|0
1656554700000|2022-06-30 02:05:00|1180.59|1177.79|1179.86|1177.06|1182.07|1179.27|1179.86|1177.06|0
1656555000000|2022-06-30 02:10:00|1179.61|1176.81|1179.01|1176.21|1180.1|1177.3|1178.14|1175.34|0
1656555300000|2022-06-30 02:15:00|1179.12|1176.32|1178.76|1175.96|1179.61|1176.81|1178.39|1175.59|0
1656555600000|2022-06-30 02:20:00|1178.63|1175.83|1177.29|1174.49|1178.88|1176.08|1176.07|1173.27|0
1656555900000|2022-06-30 02:25:00|1177.16|1174.36|1174.71|1171.91|1177.78|1174.98|1174.22|1171.42|0
1656556200000|2022-06-30 02:30:00|1174.47|1171.67|1175.94|1173.14|1175.94|1173.14|1173.49|1170.69|0
1656556500000|2022-06-30 02:35:00|1175.69|1172.89|1176.18|1173.38|1176.67|1173.87|1175.2|1172.4|0
1656556800000|2022-06-30 02:40:00|1176.31|1173.51|1175.2|1172.4|1176.67|1173.87|1174.84|1172.04|0
1656557100000|2022-06-30 02:45:00|1174.96|1172.16|1178.51|1175.71|1179.12|1176.32|1174.22|1171.42|0
1656557400000|2022-06-30 02:50:00|1178.63|1175.83|1176.92|1174.12|1178.88|1176.08|1176.92|1174.12|0
1656557700000|2022-06-30 02:55:00|1176.67|1173.87|1175.94|1173.14|1176.92|1174.12|1174.59|1171.79|0
1656558000000|2022-06-30 03:00:00|1175.45|1172.65|1174.59|1171.79|1176.06|1173.26|1174.47|1171.67|0
1656558300000|2022-06-30 03:05:00|1174.47|1171.67|1174.96|1172.16|1176.06|1173.26|1173.73|1170.93|0
1656558600000|2022-06-30 03:10:00|1174.71|1171.91|1175.45|1172.65|1175.94|1173.14|1174.22|1171.42|0
1656558900000|2022-06-30 03:15:00|1175.69|1172.89|1175.45|1172.65|1176.18|1173.38|1174.22|1171.42|0
1656559200000|2022-06-30 03:20:00|1175.69|1172.89|1174.96|1172.16|1175.94|1173.14|1174.96|1172.16|0
1656559500000|2022-06-30 03:25:00|1175.08|1172.28|1175.2|1172.4|1175.69|1172.89|1174.96|1172.16|0
1656559800000|2022-06-30 03:30:00|1175.45|1172.65|1176.91|1174.11|1177.4|1174.6|1174.96|1172.16|0
1656560100000|2022-06-30 03:35:00|1177.04|1174.24|1177.89|1175.09|1178.38|1175.58|1176.42|1173.62|0
1656560400000|2022-06-30 03:40:00|1178.14|1175.34|1178.14|1175.34|1178.63|1175.83|1177.16|1174.36|0
1656560700000|2022-06-30 03:45:00|1178.38|1175.58|1180.59|1177.79|1181.21|1178.41|1177.89|1175.09|0
1656561000000|2022-06-30 03:50:00|1180.34|1177.54|1179.98|1177.18|1180.34|1177.54|1179.61|1176.81|0
1656561300000|2022-06-30 03:55:00|1179.85|1177.05|1179.61|1176.81|1180.34|1177.54|1178.87|1176.07|0
1656561600000|2022-06-30 04:00:00|1179.85|1177.05|1180.1|1177.3|1181.08|1178.28|1178.63|1175.83|0
1656561900000|2022-06-30 04:05:00|1179.85|1177.05|1180.34|1177.54|1180.34|1177.54|1179.12|1176.32|0
1656562200000|2022-06-30 04:10:00|1180.59|1177.79|1179.12|1176.32|1180.83|1178.03|1178.63|1175.83|0
1656562500000|2022-06-30 04:15:00|1178.87|1176.07|1177.89|1175.09|1179.36|1176.56|1177.89|1175.09|0
1656562800000|2022-06-30 04:20:00|1178.14|1175.34|1178.63|1175.83|1179.36|1176.56|1178.14|1175.34|0
1656563100000|2022-06-30 04:25:00|1178.76|1175.96|1179.12|1176.32|1179.12|1176.32|1178.14|1175.34|0
1656563400000|2022-06-30 04:30:00|1179|1176.2|1179.36|1176.56|1180.34|1177.54|1178.38|1175.58|0
1656563700000|2022-06-30 04:35:00|1179.49|1176.69|1180.83|1178.03|1181.7|1178.9|1179.24|1176.44|0
1656564000000|2022-06-30 04:40:00|1180.72|1177.92|1179.85|1177.05|1180.96|1178.16|1179.12|1176.32|0
1656564300000|2022-06-30 04:45:00|1179.73|1176.93|1180.34|1177.54|1180.59|1177.79|1179.61|1176.81|0
1656564600000|2022-06-30 04:50:00|1180.47|1177.67|1181.2|1178.4|1181.2|1178.4|1179.85|1177.05|0
1656564900000|2022-06-30 04:55:00|1181.08|1178.28|1181.08|1178.28|1182.3|1179.5|1180.59|1177.79|0
1656565200000|2022-06-30 05:00:00|1180.83|1178.03|1181.08|1178.28|1183.04|1180.24|1179.85|1177.05|0
1656565500000|2022-06-30 05:05:00|1180.96|1178.16|1181.94|1179.14|1182.92|1180.12|1180.83|1178.03|0
1656565800000|2022-06-30 05:10:00|1181.69|1178.89|1182.06|1179.26|1183.41|1180.61|1181.69|1178.89|0
1656566100000|2022-06-30 05:15:00|1181.81|1179.01|1183.28|1180.48|1183.28|1180.48|1180.47|1177.67|0
1656566400000|2022-06-30 05:20:00|1183.53|1180.73|1186.96|1184.16|1186.96|1184.16|1183.28|1180.48|0
1656566700000|2022-06-30 05:25:00|1187.45|1184.65|1192.6|1189.8|1197.51|1194.71|1187.45|1184.65|0
1656567000000|2022-06-30 05:30:00|1192.85|1190.05|1194.08|1191.28|1194.57|1191.77|1192.6|1189.8|0
1656567300000|2022-06-30 05:35:00|1194.57|1191.77|1195.68|1192.88|1197.02|1194.22|1194.32|1191.52|0
1656567600000|2022-06-30 05:40:00|1195.79|1192.99|1198.98|1196.18|1199.97|1197.17|1195.3|1192.5|0
1656567900000|2022-06-30 05:45:00|1199.11|1196.31|1196.53|1193.73|1199.11|1196.31|1195.06|1192.26|0
1656568200000|2022-06-30 05:50:00|1196.41|1193.61|1197.76|1194.96|1197.76|1194.96|1195.3|1192.5|0
1656568500000|2022-06-30 05:55:00|1197.39|1194.59|1194.81|1192.01|1197.88|1195.08|1193.58|1190.78|0
1656568800000|2022-06-30 06:00:00|1194.32|1191.52|1197.76|1194.96|1198.25|1195.45|1192.36|1189.56|0
1656569100000|2022-06-30 06:05:00|1198|1195.2|1202.67|1199.87|1202.91|1200.11|1197.51|1194.71|0
1656569400000|2022-06-30 06:10:00|1202.91|1200.11|1200.09|1197.29|1205.62|1202.82|1199.47|1196.67|0
1656569700000|2022-06-30 06:15:00|1199.72|1196.92|1200.46|1197.66|1201.19|1198.39|1198.49|1195.69|0
1656570000000|2022-06-30 06:20:00|1200.34|1197.54|1201.68|1198.88|1203.16|1200.36|1199.72|1196.92|0
1656570300000|2022-06-30 06:25:00|1201.57|1198.77|1207.22|1204.42|1208.07|1205.27|1201.32|1198.52|0
1656570600000|2022-06-30 06:30:00|1207.33|1204.53|1213.72|1210.92|1214.46|1211.66|1206.84|1204.04|0
1656570900000|2022-06-30 06:35:00|1213.97|1211.17|1214.82|1212.02|1220.71|1217.91|1213.72|1210.92|0
1656571200000|2022-06-30 06:40:00|1215.07|1212.27|1219.48|1216.68|1221.69|1218.89|1214.58|1211.78|0
1656571500000|2022-06-30 06:45:00|1219.24|1216.44|1216.54|1213.74|1219.97|1217.17|1216.05|1213.25|0
1656571800000|2022-06-30 06:50:00|1216.17|1213.37|1216.17|1213.37|1218.25|1215.45|1214.21|1211.41|0
1656572100000|2022-06-30 06:55:00|1216.29|1213.49|1215.07|1212.27|1216.91|1214.11|1213.59|1210.79|0
1656572400000|2022-06-30 07:00:00|1215.19|1212.39|1216.66|1213.86|1217.76|1214.96|1211.88|1209.08|0
1656572700000|2022-06-30 07:05:00|1217.2|1214.8|1215.6|1213.2|1220.39|1217.99|1213.88|1211.48|0
1656573000000|2022-06-30 07:10:00|1216.09|1213.69|1216.46|1214.06|1219.52|1217.12|1211.68|1209.28|0
1656573300000|2022-06-30 07:15:00|1217.56|1215.16|1221.86|1219.46|1223.7|1221.3|1217.56|1215.16|0
1656573600000|2022-06-30 07:20:00|1221|1218.6|1221.11|1218.71|1224.3|1221.9|1219.76|1217.36|0
1656573900000|2022-06-30 07:25:00|1220.86|1218.46|1220.13|1217.73|1221.97|1219.57|1215.71|1213.31|0
1656574200000|2022-06-30 07:30:00|1220.62|1218.22|1217.18|1214.78|1223.81|1221.41|1216.94|1214.54|0
1656574500000|2022-06-30 07:35:00|1216.82|1214.42|1218.29|1215.89|1218.9|1216.5|1214.98|1212.58|0
1656574800000|2022-06-30 07:40:00|1217.67|1215.27|1212.28|1209.88|1217.67|1215.27|1211.79|1209.39|0
1656575100000|2022-06-30 07:45:00|1212.41|1210.01|1208.12|1205.72|1216.45|1214.05|1208.12|1205.72|0
1656575400000|2022-06-30 07:50:00|1207.64|1205.24|1208.61|1206.21|1208.86|1206.46|1206.9|1204.5|0
1656575700000|2022-06-30 07:55:00|1208.86|1206.46|1209.59|1207.19|1211.55|1209.15|1207.63|1205.23|0
1656576000000|2022-06-30 08:00:00|1209.84|1207.44|1205.43|1203.03|1210.57|1208.17|1204.94|1202.54|0
1656576300000|2022-06-30 08:05:00|1205.19|1202.79|1207.63|1205.23|1209.1|1206.7|1203.47|1201.07|0
1656576600000|2022-06-30 08:10:00|1208.12|1205.72|1206.9|1204.5|1209.48|1207.08|1206.65|1204.25|0
1656576900000|2022-06-30 08:15:00|1207.14|1204.74|1211.44|1209.04|1211.68|1209.28|1206.41|1204.01|0
1656577200000|2022-06-30 08:20:00|1211.31|1208.91|1212.17|1209.77|1212.53|1210.13|1209.1|1206.7|0
1656577500000|2022-06-30 08:25:00|1212.29|1209.89|1213.51|1211.11|1214.25|1211.85|1211.06|1208.66|0
1656577800000|2022-06-30 08:30:00|1213.27|1210.87|1214.25|1211.85|1214.74|1212.34|1210.82|1208.42|0
1656578100000|2022-06-30 08:35:00|1214.37|1211.97|1207.27|1204.87|1215.72|1213.32|1205.56|1203.16|0
1656578400000|2022-06-30 08:40:00|1207.88|1205.48|1204.82|1202.42|1211.31|1208.91|1203.35|1200.95|0
1656578700000|2022-06-30 08:45:00|1204.94|1202.54|1211.19|1208.79|1212.41|1210.01|1204.69|1202.29|0
1656579000000|2022-06-30 08:50:00|1211.31|1208.91|1210.33|1207.93|1212.41|1210.01|1209.47|1207.07|0
1656579300000|2022-06-30 08:55:00|1210.57|1208.17|1211.68|1209.28|1213.27|1210.87|1209.59|1207.19|0
1656579600000|2022-06-30 09:00:00|1212.04|1209.64|1213.02|1210.62|1215.23|1212.83|1211.31|1208.91|0
1656579900000|2022-06-30 09:05:00|1214.98|1212.58|1216.7|1214.3|1216.94|1214.54|1211.8|1209.4|0
1656580200000|2022-06-30 09:10:00|1216.45|1214.05|1223.81|1221.41|1224.18|1221.78|1216.45|1214.05|0
1656580500000|2022-06-30 09:15:00|1224.18|1221.78|1226.02|1223.62|1226.26|1223.86|1223.81|1221.41|0
1656580800000|2022-06-30 09:20:00|1226.26|1223.86|1225.38|1222.98|1226.75|1224.35|1224.04|1221.64|0
1656581100000|2022-06-30 09:25:00|1225.51|1223.11|1226.36|1223.96|1226.36|1223.96|1225.02|1222.62|0
1656581400000|2022-06-30 09:30:00|1226.25|1223.85|1224.49|1222.09|1227.1|1224.7|1223.18|1220.78|0
1656581700000|2022-06-30 09:35:00|1224.37|1221.97|1223.51|1221.11|1226.21|1223.81|1223.51|1221.11|0
1656582000000|2022-06-30 09:40:00|1223.75|1221.35|1224.98|1222.58|1225.6|1223.2|1223.51|1221.11|0
1656582300000|2022-06-30 09:45:00|1224.74|1222.34|1222.82|1220.42|1225.48|1223.08|1222.28|1219.88|0
1656582600000|2022-06-30 09:50:00|1222.95|1220.55|1220.86|1218.46|1223.81|1221.41|1220.74|1218.34|0
1656582900000|2022-06-30 09:55:00|1220.74|1218.34|1214.35|1211.95|1221.35|1218.95|1214.35|1211.95|0
1656583200000|2022-06-30 10:00:00|1214.84|1212.44|1217.42|1215.02|1217.42|1215.02|1214.71|1212.31|0
1656583500000|2022-06-30 10:05:00|1217.17|1214.77|1216.56|1214.16|1219.75|1217.35|1216.19|1213.79|0
1656583800000|2022-06-30 10:10:00|1216.68|1214.28|1218.48|1216.08|1219.38|1216.98|1216.19|1213.79|0
1656584100000|2022-06-30 10:15:00|1218.35|1215.95|1218.6|1216.2|1219.34|1216.94|1217.62|1215.22|0
1656584400000|2022-06-30 10:20:00|1218.85|1216.45|1216.63|1214.23|1219.09|1216.69|1216.63|1214.23|0
1656584700000|2022-06-30 10:25:00|1216.39|1213.99|1223.03|1220.63|1223.03|1220.63|1216.39|1213.99|0
1656585000000|2022-06-30 10:30:00|1223.15|1220.75|1222.04|1219.64|1223.27|1220.87|1221.8|1219.4|0
1656585300000|2022-06-30 10:35:00|1222.29|1219.89|1224.35|1221.95|1224.84|1222.44|1222.29|1219.89|0
1656585600000|2022-06-30 10:40:00|1224.23|1221.83|1222.63|1220.23|1226.07|1223.67|1222.63|1220.23|0
1656585900000|2022-06-30 10:45:00|1222.87|1220.47|1223.61|1221.21|1224.59|1222.19|1221.53|1219.13|0
1656586200000|2022-06-30 10:50:00|1223.86|1221.46|1220.42|1218.02|1224.23|1221.83|1220.17|1217.77|0
1656586500000|2022-06-30 10:55:00|1220.3|1217.9|1218.2|1215.8|1220.42|1218.02|1217.47|1215.07|0
1656586800000|2022-06-30 11:00:00|1217.71|1215.31|1221.64|1219.24|1222.63|1220.23|1217.47|1215.07|0
1656587100000|2022-06-30 11:05:00|1221.89|1219.49|1219.56|1217.16|1222.14|1219.74|1219.56|1217.16|0
1656587400000|2022-06-30 11:10:00|1219.43|1217.03|1218.2|1215.8|1220.17|1217.77|1217.96|1215.56|0
1656587700000|2022-06-30 11:15:00|1218.09|1215.69|1219.68|1217.28|1221.15|1218.75|1217.22|1214.82|0
1656588000000|2022-06-30 11:20:00|1219.92|1217.52|1219.43|1217.03|1220.42|1218.02|1218.58|1216.18|0
1656588300000|2022-06-30 11:25:00|1219.56|1217.16|1217.35|1214.95|1220.66|1218.26|1216.73|1214.33|0
1656588600000|2022-06-30 11:30:00|1217.96|1215.56|1223.47|1221.07|1223.72|1221.32|1217.96|1215.56|0
1656588900000|2022-06-30 11:35:00|1223.72|1221.32|1225.93|1223.53|1226.67|1224.27|1222.74|1220.34|0
1656589200000|2022-06-30 11:40:00|1226.18|1223.78|1225.19|1222.79|1227.65|1225.25|1224.21|1221.81|0
1656589500000|2022-06-30 11:45:00|1225.07|1222.67|1225.93|1223.53|1228.02|1225.62|1225.07|1222.67|0
1656589800000|2022-06-30 11:50:00|1226.17|1223.77|1224.45|1222.05|1226.67|1224.27|1224.21|1221.81|0
1656590100000|2022-06-30 11:55:00|1224.7|1222.3|1223.23|1220.83|1224.7|1222.3|1222.24|1219.84|0
1656590400000|2022-06-30 12:00:00|1223.35|1220.95|1221.04|1218.64|1224.21|1221.81|1220.55|1218.15|0
1656590700000|2022-06-30 12:05:00|1220.8|1218.4|1222.76|1220.36|1223.5|1221.1|1220.55|1218.15|0
1656591000000|2022-06-30 12:10:00|1222.52|1220.12|1221.29|1218.89|1222.76|1220.36|1220.8|1218.4|0
1656591300000|2022-06-30 12:15:00|1221.42|1219.02|1223.01|1220.61|1223.26|1220.86|1220.8|1218.4|0
1656591600000|2022-06-30 12:20:00|1223.14|1220.74|1217.24|1214.84|1223.5|1221.1|1215.88|1213.48|0
1656591900000|2022-06-30 12:25:00|1217.6|1215.2|1219.08|1216.68|1219.08|1216.68|1216.25|1213.85|0
1656592200000|2022-06-30 12:30:00|1219.32|1216.92|1208.56|1206.16|1219.32|1216.92|1205.56|1203.16|0
1656592500000|2022-06-30 12:35:00|1208.92|1206.52|1210.64|1208.24|1211.38|1208.98|1205.73|1203.33|0
1656592800000|2022-06-30 12:40:00|1211.13|1208.73|1209.91|1207.51|1214.33|1211.93|1208.68|1206.28|0
1656593100000|2022-06-30 12:45:00|1209.41|1207.01|1208.19|1205.79|1209.41|1207.01|1205.73|1203.33|0
1656593400000|2022-06-30 12:50:00|1207.45|1205.05|1213.59|1211.19|1216.3|1213.9|1207.45|1205.05|0
1656593700000|2022-06-30 12:55:00|1213.84|1211.44|1220.23|1217.83|1220.23|1217.83|1213.35|1210.95|0
1656594000000|2022-06-30 13:00:00|1220.48|1218.08|1216.79|1214.39|1221.95|1219.55|1216.54|1214.14|0
1656594300000|2022-06-30 13:05:00|1217.03|1214.63|1213.59|1211.19|1218.26|1215.86|1212.61|1210.21|0
1656594600000|2022-06-30 13:10:00|1214.57|1212.17|1215.19|1212.79|1216.05|1213.65|1213.59|1211.19|0
1656594900000|2022-06-30 13:15:00|1214.33|1211.93|1209.41|1207.01|1215.8|1213.4|1208.18|1205.78|0
1656595200000|2022-06-30 13:20:00|1209.66|1207.26|1211.13|1208.73|1211.62|1209.22|1208.68|1206.28|0
1656595500000|2022-06-30 13:25:00|1211.38|1208.98|1211.87|1209.47|1213.59|1211.19|1209.17|1206.77|0
1656595800000|2022-06-30 13:30:00|1211.38|1208.98|1215.45|1213.05|1221.7|1219.3|1203.27|1200.87|0
1656596100000|2022-06-30 13:35:00|1218.4|1216|1230.39|1227.99|1230.63|1228.23|1214.71|1212.31|0
1656596400000|2022-06-30 13:40:00|1231.37|1228.97|1228.91|1226.51|1233.59|1231.19|1224.73|1222.33|0
1656596700000|2022-06-30 13:45:00|1229.16|1226.76|1228.16|1225.76|1234.08|1231.68|1225.45|1223.05|0
1656597000000|2022-06-30 13:50:00|1229.64|1227.24|1236.53|1234.13|1237.02|1234.62|1226.93|1224.53|0
1656597300000|2022-06-30 13:55:00|1237.02|1234.62|1239.24|1236.84|1241.95|1239.55|1234.07|1231.67|0
1656597600000|2022-06-30 14:00:00|1239.48|1237.08|1245.15|1242.75|1247.12|1244.72|1239.48|1237.08|0
1656597900000|2022-06-30 14:05:00|1244.9|1242.5|1243.92|1241.52|1246.38|1243.98|1240.96|1238.56|0
1656598200000|2022-06-30 14:10:00|1243.42|1241.02|1234.21|1231.81|1244.41|1242.01|1234.21|1231.81|0
1656598500000|2022-06-30 14:15:00|1234.45|1232.05|1237.45|1235.05|1240.35|1237.95|1232.53|1230.13|0
1656598800000|2022-06-30 14:20:00|1237.7|1235.3|1239.18|1236.78|1243.11|1240.71|1236.84|1234.44|0
1656599100000|2022-06-30 14:25:00|1238.93|1236.53|1237.95|1235.55|1240.41|1238.01|1235.24|1232.84|0
1656599400000|2022-06-30 14:30:00|1238.44|1236.04|1223.68|1221.28|1240.41|1238.01|1222.95|1220.55|0
1656599700000|2022-06-30 14:35:00|1223.44|1221.04|1231.55|1229.15|1231.55|1229.15|1223.44|1221.04|0
1656600000000|2022-06-30 14:40:00|1232.04|1229.64|1235.37|1232.97|1235.37|1232.97|1230.57|1228.17|0
1656600300000|2022-06-30 14:45:00|1235.48|1233.08|1231.2|1228.8|1235.48|1233.08|1230.22|1227.82|0
1656600600000|2022-06-30 14:50:00|1231.45|1229.05|1221.43|1219.03|1231.7|1229.3|1219.65|1217.25|0
1656600900000|2022-06-30 14:55:00|1221.19|1218.79|1215.29|1212.89|1222.42|1220.02|1214.3|1211.9|0
1656601200000|2022-06-30 15:00:00|1215.78|1213.38|1222.42|1220.02|1224.39|1221.99|1215.53|1213.13|0
1656601500000|2022-06-30 15:05:00|1221.43|1219.03|1211.33|1208.93|1221.43|1219.03|1210.35|1207.95|0
1656601800000|2022-06-30 15:10:00|1210.96|1208.56|1214.27|1211.87|1215.99|1213.59|1209.85|1207.45|0
1656602100000|2022-06-30 15:15:00|1214.77|1212.37|1213.29|1210.89|1215.01|1212.61|1209.36|1206.96|0
1656602400000|2022-06-30 15:20:00|1213.54|1211.14|1205.73|1203.33|1214.03|1211.63|1204.62|1202.22|0
1656602700000|2022-06-30 15:25:00|1205.49|1203.09|1199.88|1197.48|1205.98|1203.58|1195.42|1193.02|0
1656603000000|2022-06-30 15:30:00|1200.62|1198.22|1205.04|1202.64|1205.78|1203.38|1198.41|1196.01|0
1656603300000|2022-06-30 15:35:00|1204.68|1202.28|1202.2|1199.8|1208.24|1205.84|1201.96|1199.56|0
1656603600000|2022-06-30 15:40:00|1201.96|1199.56|1198.03|1195.63|1203.92|1201.52|1198.03|1195.63|0
1656603900000|2022-06-30 15:45:00|1199.5|1197.1|1194.1|1191.7|1200.48|1198.08|1192.14|1189.74|0
1656604200000|2022-06-30 15:50:00|1194.59|1192.19|1193.36|1190.96|1198.27|1195.87|1193.36|1190.96|0
1656604500000|2022-06-30 15:55:00|1193.61|1191.21|1190.17|1187.77|1197.54|1195.14|1189.44|1187.04|0
1656604800000|2022-06-30 16:00:00|1189.93|1187.53|1194.35|1191.95|1195.21|1192.81|1189.44|1187.04|0
1656605100000|2022-06-30 16:05:00|1193.85|1191.45|1201.96|1199.56|1202.45|1200.05|1193.61|1191.21|0
1656605400000|2022-06-30 16:10:00|1202.45|1200.05|1197.29|1194.89|1203.68|1201.28|1197.05|1194.65|0
1656605700000|2022-06-30 16:15:00|1197.05|1194.65|1194.34|1191.94|1200.48|1198.08|1193.12|1190.72|0
1656606000000|2022-06-30 16:20:00|1194.1|1191.7|1181.83|1179.43|1195.33|1192.93|1181.83|1179.43|0
1656606300000|2022-06-30 16:25:00|1182.32|1179.92|1175.71|1173.31|1182.32|1179.92|1174.61|1172.21|0
1656606600000|2022-06-30 16:30:00|1174.73|1172.33|1174.48|1172.08|1175.46|1173.06|1168.36|1165.96|0
1656606900000|2022-06-30 16:35:00|1174.24|1171.84|1179.18|1176.78|1180.65|1178.25|1174.24|1171.84|0
1656607200000|2022-06-30 16:40:00|1178.93|1176.53|1176.24|1173.84|1180.41|1178.01|1174.76|1172.36|0
1656607500000|2022-06-30 16:45:00|1175.75|1173.35|1179.92|1177.52|1179.92|1177.52|1172.31|1169.91|0
1656607800000|2022-06-30 16:50:00|1179.67|1177.27|1177.46|1175.06|1182.37|1179.97|1177.22|1174.82|0
1656608100000|2022-06-30 16:55:00|1177.22|1174.82|1177.71|1175.31|1180.16|1177.76|1175.25|1172.85|0
1656608400000|2022-06-30 17:00:00|1177.46|1175.06|1173.78|1171.38|1177.71|1175.31|1172.07|1169.67|0
1656608700000|2022-06-30 17:05:00|1174.27|1171.87|1182.86|1180.46|1183.35|1180.95|1173.78|1171.38|0
1656609000000|2022-06-30 17:10:00|1182.61|1180.21|1194.89|1192.49|1195.38|1192.98|1182.12|1179.72|0
1656609300000|2022-06-30 17:15:00|1194.65|1192.25|1192.19|1189.79|1195.38|1192.98|1191.21|1188.81|0
1656609600000|2022-06-30 17:20:00|1191.94|1189.54|1185.02|1182.62|1193.85|1191.45|1185.02|1182.62|0
1656609900000|2022-06-30 17:25:00|1186|1183.6|1183.79|1181.39|1186|1183.6|1182.57|1180.17|0
1656610200000|2022-06-30 17:30:00|1183.3|1180.9|1181.59|1179.19|1183.79|1181.39|1179.14|1176.74|0
1656610500000|2022-06-30 17:35:00|1181.1|1178.7|1180.12|1177.72|1181.59|1179.19|1177.91|1175.51|0
1656610800000|2022-06-30 17:40:00|1179.38|1176.98|1186.74|1184.34|1186.74|1184.34|1174.48|1172.08|0
1656611100000|2022-06-30 17:45:00|1187.23|1184.83|1176.19|1173.79|1187.23|1184.83|1175.7|1173.3|0
1656611400000|2022-06-30 17:50:00|1175.95|1173.55|1172.52|1170.12|1177.42|1175.02|1169.09|1166.69|0
1656611700000|2022-06-30 17:55:00|1172.76|1170.36|1174.97|1172.57|1177.17|1174.77|1172.76|1170.36|0
1656612000000|2022-06-30 18:00:00|1174.23|1171.83|1173.99|1171.59|1178.64|1176.24|1173.74|1171.34|0
1656612300000|2022-06-30 18:05:00|1174.48|1172.08|1180.6|1178.2|1182.08|1179.68|1172.52|1170.12|0
1656612600000|2022-06-30 18:10:00|1180.49|1178.09|1182.99|1180.59|1183.23|1180.83|1176.44|1174.04|0
1656612900000|2022-06-30 18:15:00|1182.74|1180.34|1178.57|1176.17|1185.2|1182.8|1177.59|1175.19|0
1656613200000|2022-06-30 18:20:00|1178.08|1175.68|1189.37|1186.97|1189.37|1186.97|1177.59|1175.19|0
1656613500000|2022-06-30 18:25:00|1190.36|1187.96|1185.44|1183.04|1194.29|1191.89|1183.97|1181.57|0
1656613800000|2022-06-30 18:30:00|1186.18|1183.78|1186.16|1183.76|1188.39|1185.99|1182.87|1180.47|0
1656614100000|2022-06-30 18:35:00|1186.4|1184|1185.3|1182.9|1189.11|1186.71|1184.44|1182.04|0
1656614400000|2022-06-30 18:40:00|1185.42|1183.02|1199.43|1197.03|1199.68|1197.28|1185.42|1183.02|0
1656614700000|2022-06-30 18:45:00|1199.68|1197.28|1196.48|1194.08|1200.66|1198.26|1193.53|1191.13|0
1656615000000|2022-06-30 18:50:00|1196.73|1194.33|1201.64|1199.24|1205.09|1202.69|1196.23|1193.83|0
1656615300000|2022-06-30 18:55:00|1202.38|1199.98|1200.59|1198.19|1204.35|1201.95|1199.12|1196.72|0
1656615600000|2022-06-30 19:00:00|1201.82|1199.42|1201.95|1199.55|1203.54|1201.14|1197.64|1195.24|0
1656615900000|2022-06-30 19:05:00|1202.56|1200.16|1215.57|1213.17|1215.84|1213.44|1202.07|1199.67|0
1656616200000|2022-06-30 19:10:00|1215.82|1213.42|1213.6|1211.2|1216.06|1213.66|1212.13|1209.73|0
1656616500000|2022-06-30 19:15:00|1213.11|1210.71|1219.51|1217.11|1221.23|1218.83|1213.11|1210.71|0
1656616800000|2022-06-30 19:20:00|1219.26|1216.86|1211.14|1208.74|1219.26|1216.86|1210.9|1208.5|0
1656617100000|2022-06-30 19:25:00|1210.9|1208.5|1198.11|1195.71|1211.63|1209.23|1197.86|1195.46|0
1656617400000|2022-06-30 19:30:00|1199.09|1196.69|1191.36|1188.96|1200.57|1198.17|1190.74|1188.34|0
1656617700000|2022-06-30 19:35:00|1191.97|1189.57|1195.41|1193.01|1195.41|1193.01|1186.32|1183.92|0
1656618000000|2022-06-30 19:40:00|1195.9|1193.5|1204.38|1201.98|1207.45|1205.05|1192.95|1190.55|0
1656618300000|2022-06-30 19:45:00|1204.99|1202.59|1201.3|1198.9|1206.22|1203.82|1192.21|1189.81|0
1656618600000|2022-06-30 19:50:00|1201.55|1199.15|1213.85|1211.45|1217.05|1214.65|1195.16|1192.76|0
1656618900000|2022-06-30 19:55:00|1213.6|1211.2|1192.46|1190.06|1217.79|1215.39|1192.46|1190.06|0
1656619200000|2022-06-30 20:00:00|1192.95|1190.55|1204.47|1202.07|1208.65|1206.25|1192.95|1190.55|0
1656619500000|2022-06-30 20:05:00|1203.97|1201.57|1207.42|1205.02|1210.13|1207.73|1203.97|1201.57|0
1656619800000|2022-06-30 20:10:00|1207.18|1204.78|1209.15|1206.75|1209.39|1206.99|1203.48|1201.08|0
1656620100000|2022-06-30 20:15:00|1210.09|1207.29|1205.16|1202.36|1210.58|1207.78|1205.16|1202.36|0
1656620400000|2022-06-30 20:20:00|1205.29|1202.49|1204.42|1201.62|1205.65|1202.85|1203.19|1200.39|0
1656620700000|2022-06-30 20:25:00|1204.17|1201.37|1202.45|1199.65|1204.67|1201.87|1201.22|1198.42|0
1656621000000|2022-06-30 20:30:00|1202.7|1199.9|1202.7|1199.9|1205.65|1202.85|1202.7|1199.9|0
1656621300000|2022-06-30 20:35:00|1202.94|1200.14|1204.3|1201.5|1205.4|1202.6|1202.94|1200.14|0
1656621600000|2022-06-30 20:40:00|1204.55|1201.75|1203.56|1200.76|1204.91|1202.11|1203.19|1200.39|0
1656621900000|2022-06-30 20:45:00|1203.93|1201.13|1203.43|1200.63|1205.4|1202.6|1202.94|1200.14|0
1656622200000|2022-06-30 20:50:00|1203.93|1201.13|1206.02|1203.22|1207.37|1204.57|1203.19|1200.39|0
1656622500000|2022-06-30 20:55:00|1205.9|1203.1|1207.75|1204.95|1208.36|1205.56|1203.19|1200.39|0
1656622800000|2022-06-30 21:00:00|1207.34|1204.54|1207.56|1204.76|1207.82|1205.02|1207.1|1204.3|0
1656623100000|2022-06-30 21:05:00|1207.6|1204.8|1206.77|1203.97|1207.6|1204.8|1206.77|1203.97|0
1656623400000|2022-06-30 21:10:00|1207.06|1204.26|1207.99|1205.19|1207.99|1205.19|1206.81|1204.01|0
1656623700000|2022-06-30 21:15:00|1207.67|1204.87|1207.64|1204.84|1207.78|1204.98|1207.53|1204.73|0
1656624000000|2022-06-30 21:20:00|1207.56|1204.76|1207.45|1204.65|1207.64|1204.84|1207.03|1204.23|0
1656624300000|2022-06-30 21:25:00|1207.42|1204.62|1207.23|1204.43|1207.45|1204.65|1206.96|1204.16|0
1656624600000|2022-06-30 21:30:00|1207.27|1204.47|1207.23|1204.43|1207.27|1204.47|1206.96|1204.16|0
1656624900000|2022-06-30 21:35:00|1206.77|1203.97|1207.17|1204.37|1207.23|1204.43|1206.77|1203.97|0
1656625200000|2022-06-30 21:40:00|1207.2|1204.4|1206.96|1204.16|1207.2|1204.4|1206.88|1204.08|0
1656625500000|2022-06-30 21:45:00|1206.92|1204.12|1206.88|1204.08|1207.1|1204.3|1206.88|1204.08|0
1656625800000|2022-06-30 21:50:00|1206.96|1204.16|1207.2|1204.4|1207.23|1204.43|1206.96|1204.16|0
1656626100000|2022-06-30 21:55:00|1207.45|1204.65|1207.2|1204.4|1207.56|1204.76|1207.1|1204.3|0
1656626400000|2022-06-30 22:00:00|1206.51|1203.71|1209.83|1207.03|1210.57|1207.77|1206.27|1203.47|0
1656626700000|2022-06-30 22:05:00|1209.34|1206.54|1213.41|1210.61|1213.53|1210.73|1209.34|1206.54|0
1656627000000|2022-06-30 22:10:00|1213.53|1210.73|1215.14|1212.34|1215.5|1212.7|1211.31|1208.51|0
1656627300000|2022-06-30 22:15:00|1215.01|1212.21|1210.7|1207.9|1215.5|1212.7|1210.08|1207.28|0
1656627600000|2022-06-30 22:20:00|1210.82|1208.02|1210.57|1207.77|1210.82|1208.02|1209.59|1206.79|0
1656627900000|2022-06-30 22:25:00|1210.33|1207.53|1214.02|1211.22|1214.02|1211.22|1210.33|1207.53|0
1656628200000|2022-06-30 22:30:00|1213.66|1210.86|1212.3|1209.5|1213.66|1210.86|1210.82|1208.02|0
1656628500000|2022-06-30 22:35:00|1212.54|1209.74|1213.41|1210.61|1213.53|1210.73|1212.05|1209.25|0
1656628800000|2022-06-30 22:40:00|1213.53|1210.73|1211.44|1208.64|1213.78|1210.98|1211.31|1208.51|0
1656629100000|2022-06-30 22:45:00|1211.31|1208.51|1210.82|1208.02|1211.31|1208.51|1209.83|1207.03|0
1656629400000|2022-06-30 22:50:00|1210.7|1207.9|1208.98|1206.18|1211.07|1208.27|1208.36|1205.56|0
1656629700000|2022-06-30 22:55:00|1208.85|1206.05|1211.8|1209|1212.42|1209.62|1208.85|1206.05|0
1656630000000|2022-06-30 23:00:00|1211.69|1208.89|1211.06|1208.26|1212.05|1209.25|1210.21|1207.41|0
1656630300000|2022-06-30 23:05:00|1211.19|1208.39|1210.57|1207.77|1211.93|1209.13|1209.83|1207.03|0
1656630600000|2022-06-30 23:10:00|1210.82|1208.02|1210.57|1207.77|1210.82|1208.02|1209.83|1207.03|0
1656630900000|2022-06-30 23:15:00|1210.7|1207.9|1211.56|1208.76|1211.56|1208.76|1210.08|1207.28|0
1656631200000|2022-06-30 23:20:00|1212.05|1209.25|1210.08|1207.28|1213.04|1210.24|1210.08|1207.28|0
1656631500000|2022-06-30 23:25:00|1209.83|1207.03|1204.41|1201.61|1209.83|1207.03|1204.41|1201.61|0
1656631800000|2022-06-30 23:30:00|1204.66|1201.86|1206.63|1203.83|1206.63|1203.83|1203.92|1201.12|0
1656632100000|2022-06-30 23:35:00|1206.51|1203.71|1206.14|1203.34|1207.12|1204.32|1205.64|1202.84|0
1656632400000|2022-06-30 23:40:00|1206.26|1203.46|1205.64|1202.84|1206.26|1203.46|1203.92|1201.12|0
1656632700000|2022-06-30 23:45:00|1205.89|1203.09|1203.8|1201|1206.88|1204.08|1203.43|1200.63|0
1656633000000|2022-06-30 23:50:00|1203.67|1200.87|1199.73|1196.93|1203.67|1200.87|1199.12|1196.32|0
1656633300000|2022-06-30 23:55:00|1199.49|1196.69|1199|1196.2|1199.49|1196.69|1198.01|1195.21|0
1656633600000|2022-07-01 00:00:00|1198.26|1195.46|1196.42|1193.62|1199.86|1197.06|1196.29|1193.49|0
1656633900000|2022-07-01 00:05:00|1196.53|1193.73|1199.62|1196.82|1200.23|1197.43|1196.29|1193.49|0
1656634200000|2022-07-01 00:10:00|1199.24|1196.44|1199|1196.2|1199.98|1197.18|1198.5|1195.7|0
1656634500000|2022-07-01 00:15:00|1199.24|1196.44|1196.04|1193.24|1199.62|1196.82|1196.04|1193.24|0
1656634800000|2022-07-01 00:20:00|1196.17|1193.37|1199.49|1196.69|1199.73|1196.93|1195.43|1192.63|0
1656635100000|2022-07-01 00:25:00|1199.37|1196.57|1199.98|1197.18|1202.69|1199.89|1199.24|1196.44|0
1656635400000|2022-07-01 00:30:00|1200.11|1197.31|1199.73|1196.93|1202.69|1199.89|1199.49|1196.69|0
1656635700000|2022-07-01 00:35:00|1199.98|1197.18|1203.43|1200.63|1203.92|1201.12|1198.99|1196.19|0
1656636000000|2022-07-01 00:40:00|1203.67|1200.87|1202.53|1199.73|1203.92|1201.12|1200.92|1198.12|0
1656636300000|2022-07-01 00:45:00|1202.64|1199.84|1197.73|1194.93|1202.64|1199.84|1196.99|1194.19|0
1656636600000|2022-07-01 00:50:00|1198.1|1195.3|1199.45|1196.65|1199.94|1197.14|1196.99|1194.19|0
1656636900000|2022-07-01 00:55:00|1199.2|1196.4|1203.51|1200.71|1203.63|1200.83|1198.95|1196.15|0
1656637200000|2022-07-01 01:00:00|1203.63|1200.83|1204|1201.2|1204.86|1202.06|1201.17|1198.37|0
1656637500000|2022-07-01 01:05:00|1204.25|1201.45|1204.86|1202.06|1206.33|1203.53|1202.28|1199.48|0
1656637800000|2022-07-01 01:10:00|1205.1|1202.3|1205.35|1202.55|1208.55|1205.75|1204.61|1201.81|0
1656638100000|2022-07-01 01:15:00|1205.23|1202.43|1205.72|1202.92|1207.32|1204.52|1204.74|1201.94|0
1656638400000|2022-07-01 01:20:00|1205.59|1202.79|1207.56|1204.76|1207.81|1205.01|1205.35|1202.55|0
1656638700000|2022-07-01 01:25:00|1206.95|1204.15|1209.53|1206.73|1210.02|1207.22|1205.23|1202.43|0
1656639000000|2022-07-01 01:30:00|1209.78|1206.98|1213.47|1210.67|1214.21|1211.41|1209.78|1206.98|0
1656639300000|2022-07-01 01:35:00|1213.72|1210.92|1212.48|1209.68|1216.18|1213.38|1211.99|1209.19|0
1656639600000|2022-07-01 01:40:00|1212.61|1209.81|1213.35|1210.55|1213.35|1210.55|1210.51|1207.71|0
1656639900000|2022-07-01 01:45:00|1213.22|1210.42|1212.24|1209.44|1213.22|1210.42|1210.64|1207.84|0
1656640200000|2022-07-01 01:50:00|1212.48|1209.68|1210.64|1207.84|1212.73|1209.93|1209.04|1206.24|0
1656640500000|2022-07-01 01:55:00|1210.76|1207.96|1211.25|1208.45|1212.48|1209.68|1210.64|1207.84|0
1656640800000|2022-07-01 02:00:00|1211.5|1208.7|1208.05|1205.25|1213.22|1210.42|1207.31|1204.51|0
1656641100000|2022-07-01 02:05:00|1207.93|1205.13|1207.69|1204.89|1207.93|1205.13|1206.58|1203.78|0
1656641400000|2022-07-01 02:10:00|1207.56|1204.76|1205.72|1202.92|1207.56|1204.76|1204.24|1201.44|0
1656641700000|2022-07-01 02:15:00|1205.59|1202.79|1208.54|1205.74|1209.78|1206.98|1205.59|1202.79|0
1656642000000|2022-07-01 02:20:00|1208.79|1205.99|1212.97|1210.17|1213.1|1210.3|1208.79|1205.99|0
1656642300000|2022-07-01 02:25:00|1212.86|1210.06|1213.71|1210.91|1215.19|1212.39|1212.86|1210.06|0
1656642600000|2022-07-01 02:30:00|1213.47|1210.67|1220.12|1217.32|1221.84|1219.04|1212.73|1209.93|0
1656642900000|2022-07-01 02:35:00|1220.24|1217.44|1221.23|1218.43|1221.59|1218.79|1218.64|1215.84|0
1656643200000|2022-07-01 02:40:00|1221.35|1218.55|1222.09|1219.29|1223.69|1220.89|1219.13|1216.33|0
1656643500000|2022-07-01 02:45:00|1222.46|1219.66|1223.56|1220.76|1223.56|1220.76|1220|1217.2|0
1656643800000|2022-07-01 02:50:00|1223.32|1220.52|1225.04|1222.24|1226.77|1223.97|1223.07|1220.27|0
1656644100000|2022-07-01 02:55:00|1225.29|1222.49|1224.06|1221.26|1227.01|1224.21|1224.06|1221.26|0
1656644400000|2022-07-01 03:00:00|1224.55|1221.75|1224.55|1221.75|1225.66|1222.86|1223.56|1220.76|0
1656644700000|2022-07-01 03:05:00|1224.43|1221.63|1228.87|1226.07|1229.23|1226.43|1224.3|1221.5|0
1656645000000|2022-07-01 03:10:00|1228.99|1226.19|1234.41|1231.61|1234.41|1231.61|1228.25|1225.45|0
1656645300000|2022-07-01 03:15:00|1234.16|1231.36|1238.36|1235.56|1238.36|1235.56|1232.44|1229.64|0
1656645600000|2022-07-01 03:20:00|1238.6|1235.8|1233.18|1230.38|1238.6|1235.8|1232.93|1230.13|0
1656645900000|2022-07-01 03:25:00|1232.93|1230.13|1231.83|1229.03|1233.67|1230.87|1231.7|1228.9|0
1656646200000|2022-07-01 03:30:00|1231.94|1229.14|1230.84|1228.04|1233.67|1230.87|1229.97|1227.17|0
1656646500000|2022-07-01 03:35:00|1230.59|1227.79|1231.83|1229.03|1231.94|1229.14|1229.72|1226.92|0
1656646800000|2022-07-01 03:40:00|1231.94|1229.14|1237.86|1235.06|1239.59|1236.79|1231.94|1229.14|0
1656647100000|2022-07-01 03:45:00|1237.99|1235.19|1235.64|1232.84|1239.59|1236.79|1234.9|1232.1|0
1656647400000|2022-07-01 03:50:00|1235.89|1233.09|1232.44|1229.64|1236.26|1233.46|1231.94|1229.14|0
1656647700000|2022-07-01 03:55:00|1232.32|1229.52|1232.93|1230.13|1234.66|1231.86|1231.94|1229.14|0
1656648000000|2022-07-01 04:00:00|1233.18|1230.38|1229.97|1227.17|1233.67|1230.87|1229.72|1226.92|0
1656648300000|2022-07-01 04:05:00|1230.22|1227.42|1231.2|1228.4|1231.2|1228.4|1229.72|1226.92|0
1656648600000|2022-07-01 04:10:00|1230.96|1228.16|1236.87|1234.07|1238.11|1235.31|1230.22|1227.42|0
1656648900000|2022-07-01 04:15:00|1237.12|1234.32|1239.83|1237.03|1240.95|1238.15|1235.89|1233.09|0
1656649200000|2022-07-01 04:20:00|1240.33|1237.53|1237.37|1234.57|1241.81|1239.01|1236.38|1233.58|0
1656649500000|2022-07-01 04:25:00|1237.74|1234.94|1239.59|1236.79|1240.33|1237.53|1236.63|1233.83|0
1656649800000|2022-07-01 04:30:00|1239.34|1236.54|1234.78|1231.98|1239.34|1236.54|1234.29|1231.49|0
1656650100000|2022-07-01 04:35:00|1235.03|1232.23|1236.13|1233.33|1237.37|1234.57|1233.91|1231.11|0
1656650400000|2022-07-01 04:40:00|1235.89|1233.09|1233.3|1230.5|1236.02|1233.22|1231.69|1228.89|0
1656650700000|2022-07-01 04:45:00|1233.17|1230.37|1233.67|1230.87|1235.28|1232.48|1232.56|1229.76|0
1656651000000|2022-07-01 04:50:00|1233.42|1230.62|1233.42|1230.62|1233.91|1231.11|1231.82|1229.02|0
1656651300000|2022-07-01 04:55:00|1233.67|1230.87|1237.12|1234.32|1237.12|1234.32|1232.43|1229.63|0
1656651600000|2022-07-01 05:00:00|1237|1234.2|1236.87|1234.07|1238.85|1236.05|1235.15|1232.35|0
1656651900000|2022-07-01 05:05:00|1237.12|1234.32|1234.41|1231.61|1237.86|1235.06|1233.91|1231.11|0
1656652200000|2022-07-01 05:10:00|1234.65|1231.85|1236.38|1233.58|1236.38|1233.58|1233.67|1230.87|0
1656652500000|2022-07-01 05:15:00|1236.87|1234.07|1239.83|1237.03|1242.05|1239.25|1236.38|1233.58|0
1656652800000|2022-07-01 05:20:00|1240.08|1237.28|1239.83|1237.03|1241.07|1238.27|1238.85|1236.05|0
1656653100000|2022-07-01 05:25:00|1240.21|1237.41|1235.36|1232.56|1240.57|1237.77|1234.5|1231.7|0
1656653400000|2022-07-01 05:30:00|1234.74|1231.94|1237.95|1235.15|1239.92|1237.12|1234.74|1231.94|0
1656653700000|2022-07-01 05:35:00|1237.45|1234.65|1238.32|1235.52|1239.55|1236.75|1236.22|1233.42|0
1656654000000|2022-07-01 05:40:00|1238.19|1235.39|1234|1231.2|1238.19|1235.39|1233.51|1230.71|0
1656654300000|2022-07-01 05:45:00|1233.76|1230.96|1234.25|1231.45|1234.25|1231.45|1229.57|1226.77|0
1656654600000|2022-07-01 05:50:00|1234.13|1231.33|1233.39|1230.59|1234.38|1231.58|1232.52|1229.72|0
1656654900000|2022-07-01 05:55:00|1233.76|1230.96|1233.88|1231.08|1234.25|1231.45|1230.3|1227.5|0
1656655200000|2022-07-01 06:00:00|1234.74|1231.94|1233.26|1230.46|1238.19|1235.39|1231.29|1228.49|0
1656655500000|2022-07-01 06:05:00|1233.02|1230.22|1237.21|1234.41|1238.44|1235.64|1232.28|1229.48|0
1656655800000|2022-07-01 06:10:00|1237.7|1234.9|1233.02|1230.22|1237.7|1234.9|1232.28|1229.48|0
1656656100000|2022-07-01 06:15:00|1232.52|1229.72|1236.96|1234.16|1236.96|1234.16|1232.52|1229.72|0
1656656400000|2022-07-01 06:20:00|1236.71|1233.91|1233.6|1230.8|1236.96|1234.16|1231.38|1228.58|0
1656656700000|2022-07-01 06:25:00|1233.24|1230.44|1227.2|1224.4|1234.22|1231.42|1227.2|1224.4|0
1656657000000|2022-07-01 06:30:00|1226.7|1223.9|1230.34|1227.54|1230.34|1227.54|1226.7|1223.9|0
1656657300000|2022-07-01 06:35:00|1230.21|1227.41|1230.95|1228.15|1231.08|1228.28|1228.98|1226.18|0
1656657600000|2022-07-01 06:40:00|1231.08|1228.28|1233.91|1231.11|1234.04|1231.24|1230.59|1227.79|0
1656657900000|2022-07-01 06:45:00|1233.66|1230.86|1234.53|1231.73|1235.63|1232.83|1232.68|1229.88|0
1656658200000|2022-07-01 06:50:00|1234.4|1231.6|1233.66|1230.86|1234.65|1231.85|1232.92|1230.12|0
1656658500000|2022-07-01 06:55:00|1233.79|1230.99|1232.56|1229.76|1234.28|1231.48|1230.59|1227.79|0
1656658800000|2022-07-01 07:00:00|1232.43|1229.63|1241.54|1238.74|1244.26|1241.46|1232.43|1229.63|0
1656659100000|2022-07-01 07:05:00|1240.98|1238.58|1232.97|1230.57|1240.98|1238.58|1232.36|1229.96|0
1656659400000|2022-07-01 07:10:00|1233.46|1231.06|1236.66|1234.26|1237.04|1234.64|1231.49|1229.09|0
1656659700000|2022-07-01 07:15:00|1236.17|1233.77|1233.71|1231.31|1239.87|1237.47|1233.71|1231.31|0
1656660000000|2022-07-01 07:20:00|1234.08|1231.68|1230.01|1227.61|1236.17|1233.77|1229.27|1226.87|0
1656660300000|2022-07-01 07:25:00|1229.89|1227.49|1229.89|1227.49|1232.11|1229.71|1226.94|1224.54|0
1656660600000|2022-07-01 07:30:00|1229.76|1227.36|1221.77|1219.37|1229.76|1227.36|1221.4|1219|0
1656660900000|2022-07-01 07:35:00|1221.89|1219.49|1224.1|1221.7|1224.97|1222.57|1221.89|1219.49|0
1656661200000|2022-07-01 07:40:00|1223.86|1221.46|1227.3|1224.9|1228.04|1225.64|1223.61|1221.21|0
1656661500000|2022-07-01 07:45:00|1227.06|1224.66|1228.04|1225.64|1228.78|1226.38|1226.2|1223.8|0
1656661800000|2022-07-01 07:50:00|1227.55|1225.15|1224.84|1222.44|1227.55|1225.15|1223.98|1221.58|0
1656662100000|2022-07-01 07:55:00|1225.09|1222.69|1230.01|1227.61|1231|1228.6|1224.72|1222.32|0
1656662400000|2022-07-01 08:00:00|1229.52|1227.12|1232.97|1230.57|1233.09|1230.69|1226.81|1224.41|0
1656662700000|2022-07-01 08:05:00|1232.85|1230.45|1230.99|1228.59|1235.67|1233.27|1230.5|1228.1|0
1656663000000|2022-07-01 08:10:00|1231.24|1228.84|1222.01|1219.61|1231.73|1229.33|1221.89|1219.49|0
1656663300000|2022-07-01 08:15:00|1222.13|1219.73|1221.89|1219.49|1223.61|1221.21|1221.28|1218.88|0
1656663600000|2022-07-01 08:20:00|1222.62|1220.22|1216.11|1213.71|1222.87|1220.47|1214.51|1212.11|0
1656663900000|2022-07-01 08:25:00|1216.23|1213.83|1214.42|1212.02|1218.11|1215.71|1214.18|1211.78|0
1656664200000|2022-07-01 08:30:00|1214.67|1212.27|1216.64|1214.24|1217.26|1214.86|1213.44|1211.04|0
1656664500000|2022-07-01 08:35:00|1216.27|1213.87|1211.35|1208.95|1216.64|1214.24|1210.73|1208.33|0
1656664800000|2022-07-01 08:40:00|1211.47|1209.07|1213.32|1210.92|1213.68|1211.28|1210.98|1208.58|0
1656665100000|2022-07-01 08:45:00|1213.19|1210.79|1211.47|1209.07|1215.16|1212.76|1211.22|1208.82|0
1656665400000|2022-07-01 08:50:00|1211.22|1208.82|1212.21|1209.81|1213.44|1211.04|1210.73|1208.33|0
1656665700000|2022-07-01 08:55:00|1212.7|1210.3|1212.21|1209.81|1212.7|1210.3|1210.49|1208.09|0
1656666000000|2022-07-01 09:00:00|1212.45|1210.05|1209.99|1207.59|1215.16|1212.76|1209.99|1207.59|0
1656666300000|2022-07-01 09:05:00|1210.12|1207.72|1205.32|1202.92|1210.73|1208.33|1204.83|1202.43|0
1656666600000|2022-07-01 09:10:00|1205.57|1203.17|1207.1|1204.7|1208.58|1206.18|1205.2|1202.8|0
1656666900000|2022-07-01 09:15:00|1206.74|1204.34|1206.61|1204.21|1207.23|1204.83|1205.14|1202.74|0
1656667200000|2022-07-01 09:20:00|1206.37|1203.97|1205.14|1202.74|1207.6|1205.2|1204.4|1202|0
1656667500000|2022-07-01 09:25:00|1205.38|1202.98|1208.83|1206.43|1209.07|1206.67|1204.64|1202.24|0
1656667800000|2022-07-01 09:30:00|1209.07|1206.67|1208.22|1205.82|1209.07|1206.67|1206.12|1203.72|0
1656668100000|2022-07-01 09:35:00|1207.84|1205.44|1208.71|1206.31|1208.71|1206.31|1205.63|1203.23|0
1656668400000|2022-07-01 09:40:00|1208.58|1206.18|1209.81|1207.41|1210.92|1208.52|1208.09|1205.69|0
1656668700000|2022-07-01 09:45:00|1210.3|1207.9|1203.41|1201.01|1210.79|1208.39|1203.41|1201.01|0
1656669000000|2022-07-01 09:50:00|1203.16|1200.76|1201.82|1199.42|1204.39|1201.99|1201.32|1198.92|0
1656669300000|2022-07-01 09:55:00|1201.93|1199.53|1201.93|1199.53|1203.54|1201.14|1201.44|1199.04|0
1656669600000|2022-07-01 10:00:00|1202.18|1199.78|1206.12|1203.72|1206.12|1203.72|1200.83|1198.43|0
1656669900000|2022-07-01 10:05:00|1206|1203.6|1208.58|1206.18|1208.82|1206.42|1205.38|1202.98|0
1656670200000|2022-07-01 10:10:00|1208.46|1206.06|1207.1|1204.7|1209.81|1207.41|1207.1|1204.7|0
1656670500000|2022-07-01 10:15:00|1206.85|1204.45|1203.16|1200.76|1206.85|1204.45|1202.43|1200.03|0
1656670800000|2022-07-01 10:20:00|1202.67|1200.27|1201.44|1199.04|1203.66|1201.26|1200.7|1198.3|0
1656671100000|2022-07-01 10:25:00|1201.2|1198.8|1206.12|1203.72|1206.12|1203.72|1201.08|1198.68|0
1656671400000|2022-07-01 10:30:00|1205.87|1203.47|1207.84|1205.44|1207.84|1205.44|1204.88|1202.48|0
1656671700000|2022-07-01 10:35:00|1207.72|1205.32|1210.3|1207.9|1210.3|1207.9|1206.85|1204.45|0
1656672000000|2022-07-01 10:40:00|1210.18|1207.78|1212.51|1210.11|1212.64|1210.24|1210.05|1207.65|0
1656672300000|2022-07-01 10:45:00|1212.76|1210.36|1213.62|1211.22|1215.22|1212.82|1211.41|1209.01|0
1656672600000|2022-07-01 10:50:00|1213.49|1211.09|1215.21|1212.81|1215.59|1213.19|1212.75|1210.35|0
1656672900000|2022-07-01 10:55:00|1215.46|1213.06|1215.46|1213.06|1217.43|1215.03|1213|1210.6|0
1656673200000|2022-07-01 11:00:00|1215.09|1212.69|1212.39|1209.99|1216.57|1214.17|1212.14|1209.74|0
1656673500000|2022-07-01 11:05:00|1212.14|1209.74|1212.88|1210.48|1214.47|1212.07|1212.01|1209.61|0
1656673800000|2022-07-01 11:10:00|1213|1210.6|1214.23|1211.83|1215.7|1213.3|1212.26|1209.86|0
1656674100000|2022-07-01 11:15:00|1214.35|1211.95|1213.62|1211.22|1216.44|1214.04|1211.65|1209.25|0
1656674400000|2022-07-01 11:20:00|1213.37|1210.97|1212.5|1210.1|1214.23|1211.83|1212.38|1209.98|0
1656674700000|2022-07-01 11:25:00|1212.75|1210.35|1211.15|1208.75|1213.86|1211.46|1208.81|1206.41|0
1656675000000|2022-07-01 11:30:00|1210.78|1208.38|1211.89|1209.49|1213.49|1211.09|1210.04|1207.64|0
1656675300000|2022-07-01 11:35:00|1212.01|1209.61|1214.96|1212.56|1215.21|1212.81|1210.78|1208.38|0
1656675600000|2022-07-01 11:40:00|1214.72|1212.32|1217.43|1215.03|1218.41|1216.01|1214.72|1212.32|0
1656675900000|2022-07-01 11:45:00|1217.67|1215.27|1221.37|1218.97|1221.86|1219.46|1217.18|1214.78|0
1656676200000|2022-07-01 11:50:00|1222.35|1219.95|1221.89|1219.49|1222.88|1220.48|1220.38|1217.98|0
1656676500000|2022-07-01 11:55:00|1222.39|1219.99|1220.66|1218.26|1225.83|1223.43|1220.17|1217.77|0
1656676800000|2022-07-01 12:00:00|1221.16|1218.76|1216.48|1214.08|1224.11|1221.71|1215.99|1213.59|0
1656677100000|2022-07-01 12:05:00|1216.24|1213.84|1215.74|1213.34|1217.47|1215.07|1215.25|1212.85|0
1656677400000|2022-07-01 12:10:00|1215.25|1212.85|1214.89|1212.49|1216.73|1214.33|1214.51|1212.11|0
1656677700000|2022-07-01 12:15:00|1215.38|1212.98|1215.25|1212.85|1216.48|1214.08|1214.27|1211.87|0
1656678000000|2022-07-01 12:20:00|1215.38|1212.98|1216.17|1213.77|1216.73|1214.33|1212.79|1210.39|0
1656678300000|2022-07-01 12:25:00|1216.04|1213.64|1216.53|1214.13|1218.26|1215.86|1213.09|1210.69|0
1656678600000|2022-07-01 12:30:00|1217.03|1214.63|1206.94|1204.54|1217.52|1215.12|1206.44|1204.04|0
1656678900000|2022-07-01 12:35:00|1206.69|1204.29|1210.13|1207.73|1211.36|1208.96|1206.69|1204.29|0
1656679200000|2022-07-01 12:40:00|1210.02|1207.62|1208.41|1206.01|1210.87|1208.47|1208.41|1206.01|0
1656679500000|2022-07-01 12:45:00|1208.17|1205.77|1208.41|1206.01|1210.13|1207.73|1205.95|1203.55|0
1656679800000|2022-07-01 12:50:00|1208.66|1206.26|1208.66|1206.26|1211.12|1208.72|1206.82|1204.42|0
1656680100000|2022-07-01 12:55:00|1208.9|1206.5|1208.17|1205.77|1212.59|1210.19|1208.17|1205.77|0
1656680400000|2022-07-01 13:00:00|1207.67|1205.27|1208.38|1205.98|1209.77|1207.37|1203.49|1201.09|0
1656680700000|2022-07-01 13:05:00|1208.14|1205.74|1208.14|1205.74|1210.6|1208.2|1207.15|1204.75|0
1656681000000|2022-07-01 13:10:00|1207.65|1205.25|1206.42|1204.02|1208.14|1205.74|1204.94|1202.54|0
1656681300000|2022-07-01 13:15:00|1206.17|1203.77|1204.69|1202.29|1207.65|1205.25|1204.69|1202.29|0
1656681600000|2022-07-01 13:20:00|1204.94|1202.54|1204.94|1202.54|1206.42|1204.02|1203.22|1200.82|0
1656681900000|2022-07-01 13:25:00|1205.43|1203.03|1208.14|1205.74|1208.38|1205.98|1205.43|1203.03|0
1656682200000|2022-07-01 13:30:00|1208.38|1205.98|1205.64|1203.24|1210.56|1208.16|1197.32|1194.92|0
1656682500000|2022-07-01 13:35:00|1206.13|1203.73|1208.03|1205.63|1215.66|1213.26|1204.59|1202.19|0
1656682800000|2022-07-01 13:40:00|1208.77|1206.37|1198.46|1196.06|1208.77|1206.37|1190|1187.6|0
1656683100000|2022-07-01 13:45:00|1200.67|1198.27|1184.82|1182.42|1200.67|1198.27|1179.29|1176.89|0
1656683400000|2022-07-01 13:50:00|1184.45|1182.05|1183.13|1180.73|1188.79|1186.39|1178.71|1176.31|0
1656683700000|2022-07-01 13:55:00|1182.64|1180.24|1186.33|1183.93|1186.82|1184.42|1176.5|1174.1|0
1656684000000|2022-07-01 14:00:00|1180.8|1178.4|1195.02|1192.62|1197.97|1195.57|1174.91|1172.51|0
1656684300000|2022-07-01 14:05:00|1195.26|1192.86|1195.23|1192.83|1201.17|1198.77|1190.83|1188.43|0
1656684600000|2022-07-01 14:10:00|1194.7|1192.3|1217.2|1214.8|1217.7|1215.3|1193.47|1191.07|0
1656684900000|2022-07-01 14:15:00|1217.45|1215.05|1214.13|1211.73|1222.87|1220.47|1210.31|1207.91|0
1656685200000|2022-07-01 14:20:00|1214.87|1212.47|1216.97|1214.57|1221.27|1218.87|1213.15|1210.75|0
1656685500000|2022-07-01 14:25:00|1217.58|1215.18|1224.23|1221.83|1224.96|1222.56|1217.33|1214.93|0
1656685800000|2022-07-01 14:30:00|1223.73|1221.33|1228.01|1225.61|1231.7|1229.3|1222.01|1219.61|0
1656686100000|2022-07-01 14:35:00|1228.25|1225.85|1233.18|1230.78|1235.15|1232.75|1226.77|1224.37|0
1656686400000|2022-07-01 14:40:00|1233.42|1231.02|1227.13|1224.73|1235.89|1233.49|1226.39|1223.99|0
1656686700000|2022-07-01 14:45:00|1227.62|1225.22|1222.21|1219.81|1230.08|1227.68|1217.78|1215.38|0
1656687000000|2022-07-01 14:50:00|1220.73|1218.33|1222.21|1219.81|1230.82|1228.42|1220.24|1217.84|0
1656687300000|2022-07-01 14:55:00|1222.95|1220.55|1220.22|1217.82|1226.15|1223.75|1212.69|1210.29|0
1656687600000|2022-07-01 15:00:00|1221.09|1218.69|1224.58|1222.18|1227.25|1224.85|1219.36|1216.96|0
1656687900000|2022-07-01 15:05:00|1224.34|1221.94|1208.9|1206.5|1224.98|1222.58|1206.44|1204.04|0
1656688200000|2022-07-01 15:10:00|1209.39|1206.99|1209.11|1206.71|1214.44|1212.04|1205.8|1203.4|0
1656688500000|2022-07-01 15:15:00|1208.86|1206.46|1205.17|1202.77|1209.6|1207.2|1198.77|1196.37|0
1656688800000|2022-07-01 15:20:00|1204.92|1202.52|1208.38|1205.98|1211.33|1208.93|1202.07|1199.67|0
1656689100000|2022-07-01 15:25:00|1208.13|1205.73|1212.07|1209.67|1213.31|1210.91|1207.88|1205.48|0
1656689400000|2022-07-01 15:30:00|1210.35|1207.95|1205.42|1203.02|1211.09|1208.69|1204.68|1202.28|0
1656689700000|2022-07-01 15:35:00|1204.93|1202.53|1206.29|1203.89|1207.88|1205.48|1201.23|1198.83|0
1656690000000|2022-07-01 15:40:00|1206.16|1203.76|1207.39|1204.99|1207.64|1205.24|1201.73|1199.33|0
1656690300000|2022-07-01 15:45:00|1207.15|1204.75|1206.9|1204.5|1208.62|1206.22|1202.96|1200.56|0
1656690600000|2022-07-01 15:50:00|1206.65|1204.25|1219.71|1217.31|1220.83|1218.43|1206.65|1204.25|0
1656690900000|2022-07-01 15:55:00|1221.19|1218.79|1219.22|1216.82|1222.92|1220.52|1217|1214.6|0
1656691200000|2022-07-01 16:00:00|1219.47|1217.07|1220.7|1218.3|1224.65|1222.25|1218.73|1216.33|0
1656691500000|2022-07-01 16:05:00|1220.21|1217.81|1216.51|1214.11|1220.95|1218.55|1215.28|1212.88|0
1656691800000|2022-07-01 16:10:00|1217|1214.6|1217.99|1215.59|1220.58|1218.18|1215.77|1213.37|0
1656692100000|2022-07-01 16:15:00|1218.23|1215.83|1207.39|1204.99|1218.97|1216.57|1205.91|1203.51|0
1656692400000|2022-07-01 16:20:00|1207.88|1205.48|1204.43|1202.03|1209.61|1207.21|1203.94|1201.54|0
1656692700000|2022-07-01 16:25:00|1204.19|1201.79|1205.42|1203.02|1208.62|1206.22|1203.7|1201.3|0
1656693000000|2022-07-01 16:30:00|1205.79|1203.39|1209.11|1206.71|1209.61|1207.21|1202.46|1200.06|0
1656693300000|2022-07-01 16:35:00|1208.87|1206.47|1212.81|1210.41|1213.18|1210.78|1206.9|1204.5|0
1656693600000|2022-07-01 16:40:00|1213.3|1210.9|1212.69|1210.29|1213.55|1211.15|1210.59|1208.19|0
1656693900000|2022-07-01 16:45:00|1213.55|1211.15|1211.08|1208.68|1215.27|1212.87|1210.84|1208.44|0
1656694200000|2022-07-01 16:50:00|1210.84|1208.44|1207.14|1204.74|1211.08|1208.68|1206.4|1204|0
1656694500000|2022-07-01 16:55:00|1206.9|1204.5|1216.01|1213.61|1216.51|1214.11|1205.91|1203.51|0
1656694800000|2022-07-01 17:00:00|1217.25|1214.85|1217.99|1215.59|1218.23|1215.83|1213.06|1210.66|0
1656695100000|2022-07-01 17:05:00|1217.74|1215.34|1214.53|1212.13|1218.73|1216.33|1214.53|1212.13|0
1656695400000|2022-07-01 17:10:00|1214.66|1212.26|1212.56|1210.16|1216.75|1214.35|1212.56|1210.16|0
1656695700000|2022-07-01 17:15:00|1212.07|1209.67|1210.84|1208.44|1217|1214.6|1209.36|1206.96|0
1656696000000|2022-07-01 17:20:00|1211.08|1208.68|1210.1|1207.7|1213.79|1211.39|1209.24|1206.84|0
1656696300000|2022-07-01 17:25:00|1210.34|1207.94|1206.14|1203.74|1211.58|1209.18|1205.4|1203|0
1656696600000|2022-07-01 17:30:00|1205.89|1203.49|1203.92|1201.52|1206.14|1203.74|1201.71|1199.31|0
1656696900000|2022-07-01 17:35:00|1203.68|1201.28|1199|1196.6|1206.39|1203.99|1194.7|1192.3|0
1656697200000|2022-07-01 17:40:00|1198.75|1196.35|1196.54|1194.14|1200.23|1197.83|1194.08|1191.68|0
1656697500000|2022-07-01 17:45:00|1195.8|1193.4|1191.12|1188.72|1197.03|1194.63|1191.12|1188.72|0
1656697800000|2022-07-01 17:50:00|1191.37|1188.97|1194.57|1192.17|1194.57|1192.17|1190.63|1188.23|0
1656698100000|2022-07-01 17:55:00|1194.32|1191.92|1192.11|1189.71|1195.06|1192.66|1191.86|1189.46|0
1656698400000|2022-07-01 18:00:00|1191.61|1189.21|1195.06|1192.66|1195.06|1192.66|1190.63|1188.23|0
1656698700000|2022-07-01 18:05:00|1194.81|1192.41|1196.54|1194.14|1199.24|1196.84|1192.6|1190.2|0
1656699000000|2022-07-01 18:10:00|1196.78|1194.38|1193.58|1191.18|1200.47|1198.07|1193.58|1191.18|0
1656699300000|2022-07-01 18:15:00|1193.34|1190.94|1189.89|1187.49|1194.94|1192.54|1189.89|1187.49|0
1656699600000|2022-07-01 18:20:00|1187.68|1185.28|1179.32|1176.92|1189.65|1187.25|1179.32|1176.92|0
1656699900000|2022-07-01 18:25:00|1178.83|1176.43|1184.23|1181.83|1184.73|1182.33|1178.83|1176.43|0
1656700200000|2022-07-01 18:30:00|1183.99|1181.59|1177.11|1174.71|1183.99|1181.59|1176.86|1174.46|0
1656700500000|2022-07-01 18:35:00|1177.35|1174.95|1176.61|1174.21|1181.04|1178.64|1176.61|1174.21|0
1656700800000|2022-07-01 18:40:00|1176.37|1173.97|1177.6|1175.2|1179.07|1176.67|1176.37|1173.97|0
1656701100000|2022-07-01 18:45:00|1177.84|1175.44|1173.42|1171.02|1178.58|1176.18|1172.68|1170.28|0
1656701400000|2022-07-01 18:50:00|1173.3|1170.9|1179.32|1176.92|1180.79|1178.39|1172.19|1169.79|0
1656701700000|2022-07-01 18:55:00|1179.07|1176.67|1174.89|1172.49|1181.28|1178.88|1174.4|1172|0
1656702000000|2022-07-01 19:00:00|1174.4|1172|1182.02|1179.62|1183.99|1181.59|1173.17|1170.77|0
1656702300000|2022-07-01 19:05:00|1181.53|1179.13|1173.17|1170.77|1181.53|1179.13|1172.81|1170.41|0
1656702600000|2022-07-01 19:10:00|1172.68|1170.28|1169.53|1167.13|1174.4|1172|1168.3|1165.9|0
1656702900000|2022-07-01 19:15:00|1169.04|1166.64|1171.01|1168.61|1171.5|1169.1|1166.83|1164.43|0
1656703200000|2022-07-01 19:20:00|1170.76|1168.36|1171.5|1169.1|1176.18|1173.78|1169.78|1167.38|0
1656703500000|2022-07-01 19:25:00|1171.99|1169.59|1171.5|1169.1|1173.72|1171.32|1169.78|1167.38|0
1656703800000|2022-07-01 19:30:00|1171.25|1168.85|1164.61|1162.21|1171.5|1169.1|1163.13|1160.73|0
1656704100000|2022-07-01 19:35:00|1164.36|1161.96|1160.92|1158.52|1164.61|1162.21|1160.43|1158.03|0
1656704400000|2022-07-01 19:40:00|1160.43|1158.03|1159.94|1157.54|1161.9|1159.5|1156.99|1154.59|0
1656704700000|2022-07-01 19:45:00|1160.18|1157.78|1158.95|1156.55|1163.13|1160.73|1156.74|1154.34|0
1656705000000|2022-07-01 19:50:00|1161.9|1159.5|1165.61|1163.21|1171.27|1168.87|1160.94|1158.54|0
1656705300000|2022-07-01 19:55:00|1166.84|1164.44|1161.68|1159.28|1167.09|1164.69|1160.7|1158.3|0
1656705600000|2022-07-01 20:00:00|1162.17|1159.77|1163.4|1161|1164.63|1162.23|1159.96|1157.56|0
1656705900000|2022-07-01 20:05:00|1163.65|1161.25|1163.4|1161|1164.38|1161.98|1163.4|1161|0
1656706200000|2022-07-01 20:10:00|1163.89|1161.49|1164.38|1161.98|1164.63|1162.23|1163.65|1161.25|0
1656993900000|2022-07-05 04:05:00|1152.7|1149.9|1152.21|1149.41|1153.44|1150.64|1152.21|1149.41|0
1656994200000|2022-07-05 04:10:00|1151.96|1149.16|1150.73|1147.93|1152.45|1149.65|1150.24|1147.44|0
1656994500000|2022-07-05 04:15:00|1150.61|1147.81|1150.61|1147.81|1150.98|1148.18|1149.75|1146.95|0
1656994800000|2022-07-05 04:20:00|1150.49|1147.69|1151.6|1148.8|1151.72|1148.92|1150.24|1147.44|0
1656995100000|2022-07-05 04:25:00|1151.47|1148.67|1149.39|1146.59|1151.47|1148.67|1149.39|1146.59|0
1656995400000|2022-07-05 04:30:00|1149.5|1146.7|1148.16|1145.36|1149.75|1146.95|1147.78|1144.98|0
1656995700000|2022-07-05 04:35:00|1148.03|1145.23|1148.52|1145.72|1148.77|1145.97|1147.54|1144.74|0
1656996000000|2022-07-05 04:40:00|1148.65|1145.85|1148.03|1145.23|1149.26|1146.46|1147.66|1144.86|0
1656996300000|2022-07-05 04:45:00|1147.91|1145.11|1148.27|1145.47|1149.38|1146.58|1147.17|1144.37|0
1656996600000|2022-07-05 04:50:00|1148.4|1145.6|1148.52|1145.72|1149.01|1146.21|1147.78|1144.98|0
1656996900000|2022-07-05 04:55:00|1148.03|1145.23|1147.17|1144.37|1148.16|1145.36|1147.17|1144.37|0
1656997200000|2022-07-05 05:00:00|1147.29|1144.49|1145.82|1143.02|1147.78|1144.98|1145.82|1143.02|0
1656997500000|2022-07-05 05:05:00|1145.57|1142.77|1145.32|1142.52|1147.29|1144.49|1144.59|1141.79|0
1656997800000|2022-07-05 05:10:00|1145.57|1142.77|1145.7|1142.9|1145.82|1143.02|1143.61|1140.81|0
1656998100000|2022-07-05 05:15:00|1145.32|1142.52|1147.04|1144.24|1147.66|1144.86|1145.08|1142.28|0
1656998400000|2022-07-05 05:20:00|1147.17|1144.37|1147.29|1144.49|1147.78|1144.98|1146.93|1144.13|0
1656998700000|2022-07-05 05:25:00|1147.04|1144.24|1146.93|1144.13|1148.52|1145.72|1146.8|1144|0
1656999000000|2022-07-05 05:30:00|1146.8|1144|1147.78|1144.98|1148.03|1145.23|1146.55|1143.75|0
1656999300000|2022-07-05 05:35:00|1147.66|1144.86|1149.25|1146.45|1149.25|1146.45|1146.55|1143.75|0
1656999600000|2022-07-05 05:40:00|1149.14|1146.34|1148.03|1145.23|1149.99|1147.19|1147.78|1144.98|0
1656999900000|2022-07-05 05:45:00|1147.78|1144.98|1145.81|1143.01|1148.03|1145.23|1145.32|1142.52|0
1657000200000|2022-07-05 05:50:00|1145.94|1143.14|1147.04|1144.24|1147.78|1144.98|1145.94|1143.14|0
1657000500000|2022-07-05 05:55:00|1147.17|1144.37|1146.8|1144|1148.03|1145.23|1146.31|1143.51|0
1657000800000|2022-07-05 06:00:00|1147.17|1144.37|1146.55|1143.75|1148.03|1145.23|1145.32|1142.52|0
1657001100000|2022-07-05 06:05:00|1146.8|1144|1145.81|1143.01|1147.78|1144.98|1144.83|1142.03|0
1657001400000|2022-07-05 06:10:00|1146.19|1143.39|1146.92|1144.12|1147.78|1144.98|1145.7|1142.9|0
1657001700000|2022-07-05 06:15:00|1146.68|1143.88|1144.61|1141.81|1147.53|1144.73|1143.63|1140.83|0
1657002000000|2022-07-05 06:20:00|1144.86|1142.06|1145.84|1143.04|1146.09|1143.29|1144.74|1141.94|0
1657002300000|2022-07-05 06:25:00|1145.97|1143.17|1145.23|1142.43|1146.58|1143.78|1144.12|1141.32|0
1657002600000|2022-07-05 06:30:00|1145.35|1142.55|1143.38|1140.58|1145.35|1142.55|1142.65|1139.85|0
1657002900000|2022-07-05 06:35:00|1143.51|1140.71|1142.4|1139.6|1143.51|1140.71|1141.42|1138.62|0
1657003200000|2022-07-05 06:40:00|1141.91|1139.11|1140.93|1138.13|1142.16|1139.36|1140.93|1138.13|0
1657003500000|2022-07-05 06:45:00|1140.68|1137.88|1144.98|1142.18|1144.98|1142.18|1140.68|1137.88|0
1657003800000|2022-07-05 06:50:00|1144.61|1141.81|1146.58|1143.78|1147.19|1144.39|1144.61|1141.81|0
1657004100000|2022-07-05 06:55:00|1146.33|1143.53|1145.84|1143.04|1146.82|1144.02|1144.61|1141.81|0
1657004400000|2022-07-05 07:00:00|1145.47|1142.67|1149.77|1146.97|1151|1148.2|1145.47|1142.67|0
1657004700000|2022-07-05 07:05:00|1150.31|1147.91|1153.5|1151.1|1155.1|1152.7|1149.81|1147.41|0
1657005000000|2022-07-05 07:10:00|1153.99|1151.59|1151.29|1148.89|1156.09|1153.69|1151.29|1148.89|0
1657005300000|2022-07-05 07:15:00|1151.04|1148.64|1149.81|1147.41|1152.64|1150.24|1148.59|1146.19|0
1657005600000|2022-07-05 07:20:00|1149.32|1146.92|1153.25|1150.85|1153.38|1150.98|1148.09|1145.69|0
1657005900000|2022-07-05 07:25:00|1153.63|1151.23|1153.75|1151.35|1153.75|1151.35|1150.55|1148.15|0
1657006200000|2022-07-05 07:30:00|1153.01|1150.61|1151.91|1149.51|1154.24|1151.84|1151.42|1149.02|0
1657006500000|2022-07-05 07:35:00|1151.78|1149.38|1156.58|1154.18|1156.7|1154.3|1151.78|1149.38|0
1657006800000|2022-07-05 07:40:00|1156.45|1154.05|1152.76|1150.36|1156.45|1154.05|1151.66|1149.26|0
1657007100000|2022-07-05 07:45:00|1152.52|1150.12|1152.4|1150|1154.24|1151.84|1150.8|1148.4|0
1657007400000|2022-07-05 07:50:00|1152.52|1150.12|1153.99|1151.59|1155.96|1153.56|1151.53|1149.13|0
1657007700000|2022-07-05 07:55:00|1153.5|1151.1|1158.66|1156.26|1159.15|1156.75|1152.02|1149.62|0
1657008000000|2022-07-05 08:00:00|1158.91|1156.51|1156.69|1154.29|1158.91|1156.51|1154.97|1152.57|0
1657008300000|2022-07-05 08:05:00|1156.45|1154.05|1163.95|1161.55|1164.07|1161.67|1154.24|1151.84|0
1657008600000|2022-07-05 08:10:00|1163.58|1161.18|1164.94|1162.54|1166.53|1164.13|1163.33|1160.93|0
1657008900000|2022-07-05 08:15:00|1165.06|1162.66|1167.44|1165.04|1167.93|1165.53|1165.06|1162.66|0
1657009200000|2022-07-05 08:20:00|1167.68|1165.28|1170.76|1168.36|1172.6|1170.2|1166.94|1164.54|0
1657009500000|2022-07-05 08:25:00|1170.88|1168.48|1174.57|1172.17|1176.29|1173.89|1170.63|1168.23|0
1657009800000|2022-07-05 08:30:00|1175.19|1172.79|1174.32|1171.92|1177.28|1174.88|1172.73|1170.33|0
1657010100000|2022-07-05 08:35:00|1174.57|1172.17|1177.77|1175.37|1178.75|1176.35|1174.32|1171.92|0
1657010400000|2022-07-05 08:40:00|1177.52|1175.12|1179|1176.6|1181.34|1178.94|1176.78|1174.38|0
1657010700000|2022-07-05 08:45:00|1178.88|1176.48|1183.92|1181.52|1185.4|1183|1178.51|1176.11|0
1657011000000|2022-07-05 08:50:00|1184.41|1182.01|1184.09|1181.69|1185.28|1182.88|1182.08|1179.68|0
1657011300000|2022-07-05 08:55:00|1184.22|1181.82|1184.26|1181.86|1185.32|1182.92|1182.91|1180.51|0
1657011600000|2022-07-05 09:00:00|1183.89|1181.49|1182.53|1180.13|1185.37|1182.97|1182.04|1179.64|0
1657011900000|2022-07-05 09:05:00|1182.29|1179.89|1186.47|1184.07|1186.96|1184.56|1182.29|1179.89|0
1657012200000|2022-07-05 09:10:00|1185.98|1183.58|1182.41|1180.01|1188.69|1186.29|1182.29|1179.89|0
1657012500000|2022-07-05 09:15:00|1183.52|1181.12|1183.02|1180.62|1183.52|1181.12|1180.07|1177.67|0
1657012800000|2022-07-05 09:20:00|1182.66|1180.26|1183.76|1181.36|1184.99|1182.59|1182.29|1179.89|0
1657013100000|2022-07-05 09:25:00|1183.64|1181.24|1186.47|1184.07|1186.72|1184.32|1183.27|1180.87|0
1657013400000|2022-07-05 09:30:00|1186.72|1184.32|1188.69|1186.29|1189.43|1187.03|1185.98|1183.58|0
1657013700000|2022-07-05 09:35:00|1188.19|1185.79|1183.02|1180.62|1188.57|1186.17|1182.29|1179.89|0
1657014000000|2022-07-05 09:40:00|1182.78|1180.38|1181.3|1178.9|1183.27|1180.87|1181.3|1178.9|0
1657014300000|2022-07-05 09:45:00|1181.55|1179.15|1183.52|1181.12|1185.24|1182.84|1181.55|1179.15|0
1657014600000|2022-07-05 09:50:00|1183.76|1181.36|1182.53|1180.13|1185.12|1182.72|1181.79|1179.39|0
1657014900000|2022-07-05 09:55:00|1182.04|1179.64|1181.3|1178.9|1183.15|1180.75|1180.32|1177.92|0
1657015200000|2022-07-05 10:00:00|1181.05|1178.65|1180.56|1178.16|1182.53|1180.13|1180.56|1178.16|0
1657015500000|2022-07-05 10:05:00|1181.05|1178.65|1176.38|1173.98|1181.3|1178.9|1176.38|1173.98|0
1657015800000|2022-07-05 10:10:00|1176.62|1174.22|1176.13|1173.73|1177.12|1174.72|1175.89|1173.49|0
1657016100000|2022-07-05 10:15:00|1176.62|1174.22|1180.56|1178.16|1180.56|1178.16|1176.62|1174.22|0
1657016400000|2022-07-05 10:20:00|1180.07|1177.67|1178.84|1176.44|1181.05|1178.65|1178.47|1176.07|0
1657016700000|2022-07-05 10:25:00|1179.08|1176.68|1180.56|1178.16|1180.81|1178.41|1178.84|1176.44|0
1657017000000|2022-07-05 10:30:00|1180.44|1178.04|1178.59|1176.19|1181.05|1178.65|1178.59|1176.19|0
1657017300000|2022-07-05 10:35:00|1178.47|1176.07|1178.59|1176.19|1180.07|1177.67|1178.1|1175.7|0
1657017600000|2022-07-05 10:40:00|1178.84|1176.44|1180.07|1177.67|1181.54|1179.14|1178.84|1176.44|0
1657017900000|2022-07-05 10:45:00|1179.82|1177.42|1177.85|1175.45|1180.93|1178.53|1177.36|1174.96|0
1657018200000|2022-07-05 10:50:00|1177.61|1175.21|1175.77|1173.37|1177.61|1175.21|1175.39|1172.99|0
1657018500000|2022-07-05 10:55:00|1175.64|1173.24|1180.07|1177.67|1181.79|1179.39|1175.64|1173.24|0
1657018800000|2022-07-05 11:00:00|1179.33|1176.93|1179.08|1176.68|1180.93|1178.53|1177.85|1175.45|0
1657019100000|2022-07-05 11:05:00|1179.33|1176.93|1179.34|1176.94|1180.32|1177.92|1178.72|1176.32|0
1657019400000|2022-07-05 11:10:00|1179.59|1177.19|1181.06|1178.66|1181.06|1178.66|1178.48|1176.08|0
1657019700000|2022-07-05 11:15:00|1180.82|1178.42|1185|1182.6|1185.74|1183.34|1180.57|1178.17|0
1657020000000|2022-07-05 11:20:00|1184.75|1182.35|1182.77|1180.37|1184.75|1182.35|1182.42|1180.02|0
1657020300000|2022-07-05 11:25:00|1182.66|1180.26|1182.16|1179.76|1183.51|1181.11|1181.79|1179.39|0
1657020600000|2022-07-05 11:30:00|1181.67|1179.27|1185.12|1182.72|1185.36|1182.96|1181.67|1179.27|0
1657020900000|2022-07-05 11:35:00|1185.23|1182.83|1183.51|1181.11|1185.73|1183.33|1183.39|1180.99|0
1657021200000|2022-07-05 11:40:00|1183.02|1180.62|1187.2|1184.8|1187.94|1185.54|1182.28|1179.88|0
1657021500000|2022-07-05 11:45:00|1187.45|1185.05|1189.42|1187.02|1189.42|1187.02|1186.59|1184.19|0
1657021800000|2022-07-05 11:50:00|1192.01|1189.61|1194.59|1192.19|1194.84|1192.44|1190.16|1187.76|0
1657022100000|2022-07-05 11:55:00|1194.35|1191.95|1194.59|1192.19|1195.82|1193.42|1192.62|1190.22|0
1657022400000|2022-07-05 12:00:00|1193.85|1191.45|1199.16|1196.76|1199.27|1196.87|1193.85|1191.45|0
1657022700000|2022-07-05 12:05:00|1199.27|1196.87|1204.1|1201.7|1205.58|1203.18|1198.04|1195.64|0
1657023000000|2022-07-05 12:10:00|1203.37|1200.97|1204.6|1202.2|1208.05|1205.65|1201.64|1199.24|0
1657023300000|2022-07-05 12:15:00|1205.83|1203.43|1203.61|1201.21|1207.31|1204.91|1202.02|1199.62|0
1657023600000|2022-07-05 12:20:00|1203.49|1201.09|1203.25|1200.85|1207.06|1204.66|1201.64|1199.24|0
1657023900000|2022-07-05 12:25:00|1203.12|1200.72|1202.87|1200.47|1203.36|1200.96|1200.9|1198.5|0
1657024200000|2022-07-05 12:30:00|1203.12|1200.72|1205.58|1203.18|1206.81|1204.41|1202.01|1199.61|0
1657024500000|2022-07-05 12:35:00|1205.34|1202.94|1204.35|1201.95|1210.39|1207.99|1204.1|1201.7|0
1657024800000|2022-07-05 12:40:00|1204.23|1201.83|1204.97|1202.57|1205.58|1203.18|1202.63|1200.23|0
1657025100000|2022-07-05 12:45:00|1204.6|1202.2|1204.94|1202.54|1206.07|1203.67|1203.71|1201.31|0
1657025400000|2022-07-05 12:50:00|1204.82|1202.42|1207.89|1205.49|1209.37|1206.97|1204.44|1202.04|0
1657025700000|2022-07-05 12:55:00|1208.39|1205.99|1213.07|1210.67|1214.79|1212.39|1208.14|1205.74|0
1657026000000|2022-07-05 13:00:00|1213.56|1211.16|1211.34|1208.94|1215.53|1213.13|1211.34|1208.94|0
1657026300000|2022-07-05 13:05:00|1211.59|1209.19|1213.07|1210.67|1214.79|1212.39|1211.34|1208.94|0
1657026600000|2022-07-05 13:10:00|1212.57|1210.17|1209.37|1206.97|1213.56|1211.16|1209.37|1206.97|0
1657026900000|2022-07-05 13:15:00|1208.88|1206.48|1211.83|1209.43|1212.33|1209.93|1208.63|1206.23|0
1657027200000|2022-07-05 13:20:00|1211.59|1209.19|1210.11|1207.71|1213.31|1210.91|1209.99|1207.59|0
1657027500000|2022-07-05 13:25:00|1210.36|1207.96|1214.3|1211.9|1214.3|1211.9|1210.36|1207.96|0
1657027800000|2022-07-05 13:30:00|1212.82|1210.42|1229.44|1227.04|1230.57|1228.17|1212.82|1210.42|0
1657028100000|2022-07-05 13:35:00|1229.8|1227.4|1235.96|1233.56|1235.96|1233.56|1226.1|1223.7|0
1657028400000|2022-07-05 13:40:00|1236.21|1233.81|1235.22|1232.82|1237.44|1235.04|1229.05|1226.65|0
1657028700000|2022-07-05 13:45:00|1236.7|1234.3|1229.79|1227.39|1237.81|1235.41|1222.65|1220.25|0
1657029000000|2022-07-05 13:50:00|1228.44|1226.04|1235.51|1233.11|1237.48|1235.08|1228.07|1225.67|0
1657029300000|2022-07-05 13:55:00|1234.77|1232.37|1235.64|1233.24|1241.31|1238.91|1232.3|1229.9|0
1657029600000|2022-07-05 14:00:00|1235.14|1232.74|1244.14|1241.74|1245.13|1242.73|1230.33|1227.93|0
1657029900000|2022-07-05 14:05:00|1243.4|1241|1237.73|1235.33|1244.88|1242.48|1237.73|1235.33|0
1657030200000|2022-07-05 14:10:00|1237.97|1235.57|1225.16|1222.76|1238.71|1236.31|1223.92|1221.52|0
1657030500000|2022-07-05 14:15:00|1225.4|1223|1232.06|1229.66|1236.25|1233.85|1225.4|1223|0
1657030800000|2022-07-05 14:20:00|1233.04|1230.64|1230.58|1228.18|1234.27|1231.87|1227.13|1224.73|0
1657031100000|2022-07-05 14:25:00|1231.07|1228.67|1230.08|1227.68|1234.77|1232.37|1226.63|1224.23|0
1657031400000|2022-07-05 14:30:00|1230.82|1228.42|1230.28|1227.88|1233.29|1230.89|1225.36|1222.96|0
1657031700000|2022-07-05 14:35:00|1230.78|1228.38|1214.76|1212.36|1232.01|1229.61|1212.3|1209.9|0
1657032000000|2022-07-05 14:40:00|1215.01|1212.61|1227.59|1225.19|1227.59|1225.19|1212.79|1210.39|0
1657032300000|2022-07-05 14:45:00|1228.33|1225.93|1228.57|1226.17|1234.99|1232.59|1227.34|1224.94|0
1657032600000|2022-07-05 14:50:00|1228.82|1226.42|1234|1231.6|1235.48|1233.08|1228.57|1226.17|0
1657032900000|2022-07-05 14:55:00|1234.5|1232.1|1233.26|1230.86|1236.22|1233.82|1231.04|1228.64|0
1657033200000|2022-07-05 15:00:00|1232.77|1230.37|1237.21|1234.81|1242.15|1239.75|1232.77|1230.37|0
1657033500000|2022-07-05 15:05:00|1237.71|1235.31|1235.98|1233.58|1242.89|1240.49|1234.74|1232.34|0
1657033800000|2022-07-05 15:10:00|1236.22|1233.82|1238.66|1236.26|1242.65|1240.25|1235.98|1233.58|0
1657034100000|2022-07-05 15:15:00|1238.41|1236.01|1235.7|1233.3|1239.15|1236.75|1232.74|1230.34|0
1657034400000|2022-07-05 15:20:00|1235.46|1233.06|1238.17|1235.77|1240.64|1238.24|1232.5|1230.1|0
1657034700000|2022-07-05 15:25:00|1237.68|1235.28|1236.44|1234.04|1240.39|1237.99|1233.73|1231.33|0
1657035000000|2022-07-05 15:30:00|1237.18|1234.78|1235.7|1233.3|1239.9|1237.5|1230.28|1227.88|0
1657035300000|2022-07-05 15:35:00|1235.21|1232.81|1237.67|1235.27|1239.65|1237.25|1233.48|1231.08|0
1657035600000|2022-07-05 15:40:00|1237.92|1235.52|1224.36|1221.96|1237.92|1235.52|1223.62|1221.22|0
1657035900000|2022-07-05 15:45:00|1223.38|1220.98|1220.17|1217.77|1225.35|1222.95|1218.2|1215.8|0
1657036200000|2022-07-05 15:50:00|1220.42|1218.02|1217.71|1215.31|1223.62|1221.22|1217.71|1215.31|0
1657036500000|2022-07-05 15:55:00|1218.45|1216.05|1221.65|1219.25|1222.64|1220.24|1217.22|1214.82|0
1657036800000|2022-07-05 16:00:00|1220.91|1218.51|1224.11|1221.71|1225.35|1222.95|1217.22|1214.82|0
1657037100000|2022-07-05 16:05:00|1223.38|1220.98|1217.46|1215.06|1225.35|1222.95|1216.97|1214.57|0
1657037400000|2022-07-05 16:10:00|1217.22|1214.82|1218.62|1216.22|1221.58|1219.18|1212.7|1210.3|0
1657037700000|2022-07-05 16:15:00|1218.38|1215.98|1216.04|1213.64|1223.56|1221.16|1214.92|1212.52|0
1657038000000|2022-07-05 16:20:00|1216.4|1214|1205.31|1202.91|1219.61|1217.21|1205.31|1202.91|0
1657038300000|2022-07-05 16:25:00|1205.56|1203.16|1207.68|1205.28|1208.18|1205.78|1203|1200.6|0
1657038600000|2022-07-05 16:30:00|1207.19|1204.79|1208.92|1206.52|1210.15|1207.75|1205.22|1202.82|0
1657038900000|2022-07-05 16:35:00|1209.16|1206.76|1207.15|1204.75|1209.41|1207.01|1204.72|1202.32|0
1657039200000|2022-07-05 16:40:00|1207.89|1205.49|1213.56|1211.16|1215.29|1212.89|1206.16|1203.76|0
1657039500000|2022-07-05 16:45:00|1213.81|1211.41|1218.74|1216.34|1220.22|1217.82|1213.44|1211.04|0
1657039800000|2022-07-05 16:50:00|1218.5|1216.1|1218|1215.6|1221.71|1219.31|1217.26|1214.86|0
1657040100000|2022-07-05 16:55:00|1218.5|1216.1|1219.98|1217.58|1220.72|1218.32|1217.51|1215.11|0
1657040400000|2022-07-05 17:00:00|1219.48|1217.08|1212.33|1209.93|1220.22|1217.82|1212.33|1209.93|0
1657040700000|2022-07-05 17:05:00|1211.83|1209.43|1214.55|1212.15|1220.22|1217.82|1211.83|1209.43|0
1657041000000|2022-07-05 17:10:00|1214.3|1211.9|1210.11|1207.71|1214.79|1212.39|1209.37|1206.97|0
1657041300000|2022-07-05 17:15:00|1209.86|1207.46|1202.95|1200.55|1211.22|1208.82|1202.95|1200.55|0
1657041600000|2022-07-05 17:20:00|1203.2|1200.8|1203.69|1201.29|1204.93|1202.53|1199.99|1197.59|0
1657041900000|2022-07-05 17:25:00|1203.45|1201.05|1203.94|1201.54|1204.68|1202.28|1201.72|1199.32|0
1657042200000|2022-07-05 17:30:00|1204.19|1201.79|1200.73|1198.33|1206.4|1204|1200.73|1198.33|0
1657042500000|2022-07-05 17:35:00|1200.98|1198.58|1196.79|1194.39|1200.98|1198.58|1196.05|1193.65|0
1657042800000|2022-07-05 17:40:00|1196.54|1194.14|1199.01|1196.61|1199.25|1196.85|1193.59|1191.19|0
1657043100000|2022-07-05 17:45:00|1198.51|1196.11|1201.23|1198.83|1206.9|1204.5|1198.51|1196.11|0
1657043400000|2022-07-05 17:50:00|1201.47|1199.07|1199.87|1197.47|1202.46|1200.06|1199.25|1196.85|0
1657043700000|2022-07-05 17:55:00|1199.75|1197.35|1199.5|1197.1|1202.46|1200.06|1198.76|1196.36|0
1657044000000|2022-07-05 18:00:00|1199.01|1196.61|1192.35|1189.95|1201.47|1199.07|1191.86|1189.46|0
1657044300000|2022-07-05 18:05:00|1192.6|1190.2|1197.03|1194.63|1198.27|1195.87|1192.6|1190.2|0
1657044600000|2022-07-05 18:10:00|1196.54|1194.14|1194.82|1192.42|1197.03|1194.63|1192.85|1190.45|0
1657044900000|2022-07-05 18:15:00|1194.32|1191.92|1192.11|1189.71|1199.75|1197.35|1192.11|1189.71|0
1657045200000|2022-07-05 18:20:00|1192.35|1189.95|1189.64|1187.24|1195.06|1192.66|1189.64|1187.24|0
1657045500000|2022-07-05 18:25:00|1189.89|1187.49|1184.72|1182.32|1191.12|1188.72|1182.99|1180.59|0
1657045800000|2022-07-05 18:30:00|1184.22|1181.82|1178.32|1175.92|1184.22|1181.82|1178.32|1175.92|0
1657046100000|2022-07-05 18:35:00|1178.56|1176.16|1170.2|1167.8|1180.04|1177.64|1170.2|1167.8|0
1657046400000|2022-07-05 18:40:00|1169.95|1167.55|1174.13|1171.73|1175.12|1172.72|1169.71|1167.31|0
1657046700000|2022-07-05 18:45:00|1173.64|1171.24|1176.35|1173.95|1178.56|1176.16|1171.67|1169.27|0
1657047000000|2022-07-05 18:50:00|1176.59|1174.19|1174.87|1172.47|1177.58|1175.18|1174.38|1171.98|0
1657047300000|2022-07-05 18:55:00|1175.36|1172.96|1175.12|1172.72|1176.84|1174.44|1172.9|1170.5|0
1657047600000|2022-07-05 19:00:00|1174.87|1172.47|1176.59|1174.19|1181.27|1178.87|1174.13|1171.73|0
1657047900000|2022-07-05 19:05:00|1176.35|1173.95|1167.74|1165.34|1176.35|1173.95|1167.74|1165.34|0
1657048200000|2022-07-05 19:10:00|1167.87|1165.47|1166.66|1164.26|1170.94|1168.54|1166.66|1164.26|0
1657048500000|2022-07-05 19:15:00|1166.41|1164.01|1176.02|1173.62|1176.76|1174.36|1166.41|1164.01|0
1657048800000|2022-07-05 19:20:00|1175.52|1173.12|1164.68|1162.28|1175.52|1173.12|1164.19|1161.79|0
1657049100000|2022-07-05 19:25:00|1164.19|1161.79|1162.22|1159.82|1166.65|1164.25|1160.25|1157.85|0
1657049400000|2022-07-05 19:30:00|1162.72|1160.32|1159.76|1157.36|1166.16|1163.76|1159.76|1157.36|0
1657049700000|2022-07-05 19:35:00|1160.01|1157.61|1164.49|1162.09|1167.39|1164.99|1159.76|1157.36|0
1657050000000|2022-07-05 19:40:00|1163.26|1160.86|1162.27|1159.87|1164.49|1162.09|1161.04|1158.64|0
1657050300000|2022-07-05 19:45:00|1163.01|1160.61|1156.86|1154.46|1164.49|1162.09|1156.86|1154.46|0
1657050600000|2022-07-05 19:50:00|1158.58|1156.18|1159.57|1157.17|1165.72|1163.32|1158.58|1156.18|0
1657050900000|2022-07-05 19:55:00|1160.55|1158.15|1154.15|1151.75|1163.26|1160.86|1154.15|1151.75|0
1657051200000|2022-07-05 20:00:00|1154.4|1152|1157.11|1154.71|1159.33|1156.93|1154.15|1151.75|0
1657051500000|2022-07-05 20:05:00|1156.86|1154.46|1157.85|1155.45|1160.81|1158.41|1156.86|1154.46|0
1657051800000|2022-07-05 20:10:00|1158.1|1155.7|1159.82|1157.42|1160.07|1157.67|1157.6|1155.2|0
1657052100000|2022-07-05 20:15:00|1159.03|1156.23|1158.3|1155.5|1160.27|1157.47|1157.8|1155|0
1657052400000|2022-07-05 20:20:00|1157.8|1155|1157.06|1154.26|1158.3|1155.5|1156.82|1154.02|0
1657052700000|2022-07-05 20:25:00|1156.82|1154.02|1156.32|1153.52|1157.56|1154.76|1156.32|1153.52|0
1657053000000|2022-07-05 20:30:00|1156.57|1153.77|1156.21|1153.41|1156.82|1154.02|1155.59|1152.79|0
1657053300000|2022-07-05 20:35:00|1156.08|1153.28|1156.57|1153.77|1156.57|1153.77|1155.83|1153.03|0
1657053600000|2022-07-05 20:40:00|1156.32|1153.52|1156.57|1153.77|1157.06|1154.26|1155.83|1153.03|0
1657053900000|2022-07-05 20:45:00|1156.82|1154.02|1155.71|1152.91|1156.82|1154.02|1155.59|1152.79|0
1657054200000|2022-07-05 20:50:00|1156.08|1153.28|1156.08|1153.28|1156.32|1153.52|1155.59|1152.79|0
1657054500000|2022-07-05 20:55:00|1156.21|1153.41|1156.21|1153.41|1156.45|1153.65|1155.58|1152.78|0
1657054800000|2022-07-05 21:00:00|1156.23|1153.43|1156.04|1153.24|1156.36|1153.56|1156.04|1153.24|0
1657055100000|2022-07-05 21:05:00|1156.01|1153.21|1156.25|1153.45|1156.25|1153.45|1155.97|1153.17|0
1657055400000|2022-07-05 21:10:00|1156.29|1153.49|1156.19|1153.39|1156.29|1153.49|1156.12|1153.32|0
1657055700000|2022-07-05 21:15:00|1156.08|1153.28|1156.15|1153.35|1156.47|1153.67|1156.08|1153.28|0
1657056000000|2022-07-05 21:20:00|1156.25|1153.45|1156.12|1153.32|1156.33|1153.53|1156.08|1153.28|0
1657056300000|2022-07-05 21:25:00|1156.25|1153.45|1156.36|1153.56|1156.36|1153.56|1156.18|1153.38|0
1657056600000|2022-07-05 21:30:00|1156.4|1153.6|1156.47|1153.67|1156.47|1153.67|1156.4|1153.6|0
1657056900000|2022-07-05 21:35:00|1156.25|1153.45|1155.86|1153.06|1156.25|1153.45|1155.75|1152.95|0
1657057200000|2022-07-05 21:40:00|1156.14|1153.34|1156.58|1153.78|1156.58|1153.78|1156.04|1153.24|0
1657057500000|2022-07-05 21:45:00|1156.55|1153.75|1156.69|1153.89|1156.77|1153.97|1156.25|1153.45|0
1657057800000|2022-07-05 21:50:00|1156.77|1153.97|1156.29|1153.49|1156.79|1153.99|1156.22|1153.42|0
1657058100000|2022-07-05 21:55:00|1156.22|1153.42|1155.75|1152.95|1156.22|1153.42|1155.75|1152.95|0
1657058400000|2022-07-05 22:00:00|1151.77|1148.97|1152.63|1149.83|1155.09|1152.29|1151.4|1148.6|0
1657058700000|2022-07-05 22:05:00|1151.89|1149.09|1154.48|1151.68|1154.6|1151.8|1151.4|1148.6|0
1657059000000|2022-07-05 22:10:00|1154.35|1151.55|1151.4|1148.6|1155.09|1152.29|1151.15|1148.35|0
1657059300000|2022-07-05 22:15:00|1151.15|1148.35|1149.43|1146.63|1151.4|1148.6|1148.44|1145.64|0
1657059600000|2022-07-05 22:20:00|1149.18|1146.38|1152.63|1149.83|1152.87|1150.07|1149.18|1146.38|0
1657059900000|2022-07-05 22:25:00|1152.87|1150.07|1153.86|1151.06|1154.35|1151.55|1151.77|1148.97|0
1657060200000|2022-07-05 22:30:00|1154.1|1151.3|1153.61|1150.81|1154.1|1151.3|1152.13|1149.33|0
1657060500000|2022-07-05 22:35:00|1153.86|1151.06|1153.12|1150.32|1154.35|1151.55|1152.63|1149.83|0
1657060800000|2022-07-05 22:40:00|1153.25|1150.45|1155.33|1152.53|1156.57|1153.77|1153.25|1150.45|0
1657061100000|2022-07-05 22:45:00|1155.46|1152.66|1155.33|1152.53|1156.69|1153.89|1154.84|1152.04|0
1657061400000|2022-07-05 22:50:00|1155.22|1152.42|1156.81|1154.01|1156.81|1154.01|1154.6|1151.8|0
1657061700000|2022-07-05 22:55:00|1156.69|1153.89|1155.58|1152.78|1156.94|1154.14|1155.33|1152.53|0
1657062000000|2022-07-05 23:00:00|1155.33|1152.53|1154.1|1151.3|1156.07|1153.27|1153.98|1151.18|0
1657062300000|2022-07-05 23:05:00|1153.98|1151.18|1154.6|1151.8|1154.72|1151.92|1153.36|1150.56|0
1657062600000|2022-07-05 23:10:00|1154.72|1151.92|1155.58|1152.78|1155.83|1153.03|1154.48|1151.68|0
1657062900000|2022-07-05 23:15:00|1155.83|1153.03|1156.45|1153.65|1156.56|1153.76|1155.58|1152.78|0
1657063200000|2022-07-05 23:20:00|1156.56|1153.76|1156.56|1153.76|1156.56|1153.76|1155.83|1153.03|0
1657063500000|2022-07-05 23:25:00|1156.69|1153.89|1159.03|1156.23|1159.03|1156.23|1156.32|1153.52|0
1657063800000|2022-07-05 23:30:00|1159.27|1156.47|1162.36|1159.56|1162.48|1159.68|1159.03|1156.23|0
1657064100000|2022-07-05 23:35:00|1162.23|1159.43|1161.62|1158.82|1163.22|1160.42|1161.49|1158.69|0
1657064400000|2022-07-05 23:40:00|1161.98|1159.18|1162.6|1159.8|1162.97|1160.17|1160.51|1157.71|0
1657064700000|2022-07-05 23:45:00|1162.72|1159.92|1162.97|1160.17|1163.46|1160.66|1161.62|1158.82|0
1657065000000|2022-07-05 23:50:00|1162.72|1159.92|1165.19|1162.39|1165.56|1162.76|1162.48|1159.68|0
1657065300000|2022-07-05 23:55:00|1165.43|1162.63|1164.2|1161.4|1166.17|1163.37|1164.2|1161.4|0
1657065600000|2022-07-06 00:00:00|1163.46|1160.66|1160.88|1158.08|1163.46|1160.66|1158.04|1155.24|0
1657065900000|2022-07-06 00:05:00|1160.26|1157.46|1158.78|1155.98|1160.75|1157.95|1157.79|1154.99|0
1657066200000|2022-07-06 00:10:00|1158.29|1155.49|1158.42|1155.62|1160.5|1157.7|1157.79|1154.99|0
1657066500000|2022-07-06 00:15:00|1158.78|1155.98|1156.07|1153.27|1158.78|1155.98|1155.09|1152.29|0
1657066800000|2022-07-06 00:20:00|1155.95|1153.15|1160.01|1157.21|1160.5|1157.7|1155.95|1153.15|0
1657067100000|2022-07-06 00:25:00|1159.89|1157.09|1158.53|1155.73|1160.75|1157.95|1157.43|1154.63|0
1657067400000|2022-07-06 00:30:00|1158.41|1155.61|1157.05|1154.25|1159.03|1156.23|1156.69|1153.89|0
1657067700000|2022-07-06 00:35:00|1157.3|1154.5|1158.41|1155.61|1159.4|1156.6|1155.82|1153.02|0
1657068000000|2022-07-06 00:40:00|1158.29|1155.49|1148.68|1145.88|1159.03|1156.23|1148.68|1145.88|0
1657068300000|2022-07-06 00:45:00|1148.07|1145.27|1146.71|1143.91|1149.91|1147.11|1145.24|1142.44|0
1657068600000|2022-07-06 00:50:00|1146.47|1143.67|1147.7|1144.9|1147.94|1145.14|1145.24|1142.44|0
1657068900000|2022-07-06 00:55:00|1147.33|1144.53|1147.33|1144.53|1147.94|1145.14|1145.48|1142.68|0
1657069200000|2022-07-06 01:00:00|1147.21|1144.41|1146.96|1144.16|1148.19|1145.39|1146.96|1144.16|0
1657069500000|2022-07-06 01:05:00|1146.71|1143.91|1141.79|1138.99|1146.71|1143.91|1141.18|1138.38|0
1657069800000|2022-07-06 01:10:00|1141.55|1138.75|1143.76|1140.96|1144.38|1141.58|1141.3|1138.5|0
1657070100000|2022-07-06 01:15:00|1144.01|1141.21|1146.6|1143.8|1147.58|1144.78|1144.01|1141.21|0
1657070400000|2022-07-06 01:20:00|1146.84|1144.04|1148.28|1145.48|1148.68|1145.88|1144.5|1141.7|0
1657070700000|2022-07-06 01:25:00|1148.64|1145.84|1151.59|1148.79|1152.82|1150.02|1148.03|1145.23|0
1657071000000|2022-07-06 01:30:00|1152.09|1149.29|1153.32|1150.52|1153.93|1151.13|1150.86|1148.06|0
1657071300000|2022-07-06 01:35:00|1152.82|1150.02|1158.48|1155.68|1158.61|1155.81|1152.21|1149.41|0
1657071600000|2022-07-06 01:40:00|1158.97|1156.17|1162.42|1159.62|1164.14|1161.34|1158.12|1155.32|0
1657071900000|2022-07-06 01:45:00|1163.16|1160.36|1160.82|1158.02|1163.65|1160.85|1160.33|1157.53|0
1657072200000|2022-07-06 01:50:00|1160.45|1157.65|1158.48|1155.68|1161.19|1158.39|1158.12|1155.32|0
1657072500000|2022-07-06 01:55:00|1158.61|1155.81|1160.08|1157.28|1160.2|1157.4|1157.74|1154.94|0
1657072800000|2022-07-06 02:00:00|1159.71|1156.91|1157.13|1154.33|1159.71|1156.91|1155.77|1152.97|0
1657073100000|2022-07-06 02:05:00|1157.74|1154.94|1157|1154.2|1159.71|1156.91|1157|1154.2|0
1657073400000|2022-07-06 02:10:00|1157.5|1154.7|1159.35|1156.55|1159.59|1156.79|1157.13|1154.33|0
1657073700000|2022-07-06 02:15:00|1159.22|1156.42|1161.93|1159.13|1162.42|1159.62|1158.48|1155.68|0
1657074000000|2022-07-06 02:20:00|1161.68|1158.88|1162.66|1159.86|1163.89|1161.09|1160.2|1157.4|0
1657074300000|2022-07-06 02:25:00|1162.42|1159.62|1160.58|1157.78|1163.16|1160.36|1159.71|1156.91|0
1657074600000|2022-07-06 02:30:00|1160.45|1157.65|1161.68|1158.88|1161.68|1158.88|1158.48|1155.68|0
1657074900000|2022-07-06 02:35:00|1161.56|1158.76|1161.81|1159.01|1162.17|1159.37|1160.2|1157.4|0
1657075200000|2022-07-06 02:40:00|1162.05|1159.25|1163.53|1160.73|1164.14|1161.34|1161.68|1158.88|0
1657075500000|2022-07-06 02:45:00|1163.65|1160.85|1167.09|1164.29|1167.22|1164.42|1162.91|1160.11|0
1657075800000|2022-07-06 02:50:00|1167.34|1164.54|1167.09|1164.29|1167.83|1165.03|1166.11|1163.31|0
1657076100000|2022-07-06 02:55:00|1166.85|1164.05|1164.39|1161.59|1166.98|1164.18|1163.4|1160.6|0
1657076400000|2022-07-06 03:00:00|1164.27|1161.47|1163.4|1160.6|1165.74|1162.94|1163.4|1160.6|0
1657076700000|2022-07-06 03:05:00|1163.15|1160.35|1162.91|1160.11|1164.14|1161.34|1162.17|1159.37|0
1657077000000|2022-07-06 03:10:00|1163.15|1160.35|1163.89|1161.09|1166.11|1163.31|1162.91|1160.11|0
1657077300000|2022-07-06 03:15:00|1164.14|1161.34|1161.58|1158.78|1164.38|1161.58|1160.59|1157.79|0
1657077600000|2022-07-06 03:20:00|1161.71|1158.91|1164.17|1161.37|1165.52|1162.72|1161.71|1158.91|0
1657077900000|2022-07-06 03:25:00|1163.92|1161.12|1163.55|1160.75|1166.39|1163.59|1163.55|1160.75|0
1657078200000|2022-07-06 03:30:00|1163.79|1160.99|1162.07|1159.27|1164.29|1161.49|1161.21|1158.41|0
1657078500000|2022-07-06 03:35:00|1161.95|1159.15|1160.35|1157.55|1162.56|1159.76|1159.12|1156.32|0
1657078800000|2022-07-06 03:40:00|1160.23|1157.43|1158.13|1155.33|1161.09|1158.29|1157.15|1154.35|0
1657079100000|2022-07-06 03:45:00|1157.88|1155.08|1157.15|1154.35|1158.38|1155.58|1157.15|1154.35|0
1657079400000|2022-07-06 03:50:00|1156.9|1154.1|1156.41|1153.61|1157.03|1154.23|1155.42|1152.62|0
1657079700000|2022-07-06 03:55:00|1156.65|1153.85|1154.19|1151.39|1157.39|1154.59|1153.95|1151.15|0
1657080000000|2022-07-06 04:00:00|1154.68|1151.88|1156.9|1154.1|1158.87|1156.07|1154.44|1151.64|0
1657080300000|2022-07-06 04:05:00|1156.78|1153.98|1156.41|1153.61|1157.64|1154.84|1156.41|1153.61|0
1657080600000|2022-07-06 04:10:00|1156.04|1153.24|1157.88|1155.08|1158.38|1155.58|1155.8|1153|0
1657080900000|2022-07-06 04:15:00|1157.52|1154.72|1158.01|1155.21|1158.75|1155.95|1157.39|1154.59|0
1657081200000|2022-07-06 04:20:00|1157.88|1155.08|1156.04|1153.24|1157.88|1155.08|1154.68|1151.88|0
1657081500000|2022-07-06 04:25:00|1155.91|1153.11|1158.37|1155.57|1158.37|1155.57|1155.67|1152.87|0
1657081800000|2022-07-06 04:30:00|1158.5|1155.7|1160.1|1157.3|1162.81|1160.01|1158.13|1155.33|0
1657082100000|2022-07-06 04:35:00|1160.59|1157.79|1159.11|1156.31|1160.59|1157.79|1158.87|1156.07|0
1657082400000|2022-07-06 04:40:00|1158.87|1156.07|1159.85|1157.05|1159.85|1157.05|1158.87|1156.07|0
1657082700000|2022-07-06 04:45:00|1159.61|1156.81|1161.08|1158.28|1161.82|1159.02|1159.36|1156.56|0
1657083000000|2022-07-06 04:50:00|1161.21|1158.41|1162.31|1159.51|1162.69|1159.89|1161.08|1158.28|0
1657083300000|2022-07-06 04:55:00|1162.44|1159.64|1161.33|1158.53|1162.56|1159.76|1160.84|1158.04|0
1657083600000|2022-07-06 05:00:00|1161.08|1158.28|1164.28|1161.48|1164.28|1161.48|1160.47|1157.67|0
1657083900000|2022-07-06 05:05:00|1164.53|1161.73|1163.43|1160.63|1165.52|1162.72|1162.2|1159.4|0
1657084200000|2022-07-06 05:10:00|1163.18|1160.38|1160.84|1158.04|1163.54|1160.74|1160.34|1157.54|0
1657084500000|2022-07-06 05:15:00|1160.96|1158.16|1160.84|1158.04|1162.81|1160.01|1160.34|1157.54|0
1657084800000|2022-07-06 05:20:00|1160.59|1157.79|1162.93|1160.13|1163.3|1160.5|1159.85|1157.05|0
1657085100000|2022-07-06 05:25:00|1163.18|1160.38|1163.67|1160.87|1164.53|1161.73|1162.07|1159.27|0
1657085400000|2022-07-06 05:30:00|1163.18|1160.38|1165.51|1162.71|1166.01|1163.21|1163.05|1160.25|0
1657085700000|2022-07-06 05:35:00|1165.27|1162.47|1167.12|1164.32|1167.24|1164.44|1164.16|1161.36|0
1657086000000|2022-07-06 05:40:00|1166.75|1163.95|1166.01|1163.21|1167.37|1164.57|1165.02|1162.22|0
1657086300000|2022-07-06 05:45:00|1165.4|1162.6|1163.79|1160.99|1165.51|1162.71|1161.82|1159.02|0
1657086600000|2022-07-06 05:50:00|1163.54|1160.74|1167.49|1164.69|1167.49|1164.69|1163.05|1160.25|0
1657086900000|2022-07-06 05:55:00|1167.24|1164.44|1171.43|1168.63|1171.67|1168.87|1166.99|1164.19|0
1657087200000|2022-07-06 06:00:00|1171.67|1168.87|1176.36|1173.56|1176.36|1173.56|1171.18|1168.38|0
1657087500000|2022-07-06 06:05:00|1176.85|1174.05|1179.07|1176.27|1179.56|1176.76|1176.6|1173.8|0
1657087800000|2022-07-06 06:10:00|1178.95|1176.15|1175.86|1173.06|1180.55|1177.75|1175.13|1172.33|0
1657088100000|2022-07-06 06:15:00|1176.11|1173.31|1174.76|1171.96|1176.73|1173.93|1173.15|1170.35|0
1657088400000|2022-07-06 06:20:00|1173.89|1171.09|1173.89|1171.09|1175.25|1172.45|1171.43|1168.63|0
1657088700000|2022-07-06 06:25:00|1173.65|1170.85|1172.66|1169.86|1175.37|1172.57|1171.8|1169|0
1657089000000|2022-07-06 06:30:00|1172.41|1169.61|1173.89|1171.09|1174.02|1171.22|1170.44|1167.64|0
1657089300000|2022-07-06 06:35:00|1174.14|1171.34|1174.76|1171.96|1174.88|1172.08|1172.66|1169.86|0
1657089600000|2022-07-06 06:40:00|1174.63|1171.83|1169.26|1166.46|1174.88|1172.08|1169.01|1166.21|0
1657089900000|2022-07-06 06:45:00|1169.01|1166.21|1168.27|1165.47|1171.6|1168.8|1168.27|1165.47|0
1657090200000|2022-07-06 06:50:00|1168.52|1165.72|1168.52|1165.72|1170.98|1168.18|1168.4|1165.6|0
1657090500000|2022-07-06 06:55:00|1168.4|1165.6|1162.24|1159.44|1168.64|1165.84|1162.24|1159.44|0
1657090800000|2022-07-06 07:00:00|1162.49|1159.69|1155.96|1153.16|1162.49|1159.69|1150.3|1147.5|0
1657091100000|2022-07-06 07:05:00|1155.64|1153.24|1158.84|1156.44|1159.33|1156.93|1151.57|1149.17|0
1657091400000|2022-07-06 07:10:00|1158.22|1155.82|1159.82|1157.42|1160.93|1158.53|1155.76|1153.36|0
1657091700000|2022-07-06 07:15:00|1159.94|1157.54|1156.25|1153.85|1159.94|1157.54|1156.25|1153.85|0
1657092000000|2022-07-06 07:20:00|1155.88|1153.48|1149.98|1147.58|1156|1153.6|1143.46|1141.06|0
1657092300000|2022-07-06 07:25:00|1150.47|1148.07|1148.01|1145.61|1150.59|1148.19|1144.93|1142.53|0
1657092600000|2022-07-06 07:30:00|1147.52|1145.12|1147.88|1145.48|1148.38|1145.98|1144.93|1142.53|0
1657092900000|2022-07-06 07:35:00|1147.64|1145.24|1147.39|1144.99|1149.61|1147.21|1144.69|1142.29|0
1657093200000|2022-07-06 07:40:00|1146.54|1144.14|1145.67|1143.27|1147.64|1145.24|1144.69|1142.29|0
1657093500000|2022-07-06 07:45:00|1145.8|1143.4|1149.36|1146.96|1150.83|1148.43|1145.31|1142.91|0
1657093800000|2022-07-06 07:50:00|1149.11|1146.71|1150.34|1147.94|1151.57|1149.17|1146.54|1144.14|0
1657094100000|2022-07-06 07:55:00|1150.83|1148.43|1151.7|1149.3|1152.56|1150.16|1149.36|1146.96|0
1657094400000|2022-07-06 08:00:00|1152.06|1149.66|1158.71|1156.31|1159.2|1156.8|1150.1|1147.7|0
1657094700000|2022-07-06 08:05:00|1158.84|1156.44|1153.05|1150.65|1159.94|1157.54|1151.82|1149.42|0
1657095000000|2022-07-06 08:10:00|1153.18|1150.78|1151.45|1149.05|1153.54|1151.14|1149.85|1147.45|0
1657095300000|2022-07-06 08:15:00|1150.96|1148.56|1156.99|1154.59|1157.48|1155.08|1150.96|1148.56|0
1657095600000|2022-07-06 08:20:00|1157.23|1154.83|1156.62|1154.22|1157.97|1155.57|1155.26|1152.86|0
1657095900000|2022-07-06 08:25:00|1156.49|1154.09|1161.66|1159.26|1161.66|1159.26|1156.25|1153.85|0
1657096200000|2022-07-06 08:30:00|1161.79|1159.39|1164.99|1162.59|1165.6|1163.2|1161.79|1159.39|0
1657096500000|2022-07-06 08:35:00|1164.86|1162.46|1164.12|1161.72|1165.85|1163.45|1162.28|1159.88|0
1657096800000|2022-07-06 08:40:00|1164.37|1161.97|1168.56|1166.16|1169.79|1167.39|1164.25|1161.85|0
1657097100000|2022-07-06 08:45:00|1168.44|1166.04|1169.3|1166.9|1169.43|1167.03|1166.83|1164.43|0
1657097400000|2022-07-06 08:50:00|1169.05|1166.65|1165.36|1162.96|1169.67|1167.27|1164.74|1162.34|0
1657097700000|2022-07-06 08:55:00|1165.23|1162.83|1168.67|1166.27|1168.67|1166.27|1164|1161.6|0
1657098000000|2022-07-06 09:00:00|1168.18|1165.78|1171.76|1169.36|1171.76|1169.36|1167.2|1164.8|0
1657098300000|2022-07-06 09:05:00|1171.63|1169.23|1168.06|1165.66|1172.61|1170.21|1168.06|1165.66|0
1657098600000|2022-07-06 09:10:00|1167.94|1165.54|1170.4|1168|1171.26|1168.86|1166.95|1164.55|0
1657098900000|2022-07-06 09:15:00|1170.53|1168.13|1167.2|1164.8|1172.61|1170.21|1166.46|1164.06|0
1657099200000|2022-07-06 09:20:00|1167.08|1164.68|1163.26|1160.86|1167.2|1164.8|1163.26|1160.86|0
1657099500000|2022-07-06 09:25:00|1163.01|1160.61|1160.68|1158.28|1163.75|1161.35|1160.55|1158.15|0
1657099800000|2022-07-06 09:30:00|1160.8|1158.4|1163.01|1160.61|1163.5|1161.1|1160.06|1157.66|0
1657100100000|2022-07-06 09:35:00|1162.77|1160.37|1165.47|1163.07|1166.21|1163.81|1162.4|1160|0
1657100400000|2022-07-06 09:40:00|1165.35|1162.95|1161.17|1158.77|1165.47|1163.07|1160.55|1158.15|0
1657100700000|2022-07-06 09:45:00|1161.53|1159.13|1161.04|1158.64|1163.26|1160.86|1160.06|1157.66|0
1657101000000|2022-07-06 09:50:00|1160.92|1158.52|1157.6|1155.2|1162.27|1159.87|1156.74|1154.34|0
1657101300000|2022-07-06 09:55:00|1156.99|1154.59|1157.84|1155.44|1158.83|1156.43|1156.25|1153.85|0
1657101600000|2022-07-06 10:00:00|1157.73|1155.33|1157.84|1155.44|1158.34|1155.94|1155.63|1153.23|0
1657101900000|2022-07-06 10:05:00|1157.35|1154.95|1156.99|1154.59|1157.73|1155.33|1154.65|1152.25|0
1657102200000|2022-07-06 10:10:00|1156.86|1154.46|1157.48|1155.08|1158.95|1156.55|1156.86|1154.46|0
1657102500000|2022-07-06 10:15:00|1157.6|1155.2|1157.97|1155.57|1158.33|1155.93|1156.37|1153.97|0
1657102800000|2022-07-06 10:20:00|1158.09|1155.69|1153.91|1151.51|1158.33|1155.93|1153.66|1151.26|0
1657103100000|2022-07-06 10:25:00|1153.66|1151.26|1154.28|1151.88|1155.87|1153.47|1153.42|1151.02|0
1657103400000|2022-07-06 10:30:00|1153.66|1151.26|1153.54|1151.14|1154.4|1152|1152.68|1150.28|0
1657103700000|2022-07-06 10:35:00|1153.41|1151.01|1154.89|1152.49|1155.76|1153.36|1152.92|1150.52|0
1657104000000|2022-07-06 10:40:00|1155.63|1153.23|1159.56|1157.16|1160.3|1157.9|1155.63|1153.23|0
1657104300000|2022-07-06 10:45:00|1159.45|1157.05|1160.68|1158.28|1161.91|1159.51|1159.07|1156.67|0
1657104600000|2022-07-06 10:50:00|1160.79|1158.39|1163.25|1160.85|1163.25|1160.85|1159.32|1156.92|0
1657104900000|2022-07-06 10:55:00|1163.14|1160.74|1160.3|1157.9|1163.5|1161.1|1160.3|1157.9|0
1657105200000|2022-07-06 11:00:00|1160.92|1158.52|1163.25|1160.85|1163.5|1161.1|1160.92|1158.52|0
1657105500000|2022-07-06 11:05:00|1163.01|1160.61|1163.99|1161.59|1165.22|1162.82|1162.52|1160.12|0
1657105800000|2022-07-06 11:10:00|1163.75|1161.35|1164.73|1162.33|1165.47|1163.07|1163.75|1161.35|0
1657106100000|2022-07-06 11:15:00|1164.48|1162.08|1162.89|1160.49|1165.47|1163.07|1162.27|1159.87|0
1657106400000|2022-07-06 11:20:00|1162.76|1160.36|1163.01|1160.61|1164.24|1161.84|1162.52|1160.12|0
1657106700000|2022-07-06 11:25:00|1163.14|1160.74|1164.98|1162.58|1165.47|1163.07|1161.53|1159.13|0
1657107000000|2022-07-06 11:30:00|1165.1|1162.7|1164.24|1161.84|1165.71|1163.31|1163.25|1160.85|0
1657107300000|2022-07-06 11:35:00|1163.99|1161.59|1163.99|1161.59|1164.98|1162.58|1163.25|1160.85|0
1657107600000|2022-07-06 11:40:00|1163.75|1161.35|1167.57|1165.17|1168.67|1166.27|1163.75|1161.35|0
1657107900000|2022-07-06 11:45:00|1167.68|1165.28|1170.77|1168.37|1171.13|1168.73|1167.68|1165.28|0
1657108200000|2022-07-06 11:50:00|1170.64|1168.24|1169.9|1167.5|1172.86|1170.46|1169.41|1167.01|0
1657108500000|2022-07-06 11:55:00|1170.03|1167.63|1168.67|1166.27|1170.88|1168.48|1168.67|1166.27|0
1657108800000|2022-07-06 12:00:00|1169.41|1167.01|1173.35|1170.95|1175.07|1172.67|1168.91|1166.51|0
1657109100000|2022-07-06 12:05:00|1173.84|1171.44|1172.46|1170.06|1174.33|1171.93|1170.49|1168.09|0
1657109400000|2022-07-06 12:10:00|1171.96|1169.56|1171.96|1169.56|1174.92|1172.52|1171.47|1169.07|0
1657109700000|2022-07-06 12:15:00|1171.72|1169.32|1169.99|1167.59|1172.46|1170.06|1169.01|1166.61|0
1657110000000|2022-07-06 12:20:00|1169.75|1167.35|1166.55|1164.15|1169.88|1167.48|1166.3|1163.9|0
1657110300000|2022-07-06 12:25:00|1166.3|1163.9|1168.27|1165.87|1169.26|1166.86|1166.3|1163.9|0
1657110600000|2022-07-06 12:30:00|1167.53|1165.13|1165.32|1162.92|1168.27|1165.87|1164.83|1162.43|0
1657110900000|2022-07-06 12:35:00|1165.56|1163.16|1162.12|1159.72|1165.81|1163.41|1161.63|1159.23|0
1657111200000|2022-07-06 12:40:00|1161.87|1159.47|1156.71|1154.31|1164.83|1162.43|1156.71|1154.31|0
1657111500000|2022-07-06 12:45:00|1156.96|1154.56|1153.02|1150.62|1157.45|1155.05|1152.78|1150.38|0
1657111800000|2022-07-06 12:50:00|1153.51|1151.11|1157.69|1155.29|1158.56|1156.16|1153.4|1151|0
1657112100000|2022-07-06 12:55:00|1157.94|1155.54|1158.68|1156.28|1160.4|1158|1157.45|1155.05|0
1657112400000|2022-07-06 13:00:00|1158.92|1156.52|1159.66|1157.26|1159.66|1157.26|1156.95|1154.55|0
1657112700000|2022-07-06 13:05:00|1159.41|1157.01|1157.45|1155.05|1159.91|1157.51|1156.95|1154.55|0
1657113000000|2022-07-06 13:10:00|1157.2|1154.8|1155.97|1153.57|1157.45|1155.05|1154.5|1152.1|0
1657113300000|2022-07-06 13:15:00|1155.73|1153.33|1158.43|1156.03|1159.41|1157.01|1155.48|1153.08|0
1657113600000|2022-07-06 13:20:00|1158.18|1155.78|1153.27|1150.87|1159.66|1157.26|1151.79|1149.39|0
1657113900000|2022-07-06 13:25:00|1153.02|1150.62|1154|1151.6|1156.95|1154.55|1151.55|1149.15|0
1657114200000|2022-07-06 13:30:00|1153.76|1151.36|1145.16|1142.76|1156.46|1154.06|1138.78|1136.38|0
1657114500000|2022-07-06 13:35:00|1144.42|1142.02|1157.63|1155.23|1158.37|1155.97|1144.42|1142.02|0
1657114800000|2022-07-06 13:40:00|1157.87|1155.47|1152.95|1150.55|1161.32|1158.92|1150|1147.6|0
1657115100000|2022-07-06 13:45:00|1152.7|1150.3|1162.29|1159.89|1164.26|1161.86|1151.47|1149.07|0
1657115400000|2022-07-06 13:50:00|1161.93|1159.53|1161.55|1159.15|1165.49|1163.09|1156.63|1154.23|0
1657115700000|2022-07-06 13:55:00|1161.31|1158.91|1153.32|1150.92|1164.75|1162.35|1149.99|1147.59|0
1657116000000|2022-07-06 14:00:00|1156.63|1154.23|1159.71|1157.31|1165.24|1162.84|1153.07|1150.67|0
1657116300000|2022-07-06 14:05:00|1159.34|1156.94|1142.38|1139.98|1159.58|1157.18|1139.92|1137.52|0
1657116600000|2022-07-06 14:10:00|1143.11|1140.71|1162.78|1160.38|1167.21|1164.81|1142.62|1140.22|0
1657116900000|2022-07-06 14:15:00|1162.29|1159.89|1161.93|1159.53|1165.98|1163.58|1158.35|1155.95|0
1657117200000|2022-07-06 14:20:00|1162.54|1160.14|1155.16|1152.76|1164.51|1162.11|1152.45|1150.05|0
1657117500000|2022-07-06 14:25:00|1156.39|1153.99|1153.54|1151.14|1159.09|1156.69|1150.1|1147.7|0
1657117800000|2022-07-06 14:30:00|1153.29|1150.89|1157.11|1154.71|1157.72|1155.32|1149.98|1147.58|0
1657118100000|2022-07-06 14:35:00|1157.22|1154.82|1157.96|1155.56|1160.42|1158.02|1155.01|1152.61|0
1657118400000|2022-07-06 14:40:00|1157.22|1154.82|1153.92|1151.52|1162.29|1159.89|1152.94|1150.54|0
1657118700000|2022-07-06 14:45:00|1153.68|1151.28|1162.53|1160.13|1162.53|1160.13|1151.84|1149.44|0
1657119000000|2022-07-06 14:50:00|1163.02|1160.62|1159.58|1157.18|1165.24|1162.84|1158.1|1155.7|0
1657119300000|2022-07-06 14:55:00|1159.33|1156.93|1158.1|1155.7|1163.52|1161.12|1156.13|1153.73|0
1657119600000|2022-07-06 15:00:00|1157.86|1155.46|1169.18|1166.78|1171.15|1168.75|1157.12|1154.72|0
1657119900000|2022-07-06 15:05:00|1169.42|1167.02|1168.51|1166.11|1170.23|1167.83|1165.8|1163.4|0
1657120200000|2022-07-06 15:10:00|1168.89|1166.49|1165.31|1162.91|1172.2|1169.8|1164.57|1162.17|0
1657120500000|2022-07-06 15:15:00|1165.56|1163.16|1162.37|1159.97|1165.56|1163.16|1161.13|1158.73|0
1657120800000|2022-07-06 15:20:00|1162.13|1159.73|1162.87|1160.47|1165.57|1163.17|1160.65|1158.25|0
1657121100000|2022-07-06 15:25:00|1162.37|1159.97|1168.61|1166.21|1169.76|1167.36|1162.37|1159.97|0
1657121400000|2022-07-06 15:30:00|1169.35|1166.95|1171.81|1169.41|1177.47|1175.07|1167.63|1165.23|0
1657121700000|2022-07-06 15:35:00|1172.06|1169.66|1170.46|1168.06|1173.04|1170.64|1169.1|1166.7|0
1657122000000|2022-07-06 15:40:00|1170.33|1167.93|1175.01|1172.61|1176.24|1173.84|1170.33|1167.93|0
1657122300000|2022-07-06 15:45:00|1175.75|1173.35|1171.07|1168.67|1177.96|1175.56|1168.86|1166.46|0
1657122600000|2022-07-06 15:50:00|1170.58|1168.18|1171.96|1169.56|1172.94|1170.54|1167.38|1164.98|0
1657122900000|2022-07-06 15:55:00|1170.72|1168.32|1166.79|1164.39|1172.45|1170.05|1165.8|1163.4|0
1657123200000|2022-07-06 16:00:00|1166.91|1164.51|1172.79|1170.39|1173.78|1171.38|1166.05|1163.65|0
1657123500000|2022-07-06 16:05:00|1172.06|1169.66|1173.29|1170.89|1175.01|1172.61|1167.63|1165.23|0
1657123800000|2022-07-06 16:10:00|1172.79|1170.39|1166.4|1164|1174.27|1171.87|1166.4|1164|0
1657124100000|2022-07-06 16:15:00|1166.64|1164.24|1168.86|1166.46|1169.84|1167.44|1165.66|1163.26|0
1657124400000|2022-07-06 16:20:00|1168.61|1166.21|1172.3|1169.9|1173.04|1170.64|1166.89|1164.49|0
1657124700000|2022-07-06 16:25:00|1172.55|1170.15|1168.36|1165.96|1172.55|1170.15|1167.87|1165.47|0
1657125000000|2022-07-06 16:30:00|1168.12|1165.72|1168.12|1165.72|1171.07|1168.67|1167.87|1165.47|0
1657125300000|2022-07-06 16:35:00|1167.87|1165.47|1167.87|1165.47|1168.86|1166.46|1164.43|1162.03|0
1657125600000|2022-07-06 16:40:00|1167.63|1165.23|1165.17|1162.77|1169.35|1166.95|1164.18|1161.78|0
1657125900000|2022-07-06 16:45:00|1165.41|1163.01|1167.38|1164.98|1167.62|1165.22|1164.67|1162.27|0
1657126200000|2022-07-06 16:50:00|1167.13|1164.73|1167.13|1164.73|1171.07|1168.67|1166.64|1164.24|0
1657126500000|2022-07-06 16:55:00|1166.89|1164.49|1165.41|1163.01|1168.36|1165.96|1164.18|1161.78|0
1657126800000|2022-07-06 17:00:00|1165.16|1162.76|1160.98|1158.58|1165.16|1162.76|1159.26|1156.86|0
1657127100000|2022-07-06 17:05:00|1160.25|1157.85|1156.31|1153.91|1160.49|1158.09|1154.84|1152.44|0
1657127400000|2022-07-06 17:10:00|1156.56|1154.16|1157.35|1154.95|1158.79|1156.39|1156.31|1153.91|0
1657127700000|2022-07-06 17:15:00|1156.86|1154.46|1157.35|1154.95|1159.81|1157.41|1156.12|1153.72|0
1657128000000|2022-07-06 17:20:00|1157.11|1154.71|1158.83|1156.43|1159.81|1157.41|1155.88|1153.48|0
1657128300000|2022-07-06 17:25:00|1158.58|1156.18|1160.8|1158.4|1162.27|1159.87|1157.84|1155.44|0
1657128600000|2022-07-06 17:30:00|1161.29|1158.89|1160.19|1157.79|1162.03|1159.63|1159.07|1156.67|0
1657128900000|2022-07-06 17:35:00|1160.06|1157.66|1158.58|1156.18|1160.8|1158.4|1157.6|1155.2|0
1657129200000|2022-07-06 17:40:00|1158.09|1155.69|1159.32|1156.92|1161.04|1158.64|1157.11|1154.71|0
1657129500000|2022-07-06 17:45:00|1159.57|1157.17|1157.11|1154.71|1159.57|1157.17|1156.37|1153.97|0
1657129800000|2022-07-06 17:50:00|1156.86|1154.46|1155.88|1153.48|1157.6|1155.2|1155.63|1153.23|0
1657130100000|2022-07-06 17:55:00|1155.63|1153.23|1155.51|1153.11|1157.35|1154.95|1153.66|1151.26|0
1657130400000|2022-07-06 18:00:00|1155.63|1153.23|1158.33|1155.45|1163.5|1160.62|1150.47|1148.07|0
1657130700000|2022-07-06 18:05:00|1156.85|1153.97|1152.34|1149.46|1156.85|1153.97|1142.84|1139.96|0
1657131000000|2022-07-06 18:10:00|1152.59|1149.71|1154.97|1152.09|1167.32|1164.44|1152.1|1149.22|0
1657131300000|2022-07-06 18:15:00|1154.86|1151.98|1163.09|1160.21|1164.94|1162.06|1154.86|1151.98|0
1657131600000|2022-07-06 18:20:00|1163.83|1160.95|1159.15|1156.27|1163.83|1160.95|1157.68|1154.8|0
1657131900000|2022-07-06 18:25:00|1159.65|1156.77|1143.8|1140.92|1165.55|1162.67|1143.8|1140.92|0
1657132200000|2022-07-06 18:30:00|1142.69|1139.81|1136.8|1133.92|1146.99|1144.11|1131.89|1129.01|0
1657132500000|2022-07-06 18:35:00|1135.82|1132.94|1136.06|1133.18|1142.69|1139.81|1131.65|1128.77|0
1657132800000|2022-07-06 18:40:00|1135.82|1132.94|1128.08|1125.2|1136.06|1133.18|1126.5|1123.62|0
1657133100000|2022-07-06 18:45:00|1127.34|1124.46|1133.98|1131.1|1134.47|1131.59|1124.15|1121.27|0
1657133400000|2022-07-06 18:50:00|1134.22|1131.34|1132.26|1129.38|1136.43|1133.55|1130.54|1127.66|0
1657133700000|2022-07-06 18:55:00|1133.49|1130.61|1129.55|1126.67|1134.71|1131.83|1129.06|1126.18|0
1657134000000|2022-07-06 19:00:00|1129.06|1126.18|1135.54|1132.66|1138.99|1136.11|1128.82|1125.94|0
1657134300000|2022-07-06 19:05:00|1135.29|1132.41|1132.59|1129.71|1137.63|1134.75|1131.85|1128.97|0
1657134600000|2022-07-06 19:10:00|1131.85|1128.97|1126.21|1123.33|1133.08|1130.2|1126.21|1123.33|0
1657134900000|2022-07-06 19:15:00|1126.45|1123.57|1126.21|1123.33|1130.13|1127.25|1124.24|1121.36|0
1657135200000|2022-07-06 19:20:00|1126.45|1123.57|1121.54|1118.66|1126.58|1123.7|1121.3|1118.42|0
1657135500000|2022-07-06 19:25:00|1121.3|1118.42|1121.79|1118.91|1124.49|1121.61|1121.05|1118.17|0
1657135800000|2022-07-06 19:30:00|1122.03|1119.15|1119.82|1116.94|1124.49|1121.61|1119.58|1116.7|0
1657136100000|2022-07-06 19:35:00|1119.58|1116.7|1124.19|1121.31|1124.69|1121.81|1115.84|1112.96|0
1657136400000|2022-07-06 19:40:00|1124.69|1121.81|1127.4|1125|1128.87|1126.47|1123.7|1120.82|0
1657136700000|2022-07-06 19:45:00|1127.64|1125.24|1132.4|1130|1134|1131.6|1127.48|1125.08|0
1657137000000|2022-07-06 19:50:00|1131.66|1129.26|1145.18|1142.3|1147.89|1145.01|1131.66|1129.26|0
1657137300000|2022-07-06 19:55:00|1145.68|1142.8|1141.18|1138.3|1146.91|1144.03|1139.95|1137.07|0
1657137600000|2022-07-06 20:00:00|1140.19|1137.31|1139.95|1137.55|1141.18|1138.54|1138.97|1136.09|0
1657137900000|2022-07-06 20:05:00|1139.71|1137.31|1137.25|1134.85|1139.71|1137.31|1136.02|1133.62|0
1657138200000|2022-07-06 20:10:00|1137.5|1135.1|1137.5|1135.1|1138.23|1135.83|1135.78|1133.38|0
1657138500000|2022-07-06 20:15:00|1137.94|1135.14|1136.96|1134.16|1138.19|1135.39|1136.96|1134.16|0
1657138800000|2022-07-06 20:20:00|1136.71|1133.91|1136.71|1133.91|1137.7|1134.9|1136.47|1133.67|0
1657139100000|2022-07-06 20:25:00|1136.59|1133.79|1136.71|1133.91|1136.96|1134.16|1136.22|1133.42|0
1657139400000|2022-07-06 20:30:00|1136.96|1134.16|1137.82|1135.02|1138.19|1135.39|1136.96|1134.16|0
1657139700000|2022-07-06 20:35:00|1137.7|1134.9|1137.69|1134.89|1137.94|1135.14|1136.22|1133.42|0
1657140000000|2022-07-06 20:40:00|1136.96|1134.16|1136.96|1134.16|1137.69|1134.89|1136.47|1133.67|0
1657140300000|2022-07-06 20:45:00|1137.2|1134.4|1137.6|1134.8|1138.09|1135.29|1136.71|1133.91|0
1657140600000|2022-07-06 20:50:00|1137.84|1135.04|1136.86|1134.06|1138.09|1135.29|1136.86|1134.06|0
1657140900000|2022-07-06 20:55:00|1136.37|1133.57|1135.76|1132.96|1136.61|1133.81|1135.76|1132.96|0
1657141200000|2022-07-06 21:00:00|1135.96|1133.16|1135.99|1133.19|1136.17|1133.37|1135.96|1133.16|0
1657141500000|2022-07-06 21:05:00|1136.02|1133.22|1136.02|1133.22|1136.1|1133.3|1135.81|1133.01|0
1657141800000|2022-07-06 21:10:00|1136.06|1133.26|1136.06|1133.26|1136.24|1133.44|1136.06|1133.26|0
1657142100000|2022-07-06 21:15:00|1136.02|1133.22|1135.67|1132.87|1136.1|1133.3|1135.25|1132.45|0
1657142400000|2022-07-06 21:20:00|1135.7|1132.9|1135.78|1132.98|1135.81|1133.01|1135.63|1132.83|0
1657142700000|2022-07-06 21:25:00|1135.81|1133.01|1135.91|1133.11|1135.99|1133.19|1135.81|1133.01|0
1657143000000|2022-07-06 21:30:00|1135.99|1133.19|1135.99|1133.19|1136.06|1133.26|1135.91|1133.11|0
1657143300000|2022-07-06 21:35:00|1136.02|1133.22|1135.91|1133.11|1136.02|1133.22|1135.91|1133.11|0
1657143600000|2022-07-06 21:40:00|1135.95|1133.15|1135.99|1133.19|1135.99|1133.19|1135.88|1133.08|0
1657143900000|2022-07-06 21:45:00|1135.78|1132.98|1135.88|1133.08|1135.88|1133.08|1135.52|1132.72|0
1657144200000|2022-07-06 21:50:00|1135.81|1133.01|1135.46|1132.66|1135.88|1133.08|1135.46|1132.66|0
1657144500000|2022-07-06 21:55:00|1135.48|1132.68|1136.28|1133.48|1136.32|1133.52|1135.24|1132.44|0
1657144800000|2022-07-06 22:00:00|1136.49|1133.69|1135.63|1132.83|1136.49|1133.69|1134.64|1131.84|0
1657145100000|2022-07-06 22:05:00|1135.38|1132.58|1135.26|1132.46|1135.38|1132.58|1134.64|1131.84|0
1657145400000|2022-07-06 22:10:00|1135.14|1132.34|1138.09|1135.29|1138.09|1135.29|1135.14|1132.34|0
1657145700000|2022-07-06 22:15:00|1137.97|1135.17|1137.35|1134.55|1138.33|1135.53|1137.1|1134.3|0
1657146000000|2022-07-06 22:20:00|1137.23|1134.43|1135.38|1132.58|1137.35|1134.55|1135.14|1132.34|0
1657146300000|2022-07-06 22:25:00|1135.63|1132.83|1136.86|1134.06|1137.1|1134.3|1135.63|1132.83|0
1657146600000|2022-07-06 22:30:00|1136.61|1133.81|1137.35|1134.55|1137.59|1134.79|1136.36|1133.56|0
1657146900000|2022-07-06 22:35:00|1137.48|1134.68|1138.58|1135.78|1139.56|1136.76|1137.48|1134.68|0
1657147200000|2022-07-06 22:40:00|1138.71|1135.91|1138.7|1135.9|1139.07|1136.27|1137.84|1135.04|0
1657147500000|2022-07-06 22:45:00|1138.58|1135.78|1138.33|1135.53|1138.58|1135.78|1137.84|1135.04|0
1657147800000|2022-07-06 22:50:00|1138.46|1135.66|1139.07|1136.27|1139.56|1136.76|1138.33|1135.53|0
1657148100000|2022-07-06 22:55:00|1138.82|1136.02|1139.07|1136.27|1139.81|1137.01|1138.82|1136.02|0
1657148400000|2022-07-06 23:00:00|1138.7|1135.9|1138.08|1135.28|1138.82|1136.02|1137.35|1134.55|0
1657148700000|2022-07-06 23:05:00|1137.84|1135.04|1138.08|1135.28|1138.58|1135.78|1137.1|1134.3|0
1657149000000|2022-07-06 23:10:00|1137.84|1135.04|1139.31|1136.51|1139.56|1136.76|1137.84|1135.04|0
1657149300000|2022-07-06 23:15:00|1139.07|1136.27|1139.81|1137.01|1140.3|1137.5|1139.07|1136.27|0
1657149600000|2022-07-06 23:20:00|1139.56|1136.76|1140.05|1137.25|1140.54|1137.74|1139.56|1136.76|0
1657149900000|2022-07-06 23:25:00|1139.81|1137.01|1139.56|1136.76|1140.05|1137.25|1139.31|1136.51|0
1657150200000|2022-07-06 23:30:00|1139.69|1136.89|1137.84|1135.04|1139.69|1136.89|1137.84|1135.04|0
1657150500000|2022-07-06 23:35:00|1137.97|1135.17|1138.82|1136.02|1139.56|1136.76|1137.84|1135.04|0
1657150800000|2022-07-06 23:40:00|1138.95|1136.15|1138.33|1135.53|1139.56|1136.76|1137.84|1135.04|0
1657151100000|2022-07-06 23:45:00|1138.57|1135.77|1135.75|1132.95|1138.82|1136.02|1134.89|1132.09|0
1657151400000|2022-07-06 23:50:00|1135.87|1133.07|1136.36|1133.56|1137.1|1134.3|1135.87|1133.07|0
1657151700000|2022-07-06 23:55:00|1136.61|1133.81|1137.59|1134.79|1137.59|1134.79|1136.36|1133.56|0
1657152000000|2022-07-07 00:00:00|1137.84|1135.04|1143.25|1140.45|1143.74|1140.94|1137.84|1135.04|0
1657152300000|2022-07-07 00:05:00|1144.61|1141.81|1145.95|1143.15|1146.94|1144.14|1143.74|1140.94|0
1657152600000|2022-07-07 00:10:00|1146.08|1143.28|1144.72|1141.92|1146.94|1144.14|1144.23|1141.43|0
1657152900000|2022-07-07 00:15:00|1144.97|1142.17|1144.72|1141.92|1147.8|1145|1143.98|1141.18|0
1657153200000|2022-07-07 00:20:00|1144.48|1141.68|1143|1140.2|1144.48|1141.68|1142.75|1139.95|0
1657153500000|2022-07-07 00:25:00|1142.75|1139.95|1143.74|1140.94|1144.48|1141.68|1142.51|1139.71|0
1657153800000|2022-07-07 00:30:00|1143.49|1140.69|1144.97|1142.17|1145.34|1142.54|1141.28|1138.48|0
1657154100000|2022-07-07 00:35:00|1145.21|1142.41|1141.03|1138.23|1145.21|1142.41|1141.03|1138.23|0
1657154400000|2022-07-07 00:40:00|1140.54|1137.74|1139.68|1136.88|1140.79|1137.99|1138.21|1135.41|0
1657154700000|2022-07-07 00:45:00|1139.8|1137|1141.77|1138.97|1141.77|1138.97|1139.06|1136.26|0
1657155000000|2022-07-07 00:50:00|1141.52|1138.72|1142.75|1139.95|1143.49|1140.69|1141.03|1138.23|0
1657155300000|2022-07-07 00:55:00|1142.64|1139.84|1142.88|1140.08|1143.49|1140.69|1141.52|1138.72|0
1657155600000|2022-07-07 01:00:00|1142.75|1139.95|1148.66|1145.86|1151.61|1148.81|1142.51|1139.71|0
1657155900000|2022-07-07 01:05:00|1148.17|1145.37|1147.92|1145.12|1148.9|1146.1|1147.18|1144.38|0
1657156200000|2022-07-07 01:10:00|1147.43|1144.63|1149.4|1146.6|1151.86|1149.06|1147.43|1144.63|0
1657156500000|2022-07-07 01:15:00|1149.77|1146.97|1151.12|1148.32|1151.37|1148.57|1149.15|1146.35|0
1657156800000|2022-07-07 01:20:00|1151|1148.2|1148.41|1145.61|1152.1|1149.3|1148.41|1145.61|0
1657157100000|2022-07-07 01:25:00|1148.05|1145.25|1148.9|1146.1|1149.15|1146.35|1146.2|1143.4|0
1657157400000|2022-07-07 01:30:00|1148.54|1145.74|1149.89|1147.09|1151.37|1148.57|1147.67|1144.87|0
1657157700000|2022-07-07 01:35:00|1150.13|1147.33|1151.61|1148.81|1151.86|1149.06|1148.66|1145.86|0
1657158000000|2022-07-07 01:40:00|1152.1|1149.3|1154.32|1151.52|1156.29|1153.49|1152.1|1149.3|0
1657158300000|2022-07-07 01:45:00|1153.83|1151.03|1152.35|1149.55|1155.06|1152.26|1152.35|1149.55|0
1657158600000|2022-07-07 01:50:00|1152.1|1149.3|1150.63|1147.83|1152.97|1150.17|1149.89|1147.09|0
1657158900000|2022-07-07 01:55:00|1150.75|1147.95|1150.26|1147.46|1151.74|1148.94|1149.89|1147.09|0
1657159200000|2022-07-07 02:00:00|1150.02|1147.22|1147.06|1144.26|1150.02|1147.22|1145.95|1143.15|0
1657159500000|2022-07-07 02:05:00|1147.18|1144.38|1147.43|1144.63|1147.92|1145.12|1145.7|1142.9|0
1657159800000|2022-07-07 02:10:00|1147.18|1144.38|1146.44|1143.64|1149.39|1146.59|1146.44|1143.64|0
1657160100000|2022-07-07 02:15:00|1146.19|1143.39|1144.23|1141.43|1146.44|1143.64|1142.26|1139.46|0
1657160400000|2022-07-07 02:20:00|1143.98|1141.18|1143.73|1140.93|1144.72|1141.92|1142.5|1139.7|0
1657160700000|2022-07-07 02:25:00|1143.86|1141.06|1145.95|1143.15|1146.19|1143.39|1143.86|1141.06|0
1657161000000|2022-07-07 02:30:00|1145.83|1143.03|1142.75|1139.95|1146.44|1143.64|1142.75|1139.95|0
1657161300000|2022-07-07 02:35:00|1142.5|1139.7|1142.26|1139.46|1144.23|1141.43|1141.27|1138.47|0
1657161600000|2022-07-07 02:40:00|1142.5|1139.7|1137.83|1135.03|1142.75|1139.95|1137.09|1134.29|0
1657161900000|2022-07-07 02:45:00|1137.34|1134.54|1136.85|1134.05|1138.08|1135.28|1136.35|1133.55|0
1657162200000|2022-07-07 02:50:00|1136.97|1134.17|1137.96|1135.16|1138.32|1135.52|1136.24|1133.44|0
1657162500000|2022-07-07 02:55:00|1137.83|1135.03|1135.74|1132.94|1138.57|1135.77|1135.37|1132.57|0
1657162800000|2022-07-07 03:00:00|1135.86|1133.06|1138.57|1135.77|1139.19|1136.39|1135.86|1133.06|0
1657163100000|2022-07-07 03:05:00|1138.32|1135.52|1138.2|1135.4|1139.06|1136.26|1137.83|1135.03|0
1657163400000|2022-07-07 03:10:00|1138.07|1135.27|1135.99|1133.19|1138.81|1136.01|1135.62|1132.82|0
1657163700000|2022-07-07 03:15:00|1136.11|1133.31|1134.76|1131.96|1137.58|1134.78|1134.63|1131.83|0
1657164000000|2022-07-07 03:20:00|1134.63|1131.83|1135.12|1132.32|1136.11|1133.31|1134.63|1131.83|0
1657164300000|2022-07-07 03:25:00|1134.88|1132.08|1136.48|1133.68|1137.09|1134.29|1134.63|1131.83|0
1657164600000|2022-07-07 03:30:00|1136.35|1133.55|1137.83|1135.03|1139.3|1136.5|1135.62|1132.82|0
1657164900000|2022-07-07 03:35:00|1137.58|1134.78|1137.09|1134.29|1138.32|1135.52|1136.84|1134.04|0
1657165200000|2022-07-07 03:40:00|1137.34|1134.54|1137.09|1134.29|1138.32|1135.52|1136.84|1134.04|0
1657165500000|2022-07-07 03:45:00|1136.84|1134.04|1138.56|1135.76|1139.06|1136.26|1134.88|1132.08|0
1657165800000|2022-07-07 03:50:00|1138.69|1135.89|1138.56|1135.76|1139.55|1136.75|1138.32|1135.52|0
1657166100000|2022-07-07 03:55:00|1138.32|1135.52|1139.92|1137.12|1140.17|1137.37|1138.32|1135.52|0
1657166400000|2022-07-07 04:00:00|1139.68|1136.88|1137.33|1134.53|1139.68|1136.88|1136.84|1134.04|0
1657166700000|2022-07-07 04:05:00|1137.09|1134.29|1138.32|1135.52|1138.56|1135.76|1136.35|1133.55|0
1657167000000|2022-07-07 04:10:00|1138.56|1135.76|1138.81|1136.01|1139.06|1136.26|1137.33|1134.53|0
1657167300000|2022-07-07 04:15:00|1138.56|1135.76|1139.06|1136.26|1139.3|1136.5|1137.09|1134.29|0
1657167600000|2022-07-07 04:20:00|1139.3|1136.5|1138.32|1135.52|1140.53|1137.73|1138.32|1135.52|0
1657167900000|2022-07-07 04:25:00|1138.56|1135.76|1138.81|1136.01|1139.06|1136.26|1138.32|1135.52|0
1657168200000|2022-07-07 04:30:00|1138.56|1135.76|1136.6|1133.8|1139.06|1136.26|1136.6|1133.8|0
1657168500000|2022-07-07 04:35:00|1136.35|1133.55|1136.35|1133.55|1137.33|1134.53|1136.1|1133.3|0
1657168800000|2022-07-07 04:40:00|1136.48|1133.68|1135.99|1133.19|1137.09|1134.29|1135.99|1133.19|0
1657169100000|2022-07-07 04:45:00|1136.1|1133.3|1135.37|1132.57|1136.35|1133.55|1134.63|1131.83|0
1657169400000|2022-07-07 04:50:00|1135.12|1132.32|1135.12|1132.32|1135.86|1133.06|1134.87|1132.07|0
1657169700000|2022-07-07 04:55:00|1135.25|1132.45|1134.87|1132.07|1135.25|1132.45|1134.63|1131.83|0
1657170000000|2022-07-07 05:00:00|1134.63|1131.83|1133.28|1130.48|1135.99|1133.19|1130.09|1127.29|0
1657170300000|2022-07-07 05:05:00|1133.4|1130.6|1129.47|1126.67|1133.89|1131.09|1129.22|1126.42|0
1657170600000|2022-07-07 05:10:00|1129.71|1126.91|1125.54|1122.74|1130.2|1127.4|1125.54|1122.74|0
1657170900000|2022-07-07 05:15:00|1125.29|1122.49|1126.76|1123.96|1126.76|1123.96|1123.82|1121.02|0
1657171200000|2022-07-07 05:20:00|1126.52|1123.72|1127.5|1124.7|1127.5|1124.7|1126.15|1123.35|0
1657171500000|2022-07-07 05:25:00|1127.38|1124.58|1127.99|1125.19|1128.48|1125.68|1127.01|1124.21|0
1657171800000|2022-07-07 05:30:00|1127.75|1124.95|1130.94|1128.14|1131.19|1128.39|1127.25|1124.45|0
1657172100000|2022-07-07 05:35:00|1131.19|1128.39|1131.43|1128.63|1132.41|1129.61|1129.71|1126.91|0
1657172400000|2022-07-07 05:40:00|1131.56|1128.76|1132.41|1129.61|1132.66|1129.86|1131.43|1128.63|0
1657172700000|2022-07-07 05:45:00|1131.92|1129.12|1130.45|1127.65|1131.92|1129.12|1129.46|1126.66|0
1657173000000|2022-07-07 05:50:00|1130.33|1127.53|1131.43|1128.63|1131.68|1128.88|1128.73|1125.93|0
1657173300000|2022-07-07 05:55:00|1131.18|1128.38|1130.45|1127.65|1131.68|1128.88|1130.2|1127.4|0
1657173600000|2022-07-07 06:00:00|1129.84|1127.04|1128.97|1126.17|1131.18|1128.38|1127.74|1124.94|0
1657173900000|2022-07-07 06:05:00|1129.1|1126.3|1128.24|1125.44|1130.94|1128.14|1128.24|1125.44|0
1657174200000|2022-07-07 06:10:00|1128.48|1125.68|1131.07|1128.27|1132.17|1129.37|1127.25|1124.45|0
1657174500000|2022-07-07 06:15:00|1130.94|1128.14|1130.2|1127.4|1131.07|1128.27|1128.23|1125.43|0
1657174800000|2022-07-07 06:20:00|1129.95|1127.15|1131.56|1128.76|1131.8|1129|1129.22|1126.42|0
1657175100000|2022-07-07 06:25:00|1131.43|1128.63|1131.43|1128.63|1132.79|1129.99|1130.45|1127.65|0
1657175400000|2022-07-07 06:30:00|1131.07|1128.27|1133.52|1130.72|1134.38|1131.58|1130.69|1127.89|0
1657175700000|2022-07-07 06:35:00|1133.4|1130.6|1134.26|1131.46|1135.36|1132.56|1133.15|1130.35|0
1657176000000|2022-07-07 06:40:00|1134.13|1131.33|1134.13|1131.33|1134.26|1131.46|1132.9|1130.1|0
1657176300000|2022-07-07 06:45:00|1133.89|1131.09|1132.9|1130.1|1134.13|1131.33|1132.29|1129.49|0
1657176600000|2022-07-07 06:50:00|1133.28|1130.48|1131.56|1128.76|1133.28|1130.48|1131.43|1128.63|0
1657176900000|2022-07-07 06:55:00|1131.67|1128.87|1132.9|1130.1|1133.15|1130.35|1130.82|1128.02|0
1657177200000|2022-07-07 07:00:00|1132.66|1129.86|1133.52|1130.72|1133.89|1131.09|1129.71|1126.91|0
1657177500000|2022-07-07 07:05:00|1132.95|1130.55|1129.75|1127.35|1133.19|1130.79|1129.51|1127.11|0
1657177800000|2022-07-07 07:10:00|1130|1127.6|1134.67|1132.27|1135.16|1132.76|1129.75|1127.35|0
1657178100000|2022-07-07 07:15:00|1134.42|1132.02|1134.55|1132.15|1136.88|1134.48|1133.93|1131.53|0
1657178400000|2022-07-07 07:20:00|1134.67|1132.27|1129.75|1127.35|1134.67|1132.27|1129.51|1127.11|0
1657178700000|2022-07-07 07:25:00|1130.24|1127.84|1131.14|1128.74|1131.87|1129.47|1129.88|1127.48|0
1657179000000|2022-07-07 07:30:00|1130.64|1128.24|1124.5|1122.1|1130.64|1128.24|1124.5|1122.1|0
1657179300000|2022-07-07 07:35:00|1124.75|1122.35|1126.22|1123.82|1126.59|1124.19|1124.5|1122.1|0
1657179600000|2022-07-07 07:40:00|1126.35|1123.95|1128.68|1126.28|1129.66|1127.26|1125.48|1123.08|0
1657179900000|2022-07-07 07:45:00|1128.81|1126.41|1127.94|1125.54|1129.41|1127.01|1127.08|1124.68|0
1657180200000|2022-07-07 07:50:00|1127.82|1125.42|1129.66|1127.26|1130.15|1127.75|1127.45|1125.05|0
1657180500000|2022-07-07 07:55:00|1128.92|1126.52|1127.69|1125.29|1129.3|1126.9|1126.96|1124.56|0
1657180800000|2022-07-07 08:00:00|1127.08|1124.68|1126.84|1124.44|1127.94|1125.54|1125.73|1123.33|0
1657181100000|2022-07-07 08:05:00|1126.96|1124.56|1123.52|1121.12|1127.33|1124.93|1123.02|1120.62|0
1657181400000|2022-07-07 08:10:00|1123.4|1121|1126.22|1123.82|1126.96|1124.56|1123.4|1121|0
1657181700000|2022-07-07 08:15:00|1126.35|1123.95|1126.59|1124.19|1126.96|1124.56|1125.73|1123.33|0
1657182000000|2022-07-07 08:20:00|1126.22|1123.82|1125.73|1123.33|1126.71|1124.31|1125.23|1122.83|0
1657182300000|2022-07-07 08:25:00|1125.48|1123.08|1125.23|1122.83|1126.35|1123.95|1125.23|1122.83|0
1657182600000|2022-07-07 08:30:00|1124.99|1122.59|1125.97|1123.57|1126.22|1123.82|1123.76|1121.36|0
1657182900000|2022-07-07 08:35:00|1126.1|1123.7|1128.68|1126.28|1130.15|1127.75|1124.74|1122.34|0
1657183200000|2022-07-07 08:40:00|1128.43|1126.03|1133.35|1130.95|1133.35|1130.95|1128.43|1126.03|0
1657183500000|2022-07-07 08:45:00|1133.23|1130.83|1133.59|1131.19|1134.08|1131.68|1131.87|1129.47|0
1657183800000|2022-07-07 08:50:00|1133.84|1131.44|1131.87|1129.47|1133.84|1131.44|1131.13|1128.73|0
1657184100000|2022-07-07 08:55:00|1132.36|1129.96|1128.67|1126.27|1136.05|1133.65|1122.53|1120.13|0
1657184400000|2022-07-07 09:00:00|1131.13|1128.73|1131.01|1128.61|1133.84|1131.44|1125.97|1123.57|0
1657184700000|2022-07-07 09:05:00|1131.13|1128.73|1130.03|1127.63|1133.97|1131.57|1128.92|1126.52|0
1657185000000|2022-07-07 09:10:00|1129.9|1127.5|1129.17|1126.77|1131.62|1129.22|1127.44|1125.04|0
1657185300000|2022-07-07 09:15:00|1128.92|1126.52|1125.97|1123.57|1129.41|1127.01|1125.48|1123.08|0
1657185600000|2022-07-07 09:20:00|1125.85|1123.45|1129.41|1127.01|1129.54|1127.14|1125.23|1122.83|0
1657185900000|2022-07-07 09:25:00|1129.17|1126.77|1130.64|1128.24|1131.38|1128.98|1127.69|1125.29|0
1657186200000|2022-07-07 09:30:00|1130.77|1128.37|1129.16|1126.76|1131.87|1129.47|1128.18|1125.78|0
1657186500000|2022-07-07 09:35:00|1129.05|1126.65|1129.16|1126.76|1130.64|1128.24|1127.2|1124.8|0
1657186800000|2022-07-07 09:40:00|1129.05|1126.65|1129.41|1127.01|1130.39|1127.99|1128.43|1126.03|0
1657187100000|2022-07-07 09:45:00|1129.66|1127.26|1131.38|1128.98|1132.36|1129.96|1129.16|1126.76|0
1657187400000|2022-07-07 09:50:00|1131.13|1128.73|1133.1|1130.7|1133.34|1130.94|1130.39|1127.99|0
1657187700000|2022-07-07 09:55:00|1132.85|1130.45|1134.08|1131.68|1134.33|1131.93|1132.24|1129.84|0
1657188000000|2022-07-07 10:00:00|1134.21|1131.81|1133.34|1130.94|1134.7|1132.3|1132.85|1130.45|0
1657188300000|2022-07-07 10:05:00|1133.59|1131.19|1134.32|1131.92|1134.57|1132.17|1131.75|1129.35|0
1657188600000|2022-07-07 10:10:00|1134.08|1131.68|1133.34|1130.94|1134.57|1132.17|1133.34|1130.94|0
1657188900000|2022-07-07 10:15:00|1133.47|1131.07|1136.91|1134.51|1137.03|1134.63|1132.36|1129.96|0
1657189200000|2022-07-07 10:20:00|1137.03|1134.63|1134.08|1131.68|1139.62|1137.22|1133.83|1131.43|0
1657189500000|2022-07-07 10:25:00|1133.83|1131.43|1132.73|1130.33|1135.31|1132.91|1132.24|1129.84|0
1657189800000|2022-07-07 10:30:00|1132.6|1130.2|1131.01|1128.61|1133.09|1130.69|1130.39|1127.99|0
1657190100000|2022-07-07 10:35:00|1130.88|1128.48|1130.63|1128.23|1132.85|1130.45|1130.63|1128.23|0
1657190400000|2022-07-07 10:40:00|1130.39|1127.99|1130.39|1127.99|1131.62|1129.22|1130.14|1127.74|0
1657190700000|2022-07-07 10:45:00|1130.14|1127.74|1130.14|1127.74|1130.63|1128.23|1129.16|1126.76|0
1657191000000|2022-07-07 10:50:00|1130.39|1127.99|1130.88|1128.48|1131.62|1129.22|1130.14|1127.74|0
1657191300000|2022-07-07 10:55:00|1131.12|1128.72|1129.4|1127|1132.97|1130.57|1129.04|1126.64|0
1657191600000|2022-07-07 11:00:00|1129.16|1126.76|1131.12|1128.72|1131.37|1128.97|1129.16|1126.76|0
1657191900000|2022-07-07 11:05:00|1131.37|1128.97|1132.11|1129.71|1132.35|1129.95|1130.63|1128.23|0
1657192200000|2022-07-07 11:10:00|1132.24|1129.84|1130.88|1128.48|1132.35|1129.95|1130.88|1128.48|0
1657192500000|2022-07-07 11:15:00|1131.12|1128.72|1131.37|1128.97|1132.48|1130.08|1130.63|1128.23|0
1657192800000|2022-07-07 11:20:00|1131.5|1129.1|1134.81|1132.41|1135.3|1132.9|1131.37|1128.97|0
1657193100000|2022-07-07 11:25:00|1134.69|1132.29|1134.57|1132.17|1134.69|1132.29|1132.35|1129.95|0
1657193400000|2022-07-07 11:30:00|1134.32|1131.92|1130.14|1127.74|1134.81|1132.41|1130.02|1127.62|0
1657193700000|2022-07-07 11:35:00|1130.02|1127.62|1130.38|1127.98|1130.88|1128.48|1129.16|1126.76|0
1657194000000|2022-07-07 11:40:00|1129.89|1127.49|1128.17|1125.77|1129.89|1127.49|1127.43|1125.03|0
1657194300000|2022-07-07 11:45:00|1127.43|1125.03|1128.55|1126.15|1130.14|1127.74|1127.43|1125.03|0
1657194600000|2022-07-07 11:50:00|1128.66|1126.26|1127.43|1125.03|1129.65|1127.25|1126.7|1124.3|0
1657194900000|2022-07-07 11:55:00|1127.19|1124.79|1124.73|1122.33|1127.19|1124.79|1123.99|1121.59|0
1657195200000|2022-07-07 12:00:00|1124.98|1122.58|1125.71|1123.31|1126.94|1124.54|1123.26|1120.86|0
1657195500000|2022-07-07 12:05:00|1125.47|1123.07|1125.22|1122.82|1126.2|1123.8|1124.48|1122.08|0
1657195800000|2022-07-07 12:10:00|1124.98|1122.58|1126.45|1124.05|1126.45|1124.05|1123.99|1121.59|0
1657196100000|2022-07-07 12:15:00|1126.58|1124.18|1130.14|1127.74|1130.14|1127.74|1125.71|1123.31|0
1657196400000|2022-07-07 12:20:00|1129.89|1127.49|1127.68|1125.28|1129.89|1127.49|1125.47|1123.07|0
1657196700000|2022-07-07 12:25:00|1127.81|1125.41|1128.05|1125.65|1128.66|1126.26|1126.2|1123.8|0
1657197000000|2022-07-07 12:30:00|1127.81|1125.41|1129.64|1127.24|1131|1128.6|1124.97|1122.57|0
1657197300000|2022-07-07 12:35:00|1130.02|1127.62|1128.17|1125.77|1130.63|1128.23|1126.94|1124.54|0
1657197600000|2022-07-07 12:40:00|1128.54|1126.14|1124.48|1122.08|1128.54|1126.14|1123.99|1121.59|0
1657197900000|2022-07-07 12:45:00|1124.24|1121.84|1124.39|1121.99|1126.96|1124.56|1122.03|1119.63|0
1657198200000|2022-07-07 12:50:00|1123.9|1121.5|1121.44|1119.04|1123.9|1121.5|1121.19|1118.79|0
1657198500000|2022-07-07 12:55:00|1121.69|1119.29|1124.27|1121.87|1124.27|1121.87|1121.19|1118.79|0
1657198800000|2022-07-07 13:00:00|1124.39|1121.99|1121.93|1119.53|1124.64|1122.24|1120.46|1118.06|0
1657199100000|2022-07-07 13:05:00|1122.18|1119.78|1123.78|1121.38|1124.88|1122.48|1121.19|1118.79|0
1657199400000|2022-07-07 13:10:00|1123.9|1121.5|1122.18|1119.78|1124.39|1121.99|1121.68|1119.28|0
1657199700000|2022-07-07 13:15:00|1122.42|1120.02|1124.39|1121.99|1125.5|1123.1|1122.42|1120.02|0
1657200000000|2022-07-07 13:20:00|1124.63|1122.23|1124.88|1122.48|1126.11|1123.71|1124.63|1122.23|0
1657200300000|2022-07-07 13:25:00|1124.63|1122.23|1122.42|1120.02|1124.63|1122.23|1121.44|1119.04|0
1657200600000|2022-07-07 13:30:00|1121.81|1119.41|1109.4|1107|1121.81|1119.41|1109.4|1107|0
1657200900000|2022-07-07 13:35:00|1109.16|1106.76|1107.13|1104.73|1110.87|1108.47|1103.69|1101.29|0
1657201200000|2022-07-07 13:40:00|1106.14|1103.74|1103.44|1101.04|1108.35|1105.95|1101.48|1099.08|0
1657201500000|2022-07-07 13:45:00|1101.97|1099.57|1099.52|1097.12|1105.41|1103.01|1098.78|1096.38|0
1657201800000|2022-07-07 13:50:00|1098.78|1096.38|1099.52|1097.12|1104.18|1101.78|1098.29|1095.89|0
1657202100000|2022-07-07 13:55:00|1099.76|1097.36|1100.25|1097.85|1102.71|1100.31|1099.52|1097.12|0
1657202400000|2022-07-07 14:00:00|1100.01|1097.61|1108.84|1106.44|1112.04|1109.64|1100.01|1097.61|0
1657202700000|2022-07-07 14:05:00|1109.34|1106.94|1108.11|1105.71|1113.02|1110.62|1107.13|1104.73|0
1657203000000|2022-07-07 14:10:00|1107.86|1105.46|1107.37|1104.97|1110.81|1108.41|1105.41|1103.01|0
1657203300000|2022-07-07 14:15:00|1106.88|1104.48|1110.81|1108.41|1112.28|1109.88|1104.92|1102.52|0
1657203600000|2022-07-07 14:20:00|1111.3|1108.9|1108.96|1106.56|1112.53|1110.13|1108.96|1106.56|0
1657203900000|2022-07-07 14:25:00|1109.45|1107.05|1105.52|1103.12|1109.45|1107.05|1105.27|1102.87|0
1657204200000|2022-07-07 14:30:00|1105.03|1102.63|1102.72|1100.32|1106.01|1103.61|1101.83|1099.43|0
1657204500000|2022-07-07 14:35:00|1102.59|1100.19|1104.44|1102.04|1105.92|1103.52|1101.25|1098.85|0
1657204800000|2022-07-07 14:40:00|1103.95|1101.55|1105.67|1103.27|1105.92|1103.52|1102.97|1100.57|0
1657205100000|2022-07-07 14:45:00|1105.92|1103.52|1100.51|1098.11|1107.89|1105.49|1100.51|1098.11|0
1657205400000|2022-07-07 14:50:00|1101|1098.6|1096.09|1093.69|1102.23|1099.83|1095.6|1093.2|0
1657205700000|2022-07-07 14:55:00|1095.85|1093.45|1100.03|1097.63|1100.52|1098.12|1095.85|1093.45|0
1657206000000|2022-07-07 15:00:00|1099.79|1097.39|1095.37|1092.97|1100.77|1098.37|1095.37|1092.97|0
1657206300000|2022-07-07 15:05:00|1095.61|1093.21|1096.1|1093.7|1096.1|1093.7|1093.65|1091.25|0
1657206600000|2022-07-07 15:10:00|1096.35|1093.95|1097.95|1095.55|1098.07|1095.67|1095.86|1093.46|0
1657206900000|2022-07-07 15:15:00|1097.82|1095.42|1097.82|1095.42|1098.31|1095.91|1095.12|1092.72|0
1657207200000|2022-07-07 15:20:00|1098.07|1095.67|1101.01|1098.61|1103.22|1100.82|1096.35|1093.95|0
1657207500000|2022-07-07 15:25:00|1100.52|1098.12|1101.5|1099.1|1102|1099.6|1097.08|1094.68|0
1657207800000|2022-07-07 15:30:00|1102|1099.6|1099.91|1097.51|1103.47|1101.07|1099.91|1097.51|0
1657208100000|2022-07-07 15:35:00|1100.77|1098.37|1100.52|1098.12|1101.75|1099.35|1098.56|1096.16|0
1657208400000|2022-07-07 15:40:00|1100.28|1097.88|1098.31|1095.91|1101.01|1098.61|1096.1|1093.7|0
1657208700000|2022-07-07 15:45:00|1098.07|1095.67|1095.86|1093.46|1098.8|1096.4|1095.61|1093.21|0
1657209000000|2022-07-07 15:50:00|1095.61|1093.21|1097.57|1095.17|1099.05|1096.65|1094.38|1091.98|0
1657209300000|2022-07-07 15:55:00|1097.82|1095.42|1094.87|1092.47|1098.8|1096.4|1094.87|1092.47|0
1657209600000|2022-07-07 16:00:00|1095.12|1092.72|1093.89|1091.49|1095.85|1093.45|1093.89|1091.49|0
1657209900000|2022-07-07 16:05:00|1094.02|1091.62|1094.87|1092.47|1096.35|1093.95|1092.91|1090.51|0
1657210200000|2022-07-07 16:10:00|1094.75|1092.35|1095.83|1093.43|1097.06|1094.66|1093.64|1091.24|0
1657210500000|2022-07-07 16:15:00|1095.59|1093.19|1093.56|1091.16|1096.81|1094.41|1093.45|1091.05|0
1657210800000|2022-07-07 16:20:00|1093.81|1091.41|1094.3|1091.9|1096.02|1093.62|1093.56|1091.16|0
1657211100000|2022-07-07 16:25:00|1094.18|1091.78|1093.81|1091.41|1095.04|1092.64|1092.71|1090.31|0
1657211400000|2022-07-07 16:30:00|1093.32|1090.92|1091.11|1088.71|1094.05|1091.65|1091.11|1088.71|0
1657211700000|2022-07-07 16:35:00|1090.87|1088.47|1092.83|1090.43|1093.07|1090.67|1089.89|1087.49|0
1657212000000|2022-07-07 16:40:00|1092.34|1089.94|1093.56|1091.16|1093.56|1091.16|1091.11|1088.71|0
1657212300000|2022-07-07 16:45:00|1093.32|1090.92|1094.85|1092.45|1095.09|1092.69|1091.42|1089.02|0
1657212600000|2022-07-07 16:50:00|1095.09|1092.69|1095.09|1092.69|1096.57|1094.17|1093.38|1090.98|0
1657212900000|2022-07-07 16:55:00|1095.34|1092.94|1093.38|1090.98|1096.57|1094.17|1093.13|1090.73|0
1657213200000|2022-07-07 17:00:00|1093.62|1091.22|1095.09|1092.69|1095.58|1093.18|1092.15|1089.75|0
1657213500000|2022-07-07 17:05:00|1095.58|1093.18|1094.85|1092.45|1097.3|1094.9|1093.62|1091.22|0
1657213800000|2022-07-07 17:10:00|1094.6|1092.2|1098.53|1096.13|1099.51|1097.11|1094.6|1092.2|0
1657214100000|2022-07-07 17:15:00|1098.04|1095.64|1097.06|1094.66|1099.26|1096.86|1096.81|1094.41|0
1657214400000|2022-07-07 17:20:00|1096.81|1094.41|1097.55|1095.15|1098.53|1096.13|1096.07|1093.67|0
1657214700000|2022-07-07 17:25:00|1097.79|1095.39|1099.02|1096.62|1099.51|1097.11|1097.3|1094.9|0
1657215000000|2022-07-07 17:30:00|1099.26|1096.86|1095.83|1093.43|1099.75|1097.35|1095.83|1093.43|0
1657215300000|2022-07-07 17:35:00|1095.96|1093.56|1094.85|1092.45|1096.32|1093.92|1094.36|1091.96|0
1657215600000|2022-07-07 17:40:00|1094.97|1092.57|1092.64|1090.24|1094.97|1092.57|1092.64|1090.24|0
1657215900000|2022-07-07 17:45:00|1092.39|1089.99|1092.39|1089.99|1092.89|1090.49|1090.92|1088.52|0
1657216200000|2022-07-07 17:50:00|1092.15|1089.75|1090.92|1088.52|1092.89|1090.49|1090.92|1088.52|0
1657216500000|2022-07-07 17:55:00|1090.68|1088.28|1089.71|1087.31|1090.92|1088.52|1089.21|1086.81|0
1657216800000|2022-07-07 18:00:00|1089.96|1087.56|1088.48|1086.08|1090.2|1087.8|1086.52|1084.12|0
1657217100000|2022-07-07 18:05:00|1088.73|1086.33|1087.5|1085.1|1088.97|1086.57|1086.52|1084.12|0
1657217400000|2022-07-07 18:10:00|1087.99|1085.59|1086.52|1084.12|1088.24|1085.84|1086.03|1083.63|0
1657217700000|2022-07-07 18:15:00|1086.77|1084.37|1086.77|1084.37|1088.24|1085.84|1086.52|1084.12|0
1657218000000|2022-07-07 18:20:00|1086.52|1084.12|1085.31|1082.91|1087.01|1084.61|1084.81|1082.41|0
1657218300000|2022-07-07 18:25:00|1085.06|1082.66|1084.57|1082.17|1085.8|1083.4|1084.33|1081.93|0
1657218600000|2022-07-07 18:30:00|1085.06|1082.66|1087.51|1085.11|1087.76|1085.36|1084.57|1082.17|0
1657218900000|2022-07-07 18:35:00|1088.98|1086.58|1086.53|1084.13|1090.45|1088.05|1086.29|1083.89|0
1657219200000|2022-07-07 18:40:00|1086.29|1083.89|1089.96|1087.56|1090.7|1088.3|1086.29|1083.89|0
1657219500000|2022-07-07 18:45:00|1090.21|1087.81|1087.27|1084.87|1090.21|1087.81|1087.02|1084.62|0
1657219800000|2022-07-07 18:50:00|1087.02|1084.62|1088.73|1086.33|1089.23|1086.83|1087.02|1084.62|0
1657220100000|2022-07-07 18:55:00|1088.49|1086.09|1085.55|1083.15|1088.73|1086.33|1085.06|1082.66|0
1657220400000|2022-07-07 19:00:00|1085.3|1082.9|1083.83|1081.43|1086.28|1083.88|1083.59|1081.19|0
1657220700000|2022-07-07 19:05:00|1083.35|1080.95|1082.37|1079.97|1084.32|1081.92|1081.39|1078.99|0
1657221000000|2022-07-07 19:10:00|1082.12|1079.72|1078.94|1076.54|1083.1|1080.7|1078.69|1076.29|0
1657221300000|2022-07-07 19:15:00|1078.69|1076.29|1077.96|1075.56|1079.18|1076.78|1076.73|1074.33|0
1657221600000|2022-07-07 19:20:00|1078.2|1075.8|1080.41|1078.01|1080.65|1078.25|1076.25|1073.85|0
1657221900000|2022-07-07 19:25:00|1080.65|1078.25|1083.83|1081.43|1083.83|1081.43|1079.67|1077.27|0
1657222200000|2022-07-07 19:30:00|1083.59|1081.19|1081.14|1078.74|1084.08|1081.68|1079.92|1077.52|0
1657222500000|2022-07-07 19:35:00|1080.89|1078.49|1086.53|1084.13|1087.26|1084.86|1079.18|1076.78|0
1657222800000|2022-07-07 19:40:00|1086.77|1084.37|1085.91|1083.51|1087.26|1084.86|1083.59|1081.19|0
1657223100000|2022-07-07 19:45:00|1086.16|1083.76|1084.2|1081.8|1087.87|1085.47|1082.97|1080.57|0
1657223400000|2022-07-07 19:50:00|1081.99|1079.59|1084.93|1082.53|1088.12|1085.72|1081.26|1078.86|0
1657223700000|2022-07-07 19:55:00|1085.91|1083.51|1083.46|1081.06|1086.65|1084.25|1081.5|1079.1|0
1657224000000|2022-07-07 20:00:00|1086.16|1083.76|1088.12|1085.72|1088.61|1086.21|1085.42|1083.02|0
1657224300000|2022-07-07 20:05:00|1088.36|1085.96|1088.12|1085.72|1088.49|1086.09|1086.89|1084.49|0
1657224600000|2022-07-07 20:10:00|1088.36|1085.96|1089.34|1086.94|1089.59|1087.19|1087.14|1084.74|0
1657224900000|2022-07-07 20:15:00|1089.54|1086.74|1090.77|1087.97|1091.51|1088.71|1089.54|1086.74|0
1657225200000|2022-07-07 20:20:00|1090.52|1087.72|1090.77|1087.97|1091.14|1088.34|1090.28|1087.48|0
1657225500000|2022-07-07 20:25:00|1090.52|1087.72|1089.91|1087.11|1090.52|1087.72|1089.54|1086.74|0
1657225800000|2022-07-07 20:30:00|1090.16|1087.36|1090.4|1087.6|1090.89|1088.09|1089.42|1086.62|0
1657226100000|2022-07-07 20:35:00|1090.65|1087.85|1090.4|1087.6|1090.77|1087.97|1089.67|1086.87|0
1657226400000|2022-07-07 20:40:00|1090.16|1087.36|1090.39|1087.59|1090.89|1088.09|1089.91|1087.11|0
1657226700000|2022-07-07 20:45:00|1090.64|1087.84|1091.87|1089.07|1091.99|1089.19|1089.78|1086.98|0
1657227000000|2022-07-07 20:50:00|1091.99|1089.19|1090.76|1087.96|1091.99|1089.19|1090.52|1087.72|0
1657227300000|2022-07-07 20:55:00|1090.52|1087.72|1090.65|1087.85|1091.01|1088.21|1090.27|1087.47|0
1657227600000|2022-07-07 21:00:00|1090.88|1088.08|1092.2|1089.4|1093.04|1090.24|1090.7|1087.9|0
1657227900000|2022-07-07 21:05:00|1092.39|1089.59|1092.5|1089.7|1092.53|1089.73|1092.2|1089.4|0
1657228200000|2022-07-07 21:10:00|1092.46|1089.66|1092.31|1089.51|1092.71|1089.91|1092.17|1089.37|0
1657228500000|2022-07-07 21:15:00|1092.24|1089.44|1092.13|1089.33|1092.46|1089.66|1092.07|1089.27|0
1657228800000|2022-07-07 21:20:00|1092.09|1089.29|1091.27|1088.47|1092.09|1089.29|1090.35|1087.55|0
1657229100000|2022-07-07 21:25:00|1091.23|1088.43|1090.92|1088.12|1091.34|1088.54|1090.49|1087.69|0
1657229400000|2022-07-07 21:30:00|1091.09|1088.29|1090.27|1087.47|1091.09|1088.29|1089.92|1087.12|0
1657229700000|2022-07-07 21:35:00|1090.24|1087.44|1090.13|1087.33|1090.24|1087.44|1089.92|1087.12|0
1657230000000|2022-07-07 21:40:00|1090.09|1087.29|1090.56|1087.76|1090.74|1087.94|1090.09|1087.29|0
1657230300000|2022-07-07 21:45:00|1090.59|1087.79|1090.46|1087.66|1090.59|1087.79|1089.99|1087.19|0
1657230600000|2022-07-07 21:50:00|1090.67|1087.87|1091.52|1088.72|1091.66|1088.86|1090.67|1087.87|0
1657230900000|2022-07-07 21:55:00|1091.42|1088.62|1092.67|1089.87|1092.67|1089.87|1091.05|1088.25|0
1657231200000|2022-07-07 22:00:00|1092.6|1089.8|1090.51|1087.71|1093.09|1090.29|1090.27|1087.47|0
1657231500000|2022-07-07 22:05:00|1090.64|1087.84|1090.02|1087.22|1090.89|1088.09|1089.42|1086.62|0
1657231800000|2022-07-07 22:10:00|1089.91|1087.11|1089.78|1086.98|1090.76|1087.96|1089.53|1086.73|0
1657232100000|2022-07-07 22:15:00|1090.02|1087.22|1090.51|1087.71|1090.76|1087.96|1089.53|1086.73|0
1657232400000|2022-07-07 22:20:00|1090.4|1087.6|1089.53|1086.73|1091.13|1088.33|1089.53|1086.73|0
1657232700000|2022-07-07 22:25:00|1089.78|1086.98|1090.27|1087.47|1090.27|1087.47|1089.78|1086.98|0
1657233000000|2022-07-07 22:30:00|1090.02|1087.22|1091.49|1088.69|1091.74|1088.94|1090.02|1087.22|0
1657233300000|2022-07-07 22:35:00|1091.74|1088.94|1092.96|1090.16|1092.96|1090.16|1091.25|1088.45|0
1657233600000|2022-07-07 22:40:00|1092.72|1089.92|1092.47|1089.67|1093.21|1090.41|1092.23|1089.43|0
1657233900000|2022-07-07 22:45:00|1092.72|1089.92|1092.23|1089.43|1093.21|1090.41|1091.25|1088.45|0
1657234200000|2022-07-07 22:50:00|1092.11|1089.31|1091.25|1088.45|1092.23|1089.43|1091.25|1088.45|0
1657234500000|2022-07-07 22:55:00|1091.49|1088.69|1090.27|1087.47|1091.74|1088.94|1089.78|1086.98|0
1657234800000|2022-07-07 23:00:00|1090.02|1087.22|1091.25|1088.45|1092.23|1089.43|1089.53|1086.73|0
1657235100000|2022-07-07 23:05:00|1091.37|1088.57|1093.94|1091.14|1094.68|1091.88|1091.37|1088.57|0
1657235400000|2022-07-07 23:10:00|1094.07|1091.27|1093.21|1090.41|1094.43|1091.63|1092.72|1089.92|0
1657235700000|2022-07-07 23:15:00|1092.96|1090.16|1093.45|1090.65|1093.45|1090.65|1091.74|1088.94|0
1657236000000|2022-07-07 23:20:00|1093.7|1090.9|1092.72|1089.92|1093.94|1091.14|1092.72|1089.92|0
1657236300000|2022-07-07 23:25:00|1092.47|1089.67|1092.35|1089.55|1092.96|1090.16|1092.23|1089.43|0
1657236600000|2022-07-07 23:30:00|1092.23|1089.43|1092.47|1089.67|1093.45|1090.65|1092.23|1089.43|0
1657236900000|2022-07-07 23:35:00|1092.23|1089.43|1091.98|1089.18|1092.23|1089.43|1091.25|1088.45|0
1657237200000|2022-07-07 23:40:00|1092.47|1089.67|1091.49|1088.69|1093.7|1090.9|1090.64|1087.84|0
1657237500000|2022-07-07 23:45:00|1092.22|1089.42|1091.73|1088.93|1093.45|1090.65|1091.37|1088.57|0
1657237800000|2022-07-07 23:50:00|1091.62|1088.82|1091.98|1089.18|1092.96|1090.16|1091.49|1088.69|0
1657238100000|2022-07-07 23:55:00|1091.73|1088.93|1093.2|1090.4|1093.2|1090.4|1091.73|1088.93|0
1657238400000|2022-07-08 00:00:00|1093.09|1090.29|1091.73|1088.93|1093.09|1090.29|1088.06|1085.26|0
1657238700000|2022-07-08 00:05:00|1091.98|1089.18|1095.16|1092.36|1096.14|1093.34|1091.98|1089.18|0
1657239000000|2022-07-08 00:10:00|1095.29|1092.49|1095.41|1092.61|1095.65|1092.85|1094.18|1091.38|0
1657239300000|2022-07-08 00:15:00|1095.16|1092.36|1092.96|1090.16|1095.9|1093.1|1092.96|1090.16|0
1657239600000|2022-07-08 00:20:00|1092.71|1089.91|1093.82|1091.02|1095.41|1092.61|1092.71|1089.91|0
1657239900000|2022-07-08 00:25:00|1093.94|1091.14|1093.58|1090.78|1094.67|1091.87|1093.2|1090.4|0
1657240200000|2022-07-08 00:30:00|1093.69|1090.89|1094.31|1091.51|1094.67|1091.87|1093.09|1090.29|0
1657240500000|2022-07-08 00:35:00|1094.43|1091.63|1091.98|1089.18|1094.43|1091.63|1091.73|1088.93|0
1657240800000|2022-07-08 00:40:00|1091.73|1088.93|1090.26|1087.46|1091.98|1089.18|1088.3|1085.5|0
1657241100000|2022-07-08 00:45:00|1090.51|1087.71|1090.26|1087.46|1091|1088.2|1089.9|1087.1|0
1657241400000|2022-07-08 00:50:00|1090.14|1087.34|1089.04|1086.24|1090.63|1087.83|1088.18|1085.38|0
1657241700000|2022-07-08 00:55:00|1088.92|1086.12|1088.18|1085.38|1089.41|1086.61|1087.2|1084.4|0
1657242000000|2022-07-08 01:00:00|1088.3|1085.5|1090.02|1087.22|1090.02|1087.22|1087.45|1084.65|0
1657242300000|2022-07-08 01:05:00|1090.51|1087.71|1090.14|1087.34|1090.75|1087.95|1089.53|1086.73|0
1657242600000|2022-07-08 01:10:00|1090.26|1087.46|1088.55|1085.75|1090.26|1087.46|1088.3|1085.5|0
1657242900000|2022-07-08 01:15:00|1088.3|1085.5|1087.94|1085.14|1088.79|1085.99|1085.61|1082.81|0
1657243200000|2022-07-08 01:20:00|1088.06|1085.26|1088.18|1085.38|1089.04|1086.24|1087.81|1085.01|0
1657243500000|2022-07-08 01:25:00|1088.3|1085.5|1087.08|1084.28|1088.55|1085.75|1086.59|1083.79|0
1657243800000|2022-07-08 01:30:00|1086.96|1084.16|1089.28|1086.48|1089.52|1086.72|1086.22|1083.42|0
1657244100000|2022-07-08 01:35:00|1089.16|1086.36|1089.52|1086.72|1090.75|1087.95|1089.16|1086.36|0
1657244400000|2022-07-08 01:40:00|1089.77|1086.97|1087.81|1085.01|1090.26|1087.46|1087.57|1084.77|0
1657244700000|2022-07-08 01:45:00|1087.57|1084.77|1090.01|1087.21|1090.75|1087.95|1087.57|1084.77|0
1657245000000|2022-07-08 01:50:00|1090.26|1087.46|1091.97|1089.17|1092.71|1089.91|1089.77|1086.97|0
1657245300000|2022-07-08 01:55:00|1092.22|1089.42|1091.48|1088.68|1092.95|1090.15|1091.24|1088.44|0
1657245600000|2022-07-08 02:00:00|1091.24|1088.44|1090.99|1088.19|1091.24|1088.44|1089.77|1086.97|0
1657245900000|2022-07-08 02:05:00|1091.24|1088.44|1092.46|1089.66|1092.71|1089.91|1090.99|1088.19|0
1657246200000|2022-07-08 02:10:00|1092.59|1089.79|1091.24|1088.44|1092.59|1089.79|1090.5|1087.7|0
1657246500000|2022-07-08 02:15:00|1090.99|1088.19|1090.75|1087.95|1091.61|1088.81|1090.26|1087.46|0
1657246800000|2022-07-08 02:20:00|1090.5|1087.7|1090.26|1087.46|1090.75|1087.95|1089.77|1086.97|0
1657247100000|2022-07-08 02:25:00|1090.01|1087.21|1089.03|1086.23|1091.24|1088.44|1088.79|1085.99|0
1657247400000|2022-07-08 02:30:00|1088.54|1085.74|1091.97|1089.17|1092.46|1089.66|1087.2|1084.4|0
1657247700000|2022-07-08 02:35:00|1092.22|1089.42|1090.26|1087.46|1092.71|1089.91|1090.01|1087.21|0
1657248000000|2022-07-08 02:40:00|1090.38|1087.58|1092.22|1089.42|1092.22|1089.42|1089.77|1086.97|0
1657248300000|2022-07-08 02:45:00|1092.46|1089.66|1095.89|1093.09|1097.12|1094.32|1092.46|1089.66|0
1657248600000|2022-07-08 02:50:00|1096.26|1093.46|1094.67|1091.87|1096.63|1093.83|1094.06|1091.26|0
1657248900000|2022-07-08 02:55:00|1094.79|1091.99|1100.06|1097.26|1101.53|1098.73|1094.55|1091.75|0
1657249200000|2022-07-08 03:00:00|1099.81|1097.01|1098.96|1096.16|1101.78|1098.98|1097.61|1094.81|0
1657249500000|2022-07-08 03:05:00|1099.08|1096.28|1097.98|1095.18|1100.06|1097.26|1097.36|1094.56|0
1657249800000|2022-07-08 03:10:00|1097.85|1095.05|1097.12|1094.32|1098.83|1096.03|1095.89|1093.09|0
1657250100000|2022-07-08 03:15:00|1096.87|1094.07|1097.36|1094.56|1098.1|1095.3|1096.14|1093.34|0
1657250400000|2022-07-08 03:20:00|1097.49|1094.69|1096.02|1093.22|1098.34|1095.54|1096.02|1093.22|0
1657250700000|2022-07-08 03:25:00|1095.89|1093.09|1097.61|1094.81|1098.59|1095.79|1095.16|1092.36|0
1657251000000|2022-07-08 03:30:00|1097.12|1094.32|1096.63|1093.83|1097.12|1094.32|1093.68|1090.88|0
1657251300000|2022-07-08 03:35:00|1096.14|1093.34|1097.12|1094.32|1097.12|1094.32|1095.4|1092.6|0
1657251600000|2022-07-08 03:40:00|1096.87|1094.07|1099.57|1096.77|1100.06|1097.26|1096.63|1093.83|0
1657251900000|2022-07-08 03:45:00|1099.32|1096.52|1098.34|1095.54|1101.66|1098.86|1097.73|1094.93|0
1657252200000|2022-07-08 03:50:00|1098.59|1095.79|1099.08|1096.28|1100.43|1097.63|1098.34|1095.54|0
1657252500000|2022-07-08 03:55:00|1099.32|1096.52|1101.28|1098.48|1101.77|1098.97|1099.32|1096.52|0
1657252800000|2022-07-08 04:00:00|1101.17|1098.37|1098.47|1095.67|1101.53|1098.73|1098.34|1095.54|0
1657253100000|2022-07-08 04:05:00|1098.34|1095.54|1098.59|1095.79|1100.79|1097.99|1097.85|1095.05|0
1657253400000|2022-07-08 04:10:00|1098.34|1095.54|1100.06|1097.26|1100.55|1097.75|1098.09|1095.29|0
1657253700000|2022-07-08 04:15:00|1100.3|1097.5|1100.55|1097.75|1100.55|1097.75|1099.08|1096.28|0
1657254000000|2022-07-08 04:20:00|1100.3|1097.5|1099.57|1096.77|1100.43|1097.63|1099.57|1096.77|0
1657254300000|2022-07-08 04:25:00|1099.81|1097.01|1099.81|1097.01|1100.67|1097.87|1099.32|1096.52|0
1657254600000|2022-07-08 04:30:00|1099.07|1096.27|1099.2|1096.4|1099.56|1096.76|1097.36|1094.56|0
1657254900000|2022-07-08 04:35:00|1099.07|1096.27|1099.07|1096.27|1100.06|1097.26|1098.34|1095.54|0
1657255200000|2022-07-08 04:40:00|1099.32|1096.52|1099.32|1096.52|1100.05|1097.25|1098.58|1095.78|0
1657255500000|2022-07-08 04:45:00|1099.56|1096.76|1099.32|1096.52|1100.3|1097.5|1099.32|1096.52|0
1657255800000|2022-07-08 04:50:00|1099.45|1096.65|1098.83|1096.03|1099.81|1097.01|1098.83|1096.03|0
1657256100000|2022-07-08 04:55:00|1098.58|1095.78|1096.75|1093.95|1098.58|1095.78|1096.13|1093.33|0
1657256400000|2022-07-08 05:00:00|1096.62|1093.82|1098.58|1095.78|1098.58|1095.78|1095.89|1093.09|0
1657256700000|2022-07-08 05:05:00|1098.34|1095.54|1098.09|1095.29|1099.32|1096.52|1097.48|1094.68|0
1657257000000|2022-07-08 05:10:00|1098.34|1095.54|1099.07|1096.27|1099.32|1096.52|1097.11|1094.31|0
1657257300000|2022-07-08 05:15:00|1098.95|1096.15|1098.46|1095.66|1099.32|1096.52|1097.11|1094.31|0
1657257600000|2022-07-08 05:20:00|1098.58|1095.78|1100.79|1097.99|1100.79|1097.99|1098.58|1095.78|0
1657257900000|2022-07-08 05:25:00|1100.54|1097.74|1099.56|1096.76|1100.54|1097.74|1098.09|1095.29|0
1657258200000|2022-07-08 05:30:00|1099.81|1097.01|1098.83|1096.03|1100.54|1097.74|1098.58|1095.78|0
1657258500000|2022-07-08 05:35:00|1098.58|1095.78|1099.81|1097.01|1099.81|1097.01|1097.6|1094.8|0
1657258800000|2022-07-08 05:40:00|1100.05|1097.25|1102.5|1099.7|1103|1100.2|1099.56|1096.76|0
1657259100000|2022-07-08 05:45:00|1102.75|1099.95|1100.79|1097.99|1103.24|1100.44|1100.79|1097.99|0
1657259400000|2022-07-08 05:50:00|1101.03|1098.23|1104.22|1101.42|1104.22|1101.42|1100.79|1097.99|0
1657259700000|2022-07-08 05:55:00|1103.98|1101.18|1103.73|1100.93|1105.45|1102.65|1102.99|1100.19|0
1657260000000|2022-07-08 06:00:00|1103.24|1100.44|1102.26|1099.46|1103.24|1100.44|1100.79|1097.99|0
1657260300000|2022-07-08 06:05:00|1102.5|1099.7|1100.67|1097.87|1102.75|1099.95|1099.69|1096.89|0
1657260600000|2022-07-08 06:10:00|1100.54|1097.74|1100.42|1097.62|1100.67|1097.87|1098.58|1095.78|0
1657260900000|2022-07-08 06:15:00|1100.54|1097.74|1101.52|1098.72|1102.39|1099.59|1099.56|1096.76|0
1657261200000|2022-07-08 06:20:00|1101.28|1098.48|1103.24|1100.44|1103.24|1100.44|1101.16|1098.36|0
1657261500000|2022-07-08 06:25:00|1102.99|1100.19|1103.7|1100.9|1103.81|1101.01|1102.83|1100.03|0
1657261800000|2022-07-08 06:30:00|1103.81|1101.01|1104.68|1101.88|1104.79|1101.99|1103.57|1100.77|0
1657262100000|2022-07-08 06:35:00|1104.79|1101.99|1102.83|1100.03|1105.28|1102.48|1102.59|1099.79|0
1657262400000|2022-07-08 06:40:00|1103.08|1100.28|1102.59|1099.79|1103.32|1100.52|1102.34|1099.54|0
1657262700000|2022-07-08 06:45:00|1102.47|1099.67|1100.87|1098.07|1102.59|1099.79|1100.26|1097.46|0
1657263000000|2022-07-08 06:50:00|1101.11|1098.31|1099.64|1096.84|1101.11|1098.31|1099.4|1096.6|0
1657263300000|2022-07-08 06:55:00|1099.4|1096.6|1098.45|1095.09|1100.41|1097.05|1098.21|1094.85|0
1657263600000|2022-07-08 07:00:00|1098.7|1095.34|1100.17|1096.81|1101.15|1097.79|1097.96|1094.6|0
1657263900000|2022-07-08 07:05:00|1099.44|1096.56|1100.18|1097.78|1101.89|1099.49|1099.19|1096.31|0
1657264200000|2022-07-08 07:10:00|1100.06|1097.66|1100.42|1098.02|1101.16|1098.76|1097.97|1095.57|0
1657264500000|2022-07-08 07:15:00|1099.93|1097.53|1097.85|1095.45|1100.18|1097.78|1097.12|1094.72|0
1657264800000|2022-07-08 07:20:00|1097.97|1095.57|1096.26|1093.86|1098.46|1096.06|1095.77|1093.37|0
1657265100000|2022-07-08 07:25:00|1096.38|1093.98|1097.73|1095.33|1097.97|1095.57|1095.52|1093.12|0
1657265400000|2022-07-08 07:30:00|1097.85|1095.45|1094.05|1091.65|1097.85|1095.45|1093.56|1091.16|0
1657265700000|2022-07-08 07:35:00|1093.81|1091.41|1092.83|1090.43|1094.05|1091.65|1090.99|1088.59|0
1657266000000|2022-07-08 07:40:00|1092.71|1090.31|1095.28|1092.88|1095.52|1093.12|1091.85|1089.45|0
1657266300000|2022-07-08 07:45:00|1095.16|1092.76|1096.01|1093.61|1096.99|1094.59|1095.03|1092.63|0
1657266600000|2022-07-08 07:50:00|1096.14|1093.74|1097.97|1095.57|1098.95|1096.55|1095.89|1093.49|0
1657266900000|2022-07-08 07:55:00|1097.73|1095.33|1096.14|1093.74|1097.86|1095.46|1096.03|1093.63|0
1657267200000|2022-07-08 08:00:00|1095.9|1093.5|1095.9|1093.5|1096.88|1094.48|1095.65|1093.25|0
1657267500000|2022-07-08 08:05:00|1096.03|1093.63|1092.71|1090.31|1096.63|1094.23|1092.22|1089.82|0
1657267800000|2022-07-08 08:10:00|1092.47|1090.07|1093.82|1091.42|1094.43|1092.03|1091.49|1089.09|0
1657268100000|2022-07-08 08:15:00|1093.33|1090.93|1094.92|1092.52|1095.78|1093.38|1093.2|1090.8|0
1657268400000|2022-07-08 08:20:00|1095.9|1093.5|1097.37|1094.97|1098.59|1096.19|1095.53|1093.13|0
1657268700000|2022-07-08 08:25:00|1097.61|1095.21|1099.08|1096.68|1099.08|1096.68|1096.88|1094.48|0
1657269000000|2022-07-08 08:30:00|1099.33|1096.93|1101.05|1098.65|1101.42|1099.02|1099.21|1096.81|0
1657269300000|2022-07-08 08:35:00|1101.29|1098.89|1102.65|1100.25|1103.01|1100.61|1100.8|1098.4|0
1657269600000|2022-07-08 08:40:00|1102.76|1100.36|1100.8|1098.4|1103.01|1100.61|1100.8|1098.4|0
1657269900000|2022-07-08 08:45:00|1101.29|1098.89|1101.29|1098.89|1102.52|1100.12|1100.07|1097.67|0
1657270200000|2022-07-08 08:50:00|1101.42|1099.02|1098.84|1096.44|1102.03|1099.63|1098.59|1096.19|0
1657270500000|2022-07-08 08:55:00|1098.59|1096.19|1101.29|1098.89|1101.54|1099.14|1098.59|1096.19|0
1657270800000|2022-07-08 09:00:00|1101.17|1098.77|1103.85|1101.45|1104.59|1102.19|1100.8|1098.4|0
1657271100000|2022-07-08 09:05:00|1104.1|1101.7|1104.34|1101.94|1104.59|1102.19|1103.61|1101.21|0
1657271400000|2022-07-08 09:10:00|1104.59|1102.19|1105.08|1102.68|1105.32|1102.92|1103.12|1100.72|0
1657271700000|2022-07-08 09:15:00|1105.32|1102.92|1105.81|1103.41|1105.81|1103.41|1102.62|1100.22|0
1657272000000|2022-07-08 09:20:00|1106.06|1103.66|1103.85|1101.45|1106.79|1104.39|1103.61|1101.21|0
1657272300000|2022-07-08 09:25:00|1104.1|1101.7|1102.38|1099.98|1105.08|1102.68|1101.89|1099.49|0
1657272600000|2022-07-08 09:30:00|1102.26|1099.86|1099.44|1097.04|1102.75|1100.35|1099.19|1096.79|0
1657272900000|2022-07-08 09:35:00|1099.32|1096.92|1097.23|1094.83|1099.93|1097.53|1097.23|1094.83|0
1657273200000|2022-07-08 09:40:00|1096.74|1094.34|1095.51|1093.11|1097.48|1095.08|1094.66|1092.26|0
1657273500000|2022-07-08 09:45:00|1095.27|1092.87|1097.11|1094.71|1097.23|1094.83|1095.02|1092.62|0
1657273800000|2022-07-08 09:50:00|1097.72|1095.32|1097.23|1094.83|1097.96|1095.56|1096|1093.6|0
1657274100000|2022-07-08 09:55:00|1097.36|1094.96|1095.64|1093.24|1097.36|1094.96|1094.29|1091.89|0
1657274400000|2022-07-08 10:00:00|1096|1093.6|1094.78|1092.38|1096|1093.6|1093.8|1091.4|0
1657274700000|2022-07-08 10:05:00|1094.53|1092.13|1091.1|1088.7|1094.78|1092.38|1091.1|1088.7|0
1657275000000|2022-07-08 10:10:00|1091.23|1088.83|1089.97|1087.57|1092.17|1089.77|1088.99|1086.59|0
1657275300000|2022-07-08 10:15:00|1089.72|1087.32|1086.29|1083.89|1090.21|1087.81|1086.29|1083.89|0
1657275600000|2022-07-08 10:20:00|1086.05|1083.65|1085.31|1082.91|1087.76|1085.36|1084.95|1082.55|0
1657275900000|2022-07-08 10:25:00|1084.95|1082.55|1083.06|1080.66|1086.05|1083.65|1081.1|1078.7|0
1657276200000|2022-07-08 10:30:00|1083.31|1080.91|1083.19|1080.79|1084.53|1082.13|1081.35|1078.95|0
1657276500000|2022-07-08 10:35:00|1083.55|1081.15|1085.02|1082.62|1086.49|1084.09|1082.7|1080.3|0
1657276800000|2022-07-08 10:40:00|1084.78|1082.38|1085.51|1083.11|1086.25|1083.85|1084.78|1082.38|0
1657277100000|2022-07-08 10:45:00|1085.27|1082.87|1087.96|1085.56|1088.21|1085.81|1085.27|1082.87|0
1657277400000|2022-07-08 10:50:00|1087.72|1085.32|1092.37|1089.97|1092.62|1090.22|1087.35|1084.95|0
1657277700000|2022-07-08 10:55:00|1092.86|1090.46|1094.82|1092.42|1096.54|1094.14|1092.86|1090.46|0
1657278000000|2022-07-08 11:00:00|1094.58|1092.18|1092.86|1090.46|1094.58|1092.18|1092.13|1089.73|0
1657278300000|2022-07-08 11:05:00|1092.74|1090.34|1095.2|1092.8|1095.56|1093.16|1092.62|1090.22|0
1657278600000|2022-07-08 11:10:00|1095.07|1092.67|1093.11|1090.71|1095.31|1092.91|1091.88|1089.48|0
1657278900000|2022-07-08 11:15:00|1093.6|1091.2|1090.41|1088.01|1093.6|1091.2|1090.41|1088.01|0
1657279200000|2022-07-08 11:20:00|1090.54|1088.14|1088.2|1085.8|1091.52|1089.12|1087.96|1085.56|0
1657279500000|2022-07-08 11:25:00|1087.96|1085.56|1089.92|1087.52|1091.39|1088.99|1087.71|1085.31|0
1657279800000|2022-07-08 11:30:00|1089.67|1087.27|1089.18|1086.78|1090.05|1087.65|1087.96|1085.56|0
1657280100000|2022-07-08 11:35:00|1089.43|1087.03|1090.16|1087.76|1091.88|1089.48|1089.18|1086.78|0
1657280400000|2022-07-08 11:40:00|1090.54|1088.14|1092.01|1089.61|1093.6|1091.2|1089.92|1087.52|0
1657280700000|2022-07-08 11:45:00|1091.88|1089.48|1088.45|1086.05|1091.88|1089.48|1088.45|1086.05|0
1657281000000|2022-07-08 11:50:00|1088.69|1086.29|1088.69|1086.29|1090.16|1087.76|1087.71|1085.31|0
1657281300000|2022-07-08 11:55:00|1088.82|1086.42|1090.16|1087.76|1092.12|1089.72|1088.82|1086.42|0
1657281600000|2022-07-08 12:00:00|1090.41|1088.01|1087.71|1085.31|1090.9|1088.5|1087.71|1085.31|0
1657281900000|2022-07-08 12:05:00|1087.96|1085.56|1089.43|1087.03|1090.41|1088.01|1087.96|1085.56|0
1657282200000|2022-07-08 12:10:00|1089.67|1087.27|1087.47|1085.07|1089.92|1087.52|1087.22|1084.82|0
1657282500000|2022-07-08 12:15:00|1087.71|1085.31|1087.96|1085.56|1088.2|1085.8|1086|1083.6|0
1657282800000|2022-07-08 12:20:00|1087.71|1085.31|1087.71|1085.31|1088.45|1086.05|1085.51|1083.11|0
1657283100000|2022-07-08 12:25:00|1087.84|1085.44|1087.84|1085.44|1089.18|1086.78|1086.49|1084.09|0
1657283400000|2022-07-08 12:30:00|1087.96|1085.56|1102.62|1100.22|1108.26|1105.86|1087.96|1085.56|0
1657283700000|2022-07-08 12:35:00|1100.9|1098.5|1100.9|1098.5|1105.2|1102.8|1096.73|1094.33|0
1657284000000|2022-07-08 12:40:00|1100.65|1098.25|1110.96|1108.56|1111.2|1108.8|1100.65|1098.25|0
1657284300000|2022-07-08 12:45:00|1110.47|1108.07|1118.4|1116|1120.78|1118.38|1108.5|1106.1|0
1657284600000|2022-07-08 12:50:00|1118.65|1116.25|1112.51|1110.11|1118.65|1116.25|1110.79|1108.39|0
1657284900000|2022-07-08 12:55:00|1112.76|1110.36|1106.38|1103.98|1112.76|1110.36|1105.89|1103.49|0
1657285200000|2022-07-08 13:00:00|1106.51|1104.11|1102.34|1099.94|1106.51|1104.11|1101.72|1099.32|0
1657285500000|2022-07-08 13:05:00|1102.95|1100.55|1104.66|1102.26|1107.36|1104.96|1101.72|1099.32|0
1657285800000|2022-07-08 13:10:00|1104.3|1101.9|1102.98|1100.58|1108.1|1105.7|1102.73|1100.33|0
1657286100000|2022-07-08 13:15:00|1102.73|1100.33|1101.51|1099.11|1105.43|1103.03|1101.26|1098.86|0
1657286400000|2022-07-08 13:20:00|1101.26|1098.86|1102.73|1100.33|1104.69|1102.29|1101.26|1098.86|0
1657286700000|2022-07-08 13:25:00|1102.49|1100.09|1101.5|1099.1|1105.18|1102.78|1101.01|1098.61|0
1657287000000|2022-07-08 13:30:00|1101.88|1099.48|1100.03|1097.63|1105.92|1103.52|1097.58|1095.18|0
1657287300000|2022-07-08 13:35:00|1101.63|1099.23|1094.65|1092.25|1103.84|1101.44|1093.18|1090.78|0
1657287600000|2022-07-08 13:40:00|1095.38|1092.98|1094.93|1092.53|1098.32|1095.92|1089.75|1087.35|0
1657287900000|2022-07-08 13:45:00|1094.56|1092.16|1106.22|1103.82|1106.96|1104.56|1091.98|1089.58|0
1657288200000|2022-07-08 13:50:00|1106.71|1104.31|1112.61|1110.21|1115.07|1112.67|1106.22|1103.82|0
1657288500000|2022-07-08 13:55:00|1113.84|1111.44|1111.34|1108.94|1115.07|1112.67|1107.94|1105.54|0
1657288800000|2022-07-08 14:00:00|1112.57|1110.17|1107.02|1104.62|1117.35|1114.95|1107.02|1104.62|0
1657289100000|2022-07-08 14:05:00|1106.78|1104.38|1109.23|1106.83|1113.41|1111.01|1106.78|1104.38|0
1657289400000|2022-07-08 14:10:00|1110.46|1108.06|1102.36|1099.96|1111.2|1108.8|1101.37|1098.97|0
1657289700000|2022-07-08 14:15:00|1101.86|1099.46|1101.62|1099.22|1103.34|1100.94|1099.9|1097.5|0
1657290000000|2022-07-08 14:20:00|1101.75|1099.35|1094.75|1092.35|1104.07|1101.67|1094.75|1092.35|0
1657290300000|2022-07-08 14:25:00|1094.5|1092.1|1083.96|1081.56|1094.5|1092.1|1081.26|1078.86|0
1657290600000|2022-07-08 14:30:00|1082.98|1080.58|1082.24|1079.84|1084.2|1081.8|1080.53|1078.13|0
1657290900000|2022-07-08 14:35:00|1082|1079.6|1079.79|1077.39|1082.98|1080.58|1076.61|1074.21|0
1657291200000|2022-07-08 14:40:00|1079.55|1077.15|1077.55|1075.15|1082.73|1080.33|1077.55|1075.15|0
1657291500000|2022-07-08 14:45:00|1077.8|1075.4|1078.78|1076.38|1079.03|1076.63|1076.82|1074.42|0
1657291800000|2022-07-08 14:50:00|1079.03|1076.63|1085.3|1082.9|1086.64|1084.24|1078.54|1076.14|0
1657292100000|2022-07-08 14:55:00|1085.17|1082.77|1079.03|1076.63|1085.17|1082.77|1077.44|1075.04|0
1657292400000|2022-07-08 15:00:00|1078.29|1075.89|1078.54|1076.14|1080.75|1078.35|1076.33|1073.93|0
1657292700000|2022-07-08 15:05:00|1078.29|1075.89|1071.66|1069.26|1080.5|1078.1|1071.42|1069.02|0
1657293000000|2022-07-08 15:10:00|1071.91|1069.51|1076.45|1074.05|1076.82|1074.42|1070.93|1068.53|0
1657293300000|2022-07-08 15:15:00|1076.33|1073.93|1078.04|1075.64|1079.27|1076.87|1074.85|1072.45|0
1657293600000|2022-07-08 15:20:00|1077.8|1075.4|1074.36|1071.96|1077.8|1075.4|1073.13|1070.73|0
1657293900000|2022-07-08 15:25:00|1073.87|1071.47|1070.68|1068.28|1074|1071.6|1067.74|1065.34|0
1657294200000|2022-07-08 15:30:00|1070.43|1068.03|1068.96|1066.56|1072.89|1070.49|1068.23|1065.83|0
1657294500000|2022-07-08 15:35:00|1068.72|1066.32|1073.38|1070.98|1075.59|1073.19|1068.72|1066.32|0
1657294800000|2022-07-08 15:40:00|1073.13|1070.73|1075.83|1073.43|1076.82|1074.42|1072.89|1070.49|0
1657295100000|2022-07-08 15:45:00|1075.1|1072.7|1081.24|1078.84|1083.08|1080.68|1075.1|1072.7|0
1657295400000|2022-07-08 15:50:00|1081.48|1079.08|1078.04|1075.64|1081.97|1079.57|1077.31|1074.91|0
1657295700000|2022-07-08 15:55:00|1078.29|1075.89|1074.84|1072.44|1079.03|1076.63|1074.84|1072.44|0
1657296000000|2022-07-08 16:00:00|1074.6|1072.2|1077.54|1075.14|1078.03|1075.63|1074.6|1072.2|0
1657296300000|2022-07-08 16:05:00|1077.79|1075.39|1084.66|1082.26|1085.64|1083.24|1077.54|1075.14|0
1657296600000|2022-07-08 16:10:00|1084.9|1082.5|1085.13|1082.73|1085.87|1083.47|1081.94|1079.54|0
1657296900000|2022-07-08 16:15:00|1085.87|1083.47|1081.94|1079.54|1086.36|1083.96|1081.94|1079.54|0
1657297200000|2022-07-08 16:20:00|1082.19|1079.79|1088.32|1085.92|1088.82|1086.42|1080.72|1078.32|0
1657297500000|2022-07-08 16:25:00|1087.59|1085.19|1093.73|1091.33|1094.22|1091.82|1086.98|1084.58|0
1657297800000|2022-07-08 16:30:00|1094.22|1091.82|1095.2|1092.8|1097.41|1095.01|1092.25|1089.85|0
1657298100000|2022-07-08 16:35:00|1095.45|1093.05|1100.12|1097.72|1100.36|1097.96|1092.74|1090.34|0
1657298400000|2022-07-08 16:40:00|1100.61|1098.21|1098.15|1095.75|1103.07|1100.67|1097.9|1095.5|0
1657298700000|2022-07-08 16:45:00|1099.38|1096.98|1096.68|1094.28|1103.07|1100.67|1096.18|1093.78|0
1657299000000|2022-07-08 16:50:00|1096.92|1094.52|1100.61|1098.21|1103.31|1100.91|1096.43|1094.03|0
1657299300000|2022-07-08 16:55:00|1100.85|1098.45|1102.46|1100.06|1103.31|1100.91|1097.9|1095.5|0
1657299600000|2022-07-08 17:00:00|1103.07|1100.67|1105.03|1102.63|1107|1104.6|1100.36|1097.96|0
1657299900000|2022-07-08 17:05:00|1105.28|1102.88|1098.09|1095.69|1105.28|1102.88|1097.84|1095.44|0
1657300200000|2022-07-08 17:10:00|1097.84|1095.44|1096.62|1094.22|1098.34|1095.94|1095.14|1092.74|0
1657300500000|2022-07-08 17:15:00|1096.86|1094.46|1098.58|1096.18|1100.79|1098.39|1096.62|1094.22|0
1657300800000|2022-07-08 17:20:00|1099.07|1096.67|1099.32|1096.92|1100.3|1097.9|1098.09|1095.69|0
1657301100000|2022-07-08 17:25:00|1099.07|1096.67|1091.12|1088.72|1099.07|1096.67|1090.87|1088.47|0
1657301400000|2022-07-08 17:30:00|1090.87|1088.47|1092.1|1089.7|1093.57|1091.17|1090.87|1088.47|0
1657301700000|2022-07-08 17:35:00|1091.85|1089.45|1091.12|1088.72|1094.8|1092.4|1090.38|1087.98|0
1657302000000|2022-07-08 17:40:00|1090.87|1088.47|1090.14|1087.74|1091.36|1088.96|1088.42|1086.02|0
1657302300000|2022-07-08 17:45:00|1090.63|1088.23|1085.85|1083.45|1091.85|1089.45|1085.36|1082.96|0
1657302600000|2022-07-08 17:50:00|1085.6|1083.2|1084.62|1082.22|1086.83|1084.43|1083.64|1081.24|0
1657302900000|2022-07-08 17:55:00|1084.86|1082.46|1089.29|1086.89|1091.01|1088.61|1084.62|1082.22|0
1657303200000|2022-07-08 18:00:00|1089.54|1087.14|1089.05|1086.65|1093.22|1090.82|1088.06|1085.66|0
1657303500000|2022-07-08 18:05:00|1088.8|1086.4|1083.89|1081.49|1088.8|1086.4|1083.15|1080.75|0
1657303800000|2022-07-08 18:10:00|1084.13|1081.73|1084.63|1082.23|1086.34|1083.94|1083.89|1081.49|0
1657304100000|2022-07-08 18:15:00|1084.38|1081.98|1083.15|1080.75|1086.1|1083.7|1083.15|1080.75|0
1657304400000|2022-07-08 18:20:00|1082.91|1080.51|1080.11|1077.71|1083.64|1081.24|1078.39|1075.99|0
1657304700000|2022-07-08 18:25:00|1080.6|1078.2|1078.64|1076.24|1081.83|1079.43|1077.9|1075.5|0
1657305000000|2022-07-08 18:30:00|1078.14|1075.74|1075.69|1073.29|1079.13|1076.73|1075.69|1073.29|0
1657305300000|2022-07-08 18:35:00|1075.45|1073.05|1075.2|1072.8|1077.41|1075.01|1073.73|1071.33|0
1657305600000|2022-07-08 18:40:00|1074.95|1072.55|1072.02|1069.62|1076.44|1074.04|1072.02|1069.62|0
1657305900000|2022-07-08 18:45:00|1072.27|1069.87|1076.19|1073.79|1076.19|1073.79|1071.78|1069.38|0
1657306200000|2022-07-08 18:50:00|1075.7|1073.3|1079.63|1077.23|1079.87|1077.47|1074.23|1071.83|0
1657306500000|2022-07-08 18:55:00|1079.87|1077.47|1073.74|1071.34|1080.61|1078.21|1073.74|1071.34|0
1657306800000|2022-07-08 19:00:00|1074.23|1071.83|1072.02|1069.62|1076.68|1074.28|1070.8|1068.4|0
1657307100000|2022-07-08 19:05:00|1071.78|1069.38|1078.4|1076|1079.02|1076.62|1071.78|1069.38|0
1657307400000|2022-07-08 19:10:00|1078.15|1075.75|1073.98|1071.58|1079.14|1076.74|1072.51|1070.11|0
1657307700000|2022-07-08 19:15:00|1073.49|1071.09|1076.19|1073.79|1077.66|1075.26|1073.49|1071.09|0
1657308000000|2022-07-08 19:20:00|1075.95|1073.55|1078.4|1076|1078.65|1076.25|1074.47|1072.07|0
1657308300000|2022-07-08 19:25:00|1078.65|1076.25|1078.64|1076.24|1080.12|1077.72|1077.42|1075.02|0
1657308600000|2022-07-08 19:30:00|1078.4|1076|1082.57|1080.17|1084.54|1082.14|1077.42|1075.02|0
1657308900000|2022-07-08 19:35:00|1082.33|1079.93|1082.82|1080.42|1085.03|1082.63|1079.38|1076.98|0
1657309200000|2022-07-08 19:40:00|1082.57|1080.17|1078.99|1076.59|1083.06|1080.66|1078.26|1075.86|0
1657309500000|2022-07-08 19:45:00|1079.73|1077.33|1083.29|1080.89|1084.14|1081.74|1078.99|1076.59|0
1657309800000|2022-07-08 19:50:00|1083.9|1081.5|1082.67|1080.27|1086.6|1084.2|1081.69|1079.29|0
1657310100000|2022-07-08 19:55:00|1082.92|1080.52|1088.32|1085.92|1089.79|1087.39|1080.46|1078.06|0
1657310400000|2022-07-08 20:00:00|1087.58|1085.18|1085.37|1082.97|1088.81|1086.41|1084.39|1081.99|0
1657310700000|2022-07-08 20:05:00|1085.13|1082.73|1085.13|1082.73|1085.86|1083.46|1084.14|1081.74|0
1657311000000|2022-07-08 20:10:00|1084.88|1082.48|1083.9|1081.5|1085.37|1082.97|1083.65|1081.25|0
1657498500000|2022-07-11 00:15:00|1097.24|1094.44|1098.84|1096.04|1099.2|1096.4|1097.24|1094.44|0
1657498800000|2022-07-11 00:20:00|1098.71|1095.91|1096.25|1093.45|1098.71|1095.91|1095.27|1092.47|0
1657499100000|2022-07-11 00:25:00|1096.5|1093.7|1094.78|1091.98|1096.5|1093.7|1093.3|1090.5|0
1657499400000|2022-07-11 00:30:00|1094.53|1091.73|1096.5|1093.7|1096.5|1093.7|1092.56|1089.76|0
1657499700000|2022-07-11 00:35:00|1096.25|1093.45|1096.25|1093.45|1097.24|1094.44|1095.52|1092.72|0
1657500000000|2022-07-11 00:40:00|1096.01|1093.21|1096.99|1094.19|1097.24|1094.44|1095.27|1092.47|0
1657500300000|2022-07-11 00:45:00|1097.24|1094.44|1096.99|1094.19|1097.24|1094.44|1095.76|1092.96|0
1657500600000|2022-07-11 00:50:00|1097.24|1094.44|1095.27|1092.47|1097.24|1094.44|1095.02|1092.22|0
1657500900000|2022-07-11 00:55:00|1095.4|1092.6|1095.15|1092.35|1095.4|1092.6|1093.3|1090.5|0
1657501200000|2022-07-11 01:00:00|1095.27|1092.47|1098.71|1095.91|1098.71|1095.91|1095.02|1092.22|0
1657501500000|2022-07-11 01:05:00|1099.2|1096.4|1100.92|1098.12|1102.89|1100.09|1099.2|1096.4|0
1657501800000|2022-07-11 01:10:00|1100.56|1097.76|1099.2|1096.4|1101.91|1099.11|1099.2|1096.4|0
1657502100000|2022-07-11 01:15:00|1098.96|1096.16|1102.04|1099.24|1103.39|1100.59|1098.96|1096.16|0
1657502400000|2022-07-11 01:20:00|1102.15|1099.35|1105.11|1102.31|1105.11|1102.31|1101.91|1099.11|0
1657502700000|2022-07-11 01:25:00|1104.86|1102.06|1106.09|1103.29|1106.09|1103.29|1103.88|1101.08|0
1657503000000|2022-07-11 01:30:00|1105.85|1103.05|1104.5|1101.7|1106.09|1103.29|1103.14|1100.34|0
1657503300000|2022-07-11 01:35:00|1104.37|1101.57|1106.09|1103.29|1108.06|1105.26|1104.37|1101.57|0
1657503600000|2022-07-11 01:40:00|1106.34|1103.54|1105.11|1102.31|1106.58|1103.78|1104|1101.2|0
1657503900000|2022-07-11 01:45:00|1105.35|1102.55|1105.84|1103.04|1106.96|1104.16|1104.37|1101.57|0
1657504200000|2022-07-11 01:50:00|1106.09|1103.29|1110.28|1107.48|1111.51|1108.71|1106.09|1103.29|0
1657504500000|2022-07-11 01:55:00|1110.52|1107.72|1111.51|1108.71|1112|1109.2|1109.29|1106.49|0
1657504800000|2022-07-11 02:00:00|1111.75|1108.95|1113.23|1110.43|1113.61|1110.81|1110.65|1107.85|0
1657505100000|2022-07-11 02:05:00|1113.48|1110.68|1112.98|1110.18|1113.97|1111.17|1111.75|1108.95|0
1657505400000|2022-07-11 02:10:00|1113.23|1110.43|1113.72|1110.92|1113.97|1111.17|1112.13|1109.33|0
1657505700000|2022-07-11 02:15:00|1113.6|1110.8|1113.97|1111.17|1113.97|1111.17|1113.48|1110.68|0
1657506000000|2022-07-11 02:20:00|1113.72|1110.92|1112.49|1109.69|1113.97|1111.17|1111.75|1108.95|0
1657506300000|2022-07-11 02:25:00|1112.74|1109.94|1111.51|1108.71|1112.98|1110.18|1111.51|1108.71|0
1657506600000|2022-07-11 02:30:00|1111.26|1108.46|1110.65|1107.85|1112.74|1109.94|1110.27|1107.47|0
1657506900000|2022-07-11 02:35:00|1110.77|1107.97|1111.01|1108.21|1112.49|1109.69|1110.03|1107.23|0
1657507200000|2022-07-11 02:40:00|1110.89|1108.09|1109.78|1106.98|1111.26|1108.46|1109.54|1106.74|0
1657507500000|2022-07-11 02:45:00|1110.03|1107.23|1111.51|1108.71|1112.13|1109.33|1109.78|1106.98|0
1657507800000|2022-07-11 02:50:00|1111.39|1108.59|1113.72|1110.92|1113.72|1110.92|1111.39|1108.59|0
1657508100000|2022-07-11 02:55:00|1113.97|1111.17|1113.48|1110.68|1113.97|1111.17|1112.24|1109.44|0
1657508400000|2022-07-11 03:00:00|1113.72|1110.92|1113.72|1110.92|1113.97|1111.17|1112.98|1110.18|0
1657508700000|2022-07-11 03:05:00|1113.97|1111.17|1112.49|1109.69|1113.97|1111.17|1112.24|1109.44|0
1657509000000|2022-07-11 03:10:00|1112.74|1109.94|1115.94|1113.14|1116.56|1113.76|1111.75|1108.95|0
1657509300000|2022-07-11 03:15:00|1115.82|1113.02|1114.71|1111.91|1117.42|1114.62|1114.59|1111.79|0
1657509600000|2022-07-11 03:20:00|1114.46|1111.66|1113.97|1111.17|1116.18|1113.38|1113.72|1110.92|0
1657509900000|2022-07-11 03:25:00|1113.85|1111.05|1113.23|1110.43|1114.59|1111.79|1112.74|1109.94|0
1657510200000|2022-07-11 03:30:00|1112.98|1110.18|1112.49|1109.69|1113.97|1111.17|1112.49|1109.69|0
1657510500000|2022-07-11 03:35:00|1112.74|1109.94|1111.01|1108.21|1112.98|1110.18|1111.01|1108.21|0
1657510800000|2022-07-11 03:40:00|1111.5|1108.7|1112.98|1110.18|1113.23|1110.43|1111.26|1108.46|0
1657511100000|2022-07-11 03:45:00|1112.73|1109.93|1112|1109.2|1113.47|1110.67|1111.75|1108.95|0
1657511400000|2022-07-11 03:50:00|1112.24|1109.44|1112.49|1109.69|1112.98|1110.18|1112|1109.2|0
1657511700000|2022-07-11 03:55:00|1112.73|1109.93|1111.75|1108.95|1112.98|1110.18|1111.5|1108.7|0
1657512000000|2022-07-11 04:00:00|1111.5|1108.7|1111.01|1108.21|1111.75|1108.95|1110.27|1107.47|0
1657512300000|2022-07-11 04:05:00|1111.26|1108.46|1111.5|1108.7|1111.75|1108.95|1111.26|1108.46|0
1657512600000|2022-07-11 04:10:00|1111.38|1108.58|1110.12|1107.32|1111.5|1108.7|1109.88|1107.08|0
1657512900000|2022-07-11 04:15:00|1109.88|1107.08|1110.62|1107.82|1110.86|1108.06|1109.88|1107.08|0
1657513200000|2022-07-11 04:20:00|1110.5|1107.7|1111.85|1109.05|1112.58|1109.78|1110.25|1107.45|0
1657513500000|2022-07-11 04:25:00|1111.97|1109.17|1111.93|1109.13|1112.66|1109.86|1111.35|1108.55|0
1657513800000|2022-07-11 04:30:00|1112.05|1109.25|1110.45|1107.65|1112.91|1110.11|1109.1|1106.3|0
1657514100000|2022-07-11 04:35:00|1110.33|1107.53|1110.94|1108.14|1111.43|1108.63|1109.96|1107.16|0
1657514400000|2022-07-11 04:40:00|1110.7|1107.9|1112.91|1110.11|1113.04|1110.24|1110.7|1107.9|0
1657514700000|2022-07-11 04:45:00|1112.66|1109.86|1112.66|1109.86|1112.66|1109.86|1111.56|1108.76|0
1657515000000|2022-07-11 04:50:00|1112.91|1110.11|1112.66|1109.86|1113.89|1111.09|1112.17|1109.37|0
1657515300000|2022-07-11 04:55:00|1112.91|1110.11|1113.16|1110.36|1113.65|1110.85|1112.42|1109.62|0
1657515600000|2022-07-11 05:00:00|1113.4|1110.6|1113.65|1110.85|1114.63|1111.83|1113.16|1110.36|0
1657515900000|2022-07-11 05:05:00|1113.89|1111.09|1114.14|1111.34|1114.39|1111.59|1112.42|1109.62|0
1657516200000|2022-07-11 05:10:00|1114.27|1111.47|1113.89|1111.09|1114.88|1112.08|1113.65|1110.85|0
1657516500000|2022-07-11 05:15:00|1113.65|1110.85|1112.17|1109.37|1113.65|1110.85|1111.68|1108.88|0
1657516800000|2022-07-11 05:20:00|1111.92|1109.12|1110.94|1108.14|1112.42|1109.62|1110.69|1107.89|0
1657517100000|2022-07-11 05:25:00|1110.69|1107.89|1111.92|1109.12|1113.15|1110.35|1110.69|1107.89|0
1657517400000|2022-07-11 05:30:00|1112.17|1109.37|1113.28|1110.48|1114.14|1111.34|1111.92|1109.12|0
1657517700000|2022-07-11 05:35:00|1113.15|1110.35|1112.17|1109.37|1113.65|1110.85|1111.92|1109.12|0
1657518000000|2022-07-11 05:40:00|1112.42|1109.62|1111.43|1108.63|1113.15|1110.35|1110.94|1108.14|0
1657518300000|2022-07-11 05:45:00|1111.19|1108.39|1112.91|1110.11|1113.15|1110.35|1110.94|1108.14|0
1657518600000|2022-07-11 05:50:00|1113.15|1110.35|1115.61|1112.81|1116.35|1113.55|1112.91|1110.11|0
1657518900000|2022-07-11 05:55:00|1115.86|1113.06|1115.61|1112.81|1116.85|1114.05|1114.27|1111.47|0
1657519200000|2022-07-11 06:00:00|1115.86|1113.06|1113.15|1110.35|1116.84|1114.04|1112.41|1109.61|0
1657519500000|2022-07-11 06:05:00|1112.91|1110.11|1123.25|1120.45|1125.59|1122.79|1112.91|1110.11|0
1657519800000|2022-07-11 06:10:00|1122.75|1119.95|1125.34|1122.54|1125.83|1123.03|1122.39|1119.59|0
1657520100000|2022-07-11 06:15:00|1125.58|1122.78|1122.27|1119.47|1125.83|1123.03|1122.14|1119.34|0
1657520400000|2022-07-11 06:20:00|1122.14|1119.34|1121.78|1118.98|1122.88|1120.08|1120.91|1118.11|0
1657520700000|2022-07-11 06:25:00|1121.65|1118.85|1120.18|1117.38|1122.14|1119.34|1119.44|1116.64|0
1657521000000|2022-07-11 06:30:00|1119.93|1117.13|1119.32|1116.52|1120.67|1117.87|1118.21|1115.41|0
1657521300000|2022-07-11 06:35:00|1119.19|1116.39|1119.57|1116.77|1120.42|1117.62|1118.21|1115.41|0
1657521600000|2022-07-11 06:40:00|1119.68|1116.88|1120.42|1117.62|1121.4|1118.6|1119.19|1116.39|0
1657521900000|2022-07-11 06:45:00|1120.67|1117.87|1121.16|1118.36|1121.65|1118.85|1120.17|1117.37|0
1657522200000|2022-07-11 06:50:00|1121.29|1118.49|1123.67|1120.87|1124.35|1121.55|1121.16|1118.36|0
1657522500000|2022-07-11 06:55:00|1123.91|1121.11|1123.06|1120.26|1123.91|1121.11|1121.46|1118.66|0
1657522800000|2022-07-11 07:00:00|1122.93|1120.13|1121.21|1118.41|1125.88|1123.08|1121.09|1118.29|0
1657523100000|2022-07-11 07:05:00|1121.38|1118.98|1117.7|1115.3|1121.63|1119.23|1115.85|1113.45|0
1657523400000|2022-07-11 07:10:00|1118.06|1115.66|1118.55|1116.15|1118.55|1116.15|1115.12|1112.72|0
1657523700000|2022-07-11 07:15:00|1119.05|1116.65|1115.49|1113.09|1120.03|1117.63|1115.36|1112.96|0
1657524000000|2022-07-11 07:20:00|1115.36|1112.96|1115|1112.6|1116.1|1113.7|1112.41|1110.01|0
1657524300000|2022-07-11 07:25:00|1115.12|1112.72|1117.45|1115.05|1117.82|1115.42|1114.38|1111.98|0
1657524600000|2022-07-11 07:30:00|1117.08|1114.68|1113.89|1111.49|1118.8|1116.4|1113.64|1111.24|0
1657524900000|2022-07-11 07:35:00|1113.64|1111.24|1114.62|1112.22|1114.87|1112.47|1111.31|1108.91|0
1657525200000|2022-07-11 07:40:00|1114.38|1111.98|1115.85|1113.45|1116.59|1114.19|1113.89|1111.49|0
1657525500000|2022-07-11 07:45:00|1115.36|1112.96|1117.57|1115.17|1118.31|1115.91|1113.28|1110.88|0
1657525800000|2022-07-11 07:50:00|1117.32|1114.92|1117.94|1115.54|1118.8|1116.4|1116.1|1113.7|0
1657526100000|2022-07-11 07:55:00|1117.82|1115.42|1117.08|1114.68|1118.31|1115.91|1115.85|1113.45|0
1657526400000|2022-07-11 08:00:00|1116.96|1114.56|1117.82|1115.42|1118.31|1115.91|1115.11|1112.71|0
1657526700000|2022-07-11 08:05:00|1117.7|1115.3|1114.87|1112.47|1117.82|1115.42|1114.01|1111.61|0
1657527000000|2022-07-11 08:10:00|1115.36|1112.96|1111.92|1109.52|1115.36|1112.96|1109.96|1107.56|0
1657527300000|2022-07-11 08:15:00|1111.68|1109.28|1109.96|1107.56|1113.03|1110.63|1108.98|1106.58|0
1657527600000|2022-07-11 08:20:00|1109.84|1107.44|1110.69|1108.29|1113.15|1110.75|1109.22|1106.82|0
1657527900000|2022-07-11 08:25:00|1110.94|1108.54|1113.15|1110.75|1113.15|1110.75|1110.2|1107.8|0
1657528200000|2022-07-11 08:30:00|1113.39|1110.99|1111.18|1108.78|1113.39|1110.99|1110.94|1108.54|0
1657528500000|2022-07-11 08:35:00|1111.43|1109.03|1110.12|1107.72|1111.67|1109.27|1109.03|1106.63|0
1657528800000|2022-07-11 08:40:00|1109.88|1107.48|1112.21|1109.81|1112.82|1110.42|1109.88|1107.48|0
1657529100000|2022-07-11 08:45:00|1112.33|1109.93|1112.21|1109.81|1113.07|1110.67|1111.72|1109.32|0
1657529400000|2022-07-11 08:50:00|1111.84|1109.44|1111.48|1109.08|1114.05|1111.65|1110.61|1108.21|0
1657529700000|2022-07-11 08:55:00|1111.59|1109.19|1112.58|1110.18|1114.05|1111.65|1111.59|1109.19|0
1657530000000|2022-07-11 09:00:00|1112.82|1110.42|1109.02|1106.62|1114.42|1112.02|1108.89|1106.49|0
1657530300000|2022-07-11 09:05:00|1109.14|1106.74|1108.89|1106.49|1110.49|1108.09|1108.16|1105.76|0
1657530600000|2022-07-11 09:10:00|1108.78|1106.38|1107.91|1105.51|1109.38|1106.98|1106.44|1104.04|0
1657530900000|2022-07-11 09:15:00|1107.55|1105.15|1107.91|1105.51|1108.65|1106.25|1106.57|1104.17|0
1657531200000|2022-07-11 09:20:00|1108.16|1105.76|1108.16|1105.76|1110|1107.6|1107.67|1105.27|0
1657531500000|2022-07-11 09:25:00|1107.91|1105.51|1109.38|1106.98|1110.12|1107.72|1106.19|1103.79|0
1657531800000|2022-07-11 09:30:00|1110.12|1107.72|1111.72|1109.32|1112.21|1109.81|1109.51|1107.11|0
1657532100000|2022-07-11 09:35:00|1111.84|1109.44|1110.74|1108.34|1112.08|1109.68|1109.63|1107.23|0
1657532400000|2022-07-11 09:40:00|1110.61|1108.21|1111.84|1109.44|1112.21|1109.81|1109.63|1107.23|0
1657532700000|2022-07-11 09:45:00|1111.59|1109.19|1111.84|1109.44|1112.08|1109.68|1109.87|1107.47|0
1657533000000|2022-07-11 09:50:00|1111.72|1109.32|1112.33|1109.93|1112.33|1109.93|1111.1|1108.7|0
1657533300000|2022-07-11 09:55:00|1112.08|1109.68|1112.33|1109.93|1112.46|1110.06|1111.59|1109.19|0
1657533600000|2022-07-11 10:00:00|1112.21|1109.81|1111.59|1109.19|1114.05|1111.65|1111.59|1109.19|0
1657533900000|2022-07-11 10:05:00|1111.84|1109.44|1109.26|1106.86|1111.84|1109.44|1107.91|1105.51|0
1657534200000|2022-07-11 10:10:00|1109.63|1107.23|1107.91|1105.51|1109.63|1107.23|1107.91|1105.51|0
1657534500000|2022-07-11 10:15:00|1107.55|1105.15|1104.47|1102.07|1107.91|1105.51|1104.23|1101.83|0
1657534800000|2022-07-11 10:20:00|1104.35|1101.95|1104.96|1102.56|1105.94|1103.54|1103.49|1101.09|0
1657535100000|2022-07-11 10:25:00|1105.09|1102.69|1107.54|1105.14|1107.54|1105.14|1104.23|1101.83|0
1657535400000|2022-07-11 10:30:00|1107.66|1105.26|1110.12|1107.72|1110.61|1108.21|1107.3|1104.9|0
1657535700000|2022-07-11 10:35:00|1110.36|1107.96|1109.63|1107.23|1110.85|1108.45|1108.4|1106|0
1657536000000|2022-07-11 10:40:00|1110.12|1107.72|1107.66|1105.26|1110.12|1107.72|1107.17|1104.77|0
1657536300000|2022-07-11 10:45:00|1107.17|1104.77|1106.92|1104.52|1107.42|1105.02|1105.7|1103.3|0
1657536600000|2022-07-11 10:50:00|1106.68|1104.28|1110.61|1108.21|1110.74|1108.34|1106.43|1104.03|0
1657536900000|2022-07-11 10:55:00|1110.85|1108.45|1108.64|1106.24|1110.85|1108.45|1108.53|1106.13|0
1657537200000|2022-07-11 11:00:00|1108.89|1106.49|1106.19|1103.79|1108.89|1106.49|1105.7|1103.3|0
1657537500000|2022-07-11 11:05:00|1106.43|1104.03|1105.7|1103.3|1106.56|1104.16|1104.96|1102.56|0
1657537800000|2022-07-11 11:10:00|1105.82|1103.42|1106.19|1103.79|1106.81|1104.41|1104.96|1102.56|0
1657538100000|2022-07-11 11:15:00|1106.07|1103.67|1106.43|1104.03|1106.92|1104.52|1105.45|1103.05|0
1657538400000|2022-07-11 11:20:00|1106.31|1103.91|1108.15|1105.75|1108.4|1106|1105.94|1103.54|0
1657538700000|2022-07-11 11:25:00|1108.4|1106|1110.98|1108.58|1111.1|1108.7|1108.4|1106|0
1657539000000|2022-07-11 11:30:00|1110.85|1108.45|1110.36|1107.96|1111.1|1108.7|1109.13|1106.73|0
1657539300000|2022-07-11 11:35:00|1110.61|1108.21|1111.34|1108.94|1111.59|1109.19|1109.87|1107.47|0
1657539600000|2022-07-11 11:40:00|1111.59|1109.19|1113.43|1111.03|1114.42|1112.02|1111.59|1109.19|0
1657539900000|2022-07-11 11:45:00|1113.8|1111.4|1114.04|1111.64|1115.03|1112.63|1113.55|1111.15|0
1657540200000|2022-07-11 11:50:00|1114.29|1111.89|1116.98|1114.58|1117.22|1114.82|1114.17|1111.77|0
1657540500000|2022-07-11 11:55:00|1116.86|1114.46|1115.75|1113.35|1117.71|1115.31|1115.75|1113.35|0
1657540800000|2022-07-11 12:00:00|1115.88|1113.48|1116.24|1113.84|1116.73|1114.33|1114.76|1112.36|0
1657541100000|2022-07-11 12:05:00|1116.48|1114.08|1114.03|1111.63|1117.71|1115.31|1113.54|1111.14|0
1657541400000|2022-07-11 12:10:00|1114.27|1111.87|1113.78|1111.38|1114.27|1111.87|1112.31|1109.91|0
1657541700000|2022-07-11 12:15:00|1113.54|1111.14|1113.78|1111.38|1114.76|1112.36|1113.29|1110.89|0
1657542000000|2022-07-11 12:20:00|1113.54|1111.14|1111.08|1108.68|1113.54|1111.14|1110.59|1108.19|0
1657542300000|2022-07-11 12:25:00|1111.32|1108.92|1112.55|1110.15|1113.42|1111.02|1111.08|1108.68|0
1657542600000|2022-07-11 12:30:00|1112.31|1109.91|1114.52|1112.12|1115.25|1112.85|1110.96|1108.56|0
1657542900000|2022-07-11 12:35:00|1114.76|1112.36|1115.99|1113.59|1115.99|1113.59|1114.03|1111.63|0
1657543200000|2022-07-11 12:40:00|1116.12|1113.72|1116.48|1114.08|1118.45|1116.05|1115.25|1112.85|0
1657543500000|2022-07-11 12:45:00|1116.24|1113.84|1117.96|1115.56|1119.68|1117.28|1115.99|1113.59|0
1657543800000|2022-07-11 12:50:00|1117.71|1115.31|1115.01|1112.61|1117.96|1115.56|1114.27|1111.87|0
1657544100000|2022-07-11 12:55:00|1114.76|1112.36|1114.03|1111.63|1115.99|1113.59|1113.04|1110.64|0
1657544400000|2022-07-11 13:00:00|1113.78|1111.38|1112.55|1110.15|1114.27|1111.87|1111.81|1109.41|0
1657544700000|2022-07-11 13:05:00|1112.8|1110.4|1113.53|1111.13|1114.27|1111.87|1111.08|1108.68|0
1657545000000|2022-07-11 13:10:00|1113.78|1111.38|1116.24|1113.84|1116.24|1113.84|1113.04|1110.64|0
1657545300000|2022-07-11 13:15:00|1116.48|1114.08|1113.53|1111.13|1116.48|1114.08|1112.68|1110.28|0
1657545600000|2022-07-11 13:20:00|1113.78|1111.38|1112.8|1110.4|1114.02|1111.62|1112.55|1110.15|0
1657545900000|2022-07-11 13:25:00|1113.04|1110.64|1116.48|1114.08|1116.48|1114.08|1112.8|1110.4|0
1657546200000|2022-07-11 13:30:00|1115.5|1113.1|1111.81|1109.41|1116.48|1114.08|1105.92|1103.52|0
1657546500000|2022-07-11 13:35:00|1113.53|1111.13|1128.26|1125.86|1128.26|1125.86|1113.42|1111.02|0
1657546800000|2022-07-11 13:40:00|1128.51|1126.11|1128.5|1126.1|1132.44|1130.04|1126.04|1123.64|0
1657547100000|2022-07-11 13:45:00|1128.99|1126.59|1132.44|1130.04|1136.62|1134.22|1128.99|1126.59|0
1657547400000|2022-07-11 13:50:00|1132.93|1130.53|1132.28|1129.88|1137.36|1134.96|1130.47|1128.07|0
1657547700000|2022-07-11 13:55:00|1133.27|1130.87|1128.1|1125.7|1133.27|1130.87|1126.13|1123.73|0
1657548000000|2022-07-11 14:00:00|1129.33|1126.93|1133.51|1131.11|1134.99|1132.59|1129.33|1126.93|0
1657548300000|2022-07-11 14:05:00|1133.27|1130.87|1130.81|1128.41|1135.73|1133.33|1128.1|1125.7|0
1657548600000|2022-07-11 14:10:00|1131.3|1128.9|1129.76|1127.36|1131.3|1128.9|1125.15|1122.75|0
1657548900000|2022-07-11 14:15:00|1129.64|1127.24|1132.59|1130.19|1132.84|1130.44|1124.71|1122.31|0
1657549200000|2022-07-11 14:20:00|1132.34|1129.94|1133.86|1131.46|1137.22|1134.82|1131.36|1128.96|0
1657549500000|2022-07-11 14:25:00|1134.72|1132.32|1130.66|1128.26|1134.72|1132.32|1128.94|1126.54|0
1657549800000|2022-07-11 14:30:00|1131.15|1128.75|1127.62|1125.22|1131.89|1129.49|1124.42|1122.02|0
1657550100000|2022-07-11 14:35:00|1127.37|1124.97|1123.1|1120.7|1129.34|1126.94|1122.11|1119.71|0
1657550400000|2022-07-11 14:40:00|1122.85|1120.45|1123.1|1120.7|1124.57|1122.17|1118.42|1116.02|0
1657550700000|2022-07-11 14:45:00|1122.6|1120.2|1124.57|1122.17|1126.29|1123.89|1120.88|1118.48|0
1657551000000|2022-07-11 14:50:00|1124.33|1121.93|1125.31|1122.91|1126.79|1124.39|1121.87|1119.47|0
1657551300000|2022-07-11 14:55:00|1125.06|1122.66|1132.44|1130.04|1132.44|1130.04|1124.82|1122.42|0
1657551600000|2022-07-11 15:00:00|1132.94|1130.54|1129.25|1126.85|1132.94|1130.54|1128.75|1126.35|0
1657551900000|2022-07-11 15:05:00|1129.49|1127.09|1124.57|1122.17|1129.98|1127.58|1123.59|1121.19|0
1657552200000|2022-07-11 15:10:00|1124.82|1122.42|1124.57|1122.17|1125.8|1123.4|1121.37|1118.97|0
1657552500000|2022-07-11 15:15:00|1124.32|1121.92|1125.31|1122.91|1126.05|1123.65|1121.13|1118.73|0
1657552800000|2022-07-11 15:20:00|1125.55|1123.15|1127.77|1125.37|1128.01|1125.61|1122.6|1120.2|0
1657553100000|2022-07-11 15:25:00|1128.01|1125.61|1123.34|1120.94|1128.01|1125.61|1122.36|1119.96|0
1657553400000|2022-07-11 15:30:00|1123.09|1120.69|1126.54|1124.14|1126.78|1124.38|1121.37|1118.97|0
1657553700000|2022-07-11 15:35:00|1125.8|1123.4|1125.06|1122.66|1129.49|1127.09|1120.14|1117.74|0
1657554000000|2022-07-11 15:40:00|1125.31|1122.91|1127.77|1125.37|1130.23|1127.83|1124.08|1121.68|0
1657554300000|2022-07-11 15:45:00|1126.05|1123.65|1129.98|1127.58|1130.47|1128.07|1126.05|1123.65|0
1657554600000|2022-07-11 15:50:00|1129.74|1127.34|1130.07|1127.67|1133.02|1130.62|1128.6|1126.2|0
1657554900000|2022-07-11 15:55:00|1130.32|1127.92|1128.59|1126.19|1131.05|1128.65|1127.12|1124.72|0
1657555200000|2022-07-11 16:00:00|1128.1|1125.7|1129.09|1126.69|1131.05|1128.65|1126.38|1123.98|0
1657555500000|2022-07-11 16:05:00|1129.33|1126.93|1127.36|1124.96|1130.56|1128.16|1127.12|1124.72|0
1657555800000|2022-07-11 16:10:00|1128.1|1125.7|1126.14|1123.74|1128.35|1125.95|1124.91|1122.51|0
1657556100000|2022-07-11 16:15:00|1126.38|1123.98|1126.63|1124.23|1127.36|1124.96|1123.92|1121.52|0
1657556400000|2022-07-11 16:20:00|1126.87|1124.47|1128.1|1125.7|1131.05|1128.65|1126.13|1123.73|0
1657556700000|2022-07-11 16:25:00|1128.35|1125.95|1126.63|1124.23|1129.82|1127.42|1126.38|1123.98|0
1657557000000|2022-07-11 16:30:00|1126.87|1124.47|1125.89|1123.49|1128.35|1125.95|1125.4|1123|0
1657557300000|2022-07-11 16:35:00|1125.64|1123.24|1121.96|1119.56|1125.64|1123.24|1121.22|1118.82|0
1657557600000|2022-07-11 16:40:00|1121.71|1119.31|1124.66|1122.26|1125.89|1123.49|1121.71|1119.31|0
1657557900000|2022-07-11 16:45:00|1124.41|1122.01|1125.4|1123|1125.64|1123.24|1123.68|1121.28|0
1657558200000|2022-07-11 16:50:00|1125.15|1122.75|1126.38|1123.98|1128.59|1126.19|1124.9|1122.5|0
1657558500000|2022-07-11 16:55:00|1126.13|1123.73|1123.31|1120.91|1126.13|1123.73|1121.95|1119.55|0
1657558800000|2022-07-11 17:00:00|1123.43|1121.03|1119.01|1116.61|1124.41|1122.01|1115.32|1112.92|0
1657559100000|2022-07-11 17:05:00|1118.89|1116.49|1113.11|1110.71|1120.48|1118.08|1112.37|1109.97|0
1657559400000|2022-07-11 17:10:00|1113.36|1110.96|1114.27|1111.87|1114.51|1112.11|1112.06|1109.66|0
1657559700000|2022-07-11 17:15:00|1114.51|1112.11|1114.9|1112.5|1115.74|1113.34|1113.78|1111.38|0
1657560000000|2022-07-11 17:20:00|1115.14|1112.74|1111.95|1109.55|1115.14|1112.74|1111.95|1109.55|0
1657560300000|2022-07-11 17:25:00|1112.19|1109.79|1111.95|1109.55|1113.42|1111.02|1111.21|1108.81|0
1657560600000|2022-07-11 17:30:00|1112.19|1109.79|1109|1106.6|1112.68|1110.28|1106.79|1104.39|0
1657560900000|2022-07-11 17:35:00|1108.75|1106.35|1107.03|1104.63|1109.24|1106.84|1107.03|1104.63|0
1657561200000|2022-07-11 17:40:00|1106.79|1104.39|1108.51|1106.11|1108.51|1106.11|1105.31|1102.91|0
1657561500000|2022-07-11 17:45:00|1108.26|1105.86|1109.49|1107.09|1110.23|1107.83|1107.28|1104.88|0
1657561800000|2022-07-11 17:50:00|1109.37|1106.97|1106.29|1103.89|1109.98|1107.58|1105.56|1103.16|0
1657562100000|2022-07-11 17:55:00|1106.54|1104.14|1109.24|1106.84|1109.37|1106.97|1106.29|1103.89|0
1657562400000|2022-07-11 18:00:00|1109|1106.6|1113.17|1110.77|1114.65|1112.25|1108.75|1106.35|0
1657562700000|2022-07-11 18:05:00|1113.42|1111.02|1116.37|1113.97|1116.37|1113.97|1111.21|1108.81|0
1657563000000|2022-07-11 18:10:00|1116.12|1113.72|1118.58|1116.18|1119.32|1116.92|1115.63|1113.23|0
1657563300000|2022-07-11 18:15:00|1118.83|1116.43|1118.09|1115.69|1121.04|1118.64|1117.11|1114.71|0
1657563600000|2022-07-11 18:20:00|1118.34|1115.94|1118.58|1116.18|1120.55|1118.15|1117.11|1114.71|0
1657563900000|2022-07-11 18:25:00|1118.83|1116.43|1120.3|1117.9|1120.8|1118.4|1118.58|1116.18|0
1657564200000|2022-07-11 18:30:00|1120.55|1118.15|1121.78|1119.38|1122.27|1119.87|1119.07|1116.67|0
1657564500000|2022-07-11 18:35:00|1121.53|1119.13|1121.29|1118.89|1122.76|1120.36|1119.81|1117.41|0
1657564800000|2022-07-11 18:40:00|1121.04|1118.64|1117.6|1115.2|1121.78|1119.38|1116.61|1114.21|0
1657565100000|2022-07-11 18:45:00|1117.48|1115.08|1120.55|1118.15|1120.55|1118.15|1116.37|1113.97|0
1657565400000|2022-07-11 18:50:00|1120.3|1117.9|1123.99|1121.59|1125.47|1123.07|1120.3|1117.9|0
1657565700000|2022-07-11 18:55:00|1124.24|1121.84|1126.95|1124.55|1126.95|1124.55|1122.52|1120.12|0
1657566000000|2022-07-11 19:00:00|1127.19|1124.79|1131.62|1129.22|1132.61|1130.21|1125.71|1123.31|0
1657566300000|2022-07-11 19:05:00|1131.87|1129.47|1131.54|1129.14|1132.85|1130.45|1129.33|1126.93|0
1657566600000|2022-07-11 19:10:00|1131.78|1129.38|1131.05|1128.65|1133.01|1130.61|1129.82|1127.42|0
1657566900000|2022-07-11 19:15:00|1131.54|1129.14|1133.01|1130.61|1134.49|1132.09|1130.31|1127.91|0
1657567200000|2022-07-11 19:20:00|1133.26|1130.86|1132.77|1130.37|1134.74|1132.34|1131.05|1128.65|0
1657567500000|2022-07-11 19:25:00|1133.01|1130.61|1131.05|1128.65|1133.75|1131.35|1129.82|1127.42|0
1657567800000|2022-07-11 19:30:00|1131.54|1129.14|1130.31|1127.91|1131.54|1129.14|1128.34|1125.94|0
1657568100000|2022-07-11 19:35:00|1130.55|1128.15|1131.17|1128.77|1133.26|1130.86|1129.32|1126.92|0
1657568400000|2022-07-11 19:40:00|1131.42|1129.02|1134.74|1132.34|1134.74|1132.34|1129.32|1126.92|0
1657568700000|2022-07-11 19:45:00|1134.49|1132.09|1133.75|1131.35|1135.36|1132.96|1130.55|1128.15|0
1657569000000|2022-07-11 19:50:00|1134.24|1131.84|1135.47|1133.07|1137.94|1135.54|1134.24|1131.84|0
1657569300000|2022-07-11 19:55:00|1135.72|1133.32|1130.06|1127.66|1136.7|1134.3|1130.06|1127.66|0
1657569600000|2022-07-11 20:00:00|1130.55|1128.15|1127.36|1124.96|1130.55|1128.15|1126.86|1124.46|0
1657569900000|2022-07-11 20:05:00|1127.11|1124.71|1125.88|1123.48|1127.11|1124.71|1125.14|1122.74|0
1657570200000|2022-07-11 20:10:00|1125.63|1123.23|1125.63|1123.23|1126.62|1124.22|1124.4|1122|0
1657570500000|2022-07-11 20:15:00|1125.59|1122.79|1126.57|1123.77|1126.57|1123.77|1125.1|1122.3|0
1657570800000|2022-07-11 20:20:00|1126.33|1123.53|1126.08|1123.28|1126.82|1124.02|1125.83|1123.03|0
1657571100000|2022-07-11 20:25:00|1126.33|1123.53|1126.08|1123.28|1126.82|1124.02|1126.08|1123.28|0
1657571400000|2022-07-11 20:30:00|1125.83|1123.03|1125.1|1122.3|1125.83|1123.03|1124.85|1122.05|0
1657571700000|2022-07-11 20:35:00|1125.34|1122.54|1125.59|1122.79|1126.57|1123.77|1125.1|1122.3|0
1657572000000|2022-07-11 20:40:00|1125.83|1123.03|1126.57|1123.77|1126.57|1123.77|1125.83|1123.03|0
1657572300000|2022-07-11 20:45:00|1126.82|1124.02|1126.82|1124.02|1127.06|1124.26|1126.08|1123.28|0
1657572600000|2022-07-11 20:50:00|1126.57|1123.77|1126.82|1124.02|1127.06|1124.26|1126.57|1123.77|0
1657572900000|2022-07-11 20:55:00|1126.94|1124.14|1126.7|1123.9|1127.55|1124.75|1126.57|1123.77|0
1657573200000|2022-07-11 21:00:00|1127.04|1124.24|1127.08|1124.28|1127.23|1124.43|1126.76|1123.96|0
1657573500000|2022-07-11 21:05:00|1127.12|1124.32|1127.37|1124.57|1127.44|1124.64|1127.01|1124.21|0
1657573800000|2022-07-11 21:10:00|1127.3|1124.5|1127.3|1124.5|1127.37|1124.57|1127.15|1124.35|0
1657574100000|2022-07-11 21:15:00|1127.08|1124.28|1126.93|1124.13|1127.19|1124.39|1126.8|1124|0
1657574400000|2022-07-11 21:20:00|1126.97|1124.17|1126.97|1124.17|1127.04|1124.24|1126.93|1124.13|0
1657574700000|2022-07-11 21:25:00|1126.83|1124.03|1127.01|1124.21|1127.04|1124.24|1126.83|1124.03|0
1657575000000|2022-07-11 21:30:00|1126.86|1124.06|1126.65|1123.85|1126.9|1124.1|1126.4|1123.6|0
1657575300000|2022-07-11 21:35:00|1126.69|1123.89|1126.86|1124.06|1126.93|1124.13|1126.69|1123.89|0
1657575600000|2022-07-11 21:40:00|1126.79|1123.99|1126.93|1124.13|1126.93|1124.13|1126.79|1123.99|0
1657575900000|2022-07-11 21:45:00|1126.9|1124.1|1126.69|1123.89|1126.9|1124.1|1126.21|1123.41|0
1657576200000|2022-07-11 21:50:00|1126.72|1123.92|1126.83|1124.03|1126.9|1124.1|1126.43|1123.63|0
1657576500000|2022-07-11 21:55:00|1126.75|1123.95|1126.4|1123.6|1126.75|1123.95|1126.4|1123.6|0
1657576800000|2022-07-11 22:00:00|1126.45|1123.65|1129.76|1126.96|1129.76|1126.96|1126.45|1123.65|0
1657577100000|2022-07-11 22:05:00|1130.01|1127.21|1129.03|1126.23|1130.14|1127.34|1128.78|1125.98|0
1657577400000|2022-07-11 22:10:00|1128.91|1126.11|1128.78|1125.98|1129.89|1127.09|1128.53|1125.73|0
1657577700000|2022-07-11 22:15:00|1129.03|1126.23|1128.53|1125.73|1129.27|1126.47|1128.17|1125.37|0
1657578000000|2022-07-11 22:20:00|1128.42|1125.62|1128.78|1125.98|1128.91|1126.11|1128.29|1125.49|0
1657578300000|2022-07-11 22:25:00|1128.53|1125.73|1128.04|1125.24|1128.78|1125.98|1128.04|1125.24|0
1657578600000|2022-07-11 22:30:00|1127.8|1125|1128.04|1125.24|1128.04|1125.24|1127.06|1124.26|0
1657578900000|2022-07-11 22:35:00|1128.17|1125.37|1130.25|1127.45|1130.5|1127.7|1128.04|1125.24|0
1657579200000|2022-07-11 22:40:00|1130.01|1127.21|1131.48|1128.68|1131.48|1128.68|1129.76|1126.96|0
1657579500000|2022-07-11 22:45:00|1131.61|1128.81|1132.47|1129.67|1133.21|1130.41|1131.24|1128.44|0
1657579800000|2022-07-11 22:50:00|1132.71|1129.91|1132.47|1129.67|1132.96|1130.16|1131.98|1129.18|0
1657580100000|2022-07-11 22:55:00|1132.6|1129.8|1132.6|1129.8|1133.21|1130.41|1131.98|1129.18|0
1657580400000|2022-07-11 23:00:00|1132.71|1129.91|1130.99|1128.19|1132.84|1130.04|1130.99|1128.19|0
1657580700000|2022-07-11 23:05:00|1130.75|1127.95|1128.78|1125.98|1130.75|1127.95|1128.78|1125.98|0
1657581000000|2022-07-11 23:10:00|1129.02|1126.22|1129.52|1126.72|1130.25|1127.45|1128.78|1125.98|0
1657581300000|2022-07-11 23:15:00|1129.4|1126.6|1130.5|1127.7|1130.75|1127.95|1128.78|1125.98|0
1657581600000|2022-07-11 23:20:00|1130.25|1127.45|1130.25|1127.45|1130.87|1128.07|1129.52|1126.72|0
1657581900000|2022-07-11 23:25:00|1130.13|1127.33|1127.55|1124.75|1130.13|1127.33|1127.55|1124.75|0
1657582200000|2022-07-11 23:30:00|1127.79|1124.99|1128.17|1125.37|1128.41|1125.61|1127.3|1124.5|0
1657582500000|2022-07-11 23:35:00|1128.04|1125.24|1126.56|1123.76|1128.28|1125.48|1125.71|1122.91|0
1657582800000|2022-07-11 23:40:00|1126.69|1123.89|1127.55|1124.75|1127.79|1124.99|1126.44|1123.64|0
1657583100000|2022-07-11 23:45:00|1127.3|1124.5|1125.82|1123.02|1127.55|1124.75|1125.58|1122.78|0
1657583400000|2022-07-11 23:50:00|1125.58|1122.78|1126.56|1123.76|1127.05|1124.25|1125.33|1122.53|0
1657583700000|2022-07-11 23:55:00|1126.32|1123.52|1124.84|1122.04|1127.05|1124.25|1124.6|1121.8|0
1657584000000|2022-07-12 00:00:00|1124.6|1121.8|1127.3|1124.5|1128.53|1125.73|1123.86|1121.06|0
1657584300000|2022-07-12 00:05:00|1127.05|1124.25|1127.18|1124.38|1128.04|1125.24|1126.07|1123.27|0
1657584600000|2022-07-12 00:10:00|1127.05|1124.25|1128.78|1125.98|1129.02|1126.22|1126.56|1123.76|0
1657584900000|2022-07-12 00:15:00|1128.77|1125.97|1129.51|1126.71|1130|1127.2|1127.55|1124.75|0
1657585200000|2022-07-12 00:20:00|1129.76|1126.96|1129.76|1126.96|1130.74|1127.94|1129.02|1126.22|0
1657585500000|2022-07-12 00:25:00|1130|1127.2|1134.93|1132.13|1135.79|1132.99|1129.89|1127.09|0
1657585800000|2022-07-12 00:30:00|1134.68|1131.88|1136.16|1133.36|1136.89|1134.09|1133.94|1131.14|0
1657586100000|2022-07-12 00:35:00|1136.65|1133.85|1134.68|1131.88|1137.63|1134.83|1134.68|1131.88|0
1657586400000|2022-07-12 00:40:00|1134.43|1131.63|1136.4|1133.6|1136.89|1134.09|1134.19|1131.39|0
1657586700000|2022-07-12 00:45:00|1136.65|1133.85|1143.42|1140.62|1145.15|1142.35|1135.91|1133.11|0
1657587000000|2022-07-12 00:50:00|1142.93|1140.13|1148.47|1145.67|1150.19|1147.39|1142.56|1139.76|0
1657587300000|2022-07-12 00:55:00|1148.6|1145.8|1150.19|1147.39|1150.69|1147.89|1147.48|1144.68|0
1657587600000|2022-07-12 01:00:00|1149.7|1146.9|1150.68|1147.88|1151.42|1148.62|1149.33|1146.53|0
1657587900000|2022-07-12 01:05:00|1150.57|1147.77|1149.58|1146.78|1150.81|1148.01|1147.97|1145.17|0
1657588200000|2022-07-12 01:10:00|1149.7|1146.9|1150.19|1147.39|1151.67|1148.87|1149.45|1146.65|0
1657588500000|2022-07-12 01:15:00|1149.21|1146.41|1149.7|1146.9|1150.19|1147.39|1148.47|1145.67|0
1657588800000|2022-07-12 01:20:00|1149.58|1146.78|1152.41|1149.61|1152.41|1149.61|1149.21|1146.41|0
1657589100000|2022-07-12 01:25:00|1152.16|1149.36|1149.09|1146.29|1153.15|1150.35|1148.71|1145.91|0
1657589400000|2022-07-12 01:30:00|1149.21|1146.41|1147.48|1144.68|1149.45|1146.65|1145.76|1142.96|0
1657589700000|2022-07-12 01:35:00|1147.73|1144.93|1148.22|1145.42|1149.94|1147.14|1147.23|1144.43|0
1657590000000|2022-07-12 01:40:00|1147.97|1145.17|1148.1|1145.3|1148.22|1145.42|1145.76|1142.96|0
1657590300000|2022-07-12 01:45:00|1148.22|1145.42|1148.47|1145.67|1149.94|1147.14|1147.48|1144.68|0
1657590600000|2022-07-12 01:50:00|1148.35|1145.55|1149.2|1146.4|1149.7|1146.9|1147.23|1144.43|0
1657590900000|2022-07-12 01:55:00|1149.45|1146.65|1148.71|1145.91|1150.19|1147.39|1148.59|1145.79|0
1657591200000|2022-07-12 02:00:00|1148.59|1145.79|1148.96|1146.16|1149.33|1146.53|1147.23|1144.43|0
1657591500000|2022-07-12 02:05:00|1148.84|1146.04|1147.48|1144.68|1148.84|1146.04|1146.25|1143.45|0
1657591800000|2022-07-12 02:10:00|1147.73|1144.93|1149.45|1146.65|1149.45|1146.65|1147.48|1144.68|0
1657592100000|2022-07-12 02:15:00|1149.7|1146.9|1150.44|1147.64|1150.68|1147.88|1149.09|1146.29|0
1657592400000|2022-07-12 02:20:00|1150.19|1147.39|1148.46|1145.66|1150.19|1147.39|1148.22|1145.42|0
1657592700000|2022-07-12 02:25:00|1148.59|1145.79|1149.2|1146.4|1149.33|1146.53|1147.48|1144.68|0
1657593000000|2022-07-12 02:30:00|1149.33|1146.53|1149.45|1146.65|1150.93|1148.13|1148.96|1146.16|0
1657593300000|2022-07-12 02:35:00|1149.2|1146.4|1150.68|1147.88|1150.93|1148.13|1148.46|1145.66|0
1657593600000|2022-07-12 02:40:00|1150.43|1147.63|1151.91|1149.11|1152.04|1149.24|1150.19|1147.39|0
1657593900000|2022-07-12 02:45:00|1151.67|1148.87|1151.17|1148.37|1151.67|1148.87|1149.7|1146.9|0
1657594200000|2022-07-12 02:50:00|1150.68|1147.88|1150.93|1148.13|1151.42|1148.62|1149.7|1146.9|0
1657594500000|2022-07-12 02:55:00|1151.06|1148.26|1150.19|1147.39|1151.67|1148.87|1149.7|1146.9|0
1657594800000|2022-07-12 03:00:00|1150.32|1147.52|1152.65|1149.85|1152.78|1149.98|1149.58|1146.78|0
1657595100000|2022-07-12 03:05:00|1152.53|1149.73|1154.38|1151.58|1156.6|1153.8|1152.41|1149.61|0
1657595400000|2022-07-12 03:10:00|1154.13|1151.33|1154.38|1151.58|1155.12|1152.32|1153.88|1151.08|0
1657595700000|2022-07-12 03:15:00|1154.62|1151.82|1155.36|1152.56|1155.49|1152.69|1154.38|1151.58|0
1657596000000|2022-07-12 03:20:00|1155.24|1152.44|1153.39|1150.59|1155.74|1152.94|1152.9|1150.1|0
1657596300000|2022-07-12 03:25:00|1153.14|1150.34|1153.64|1150.84|1153.88|1151.08|1152.53|1149.73|0
1657596600000|2022-07-12 03:30:00|1153.88|1151.08|1153.39|1150.59|1154.13|1151.33|1152.4|1149.6|0
1657596900000|2022-07-12 03:35:00|1153.64|1150.84|1153.64|1150.84|1154.62|1151.82|1153.14|1150.34|0
1657597200000|2022-07-12 03:40:00|1153.52|1150.72|1150.68|1147.88|1153.77|1150.97|1150.43|1147.63|0
1657597500000|2022-07-12 03:45:00|1150.93|1148.13|1151.17|1148.37|1151.91|1149.11|1150.56|1147.76|0
1657597800000|2022-07-12 03:50:00|1150.93|1148.13|1151.05|1148.25|1151.91|1149.11|1150.43|1147.63|0
1657598100000|2022-07-12 03:55:00|1150.93|1148.13|1150.68|1147.88|1151.91|1149.11|1150.43|1147.63|0
1657598400000|2022-07-12 04:00:00|1150.43|1147.63|1152.4|1149.6|1152.65|1149.85|1150.43|1147.63|0
1657598700000|2022-07-12 04:05:00|1152.65|1149.85|1152.65|1149.85|1153.39|1150.59|1151.91|1149.11|0
1657599000000|2022-07-12 04:10:00|1152.78|1149.98|1152.4|1149.6|1153.88|1151.08|1152.4|1149.6|0
1657599300000|2022-07-12 04:15:00|1152.53|1149.73|1154.38|1151.58|1154.38|1151.58|1152.53|1149.73|0
1657599600000|2022-07-12 04:20:00|1154.26|1151.46|1153.76|1150.96|1155.36|1152.56|1153.76|1150.96|0
1657599900000|2022-07-12 04:25:00|1153.64|1150.84|1152.65|1149.85|1154.01|1151.21|1152.16|1149.36|0
1657600200000|2022-07-12 04:30:00|1152.9|1150.1|1153.76|1150.96|1153.88|1151.08|1152.65|1149.85|0
1657600500000|2022-07-12 04:35:00|1153.88|1151.08|1153.39|1150.59|1154.13|1151.33|1152.9|1150.1|0
1657600800000|2022-07-12 04:40:00|1153.14|1150.34|1154.13|1151.33|1154.37|1151.57|1152.9|1150.1|0
1657601100000|2022-07-12 04:45:00|1154.26|1151.46|1154.37|1151.57|1154.62|1151.82|1153.63|1150.83|0
1657601400000|2022-07-12 04:50:00|1154.5|1151.7|1154.01|1151.21|1155|1152.2|1153.88|1151.08|0
1657601700000|2022-07-12 04:55:00|1153.88|1151.08|1153.14|1150.34|1154.13|1151.33|1152.4|1149.6|0
1657602000000|2022-07-12 05:00:00|1152.65|1149.85|1153.88|1151.08|1154.75|1151.95|1152.53|1149.73|0
1657602300000|2022-07-12 05:05:00|1154.01|1151.21|1152.4|1149.6|1154.87|1152.07|1152.4|1149.6|0
1657602600000|2022-07-12 05:10:00|1152.65|1149.85|1153.27|1150.47|1153.63|1150.83|1152.4|1149.6|0
1657602900000|2022-07-12 05:15:00|1153.39|1150.59|1151.66|1148.86|1154.13|1151.33|1151.3|1148.5|0
1657603200000|2022-07-12 05:20:00|1151.42|1148.62|1150.68|1147.88|1152.15|1149.35|1150.68|1147.88|0
1657603500000|2022-07-12 05:25:00|1150.92|1148.12|1151.54|1148.74|1151.91|1149.11|1150.43|1147.63|0
1657603800000|2022-07-12 05:30:00|1151.41|1148.61|1152.78|1149.98|1153.63|1150.83|1151.3|1148.5|0
1657604100000|2022-07-12 05:35:00|1152.65|1149.85|1152.89|1150.09|1153.14|1150.34|1151.66|1148.86|0
1657604400000|2022-07-12 05:40:00|1153.02|1150.22|1151.91|1149.11|1153.39|1150.59|1151.41|1148.61|0
1657604700000|2022-07-12 05:45:00|1152.04|1149.24|1152.4|1149.6|1152.4|1149.6|1150.92|1148.12|0
1657605000000|2022-07-12 05:50:00|1152.28|1149.48|1152.4|1149.6|1152.89|1150.09|1151.66|1148.86|0
1657605300000|2022-07-12 05:55:00|1152.15|1149.35|1154.13|1151.33|1154.37|1151.57|1151.66|1148.86|0
1657605600000|2022-07-12 06:00:00|1154.86|1152.06|1158.81|1156.01|1160.04|1157.24|1154.62|1151.82|0
1657605900000|2022-07-12 06:05:00|1159.06|1156.26|1157.97|1155.17|1160.76|1157.96|1156.74|1153.94|0
1657606200000|2022-07-12 06:10:00|1157.72|1154.92|1156.74|1153.94|1158.71|1155.91|1156.62|1153.82|0
1657606500000|2022-07-12 06:15:00|1156.99|1154.19|1156|1153.2|1158.71|1155.91|1155.75|1152.95|0
1657606800000|2022-07-12 06:20:00|1156.49|1153.69|1155.26|1152.46|1156.62|1153.82|1151.57|1148.77|0
1657607100000|2022-07-12 06:25:00|1155.14|1152.34|1154.65|1151.85|1155.26|1152.46|1152.55|1149.75|0
1657607400000|2022-07-12 06:30:00|1154.77|1151.97|1154.03|1151.23|1156|1153.2|1153.54|1150.74|0
1657607700000|2022-07-12 06:35:00|1153.91|1151.11|1155.26|1152.46|1156.25|1153.45|1153.54|1150.74|0
1657608000000|2022-07-12 06:40:00|1155.39|1152.59|1156|1153.2|1156.98|1154.18|1155.26|1152.46|0
1657608300000|2022-07-12 06:45:00|1155.75|1152.95|1158.46|1155.66|1158.71|1155.91|1155.75|1152.95|0
1657608600000|2022-07-12 06:50:00|1158.59|1155.79|1156.49|1153.69|1160.19|1157.39|1156|1153.2|0
1657608900000|2022-07-12 06:55:00|1156.98|1154.18|1155.01|1152.21|1157.72|1154.92|1155.01|1152.21|0
1657609200000|2022-07-12 07:00:00|1155.26|1152.46|1154.03|1151.23|1156.24|1153.44|1152.3|1149.5|0
1657609500000|2022-07-12 07:05:00|1153.83|1151.43|1154.57|1152.17|1157.28|1154.88|1151.98|1149.58|0
1657609800000|2022-07-12 07:10:00|1154.81|1152.41|1158.01|1155.61|1161.22|1158.82|1154.57|1152.17|0
1657610100000|2022-07-12 07:15:00|1157.52|1155.12|1160.23|1157.83|1160.48|1158.08|1156.04|1153.64|0
1657610400000|2022-07-12 07:20:00|1159.74|1157.34|1162.45|1160.05|1164.92|1162.52|1158.51|1156.11|0
1657610700000|2022-07-12 07:25:00|1162.7|1160.3|1163.44|1161.04|1164.67|1162.27|1160.48|1158.08|0
1657611000000|2022-07-12 07:30:00|1163.19|1160.79|1166.52|1164.12|1167.51|1165.11|1161.22|1158.82|0
1657611300000|2022-07-12 07:35:00|1167.13|1164.73|1164.55|1162.15|1168.25|1165.85|1163.93|1161.53|0
1657611600000|2022-07-12 07:40:00|1164.42|1162.02|1160.72|1158.32|1165.54|1163.14|1160.48|1158.08|0
1657611900000|2022-07-12 07:45:00|1160.48|1158.08|1159.99|1157.59|1160.72|1158.32|1157.77|1155.37|0
1657612200000|2022-07-12 07:50:00|1159.49|1157.09|1158.26|1155.86|1159.99|1157.59|1157.9|1155.5|0
1657612500000|2022-07-12 07:55:00|1158.75|1156.35|1157.77|1155.37|1159.87|1157.47|1157.27|1154.87|0
1657612800000|2022-07-12 08:00:00|1157.52|1155.12|1157.89|1155.49|1160.11|1157.71|1157.27|1154.87|0
1657613100000|2022-07-12 08:05:00|1158.01|1155.61|1159.49|1157.09|1160.11|1157.71|1157.03|1154.63|0
1657613400000|2022-07-12 08:10:00|1159.74|1157.34|1160.48|1158.08|1160.72|1158.32|1157.89|1155.49|0
1657613700000|2022-07-12 08:15:00|1160.61|1158.21|1159.74|1157.34|1160.97|1158.57|1159.24|1156.84|0
1657614000000|2022-07-12 08:20:00|1159.49|1157.09|1157.27|1154.87|1160.72|1158.32|1157.27|1154.87|0
1657614300000|2022-07-12 08:25:00|1157.52|1155.12|1157.27|1154.87|1158.51|1156.11|1157.03|1154.63|0
1657614600000|2022-07-12 08:30:00|1157.4|1155|1154.07|1151.67|1157.65|1155.25|1153.82|1151.42|0
1657614900000|2022-07-12 08:35:00|1153.82|1151.42|1153.71|1151.31|1154.32|1151.92|1151.85|1149.45|0
1657615200000|2022-07-12 08:40:00|1153.82|1151.42|1153|1150.6|1153.82|1151.42|1152.51|1150.11|0
1657615500000|2022-07-12 08:45:00|1153.25|1150.85|1153.74|1151.34|1154.23|1151.83|1153|1150.6|0
1657615800000|2022-07-12 08:50:00|1153.62|1151.22|1154.73|1152.33|1154.97|1152.57|1153.49|1151.09|0
1657616100000|2022-07-12 08:55:00|1154.97|1152.57|1154.73|1152.33|1155.22|1152.82|1154.23|1151.83|0
1657616400000|2022-07-12 09:00:00|1154.85|1152.45|1154.72|1152.32|1156.45|1154.05|1152.01|1149.61|0
1657616700000|2022-07-12 09:05:00|1154.85|1152.45|1153.99|1151.59|1155.22|1152.82|1152.01|1149.61|0
1657617000000|2022-07-12 09:10:00|1154.48|1152.08|1154.48|1152.08|1155.22|1152.82|1153.25|1150.85|0
1657617300000|2022-07-12 09:15:00|1153.87|1151.47|1154.36|1151.96|1154.97|1152.57|1153.25|1150.85|0
1657617600000|2022-07-12 09:20:00|1154.48|1152.08|1156.58|1154.18|1157.19|1154.79|1153.99|1151.59|0
1657617900000|2022-07-12 09:25:00|1156.7|1154.3|1158.42|1156.02|1158.42|1156.02|1156.2|1153.8|0
1657618200000|2022-07-12 09:30:00|1158.55|1156.15|1159.04|1156.64|1159.16|1156.76|1157.93|1155.53|0
1657618500000|2022-07-12 09:35:00|1159.65|1157.25|1159.9|1157.5|1160.15|1157.75|1158.42|1156.02|0
1657618800000|2022-07-12 09:40:00|1159.65|1157.25|1159.41|1157.01|1159.9|1157.5|1158.17|1155.77|0
1657619100000|2022-07-12 09:45:00|1159.16|1156.76|1161.87|1159.47|1162.12|1159.72|1159.16|1156.76|0
1657619400000|2022-07-12 09:50:00|1161.63|1159.23|1163.35|1160.95|1163.85|1161.45|1161.13|1158.73|0
1657619700000|2022-07-12 09:55:00|1163.11|1160.71|1161.13|1158.73|1163.11|1160.71|1160.89|1158.49|0
1657620000000|2022-07-12 10:00:00|1161.01|1158.61|1159.9|1157.5|1161.26|1158.86|1159.41|1157.01|0
1657620300000|2022-07-12 10:05:00|1159.65|1157.25|1159.29|1156.89|1160.47|1158.07|1159.04|1156.64|0
1657620600000|2022-07-12 10:10:00|1159.17|1156.77|1154.61|1152.21|1159.29|1156.89|1151.65|1149.25|0
1657620900000|2022-07-12 10:15:00|1154.36|1151.96|1153.04|1150.64|1154.57|1152.17|1152.52|1150.12|0
1657621200000|2022-07-12 10:20:00|1152.8|1150.4|1152.19|1149.79|1153.54|1151.14|1151.45|1149.05|0
1657621500000|2022-07-12 10:25:00|1152.06|1149.66|1152.8|1150.4|1153.17|1150.77|1149.84|1147.44|0
1657621800000|2022-07-12 10:30:00|1153.17|1150.77|1155.63|1153.23|1156|1153.6|1152.3|1149.9|0
1657622100000|2022-07-12 10:35:00|1155.39|1152.99|1156.49|1154.09|1156.49|1154.09|1154.52|1152.12|0
1657622400000|2022-07-12 10:40:00|1156.25|1153.85|1155.75|1153.35|1156.99|1154.59|1155.26|1152.86|0
1657622700000|2022-07-12 10:45:00|1155.88|1153.48|1154.65|1152.25|1156.98|1154.58|1154.52|1152.12|0
1657623000000|2022-07-12 10:50:00|1154.9|1152.5|1159.2|1156.8|1160.19|1157.79|1153.29|1150.89|0
1657623300000|2022-07-12 10:55:00|1158.96|1156.56|1162.29|1159.89|1162.78|1160.38|1158.96|1156.56|0
1657623600000|2022-07-12 11:00:00|1162.65|1160.25|1161.67|1159.27|1163.03|1160.63|1160.68|1158.28|0
1657623900000|2022-07-12 11:05:00|1161.91|1159.51|1160.68|1158.28|1161.91|1159.51|1160.43|1158.03|0
1657624200000|2022-07-12 11:10:00|1160.56|1158.16|1158.96|1156.56|1160.68|1158.28|1156.98|1154.58|0
1657624500000|2022-07-12 11:15:00|1158.84|1156.44|1156.49|1154.09|1159.94|1157.54|1156.24|1153.84|0
1657624800000|2022-07-12 11:20:00|1156.24|1153.84|1153.28|1150.4|1156.74|1154.34|1152.79|1149.91|0
1657625100000|2022-07-12 11:25:00|1153.16|1150.28|1151.8|1148.92|1153.77|1150.89|1151.19|1148.31|0
1657625400000|2022-07-12 11:30:00|1151.68|1148.8|1146.38|1143.5|1152.54|1149.66|1146.14|1143.26|0
1657625700000|2022-07-12 11:35:00|1146.14|1143.26|1146.63|1143.75|1148.35|1145.47|1146.14|1143.26|0
1657626000000|2022-07-12 11:40:00|1146.51|1143.63|1148.85|1145.97|1148.85|1145.97|1144.79|1141.91|0
1657626300000|2022-07-12 11:45:00|1148.73|1145.85|1149.59|1146.71|1151.06|1148.18|1148.73|1145.85|0
1657626600000|2022-07-12 11:50:00|1150.08|1147.2|1149.59|1146.71|1150.32|1147.44|1146.88|1144|0
1657626900000|2022-07-12 11:55:00|1149.83|1146.95|1151.31|1148.43|1151.93|1149.05|1149.83|1146.95|0
1657627200000|2022-07-12 12:00:00|1151.56|1148.68|1150.08|1147.2|1151.56|1148.68|1149.58|1146.7|0
1657627500000|2022-07-12 12:05:00|1150.32|1147.44|1150.45|1147.57|1150.57|1147.69|1147.61|1144.73|0
1657627800000|2022-07-12 12:10:00|1150.57|1147.69|1153.53|1150.65|1154.02|1151.14|1150.45|1147.57|0
1657628100000|2022-07-12 12:15:00|1153.77|1150.89|1154.51|1151.63|1155|1152.12|1153.28|1150.4|0
1657628400000|2022-07-12 12:20:00|1154.76|1151.88|1152.54|1149.66|1155|1152.12|1151.8|1148.92|0
1657628700000|2022-07-12 12:25:00|1152.29|1149.41|1150.32|1147.44|1152.54|1149.66|1148.23|1145.35|0
1657629000000|2022-07-12 12:30:00|1149.58|1146.7|1146.63|1143.75|1151.06|1148.18|1145.89|1143.01|0
1657629300000|2022-07-12 12:35:00|1146.87|1143.99|1143.43|1140.55|1147.12|1144.24|1143.43|1140.55|0
1657629600000|2022-07-12 12:40:00|1143.92|1141.04|1141.95|1139.07|1146.14|1143.26|1141.95|1139.07|0
1657629900000|2022-07-12 12:45:00|1142.2|1139.32|1145.89|1143.01|1147.37|1144.49|1142.2|1139.32|0
1657630200000|2022-07-12 12:50:00|1146.14|1143.26|1144.9|1142.02|1147.12|1144.24|1144.9|1142.02|0
1657630500000|2022-07-12 12:55:00|1145.15|1142.27|1145.4|1142.52|1145.89|1143.01|1143.67|1140.79|0
1657630800000|2022-07-12 13:00:00|1145.52|1142.64|1142.44|1139.56|1146.63|1143.75|1142.44|1139.56|0
1657631100000|2022-07-12 13:05:00|1142.69|1139.81|1141.21|1138.33|1142.69|1139.81|1139.73|1136.85|0
1657631400000|2022-07-12 13:10:00|1141.46|1138.58|1140.15|1137.27|1142.44|1139.56|1139.41|1136.53|0
1657631700000|2022-07-12 13:15:00|1140.4|1137.52|1141.14|1138.26|1141.88|1139|1139.41|1136.53|0
1657632000000|2022-07-12 13:20:00|1141.38|1138.5|1140.4|1137.52|1141.63|1138.75|1139.91|1137.03|0
1657632300000|2022-07-12 13:25:00|1140.15|1137.27|1139.91|1137.03|1140.15|1137.27|1136.21|1133.33|0
1657632600000|2022-07-12 13:30:00|1138.92|1136.04|1131.84|1128.96|1138.92|1136.04|1126.54|1123.66|0
1657632900000|2022-07-12 13:35:00|1129.99|1127.11|1116.71|1113.83|1129.99|1127.11|1113.76|1110.88|0
1657633200000|2022-07-12 13:40:00|1116.34|1113.46|1122.12|1119.24|1122.61|1119.73|1114.74|1111.86|0
1657633500000|2022-07-12 13:45:00|1120.89|1118.01|1129.25|1126.37|1129.25|1126.37|1119.41|1116.53|0
1657633800000|2022-07-12 13:50:00|1130.48|1127.6|1126.54|1123.66|1130.72|1127.84|1125.56|1122.68|0
1657634100000|2022-07-12 13:55:00|1127.77|1124.89|1136.63|1133.75|1137.37|1134.49|1126.92|1124.04|0
1657634400000|2022-07-12 14:00:00|1136.88|1134|1146.75|1143.87|1148.72|1145.84|1136.88|1134|0
1657634700000|2022-07-12 14:05:00|1146.63|1143.75|1145.52|1142.64|1147.24|1144.36|1141.33|1138.45|0
1657635000000|2022-07-12 14:10:00|1145.27|1142.39|1140.34|1137.46|1146.99|1144.11|1135.67|1132.79|0
1657635300000|2022-07-12 14:15:00|1140.1|1137.22|1137.79|1134.91|1144.53|1141.65|1137.79|1134.91|0
1657635600000|2022-07-12 14:20:00|1138.52|1135.64|1142.47|1139.59|1143.95|1141.07|1135.45|1132.57|0
1657635900000|2022-07-12 14:25:00|1143.21|1140.33|1144.93|1142.05|1146.66|1143.78|1138.52|1135.64|0
1657636200000|2022-07-12 14:30:00|1144.44|1141.56|1133.11|1130.23|1144.44|1141.56|1132.61|1129.73|0
1657636500000|2022-07-12 14:35:00|1133.84|1130.96|1138.45|1135.57|1138.45|1135.57|1133.03|1130.15|0
1657636800000|2022-07-12 14:40:00|1138.2|1135.32|1136.72|1133.84|1141.16|1138.28|1135.98|1133.1|0
1657637100000|2022-07-12 14:45:00|1136.47|1133.59|1137.71|1134.83|1141.16|1138.28|1133.03|1130.15|0
1657637400000|2022-07-12 14:50:00|1137.95|1135.07|1135.49|1133.09|1142.14|1139.26|1135.49|1133.09|0
1657637700000|2022-07-12 14:55:00|1135.99|1133.59|1133.52|1131.12|1137.22|1134.82|1131.55|1129.15|0
1657638000000|2022-07-12 15:00:00|1133.41|1131.01|1135.49|1133.09|1137.47|1135.07|1132.29|1129.89|0
1657638300000|2022-07-12 15:05:00|1135.99|1133.59|1130.81|1128.41|1138.7|1136.3|1130.81|1128.41|0
1657638600000|2022-07-12 15:10:00|1130.57|1128.17|1126.38|1123.98|1130.57|1128.17|1123.18|1120.78|0
1657638900000|2022-07-12 15:15:00|1126.63|1124.23|1131.8|1129.4|1133.28|1130.88|1125.89|1123.49|0
1657639200000|2022-07-12 15:20:00|1131.55|1129.15|1126.63|1124.23|1132.04|1129.64|1124.9|1122.5|0
1657639500000|2022-07-12 15:25:00|1126.87|1124.47|1123.35|1120.95|1128.6|1126.2|1122.69|1120.29|0
1657639800000|2022-07-12 15:30:00|1122.37|1119.97|1124.83|1122.43|1126.06|1123.66|1120.94|1118.54|0
1657640100000|2022-07-12 15:35:00|1124.09|1121.69|1128.52|1126.12|1131.23|1128.83|1122.86|1120.46|0
1657640400000|2022-07-12 15:40:00|1129.02|1126.62|1132.47|1130.07|1134.68|1132.28|1128.77|1126.37|0
1657640700000|2022-07-12 15:45:00|1132.71|1130.31|1131.48|1129.08|1134.19|1131.79|1130.25|1127.85|0
1657641000000|2022-07-12 15:50:00|1131.73|1129.33|1134.19|1131.79|1134.19|1131.79|1130.74|1128.34|0
1657641300000|2022-07-12 15:55:00|1134.44|1132.04|1130.74|1128.34|1134.93|1132.53|1130.74|1128.34|0
1657641600000|2022-07-12 16:00:00|1130|1127.6|1131.48|1129.08|1132.96|1130.56|1128.77|1126.37|0
1657641900000|2022-07-12 16:05:00|1131.23|1128.83|1134.44|1132.04|1134.44|1132.04|1127.04|1124.64|0
1657642200000|2022-07-12 16:10:00|1134.19|1131.79|1129.26|1126.86|1134.44|1132.04|1128.03|1125.63|0
1657642500000|2022-07-12 16:15:00|1128.77|1126.37|1129.75|1127.35|1130.74|1128.34|1127.78|1125.38|0
1657642800000|2022-07-12 16:20:00|1130|1127.6|1128.28|1125.88|1131.48|1129.08|1127.04|1124.64|0
1657643100000|2022-07-12 16:25:00|1128.52|1126.12|1127.04|1124.64|1130|1127.6|1126.8|1124.4|0
1657643400000|2022-07-12 16:30:00|1127.29|1124.89|1123.6|1121.2|1128.77|1126.37|1123.6|1121.2|0
1657643700000|2022-07-12 16:35:00|1124.09|1121.69|1123.35|1120.95|1125.07|1122.67|1121.87|1119.47|0
1657644000000|2022-07-12 16:40:00|1123.6|1121.2|1124.83|1122.43|1125.32|1122.92|1122.61|1120.21|0
1657644300000|2022-07-12 16:45:00|1124.58|1122.18|1124.83|1122.43|1125.81|1123.41|1122.86|1120.46|0
1657644600000|2022-07-12 16:50:00|1125.07|1122.67|1127.29|1124.89|1130|1127.6|1124.95|1122.55|0
1657644900000|2022-07-12 16:55:00|1127.54|1125.14|1125.45|1123.05|1128.52|1126.12|1124.83|1122.43|0
1657645200000|2022-07-12 17:00:00|1125.57|1123.17|1129.01|1126.61|1131.23|1128.83|1120.39|1117.99|0
1657645500000|2022-07-12 17:05:00|1128.27|1125.87|1131.48|1129.08|1132.46|1130.06|1127.78|1125.38|0
1657645800000|2022-07-12 17:10:00|1131.72|1129.32|1132.96|1130.56|1133.69|1131.29|1131.72|1129.32|0
1657646100000|2022-07-12 17:15:00|1133.69|1131.29|1134.68|1132.28|1135.17|1132.77|1131.97|1129.57|0
1657646400000|2022-07-12 17:20:00|1134.93|1132.53|1135.42|1133.02|1136.9|1134.5|1133.69|1131.29|0
1657646700000|2022-07-12 17:25:00|1135.67|1133.27|1132.95|1130.55|1136.9|1134.5|1132.95|1130.55|0
1657647000000|2022-07-12 17:30:00|1132.71|1130.31|1133.2|1130.8|1133.69|1131.29|1131.48|1129.08|0
1657647300000|2022-07-12 17:35:00|1133.45|1131.05|1133.2|1130.8|1133.94|1131.54|1131.72|1129.32|0
1657647600000|2022-07-12 17:40:00|1132.95|1130.55|1131.72|1129.32|1133.45|1131.05|1130.49|1128.09|0
1657647900000|2022-07-12 17:45:00|1131.97|1129.57|1131.97|1129.57|1134.43|1132.03|1130.98|1128.58|0
1657648200000|2022-07-12 17:50:00|1132.21|1129.81|1129.01|1126.61|1133.2|1130.8|1128.77|1126.37|0
1657648500000|2022-07-12 17:55:00|1128.77|1126.37|1129.75|1127.35|1130.24|1127.84|1127.78|1125.38|0
1657648800000|2022-07-12 18:00:00|1129.5|1127.1|1134.43|1132.03|1134.68|1132.28|1129.01|1126.61|0
1657649100000|2022-07-12 18:05:00|1134.19|1131.79|1134.43|1132.03|1135.91|1133.51|1133.69|1131.29|0
1657649400000|2022-07-12 18:10:00|1134.68|1132.28|1132.95|1130.55|1135.17|1132.77|1131.72|1129.32|0
1657649700000|2022-07-12 18:15:00|1133.2|1130.8|1134.19|1131.79|1134.93|1132.53|1132.71|1130.31|0
1657650000000|2022-07-12 18:20:00|1134.43|1132.03|1135.91|1133.51|1136.16|1133.76|1133.69|1131.29|0
1657650300000|2022-07-12 18:25:00|1136.16|1133.76|1135.42|1133.02|1136.65|1134.25|1134.68|1132.28|0
1657650600000|2022-07-12 18:30:00|1135.17|1132.77|1140.84|1138.44|1141.09|1138.69|1134.19|1131.79|0
1657650900000|2022-07-12 18:35:00|1141.09|1138.69|1139.61|1137.21|1141.09|1138.69|1138.38|1135.98|0
1657651200000|2022-07-12 18:40:00|1139.36|1136.96|1140.5|1138.1|1142.23|1139.83|1139.36|1136.96|0
1657651500000|2022-07-12 18:45:00|1140.99|1138.59|1139.52|1137.12|1141.73|1139.33|1139.02|1136.62|0
1657651800000|2022-07-12 18:50:00|1139.76|1137.36|1142.97|1140.57|1142.97|1140.57|1139.76|1137.36|0
1657652100000|2022-07-12 18:55:00|1142.72|1140.32|1148.63|1146.23|1148.63|1146.23|1142.72|1140.32|0
1657652400000|2022-07-12 19:00:00|1149.62|1147.22|1161.46|1159.06|1162.2|1159.8|1149.62|1147.22|0
1657652700000|2022-07-12 19:05:00|1161.71|1159.31|1166.15|1163.75|1166.15|1163.75|1158.75|1156.35|0
1657653000000|2022-07-12 19:10:00|1165.41|1163.01|1160.97|1158.57|1168.62|1166.22|1160.72|1158.32|0
1657653300000|2022-07-12 19:15:00|1160.72|1158.32|1162.2|1159.8|1165.66|1163.26|1160.72|1158.32|0
1657653600000|2022-07-12 19:20:00|1162.7|1160.3|1170.35|1167.95|1171.83|1169.43|1161.46|1159.06|0
1657653900000|2022-07-12 19:25:00|1170.23|1167.83|1171.17|1168.77|1172.08|1169.68|1166.89|1164.49|0
1657654200000|2022-07-12 19:30:00|1171.04|1168.64|1177.21|1174.81|1177.7|1175.3|1169.31|1166.91|0
1657654500000|2022-07-12 19:35:00|1177.46|1175.06|1178.94|1176.54|1183.63|1181.23|1177.21|1174.81|0
1657654800000|2022-07-12 19:40:00|1179.18|1176.78|1176.72|1174.32|1181.9|1179.5|1176.47|1174.07|0
1657655100000|2022-07-12 19:45:00|1176.47|1174.07|1173.64|1171.24|1176.96|1174.56|1170.79|1168.39|0
1657655400000|2022-07-12 19:50:00|1172.27|1169.87|1165.12|1162.72|1172.27|1169.87|1163.39|1160.99|0
1657655700000|2022-07-12 19:55:00|1165.61|1163.21|1164.13|1161.73|1168.08|1165.68|1163.89|1161.49|0
1657656000000|2022-07-12 20:00:00|1164.63|1162.23|1169.81|1167.41|1170.3|1167.9|1164.63|1162.23|0
1657656300000|2022-07-12 20:05:00|1169.56|1167.16|1169.06|1166.66|1169.81|1167.41|1167.34|1164.94|0
1657656600000|2022-07-12 20:10:00|1169.56|1167.16|1167.09|1164.69|1169.56|1167.16|1166.1|1163.7|0
1657656900000|2022-07-12 20:15:00|1167.29|1164.49|1166.8|1164|1167.54|1164.74|1165.81|1163.01|0
1657657200000|2022-07-12 20:20:00|1167.04|1164.24|1168.77|1165.97|1169.51|1166.71|1166.3|1163.5|0
1657657500000|2022-07-12 20:25:00|1169.02|1166.22|1168.28|1165.48|1169.51|1166.71|1167.54|1164.74|0
1657657800000|2022-07-12 20:30:00|1168.16|1165.36|1168.03|1165.23|1170|1167.2|1166.55|1163.75|0
1657658100000|2022-07-12 20:35:00|1167.78|1164.98|1167.78|1164.98|1168.52|1165.72|1167.29|1164.49|0
1657658400000|2022-07-12 20:40:00|1167.54|1164.74|1166.8|1164|1167.67|1164.87|1166.55|1163.75|0
1657658700000|2022-07-12 20:45:00|1167.04|1164.24|1166.8|1164|1167.29|1164.49|1166.8|1164|0
1657659000000|2022-07-12 20:50:00|1166.55|1163.75|1165.56|1162.76|1166.8|1164|1165.56|1162.76|0
1657659300000|2022-07-12 20:55:00|1165.81|1163.01|1165.85|1163.05|1166.55|1163.75|1165.56|1162.76|0
1657659600000|2022-07-12 21:00:00|1166.2|1163.4|1166.27|1163.47|1166.49|1163.69|1165.88|1163.08|0
1657659900000|2022-07-12 21:05:00|1166.23|1163.43|1166.2|1163.4|1166.53|1163.73|1165.91|1163.11|0
1657660200000|2022-07-12 21:10:00|1166.1|1163.3|1166.31|1163.51|1166.31|1163.51|1166.1|1163.3|0
1657660500000|2022-07-12 21:15:00|1166.27|1163.47|1166.06|1163.26|1166.31|1163.51|1166.02|1163.22|0
1657660800000|2022-07-12 21:20:00|1165.88|1163.08|1166.16|1163.36|1166.16|1163.36|1165.88|1163.08|0
1657661100000|2022-07-12 21:25:00|1166.23|1163.43|1166.27|1163.47|1166.42|1163.62|1166.23|1163.43|0
1657661400000|2022-07-12 21:30:00|1166.34|1163.54|1166.09|1163.29|1166.45|1163.65|1166.09|1163.29|0
1657661700000|2022-07-12 21:35:00|1166.16|1163.36|1165.88|1163.08|1166.16|1163.36|1165.62|1162.82|0
1657662000000|2022-07-12 21:40:00|1165.91|1163.11|1165.95|1163.15|1165.95|1163.15|1165.8|1163|0
1657662300000|2022-07-12 21:45:00|1165.88|1163.08|1166.02|1163.22|1166.02|1163.22|1165.88|1163.08|0
1657662600000|2022-07-12 21:50:00|1166.09|1163.29|1165.69|1162.89|1166.42|1163.62|1165.69|1162.89|0
1657662900000|2022-07-12 21:55:00|1165.88|1163.08|1166.12|1163.32|1166.45|1163.65|1165.77|1162.97|0
1657663200000|2022-07-12 22:00:00|1163.96|1161.16|1165.56|1162.76|1165.81|1163.01|1162.98|1160.18|0
1657663500000|2022-07-12 22:05:00|1165.44|1162.64|1163.59|1160.79|1165.44|1162.64|1162.85|1160.05|0
1657663800000|2022-07-12 22:10:00|1163.83|1161.03|1164.33|1161.53|1164.57|1161.77|1162.85|1160.05|0
1657664100000|2022-07-12 22:15:00|1164.57|1161.77|1165.81|1163.01|1166.68|1163.88|1164.57|1161.77|0
1657664400000|2022-07-12 22:20:00|1165.69|1162.89|1167.04|1164.24|1168.03|1165.23|1165.56|1162.76|0
1657664700000|2022-07-12 22:25:00|1167.29|1164.49|1166.3|1163.5|1167.29|1164.49|1165.31|1162.51|0
1657665000000|2022-07-12 22:30:00|1166.18|1163.38|1165.81|1163.01|1166.79|1163.99|1165.31|1162.51|0
1657665300000|2022-07-12 22:35:00|1165.69|1162.89|1166.79|1163.99|1166.79|1163.99|1165.31|1162.51|0
1657665600000|2022-07-12 22:40:00|1166.55|1163.75|1164.33|1161.53|1166.55|1163.75|1164.08|1161.28|0
1657665900000|2022-07-12 22:45:00|1164.21|1161.41|1164.33|1161.53|1165.31|1162.51|1164.08|1161.28|0
1657666200000|2022-07-12 22:50:00|1164.08|1161.28|1165.07|1162.27|1165.56|1162.76|1164.08|1161.28|0
1657666500000|2022-07-12 22:55:00|1165.31|1162.51|1166.05|1163.25|1166.55|1163.75|1165.31|1162.51|0
1657666800000|2022-07-12 23:00:00|1165.81|1163.01|1164.57|1161.77|1165.81|1163.01|1163.83|1161.03|0
1657667100000|2022-07-12 23:05:00|1164.33|1161.53|1164.57|1161.77|1164.82|1162.02|1163.59|1160.79|0
1657667400000|2022-07-12 23:10:00|1164.7|1161.9|1165.07|1162.27|1165.07|1162.27|1164.57|1161.77|0
1657667700000|2022-07-12 23:15:00|1165.19|1162.39|1166.79|1163.99|1166.79|1163.99|1165.07|1162.27|0
1657668000000|2022-07-12 23:20:00|1167.29|1164.49|1167.17|1164.37|1169.75|1166.95|1167.17|1164.37|0
1657668300000|2022-07-12 23:25:00|1167.53|1164.73|1167.53|1164.73|1168.27|1165.47|1167.04|1164.24|0
1657668600000|2022-07-12 23:30:00|1167.66|1164.86|1164.08|1161.28|1167.78|1164.98|1163.59|1160.79|0
1657668900000|2022-07-12 23:35:00|1163.83|1161.03|1162.35|1159.55|1164.45|1161.65|1162.35|1159.55|0
1657669200000|2022-07-12 23:40:00|1162.11|1159.31|1162.35|1159.55|1163.34|1160.54|1161.37|1158.57|0
1657669500000|2022-07-12 23:45:00|1162.6|1159.8|1163.58|1160.78|1164.08|1161.28|1162.23|1159.43|0
1657669800000|2022-07-12 23:50:00|1163.83|1161.03|1166.79|1163.99|1167.78|1164.98|1163.71|1160.91|0
1657670100000|2022-07-12 23:55:00|1167.04|1164.24|1166.79|1163.99|1167.53|1164.73|1166.3|1163.5|0
1657670400000|2022-07-13 00:00:00|1166.05|1163.25|1163.09|1160.29|1166.79|1163.99|1161.37|1158.57|0
1657670700000|2022-07-13 00:05:00|1162.6|1159.8|1164.08|1161.28|1164.57|1161.77|1162.6|1159.8|0
1657671000000|2022-07-13 00:10:00|1164.32|1161.52|1164.32|1161.52|1168.02|1165.22|1164.32|1161.52|0
1657671300000|2022-07-13 00:15:00|1163.96|1161.16|1163.34|1160.54|1165.31|1162.51|1162.35|1159.55|0
1657671600000|2022-07-13 00:20:00|1164.08|1161.28|1163.47|1160.67|1164.32|1161.52|1161.86|1159.06|0
1657671900000|2022-07-13 00:25:00|1163.34|1160.54|1164.32|1161.52|1164.82|1162.02|1162.48|1159.68|0
1657672200000|2022-07-13 00:30:00|1164.57|1161.77|1163.83|1161.03|1165.8|1163|1162.35|1159.55|0
1657672500000|2022-07-13 00:35:00|1163.71|1160.91|1160.26|1157.46|1164.82|1162.02|1160.13|1157.33|0
1657672800000|2022-07-13 00:40:00|1160.38|1157.58|1160.13|1157.33|1161.61|1158.81|1159.64|1156.84|0
1657673100000|2022-07-13 00:45:00|1160.26|1157.46|1161.61|1158.81|1161.86|1159.06|1159.14|1156.34|0
1657673400000|2022-07-13 00:50:00|1161.74|1158.94|1161.74|1158.94|1162.23|1159.43|1160.87|1158.07|0
1657673700000|2022-07-13 00:55:00|1162.23|1159.43|1161.12|1158.32|1162.23|1159.43|1159.64|1156.84|0
1657674000000|2022-07-13 01:00:00|1161|1158.2|1157.67|1154.87|1161.12|1158.32|1156.81|1154.01|0
1657674300000|2022-07-13 01:05:00|1157.42|1154.62|1156.93|1154.13|1157.67|1154.87|1155.69|1152.89|0
1657674600000|2022-07-13 01:10:00|1157.05|1154.25|1158.16|1155.36|1159.14|1156.34|1156.68|1153.88|0
1657674900000|2022-07-13 01:15:00|1157.91|1155.11|1160.87|1158.07|1161.12|1158.32|1157.55|1154.75|0
1657675200000|2022-07-13 01:20:00|1161.12|1158.32|1162.97|1160.17|1162.97|1160.17|1160.38|1157.58|0
1657675500000|2022-07-13 01:25:00|1163.46|1160.66|1162.84|1160.04|1163.83|1161.03|1161.86|1159.06|0
1657675800000|2022-07-13 01:30:00|1162.59|1159.79|1163.22|1160.42|1164.57|1161.77|1161.61|1158.81|0
1657676100000|2022-07-13 01:35:00|1163.09|1160.29|1166.42|1163.62|1166.54|1163.74|1163.09|1160.29|0
1657676400000|2022-07-13 01:40:00|1166.29|1163.49|1167.28|1164.48|1168.27|1165.47|1164.7|1161.9|0
1657676700000|2022-07-13 01:45:00|1167.41|1164.61|1165.44|1162.64|1168.27|1165.47|1164.07|1161.27|0
1657677000000|2022-07-13 01:50:00|1165.31|1162.51|1165.43|1162.63|1167.28|1164.48|1164.07|1161.27|0
1657677300000|2022-07-13 01:55:00|1165.31|1162.51|1165.93|1163.13|1166.54|1163.74|1164.45|1161.65|0
1657677600000|2022-07-13 02:00:00|1165.8|1163|1163.09|1160.29|1165.8|1163|1162.48|1159.68|0
1657677900000|2022-07-13 02:05:00|1162.84|1160.04|1165.31|1162.51|1165.55|1162.75|1162.59|1159.79|0
1657678200000|2022-07-13 02:10:00|1165.55|1162.75|1165.06|1162.26|1165.55|1162.75|1163.09|1160.29|0
1657678500000|2022-07-13 02:15:00|1165.31|1162.51|1166.17|1163.37|1167.03|1164.23|1165.31|1162.51|0
1657678800000|2022-07-13 02:20:00|1166.29|1163.49|1166.17|1163.37|1167.03|1164.23|1163.83|1161.03|0
1657679100000|2022-07-13 02:25:00|1166.05|1163.25|1166.05|1163.25|1167.16|1164.36|1165.31|1162.51|0
1657679400000|2022-07-13 02:30:00|1166.29|1163.49|1163.83|1161.03|1166.29|1163.49|1163.71|1160.91|0
1657679700000|2022-07-13 02:35:00|1163.58|1160.78|1161.11|1158.31|1164.81|1162.01|1160.87|1158.07|0
1657680000000|2022-07-13 02:40:00|1160.87|1158.07|1162.35|1159.55|1162.59|1159.79|1160.87|1158.07|0
1657680300000|2022-07-13 02:45:00|1162.23|1159.43|1159.88|1157.08|1162.84|1160.04|1159.63|1156.83|0
1657680600000|2022-07-13 02:50:00|1159.63|1156.83|1159.39|1156.59|1160.62|1157.82|1159.39|1156.59|0
1657680900000|2022-07-13 02:55:00|1159.63|1156.83|1159.51|1156.71|1160.37|1157.57|1158.65|1155.85|0
1657681200000|2022-07-13 03:00:00|1159.02|1156.22|1160.25|1157.45|1160.62|1157.82|1158.89|1156.09|0
1657681500000|2022-07-13 03:05:00|1160.13|1157.33|1159.63|1156.83|1160.62|1157.82|1159.39|1156.59|0
1657681800000|2022-07-13 03:10:00|1159.88|1157.08|1159.76|1156.96|1160.37|1157.57|1159.63|1156.83|0
1657682100000|2022-07-13 03:15:00|1159.63|1156.83|1160.37|1157.57|1160.99|1158.19|1158.65|1155.85|0
1657682400000|2022-07-13 03:20:00|1160.13|1157.33|1158.15|1155.35|1160.13|1157.33|1158.15|1155.35|0
1657682700000|2022-07-13 03:25:00|1158.4|1155.6|1159.63|1156.83|1159.88|1157.08|1158.15|1155.35|0
1657683000000|2022-07-13 03:30:00|1159.51|1156.71|1157.17|1154.37|1159.51|1156.71|1156.92|1154.12|0
1657683300000|2022-07-13 03:35:00|1156.67|1153.87|1157.17|1154.37|1157.91|1155.11|1156.43|1153.63|0
1657683600000|2022-07-13 03:40:00|1156.92|1154.12|1156.92|1154.12|1157.91|1155.11|1156.43|1153.63|0
1657683900000|2022-07-13 03:45:00|1157.17|1154.37|1157.66|1154.86|1157.66|1154.86|1156.67|1153.87|0
1657684200000|2022-07-13 03:50:00|1157.91|1155.11|1158.15|1155.35|1159.14|1156.34|1157.54|1154.74|0
1657684500000|2022-07-13 03:55:00|1158.4|1155.6|1158.89|1156.09|1159.38|1156.58|1157.91|1155.11|0
1657684800000|2022-07-13 04:00:00|1158.77|1155.97|1160.01|1157.21|1160.37|1157.57|1158.65|1155.85|0
1657685100000|2022-07-13 04:05:00|1160.12|1157.32|1160.62|1157.82|1160.86|1158.06|1159.88|1157.08|0
1657685400000|2022-07-13 04:10:00|1160.5|1157.7|1160.62|1157.82|1160.86|1158.06|1159.88|1157.08|0
1657685700000|2022-07-13 04:15:00|1160.37|1157.57|1160.12|1157.32|1160.62|1157.82|1159.88|1157.08|0
1657686000000|2022-07-13 04:20:00|1159.88|1157.08|1159.63|1156.83|1159.88|1157.08|1158.89|1156.09|0
1657686300000|2022-07-13 04:25:00|1159.88|1157.08|1158.89|1156.09|1159.88|1157.08|1158.64|1155.84|0
1657686600000|2022-07-13 04:30:00|1158.64|1155.84|1160|1157.2|1161.11|1158.31|1158.64|1155.84|0
1657686900000|2022-07-13 04:35:00|1159.88|1157.08|1159.76|1156.96|1160.86|1158.06|1159.63|1156.83|0
1657687200000|2022-07-13 04:40:00|1159.63|1156.83|1159.63|1156.83|1159.88|1157.08|1158.64|1155.84|0
1657687500000|2022-07-13 04:45:00|1159.51|1156.71|1160.12|1157.32|1160.37|1157.57|1159.51|1156.71|0
1657687800000|2022-07-13 04:50:00|1160.37|1157.57|1160.62|1157.82|1160.99|1158.19|1159.38|1156.58|0
1657688100000|2022-07-13 04:55:00|1160.86|1158.06|1160.37|1157.57|1161.35|1158.55|1159.88|1157.08|0
1657688400000|2022-07-13 05:00:00|1160.5|1157.7|1159.88|1157.08|1161.48|1158.68|1158.77|1155.97|0
1657688700000|2022-07-13 05:05:00|1160.12|1157.32|1160.86|1158.06|1161.11|1158.31|1159.88|1157.08|0
1657689000000|2022-07-13 05:10:00|1161.11|1158.31|1161.35|1158.55|1161.85|1159.05|1160.61|1157.81|0
1657689300000|2022-07-13 05:15:00|1161.6|1158.8|1161.35|1158.55|1162.34|1159.54|1160.86|1158.06|0
1657689600000|2022-07-13 05:20:00|1161.11|1158.31|1161.11|1158.31|1163.08|1160.28|1161.11|1158.31|0
1657689900000|2022-07-13 05:25:00|1160.99|1158.19|1159.63|1156.83|1161.85|1159.05|1159.13|1156.33|0
1657690200000|2022-07-13 05:30:00|1160.12|1157.32|1163.33|1160.53|1163.33|1160.53|1160.12|1157.32|0
1657690500000|2022-07-13 05:35:00|1163.08|1160.28|1161.11|1158.31|1163.08|1160.28|1161.11|1158.31|0
1657690800000|2022-07-13 05:40:00|1160.86|1158.06|1160.74|1157.94|1161.97|1159.17|1160.12|1157.32|0
1657691100000|2022-07-13 05:45:00|1160.86|1158.06|1159.63|1156.83|1161.35|1158.55|1159.63|1156.83|0
1657691400000|2022-07-13 05:50:00|1159.87|1157.07|1159.63|1156.83|1160.61|1157.81|1159.13|1156.33|0
1657691700000|2022-07-13 05:55:00|1159.13|1156.33|1159.87|1157.07|1160.12|1157.32|1159.13|1156.33|0
1657692000000|2022-07-13 06:00:00|1160.12|1157.32|1160.25|1157.45|1160.86|1158.06|1158.64|1155.84|0
1657692300000|2022-07-13 06:05:00|1160.61|1157.81|1161.35|1158.55|1161.85|1159.05|1159.63|1156.83|0
1657692600000|2022-07-13 06:10:00|1161.6|1158.8|1162.09|1159.29|1163.82|1161.02|1160.37|1157.57|0
1657692900000|2022-07-13 06:15:00|1162.34|1159.54|1162.58|1159.78|1164.93|1162.13|1162.09|1159.29|0
1657693200000|2022-07-13 06:20:00|1162.34|1159.54|1162.58|1159.78|1162.83|1160.03|1161.35|1158.55|0
1657693500000|2022-07-13 06:25:00|1162.83|1160.03|1159.87|1157.07|1163.32|1160.52|1159.75|1156.95|0
1657693800000|2022-07-13 06:30:00|1160|1157.2|1160.86|1158.06|1161.6|1158.8|1159.63|1156.83|0
1657694100000|2022-07-13 06:35:00|1160.99|1158.19|1158.89|1156.09|1161.1|1158.3|1158.39|1155.59|0
1657694400000|2022-07-13 06:40:00|1158.64|1155.84|1154.2|1151.4|1158.64|1155.84|1153.96|1151.16|0
1657694700000|2022-07-13 06:45:00|1153.96|1151.16|1151.99|1149.19|1154.94|1152.14|1150.75|1147.95|0
1657695000000|2022-07-13 06:50:00|1151.87|1149.07|1153.71|1150.91|1154.94|1152.14|1150.51|1147.71|0
1657695300000|2022-07-13 06:55:00|1153.22|1150.42|1152.97|1150.17|1154.08|1151.28|1151.74|1148.94|0
1657695600000|2022-07-13 07:00:00|1153.71|1150.91|1154.82|1152.02|1156.42|1153.62|1153.1|1150.3|0
1657695900000|2022-07-13 07:05:00|1155.23|1152.83|1156.96|1154.56|1157.95|1155.55|1154.5|1152.1|0
1657696200000|2022-07-13 07:10:00|1157.21|1154.81|1157.58|1155.18|1157.95|1155.55|1154.49|1152.09|0
1657696500000|2022-07-13 07:15:00|1157.45|1155.05|1160.05|1157.65|1162.88|1160.48|1157.45|1155.05|0
1657696800000|2022-07-13 07:20:00|1160.41|1158.01|1160.41|1158.01|1161.89|1159.49|1159.92|1157.52|0
1657697100000|2022-07-13 07:25:00|1160.54|1158.14|1161.77|1159.37|1163.12|1160.72|1159.18|1156.78|0
1657697400000|2022-07-13 07:30:00|1161.89|1159.49|1159.42|1157.02|1163.37|1160.97|1158.68|1156.28|0
1657697700000|2022-07-13 07:35:00|1159.55|1157.15|1162.26|1159.86|1163.86|1161.46|1159.31|1156.91|0
1657698000000|2022-07-13 07:40:00|1161.77|1159.37|1164.35|1161.95|1165.09|1162.69|1161.4|1159|0
1657698300000|2022-07-13 07:45:00|1164.85|1162.45|1164.35|1161.95|1167.44|1165.04|1164.11|1161.71|0
1657698600000|2022-07-13 07:50:00|1164.48|1162.08|1165.34|1162.94|1166.33|1163.93|1164.48|1162.08|0
1657698900000|2022-07-13 07:55:00|1165.72|1163.32|1166.08|1163.68|1167.31|1164.91|1165.34|1162.94|0
1657699200000|2022-07-13 08:00:00|1166.33|1163.93|1164.6|1162.2|1167.81|1165.41|1163.61|1161.21|0
1657699500000|2022-07-13 08:05:00|1164.48|1162.08|1167.31|1164.91|1170.03|1167.63|1163.86|1161.46|0
1657699800000|2022-07-13 08:10:00|1166.82|1164.42|1168.05|1165.65|1168.3|1165.9|1166.57|1164.17|0
1657700100000|2022-07-13 08:15:00|1167.81|1165.41|1163.74|1161.34|1168.3|1165.9|1163.12|1160.72|0
1657700400000|2022-07-13 08:20:00|1163.86|1161.46|1162.87|1160.47|1164.35|1161.95|1162.76|1160.36|0
1657700700000|2022-07-13 08:25:00|1163.12|1160.72|1161.39|1158.99|1163.12|1160.72|1161.15|1158.75|0
1657701000000|2022-07-13 08:30:00|1161.64|1159.24|1158.68|1156.28|1161.89|1159.49|1158.19|1155.79|0
1657701300000|2022-07-13 08:35:00|1158.56|1156.16|1156.46|1154.06|1158.81|1156.41|1156.46|1154.06|0
1657701600000|2022-07-13 08:40:00|1156.71|1154.31|1158.93|1156.53|1159.17|1156.77|1156.71|1154.31|0
1657701900000|2022-07-13 08:45:00|1158.81|1156.41|1155.72|1153.32|1159.06|1156.66|1154.74|1152.34|0
1657702200000|2022-07-13 08:50:00|1155.97|1153.57|1154.98|1152.58|1156.22|1153.82|1154.62|1152.22|0
1657702500000|2022-07-13 08:55:00|1154.74|1152.34|1152.27|1149.87|1155.48|1153.08|1151.78|1149.38|0
1657702800000|2022-07-13 09:00:00|1152.65|1150.25|1152.65|1150.25|1154.37|1151.97|1152.03|1149.63|0
1657703100000|2022-07-13 09:05:00|1152.77|1150.37|1154.24|1151.84|1155.23|1152.83|1152.77|1150.37|0
1657703400000|2022-07-13 09:10:00|1154.49|1152.09|1154.74|1152.34|1155.72|1153.32|1153.5|1151.1|0
1657703700000|2022-07-13 09:15:00|1154.98|1152.58|1155.23|1152.83|1155.72|1153.32|1153.5|1151.1|0
1657704000000|2022-07-13 09:20:00|1155.48|1153.08|1155.23|1152.83|1155.48|1153.08|1153.26|1150.86|0
1657704300000|2022-07-13 09:25:00|1155.48|1153.08|1152.52|1150.12|1155.72|1153.32|1152.52|1150.12|0
1657704600000|2022-07-13 09:30:00|1152.65|1150.25|1153.14|1150.74|1154.24|1151.84|1152.52|1150.12|0
1657704900000|2022-07-13 09:35:00|1152.89|1150.49|1153.75|1151.35|1154.49|1152.09|1152.89|1150.49|0
1657705200000|2022-07-13 09:40:00|1154|1151.6|1156.71|1154.31|1156.95|1154.55|1153.63|1151.23|0
1657705500000|2022-07-13 09:45:00|1156.46|1154.06|1156.1|1153.7|1156.84|1154.44|1155.47|1153.07|0
1657705800000|2022-07-13 09:50:00|1155.97|1153.57|1155.72|1153.32|1157.57|1155.17|1155.23|1152.83|0
1657706100000|2022-07-13 09:55:00|1155.97|1153.57|1156.71|1154.31|1156.71|1154.31|1155.6|1153.2|0
1657706400000|2022-07-13 10:00:00|1156.95|1154.55|1157.2|1154.8|1158.19|1155.79|1155.85|1153.45|0
1657706700000|2022-07-13 10:05:00|1157.08|1154.68|1157.2|1154.8|1157.45|1155.05|1156.46|1154.06|0
1657707000000|2022-07-13 10:10:00|1157.33|1154.93|1157.45|1155.05|1158.19|1155.79|1156.71|1154.31|0
1657707300000|2022-07-13 10:15:00|1157.2|1154.8|1157.2|1154.8|1157.2|1154.8|1156.21|1153.81|0
1657707600000|2022-07-13 10:20:00|1157.08|1154.68|1157.2|1154.8|1157.69|1155.29|1156.46|1154.06|0
1657707900000|2022-07-13 10:25:00|1157.33|1154.93|1158.68|1156.28|1159.66|1157.26|1157.2|1154.8|0
1657708200000|2022-07-13 10:30:00|1158.92|1156.52|1159.55|1157.15|1160.4|1158|1158.92|1156.52|0
1657708500000|2022-07-13 10:35:00|1159.42|1157.02|1159.42|1157.02|1162.38|1159.98|1159.05|1156.65|0
1657708800000|2022-07-13 10:40:00|1159.66|1157.26|1157.69|1155.29|1159.66|1157.26|1157.44|1155.04|0
1657709100000|2022-07-13 10:45:00|1157.94|1155.54|1158.43|1156.03|1158.43|1156.03|1156.95|1154.55|0
1657709400000|2022-07-13 10:50:00|1158.18|1155.78|1159.05|1156.65|1159.05|1156.65|1157.44|1155.04|0
1657709700000|2022-07-13 10:55:00|1159.17|1156.77|1157.44|1155.04|1159.91|1157.51|1157.44|1155.04|0
1657710000000|2022-07-13 11:00:00|1157.33|1154.93|1158.18|1155.78|1159.42|1157.02|1157.33|1154.93|0
1657710300000|2022-07-13 11:05:00|1158.31|1155.91|1156.7|1154.3|1159.42|1157.02|1156.46|1154.06|0
1657710600000|2022-07-13 11:10:00|1156.83|1154.43|1154.49|1152.09|1157.2|1154.8|1153.5|1151.1|0
1657710900000|2022-07-13 11:15:00|1154.73|1152.33|1155.23|1152.83|1155.47|1153.07|1153.99|1151.59|0
1657711200000|2022-07-13 11:20:00|1155.11|1152.71|1159.3|1156.9|1159.42|1157.02|1154.61|1152.21|0
1657711500000|2022-07-13 11:25:00|1158.92|1156.52|1158.8|1156.4|1159.54|1157.14|1157.2|1154.8|0
1657711800000|2022-07-13 11:30:00|1159.05|1156.65|1157.44|1155.04|1159.91|1157.51|1157.2|1154.8|0
1657712100000|2022-07-13 11:35:00|1157.2|1154.8|1156.46|1154.06|1158.18|1155.78|1156.46|1154.06|0
1657712400000|2022-07-13 11:40:00|1156.21|1153.81|1153.99|1151.59|1156.21|1153.81|1153.25|1150.85|0
1657712700000|2022-07-13 11:45:00|1154.12|1151.72|1152.76|1150.36|1154.24|1151.84|1152.02|1149.62|0
1657713000000|2022-07-13 11:50:00|1152.51|1150.11|1152.7|1150.3|1154.48|1152.08|1152.51|1150.11|0
1657713300000|2022-07-13 11:55:00|1152.82|1150.42|1152.45|1150.05|1153.44|1151.04|1150.97|1148.57|0
1657713600000|2022-07-13 12:00:00|1152.58|1150.18|1148.39|1145.99|1153.93|1151.53|1145.55|1143.15|0
1657713900000|2022-07-13 12:05:00|1148.26|1145.86|1149.24|1146.84|1149.49|1147.09|1148.26|1145.86|0
1657714200000|2022-07-13 12:10:00|1149.74|1147.34|1151.46|1149.06|1152.94|1150.54|1149.24|1146.84|0
1657714500000|2022-07-13 12:15:00|1151.22|1148.82|1149.49|1147.09|1152.2|1149.8|1149.49|1147.09|0
1657714800000|2022-07-13 12:20:00|1149|1146.6|1148.01|1145.61|1149|1146.6|1146.29|1143.89|0
1657715100000|2022-07-13 12:25:00|1147.52|1145.12|1128.32|1125.92|1150.11|1147.71|1118.61|1116.21|0
1657715400000|2022-07-13 12:30:00|1150.6|1148.2|1222.1|1219.7|1226.59|1224.19|1150.6|1148.2|0
1657715700000|2022-07-13 12:35:00|1222.84|1220.44|1224.82|1222.42|1227.92|1225.52|1218.39|1215.99|0
1657716000000|2022-07-13 12:40:00|1224.58|1222.18|1227.05|1224.65|1231.75|1229.35|1221.11|1218.71|0
1657716300000|2022-07-13 12:45:00|1227.79|1225.39|1223.07|1220.67|1235.96|1233.56|1223.07|1220.67|0
1657716600000|2022-07-13 12:50:00|1223.57|1221.17|1222.09|1219.69|1227.03|1224.63|1220.85|1218.45|0
1657716900000|2022-07-13 12:55:00|1221.84|1219.44|1217.39|1214.99|1226.53|1224.13|1216.65|1214.25|0
1657717200000|2022-07-13 13:00:00|1218.87|1216.47|1209.6|1207.2|1223.81|1221.41|1209.6|1207.2|0
1657717500000|2022-07-13 13:05:00|1209.85|1207.45|1212.32|1209.92|1218.5|1216.1|1209.6|1207.2|0
1657717800000|2022-07-13 13:10:00|1212.07|1209.67|1212.15|1209.75|1215.53|1213.13|1209.36|1206.96|0
1657718100000|2022-07-13 13:15:00|1211.66|1209.26|1219.31|1216.91|1220.3|1217.9|1208.94|1206.54|0
1657718400000|2022-07-13 13:20:00|1219.07|1216.67|1221.79|1219.39|1224.26|1221.86|1216.97|1214.57|0
1657718700000|2022-07-13 13:25:00|1221.54|1219.14|1223.27|1220.87|1225|1222.6|1220.06|1217.66|0
1657719000000|2022-07-13 13:30:00|1222.53|1220.13|1214.3|1211.9|1226.73|1224.33|1210.91|1208.51|0
1657719300000|2022-07-13 13:35:00|1213.31|1210.91|1196.27|1193.87|1219.98|1217.58|1196.27|1193.87|0
1657719600000|2022-07-13 13:40:00|1196.52|1194.12|1207.74|1205.34|1208.48|1206.08|1196.27|1193.87|0
1657719900000|2022-07-13 13:45:00|1206.14|1203.74|1193.65|1191.25|1215.9|1213.5|1193.65|1191.25|0
1657720200000|2022-07-13 13:50:00|1193.41|1191.01|1198.28|1195.88|1200.32|1197.92|1187.24|1184.84|0
1657720500000|2022-07-13 13:55:00|1197.54|1195.14|1197.29|1194.89|1204.09|1201.69|1194.08|1191.68|0
1657720800000|2022-07-13 14:00:00|1198.03|1195.63|1201.74|1199.34|1210.89|1208.49|1195.56|1193.16|0
1657721100000|2022-07-13 14:05:00|1201.99|1199.59|1209.4|1207|1211.88|1209.48|1198.28|1195.88|0
1657721400000|2022-07-13 14:10:00|1209.9|1207.5|1206.12|1203.72|1211.88|1209.48|1201.49|1199.09|0
1657721700000|2022-07-13 14:15:00|1206.36|1203.96|1217.5|1215.1|1217.75|1215.35|1205.37|1202.97|0
1657722000000|2022-07-13 14:20:00|1218.24|1215.84|1218.84|1216.44|1221.71|1219.31|1212.9|1210.5|0
1657722300000|2022-07-13 14:25:00|1218.34|1215.94|1207.46|1205.06|1219.58|1217.18|1207.46|1205.06|0
1657722600000|2022-07-13 14:30:00|1208.94|1206.54|1195.84|1193.44|1211.17|1208.77|1192.63|1190.23|0
1657722900000|2022-07-13 14:35:00|1194.61|1192.21|1192.7|1190.3|1198.63|1196.23|1190.16|1187.76|0
1657723200000|2022-07-13 14:40:00|1193.19|1190.79|1178.61|1176.21|1194.18|1191.78|1178.61|1176.21|0
1657723500000|2022-07-13 14:45:00|1177.75|1175.35|1179.77|1177.37|1181.5|1179.1|1176.39|1173.99|0
1657723800000|2022-07-13 14:50:00|1179.03|1176.63|1179.64|1177.24|1180.63|1178.23|1170.99|1168.59|0
1657724100000|2022-07-13 14:55:00|1179.4|1177|1176.92|1174.52|1179.64|1177.24|1173.22|1170.82|0
1657724400000|2022-07-13 15:00:00|1176.68|1174.28|1177.91|1175.51|1181.13|1178.73|1174.45|1172.05|0
1657724700000|2022-07-13 15:05:00|1177.17|1174.77|1171.01|1168.61|1177.17|1174.77|1164.07|1161.67|0
1657725000000|2022-07-13 15:10:00|1171.25|1168.85|1168.29|1165.89|1171.75|1169.35|1166.44|1164.04|0
1657725300000|2022-07-13 15:15:00|1167.79|1165.39|1174.96|1172.56|1176.2|1173.8|1167.55|1165.15|0
1657725600000|2022-07-13 15:20:00|1174.22|1171.82|1176.69|1174.29|1176.69|1174.29|1171.25|1168.85|0
1657725900000|2022-07-13 15:25:00|1176.94|1174.54|1184.23|1181.83|1184.85|1182.45|1176.94|1174.54|0
1657726200000|2022-07-13 15:30:00|1184.73|1182.33|1186.53|1184.13|1186.53|1184.13|1180.6|1178.2|0
1657726500000|2022-07-13 15:35:00|1186.78|1184.38|1186.78|1184.38|1188.02|1185.62|1185.05|1182.65|0
1657726800000|2022-07-13 15:40:00|1187.03|1184.63|1189.25|1186.85|1189.99|1187.59|1184.8|1182.4|0
1657727100000|2022-07-13 15:45:00|1190.49|1188.09|1186.53|1184.13|1192.71|1190.31|1186.41|1184.01|0
1657727400000|2022-07-13 15:50:00|1186.29|1183.89|1183.32|1180.92|1187.03|1184.63|1178.13|1175.73|0
1657727700000|2022-07-13 15:55:00|1183.57|1181.17|1184.8|1182.4|1185.05|1182.65|1181.34|1178.94|0
1657728000000|2022-07-13 16:00:00|1184.31|1181.91|1178.38|1175.98|1186.53|1184.13|1178.13|1175.73|0
1657728300000|2022-07-13 16:05:00|1178.63|1176.23|1176.4|1174|1179.86|1177.46|1174.43|1172.03|0
1657728600000|2022-07-13 16:10:00|1176.65|1174.25|1183.32|1180.92|1184.07|1181.67|1176.65|1174.25|0
1657728900000|2022-07-13 16:15:00|1183.82|1181.42|1181.35|1178.95|1185.3|1182.9|1181.35|1178.95|0
1657729200000|2022-07-13 16:20:00|1181.1|1178.7|1177.89|1175.49|1184.31|1181.91|1177.4|1175|0
1657729500000|2022-07-13 16:25:00|1178.14|1175.74|1174.93|1172.53|1179.87|1177.47|1174.19|1171.79|0
1657729800000|2022-07-13 16:30:00|1174.68|1172.28|1172.21|1169.81|1177.15|1174.75|1170.48|1168.08|0
1657730100000|2022-07-13 16:35:00|1172.95|1170.55|1169.1|1166.7|1174.53|1172.13|1169.1|1166.7|0
1657730400000|2022-07-13 16:40:00|1168.61|1166.21|1171.45|1169.05|1173.79|1171.39|1168.61|1166.21|0
1657730700000|2022-07-13 16:45:00|1171.82|1169.42|1170.58|1168.18|1174.04|1171.64|1169.59|1167.19|0
1657731000000|2022-07-13 16:50:00|1170.83|1168.43|1166.63|1164.23|1172.8|1170.4|1166.14|1163.74|0
1657731300000|2022-07-13 16:55:00|1165.89|1163.49|1163.91|1161.51|1169.1|1166.7|1163.91|1161.51|0
1657731600000|2022-07-13 17:00:00|1163.67|1161.27|1157.62|1155.22|1167.62|1165.22|1153.3|1150.9|0
1657731900000|2022-07-13 17:05:00|1157|1154.6|1161.2|1158.8|1163.17|1160.77|1154.78|1152.38|0
1657732200000|2022-07-13 17:10:00|1161.69|1159.29|1156.29|1153.89|1162.68|1160.28|1156.29|1153.89|0
1657732500000|2022-07-13 17:15:00|1155.79|1153.39|1168.13|1165.73|1169.86|1167.46|1155.79|1153.39|0
1657732800000|2022-07-13 17:20:00|1167.89|1165.49|1164.43|1162.03|1170.11|1167.71|1164.43|1162.03|0
1657733100000|2022-07-13 17:25:00|1164.68|1162.28|1164.68|1162.28|1168.87|1166.47|1164.18|1161.78|0
1657733400000|2022-07-13 17:30:00|1164.92|1162.52|1167.89|1165.49|1170.6|1168.2|1164.92|1162.52|0
1657733700000|2022-07-13 17:35:00|1168.13|1165.73|1172.09|1169.69|1172.58|1170.18|1167.64|1165.24|0
1657734000000|2022-07-13 17:40:00|1172.33|1169.93|1166.41|1164.01|1172.33|1169.93|1165.42|1163.02|0
1657734300000|2022-07-13 17:45:00|1165.66|1163.26|1162.7|1160.3|1167.39|1164.99|1161.84|1159.44|0
1657734600000|2022-07-13 17:50:00|1162.46|1160.06|1165.91|1163.51|1165.91|1163.51|1161.22|1158.82|0
1657734900000|2022-07-13 17:55:00|1166.65|1164.25|1163.44|1161.04|1167.39|1164.99|1162.7|1160.3|0
1657735200000|2022-07-13 18:00:00|1163.69|1161.29|1185.18|1182.78|1185.68|1183.28|1163.69|1161.29|0
1657735500000|2022-07-13 18:05:00|1185.92|1183.52|1183.49|1181.09|1185.92|1183.52|1178.01|1175.61|0
1657735800000|2022-07-13 18:10:00|1183.25|1180.85|1175.59|1173.19|1183.99|1181.59|1175.34|1172.94|0
1657736100000|2022-07-13 18:15:00|1175.83|1173.43|1175.09|1172.69|1182.26|1179.86|1174.85|1172.45|0
1657736400000|2022-07-13 18:20:00|1175.59|1173.19|1171.64|1169.24|1179.29|1176.89|1170.15|1167.75|0
1657736700000|2022-07-13 18:25:00|1170.89|1168.49|1167.78|1165.38|1175.34|1172.94|1167.54|1165.14|0
1657737000000|2022-07-13 18:30:00|1167.04|1164.64|1161.36|1158.96|1167.61|1165.21|1160.87|1158.47|0
1657737300000|2022-07-13 18:35:00|1160.87|1158.47|1159.63|1157.23|1164.32|1161.92|1159.14|1156.74|0
1657737600000|2022-07-13 18:40:00|1159.39|1156.99|1162.84|1160.44|1162.84|1160.44|1157.9|1155.5|0
1657737900000|2022-07-13 18:45:00|1161.85|1159.45|1164.51|1162.11|1164.51|1162.11|1158.89|1156.49|0
1657738200000|2022-07-13 18:50:00|1164.26|1161.86|1165.75|1163.35|1165.99|1163.59|1159.82|1157.42|0
1657738500000|2022-07-13 18:55:00|1165.99|1163.59|1157.59|1155.19|1170.19|1167.79|1157.1|1154.7|0
1657738800000|2022-07-13 19:00:00|1157.35|1154.95|1158.33|1155.93|1162.78|1160.38|1156.36|1153.96|0
1657739100000|2022-07-13 19:05:00|1158.46|1156.06|1166.86|1164.46|1170.19|1167.79|1158.33|1155.93|0
1657739400000|2022-07-13 19:10:00|1167.48|1165.08|1162.53|1160.13|1167.97|1165.57|1161.3|1158.9|0
1657739700000|2022-07-13 19:15:00|1162.78|1160.38|1160.93|1158.53|1165.25|1162.85|1160.56|1158.16|0
1657740000000|2022-07-13 19:20:00|1160.8|1158.4|1163.27|1160.87|1165|1162.6|1159.82|1157.42|0
1657740300000|2022-07-13 19:25:00|1163.52|1161.12|1168.22|1165.82|1168.71|1166.31|1163.52|1161.12|0
1657740600000|2022-07-13 19:30:00|1168.71|1166.31|1176.37|1173.97|1176.62|1174.22|1166.73|1164.33|0
1657740900000|2022-07-13 19:35:00|1176.61|1174.21|1171.07|1168.67|1177.49|1175.09|1170.58|1168.18|0
1657741200000|2022-07-13 19:40:00|1171.56|1169.16|1177.49|1175.09|1178.24|1175.84|1171.56|1169.16|0
1657741500000|2022-07-13 19:45:00|1177.74|1175.34|1177|1174.6|1180.21|1177.81|1175.76|1173.36|0
1657741800000|2022-07-13 19:50:00|1178.48|1176.08|1176.01|1173.61|1181.7|1179.3|1174.53|1172.13|0
1657742100000|2022-07-13 19:55:00|1176.14|1173.74|1181.7|1179.3|1182.19|1179.79|1172.8|1170.4|0
1657742400000|2022-07-13 20:00:00|1182.44|1180.04|1182.19|1179.79|1183.67|1181.27|1180.95|1178.55|0
1657742700000|2022-07-13 20:05:00|1182.44|1180.04|1184.17|1181.77|1184.91|1182.51|1181.94|1179.54|0
1657743000000|2022-07-13 20:10:00|1183.67|1181.27|1187.13|1184.73|1187.13|1184.73|1182.68|1180.28|0
1657743300000|2022-07-13 20:15:00|1186.84|1184.04|1189.07|1186.27|1189.07|1186.27|1186.35|1183.55|0
1657743600000|2022-07-13 20:20:00|1189.31|1186.51|1188.82|1186.02|1189.56|1186.76|1188.57|1185.77|0
1657743900000|2022-07-13 20:25:00|1189.31|1186.51|1188.08|1185.28|1190.05|1187.25|1188.08|1185.28|0
1657744200000|2022-07-13 20:30:00|1188.32|1185.52|1188.08|1185.28|1188.32|1185.52|1187.58|1184.78|0
1657744500000|2022-07-13 20:35:00|1187.83|1185.03|1188.82|1186.02|1189.81|1187.01|1187.83|1185.03|0
1657744800000|2022-07-13 20:40:00|1188.7|1185.9|1189.81|1187.01|1189.81|1187.01|1188.32|1185.52|0
1657745100000|2022-07-13 20:45:00|1189.56|1186.76|1190.3|1187.5|1190.8|1188|1189.31|1186.51|0
1657745400000|2022-07-13 20:50:00|1190.05|1187.25|1189.06|1186.26|1190.8|1188|1188.82|1186.02|0
1657745700000|2022-07-13 20:55:00|1189.31|1186.51|1189.32|1186.52|1190.06|1187.26|1188.57|1185.77|0
1657746000000|2022-07-13 21:00:00|1189.65|1186.85|1189.72|1186.92|1189.87|1187.07|1189.65|1186.85|0
1657746300000|2022-07-13 21:05:00|1189.83|1187.03|1189.79|1186.99|1189.83|1187.03|1189.68|1186.88|0
1657746600000|2022-07-13 21:10:00|1189.83|1187.03|1190.37|1187.57|1190.8|1188|1189.83|1187.03|0
1657746900000|2022-07-13 21:15:00|1190.4|1187.6|1190.62|1187.82|1190.87|1188.07|1190.4|1187.6|0
1657747200000|2022-07-13 21:20:00|1190.44|1187.64|1190.59|1187.79|1190.65|1187.85|1190.26|1187.46|0
1657747500000|2022-07-13 21:25:00|1190.26|1187.46|1190.26|1187.46|1190.37|1187.57|1190.22|1187.42|0
1657747800000|2022-07-13 21:30:00|1190.29|1187.49|1190.44|1187.64|1190.44|1187.64|1190.09|1187.29|0
1657748100000|2022-07-13 21:35:00|1190.48|1187.68|1190.37|1187.57|1190.48|1187.68|1190.26|1187.46|0
1657748400000|2022-07-13 21:40:00|1190.26|1187.46|1190.26|1187.46|1190.26|1187.46|1190.26|1187.46|0
1657748700000|2022-07-13 21:45:00|1190.09|1187.29|1190.22|1187.42|1190.37|1187.57|1190.09|1187.29|0
1657749000000|2022-07-13 21:50:00|1190.26|1187.46|1190.33|1187.53|1190.33|1187.53|1190.22|1187.42|0
1657749300000|2022-07-13 21:55:00|1190.29|1187.49|1190.37|1187.57|1190.59|1187.79|1190.26|1187.46|0
1657749600000|2022-07-13 22:00:00|1191.04|1188.24|1191.16|1188.36|1192.53|1189.73|1189.68|1186.88|0
1657749900000|2022-07-13 22:05:00|1191.54|1188.74|1194.13|1191.33|1194.62|1191.82|1191.41|1188.61|0
1657750200000|2022-07-13 22:10:00|1194.26|1191.46|1193.02|1190.22|1194.38|1191.58|1192.89|1190.09|0
1657750500000|2022-07-13 22:15:00|1193.14|1190.34|1192.4|1189.6|1193.14|1190.34|1191.79|1188.99|0
1657750800000|2022-07-13 22:20:00|1192.15|1189.35|1192.65|1189.85|1193.39|1190.59|1191.9|1189.1|0
1657751100000|2022-07-13 22:25:00|1192.4|1189.6|1192.65|1189.85|1194.5|1191.7|1192.4|1189.6|0
1657751400000|2022-07-13 22:30:00|1192.89|1190.09|1196.85|1194.05|1196.85|1194.05|1192.65|1189.85|0
1657751700000|2022-07-13 22:35:00|1196.6|1193.8|1200.81|1198.01|1201.05|1198.25|1196.6|1193.8|0
1657752000000|2022-07-13 22:40:00|1200.31|1197.51|1201.3|1198.5|1201.3|1198.5|1199.07|1196.27|0
1657752300000|2022-07-13 22:45:00|1201.05|1198.25|1200.93|1198.13|1202.78|1199.98|1199.57|1196.77|0
1657752600000|2022-07-13 22:50:00|1200.81|1198.01|1199.82|1197.02|1200.81|1198.01|1198.33|1195.53|0
1657752900000|2022-07-13 22:55:00|1199.7|1196.9|1199.7|1196.9|1200.19|1197.39|1199.07|1196.27|0
1657753200000|2022-07-13 23:00:00|1199.57|1196.77|1197.84|1195.04|1200.06|1197.26|1196.6|1193.8|0
1657753500000|2022-07-13 23:05:00|1198.08|1195.28|1197.84|1195.04|1199.07|1196.27|1197.72|1194.92|0
1657753800000|2022-07-13 23:10:00|1198.08|1195.28|1203.03|1200.23|1203.28|1200.48|1198.08|1195.28|0
1657754100000|2022-07-13 23:15:00|1203.28|1200.48|1204.27|1201.47|1204.27|1201.47|1202.54|1199.74|0
1657754400000|2022-07-13 23:20:00|1204.02|1201.22|1201.79|1198.99|1204.27|1201.47|1201.55|1198.75|0
1657754700000|2022-07-13 23:25:00|1201.55|1198.75|1203.28|1200.48|1203.53|1200.73|1201.43|1198.63|0
1657755000000|2022-07-13 23:30:00|1203.53|1200.73|1202.54|1199.74|1203.53|1200.73|1201.3|1198.5|0
1657755300000|2022-07-13 23:35:00|1202.42|1199.62|1208.23|1205.43|1208.23|1205.43|1202.29|1199.49|0
1657755600000|2022-07-13 23:40:00|1208.11|1205.31|1208.11|1205.31|1210.21|1207.41|1207.98|1205.18|0
1657755900000|2022-07-13 23:45:00|1208.23|1205.43|1208.47|1205.67|1209.71|1206.91|1207.98|1205.18|0
1657756200000|2022-07-13 23:50:00|1208.35|1205.55|1207.12|1204.32|1208.72|1205.92|1206|1203.2|0
1657756500000|2022-07-13 23:55:00|1206.99|1204.19|1206.74|1203.94|1207.12|1204.32|1206|1203.2|0
1657756800000|2022-07-14 00:00:00|1206.99|1204.19|1203.03|1200.23|1209.96|1207.16|1202.78|1199.98|0
1657757100000|2022-07-14 00:05:00|1202.53|1199.73|1202.53|1199.73|1203.77|1200.97|1202.04|1199.24|0
1657757400000|2022-07-14 00:10:00|1202.29|1199.49|1202.04|1199.24|1203.77|1200.97|1201.79|1198.99|0
1657757700000|2022-07-14 00:15:00|1202.53|1199.73|1198.95|1196.15|1202.53|1199.73|1198.33|1195.53|0
1657758000000|2022-07-14 00:20:00|1199.07|1196.27|1200.06|1197.26|1200.31|1197.51|1197.59|1194.79|0
1657758300000|2022-07-14 00:25:00|1199.81|1197.01|1200.31|1197.51|1201.3|1198.5|1199.07|1196.27|0
1657758600000|2022-07-14 00:30:00|1200.55|1197.75|1200.31|1197.51|1200.8|1198|1198.58|1195.78|0
1657758900000|2022-07-14 00:35:00|1200.19|1197.39|1200.31|1197.51|1201.79|1198.99|1199.57|1196.77|0
1657759200000|2022-07-14 00:40:00|1200.06|1197.26|1199.81|1197.01|1200.31|1197.51|1198.58|1195.78|0
1657759500000|2022-07-14 00:45:00|1199.69|1196.89|1200.31|1197.51|1201.79|1198.99|1199.69|1196.89|0
1657759800000|2022-07-14 00:50:00|1200.06|1197.26|1199.2|1196.4|1200.55|1197.75|1198.33|1195.53|0
1657760100000|2022-07-14 00:55:00|1198.82|1196.02|1199.81|1197.01|1199.81|1197.01|1198.08|1195.28|0
1657760400000|2022-07-14 01:00:00|1199.56|1196.76|1198.33|1195.53|1200.8|1198|1198.33|1195.53|0
1657760700000|2022-07-14 01:05:00|1198.58|1195.78|1198.58|1195.78|1200.06|1197.26|1198.58|1195.78|0
1657761000000|2022-07-14 01:10:00|1198.33|1195.53|1197.83|1195.03|1199.07|1196.27|1196.84|1194.04|0
1657761300000|2022-07-14 01:15:00|1197.34|1194.54|1195.74|1192.94|1197.59|1194.79|1194.87|1192.07|0
1657761600000|2022-07-14 01:20:00|1195.61|1192.81|1194.12|1191.32|1196.1|1193.3|1193.13|1190.33|0
1657761900000|2022-07-14 01:25:00|1194.5|1191.7|1194.62|1191.82|1194.87|1192.07|1193.63|1190.83|0
1657762200000|2022-07-14 01:30:00|1194.37|1191.57|1195.11|1192.31|1196.35|1193.55|1193.88|1191.08|0
1657762500000|2022-07-14 01:35:00|1195.36|1192.56|1194.62|1191.82|1196.35|1193.55|1194|1191.2|0
1657762800000|2022-07-14 01:40:00|1194.5|1191.7|1195.36|1192.56|1196.35|1193.55|1194.5|1191.7|0
1657763100000|2022-07-14 01:45:00|1195.24|1192.44|1197.09|1194.29|1197.09|1194.29|1194.75|1191.95|0
1657763400000|2022-07-14 01:50:00|1196.97|1194.17|1196.6|1193.8|1198.57|1195.77|1196.35|1193.55|0
1657763700000|2022-07-14 01:55:00|1196.72|1193.92|1193.01|1190.21|1196.72|1193.92|1190.79|1187.99|0
1657764000000|2022-07-14 02:00:00|1192.39|1189.59|1192.64|1189.84|1193.26|1190.46|1191.65|1188.85|0
1657764300000|2022-07-14 02:05:00|1192.52|1189.72|1191.9|1189.1|1192.89|1190.09|1190.79|1187.99|0
1657764600000|2022-07-14 02:10:00|1192.03|1189.23|1192.14|1189.34|1192.52|1189.72|1190.91|1188.11|0
1657764900000|2022-07-14 02:15:00|1192.39|1189.59|1193.38|1190.58|1193.87|1191.07|1191.9|1189.1|0
1657765200000|2022-07-14 02:20:00|1193.13|1190.33|1191.16|1188.36|1193.26|1190.46|1190.91|1188.11|0
1657765500000|2022-07-14 02:25:00|1190.91|1188.11|1191.4|1188.6|1191.9|1189.1|1190.54|1187.74|0
1657765800000|2022-07-14 02:30:00|1191.65|1188.85|1189.42|1186.62|1191.9|1189.1|1188.44|1185.64|0
1657766100000|2022-07-14 02:35:00|1189.31|1186.51|1186.71|1183.91|1189.31|1186.51|1186.21|1183.41|0
1657766400000|2022-07-14 02:40:00|1187.2|1184.4|1187.69|1184.89|1188.44|1185.64|1185.72|1182.92|0
1657766700000|2022-07-14 02:45:00|1187.58|1184.78|1188.93|1186.13|1189.67|1186.87|1187.45|1184.65|0
1657767000000|2022-07-14 02:50:00|1188.68|1185.88|1190.17|1187.37|1190.17|1187.37|1188.19|1185.39|0
1657767300000|2022-07-14 02:55:00|1189.92|1187.12|1189.18|1186.38|1189.92|1187.12|1188.68|1185.88|0
1657767600000|2022-07-14 03:00:00|1188.93|1186.13|1186.95|1184.15|1189.18|1186.38|1186.95|1184.15|0
1657767900000|2022-07-14 03:05:00|1187.2|1184.4|1186.21|1183.41|1187.69|1184.89|1184.98|1182.18|0
1657768200000|2022-07-14 03:10:00|1185.96|1183.16|1186.34|1183.54|1187.69|1184.89|1185.6|1182.8|0
1657768500000|2022-07-14 03:15:00|1186.21|1183.41|1187.2|1184.4|1187.2|1184.4|1186.09|1183.29|0
1657768800000|2022-07-14 03:20:00|1187.08|1184.28|1184.97|1182.17|1187.08|1184.28|1183.74|1180.94|0
1657769100000|2022-07-14 03:25:00|1184.86|1182.06|1183|1180.2|1184.97|1182.17|1181.76|1178.96|0
1657769400000|2022-07-14 03:30:00|1183.13|1180.33|1183.24|1180.44|1184.23|1181.43|1182.5|1179.7|0
1657769700000|2022-07-14 03:35:00|1183|1180.2|1184.23|1181.43|1184.48|1181.68|1182.26|1179.46|0
1657770000000|2022-07-14 03:40:00|1184.11|1181.31|1182.75|1179.95|1184.97|1182.17|1181.02|1178.22|0
1657770300000|2022-07-14 03:45:00|1182.5|1179.7|1184.48|1181.68|1184.48|1181.68|1182.01|1179.21|0
1657770600000|2022-07-14 03:50:00|1184.23|1181.43|1184.97|1182.17|1185.22|1182.42|1183.74|1180.94|0
1657770900000|2022-07-14 03:55:00|1185.47|1182.67|1184.97|1182.17|1185.96|1183.16|1184.73|1181.93|0
1657771200000|2022-07-14 04:00:00|1184.61|1181.81|1184.23|1181.43|1184.73|1181.93|1183.24|1180.44|0
1657771500000|2022-07-14 04:05:00|1184.36|1181.56|1186.21|1183.41|1186.7|1183.9|1184.23|1181.43|0
1657771800000|2022-07-14 04:10:00|1186.34|1183.54|1186.95|1184.15|1187.2|1184.4|1185.47|1182.67|0
1657772100000|2022-07-14 04:15:00|1186.7|1183.9|1185.47|1182.67|1186.7|1183.9|1184.73|1181.93|0
1657772400000|2022-07-14 04:20:00|1185.71|1182.91|1185.96|1183.16|1186.7|1183.9|1185.71|1182.91|0
1657772700000|2022-07-14 04:25:00|1185.84|1183.04|1184.97|1182.17|1186.21|1183.41|1184.48|1181.68|0
1657773000000|2022-07-14 04:30:00|1184.85|1182.05|1183.74|1180.94|1184.97|1182.17|1183.49|1180.69|0
1657773300000|2022-07-14 04:35:00|1183.62|1180.82|1183.74|1180.94|1184.11|1181.31|1182.88|1180.08|0
1657773600000|2022-07-14 04:40:00|1183.49|1180.69|1183.62|1180.82|1183.74|1180.94|1183.24|1180.44|0
1657773900000|2022-07-14 04:45:00|1183.49|1180.69|1182.75|1179.95|1183.74|1180.94|1181.64|1178.84|0
1657774200000|2022-07-14 04:50:00|1182.63|1179.83|1183.98|1181.18|1184.48|1181.68|1182.38|1179.58|0
1657774500000|2022-07-14 04:55:00|1183.74|1180.94|1183.98|1181.18|1184.48|1181.68|1183.24|1180.44|0
1657774800000|2022-07-14 05:00:00|1183.62|1180.82|1182.5|1179.7|1184.85|1182.05|1182.01|1179.21|0
1657775100000|2022-07-14 05:05:00|1182.25|1179.45|1183.24|1180.44|1183.49|1180.69|1181.51|1178.71|0
1657775400000|2022-07-14 05:10:00|1183.37|1180.57|1182.99|1180.19|1183.98|1181.18|1182.75|1179.95|0
1657775700000|2022-07-14 05:15:00|1183.24|1180.44|1183.74|1180.94|1184.23|1181.43|1182.01|1179.21|0
1657776000000|2022-07-14 05:20:00|1183.86|1181.06|1186.45|1183.65|1186.95|1184.15|1183.74|1180.94|0
1657776300000|2022-07-14 05:25:00|1186.7|1183.9|1186.45|1183.65|1187.69|1184.89|1185.96|1183.16|0
1657776600000|2022-07-14 05:30:00|1186.33|1183.53|1185.71|1182.91|1187.19|1184.39|1185.46|1182.66|0
1657776900000|2022-07-14 05:35:00|1185.84|1183.04|1188.56|1185.76|1188.56|1185.76|1185.71|1182.91|0
1657777200000|2022-07-14 05:40:00|1188.43|1185.63|1192.39|1189.59|1192.39|1189.59|1188.43|1185.63|0
1657777500000|2022-07-14 05:45:00|1192.63|1189.83|1192.14|1189.34|1193.37|1190.57|1191.64|1188.84|0
1657777800000|2022-07-14 05:50:00|1192.02|1189.22|1193.37|1190.57|1194.12|1191.32|1191.64|1188.84|0
1657778100000|2022-07-14 05:55:00|1193.26|1190.46|1193.26|1190.46|1194.24|1191.44|1192.14|1189.34|0
1657778400000|2022-07-14 06:00:00|1192.88|1190.08|1195.48|1192.68|1197.08|1194.28|1192.14|1189.34|0
1657778700000|2022-07-14 06:05:00|1195.6|1192.8|1191.03|1188.23|1195.85|1193.05|1190.41|1187.61|0
1657779000000|2022-07-14 06:10:00|1191.15|1188.35|1190.41|1187.61|1191.89|1189.09|1189.17|1186.37|0
1657779300000|2022-07-14 06:15:00|1190.65|1187.85|1194.99|1192.19|1195.1|1192.3|1190.65|1187.85|0
1657779600000|2022-07-14 06:20:00|1194.86|1192.06|1196.65|1193.85|1197.89|1195.09|1193.87|1191.07|0
1657779900000|2022-07-14 06:25:00|1196.47|1193.67|1195.92|1193.12|1197.65|1194.85|1194.43|1191.63|0
1657780200000|2022-07-14 06:30:00|1196.66|1193.86|1198.88|1196.08|1200.12|1197.32|1195.67|1192.87|0
1657780500000|2022-07-14 06:35:00|1199.01|1196.21|1199.38|1196.58|1200.37|1197.57|1198.39|1195.59|0
1657780800000|2022-07-14 06:40:00|1199.63|1196.83|1198.14|1195.34|1200.12|1197.32|1197.65|1194.85|0
1657781100000|2022-07-14 06:45:00|1198.39|1195.59|1195.14|1192.34|1198.39|1195.59|1194.19|1191.39|0
1657781400000|2022-07-14 06:50:00|1195.39|1192.59|1196.62|1193.82|1196.62|1193.82|1194.64|1191.84|0
1657781700000|2022-07-14 06:55:00|1196.87|1194.07|1196.87|1194.07|1197.86|1195.06|1194.89|1192.09|0
1657782000000|2022-07-14 07:00:00|1196.62|1193.82|1198.11|1195.31|1198.23|1195.43|1193.16|1190.36|0
1657782300000|2022-07-14 07:05:00|1198.4|1196|1205.82|1203.42|1205.95|1203.55|1198.15|1195.75|0
1657782600000|2022-07-14 07:10:00|1206.07|1203.67|1203.54|1201.14|1207.06|1204.66|1200.57|1198.17|0
1657782900000|2022-07-14 07:15:00|1203.66|1201.26|1197.72|1195.32|1204.53|1202.13|1195.5|1193.1|0
1657783200000|2022-07-14 07:20:00|1197.48|1195.08|1195.4|1193|1197.6|1195.2|1195.25|1192.85|0
1657783500000|2022-07-14 07:25:00|1195.53|1193.13|1195.15|1192.75|1197.38|1194.98|1193.55|1191.15|0
1657783800000|2022-07-14 07:30:00|1195.53|1193.13|1199.24|1196.84|1200.22|1197.82|1193.91|1191.51|0
1657784100000|2022-07-14 07:35:00|1198.86|1196.46|1198.99|1196.59|1199.35|1196.95|1193.67|1191.27|0
1657784400000|2022-07-14 07:40:00|1199.35|1196.95|1199.6|1197.2|1201.58|1199.18|1197.01|1194.61|0
1657784700000|2022-07-14 07:45:00|1199.73|1197.33|1204.68|1202.28|1204.68|1202.28|1199.48|1197.08|0
1657785000000|2022-07-14 07:50:00|1204.43|1202.03|1206.78|1204.38|1207.77|1205.37|1203.56|1201.16|0
1657785300000|2022-07-14 07:55:00|1206.28|1203.88|1207.77|1205.37|1208.76|1206.36|1205.54|1203.14|0
1657785600000|2022-07-14 08:00:00|1207.65|1205.25|1203.56|1201.16|1210.98|1208.58|1202.57|1200.17|0
1657785900000|2022-07-14 08:05:00|1203.06|1200.66|1204.05|1201.65|1206.78|1204.38|1203.06|1200.66|0
1657786200000|2022-07-14 08:10:00|1203.56|1201.16|1204.55|1202.15|1206.28|1203.88|1203.31|1200.91|0
1657786500000|2022-07-14 08:15:00|1204.3|1201.9|1205.54|1203.14|1208.01|1205.61|1203.31|1200.91|0
1657786800000|2022-07-14 08:20:00|1205.29|1202.89|1213.59|1211.19|1213.59|1211.19|1205.29|1202.89|0
1657787100000|2022-07-14 08:25:00|1213.71|1211.31|1212.72|1210.32|1214.45|1212.05|1211.72|1209.32|0
1657787400000|2022-07-14 08:30:00|1213.59|1211.19|1216.18|1213.78|1217.05|1214.65|1213.59|1211.19|0
1657787700000|2022-07-14 08:35:00|1215.93|1213.53|1221.98|1219.58|1221.98|1219.58|1213.71|1211.31|0
1657788000000|2022-07-14 08:40:00|1221.86|1219.46|1228.17|1225.77|1228.17|1225.77|1221.36|1218.96|0
1657788300000|2022-07-14 08:45:00|1228.42|1226.02|1225.81|1223.41|1228.42|1226.02|1223.96|1221.56|0
1657788600000|2022-07-14 08:50:00|1226.06|1223.66|1227.54|1225.14|1228.78|1226.38|1224.82|1222.42|0
1657788900000|2022-07-14 08:55:00|1227.79|1225.39|1226.31|1223.91|1229.52|1227.12|1222.1|1219.7|0
1657789200000|2022-07-14 09:00:00|1226.06|1223.66|1224.08|1221.68|1227.3|1224.9|1224.08|1221.68|0
1657789500000|2022-07-14 09:05:00|1223.96|1221.56|1222.84|1220.44|1225.56|1223.16|1222.84|1220.44|0
1657789800000|2022-07-14 09:10:00|1222.72|1220.32|1224.21|1221.81|1224.7|1222.3|1221.61|1219.21|0
1657790100000|2022-07-14 09:15:00|1224.08|1221.68|1225.44|1223.04|1226.8|1224.4|1223.47|1221.07|0
1657790400000|2022-07-14 09:20:00|1225.56|1223.16|1228.78|1226.38|1229.65|1227.25|1223.58|1221.18|0
1657790700000|2022-07-14 09:25:00|1228.91|1226.51|1226.3|1223.9|1228.91|1226.51|1224.32|1221.92|0
1657791000000|2022-07-14 09:30:00|1226.43|1224.03|1227.42|1225.02|1227.79|1225.39|1223.58|1221.18|0
1657791300000|2022-07-14 09:35:00|1227.17|1224.77|1224.82|1222.42|1228.53|1226.13|1224.57|1222.17|0
1657791600000|2022-07-14 09:40:00|1224.7|1222.3|1221.35|1218.95|1225.56|1223.16|1220.49|1218.09|0
1657791900000|2022-07-14 09:45:00|1221.6|1219.2|1220.36|1217.96|1221.85|1219.45|1220.36|1217.96|0
1657792200000|2022-07-14 09:50:00|1220.61|1218.21|1218.14|1215.74|1223.08|1220.68|1218.14|1215.74|0
1657792500000|2022-07-14 09:55:00|1218.38|1215.98|1217.48|1215.08|1219.21|1216.81|1216.91|1214.51|0
1657792800000|2022-07-14 10:00:00|1217.36|1214.96|1218.47|1216.07|1219.46|1217.06|1217.36|1214.96|0
1657793100000|2022-07-14 10:05:00|1218.22|1215.82|1218.72|1216.32|1218.72|1216.32|1216|1213.6|0
1657793400000|2022-07-14 10:10:00|1218.97|1216.57|1221.19|1218.79|1222.18|1219.78|1217.98|1215.58|0
1657793700000|2022-07-14 10:15:00|1221.32|1218.92|1221.32|1218.92|1222.43|1220.03|1219.21|1216.81|0
1657794000000|2022-07-14 10:20:00|1221.44|1219.04|1222.07|1219.67|1222.68|1220.28|1218.72|1216.32|0
1657794300000|2022-07-14 10:25:00|1222.43|1220.03|1221.19|1218.79|1222.43|1220.03|1220.58|1218.18|0
1657794600000|2022-07-14 10:30:00|1221.07|1218.67|1219.96|1217.56|1222.93|1220.53|1219.71|1217.31|0
1657794900000|2022-07-14 10:35:00|1219.71|1217.31|1219.21|1216.81|1220.95|1218.55|1218.35|1215.95|0
1657795200000|2022-07-14 10:40:00|1219.46|1217.06|1221.94|1219.54|1222.31|1219.91|1217.97|1215.57|0
1657795500000|2022-07-14 10:45:00|1221.44|1219.04|1230.21|1227.81|1230.82|1228.42|1219.68|1217.28|0
1657795800000|2022-07-14 10:50:00|1230.08|1227.68|1230.57|1228.17|1234.54|1232.14|1230.08|1227.68|0
1657796100000|2022-07-14 10:55:00|1229.34|1226.94|1230.59|1228.19|1232.69|1230.29|1227.12|1224.72|0
1657796400000|2022-07-14 11:00:00|1229.73|1227.33|1227.25|1224.85|1230.34|1227.94|1224.64|1222.24|0
1657796700000|2022-07-14 11:05:00|1227.12|1224.72|1229.35|1226.95|1231.21|1228.81|1226.51|1224.11|0
1657797000000|2022-07-14 11:10:00|1229.85|1227.45|1228.49|1226.09|1232.82|1230.42|1228.11|1225.71|0
1657797300000|2022-07-14 11:15:00|1228.61|1226.21|1227.99|1225.59|1230.34|1227.94|1226.87|1224.47|0
1657797600000|2022-07-14 11:20:00|1228.11|1225.71|1228.36|1225.96|1230.84|1228.44|1226.87|1224.47|0
1657797900000|2022-07-14 11:25:00|1228.74|1226.34|1229.48|1227.08|1232.82|1230.42|1228.61|1226.21|0
1657798200000|2022-07-14 11:30:00|1227.12|1224.72|1231.08|1228.68|1234.55|1232.15|1225.14|1222.74|0
1657798500000|2022-07-14 11:35:00|1231.58|1229.18|1233.31|1230.91|1234.8|1232.4|1231.58|1229.18|0
1657798800000|2022-07-14 11:40:00|1233.81|1231.41|1234.31|1231.91|1234.68|1232.28|1229.85|1227.45|0
1657799100000|2022-07-14 11:45:00|1234.55|1232.15|1232.63|1230.23|1234.68|1232.28|1231.33|1228.93|0
1657799400000|2022-07-14 11:50:00|1232.88|1230.48|1233.62|1231.22|1234.12|1231.72|1231.64|1229.24|0
1657799700000|2022-07-14 11:55:00|1233.37|1230.97|1233.62|1231.22|1234.61|1232.21|1231.64|1229.24|0
1657800000000|2022-07-14 12:00:00|1233.75|1231.35|1236.48|1234.08|1237.83|1235.43|1231.14|1228.74|0
1657800300000|2022-07-14 12:05:00|1236.35|1233.95|1239.61|1237.21|1241.3|1238.9|1235.85|1233.45|0
1657800600000|2022-07-14 12:10:00|1239.37|1236.97|1234.66|1232.26|1239.37|1236.97|1233.92|1231.52|0
1657800900000|2022-07-14 12:15:00|1234.79|1232.39|1232.81|1230.41|1235.4|1233|1232.43|1230.03|0
1657801200000|2022-07-14 12:20:00|1232.93|1230.53|1233.42|1231.02|1233.92|1231.52|1230.2|1227.8|0
1657801500000|2022-07-14 12:25:00|1233.8|1231.4|1232.56|1230.16|1234.79|1232.39|1231.94|1229.54|0
1657801800000|2022-07-14 12:30:00|1232.68|1230.28|1225.58|1223.18|1240.49|1238.09|1224.58|1222.18|0
1657802100000|2022-07-14 12:35:00|1225.46|1223.06|1224.09|1221.69|1228.8|1226.4|1221.24|1218.84|0
1657802400000|2022-07-14 12:40:00|1223.59|1221.19|1229.6|1227.2|1230.28|1227.88|1223.59|1221.19|0
1657802700000|2022-07-14 12:45:00|1230.09|1227.69|1231.33|1228.93|1233.81|1231.41|1229.1|1226.7|0
1657803000000|2022-07-14 12:50:00|1231.58|1229.18|1229.6|1227.2|1232.57|1230.17|1228.61|1226.21|0
1657803300000|2022-07-14 12:55:00|1229.84|1227.44|1231.33|1228.93|1234.8|1232.4|1229.1|1226.7|0
1657803600000|2022-07-14 13:00:00|1231.71|1229.31|1229.48|1227.08|1233.81|1231.41|1228.36|1225.96|0
1657803900000|2022-07-14 13:05:00|1229.6|1227.2|1236.04|1233.64|1236.29|1233.89|1228.61|1226.21|0
1657804200000|2022-07-14 13:10:00|1235.67|1233.27|1237.14|1234.74|1239.12|1236.72|1235.05|1232.65|0
1657804500000|2022-07-14 13:15:00|1237.39|1234.99|1233.18|1230.78|1237.39|1234.99|1232.43|1230.03|0
1657804800000|2022-07-14 13:20:00|1233.67|1231.27|1231.69|1229.29|1234.05|1231.65|1230.2|1227.8|0
1657805100000|2022-07-14 13:25:00|1231.94|1229.54|1234.29|1231.89|1234.66|1232.26|1229.46|1227.06|0
1657805400000|2022-07-14 13:30:00|1234.66|1232.26|1238.87|1236.47|1241.85|1239.45|1227.73|1225.33|0
1657805700000|2022-07-14 13:35:00|1238.26|1235.86|1248.54|1246.14|1249.78|1247.38|1237.39|1234.99|0
1657806000000|2022-07-14 13:40:00|1250.02|1247.62|1252.29|1249.89|1254.03|1251.63|1248.54|1246.14|0
1657806300000|2022-07-14 13:45:00|1252.54|1250.14|1244.61|1242.21|1253.04|1250.64|1241.14|1238.74|0
1657806600000|2022-07-14 13:50:00|1245.11|1242.71|1242.63|1240.23|1246.84|1244.44|1236.69|1234.29|0
1657806900000|2022-07-14 13:55:00|1242.13|1239.73|1248.08|1245.68|1248.08|1245.68|1239.9|1237.5|0
1657807200000|2022-07-14 14:00:00|1248.58|1246.18|1257.99|1255.59|1258.24|1255.84|1248.58|1246.18|0
1657807500000|2022-07-14 14:05:00|1258.24|1255.84|1257.3|1254.9|1259.28|1256.88|1255.57|1253.17|0
1657807800000|2022-07-14 14:10:00|1257.8|1255.4|1255.32|1252.92|1261.02|1258.62|1254.58|1252.18|0
1657808100000|2022-07-14 14:15:00|1255.57|1253.17|1258.29|1255.89|1260.03|1257.63|1253.58|1251.18|0
1657808400000|2022-07-14 14:20:00|1258.54|1256.14|1252.59|1250.19|1258.54|1256.14|1251.35|1248.95|0
1657808700000|2022-07-14 14:25:00|1253.34|1250.94|1252.1|1249.7|1255.07|1252.67|1249.87|1247.47|0
1657809000000|2022-07-14 14:30:00|1252.34|1249.94|1253.34|1250.94|1256.81|1254.41|1245.66|1243.26|0
1657809300000|2022-07-14 14:35:00|1253.09|1250.69|1252.04|1249.64|1257.74|1255.34|1251.54|1249.14|0
1657809600000|2022-07-14 14:40:00|1252.29|1249.89|1251.05|1248.65|1252.29|1249.89|1247.08|1244.68|0
1657809900000|2022-07-14 14:45:00|1251.54|1249.14|1248.82|1246.42|1254.77|1252.37|1248.2|1245.8|0
1657810200000|2022-07-14 14:50:00|1247.83|1245.43|1241.89|1239.49|1251.05|1248.65|1241.4|1239|0
1657810500000|2022-07-14 14:55:00|1242.88|1240.48|1248.83|1246.43|1250.56|1248.16|1242.63|1240.23|0
1657810800000|2022-07-14 15:00:00|1248.58|1246.18|1243.87|1241.47|1248.83|1246.43|1238.18|1235.78|0
1657811100000|2022-07-14 15:05:00|1244.37|1241.97|1235.7|1233.3|1244.62|1242.22|1235.7|1233.3|0
1657811400000|2022-07-14 15:10:00|1236.19|1233.79|1238.92|1236.52|1240.4|1238|1234.21|1231.81|0
1657811700000|2022-07-14 15:15:00|1239.41|1237.01|1233.47|1231.07|1243.13|1240.73|1233.22|1230.82|0
1657812000000|2022-07-14 15:20:00|1233.72|1231.32|1231.49|1229.09|1235.45|1233.05|1227.03|1224.63|0
1657812300000|2022-07-14 15:25:00|1231.74|1229.34|1229.26|1226.86|1232.48|1230.08|1228.77|1226.37|0
1657812600000|2022-07-14 15:30:00|1229.76|1227.36|1233.37|1230.97|1233.86|1231.46|1227.78|1225.38|0
1657812900000|2022-07-14 15:35:00|1233.12|1230.72|1230.64|1228.24|1236.59|1234.19|1228.91|1226.51|0
1657813200000|2022-07-14 15:40:00|1230.52|1228.12|1215.79|1213.39|1230.52|1228.12|1211.58|1209.18|0
1657813500000|2022-07-14 15:45:00|1216.28|1213.88|1216.73|1214.33|1218.76|1216.36|1214.8|1212.4|0
1657813800000|2022-07-14 15:50:00|1216.98|1214.58|1217.72|1215.32|1218.46|1216.06|1213.02|1210.62|0
1657814100000|2022-07-14 15:55:00|1217.47|1215.07|1214.25|1211.85|1219.21|1216.81|1212.28|1209.88|0
1657814400000|2022-07-14 16:00:00|1213.76|1211.36|1215.49|1213.09|1217.72|1215.32|1211.78|1209.38|0
1657814700000|2022-07-14 16:05:00|1215.74|1213.34|1220.2|1217.8|1221.68|1219.28|1215.49|1213.09|0
1657815000000|2022-07-14 16:10:00|1219.7|1217.3|1217.65|1215.25|1220.44|1218.04|1216.17|1213.77|0
1657815300000|2022-07-14 16:15:00|1217.16|1214.76|1217.9|1215.5|1222.11|1219.71|1214.44|1212.04|0
1657815600000|2022-07-14 16:20:00|1218.4|1216|1221.86|1219.46|1221.86|1219.46|1214.68|1212.28|0
1657815900000|2022-07-14 16:25:00|1221.37|1218.97|1229.05|1226.65|1229.3|1226.9|1221.37|1218.97|0
1657816200000|2022-07-14 16:30:00|1228.55|1226.15|1226.82|1224.42|1228.55|1226.15|1223.6|1221.2|0
1657816500000|2022-07-14 16:35:00|1227.07|1224.67|1226.32|1223.92|1229.05|1226.65|1225.33|1222.93|0
1657816800000|2022-07-14 16:40:00|1226.08|1223.68|1229.3|1226.9|1231.53|1229.13|1226.08|1223.68|0
1657817100000|2022-07-14 16:45:00|1228.8|1226.4|1238.47|1236.07|1238.72|1236.32|1228.06|1225.66|0
1657817400000|2022-07-14 16:50:00|1238.72|1236.32|1233.85|1231.45|1239.46|1237.06|1233.11|1230.71|0
1657817700000|2022-07-14 16:55:00|1233.6|1231.2|1231.75|1229.35|1236.08|1233.68|1231.38|1228.98|0
1657818000000|2022-07-14 17:00:00|1231.62|1229.22|1235.09|1232.69|1236.58|1234.18|1231.13|1228.73|0
1657818300000|2022-07-14 17:05:00|1235.59|1233.19|1231.62|1229.22|1238.56|1236.16|1231.38|1228.98|0
1657818600000|2022-07-14 17:10:00|1231.87|1229.47|1232.4|1230|1236.83|1234.43|1231.87|1229.47|0
1657818900000|2022-07-14 17:15:00|1232.65|1230.25|1224.97|1222.57|1234.63|1232.23|1223.24|1220.84|0
1657819200000|2022-07-14 17:20:00|1224.36|1221.96|1224.4|1222|1224.64|1222.24|1221.27|1218.87|0
1657819500000|2022-07-14 17:25:00|1224.89|1222.49|1219.69|1217.29|1224.89|1222.49|1218.95|1216.55|0
1657819800000|2022-07-14 17:30:00|1219.94|1217.54|1226.63|1224.23|1227.12|1224.72|1219.94|1217.54|0
1657820100000|2022-07-14 17:35:00|1226.87|1224.47|1220.93|1218.53|1226.87|1224.47|1219.69|1217.29|0
1657820400000|2022-07-14 17:40:00|1220.68|1218.28|1217.46|1215.06|1221.18|1218.78|1215.98|1213.58|0
1657820700000|2022-07-14 17:45:00|1216.97|1214.57|1216.17|1213.77|1219.2|1216.8|1215.43|1213.03|0
1657821000000|2022-07-14 17:50:00|1215.92|1213.52|1218.15|1215.75|1221.62|1219.22|1212.95|1210.55|0
1657821300000|2022-07-14 17:55:00|1217.16|1214.76|1214.68|1212.28|1217.65|1215.25|1213.2|1210.8|0
1657821600000|2022-07-14 18:00:00|1214.93|1212.53|1211.46|1209.06|1215.92|1213.52|1210.23|1207.83|0
1657821900000|2022-07-14 18:05:00|1211.96|1209.56|1209.68|1207.28|1212.45|1210.05|1207.75|1205.35|0
1657822200000|2022-07-14 18:10:00|1210.42|1208.02|1211.16|1208.76|1213.89|1211.49|1209.43|1207.03|0
1657822500000|2022-07-14 18:15:00|1210.91|1208.51|1201.51|1199.11|1212.4|1210|1200.02|1197.62|0
1657822800000|2022-07-14 18:20:00|1201.01|1198.61|1197.5|1195.1|1201.01|1198.61|1195.27|1192.87|0
1657823100000|2022-07-14 18:25:00|1196.51|1194.11|1194.03|1191.63|1199.72|1197.32|1193.29|1190.89|0
1657823400000|2022-07-14 18:30:00|1193.54|1191.14|1193.04|1190.64|1196.26|1193.86|1191.8|1189.4|0
1657823700000|2022-07-14 18:35:00|1192.79|1190.39|1187.79|1185.39|1192.79|1190.39|1187.72|1185.32|0
1657824000000|2022-07-14 18:40:00|1187.54|1185.14|1195.96|1193.56|1197.44|1195.04|1187.54|1185.14|0
1657824300000|2022-07-14 18:45:00|1196.2|1193.8|1194.72|1192.32|1198.68|1196.28|1194.47|1192.07|0
1657824600000|2022-07-14 18:50:00|1194.47|1192.07|1197.94|1195.54|1199.42|1197.02|1194.47|1192.07|0
1657824900000|2022-07-14 18:55:00|1197.69|1195.29|1193.23|1190.83|1197.69|1195.29|1190.51|1188.11|0
1657825200000|2022-07-14 19:00:00|1192.24|1189.84|1194.47|1192.07|1195.21|1192.81|1189.77|1187.37|0
1657825500000|2022-07-14 19:05:00|1194.72|1192.32|1198.92|1196.52|1199.41|1197.01|1193.47|1191.07|0
1657825800000|2022-07-14 19:10:00|1199.17|1196.77|1192.98|1190.58|1199.66|1197.26|1192.24|1189.84|0
1657826100000|2022-07-14 19:15:00|1192.73|1190.33|1193.97|1191.57|1197.93|1195.53|1191.99|1189.59|0
1657826400000|2022-07-14 19:20:00|1193.47|1191.07|1187.29|1184.89|1194.46|1192.06|1186.79|1184.39|0
1657826700000|2022-07-14 19:25:00|1186.79|1184.39|1186.05|1183.65|1190.01|1187.61|1186.05|1183.65|0
1657827000000|2022-07-14 19:30:00|1185.8|1183.4|1190.5|1188.1|1190.5|1188.1|1185.55|1183.15|0
1657827300000|2022-07-14 19:35:00|1191.74|1189.34|1194.96|1192.56|1196.94|1194.54|1190.63|1188.23|0
1657827600000|2022-07-14 19:40:00|1195.95|1193.55|1193.47|1191.07|1196.94|1194.54|1192.48|1190.08|0
1657827900000|2022-07-14 19:45:00|1194.71|1192.31|1194.46|1192.06|1199.17|1196.77|1191.99|1189.59|0
1657828200000|2022-07-14 19:50:00|1192.73|1190.33|1190.75|1188.35|1193.22|1190.82|1189.76|1187.36|0
1657828500000|2022-07-14 19:55:00|1191.49|1189.09|1192.23|1189.83|1194.46|1192.06|1187.04|1184.64|0
1657828800000|2022-07-14 20:00:00|1191|1188.6|1187.04|1184.64|1191.24|1188.84|1186.79|1184.39|0
1657829100000|2022-07-14 20:05:00|1186.79|1184.39|1189.02|1186.62|1190.5|1188.1|1186.79|1184.39|0
1657829400000|2022-07-14 20:10:00|1189.51|1187.11|1187.53|1185.13|1191.49|1189.09|1187.53|1185.13|0
1657829700000|2022-07-14 20:15:00|1188.23|1185.43|1190.7|1187.9|1190.7|1187.9|1188.23|1185.43|0
1657830000000|2022-07-14 20:20:00|1190.95|1188.15|1190.95|1188.15|1191.44|1188.64|1189.96|1187.16|0
1657830300000|2022-07-14 20:25:00|1190.7|1187.9|1190.45|1187.65|1190.95|1188.15|1190.45|1187.65|0
1657830600000|2022-07-14 20:30:00|1190.7|1187.9|1190.95|1188.15|1190.95|1188.15|1190.45|1187.65|0
1657830900000|2022-07-14 20:35:00|1190.7|1187.9|1188.97|1186.17|1190.95|1188.15|1188.72|1185.92|0
1657831200000|2022-07-14 20:40:00|1188.72|1185.92|1187.73|1184.93|1188.97|1186.17|1187.24|1184.44|0
1657831500000|2022-07-14 20:45:00|1187.98|1185.18|1188.23|1185.43|1188.72|1185.92|1187.98|1185.18|0
1657831800000|2022-07-14 20:50:00|1187.98|1185.18|1188.97|1186.17|1188.97|1186.17|1187.73|1184.93|0
1657832100000|2022-07-14 20:55:00|1189.22|1186.42|1189.34|1186.54|1190.2|1187.4|1188.97|1186.17|0
1657832400000|2022-07-14 21:00:00|1189.65|1186.85|1190.13|1187.33|1190.7|1187.9|1189.29|1186.49|0
1657832700000|2022-07-14 21:05:00|1190.16|1187.36|1190.05|1187.25|1190.37|1187.57|1190.05|1187.25|0
1657833000000|2022-07-14 21:10:00|1190.16|1187.36|1190.09|1187.29|1190.23|1187.43|1190.02|1187.22|0
1657833300000|2022-07-14 21:15:00|1189.98|1187.18|1189.87|1187.07|1190.05|1187.25|1189.87|1187.07|0
1657833600000|2022-07-14 21:20:00|1189.98|1187.18|1189.98|1187.18|1189.98|1187.18|1189.87|1187.07|0
1657833900000|2022-07-14 21:25:00|1190.02|1187.22|1189.83|1187.03|1190.02|1187.22|1189.76|1186.96|0
1657834200000|2022-07-14 21:30:00|1189.87|1187.07|1189.8|1187|1189.87|1187.07|1189.8|1187|0
1657834500000|2022-07-14 21:35:00|1189.76|1186.96|1189.73|1186.93|1189.76|1186.96|1189.69|1186.89|0
1657834800000|2022-07-14 21:40:00|1189.69|1186.89|1189.47|1186.67|1189.69|1186.89|1189.43|1186.63|0
1657835100000|2022-07-14 21:45:00|1189.36|1186.56|1189.21|1186.41|1189.47|1186.67|1189.21|1186.41|0
1657835400000|2022-07-14 21:50:00|1189.14|1186.34|1189.14|1186.34|1189.21|1186.41|1189.14|1186.34|0
1657835700000|2022-07-14 21:55:00|1189.18|1186.38|1189.18|1186.38|1189.18|1186.38|1189.1|1186.3|0
1657836000000|2022-07-14 22:00:00|1188.1|1185.3|1186.74|1183.94|1188.1|1185.3|1184.76|1181.96|0
1657836300000|2022-07-14 22:05:00|1187.23|1184.43|1184.76|1181.96|1187.98|1185.18|1184.76|1181.96|0
1657836600000|2022-07-14 22:10:00|1185.01|1182.21|1185.5|1182.7|1186|1183.2|1184.89|1182.09|0
1657836900000|2022-07-14 22:15:00|1185.38|1182.58|1182.78|1179.98|1185.38|1182.58|1182.78|1179.98|0
1657837200000|2022-07-14 22:20:00|1183.52|1180.72|1183.52|1180.72|1185.5|1182.7|1182.78|1179.98|0
1657837500000|2022-07-14 22:25:00|1183.65|1180.85|1183.27|1180.47|1183.77|1180.97|1182.29|1179.49|0
1657837800000|2022-07-14 22:30:00|1183.03|1180.23|1182.28|1179.48|1183.03|1180.23|1182.04|1179.24|0
1657838100000|2022-07-14 22:35:00|1182.17|1179.37|1180.06|1177.26|1182.53|1179.73|1178.82|1176.02|0
1657838400000|2022-07-14 22:40:00|1179.81|1177.01|1179.07|1176.27|1179.81|1177.01|1177.83|1175.03|0
1657838700000|2022-07-14 22:45:00|1179.32|1176.52|1179.07|1176.27|1179.45|1176.65|1178.08|1175.28|0
1657839000000|2022-07-14 22:50:00|1179.32|1176.52|1181.3|1178.5|1181.54|1178.74|1179.32|1176.52|0
1657839300000|2022-07-14 22:55:00|1181.05|1178.25|1181.05|1178.25|1181.54|1178.74|1180.31|1177.51|0
1657839600000|2022-07-14 23:00:00|1180.93|1178.13|1181.05|1178.25|1181.29|1178.49|1180.55|1177.75|0
1657839900000|2022-07-14 23:05:00|1181.29|1178.49|1180.55|1177.75|1181.29|1178.49|1179.56|1176.76|0
1657840200000|2022-07-14 23:10:00|1180.8|1178|1182.04|1179.24|1182.04|1179.24|1180.8|1178|0
1657840500000|2022-07-14 23:15:00|1181.79|1178.99|1181.79|1178.99|1182.04|1179.24|1181.54|1178.74|0
1657840800000|2022-07-14 23:20:00|1181.92|1179.12|1182.04|1179.24|1182.04|1179.24|1181.54|1178.74|0
1657841100000|2022-07-14 23:25:00|1181.79|1178.99|1180.55|1177.75|1181.79|1178.99|1180.06|1177.26|0
1657841400000|2022-07-14 23:30:00|1180.06|1177.26|1181.05|1178.25|1181.29|1178.49|1180.06|1177.26|0
1657841700000|2022-07-14 23:35:00|1181.29|1178.49|1178.08|1175.28|1181.29|1178.49|1178.08|1175.28|0
1657842000000|2022-07-14 23:40:00|1177.83|1175.03|1177.71|1174.91|1178.08|1175.28|1175.85|1173.05|0
1657842300000|2022-07-14 23:45:00|1177.83|1175.03|1176.84|1174.04|1177.83|1175.03|1176.72|1173.92|0
1657842600000|2022-07-14 23:50:00|1177.09|1174.29|1178.57|1175.77|1178.82|1176.02|1176.72|1173.92|0
1657842900000|2022-07-14 23:55:00|1179.07|1176.27|1174.37|1171.57|1179.07|1176.27|1174.12|1171.32|0
1657843200000|2022-07-15 00:00:00|1174.62|1171.82|1177.58|1174.78|1178.82|1176.02|1174.37|1171.57|0
1657843500000|2022-07-15 00:05:00|1177.46|1174.66|1178.7|1175.9|1180.06|1177.26|1177.46|1174.66|0
1657843800000|2022-07-15 00:10:00|1179.07|1176.27|1181.05|1178.25|1181.29|1178.49|1178.08|1175.28|0
1657844100000|2022-07-15 00:15:00|1180.93|1178.13|1182.91|1180.11|1184.51|1181.71|1180.43|1177.63|0
1657844400000|2022-07-15 00:20:00|1183.52|1180.72|1186.49|1183.69|1186.49|1183.69|1182.78|1179.98|0
1657844700000|2022-07-15 00:25:00|1186.62|1183.82|1187.61|1184.81|1188.71|1185.91|1185.5|1182.7|0
1657845000000|2022-07-15 00:30:00|1187.72|1184.92|1184.26|1181.46|1188.22|1185.42|1184.01|1181.21|0
1657845300000|2022-07-15 00:35:00|1184.01|1181.21|1186.24|1183.44|1187.23|1184.43|1183.52|1180.72|0
1657845600000|2022-07-15 00:40:00|1185.99|1183.19|1187.3|1184.5|1189.95|1187.15|1185.99|1183.19|0
1657845900000|2022-07-15 00:45:00|1187.05|1184.25|1183.84|1181.04|1188.04|1185.24|1183.59|1180.79|0
1657846200000|2022-07-15 00:50:00|1184.33|1181.53|1185.32|1182.52|1185.32|1182.52|1184.08|1181.28|0
1657846500000|2022-07-15 00:55:00|1185.07|1182.27|1188.78|1185.98|1188.78|1185.98|1184.58|1181.78|0
1657846800000|2022-07-15 01:00:00|1189.28|1186.48|1187.79|1184.99|1190.02|1187.22|1187.67|1184.87|0
1657847100000|2022-07-15 01:05:00|1188.04|1185.24|1188.78|1185.98|1191.26|1188.46|1187.54|1184.74|0
1657847400000|2022-07-15 01:10:00|1188.66|1185.86|1187.54|1184.74|1190.02|1187.22|1187.54|1184.74|0
1657847700000|2022-07-15 01:15:00|1187.79|1184.99|1188.17|1185.37|1188.29|1185.49|1186.56|1183.76|0
1657848000000|2022-07-15 01:20:00|1188.29|1185.49|1186.06|1183.26|1189.65|1186.85|1184.82|1182.02|0
1657848300000|2022-07-15 01:25:00|1186.19|1183.39|1184.33|1181.53|1187.18|1184.38|1183.59|1180.79|0
1657848600000|2022-07-15 01:30:00|1183.96|1181.16|1184.33|1181.53|1184.58|1181.78|1181.86|1179.06|0
1657848900000|2022-07-15 01:35:00|1183.72|1180.92|1183.59|1180.79|1185.81|1183.01|1182.85|1180.05|0
1657849200000|2022-07-15 01:40:00|1183.34|1180.54|1183.34|1180.54|1186.44|1183.64|1182.84|1180.04|0
1657849500000|2022-07-15 01:45:00|1183.59|1180.79|1183.09|1180.29|1184.08|1181.28|1181.61|1178.81|0
1657849800000|2022-07-15 01:50:00|1182.97|1180.17|1181.11|1178.31|1183.09|1180.29|1179.88|1177.08|0
1657850100000|2022-07-15 01:55:00|1180.87|1178.07|1179.38|1176.58|1181.61|1178.81|1179.38|1176.58|0
1657850400000|2022-07-15 02:00:00|1179.63|1176.83|1179.63|1176.83|1181.36|1178.56|1178.89|1176.09|0
1657850700000|2022-07-15 02:05:00|1179.51|1176.71|1178.89|1176.09|1179.88|1177.08|1178.39|1175.59|0
1657851000000|2022-07-15 02:10:00|1179.02|1176.22|1179.88|1177.08|1180.12|1177.32|1178.15|1175.35|0
1657851300000|2022-07-15 02:15:00|1179.76|1176.96|1178.27|1175.47|1180.5|1177.7|1178.03|1175.23|0
1657851600000|2022-07-15 02:20:00|1178.15|1175.35|1178.64|1175.84|1179.14|1176.34|1177.65|1174.85|0
1657851900000|2022-07-15 02:25:00|1178.77|1175.97|1178.52|1175.72|1179.88|1177.08|1178.52|1175.72|0
1657852200000|2022-07-15 02:30:00|1177.9|1175.1|1178.64|1175.84|1179.13|1176.33|1177.65|1174.85|0
1657852500000|2022-07-15 02:35:00|1178.39|1175.59|1179.88|1177.08|1180.87|1178.07|1177.65|1174.85|0
1657852800000|2022-07-15 02:40:00|1180|1177.2|1180|1177.2|1180.12|1177.32|1179.38|1176.58|0
1657853100000|2022-07-15 02:45:00|1179.63|1176.83|1182.1|1179.3|1182.1|1179.3|1179.63|1176.83|0
1657853400000|2022-07-15 02:50:00|1181.85|1179.05|1178.64|1175.84|1181.85|1179.05|1178.64|1175.84|0
1657853700000|2022-07-15 02:55:00|1178.39|1175.59|1178.15|1175.35|1179.38|1176.58|1177.9|1175.1|0
1657854000000|2022-07-15 03:00:00|1178.39|1175.59|1177.9|1175.1|1178.64|1175.84|1177.4|1174.6|0
1657854300000|2022-07-15 03:05:00|1178.03|1175.23|1179.88|1177.08|1179.88|1177.08|1177.9|1175.1|0
1657854600000|2022-07-15 03:10:00|1179.76|1176.96|1180.25|1177.45|1180.37|1177.57|1178.39|1175.59|0
1657854900000|2022-07-15 03:15:00|1180.12|1177.32|1183.09|1180.29|1183.09|1180.29|1179.13|1176.33|0
1657855200000|2022-07-15 03:20:00|1183.47|1180.67|1181.11|1178.31|1184.33|1181.53|1180.62|1177.82|0
1657855500000|2022-07-15 03:25:00|1181.24|1178.44|1181.49|1178.69|1181.49|1178.69|1179.13|1176.33|0
1657855800000|2022-07-15 03:30:00|1181.36|1178.56|1178.64|1175.84|1181.61|1178.81|1178.64|1175.84|0
1657856100000|2022-07-15 03:35:00|1178.14|1175.34|1178.39|1175.59|1179.87|1177.07|1178.14|1175.34|0
1657856400000|2022-07-15 03:40:00|1178.64|1175.84|1178.27|1175.47|1178.89|1176.09|1177.9|1175.1|0
1657856700000|2022-07-15 03:45:00|1178.03|1175.23|1178.89|1176.09|1180.12|1177.32|1177.65|1174.85|0
1657857000000|2022-07-15 03:50:00|1178.77|1175.97|1177.9|1175.1|1179.63|1176.83|1177.15|1174.35|0
1657857300000|2022-07-15 03:55:00|1178.14|1175.34|1177.65|1174.85|1178.39|1175.59|1177.15|1174.35|0
1657857600000|2022-07-15 04:00:00|1177.4|1174.6|1180.37|1177.57|1180.37|1177.57|1177.28|1174.48|0
1657857900000|2022-07-15 04:05:00|1180.25|1177.45|1180.25|1177.45|1181.24|1178.44|1179.63|1176.83|0
1657858200000|2022-07-15 04:10:00|1180.62|1177.82|1179.63|1176.83|1180.62|1177.82|1179.13|1176.33|0
1657858500000|2022-07-15 04:15:00|1179.87|1177.07|1179.63|1176.83|1180.37|1177.57|1179.38|1176.58|0
1657858800000|2022-07-15 04:20:00|1179.38|1176.58|1180.12|1177.32|1180.62|1177.82|1179.38|1176.58|0
1657859100000|2022-07-15 04:25:00|1180.25|1177.45|1180.37|1177.57|1180.61|1177.81|1179.63|1176.83|0
1657859400000|2022-07-15 04:30:00|1180.25|1177.45|1179.87|1177.07|1180.37|1177.57|1179.26|1176.46|0
1657859700000|2022-07-15 04:35:00|1179.75|1176.95|1179.87|1177.07|1181.11|1178.31|1179.63|1176.83|0
1657860000000|2022-07-15 04:40:00|1180|1177.2|1180.86|1178.06|1181.36|1178.56|1179.63|1176.83|0
1657860300000|2022-07-15 04:45:00|1180.99|1178.19|1181.6|1178.8|1181.6|1178.8|1180.37|1177.57|0
1657860600000|2022-07-15 04:50:00|1181.85|1179.05|1181.11|1178.31|1182.59|1179.79|1180.86|1178.06|0
1657860900000|2022-07-15 04:55:00|1181.36|1178.56|1181.73|1178.93|1182.1|1179.3|1180.86|1178.06|0
1657861200000|2022-07-15 05:00:00|1181.6|1178.8|1183.71|1180.91|1183.83|1181.03|1180.61|1177.81|0
1657861500000|2022-07-15 05:05:00|1183.58|1180.78|1184.08|1181.28|1184.32|1181.52|1183.09|1180.29|0
1657861800000|2022-07-15 05:10:00|1184.32|1181.52|1184.95|1182.15|1185.31|1182.51|1183.58|1180.78|0
1657862100000|2022-07-15 05:15:00|1184.82|1182.02|1185.69|1182.89|1186.3|1183.5|1184.82|1182.02|0
1657862400000|2022-07-15 05:20:00|1185.56|1182.76|1186.55|1183.75|1186.92|1184.12|1184.82|1182.02|0
1657862700000|2022-07-15 05:25:00|1186.8|1184|1187.29|1184.49|1187.29|1184.49|1185.93|1183.13|0
1657863000000|2022-07-15 05:30:00|1187.67|1184.87|1190.01|1187.21|1190.26|1187.46|1187.04|1184.24|0
1657863300000|2022-07-15 05:35:00|1190.26|1187.46|1190.51|1187.71|1190.51|1187.71|1188.9|1186.1|0
1657863600000|2022-07-15 05:40:00|1190.63|1187.83|1190.01|1187.21|1191.5|1188.7|1189.76|1186.96|0
1657863900000|2022-07-15 05:45:00|1190.26|1187.46|1186.3|1183.5|1190.26|1187.46|1186.3|1183.5|0
1657864200000|2022-07-15 05:50:00|1186.55|1183.75|1187.29|1184.49|1187.29|1184.49|1185.06|1182.26|0
1657864500000|2022-07-15 05:55:00|1187.54|1184.74|1186.05|1183.25|1188.03|1185.23|1184.94|1182.14|0
1657864800000|2022-07-15 06:00:00|1186.55|1183.75|1186.12|1183.32|1187.36|1184.56|1184.82|1182.02|0
1657865100000|2022-07-15 06:05:00|1186.37|1183.57|1186.37|1183.57|1189.83|1187.03|1185.25|1182.45|0
1657865400000|2022-07-15 06:10:00|1186.86|1184.06|1184.14|1181.34|1187.73|1184.93|1184.14|1181.34|0
1657865700000|2022-07-15 06:15:00|1184.39|1181.59|1184.88|1182.08|1185.87|1183.07|1183.78|1180.98|0
1657866000000|2022-07-15 06:20:00|1184.64|1181.84|1187.6|1184.8|1188.59|1185.79|1184.39|1181.59|0
1657866300000|2022-07-15 06:25:00|1187.85|1185.05|1188.59|1185.79|1190.08|1187.28|1187.24|1184.44|0
1657866600000|2022-07-15 06:30:00|1188.84|1186.04|1190.7|1187.9|1191.06|1188.26|1187.11|1184.31|0
1657866900000|2022-07-15 06:35:00|1190.57|1187.77|1195.52|1192.72|1195.76|1192.96|1190.32|1187.52|0
1657867200000|2022-07-15 06:40:00|1195.76|1192.96|1195.65|1192.85|1197.25|1194.45|1194.66|1191.86|0
1657867500000|2022-07-15 06:45:00|1195.02|1192.22|1195.4|1192.6|1196.01|1193.21|1193.54|1190.74|0
1657867800000|2022-07-15 06:50:00|1195.27|1192.47|1195.52|1192.72|1195.76|1192.96|1194.28|1191.48|0
1657868100000|2022-07-15 06:55:00|1195.76|1192.96|1197.5|1194.7|1197.5|1194.7|1195.15|1192.35|0
1657868400000|2022-07-15 07:00:00|1197.99|1195.19|1198.24|1195.44|1200.46|1197.66|1195.76|1192.96|0
1657868700000|2022-07-15 07:05:00|1197.18|1194.78|1201.01|1198.61|1204.97|1202.57|1197.18|1194.78|0
1657869000000|2022-07-15 07:10:00|1200.76|1198.36|1197.79|1195.39|1201.63|1199.23|1197.29|1194.89|0
1657869300000|2022-07-15 07:15:00|1198.28|1195.88|1190.86|1188.46|1198.53|1196.13|1190.86|1188.46|0
1657869600000|2022-07-15 07:20:00|1190.25|1187.85|1189.63|1187.23|1192.35|1189.95|1188.39|1185.99|0
1657869900000|2022-07-15 07:25:00|1189.01|1186.61|1188.77|1186.37|1189.51|1187.11|1185.8|1183.4|0
1657870200000|2022-07-15 07:30:00|1188.52|1186.12|1190.12|1187.72|1190.99|1188.59|1186.66|1184.26|0
1657870500000|2022-07-15 07:35:00|1190.37|1187.97|1187.03|1184.63|1190.62|1188.22|1185.92|1183.52|0
1657870800000|2022-07-15 07:40:00|1187.65|1185.25|1189.75|1187.35|1190.61|1188.21|1187.28|1184.88|0
1657871100000|2022-07-15 07:45:00|1189.87|1187.47|1191.73|1189.33|1191.85|1189.45|1188.64|1186.24|0
1657871400000|2022-07-15 07:50:00|1191.85|1189.45|1193.22|1190.82|1194.21|1191.81|1191.36|1188.96|0
1657871700000|2022-07-15 07:55:00|1193.46|1191.06|1191.11|1188.71|1193.46|1191.06|1189.63|1187.23|0
1657872000000|2022-07-15 08:00:00|1190.86|1188.46|1196.43|1194.03|1196.55|1194.15|1190.37|1187.97|0
1657872300000|2022-07-15 08:05:00|1195.56|1193.16|1193.58|1191.18|1196.06|1193.66|1192.84|1190.44|0
1657872600000|2022-07-15 08:10:00|1194.08|1191.68|1194.56|1192.16|1195.55|1193.15|1192.59|1190.19|0
1657872900000|2022-07-15 08:15:00|1194.32|1191.92|1195.06|1192.66|1196.54|1194.14|1193.58|1191.18|0
1657873200000|2022-07-15 08:20:00|1194.69|1192.29|1192.09|1189.69|1196.3|1193.9|1191.84|1189.44|0
1657873500000|2022-07-15 08:25:00|1192.34|1189.94|1190.11|1187.71|1192.59|1190.19|1190.11|1187.71|0
1657873800000|2022-07-15 08:30:00|1189.62|1187.22|1190.24|1187.84|1191.1|1188.7|1188.38|1185.98|0
1657874100000|2022-07-15 08:35:00|1190.49|1188.09|1189.62|1187.22|1190.61|1188.21|1188.38|1185.98|0
1657874400000|2022-07-15 08:40:00|1189.37|1186.97|1183.93|1181.53|1189.5|1187.1|1183.44|1181.04|0
1657874700000|2022-07-15 08:45:00|1183.68|1181.28|1180.47|1178.07|1185.05|1182.65|1180.22|1177.82|0
1657875000000|2022-07-15 08:50:00|1180.35|1177.95|1179.48|1177.08|1180.96|1178.56|1177.5|1175.1|0
1657875300000|2022-07-15 08:55:00|1179.36|1176.96|1183.19|1180.79|1183.56|1181.16|1178.99|1176.59|0
1657875600000|2022-07-15 09:00:00|1183.56|1181.16|1181.7|1179.3|1183.56|1181.16|1180.96|1178.56|0
1657875900000|2022-07-15 09:05:00|1181.46|1179.06|1179.23|1176.83|1181.46|1179.06|1178.74|1176.34|0
1657876200000|2022-07-15 09:10:00|1178.87|1176.47|1179.48|1177.08|1179.73|1177.33|1177.26|1174.86|0
1657876500000|2022-07-15 09:15:00|1178.98|1176.58|1181.21|1178.81|1181.59|1179.19|1178.37|1175.97|0
1657876800000|2022-07-15 09:20:00|1181.7|1179.3|1184.67|1182.27|1184.92|1182.52|1181.21|1178.81|0
1657877100000|2022-07-15 09:25:00|1184.8|1182.4|1183.19|1180.79|1184.92|1182.52|1182.33|1179.93|0
1657877400000|2022-07-15 09:30:00|1183.43|1181.03|1180.71|1178.31|1183.68|1181.28|1180.6|1178.2|0
1657877700000|2022-07-15 09:35:00|1180.6|1178.2|1181.09|1178.69|1183.68|1181.28|1180.6|1178.2|0
1657878000000|2022-07-15 09:40:00|1180.96|1178.56|1182.69|1180.29|1183.31|1180.91|1180.96|1178.56|0
1657878300000|2022-07-15 09:45:00|1182.33|1179.93|1185.66|1183.26|1185.66|1183.26|1182.2|1179.8|0
1657878600000|2022-07-15 09:50:00|1185.41|1183.01|1187.39|1184.99|1187.64|1185.24|1185.16|1182.76|0
1657878900000|2022-07-15 09:55:00|1187.64|1185.24|1185.16|1182.76|1187.64|1185.24|1183.43|1181.03|0
1657879200000|2022-07-15 10:00:00|1185.66|1183.26|1185.91|1183.51|1188.38|1185.98|1185.16|1182.76|0
1657879500000|2022-07-15 10:05:00|1186.15|1183.75|1186.4|1184|1187.88|1185.48|1185.66|1183.26|0
1657879800000|2022-07-15 10:10:00|1187.14|1184.74|1186.4|1184|1187.39|1184.99|1185.66|1183.26|0
1657880100000|2022-07-15 10:15:00|1186.65|1184.25|1187.14|1184.74|1187.39|1184.99|1185.66|1183.26|0
1657880400000|2022-07-15 10:20:00|1187.39|1184.99|1184.17|1181.77|1187.64|1185.24|1181.95|1179.55|0
1657880700000|2022-07-15 10:25:00|1184.3|1181.9|1182.44|1180.04|1184.8|1182.4|1181.95|1179.55|0
1657881000000|2022-07-15 10:30:00|1182.57|1180.17|1184.92|1182.52|1184.92|1182.52|1181.7|1179.3|0
1657881300000|2022-07-15 10:35:00|1184.8|1182.4|1184.17|1181.77|1185.9|1183.5|1184.17|1181.77|0
1657881600000|2022-07-15 10:40:00|1184.05|1181.65|1183.93|1181.53|1185.16|1182.76|1183.68|1181.28|0
1657881900000|2022-07-15 10:45:00|1184.3|1181.9|1181.58|1179.18|1184.55|1182.15|1181.45|1179.05|0
1657882200000|2022-07-15 10:50:00|1181.95|1179.55|1182.44|1180.04|1183.31|1180.91|1181.45|1179.05|0
1657882500000|2022-07-15 10:55:00|1182.32|1179.92|1182.94|1180.54|1183.93|1181.53|1181.95|1179.55|0
1657882800000|2022-07-15 11:00:00|1182.57|1180.17|1180.59|1178.19|1183.18|1180.78|1179.72|1177.32|0
1657883100000|2022-07-15 11:05:00|1180.71|1178.31|1180.71|1178.31|1181.7|1179.3|1179.36|1176.96|0
1657883400000|2022-07-15 11:10:00|1180.96|1178.56|1178.49|1176.09|1181.7|1179.3|1177.99|1175.59|0
1657883700000|2022-07-15 11:15:00|1178.73|1176.33|1180.22|1177.82|1180.35|1177.95|1178.73|1176.33|0
1657884000000|2022-07-15 11:20:00|1180.1|1177.7|1177.75|1175.35|1180.46|1178.06|1176.76|1174.36|0
1657884300000|2022-07-15 11:25:00|1177.63|1175.23|1178.24|1175.84|1178.49|1176.09|1176.26|1173.86|0
1657884600000|2022-07-15 11:30:00|1178.12|1175.72|1176.76|1174.36|1178.24|1175.84|1176.51|1174.11|0
1657884900000|2022-07-15 11:35:00|1177|1174.6|1178.98|1176.58|1179.23|1176.83|1176.51|1174.11|0
1657885200000|2022-07-15 11:40:00|1178.86|1176.46|1181.95|1179.55|1182.19|1179.79|1178.73|1176.33|0
1657885500000|2022-07-15 11:45:00|1182.19|1179.79|1179.72|1177.32|1182.44|1180.04|1179.72|1177.32|0
1657885800000|2022-07-15 11:50:00|1179.97|1177.57|1181.2|1178.8|1181.7|1179.3|1179.97|1177.57|0
1657886100000|2022-07-15 11:55:00|1181.45|1179.05|1184.67|1182.27|1184.67|1182.27|1180.96|1178.56|0
1657886400000|2022-07-15 12:00:00|1184.42|1182.02|1184.17|1181.77|1184.55|1182.15|1181.95|1179.55|0
1657886700000|2022-07-15 12:05:00|1184.67|1182.27|1184.67|1182.27|1185.65|1183.25|1183.43|1181.03|0
1657887000000|2022-07-15 12:10:00|1184.42|1182.02|1184.67|1182.27|1186.4|1184|1184.42|1182.02|0
1657887300000|2022-07-15 12:15:00|1184.91|1182.51|1187.88|1185.48|1188.87|1186.47|1184.42|1182.02|0
1657887600000|2022-07-15 12:20:00|1188.37|1185.97|1189.49|1187.09|1191.59|1189.19|1188.13|1185.73|0
1657887900000|2022-07-15 12:25:00|1189.36|1186.96|1187.14|1184.74|1189.36|1186.96|1184.17|1181.77|0
1657888200000|2022-07-15 12:30:00|1188.38|1185.98|1190.47|1188.07|1198.4|1196|1184.66|1182.26|0
1657888500000|2022-07-15 12:35:00|1190.97|1188.57|1175.38|1172.98|1191.96|1189.56|1175.38|1172.98|0
1657888800000|2022-07-15 12:40:00|1175.14|1172.74|1174.64|1172.24|1178.1|1175.7|1173.9|1171.5|0
1657889100000|2022-07-15 12:45:00|1174.15|1171.75|1159.81|1157.41|1174.89|1172.49|1158.82|1156.42|0
1657889400000|2022-07-15 12:50:00|1160.31|1157.91|1155.61|1153.21|1160.55|1158.15|1153.14|1150.74|0
1657889700000|2022-07-15 12:55:00|1155.86|1153.46|1157.9|1155.5|1159.14|1156.74|1153.64|1151.24|0
1657890000000|2022-07-15 13:00:00|1158.15|1155.75|1153.83|1151.43|1158.64|1156.24|1152.71|1150.31|0
1657890300000|2022-07-15 13:05:00|1154.07|1151.67|1149.13|1146.73|1154.32|1151.92|1146.91|1144.51|0
1657890600000|2022-07-15 13:10:00|1149.38|1146.98|1153.71|1151.31|1154.81|1152.41|1149.38|1146.98|0
1657890900000|2022-07-15 13:15:00|1153.83|1151.43|1154.69|1152.29|1156.54|1154.14|1153.58|1151.18|0
1657891200000|2022-07-15 13:20:00|1154.57|1152.17|1153.83|1151.43|1157.04|1154.64|1153.58|1151.18|0
1657891500000|2022-07-15 13:25:00|1153.08|1150.68|1144.69|1142.29|1153.08|1150.68|1143.95|1141.55|0
1657891800000|2022-07-15 13:30:00|1144.2|1141.8|1145.53|1143.13|1145.53|1143.13|1138.65|1136.25|0
1657892100000|2022-07-15 13:35:00|1143.56|1141.16|1150.72|1148.32|1152.45|1150.05|1141.09|1138.69|0
1657892400000|2022-07-15 13:40:00|1149.73|1147.33|1150.47|1148.07|1154.68|1152.28|1149.24|1146.84|0
1657892700000|2022-07-15 13:45:00|1149.73|1147.33|1156.04|1153.64|1159.87|1157.47|1149.73|1147.33|0
1657893000000|2022-07-15 13:50:00|1156.53|1154.13|1163.45|1161.05|1164.94|1162.54|1155.55|1153.15|0
1657893300000|2022-07-15 13:55:00|1164.44|1162.04|1155.67|1153.27|1165.92|1163.52|1154.56|1152.16|0
1657893600000|2022-07-15 14:00:00|1148.02|1145.62|1142.95|1140.55|1148.38|1145.98|1132.59|1130.19|0
1657893900000|2022-07-15 14:05:00|1143.45|1141.05|1144.93|1142.53|1150.85|1148.45|1140.24|1137.84|0
1657894200000|2022-07-15 14:10:00|1144.68|1142.28|1142.95|1140.55|1147.64|1145.24|1139.74|1137.34|0
1657894500000|2022-07-15 14:15:00|1143.2|1140.8|1141.22|1138.82|1145.91|1143.51|1139.74|1137.34|0
1657894800000|2022-07-15 14:20:00|1140.73|1138.33|1138.02|1135.62|1150.85|1148.45|1137.28|1134.88|0
1657895100000|2022-07-15 14:25:00|1137.28|1134.88|1129.39|1126.99|1140.37|1137.97|1128.65|1126.25|0
1657895400000|2022-07-15 14:30:00|1128.65|1126.25|1130.08|1127.68|1132.34|1129.94|1128.4|1126|0
1657895700000|2022-07-15 14:35:00|1130.33|1127.93|1134.53|1132.13|1135.02|1132.62|1128.36|1125.96|0
1657896000000|2022-07-15 14:40:00|1133.79|1131.39|1138.24|1135.84|1138.24|1135.84|1132.55|1130.15|0
1657896300000|2022-07-15 14:45:00|1138.48|1136.08|1137.74|1135.34|1142.19|1139.79|1136.26|1133.86|0
1657896600000|2022-07-15 14:50:00|1138.48|1136.08|1137.99|1135.59|1140.21|1137.81|1136.51|1134.11|0
1657896900000|2022-07-15 14:55:00|1138.73|1136.33|1134.04|1131.64|1139.47|1137.07|1132.8|1130.4|0
1657897200000|2022-07-15 15:00:00|1134.28|1131.88|1131.32|1128.92|1135.15|1132.75|1130.33|1127.93|0
1657897500000|2022-07-15 15:05:00|1131.07|1128.67|1125.89|1123.49|1132.8|1130.4|1124.65|1122.25|0
1657897800000|2022-07-15 15:10:00|1125.15|1122.75|1125.64|1123.24|1129.1|1126.7|1125.15|1122.75|0
1657898100000|2022-07-15 15:15:00|1125.15|1122.75|1126.38|1123.98|1127.12|1124.72|1122.92|1120.52|0
1657898400000|2022-07-15 15:20:00|1126.13|1123.73|1124.65|1122.25|1126.13|1123.73|1122.92|1120.52|0
1657898700000|2022-07-15 15:25:00|1124.66|1122.26|1126.63|1124.23|1126.88|1124.48|1123.92|1121.52|0
1657899000000|2022-07-15 15:30:00|1126.88|1124.48|1127.37|1124.97|1130.09|1127.69|1123.92|1121.52|0
1657899300000|2022-07-15 15:35:00|1127.12|1124.72|1124.66|1122.26|1128.61|1126.21|1123.92|1121.52|0
1657899600000|2022-07-15 15:40:00|1125.15|1122.75|1125.64|1123.24|1127.62|1125.22|1124.16|1121.76|0
1657899900000|2022-07-15 15:45:00|1125.4|1123|1125.15|1122.75|1127.37|1124.97|1122.68|1120.28|0
1657900200000|2022-07-15 15:50:00|1125.89|1123.49|1128.85|1126.45|1128.85|1126.45|1125.89|1123.49|0
1657900500000|2022-07-15 15:55:00|1129.59|1127.19|1130.83|1128.43|1131.32|1128.92|1127.86|1125.46|0
1657900800000|2022-07-15 16:00:00|1131.07|1128.67|1129.35|1126.95|1133.05|1130.65|1128.36|1125.96|0
1657901100000|2022-07-15 16:05:00|1129.59|1127.19|1134.78|1132.38|1135.52|1133.12|1129.59|1127.19|0
1657901400000|2022-07-15 16:10:00|1135.03|1132.63|1134.53|1132.13|1137.25|1134.85|1133.05|1130.65|0
1657901700000|2022-07-15 16:15:00|1135.03|1132.63|1131.57|1129.17|1136.01|1133.61|1131.57|1129.17|0
1657902000000|2022-07-15 16:20:00|1131.81|1129.41|1133.47|1131.07|1133.71|1131.31|1131|1128.6|0
1657902300000|2022-07-15 16:25:00|1133.71|1131.31|1132.97|1130.57|1134.58|1132.18|1131.74|1129.34|0
1657902600000|2022-07-15 16:30:00|1133.1|1130.7|1135.94|1133.54|1137.91|1135.51|1131.98|1129.58|0
1657902900000|2022-07-15 16:35:00|1136.43|1134.03|1135.69|1133.29|1137.42|1135.02|1134.7|1132.3|0
1657903200000|2022-07-15 16:40:00|1135.94|1133.54|1134.21|1131.81|1138.66|1136.26|1133.47|1131.07|0
1657903500000|2022-07-15 16:45:00|1134.58|1132.18|1131.98|1129.58|1134.7|1132.3|1131.24|1128.84|0
1657903800000|2022-07-15 16:50:00|1131.74|1129.34|1134.45|1132.05|1135.44|1133.04|1131.24|1128.84|0
1657904100000|2022-07-15 16:55:00|1134.33|1131.93|1133.43|1131.03|1135.19|1132.79|1132.23|1129.83|0
1657904400000|2022-07-15 17:00:00|1133.18|1130.78|1130.96|1128.56|1133.43|1131.03|1130.96|1128.56|0
1657904700000|2022-07-15 17:05:00|1130.71|1128.31|1128.98|1126.58|1131.45|1129.05|1128.73|1126.33|0
1657905000000|2022-07-15 17:10:00|1129.23|1126.83|1128.98|1126.58|1129.97|1127.57|1128.24|1125.84|0
1657905300000|2022-07-15 17:15:00|1129.72|1127.32|1129.47|1127.07|1131.2|1128.8|1128.98|1126.58|0
1657905600000|2022-07-15 17:20:00|1129.23|1126.83|1128.98|1126.58|1130.96|1128.56|1128.73|1126.33|0
1657905900000|2022-07-15 17:25:00|1128.73|1126.33|1125.03|1122.63|1129.23|1126.83|1125.03|1122.63|0
1657906200000|2022-07-15 17:30:00|1125.27|1122.87|1124.53|1122.13|1126.51|1124.11|1123.79|1121.39|0
1657906500000|2022-07-15 17:35:00|1124.78|1122.38|1123.79|1121.39|1125.77|1123.37|1123.79|1121.39|0
1657906800000|2022-07-15 17:40:00|1123.54|1121.14|1125.77|1123.37|1126.26|1123.86|1123.54|1121.14|0
1657907100000|2022-07-15 17:45:00|1126.01|1123.61|1127.25|1124.85|1127.25|1124.85|1125.03|1122.63|0
1657907400000|2022-07-15 17:50:00|1127.5|1125.1|1130.95|1128.55|1130.95|1128.55|1126.26|1123.86|0
1657907700000|2022-07-15 17:55:00|1131.33|1128.93|1129.22|1126.82|1131.7|1129.3|1128.73|1126.33|0
1657908000000|2022-07-15 18:00:00|1128.98|1126.58|1132.68|1130.28|1133.67|1131.27|1128.48|1126.08|0
1657908300000|2022-07-15 18:05:00|1132.44|1130.04|1130.46|1128.06|1132.93|1130.53|1130.46|1128.06|0
1657908600000|2022-07-15 18:10:00|1129.97|1127.57|1128.48|1126.08|1131.82|1129.42|1128.48|1126.08|0
1657908900000|2022-07-15 18:15:00|1128.24|1125.84|1127.25|1124.85|1129.22|1126.82|1127|1124.6|0
1657909200000|2022-07-15 18:20:00|1127|1124.6|1129.6|1127.2|1131.69|1129.29|1127|1124.6|0
1657909500000|2022-07-15 18:25:00|1129.47|1127.07|1128.36|1125.96|1132.19|1129.79|1128.24|1125.84|0
1657909800000|2022-07-15 18:30:00|1128.24|1125.84|1128.73|1126.33|1129.72|1127.32|1127.49|1125.09|0
1657910100000|2022-07-15 18:35:00|1128.98|1126.58|1129.22|1126.82|1129.96|1127.56|1128.48|1126.08|0
1657910400000|2022-07-15 18:40:00|1128.98|1126.58|1126.26|1123.86|1129.47|1127.07|1126.26|1123.86|0
1657910700000|2022-07-15 18:45:00|1126.01|1123.61|1123.54|1121.14|1126.01|1123.61|1123.54|1121.14|0
1657911000000|2022-07-15 18:50:00|1123.79|1121.39|1125.02|1122.62|1126.01|1123.61|1123.54|1121.14|0
1657911300000|2022-07-15 18:55:00|1125.15|1122.75|1127.74|1125.34|1128.23|1125.83|1124.9|1122.5|0
1657911600000|2022-07-15 19:00:00|1128.48|1126.08|1127|1124.6|1130.46|1128.06|1127|1124.6|0
1657911900000|2022-07-15 19:05:00|1127.25|1124.85|1125.76|1123.36|1128.23|1125.83|1125.52|1123.12|0
1657912200000|2022-07-15 19:10:00|1126.01|1123.61|1128.23|1125.83|1128.48|1126.08|1125.02|1122.62|0
1657912500000|2022-07-15 19:15:00|1127.99|1125.59|1128.23|1125.83|1128.73|1126.33|1125.76|1123.36|0
1657912800000|2022-07-15 19:20:00|1127.99|1125.59|1129.96|1127.56|1129.96|1127.56|1126.01|1123.61|0
1657913100000|2022-07-15 19:25:00|1130.7|1128.3|1129.47|1127.07|1130.7|1128.3|1128.48|1126.08|0
1657913400000|2022-07-15 19:30:00|1129.72|1127.32|1133.42|1131.02|1134.66|1132.26|1128.97|1126.57|0
1657913700000|2022-07-15 19:35:00|1133.18|1130.78|1132.43|1130.03|1134.91|1132.51|1129.96|1127.56|0
1657914000000|2022-07-15 19:40:00|1132.68|1130.28|1127.74|1125.34|1133.18|1130.78|1127.74|1125.34|0
1657914300000|2022-07-15 19:45:00|1127.99|1125.59|1131.45|1129.05|1131.69|1129.29|1127.24|1124.84|0
1657914600000|2022-07-15 19:50:00|1130.46|1128.06|1127.99|1125.59|1135.15|1132.75|1127.99|1125.59|0
1657914900000|2022-07-15 19:55:00|1127.49|1125.09|1120.82|1118.42|1127.49|1125.09|1119.34|1116.94|0
1657915200000|2022-07-15 20:00:00|1121.56|1119.16|1120.82|1118.42|1123.54|1121.14|1120.33|1117.93|0
1657915500000|2022-07-15 20:05:00|1121.32|1118.92|1120.58|1118.18|1121.81|1119.41|1120.58|1118.18|0
1657915800000|2022-07-15 20:10:00|1120.33|1117.93|1121.56|1119.16|1121.81|1119.41|1119.59|1117.19|0
1658103300000|2022-07-18 00:15:00|1114.59|1111.79|1114.71|1111.91|1115.45|1112.65|1114.47|1111.67|0
1658103600000|2022-07-18 00:20:00|1114.59|1111.79|1114.1|1111.3|1115.21|1112.41|1113.97|1111.17|0
1658103900000|2022-07-18 00:25:00|1113.97|1111.17|1113.48|1110.68|1114.47|1111.67|1113.48|1110.68|0
1658104200000|2022-07-18 00:30:00|1113.73|1110.93|1115.09|1112.29|1115.33|1112.53|1113.36|1110.56|0
1658104500000|2022-07-18 00:35:00|1115.21|1112.41|1118.41|1115.61|1118.66|1115.86|1114.22|1111.42|0
1658104800000|2022-07-18 00:40:00|1118.17|1115.37|1119.15|1116.35|1119.89|1117.09|1117.43|1114.63|0
1658105100000|2022-07-18 00:45:00|1119.03|1116.23|1119.15|1116.35|1119.15|1116.35|1117.92|1115.12|0
1658105400000|2022-07-18 00:50:00|1119.4|1116.6|1119.77|1116.97|1120.39|1117.59|1118.91|1116.11|0
1658105700000|2022-07-18 00:55:00|1119.89|1117.09|1118.9|1116.1|1120.02|1117.22|1117.92|1115.12|0
1658106000000|2022-07-18 01:00:00|1118.66|1115.86|1116.93|1114.13|1118.9|1116.1|1116.93|1114.13|0
1658106300000|2022-07-18 01:05:00|1117.18|1114.38|1116.93|1114.13|1118.41|1115.61|1116.68|1113.88|0
1658106600000|2022-07-18 01:10:00|1116.68|1113.88|1116.93|1114.13|1118.66|1115.86|1116.68|1113.88|0
1658106900000|2022-07-18 01:15:00|1116.68|1113.88|1113.48|1110.68|1116.93|1114.13|1113.48|1110.68|0
1658107200000|2022-07-18 01:20:00|1113.61|1110.81|1112.24|1109.44|1114.46|1111.66|1111.75|1108.95|0
1658107500000|2022-07-18 01:25:00|1112|1109.2|1112.98|1110.18|1113.23|1110.43|1111.26|1108.46|0
1658107800000|2022-07-18 01:30:00|1112.62|1109.82|1112.49|1109.69|1114.46|1111.66|1112.49|1109.69|0
1658108100000|2022-07-18 01:35:00|1112.24|1109.44|1116.44|1113.64|1117.18|1114.38|1112.24|1109.44|0
1658108400000|2022-07-18 01:40:00|1116.56|1113.76|1115.7|1112.9|1116.81|1114.01|1114.96|1112.16|0
1658108700000|2022-07-18 01:45:00|1115.58|1112.78|1113.97|1111.17|1116.19|1113.39|1113.72|1110.92|0
1658109000000|2022-07-18 01:50:00|1114.1|1111.3|1112.98|1110.18|1114.1|1111.3|1112.49|1109.69|0
1658109300000|2022-07-18 01:55:00|1113.11|1110.31|1113.11|1110.31|1113.85|1111.05|1112.98|1110.18|0
1658109600000|2022-07-18 02:00:00|1112.98|1110.18|1113.6|1110.8|1113.72|1110.92|1112.24|1109.44|0
1658109900000|2022-07-18 02:05:00|1113.72|1110.92|1113.85|1111.05|1114.22|1111.42|1113.36|1110.56|0
1658110200000|2022-07-18 02:10:00|1113.72|1110.92|1113.97|1111.17|1114.46|1111.66|1112.74|1109.94|0
1658110500000|2022-07-18 02:15:00|1113.85|1111.05|1112.98|1110.18|1113.85|1111.05|1112.24|1109.44|0
1658110800000|2022-07-18 02:20:00|1112.74|1109.94|1113.47|1110.67|1113.85|1111.05|1112.37|1109.57|0
1658111100000|2022-07-18 02:25:00|1113.72|1110.92|1114.95|1112.15|1115.2|1112.4|1112.98|1110.18|0
1658111400000|2022-07-18 02:30:00|1114.71|1111.91|1113.36|1110.56|1114.71|1111.91|1112.98|1110.18|0
1658111700000|2022-07-18 02:35:00|1113.23|1110.43|1113.11|1110.31|1115.33|1112.53|1111.75|1108.95|0
1658112000000|2022-07-18 02:40:00|1113.23|1110.43|1112.49|1109.69|1113.6|1110.8|1111.99|1109.19|0
1658112300000|2022-07-18 02:45:00|1112.37|1109.57|1112.49|1109.69|1113.6|1110.8|1111.88|1109.08|0
1658112600000|2022-07-18 02:50:00|1111.99|1109.19|1112.24|1109.44|1112.73|1109.93|1111.5|1108.7|0
1658112900000|2022-07-18 02:55:00|1111.99|1109.19|1111.5|1108.7|1112.12|1109.32|1111.25|1108.45|0
1658113200000|2022-07-18 03:00:00|1111.38|1108.58|1110.02|1107.22|1111.75|1108.95|1109.53|1106.73|0
1658113500000|2022-07-18 03:05:00|1109.9|1107.1|1107.8|1105|1109.9|1107.1|1107.56|1104.76|0
1658113800000|2022-07-18 03:10:00|1107.56|1104.76|1107.8|1105|1108.29|1105.49|1106.32|1103.52|0
1658114100000|2022-07-18 03:15:00|1107.56|1104.76|1106.82|1104.02|1107.56|1104.76|1106.57|1103.77|0
1658114400000|2022-07-18 03:20:00|1106.94|1104.14|1105.09|1102.29|1107.55|1104.75|1104.6|1101.8|0
1658114700000|2022-07-18 03:25:00|1104.97|1102.17|1104.84|1102.04|1105.58|1102.78|1104.23|1101.43|0
1658115000000|2022-07-18 03:30:00|1105.09|1102.29|1105.34|1102.54|1106.32|1103.52|1104.6|1101.8|0
1658115300000|2022-07-18 03:35:00|1105.58|1102.78|1105.22|1102.42|1106.81|1104.01|1104.6|1101.8|0
1658115600000|2022-07-18 03:40:00|1105.09|1102.29|1106.08|1103.28|1106.45|1103.65|1104.6|1101.8|0
1658115900000|2022-07-18 03:45:00|1105.83|1103.03|1106.32|1103.52|1106.32|1103.52|1105.58|1102.78|0
1658116200000|2022-07-18 03:50:00|1106.45|1103.65|1105.71|1102.91|1106.7|1103.9|1105.34|1102.54|0
1658116500000|2022-07-18 03:55:00|1105.83|1103.03|1105.83|1103.03|1106.07|1103.27|1105.09|1102.29|0
1658116800000|2022-07-18 04:00:00|1105.71|1102.91|1104.6|1101.8|1105.71|1102.91|1104.35|1101.55|0
1658117100000|2022-07-18 04:05:00|1104.84|1102.04|1104.84|1102.04|1105.33|1102.53|1104.6|1101.8|0
1658117400000|2022-07-18 04:10:00|1104.6|1101.8|1105.58|1102.78|1105.58|1102.78|1104.35|1101.55|0
1658117700000|2022-07-18 04:15:00|1105.83|1103.03|1105.83|1103.03|1106.07|1103.27|1105.58|1102.78|0
1658118000000|2022-07-18 04:20:00|1105.96|1103.16|1107.31|1104.51|1107.31|1104.51|1105.96|1103.16|0
1658118300000|2022-07-18 04:25:00|1107.55|1104.75|1106.69|1103.89|1108.29|1105.49|1106.69|1103.89|0
1658118600000|2022-07-18 04:30:00|1106.57|1103.77|1107.19|1104.39|1107.31|1104.51|1106.57|1103.77|0
1658118900000|2022-07-18 04:35:00|1107.06|1104.26|1105.58|1102.78|1107.06|1104.26|1105.58|1102.78|0
1658119200000|2022-07-18 04:40:00|1105.83|1103.03|1105.58|1102.78|1106.32|1103.52|1105.58|1102.78|0
1658119500000|2022-07-18 04:45:00|1105.33|1102.53|1105.83|1103.03|1105.95|1103.15|1105.09|1102.29|0
1658119800000|2022-07-18 04:50:00|1105.95|1103.15|1105.09|1102.29|1105.95|1103.15|1104.84|1102.04|0
1658120100000|2022-07-18 04:55:00|1105.33|1102.53|1103.98|1101.18|1105.46|1102.66|1103.61|1100.81|0
1658120400000|2022-07-18 05:00:00|1103.61|1100.81|1106.07|1103.27|1106.57|1103.77|1103.36|1100.56|0
1658120700000|2022-07-18 05:05:00|1105.83|1103.03|1106.57|1103.77|1106.57|1103.77|1105.33|1102.53|0
1658121000000|2022-07-18 05:10:00|1106.45|1103.65|1106.2|1103.4|1106.81|1104.01|1105.83|1103.03|0
1658121300000|2022-07-18 05:15:00|1106.07|1103.27|1106.69|1103.89|1106.69|1103.89|1105.09|1102.29|0
1658121600000|2022-07-18 05:20:00|1106.81|1104.01|1105.09|1102.29|1106.94|1104.14|1105.09|1102.29|0
1658121900000|2022-07-18 05:25:00|1104.84|1102.04|1104.1|1101.3|1105.33|1102.53|1104.1|1101.3|0
1658122200000|2022-07-18 05:30:00|1103.98|1101.18|1102.87|1100.07|1104.59|1101.79|1102.87|1100.07|0
1658122500000|2022-07-18 05:35:00|1102.75|1099.95|1101.63|1098.83|1103.85|1101.05|1100.4|1097.6|0
1658122800000|2022-07-18 05:40:00|1101.76|1098.96|1100.65|1097.85|1102.26|1099.46|1100.53|1097.73|0
1658123100000|2022-07-18 05:45:00|1100.4|1097.6|1099.55|1096.75|1101.02|1098.22|1099.42|1096.62|0
1658123400000|2022-07-18 05:50:00|1099.79|1096.99|1100.9|1098.1|1100.9|1098.1|1099.42|1096.62|0
1658123700000|2022-07-18 05:55:00|1100.78|1097.98|1099.91|1097.11|1101.14|1098.34|1099.79|1096.99|0
1658124000000|2022-07-18 06:00:00|1100.16|1097.36|1102.13|1099.33|1102.13|1099.33|1097.2|1094.4|0
1658124300000|2022-07-18 06:05:00|1102.25|1099.45|1102.13|1099.33|1102.37|1099.57|1100.28|1097.48|0
1658124600000|2022-07-18 06:10:00|1102.37|1099.57|1103.36|1100.56|1103.61|1100.81|1102.13|1099.33|0
1658124900000|2022-07-18 06:15:00|1104.1|1101.3|1102.37|1099.57|1104.1|1101.3|1101.63|1098.83|0
1658125200000|2022-07-18 06:20:00|1102.13|1099.33|1101.88|1099.08|1103.6|1100.8|1101.76|1098.96|0
1658125500000|2022-07-18 06:25:00|1102.13|1099.33|1101.88|1099.08|1103.85|1101.05|1101.88|1099.08|0
1658125800000|2022-07-18 06:30:00|1102.13|1099.33|1101.88|1099.08|1103.6|1100.8|1100.65|1097.85|0
1658126100000|2022-07-18 06:35:00|1101.63|1098.83|1101.88|1099.08|1102.37|1099.57|1100.15|1097.35|0
1658126400000|2022-07-18 06:40:00|1102.01|1099.21|1099.42|1096.62|1102.13|1099.33|1098.92|1096.12|0
1658126700000|2022-07-18 06:45:00|1099.17|1096.37|1098.43|1095.63|1099.17|1096.37|1097.2|1094.4|0
1658127000000|2022-07-18 06:50:00|1098.68|1095.88|1097.94|1095.14|1099.17|1096.37|1096.95|1094.15|0
1658127300000|2022-07-18 06:55:00|1098.06|1095.26|1096.21|1093.41|1098.43|1095.63|1096.21|1093.41|0
1658127600000|2022-07-18 07:00:00|1097.82|1095.02|1100.89|1098.09|1100.89|1098.09|1096.46|1093.66|0
1658127900000|2022-07-18 07:05:00|1100.45|1098.05|1097.62|1095.22|1100.82|1098.42|1096.14|1093.74|0
1658128200000|2022-07-18 07:10:00|1097.74|1095.34|1095.77|1093.37|1098.48|1096.08|1095.27|1092.87|0
1658128500000|2022-07-18 07:15:00|1096.01|1093.61|1092.81|1090.41|1096.01|1093.61|1092.07|1089.67|0
1658128800000|2022-07-18 07:20:00|1093.3|1090.9|1091.58|1089.18|1094.29|1091.89|1090.59|1088.19|0
1658129100000|2022-07-18 07:25:00|1091.83|1089.43|1091.58|1089.18|1094.04|1091.64|1091.33|1088.93|0
1658129400000|2022-07-18 07:30:00|1091.33|1088.93|1087.64|1085.24|1091.82|1089.42|1087.15|1084.75|0
1658129700000|2022-07-18 07:35:00|1087.77|1085.37|1087.64|1085.24|1088.13|1085.73|1086.16|1083.76|0
1658130000000|2022-07-18 07:40:00|1087.89|1085.49|1086.9|1084.5|1088.38|1085.98|1084.93|1082.53|0
1658130300000|2022-07-18 07:45:00|1087.15|1084.75|1087.77|1085.37|1088.51|1086.11|1086.41|1084.01|0
1658130600000|2022-07-18 07:50:00|1087.89|1085.49|1089.85|1087.45|1090.1|1087.7|1087.39|1084.99|0
1658130900000|2022-07-18 07:55:00|1089.61|1087.21|1089.36|1086.96|1090.35|1087.95|1089.36|1086.96|0
1658131200000|2022-07-18 08:00:00|1089.12|1086.72|1088.87|1086.47|1091.09|1088.69|1087.89|1085.49|0
1658131500000|2022-07-18 08:05:00|1088.62|1086.22|1088.29|1085.89|1090.02|1087.62|1086.82|1084.42|0
1658131800000|2022-07-18 08:10:00|1089.03|1086.63|1087.68|1085.28|1089.77|1087.37|1087.56|1085.16|0
1658132100000|2022-07-18 08:15:00|1087.93|1085.53|1088.42|1086.02|1088.79|1086.39|1087.55|1085.15|0
1658132400000|2022-07-18 08:20:00|1088.67|1086.27|1085.09|1082.69|1088.79|1086.39|1085.09|1082.69|0
1658132700000|2022-07-18 08:25:00|1084.85|1082.45|1080.17|1077.77|1084.85|1082.45|1079.19|1076.79|0
1658133000000|2022-07-18 08:30:00|1079.92|1077.52|1079.68|1077.28|1081.4|1079|1078.45|1076.05|0
1658133300000|2022-07-18 08:35:00|1079.56|1077.16|1080.3|1077.9|1082.14|1079.74|1079.43|1077.03|0
1658133600000|2022-07-18 08:40:00|1080.42|1078.02|1081.15|1078.75|1081.15|1078.75|1078.94|1076.54|0
1658133900000|2022-07-18 08:45:00|1081.04|1078.64|1080.66|1078.26|1082.02|1079.62|1080.17|1077.77|0
1658134200000|2022-07-18 08:50:00|1080.79|1078.39|1079.31|1076.91|1081.15|1078.75|1078.94|1076.54|0
1658134500000|2022-07-18 08:55:00|1079.43|1077.03|1078.08|1075.68|1079.43|1077.03|1077.22|1074.82|0
1658134800000|2022-07-18 09:00:00|1078.2|1075.8|1079.43|1077.03|1079.43|1077.03|1077.59|1075.19|0
1658135100000|2022-07-18 09:05:00|1079.31|1076.91|1081.89|1079.49|1082.63|1080.23|1078.94|1076.54|0
1658135400000|2022-07-18 09:10:00|1082.14|1079.74|1080.66|1078.26|1082.14|1079.74|1080.66|1078.26|0
1658135700000|2022-07-18 09:15:00|1080.91|1078.51|1080.17|1077.77|1082.14|1079.74|1079.68|1077.28|0
1658136000000|2022-07-18 09:20:00|1079.92|1077.52|1078.57|1076.17|1079.92|1077.52|1078.45|1076.05|0
1658136300000|2022-07-18 09:25:00|1078.45|1076.05|1082.63|1080.23|1082.87|1080.47|1078.45|1076.05|0
1658136600000|2022-07-18 09:30:00|1082.76|1080.36|1083.61|1081.21|1084.23|1081.83|1081.89|1079.49|0
1658136900000|2022-07-18 09:35:00|1083.49|1081.09|1083.12|1080.72|1084.11|1081.71|1082.38|1079.98|0
1658137200000|2022-07-18 09:40:00|1083|1080.6|1083.37|1080.97|1084.6|1082.2|1082.38|1079.98|0
1658137500000|2022-07-18 09:45:00|1083.61|1081.21|1085.46|1083.06|1085.46|1083.06|1083.49|1081.09|0
1658137800000|2022-07-18 09:50:00|1085.58|1083.18|1086.07|1083.67|1086.32|1083.92|1085.22|1082.82|0
1658138100000|2022-07-18 09:55:00|1085.83|1083.43|1084.35|1081.95|1085.83|1083.43|1084.35|1081.95|0
1658138400000|2022-07-18 10:00:00|1084.6|1082.2|1086.07|1083.67|1086.07|1083.67|1084.1|1081.7|0
1658138700000|2022-07-18 10:05:00|1085.83|1083.43|1084.1|1081.7|1085.83|1083.43|1083.86|1081.46|0
1658139000000|2022-07-18 10:10:00|1083.99|1081.59|1081.4|1079|1084.35|1081.95|1081.4|1079|0
1658139300000|2022-07-18 10:15:00|1081.64|1079.24|1082.51|1080.11|1083.49|1081.09|1081.64|1079.24|0
1658139600000|2022-07-18 10:20:00|1082.38|1079.98|1081.64|1079.24|1082.63|1080.23|1081.4|1079|0
1658139900000|2022-07-18 10:25:00|1081.89|1079.49|1082.51|1080.11|1082.87|1080.47|1081.4|1079|0
1658140200000|2022-07-18 10:30:00|1082.63|1080.23|1082.38|1079.98|1082.63|1080.23|1082.13|1079.73|0
1658140500000|2022-07-18 10:35:00|1082.63|1080.23|1084.1|1081.7|1085.09|1082.69|1082.63|1080.23|0
1658140800000|2022-07-18 10:40:00|1084.23|1081.83|1084.6|1082.2|1085.33|1082.93|1083.61|1081.21|0
1658141100000|2022-07-18 10:45:00|1084.84|1082.44|1084.1|1081.7|1085.83|1083.43|1084.1|1081.7|0
1658141400000|2022-07-18 10:50:00|1083.86|1081.46|1085.83|1083.43|1085.83|1083.43|1083.86|1081.46|0
1658141700000|2022-07-18 10:55:00|1086.07|1083.67|1085.09|1082.69|1086.07|1083.67|1084.1|1081.7|0
1658142000000|2022-07-18 11:00:00|1085.33|1082.93|1085.33|1082.93|1087.55|1085.15|1085.09|1082.69|0
1658142300000|2022-07-18 11:05:00|1085.09|1082.69|1081.39|1078.99|1085.33|1082.93|1081.15|1078.75|0
1658142600000|2022-07-18 11:10:00|1081.15|1078.75|1082.87|1080.47|1082.87|1080.47|1080.9|1078.5|0
1658142900000|2022-07-18 11:15:00|1083.12|1080.72|1081.77|1079.37|1083.12|1080.72|1081.15|1078.75|0
1658143200000|2022-07-18 11:20:00|1081.64|1079.24|1079.18|1076.78|1081.89|1079.49|1078.69|1076.29|0
1658143500000|2022-07-18 11:25:00|1079.43|1077.03|1080.41|1078.01|1081.89|1079.49|1079.43|1077.03|0
1658143800000|2022-07-18 11:30:00|1080.66|1078.26|1080.9|1078.5|1081.15|1078.75|1079.67|1077.27|0
1658144100000|2022-07-18 11:35:00|1081.15|1078.75|1082.38|1079.98|1082.62|1080.22|1081.15|1078.75|0
1658144400000|2022-07-18 11:40:00|1082.62|1080.22|1083.12|1080.72|1083.61|1081.21|1082.38|1079.98|0
1658144700000|2022-07-18 11:45:00|1083.36|1080.96|1081.89|1079.49|1083.36|1080.96|1081.64|1079.24|0
1658145000000|2022-07-18 11:50:00|1082.01|1079.61|1083.12|1080.72|1083.36|1080.96|1081.15|1078.75|0
1658145300000|2022-07-18 11:55:00|1083.24|1080.84|1083.85|1081.45|1084.59|1082.19|1082.62|1080.22|0
1658145600000|2022-07-18 12:00:00|1083.61|1081.21|1083.85|1081.45|1084.35|1081.95|1081.39|1078.99|0
1658145900000|2022-07-18 12:05:00|1083.74|1081.34|1083.11|1080.71|1083.85|1081.45|1081.88|1079.48|0
1658146200000|2022-07-18 12:10:00|1083.36|1080.96|1084.59|1082.19|1085.08|1082.68|1083.36|1080.96|0
1658146500000|2022-07-18 12:15:00|1084.35|1081.95|1090.01|1087.61|1090.25|1087.85|1084.35|1081.95|0
1658146800000|2022-07-18 12:20:00|1089.76|1087.36|1091.73|1089.33|1093.21|1090.81|1089.02|1086.62|0
1658147100000|2022-07-18 12:25:00|1092.22|1089.82|1095.43|1093.03|1096.17|1093.77|1091.73|1089.33|0
1658147400000|2022-07-18 12:30:00|1095.8|1093.4|1091.98|1089.58|1096.17|1093.77|1091.73|1089.33|0
1658147700000|2022-07-18 12:35:00|1092.22|1089.82|1093.19|1090.79|1093.95|1091.55|1091.24|1088.84|0
1658148000000|2022-07-18 12:40:00|1093.3|1090.9|1092.07|1089.67|1094.29|1091.89|1092.07|1089.67|0
1658148300000|2022-07-18 12:45:00|1092.32|1089.92|1094.29|1091.89|1095.65|1093.25|1091.58|1089.18|0
1658148600000|2022-07-18 12:50:00|1094.66|1092.26|1094.29|1091.89|1095.03|1092.63|1093.19|1090.79|0
1658148900000|2022-07-18 12:55:00|1094.42|1092.02|1090.1|1087.7|1094.78|1092.38|1089.86|1087.46|0
1658149200000|2022-07-18 13:00:00|1090.23|1087.83|1092.07|1089.67|1092.32|1089.92|1090.1|1087.7|0
1658149500000|2022-07-18 13:05:00|1091.83|1089.43|1091.22|1088.82|1092.32|1089.92|1090.35|1087.95|0
1658149800000|2022-07-18 13:10:00|1091.33|1088.93|1092.81|1090.41|1093.8|1091.4|1090.84|1088.44|0
1658150100000|2022-07-18 13:15:00|1092.56|1090.16|1090.59|1088.19|1092.81|1090.41|1090.1|1087.7|0
1658150400000|2022-07-18 13:20:00|1090.84|1088.44|1090.84|1088.44|1092.81|1090.41|1090.1|1087.7|0
1658150700000|2022-07-18 13:25:00|1091.09|1088.69|1089.12|1086.72|1091.33|1088.93|1087.64|1085.24|0
1658151000000|2022-07-18 13:30:00|1088.62|1086.22|1087.06|1084.66|1091.82|1089.42|1082.97|1080.57|0
1658151300000|2022-07-18 13:35:00|1089.16|1086.76|1090.01|1087.61|1091.49|1089.09|1084.84|1082.44|0
1658151600000|2022-07-18 13:40:00|1091|1088.6|1085.92|1083.52|1094.94|1092.54|1085.57|1083.17|0
1658151900000|2022-07-18 13:45:00|1085.42|1083.02|1084.32|1081.92|1088.62|1086.22|1082.47|1080.07|0
1658152200000|2022-07-18 13:50:00|1084.44|1082.04|1084.69|1082.29|1086.9|1084.5|1083.21|1080.81|0
1658152500000|2022-07-18 13:55:00|1084.93|1082.53|1088.13|1085.73|1088.87|1086.47|1081.49|1079.09|0
1658152800000|2022-07-18 14:00:00|1087.89|1085.49|1089.61|1087.21|1092.32|1089.92|1085.42|1083.02|0
1658153100000|2022-07-18 14:05:00|1089.36|1086.96|1092.32|1089.92|1094.29|1091.89|1089.12|1086.72|0
1658153400000|2022-07-18 14:10:00|1092.07|1089.67|1095.01|1092.61|1099.46|1097.06|1091.33|1088.93|0
1658153700000|2022-07-18 14:15:00|1094.76|1092.36|1094.02|1091.62|1096.98|1094.58|1092.05|1089.65|0
1658154000000|2022-07-18 14:20:00|1093.78|1091.38|1093.04|1090.64|1094.64|1092.24|1091.32|1088.92|0
1658154300000|2022-07-18 14:25:00|1093.28|1090.88|1094.52|1092.12|1096.24|1093.84|1093.04|1090.64|0
1658154600000|2022-07-18 14:30:00|1094.27|1091.87|1090.82|1088.42|1094.52|1092.12|1089.59|1087.19|0
1658154900000|2022-07-18 14:35:00|1090.7|1088.3|1093.04|1090.64|1095.26|1092.86|1089.59|1087.19|0
1658155200000|2022-07-18 14:40:00|1092.93|1090.53|1093.54|1091.14|1094.27|1091.87|1091.07|1088.67|0
1658155500000|2022-07-18 14:45:00|1093.78|1091.38|1096.49|1094.09|1099.2|1096.8|1093.54|1091.14|0
1658155800000|2022-07-18 14:50:00|1096.62|1094.22|1094.77|1092.37|1097.72|1095.32|1094.52|1092.12|0
1658156100000|2022-07-18 14:55:00|1095.01|1092.61|1092.8|1090.4|1095.75|1093.35|1091.32|1088.92|0
1658156400000|2022-07-18 15:00:00|1092.55|1090.15|1093.78|1091.38|1096|1093.6|1091.57|1089.17|0
1658156700000|2022-07-18 15:05:00|1093.54|1091.14|1096.24|1093.84|1097.23|1094.83|1092.55|1090.15|0
1658157000000|2022-07-18 15:10:00|1096|1093.6|1096|1093.6|1097.72|1095.32|1095.51|1093.11|0
1658157300000|2022-07-18 15:15:00|1096.24|1093.84|1096.74|1094.34|1098.71|1096.31|1095.26|1092.86|0
1658157600000|2022-07-18 15:20:00|1096.49|1094.09|1095.26|1092.86|1097.48|1095.08|1094.77|1092.37|0
1658157900000|2022-07-18 15:25:00|1095.01|1092.61|1095.75|1093.35|1096.49|1094.09|1094.03|1091.63|0
1658158200000|2022-07-18 15:30:00|1095.5|1093.1|1094.27|1091.87|1097.48|1095.08|1092.55|1090.15|0
1658158500000|2022-07-18 15:35:00|1094.52|1092.12|1091.81|1089.41|1094.77|1092.37|1091.56|1089.16|0
1658158800000|2022-07-18 15:40:00|1091.32|1088.92|1088.36|1085.96|1092.06|1089.66|1088.36|1085.96|0
1658159100000|2022-07-18 15:45:00|1088.12|1085.72|1091.56|1089.16|1092.06|1089.66|1087.87|1085.47|0
1658159400000|2022-07-18 15:50:00|1091.81|1089.41|1089.84|1087.44|1092.55|1090.15|1089.35|1086.95|0
1658159700000|2022-07-18 15:55:00|1090.09|1087.69|1088.61|1086.21|1090.33|1087.93|1087.62|1085.22|0
1658160000000|2022-07-18 16:00:00|1088.12|1085.72|1090.21|1087.81|1090.82|1088.42|1088.12|1085.72|0
1658160300000|2022-07-18 16:05:00|1090.33|1087.93|1091.56|1089.16|1092.79|1090.39|1088.61|1086.21|0
1658160600000|2022-07-18 16:10:00|1091.32|1088.92|1089.59|1087.19|1092.06|1089.66|1088.85|1086.45|0
1658160900000|2022-07-18 16:15:00|1089.84|1087.44|1092.3|1089.9|1093.29|1090.89|1089.35|1086.95|0
1658161200000|2022-07-18 16:20:00|1092.55|1090.15|1090.82|1088.42|1093.04|1090.64|1090.82|1088.42|0
1658161500000|2022-07-18 16:25:00|1091.07|1088.67|1093.53|1091.13|1094.02|1091.62|1091.07|1088.67|0
1658161800000|2022-07-18 16:30:00|1093.29|1090.89|1093.53|1091.13|1093.78|1091.38|1092.05|1089.65|0
1658162100000|2022-07-18 16:35:00|1093.78|1091.38|1091.56|1089.16|1093.78|1091.38|1091.32|1088.92|0
1658162400000|2022-07-18 16:40:00|1091.81|1089.41|1092.55|1090.15|1092.55|1090.15|1090.82|1088.42|0
1658162700000|2022-07-18 16:45:00|1092.79|1090.39|1095.01|1092.61|1095.5|1093.1|1092.3|1089.9|0
1658163000000|2022-07-18 16:50:00|1095.26|1092.86|1098.7|1096.3|1098.7|1096.3|1094.76|1092.36|0
1658163300000|2022-07-18 16:55:00|1098.95|1096.55|1100.51|1098.11|1101.5|1099.1|1098.7|1096.06|0
1658163600000|2022-07-18 17:00:00|1100.27|1097.87|1099.03|1096.63|1100.76|1098.36|1099.03|1096.63|0
1658163900000|2022-07-18 17:05:00|1098.79|1096.39|1099.77|1097.37|1100.51|1098.11|1098.54|1096.14|0
1658164200000|2022-07-18 17:10:00|1100.02|1097.62|1100.02|1097.62|1101.99|1099.59|1099.53|1097.13|0
1658164500000|2022-07-18 17:15:00|1099.77|1097.37|1104.95|1102.55|1105.19|1102.79|1099.77|1097.37|0
1658164800000|2022-07-18 17:20:00|1105.19|1102.79|1103.71|1101.31|1106.92|1104.52|1103.71|1101.31|0
1658165100000|2022-07-18 17:25:00|1103.47|1101.07|1101.25|1098.85|1103.96|1101.56|1101|1098.6|0
1658165400000|2022-07-18 17:30:00|1101.5|1099.1|1109.38|1106.98|1109.38|1106.98|1101|1098.6|0
1658165700000|2022-07-18 17:35:00|1109.63|1107.23|1111.35|1108.95|1113.82|1111.42|1107.9|1105.5|0
1658166000000|2022-07-18 17:40:00|1111.6|1109.2|1113.08|1110.68|1113.82|1111.42|1110.12|1107.72|0
1658166300000|2022-07-18 17:45:00|1112.83|1110.43|1117.76|1115.36|1118.26|1115.86|1111.35|1108.95|0
1658166600000|2022-07-18 17:50:00|1118.01|1115.61|1116.04|1113.64|1118.01|1115.61|1114.8|1112.4|0
1658166900000|2022-07-18 17:55:00|1115.79|1113.39|1127.09|1124.21|1128.82|1125.94|1115.79|1113.39|0
1658167200000|2022-07-18 18:00:00|1127.34|1124.46|1127.1|1124.7|1129.81|1127.41|1125.36|1122.48|0
1658167500000|2022-07-18 18:05:00|1126.85|1124.45|1127.59|1125.19|1128.58|1126.18|1125.86|1123.46|0
1658167800000|2022-07-18 18:10:00|1127.84|1125.44|1125.62|1123.22|1129.56|1127.16|1125.37|1122.97|0
1658168100000|2022-07-18 18:15:00|1125.37|1122.97|1122.41|1120.01|1126.36|1123.96|1121.92|1119.52|0
1658168400000|2022-07-18 18:20:00|1122.9|1120.5|1126.6|1124.2|1126.6|1124.2|1120.93|1118.53|0
1658168700000|2022-07-18 18:25:00|1126.36|1123.96|1131.53|1129.13|1132.52|1130.12|1125.86|1123.46|0
1658169000000|2022-07-18 18:30:00|1132.03|1129.63|1129.07|1126.67|1132.77|1130.37|1129.07|1126.67|0
1658169300000|2022-07-18 18:35:00|1129.31|1126.91|1127.34|1124.94|1130.05|1127.65|1124.63|1122.23|0
1658169600000|2022-07-18 18:40:00|1126.85|1124.45|1134.99|1132.59|1135.48|1133.08|1126.6|1124.2|0
1658169900000|2022-07-18 18:45:00|1134.74|1132.34|1134|1131.6|1136.47|1134.07|1132.77|1130.37|0
1658170200000|2022-07-18 18:50:00|1133.51|1131.11|1137.95|1135.55|1141.4|1139|1133.51|1131.11|0
1658170500000|2022-07-18 18:55:00|1138.44|1136.04|1140.89|1138.49|1142.14|1139.74|1137.95|1135.55|0
1658170800000|2022-07-18 19:00:00|1141.88|1139.48|1139.91|1137.51|1142.62|1140.22|1138.31|1135.91|0
1658171100000|2022-07-18 19:05:00|1140.4|1138|1135.22|1132.82|1140.4|1138|1134.23|1131.83|0
1658171400000|2022-07-18 19:10:00|1134.97|1132.57|1136.94|1134.54|1140.4|1138|1134.48|1132.08|0
1658171700000|2022-07-18 19:15:00|1136.7|1134.3|1133.49|1131.09|1137.19|1134.79|1133.24|1130.84|0
1658172000000|2022-07-18 19:20:00|1133.98|1131.58|1137.19|1134.79|1137.93|1135.53|1132.5|1130.1|0
1658172300000|2022-07-18 19:25:00|1136.94|1134.54|1144.59|1142.19|1144.59|1142.19|1135.96|1133.56|0
1658172600000|2022-07-18 19:30:00|1144.84|1142.44|1149.78|1147.38|1151.5|1149.1|1144.47|1142.07|0
1658172900000|2022-07-18 19:35:00|1150.02|1147.62|1156.2|1153.8|1157.68|1155.28|1148.05|1145.65|0
1658173200000|2022-07-18 19:40:00|1156.45|1154.05|1156.94|1154.54|1158.42|1156.02|1153.98|1151.58|0
1658173500000|2022-07-18 19:45:00|1157.68|1155.28|1164.11|1161.71|1164.11|1161.71|1157.19|1154.79|0
1658173800000|2022-07-18 19:50:00|1164.61|1162.21|1152.99|1150.59|1164.61|1162.21|1152.49|1150.09|0
1658174100000|2022-07-18 19:55:00|1152.74|1150.34|1153.97|1151.57|1155.7|1153.3|1149.28|1146.88|0
1658174400000|2022-07-18 20:00:00|1150.52|1148.12|1152.24|1149.84|1153.73|1151.33|1147.55|1145.15|0
1658174700000|2022-07-18 20:05:00|1152.49|1150.09|1148.79|1146.39|1152.49|1150.09|1148.04|1145.64|0
1658175000000|2022-07-18 20:10:00|1148.54|1146.14|1148.29|1145.89|1149.53|1147.13|1147.06|1144.66|0
1658175300000|2022-07-18 20:15:00|1148.99|1146.19|1148|1145.2|1149.48|1146.68|1147.88|1145.08|0
1658175600000|2022-07-18 20:20:00|1148.24|1145.44|1148|1145.2|1148.49|1145.69|1147.01|1144.21|0
1658175900000|2022-07-18 20:25:00|1147.75|1144.95|1148.24|1145.44|1148.49|1145.69|1147.5|1144.7|0
1658176200000|2022-07-18 20:30:00|1148.49|1145.69|1148.24|1145.44|1148.74|1145.94|1148|1145.2|0
1658176500000|2022-07-18 20:35:00|1148.13|1145.33|1148.24|1145.44|1148.49|1145.69|1147.5|1144.7|0
1658176800000|2022-07-18 20:40:00|1147.99|1145.19|1148.48|1145.68|1148.73|1145.93|1147.74|1144.94|0
1658177100000|2022-07-18 20:45:00|1148.24|1145.44|1148.98|1146.18|1149.22|1146.42|1148.24|1145.44|0
1658177400000|2022-07-18 20:50:00|1148.73|1145.93|1147.49|1144.69|1148.98|1146.18|1147.49|1144.69|0
1658177700000|2022-07-18 20:55:00|1147.25|1144.45|1148.12|1145.32|1148.48|1145.68|1147.25|1144.45|0
1658178000000|2022-07-18 21:00:00|1147.98|1145.18|1148.3|1145.5|1149.27|1146.47|1147.98|1145.18|0
1658178300000|2022-07-18 21:05:00|1148.27|1145.47|1148.16|1145.36|1148.27|1145.47|1147.98|1145.18|0
1658178600000|2022-07-18 21:10:00|1148.09|1145.29|1148.69|1145.89|1148.69|1145.89|1148.09|1145.29|0
1658178900000|2022-07-18 21:15:00|1148.87|1146.07|1149.6|1146.8|1149.6|1146.8|1148.87|1146.07|0
1658179200000|2022-07-18 21:20:00|1149.78|1146.98|1148.09|1145.29|1149.78|1146.98|1147.79|1144.99|0
1658179500000|2022-07-18 21:25:00|1147.79|1144.99|1148.2|1145.4|1148.36|1145.56|1147.79|1144.99|0
1658179800000|2022-07-18 21:30:00|1148.12|1145.32|1148.01|1145.21|1148.19|1145.39|1148.01|1145.21|0
1658180100000|2022-07-18 21:35:00|1148.19|1145.39|1148.26|1145.46|1148.47|1145.67|1148.19|1145.39|0
1658180400000|2022-07-18 21:40:00|1148.4|1145.6|1148.26|1145.46|1148.4|1145.6|1148.26|1145.46|0
1658180700000|2022-07-18 21:45:00|1148.19|1145.39|1147.98|1145.18|1148.3|1145.5|1147.98|1145.18|0
1658181000000|2022-07-18 21:50:00|1147.9|1145.1|1147.98|1145.18|1148.05|1145.25|1147.87|1145.07|0
1658181300000|2022-07-18 21:55:00|1148.01|1145.21|1148.01|1145.21|1148.3|1145.5|1147.61|1144.81|0
1658181600000|2022-07-18 22:00:00|1149.1|1146.3|1149.72|1146.92|1149.96|1147.16|1148.12|1145.32|0
1658181900000|2022-07-18 22:05:00|1149.84|1147.04|1149.72|1146.92|1150.46|1147.66|1149.72|1146.92|0
1658182200000|2022-07-18 22:10:00|1149.47|1146.67|1149.96|1147.16|1149.96|1147.16|1148.36|1145.56|0
1658182500000|2022-07-18 22:15:00|1149.72|1146.92|1149.22|1146.42|1151.44|1148.64|1149.22|1146.42|0
1658182800000|2022-07-18 22:20:00|1148.73|1145.93|1147.74|1144.94|1149.22|1146.42|1147|1144.2|0
1658183100000|2022-07-18 22:25:00|1147.49|1144.69|1148.48|1145.68|1148.73|1145.93|1147.49|1144.69|0
1658183400000|2022-07-18 22:30:00|1148.23|1145.43|1148.48|1145.68|1148.97|1146.17|1148.23|1145.43|0
1658183700000|2022-07-18 22:35:00|1148.23|1145.43|1145.27|1142.47|1148.23|1145.43|1144.77|1141.97|0
1658184000000|2022-07-18 22:40:00|1145.15|1142.35|1145.02|1142.22|1145.76|1142.96|1145.02|1142.22|0
1658184300000|2022-07-18 22:45:00|1145.15|1142.35|1145.76|1142.96|1146.5|1143.7|1145.02|1142.22|0
1658184600000|2022-07-18 22:50:00|1145.52|1142.72|1145.89|1143.09|1146.01|1143.21|1145.27|1142.47|0
1658184900000|2022-07-18 22:55:00|1145.76|1142.96|1146.75|1143.95|1147|1144.2|1145.76|1142.96|0
1658185200000|2022-07-18 23:00:00|1147|1144.2|1148.48|1145.68|1148.48|1145.68|1146.01|1143.21|0
1658185500000|2022-07-18 23:05:00|1148.73|1145.93|1148.48|1145.68|1149.96|1147.16|1148.48|1145.68|0
1658185800000|2022-07-18 23:10:00|1148.23|1145.43|1148.73|1145.93|1149.22|1146.42|1147.87|1145.07|0
1658186100000|2022-07-18 23:15:00|1148.48|1145.68|1147.74|1144.94|1148.61|1145.81|1147.12|1144.32|0
1658186400000|2022-07-18 23:20:00|1147.62|1144.82|1147.24|1144.44|1148.11|1145.31|1147.24|1144.44|0
1658186700000|2022-07-18 23:25:00|1147.49|1144.69|1147|1144.2|1147.49|1144.69|1146.01|1143.21|0
1658187000000|2022-07-18 23:30:00|1146.75|1143.95|1145.76|1142.96|1147|1144.2|1145.51|1142.71|0
1658187300000|2022-07-18 23:35:00|1146.01|1143.21|1143.54|1140.74|1146.14|1143.34|1143.29|1140.49|0
1658187600000|2022-07-18 23:40:00|1143.78|1140.98|1143.04|1140.24|1145.27|1142.47|1142.8|1140|0
1658187900000|2022-07-18 23:45:00|1143.54|1140.74|1145.76|1142.96|1146.01|1143.21|1143.54|1140.74|0
1658188200000|2022-07-18 23:50:00|1146.01|1143.21|1143.04|1140.24|1146.25|1143.45|1142.8|1140|0
1658188500000|2022-07-18 23:55:00|1142.8|1140|1142.06|1139.26|1142.92|1140.12|1141.56|1138.76|0
1658188800000|2022-07-19 00:00:00|1141.56|1138.76|1145.02|1142.22|1145.51|1142.71|1141.07|1138.27|0
1658189100000|2022-07-19 00:05:00|1145.27|1142.47|1146.63|1143.83|1148.23|1145.43|1145.27|1142.47|0
1658189400000|2022-07-19 00:10:00|1146.38|1143.58|1146.01|1143.21|1146.75|1143.95|1145.27|1142.47|0
1658189700000|2022-07-19 00:15:00|1146.13|1143.33|1146.75|1143.95|1147.37|1144.57|1144.41|1141.61|0
1658190000000|2022-07-19 00:20:00|1146.99|1144.19|1146.13|1143.33|1147.49|1144.69|1145.64|1142.84|0
1658190300000|2022-07-19 00:25:00|1146.25|1143.45|1145.39|1142.59|1146.75|1143.95|1145.26|1142.46|0
1658190600000|2022-07-19 00:30:00|1145.51|1142.71|1148.72|1145.92|1149.35|1146.55|1145.39|1142.59|0
1658190900000|2022-07-19 00:35:00|1148.97|1146.17|1149.1|1146.3|1150.45|1147.65|1148.48|1145.68|0
1658191200000|2022-07-19 00:40:00|1149.22|1146.42|1147.98|1145.18|1149.71|1146.91|1147.73|1144.93|0
1658191500000|2022-07-19 00:45:00|1148.23|1145.43|1148.48|1145.68|1148.6|1145.8|1147.62|1144.82|0
1658191800000|2022-07-19 00:50:00|1148.23|1145.43|1146.75|1143.95|1148.48|1145.68|1146.25|1143.45|0
1658192100000|2022-07-19 00:55:00|1146.99|1144.19|1147.24|1144.44|1147.73|1144.93|1146.75|1143.95|0
1658192400000|2022-07-19 01:00:00|1147.49|1144.69|1145.51|1142.71|1148.48|1145.68|1145.51|1142.71|0
1658192700000|2022-07-19 01:05:00|1145.39|1142.59|1145.76|1142.96|1146.63|1143.83|1144.52|1141.72|0
1658193000000|2022-07-19 01:10:00|1145.89|1143.09|1145.76|1142.96|1146.25|1143.45|1144.52|1141.72|0
1658193300000|2022-07-19 01:15:00|1145.89|1143.09|1145.89|1143.09|1146.75|1143.95|1145.51|1142.71|0
1658193600000|2022-07-19 01:20:00|1146|1143.2|1145.02|1142.22|1146|1143.2|1144.28|1141.48|0
1658193900000|2022-07-19 01:25:00|1144.77|1141.97|1144.03|1141.23|1146.38|1143.58|1143.53|1140.73|0
1658194200000|2022-07-19 01:30:00|1144.28|1141.48|1142.79|1139.99|1145.26|1142.46|1141.93|1139.13|0
1658194500000|2022-07-19 01:35:00|1142.92|1140.12|1143.78|1140.98|1144.03|1141.23|1142.67|1139.87|0
1658194800000|2022-07-19 01:40:00|1143.66|1140.86|1144.03|1141.23|1144.03|1141.23|1142.79|1139.99|0
1658195100000|2022-07-19 01:45:00|1144.27|1141.47|1142.67|1139.87|1145.64|1142.84|1142.3|1139.5|0
1658195400000|2022-07-19 01:50:00|1142.55|1139.75|1143.04|1140.24|1143.42|1140.62|1142.55|1139.75|0
1658195700000|2022-07-19 01:55:00|1143.29|1140.49|1146.87|1144.07|1146.87|1144.07|1142.79|1139.99|0
1658196000000|2022-07-19 02:00:00|1146.25|1143.45|1144.77|1141.97|1146.25|1143.45|1144.27|1141.47|0
1658196300000|2022-07-19 02:05:00|1144.65|1141.85|1142.05|1139.25|1145.14|1142.34|1142.05|1139.25|0
1658196600000|2022-07-19 02:10:00|1142.43|1139.63|1141.56|1138.76|1142.79|1139.99|1141.31|1138.51|0
1658196900000|2022-07-19 02:15:00|1141.69|1138.89|1142.54|1139.74|1142.54|1139.74|1140.08|1137.28|0
1658197200000|2022-07-19 02:20:00|1142.3|1139.5|1142.54|1139.74|1142.79|1139.99|1141.8|1139|0
1658197500000|2022-07-19 02:25:00|1142.79|1139.99|1141.56|1138.76|1143.29|1140.49|1141.56|1138.76|0
1658197800000|2022-07-19 02:30:00|1141.8|1139|1141.56|1138.76|1142.54|1139.74|1141.31|1138.51|0
1658198100000|2022-07-19 02:35:00|1141.69|1138.89|1141.19|1138.39|1142.3|1139.5|1141.06|1138.26|0
1658198400000|2022-07-19 02:40:00|1141.06|1138.26|1143.28|1140.48|1143.53|1140.73|1141.06|1138.26|0
1658198700000|2022-07-19 02:45:00|1143.41|1140.61|1142.43|1139.63|1143.53|1140.73|1141.56|1138.76|0
1658199000000|2022-07-19 02:50:00|1142.3|1139.5|1142.79|1139.99|1143.04|1140.24|1141.31|1138.51|0
1658199300000|2022-07-19 02:55:00|1143.04|1140.24|1141.93|1139.13|1143.04|1140.24|1141.31|1138.51|0
1658199600000|2022-07-19 03:00:00|1141.8|1139|1141.31|1138.51|1142.05|1139.25|1141.06|1138.26|0
1658199900000|2022-07-19 03:05:00|1141.56|1138.76|1140.07|1137.27|1141.56|1138.76|1139.71|1136.91|0
1658200200000|2022-07-19 03:10:00|1140.32|1137.52|1141.56|1138.76|1141.56|1138.76|1139.71|1136.91|0
1658200500000|2022-07-19 03:15:00|1141.44|1138.64|1140.81|1138.01|1142.05|1139.25|1140.81|1138.01|0
1658200800000|2022-07-19 03:20:00|1140.94|1138.14|1141.56|1138.76|1142.05|1139.25|1140.7|1137.9|0
1658201100000|2022-07-19 03:25:00|1141.44|1138.64|1142.05|1139.25|1142.54|1139.74|1141.06|1138.26|0
1658201400000|2022-07-19 03:30:00|1141.93|1139.13|1144.52|1141.72|1144.52|1141.72|1141.93|1139.13|0
1658201700000|2022-07-19 03:35:00|1144.77|1141.97|1145.88|1143.08|1146.49|1143.69|1144.27|1141.47|0
1658202000000|2022-07-19 03:40:00|1146|1143.2|1146.99|1144.19|1147.48|1144.68|1145.75|1142.95|0
1658202300000|2022-07-19 03:45:00|1146.74|1143.94|1146.38|1143.58|1146.99|1144.19|1146.25|1143.45|0
1658202600000|2022-07-19 03:50:00|1146.49|1143.69|1146.25|1143.45|1147.48|1144.68|1146.25|1143.45|0
1658202900000|2022-07-19 03:55:00|1146.49|1143.69|1145.51|1142.71|1147.12|1144.32|1145.51|1142.71|0
1658203200000|2022-07-19 04:00:00|1145.26|1142.46|1145.75|1142.95|1146|1143.2|1145.01|1142.21|0
1658203500000|2022-07-19 04:05:00|1145.51|1142.71|1145.51|1142.71|1146|1143.2|1145.01|1142.21|0
1658203800000|2022-07-19 04:10:00|1145.75|1142.95|1145.26|1142.46|1145.75|1142.95|1145.14|1142.34|0
1658204100000|2022-07-19 04:15:00|1145.01|1142.21|1145.26|1142.46|1145.39|1142.59|1144.76|1141.96|0
1658204400000|2022-07-19 04:20:00|1145.14|1142.34|1147.73|1144.93|1147.73|1144.93|1145.14|1142.34|0
1658204700000|2022-07-19 04:25:00|1147.61|1144.81|1146.49|1143.69|1148.22|1145.42|1146.49|1143.69|0
1658205000000|2022-07-19 04:30:00|1146.74|1143.94|1146.74|1143.94|1147.97|1145.17|1146.25|1143.45|0
1658205300000|2022-07-19 04:35:00|1146.62|1143.82|1145.26|1142.46|1146.62|1143.82|1145.26|1142.46|0
1658205600000|2022-07-19 04:40:00|1145.01|1142.21|1146|1143.2|1146|1143.2|1145.01|1142.21|0
1658205900000|2022-07-19 04:45:00|1146.13|1143.33|1145.26|1142.46|1146.13|1143.33|1144.4|1141.6|0
1658206200000|2022-07-19 04:50:00|1145.5|1142.7|1146.99|1144.19|1146.99|1144.19|1145.01|1142.21|0
1658206500000|2022-07-19 04:55:00|1146.74|1143.94|1148.47|1145.67|1149.21|1146.41|1146.74|1143.94|0
1658206800000|2022-07-19 05:00:00|1148.35|1145.55|1148.8|1146|1149.66|1146.86|1148.22|1145.42|0
1658207100000|2022-07-19 05:05:00|1148.55|1145.75|1146.82|1144.02|1149.05|1146.25|1146.57|1143.77|0
1658207400000|2022-07-19 05:10:00|1146.57|1143.77|1144.35|1141.55|1146.57|1143.77|1144.35|1141.55|0
1658207700000|2022-07-19 05:15:00|1144.6|1141.8|1144.35|1141.55|1145.09|1142.29|1144.1|1141.3|0
1658208000000|2022-07-19 05:20:00|1144.6|1141.8|1144.6|1141.8|1145.59|1142.79|1144.35|1141.55|0
1658208300000|2022-07-19 05:25:00|1144.35|1141.55|1144.6|1141.8|1144.73|1141.93|1142.62|1139.82|0
1658208600000|2022-07-19 05:30:00|1144.72|1141.92|1142.62|1139.82|1145.22|1142.42|1142.62|1139.82|0
1658208900000|2022-07-19 05:35:00|1142.87|1140.07|1142.25|1139.45|1142.87|1140.07|1141.38|1138.58|0
1658209200000|2022-07-19 05:40:00|1142.37|1139.57|1142.12|1139.32|1142.62|1139.82|1141.51|1138.71|0
1658209500000|2022-07-19 05:45:00|1141.88|1139.08|1142.37|1139.57|1142.87|1140.07|1141.63|1138.83|0
1658209800000|2022-07-19 05:50:00|1142.12|1139.32|1140.64|1137.84|1142.12|1139.32|1140.15|1137.35|0
1658210100000|2022-07-19 05:55:00|1140.39|1137.59|1142.87|1140.07|1142.87|1140.07|1140.39|1137.59|0
1658210400000|2022-07-19 06:00:00|1143.36|1140.56|1142.87|1140.07|1145.34|1142.54|1142.12|1139.32|0
1658210700000|2022-07-19 06:05:00|1143.11|1140.31|1141.38|1138.58|1143.85|1141.05|1141.13|1138.33|0
1658211000000|2022-07-19 06:10:00|1141.51|1138.71|1141.76|1138.96|1141.88|1139.08|1139.16|1136.36|0
1658211300000|2022-07-19 06:15:00|1141.63|1138.83|1143.61|1140.81|1143.85|1141.05|1141.13|1138.33|0
1658211600000|2022-07-19 06:20:00|1143.36|1140.56|1143.98|1141.18|1144.48|1141.68|1142.86|1140.06|0
1658211900000|2022-07-19 06:25:00|1144.1|1141.3|1143.61|1140.81|1145.09|1142.29|1143.36|1140.56|0
1658212200000|2022-07-19 06:30:00|1143.49|1140.69|1145.09|1142.29|1146.08|1143.28|1142.62|1139.82|0
1658212500000|2022-07-19 06:35:00|1145.22|1142.42|1144.1|1141.3|1145.83|1143.03|1144.1|1141.3|0
1658212800000|2022-07-19 06:40:00|1144.23|1141.43|1142.62|1139.82|1144.35|1141.55|1142.37|1139.57|0
1658213100000|2022-07-19 06:45:00|1142.5|1139.7|1143.11|1140.31|1143.11|1140.31|1141.88|1139.08|0
1658213400000|2022-07-19 06:50:00|1143.36|1140.56|1143.61|1140.81|1144.48|1141.68|1142.12|1139.32|0
1658213700000|2022-07-19 06:55:00|1143.73|1140.93|1143.6|1140.8|1144.35|1141.55|1143.11|1140.31|0
1658214000000|2022-07-19 07:00:00|1143.11|1140.31|1136.19|1133.39|1146.82|1144.02|1134.96|1132.16|0
1658214300000|2022-07-19 07:05:00|1135.25|1132.85|1135.62|1133.22|1135.99|1133.59|1132.53|1130.13|0
1658214600000|2022-07-19 07:10:00|1135.74|1133.34|1135.5|1133.1|1137.23|1134.83|1134.51|1132.11|0
1658214900000|2022-07-19 07:15:00|1135.25|1132.85|1135.5|1133.1|1136.98|1134.58|1134.26|1131.86|0
1658215200000|2022-07-19 07:20:00|1135.74|1133.34|1137.23|1134.83|1137.85|1135.45|1134.01|1131.61|0
1658215500000|2022-07-19 07:25:00|1137.35|1134.95|1136.98|1134.58|1137.35|1134.95|1134.75|1132.35|0
1658215800000|2022-07-19 07:30:00|1137.23|1134.83|1144.89|1142.49|1145.51|1143.11|1136.98|1134.58|0
1658216100000|2022-07-19 07:35:00|1145.13|1142.73|1141.92|1139.52|1145.63|1143.23|1141.67|1139.27|0
1658216400000|2022-07-19 07:40:00|1142.42|1140.02|1150.08|1147.68|1151.07|1148.67|1142.42|1140.02|0
1658216700000|2022-07-19 07:45:00|1150.57|1148.17|1143.78|1141.38|1150.57|1148.17|1143.04|1140.64|0
1658217000000|2022-07-19 07:50:00|1143.9|1141.5|1146.75|1144.35|1147.49|1145.09|1142.91|1140.51|0
1658217300000|2022-07-19 07:55:00|1146.87|1144.47|1145.88|1143.48|1149.34|1146.94|1145.14|1142.74|0
1658217600000|2022-07-19 08:00:00|1146.37|1143.97|1145.14|1142.74|1146.62|1144.22|1142.42|1140.02|0
1658217900000|2022-07-19 08:05:00|1144.89|1142.49|1141.06|1138.66|1146.37|1143.97|1141.06|1138.66|0
1658218200000|2022-07-19 08:10:00|1141.18|1138.78|1143.16|1140.76|1143.9|1141.5|1140.94|1138.54|0
1658218500000|2022-07-19 08:15:00|1142.91|1140.51|1144.15|1141.75|1144.89|1142.49|1142.67|1140.27|0
1658218800000|2022-07-19 08:20:00|1143.9|1141.5|1142.67|1140.27|1144.64|1142.24|1141.92|1139.52|0
1658219100000|2022-07-19 08:25:00|1142.42|1140.02|1144.89|1142.49|1145.14|1142.74|1142.17|1139.77|0
1658219400000|2022-07-19 08:30:00|1145.14|1142.74|1140.82|1138.42|1145.38|1142.98|1140.82|1138.42|0
1658219700000|2022-07-19 08:35:00|1140.93|1138.53|1140.19|1137.79|1141.18|1138.78|1137.72|1135.32|0
1658220000000|2022-07-19 08:40:00|1139.95|1137.55|1138.96|1136.56|1139.95|1137.55|1137.97|1135.57|0
1658220300000|2022-07-19 08:45:00|1138.71|1136.31|1140.07|1137.67|1140.44|1138.04|1137.97|1135.57|0
1658220600000|2022-07-19 08:50:00|1139.95|1137.55|1139.58|1137.18|1141.68|1139.28|1138.96|1136.56|0
1658220900000|2022-07-19 08:55:00|1139.7|1137.3|1136.24|1133.84|1139.7|1137.3|1135.5|1133.1|0
1658221200000|2022-07-19 09:00:00|1136.37|1133.97|1135.74|1133.34|1136.98|1134.58|1134.26|1131.86|0
1658221500000|2022-07-19 09:05:00|1135.99|1133.59|1135.25|1132.85|1136.49|1134.09|1134.26|1131.86|0
1658221800000|2022-07-19 09:10:00|1135.5|1133.1|1133.03|1130.63|1135.99|1133.59|1132.04|1129.64|0
1658222100000|2022-07-19 09:15:00|1132.78|1130.38|1134.01|1131.61|1134.76|1132.36|1132.78|1130.38|0
1658222400000|2022-07-19 09:20:00|1133.9|1131.5|1128.83|1126.43|1134.26|1131.86|1127.84|1125.44|0
1658222700000|2022-07-19 09:25:00|1128.71|1126.31|1128.22|1125.82|1129.07|1126.67|1127.59|1125.19|0
1658223000000|2022-07-19 09:30:00|1128.09|1125.69|1126.85|1124.45|1128.09|1125.69|1126.49|1124.09|0
1658223300000|2022-07-19 09:35:00|1126.61|1124.21|1127.1|1124.7|1127.59|1125.19|1126.36|1123.96|0
1658223600000|2022-07-19 09:40:00|1126.98|1124.58|1126.61|1124.21|1127.35|1124.95|1126.61|1124.21|0
1658223900000|2022-07-19 09:45:00|1126.36|1123.96|1125.75|1123.35|1127.47|1125.07|1124.38|1121.98|0
1658224200000|2022-07-19 09:50:00|1125.5|1123.1|1123.15|1120.75|1125.86|1123.46|1123.15|1120.75|0
1658224500000|2022-07-19 09:55:00|1123.4|1121|1126.36|1123.96|1126.49|1124.09|1123.4|1121|0
1658224800000|2022-07-19 10:00:00|1126.24|1123.84|1125.12|1122.72|1126.98|1124.58|1124.88|1122.48|0
1658225100000|2022-07-19 10:05:00|1125.25|1122.85|1121.67|1119.27|1125.25|1122.85|1121.42|1119.02|0
1658225400000|2022-07-19 10:10:00|1121.8|1119.4|1118.01|1115.61|1121.91|1119.51|1117.03|1114.63|0
1658225700000|2022-07-19 10:15:00|1118.43|1116.03|1119.98|1117.58|1120.1|1117.7|1118.37|1115.97|0
1658226000000|2022-07-19 10:20:00|1120.1|1117.7|1120.1|1117.7|1120.35|1117.95|1118.37|1115.97|0
1658226300000|2022-07-19 10:25:00|1119.85|1117.45|1120.1|1117.7|1121.83|1119.43|1117.88|1115.48|0
1658226600000|2022-07-19 10:30:00|1120.35|1117.95|1117.38|1114.98|1120.35|1117.95|1117.14|1114.74|0
1658226900000|2022-07-19 10:35:00|1117.27|1114.87|1115.66|1113.26|1117.88|1115.48|1114.67|1112.27|0
1658227200000|2022-07-19 10:40:00|1115.9|1113.5|1117.26|1114.86|1117.38|1114.98|1115.66|1113.26|0
1658227500000|2022-07-19 10:45:00|1117.38|1114.98|1118.86|1116.46|1118.86|1116.46|1117.14|1114.74|0
1658227800000|2022-07-19 10:50:00|1118.99|1116.59|1119.36|1116.96|1120.84|1118.44|1118.62|1116.22|0
1658228100000|2022-07-19 10:55:00|1119.6|1117.2|1119.36|1116.96|1121.09|1118.69|1118.62|1116.22|0
1658228400000|2022-07-19 11:00:00|1120.1|1117.7|1122.57|1120.17|1123.8|1121.4|1119.6|1117.2|0
1658228700000|2022-07-19 11:05:00|1122.81|1120.41|1122.57|1120.17|1123.56|1121.16|1121.09|1118.69|0
1658229000000|2022-07-19 11:10:00|1122.81|1120.41|1118.86|1116.46|1122.81|1120.41|1118.86|1116.46|0
1658229300000|2022-07-19 11:15:00|1118.62|1116.22|1122.32|1119.92|1122.32|1119.92|1118.62|1116.22|0
1658229600000|2022-07-19 11:20:00|1122.81|1120.41|1122.7|1120.3|1123.31|1120.91|1122.32|1119.92|0
1658229900000|2022-07-19 11:25:00|1122.57|1120.17|1120.34|1117.94|1122.81|1120.41|1120.34|1117.94|0
1658230200000|2022-07-19 11:30:00|1120.59|1118.19|1122.45|1120.05|1123.06|1120.66|1119.6|1117.2|0
1658230500000|2022-07-19 11:35:00|1122.32|1119.92|1124.05|1121.65|1124.54|1122.14|1121.83|1119.43|0
1658230800000|2022-07-19 11:40:00|1124.3|1121.9|1125.41|1123.01|1125.78|1123.38|1123.55|1121.15|0
1658231100000|2022-07-19 11:45:00|1125.53|1123.13|1124.05|1121.65|1125.78|1123.38|1123.8|1121.4|0
1658231400000|2022-07-19 11:50:00|1123.31|1120.91|1119.6|1117.2|1123.55|1121.15|1118.62|1116.22|0
1658231700000|2022-07-19 11:55:00|1119.36|1116.96|1120.66|1118.26|1120.84|1118.44|1119.36|1116.96|0
1658232000000|2022-07-19 12:00:00|1120.16|1117.76|1120.65|1118.25|1120.9|1118.5|1118.68|1116.28|0
1658232300000|2022-07-19 12:05:00|1120.41|1118.01|1123.37|1120.97|1123.37|1120.97|1119.91|1117.51|0
1658232600000|2022-07-19 12:10:00|1123.12|1120.72|1123.86|1121.46|1125.1|1122.7|1122.88|1120.48|0
1658232900000|2022-07-19 12:15:00|1123.75|1121.35|1126.58|1124.18|1126.83|1124.43|1122.63|1120.23|0
1658233200000|2022-07-19 12:20:00|1125.59|1123.19|1128.06|1125.66|1129.05|1126.65|1125.59|1123.19|0
1658233500000|2022-07-19 12:25:00|1127.81|1125.41|1129.3|1126.9|1130.04|1127.64|1126.95|1124.55|0
1658233800000|2022-07-19 12:30:00|1129.05|1126.65|1125.34|1122.94|1129.54|1127.14|1124.85|1122.45|0
1658234100000|2022-07-19 12:35:00|1125.1|1122.7|1125.59|1123.19|1125.84|1123.44|1123.86|1121.46|0
1658234400000|2022-07-19 12:40:00|1125.34|1122.94|1122.63|1120.23|1125.84|1123.44|1122.38|1119.98|0
1658234700000|2022-07-19 12:45:00|1122.13|1119.73|1117.69|1115.29|1123.25|1120.85|1117.69|1115.29|0
1658235000000|2022-07-19 12:50:00|1117.45|1115.05|1114.24|1111.84|1118.19|1115.79|1113.74|1111.34|0
1658235300000|2022-07-19 12:55:00|1114.48|1112.08|1115.96|1113.56|1115.96|1113.56|1113.74|1111.34|0
1658235600000|2022-07-19 13:00:00|1115.72|1113.32|1116.7|1114.3|1117.44|1115.04|1115.47|1113.07|0
1658235900000|2022-07-19 13:05:00|1116.83|1114.43|1115.47|1113.07|1117.44|1115.04|1115.47|1113.07|0
1658236200000|2022-07-19 13:10:00|1115.72|1113.32|1113.74|1111.34|1116.46|1114.06|1112.26|1109.86|0
1658236500000|2022-07-19 13:15:00|1113.5|1111.1|1110.78|1108.38|1113.99|1111.59|1109.3|1106.9|0
1658236800000|2022-07-19 13:20:00|1111.03|1108.63|1110.78|1108.38|1112.02|1109.62|1109.3|1106.9|0
1658237100000|2022-07-19 13:25:00|1111.03|1108.63|1111.77|1109.37|1112.14|1109.74|1108.81|1106.41|0
1658237400000|2022-07-19 13:30:00|1111.52|1109.12|1111.77|1109.37|1115.22|1112.82|1108.81|1106.41|0
1658237700000|2022-07-19 13:35:00|1112.02|1109.62|1111.03|1108.63|1113.5|1111.1|1107.33|1104.93|0
1658238000000|2022-07-19 13:40:00|1109.55|1107.15|1113.06|1110.66|1115.89|1113.49|1108.56|1106.16|0
1658238300000|2022-07-19 13:45:00|1111.94|1109.54|1113.42|1111.02|1117.62|1115.22|1111.45|1109.05|0
1658238600000|2022-07-19 13:50:00|1113.67|1111.27|1111.69|1109.29|1114.41|1112.01|1110.21|1107.81|0
1658238900000|2022-07-19 13:55:00|1111.45|1109.05|1103.06|1100.66|1112.68|1110.28|1103.06|1100.66|0
1658239200000|2022-07-19 14:00:00|1102.81|1100.41|1102.94|1100.54|1105.03|1102.63|1101.58|1099.18|0
1658239500000|2022-07-19 14:05:00|1103.31|1100.91|1105.03|1102.63|1109.23|1106.83|1103.06|1100.66|0
1658239800000|2022-07-19 14:10:00|1104.79|1102.39|1101.58|1099.18|1106.76|1104.36|1097.39|1094.99|0
1658240100000|2022-07-19 14:15:00|1102.07|1099.67|1103.06|1100.66|1106.26|1103.86|1101.58|1099.18|0
1658240400000|2022-07-19 14:20:00|1102.81|1100.41|1097.88|1095.48|1103.06|1100.66|1095.42|1093.02|0
1658240700000|2022-07-19 14:25:00|1097.63|1095.23|1091.23|1088.83|1098.13|1095.73|1090.24|1087.84|0
1658241000000|2022-07-19 14:30:00|1090.98|1088.58|1092.32|1089.92|1092.32|1089.92|1089.5|1087.1|0
1658241300000|2022-07-19 14:35:00|1092.07|1089.67|1092.07|1089.67|1094.29|1091.89|1090.84|1088.44|0
1658241600000|2022-07-19 14:40:00|1091.82|1089.42|1090.59|1088.19|1092.31|1089.91|1089.36|1086.96|0
1658241900000|2022-07-19 14:45:00|1090.1|1087.7|1084.94|1082.54|1090.34|1087.94|1084.94|1082.54|0
1658242200000|2022-07-19 14:50:00|1085.18|1082.78|1083.7|1081.3|1085.18|1082.78|1081.98|1079.58|0
1658242500000|2022-07-19 14:55:00|1083.95|1081.55|1083.7|1081.3|1086.66|1084.26|1083.09|1080.69|0
1658242800000|2022-07-19 15:00:00|1083.46|1081.06|1079.52|1077.12|1083.46|1081.06|1077.79|1075.39|0
1658243100000|2022-07-19 15:05:00|1079.27|1076.87|1077.3|1074.9|1079.76|1077.36|1076.31|1073.91|0
1658243400000|2022-07-19 15:10:00|1076.56|1074.16|1077.55|1075.15|1079.27|1076.87|1076.31|1073.91|0
1658243700000|2022-07-19 15:15:00|1077.3|1074.9|1082.48|1080.08|1082.73|1080.33|1076.56|1074.16|0
1658244000000|2022-07-19 15:20:00|1082.23|1079.83|1082.48|1080.08|1084.2|1081.8|1081.74|1079.34|0
1658244300000|2022-07-19 15:25:00|1082.73|1080.33|1078.54|1076.14|1082.73|1080.33|1077.8|1075.4|0
1658244600000|2022-07-19 15:30:00|1078.29|1075.89|1073.62|1071.22|1078.29|1075.89|1073.12|1070.72|0
1658244900000|2022-07-19 15:35:00|1074.11|1071.71|1078.05|1075.65|1078.29|1075.89|1072.88|1070.48|0
1658245200000|2022-07-19 15:40:00|1078.29|1075.89|1079.77|1077.37|1081.74|1079.34|1078.29|1075.89|0
1658245500000|2022-07-19 15:45:00|1079.52|1077.12|1081.99|1079.59|1081.99|1079.59|1079.03|1076.63|0
1658245800000|2022-07-19 15:50:00|1081.74|1079.34|1078.05|1075.65|1081.99|1079.59|1078.05|1075.65|0
1658246100000|2022-07-19 15:55:00|1077.8|1075.4|1074.85|1072.45|1078.05|1075.65|1074.6|1072.2|0
1658246400000|2022-07-19 16:00:00|1074.6|1072.2|1080.02|1077.62|1080.75|1078.35|1074.6|1072.2|0
1658246700000|2022-07-19 16:05:00|1080.26|1077.86|1081|1078.6|1083.46|1081.06|1080.02|1077.62|0
1658247000000|2022-07-19 16:10:00|1080.75|1078.35|1079.28|1076.88|1080.75|1078.35|1077.8|1075.4|0
1658247300000|2022-07-19 16:15:00|1079.52|1077.12|1079.03|1076.63|1081.25|1078.85|1079.03|1076.63|0
1658247600000|2022-07-19 16:20:00|1078.91|1076.51|1074.6|1072.2|1078.91|1076.51|1074.6|1072.2|0
1658247900000|2022-07-19 16:25:00|1074.84|1072.44|1073.86|1071.46|1075.34|1072.94|1073.37|1070.97|0
1658248200000|2022-07-19 16:30:00|1073.61|1071.21|1069.18|1066.78|1074.11|1071.71|1068.94|1066.54|0
1658248500000|2022-07-19 16:35:00|1069.43|1067.03|1069.92|1067.52|1071.65|1069.25|1069.18|1066.78|0
1658248800000|2022-07-19 16:40:00|1070.17|1067.77|1069.29|1066.89|1070.41|1068.01|1068.45|1066.05|0
1658249100000|2022-07-19 16:45:00|1069.53|1067.13|1068.06|1065.66|1069.78|1067.38|1066.83|1064.43|0
1658249400000|2022-07-19 16:50:00|1067.81|1065.41|1069.78|1067.38|1071.01|1068.61|1067.57|1065.17|0
1658249700000|2022-07-19 16:55:00|1070.02|1067.62|1066.83|1064.43|1070.76|1068.36|1066.83|1064.43|0
1658250000000|2022-07-19 17:00:00|1066.58|1064.18|1067.57|1065.17|1067.81|1065.41|1066.58|1064.18|0
1658250300000|2022-07-19 17:05:00|1068.06|1065.66|1070.27|1067.87|1070.76|1068.36|1068.06|1065.66|0
1658250600000|2022-07-19 17:10:00|1069.78|1067.38|1070.09|1067.69|1070.09|1067.69|1067.81|1065.41|0
1658250900000|2022-07-19 17:15:00|1069.84|1067.44|1071.81|1069.41|1071.81|1069.41|1068.37|1065.97|0
1658251200000|2022-07-19 17:20:00|1071.56|1069.16|1070.33|1067.93|1073.53|1071.13|1070.33|1067.93|0
1658251500000|2022-07-19 17:25:00|1070.09|1067.69|1070.33|1067.93|1071.32|1068.92|1069.35|1066.95|0
1658251800000|2022-07-19 17:30:00|1070.09|1067.69|1067.13|1064.73|1070.33|1067.93|1067.13|1064.73|0
1658252100000|2022-07-19 17:35:00|1067.38|1064.98|1061.97|1059.57|1067.38|1064.98|1061.48|1059.08|0
1658252400000|2022-07-19 17:40:00|1061.72|1059.32|1059.26|1056.86|1062.21|1059.81|1059.02|1056.62|0
1658252700000|2022-07-19 17:45:00|1059.02|1056.62|1059.51|1057.11|1060.25|1057.85|1058.52|1056.12|0
1658253000000|2022-07-19 17:50:00|1059.26|1056.86|1059.56|1057.16|1060.79|1058.39|1058.77|1056.37|0
1658253300000|2022-07-19 17:55:00|1059.81|1057.41|1055.63|1053.23|1059.81|1057.41|1055.38|1052.98|0
1658253600000|2022-07-19 18:00:00|1055.87|1053.47|1051.7|1049.3|1056.12|1053.72|1051.7|1049.3|0
1658253900000|2022-07-19 18:05:00|1051.94|1049.54|1049|1046.6|1052.19|1049.79|1048.5|1046.1|0
1658254200000|2022-07-19 18:10:00|1049.24|1046.84|1052.43|1050.03|1052.68|1050.28|1048.75|1046.35|0
1658254500000|2022-07-19 18:15:00|1052.68|1050.28|1050.96|1048.56|1055.14|1052.74|1050.71|1048.31|0
1658254800000|2022-07-19 18:20:00|1050.71|1048.31|1052|1049.6|1053.96|1051.56|1050.47|1048.07|0
1658255100000|2022-07-19 18:25:00|1051.75|1049.35|1057.65|1055.25|1058.14|1055.74|1051.75|1049.35|0
1658255400000|2022-07-19 18:30:00|1057.4|1055|1055.68|1053.28|1057.4|1055|1053.47|1051.07|0
1658255700000|2022-07-19 18:35:00|1055.43|1053.03|1056.77|1054.37|1056.77|1054.37|1053.96|1051.56|0
1658256000000|2022-07-19 18:40:00|1056.53|1054.13|1055.3|1052.9|1057.75|1055.35|1054.32|1051.92|0
1658256300000|2022-07-19 18:45:00|1055.54|1053.14|1058.98|1056.58|1061.19|1058.79|1055.54|1053.14|0
1658256600000|2022-07-19 18:50:00|1058.25|1055.85|1054.81|1052.41|1060.21|1057.81|1054.56|1052.16|0
1658256900000|2022-07-19 18:55:00|1055.05|1052.65|1054.81|1052.41|1056.53|1054.13|1054.07|1051.67|0
1658257200000|2022-07-19 19:00:00|1054.32|1051.92|1056.28|1053.88|1058.49|1056.09|1054.32|1051.92|0
1658257500000|2022-07-19 19:05:00|1056.53|1054.13|1050.63|1048.23|1056.77|1054.37|1050.39|1047.99|0
1658257800000|2022-07-19 19:10:00|1050.88|1048.48|1052.84|1050.44|1055.05|1052.65|1050.88|1048.48|0
1658258100000|2022-07-19 19:15:00|1053.09|1050.69|1051.86|1049.46|1055.05|1052.65|1051.37|1048.97|0
1658258400000|2022-07-19 19:20:00|1052.11|1049.71|1053.82|1051.42|1055.79|1053.39|1051.62|1049.22|0
1658258700000|2022-07-19 19:25:00|1053.58|1051.18|1052.84|1050.44|1054.07|1051.67|1050.88|1048.48|0
1658259000000|2022-07-19 19:30:00|1052.6|1050.2|1057.02|1054.62|1057.02|1054.62|1050.63|1048.23|0
1658259300000|2022-07-19 19:35:00|1057.26|1054.86|1052.35|1049.95|1057.26|1054.86|1052.11|1049.71|0
1658259600000|2022-07-19 19:40:00|1051.99|1049.59|1045.38|1042.98|1052.05|1049.65|1045.38|1042.98|0
1658259900000|2022-07-19 19:45:00|1045.62|1043.22|1047.7|1045.3|1048.68|1046.28|1044.27|1041.87|0
1658260200000|2022-07-19 19:50:00|1048.93|1046.53|1050.15|1047.75|1052.12|1049.72|1047.46|1045.06|0
1658260500000|2022-07-19 19:55:00|1049.66|1047.26|1052.06|1049.66|1052.06|1049.66|1045.69|1043.29|0
1658260800000|2022-07-19 20:00:00|1050.34|1047.94|1046.91|1044.51|1051.32|1048.92|1046.42|1044.02|0
1658261100000|2022-07-19 20:05:00|1047.16|1044.76|1044.95|1042.55|1048.14|1045.74|1044.46|1042.06|0
1658261400000|2022-07-19 20:10:00|1045.2|1042.8|1044.46|1042.06|1045.93|1043.53|1044.46|1042.06|0
1658261700000|2022-07-19 20:15:00|1044.66|1041.86|1042.21|1039.41|1044.91|1042.11|1041.97|1039.17|0
1658262000000|2022-07-19 20:20:00|1042.34|1039.54|1040.5|1037.7|1042.7|1039.9|1040.01|1037.21|0
1658262300000|2022-07-19 20:25:00|1040.38|1037.58|1040.25|1037.45|1040.74|1037.94|1040.01|1037.21|0
1658262600000|2022-07-19 20:30:00|1040.5|1037.7|1040.99|1038.19|1041.23|1038.43|1039.76|1036.96|0
1658262900000|2022-07-19 20:35:00|1041.23|1038.43|1041.96|1039.16|1042.21|1039.41|1041.23|1038.43|0
1658263200000|2022-07-19 20:40:00|1041.72|1038.92|1041.72|1038.92|1042.7|1039.9|1041.11|1038.31|0
1658263500000|2022-07-19 20:45:00|1041.96|1039.16|1042.21|1039.41|1042.94|1040.14|1041.72|1038.92|0
1658263800000|2022-07-19 20:50:00|1042.45|1039.65|1042.45|1039.65|1042.7|1039.9|1041.96|1039.16|0
1658264100000|2022-07-19 20:55:00|1042.7|1039.9|1042.83|1040.03|1042.94|1040.14|1041.72|1038.92|0
1658264400000|2022-07-19 21:00:00|1042.38|1039.58|1042.41|1039.61|1042.77|1039.97|1042.23|1039.43|0
1658264700000|2022-07-19 21:05:00|1042.37|1039.57|1042.23|1039.43|1042.37|1039.57|1042.09|1039.29|0
1658265000000|2022-07-19 21:10:00|1042.2|1039.4|1041.84|1039.04|1042.2|1039.4|1041.62|1038.82|0
1658265300000|2022-07-19 21:15:00|1041.73|1038.93|1041.05|1038.25|1041.73|1038.93|1040.91|1038.11|0
1658265600000|2022-07-19 21:20:00|1040.94|1038.14|1040.8|1038|1040.94|1038.14|1040.51|1037.71|0
1658265900000|2022-07-19 21:25:00|1040.73|1037.93|1040.33|1037.53|1040.73|1037.93|1040.26|1037.46|0
1658266200000|2022-07-19 21:30:00|1040.26|1037.46|1040.69|1037.89|1041.01|1038.21|1040.22|1037.42|0
1658266500000|2022-07-19 21:35:00|1040.8|1038|1040.4|1037.6|1040.84|1038.04|1040.3|1037.5|0
1658266800000|2022-07-19 21:40:00|1040.43|1037.63|1040.43|1037.63|1040.62|1037.82|1040.4|1037.6|0
1658267100000|2022-07-19 21:45:00|1040.4|1037.6|1040.43|1037.63|1040.73|1037.93|1040.4|1037.6|0
1658267400000|2022-07-19 21:50:00|1040.4|1037.6|1040.26|1037.46|1040.43|1037.63|1040.26|1037.46|0
1658267700000|2022-07-19 21:55:00|1040.33|1037.53|1040.26|1037.46|1040.58|1037.78|1040.26|1037.46|0
1658268000000|2022-07-19 22:00:00|1040.62|1037.82|1043.92|1041.12|1044.05|1041.25|1039.64|1036.84|0
1658268300000|2022-07-19 22:05:00|1043.8|1041|1042.94|1040.14|1044.16|1041.36|1042.21|1039.41|0
1658268600000|2022-07-19 22:10:00|1042.69|1039.89|1042.69|1039.89|1043.18|1040.38|1042.21|1039.41|0
1658268900000|2022-07-19 22:15:00|1042.58|1039.78|1042.2|1039.4|1042.82|1040.02|1042.2|1039.4|0
1658269200000|2022-07-19 22:20:00|1041.96|1039.16|1043.67|1040.87|1043.92|1041.12|1041.96|1039.16|0
1658269500000|2022-07-19 22:25:00|1043.92|1041.12|1044.41|1041.61|1044.41|1041.61|1043.67|1040.87|0
1658269800000|2022-07-19 22:30:00|1044.54|1041.74|1045.63|1042.83|1046.01|1043.21|1044.41|1041.61|0
1658270100000|2022-07-19 22:35:00|1045.39|1042.59|1044.78|1041.98|1045.63|1042.83|1044.41|1041.61|0
1658270400000|2022-07-19 22:40:00|1044.65|1041.85|1045.39|1042.59|1045.88|1043.08|1044.65|1041.85|0
1658270700000|2022-07-19 22:45:00|1045.63|1042.83|1044.65|1041.85|1045.63|1042.83|1044.65|1041.85|0
1658271000000|2022-07-19 22:50:00|1044.41|1041.61|1044.65|1041.85|1044.78|1041.98|1043.67|1040.87|0
1658271300000|2022-07-19 22:55:00|1044.41|1041.61|1042.2|1039.4|1044.41|1041.61|1042.2|1039.4|0
1658271600000|2022-07-19 23:00:00|1041.96|1039.16|1042.94|1040.14|1043.43|1040.63|1041.35|1038.55|0
1658271900000|2022-07-19 23:05:00|1042.45|1039.65|1042.08|1039.28|1043.67|1040.87|1041.96|1039.16|0
1658272200000|2022-07-19 23:10:00|1042.2|1039.4|1042.2|1039.4|1042.69|1039.89|1041.96|1039.16|0
1658272500000|2022-07-19 23:15:00|1042.45|1039.65|1043.06|1040.26|1043.18|1040.38|1042.2|1039.4|0
1658272800000|2022-07-19 23:20:00|1042.94|1040.14|1044.78|1041.98|1045.27|1042.47|1042.94|1040.14|0
1658273100000|2022-07-19 23:25:00|1044.9|1042.1|1044.16|1041.36|1045.14|1042.34|1044.16|1041.36|0
1658273400000|2022-07-19 23:30:00|1043.92|1041.12|1044.41|1041.61|1044.65|1041.85|1043.67|1040.87|0
1658273700000|2022-07-19 23:35:00|1044.65|1041.85|1045.38|1042.58|1045.63|1042.83|1044.41|1041.61|0
1658274000000|2022-07-19 23:40:00|1045.51|1042.71|1045.63|1042.83|1045.87|1043.07|1044.78|1041.98|0
1658274300000|2022-07-19 23:45:00|1045.38|1042.58|1044.4|1041.6|1046.12|1043.32|1044.4|1041.6|0
1658274600000|2022-07-19 23:50:00|1044.16|1041.36|1043.67|1040.87|1044.29|1041.49|1043.18|1040.38|0
1658274900000|2022-07-19 23:55:00|1043.42|1040.62|1043.91|1041.11|1043.91|1041.11|1042.93|1040.13|0
1658275200000|2022-07-20 00:00:00|1044.16|1041.36|1046.36|1043.56|1047.34|1044.54|1043.91|1041.11|0
1658275500000|2022-07-20 00:05:00|1046.85|1044.05|1045.87|1043.07|1046.85|1044.05|1045.14|1042.34|0
1658275800000|2022-07-20 00:10:00|1045.76|1042.96|1045.38|1042.58|1047.1|1044.3|1045.38|1042.58|0
1658276100000|2022-07-20 00:15:00|1045.14|1042.34|1043.42|1040.62|1045.38|1042.58|1043.18|1040.38|0
1658276400000|2022-07-20 00:20:00|1043.67|1040.87|1041.46|1038.66|1044.29|1041.49|1041.22|1038.42|0
1658276700000|2022-07-20 00:25:00|1041.71|1038.91|1034.5|1031.7|1041.71|1038.91|1033.39|1030.59|0
1658277000000|2022-07-20 00:30:00|1034.38|1031.58|1035.49|1032.69|1035.49|1032.69|1031.94|1029.14|0
1658277300000|2022-07-20 00:35:00|1035.36|1032.56|1036.34|1033.54|1036.83|1034.03|1034.76|1031.96|0
1658277600000|2022-07-20 00:40:00|1036.59|1033.79|1037.2|1034.4|1037.32|1034.52|1036.1|1033.3|0
1658277900000|2022-07-20 00:45:00|1037.07|1034.27|1036.34|1033.54|1037.07|1034.27|1035.49|1032.69|0
1658278200000|2022-07-20 00:50:00|1036.1|1033.3|1036.34|1033.54|1037.56|1034.76|1036.1|1033.3|0
1658278500000|2022-07-20 00:55:00|1036.47|1033.67|1034.39|1031.59|1036.59|1033.79|1034.14|1031.34|0
1658278800000|2022-07-20 01:00:00|1034.63|1031.83|1036.34|1033.54|1036.83|1034.03|1034.14|1031.34|0
1658279100000|2022-07-20 01:05:00|1036.58|1033.78|1036.47|1033.67|1036.83|1034.03|1035.36|1032.56|0
1658279400000|2022-07-20 01:10:00|1036.34|1033.54|1037.81|1035.01|1038.42|1035.62|1035.85|1033.05|0
1658279700000|2022-07-20 01:15:00|1037.32|1034.52|1035.85|1033.05|1038.05|1035.25|1035.12|1032.32|0
1658280000000|2022-07-20 01:20:00|1035.61|1032.81|1037.07|1034.27|1037.69|1034.89|1035.12|1032.32|0
1658280300000|2022-07-20 01:25:00|1037.32|1034.52|1036.09|1033.29|1037.32|1034.52|1035.73|1032.93|0
1658280600000|2022-07-20 01:30:00|1036.34|1033.54|1033.65|1030.85|1036.58|1033.78|1033.65|1030.85|0
1658280900000|2022-07-20 01:35:00|1033.78|1030.98|1033.16|1030.36|1034.63|1031.83|1031.7|1028.9|0
1658281200000|2022-07-20 01:40:00|1033.41|1030.61|1032.92|1030.12|1033.89|1031.09|1032.31|1029.51|0
1658281500000|2022-07-20 01:45:00|1032.8|1030|1032.92|1030.12|1033.65|1030.85|1032.67|1029.87|0
1658281800000|2022-07-20 01:50:00|1033.04|1030.24|1030.96|1028.16|1033.16|1030.36|1029.99|1027.19|0
1658282100000|2022-07-20 01:55:00|1031.21|1028.41|1031.45|1028.65|1031.94|1029.14|1029.01|1026.21|0
1658282400000|2022-07-20 02:00:00|1031.69|1028.89|1033.16|1030.36|1033.4|1030.6|1031.69|1028.89|0
1658282700000|2022-07-20 02:05:00|1033.04|1030.24|1031.94|1029.14|1033.4|1030.6|1031.94|1029.14|0
1658283000000|2022-07-20 02:10:00|1031.82|1029.02|1032.31|1029.51|1032.43|1029.63|1030.47|1027.67|0
1658283300000|2022-07-20 02:15:00|1032.18|1029.38|1031.45|1028.65|1032.43|1029.63|1030.23|1027.43|0
1658283600000|2022-07-20 02:20:00|1031.21|1028.41|1031.2|1028.4|1032.06|1029.26|1030.47|1027.67|0
1658283900000|2022-07-20 02:25:00|1031.09|1028.29|1030.47|1027.67|1031.2|1028.4|1030.35|1027.55|0
1658284200000|2022-07-20 02:30:00|1030.23|1027.43|1027.54|1024.74|1030.47|1027.67|1027.54|1024.74|0
1658284500000|2022-07-20 02:35:00|1027.3|1024.5|1024.86|1022.06|1028.03|1025.23|1024.61|1021.81|0
1658284800000|2022-07-20 02:40:00|1025.1|1022.3|1024.86|1022.06|1025.59|1022.79|1024.01|1021.21|0
1658285100000|2022-07-20 02:45:00|1025.1|1022.3|1026.45|1023.65|1026.56|1023.76|1024.86|1022.06|0
1658285400000|2022-07-20 02:50:00|1026.56|1023.76|1026.32|1023.52|1027.54|1024.74|1026.32|1023.52|0
1658285700000|2022-07-20 02:55:00|1026.08|1023.28|1026.45|1023.65|1027.05|1024.25|1026.08|1023.28|0
1658286000000|2022-07-20 03:00:00|1026.56|1023.76|1026.32|1023.52|1027.05|1024.25|1025.83|1023.03|0
1658286300000|2022-07-20 03:05:00|1026.56|1023.76|1027.78|1024.98|1028.03|1025.23|1026.56|1023.76|0
1658286600000|2022-07-20 03:10:00|1027.67|1024.87|1027.05|1024.25|1027.67|1024.87|1026.56|1023.76|0
1658286900000|2022-07-20 03:15:00|1027.3|1024.5|1027.05|1024.25|1027.54|1024.74|1026.32|1023.52|0
1658287200000|2022-07-20 03:20:00|1027.18|1024.38|1026.32|1023.52|1027.54|1024.74|1025.96|1023.16|0
1658287500000|2022-07-20 03:25:00|1026.56|1023.76|1026.32|1023.52|1026.81|1024.01|1025.83|1023.03|0
1658287800000|2022-07-20 03:30:00|1026.07|1023.27|1026.81|1024.01|1027.05|1024.25|1025.83|1023.03|0
1658288100000|2022-07-20 03:35:00|1026.56|1023.76|1026.81|1024.01|1027.29|1024.49|1026.56|1023.76|0
1658288400000|2022-07-20 03:40:00|1027.05|1024.25|1027.54|1024.74|1027.54|1024.74|1026.81|1024.01|0
1658288700000|2022-07-20 03:45:00|1027.66|1024.86|1028.27|1025.47|1029|1026.2|1027.66|1024.86|0
1658289000000|2022-07-20 03:50:00|1028.51|1025.71|1029.49|1026.69|1029.73|1026.93|1028.51|1025.71|0
1658289300000|2022-07-20 03:55:00|1029.62|1026.82|1027.78|1024.98|1029.98|1027.18|1027.66|1024.86|0
1658289600000|2022-07-20 04:00:00|1027.54|1024.74|1027.54|1024.74|1028.02|1025.22|1026.8|1024|0
1658289900000|2022-07-20 04:05:00|1027.78|1024.98|1025.71|1022.91|1027.78|1024.98|1025.71|1022.91|0
1658290200000|2022-07-20 04:10:00|1025.58|1022.78|1026.56|1023.76|1026.56|1023.76|1025.34|1022.54|0
1658290500000|2022-07-20 04:15:00|1026.44|1023.64|1027.54|1024.74|1027.78|1024.98|1026.32|1023.52|0
1658290800000|2022-07-20 04:20:00|1027.78|1024.98|1028.76|1025.96|1028.76|1025.96|1027.17|1024.37|0
1658291100000|2022-07-20 04:25:00|1029|1026.2|1030.95|1028.15|1031.2|1028.4|1028.64|1025.84|0
1658291400000|2022-07-20 04:30:00|1031.08|1028.28|1029.98|1027.18|1031.08|1028.28|1029|1026.2|0
1658291700000|2022-07-20 04:35:00|1030.22|1027.42|1031.44|1028.64|1031.44|1028.64|1030.1|1027.3|0
1658292000000|2022-07-20 04:40:00|1031.57|1028.77|1029.98|1027.18|1031.69|1028.89|1029.98|1027.18|0
1658292300000|2022-07-20 04:45:00|1029.73|1026.93|1028.75|1025.95|1029.73|1026.93|1028.39|1025.59|0
1658292600000|2022-07-20 04:50:00|1028.51|1025.71|1027.53|1024.73|1029.49|1026.69|1027.53|1024.73|0
1658292900000|2022-07-20 04:55:00|1027.78|1024.98|1028.51|1025.71|1028.75|1025.95|1027.78|1024.98|0
1658293200000|2022-07-20 05:00:00|1028.75|1025.95|1031.68|1028.88|1032.91|1030.11|1028.75|1025.95|0
1658293500000|2022-07-20 05:05:00|1031.93|1029.13|1031.93|1029.13|1032.66|1029.86|1030.95|1028.15|0
1658293800000|2022-07-20 05:10:00|1031.81|1029.01|1032.42|1029.62|1033.88|1031.08|1031.81|1029.01|0
1658294100000|2022-07-20 05:15:00|1032.66|1029.86|1033.15|1030.35|1033.88|1031.08|1032.54|1029.74|0
1658294400000|2022-07-20 05:20:00|1033.64|1030.84|1035.1|1032.3|1035.84|1033.04|1033.64|1030.84|0
1658294700000|2022-07-20 05:25:00|1035.23|1032.43|1032.66|1029.86|1035.35|1032.55|1032.66|1029.86|0
1658295000000|2022-07-20 05:30:00|1032.79|1029.99|1033.88|1031.08|1035.1|1032.3|1032.79|1029.99|0
1658295300000|2022-07-20 05:35:00|1034.13|1031.33|1033.88|1031.08|1035.1|1032.3|1033.03|1030.23|0
1658295600000|2022-07-20 05:40:00|1034.01|1031.21|1033.64|1030.84|1034.61|1031.81|1032.54|1029.74|0
1658295900000|2022-07-20 05:45:00|1033.52|1030.72|1033.39|1030.59|1034.13|1031.33|1033.39|1030.59|0
1658296200000|2022-07-20 05:50:00|1033.64|1030.84|1033.15|1030.35|1033.64|1030.84|1031.93|1029.13|0
1658296500000|2022-07-20 05:55:00|1032.9|1030.1|1033.39|1030.59|1035.1|1032.3|1032.9|1030.1|0
1658296800000|2022-07-20 06:00:00|1033.88|1031.08|1034.61|1031.81|1035.35|1032.55|1032.17|1029.37|0
1658297100000|2022-07-20 06:05:00|1034.86|1032.06|1032.66|1029.86|1035.1|1032.3|1032.41|1029.61|0
1658297400000|2022-07-20 06:10:00|1032.9|1030.1|1034.98|1032.18|1035.1|1032.3|1032.9|1030.1|0
1658297700000|2022-07-20 06:15:00|1034.86|1032.06|1035.59|1032.79|1035.59|1032.79|1033.03|1030.23|0
1658298000000|2022-07-20 06:20:00|1035.47|1032.67|1036.32|1033.52|1037.54|1034.74|1034.61|1031.81|0
1658298300000|2022-07-20 06:25:00|1036.21|1033.41|1033.63|1030.83|1037.06|1034.26|1033.27|1030.47|0
1658298600000|2022-07-20 06:30:00|1033.88|1031.08|1033.15|1030.35|1034.25|1031.45|1032.9|1030.1|0
1658298900000|2022-07-20 06:35:00|1033.39|1030.59|1032.41|1029.61|1035.1|1032.3|1032.41|1029.61|0
1658299200000|2022-07-20 06:40:00|1031.92|1029.12|1033.39|1030.59|1034.61|1031.81|1031.68|1028.88|0
1658299500000|2022-07-20 06:45:00|1033.63|1030.83|1031.43|1028.63|1034.12|1031.32|1030.7|1027.9|0
1658299800000|2022-07-20 06:50:00|1031.68|1028.88|1033.39|1030.59|1034.12|1031.32|1031.19|1028.39|0
1658300100000|2022-07-20 06:55:00|1033.14|1030.34|1033.88|1031.08|1034|1031.2|1032.66|1029.86|0
1658300400000|2022-07-20 07:00:00|1034.85|1032.05|1035.34|1032.54|1040.23|1037.43|1034.85|1032.05|0
1658300700000|2022-07-20 07:05:00|1035.39|1032.99|1031.23|1028.83|1035.88|1033.48|1029.77|1027.37|0
1658301000000|2022-07-20 07:10:00|1030.99|1028.59|1033.92|1031.52|1034.54|1032.14|1030.5|1028.1|0
1658301300000|2022-07-20 07:15:00|1034.41|1032.01|1032.7|1030.3|1037.47|1035.07|1031.97|1029.57|0
1658301600000|2022-07-20 07:20:00|1032.94|1030.54|1033.92|1031.52|1033.92|1031.52|1029.03|1026.63|0
1658301900000|2022-07-20 07:25:00|1035.14|1032.74|1036.74|1034.34|1037.34|1034.94|1034.05|1031.65|0
1658302200000|2022-07-20 07:30:00|1036.85|1034.45|1040.52|1038.12|1040.76|1038.36|1034.54|1032.14|0
1658302500000|2022-07-20 07:35:00|1040.76|1038.36|1044.68|1042.28|1044.92|1042.52|1040.52|1038.12|0
1658302800000|2022-07-20 07:40:00|1044.92|1042.52|1047.61|1045.21|1047.86|1045.46|1042.97|1040.57|0
1658303100000|2022-07-20 07:45:00|1047.86|1045.46|1046.64|1044.24|1048.84|1046.44|1045.66|1043.26|0
1658303400000|2022-07-20 07:50:00|1047.12|1044.72|1045.17|1042.77|1047.86|1045.46|1044.43|1042.03|0
1658303700000|2022-07-20 07:55:00|1044.43|1042.03|1047.61|1045.21|1048.1|1045.7|1043.7|1041.3|0
1658304000000|2022-07-20 08:00:00|1047.86|1045.46|1041.99|1039.59|1048.35|1045.95|1041.74|1039.34|0
1658304300000|2022-07-20 08:05:00|1041.87|1039.47|1039.91|1037.51|1043.45|1041.05|1039.78|1037.38|0
1658304600000|2022-07-20 08:10:00|1040.03|1037.63|1040.03|1037.63|1040.52|1038.12|1037.83|1035.43|0
1658304900000|2022-07-20 08:15:00|1040.27|1037.87|1041.74|1039.34|1041.74|1039.34|1038.81|1036.41|0
1658305200000|2022-07-20 08:20:00|1041.98|1039.58|1044.19|1041.79|1044.68|1042.28|1041.25|1038.85|0
1658305500000|2022-07-20 08:25:00|1044.68|1042.28|1042.47|1040.07|1045.54|1043.14|1042.47|1040.07|0
1658305800000|2022-07-20 08:30:00|1042.85|1040.45|1042.72|1040.32|1043.58|1041.18|1041.62|1039.22|0
1658306100000|2022-07-20 08:35:00|1042.23|1039.83|1043.7|1041.3|1044.19|1041.79|1041.98|1039.58|0
1658306400000|2022-07-20 08:40:00|1043.58|1041.18|1043.45|1041.05|1043.82|1041.42|1042.23|1039.83|0
1658306700000|2022-07-20 08:45:00|1043.21|1040.81|1045.65|1043.25|1047.61|1045.21|1043.21|1040.81|0
1658307000000|2022-07-20 08:50:00|1045.78|1043.38|1046.51|1044.11|1047.74|1045.34|1045.78|1043.38|0
1658307300000|2022-07-20 08:55:00|1046.39|1043.99|1045.16|1042.76|1047.12|1044.72|1044.92|1042.52|0
1658307600000|2022-07-20 09:00:00|1045.41|1043.01|1042.96|1040.56|1045.41|1043.01|1041.74|1039.34|0
1658307900000|2022-07-20 09:05:00|1042.72|1040.32|1042.84|1040.44|1043.45|1041.05|1041.74|1039.34|0
1658308200000|2022-07-20 09:10:00|1042.96|1040.56|1042.84|1040.44|1043.45|1041.05|1041.74|1039.34|0
1658308500000|2022-07-20 09:15:00|1042.72|1040.32|1042.96|1040.56|1043.82|1041.42|1041.98|1039.58|0
1658308800000|2022-07-20 09:20:00|1043.09|1040.69|1043.2|1040.8|1044.92|1042.52|1042.23|1039.83|0
1658309100000|2022-07-20 09:25:00|1042.96|1040.56|1044.92|1042.52|1045.16|1042.76|1042.72|1040.32|0
1658309400000|2022-07-20 09:30:00|1044.67|1042.27|1043.94|1041.54|1045.65|1043.25|1043.2|1040.8|0
1658309700000|2022-07-20 09:35:00|1043.69|1041.29|1041|1038.6|1043.94|1041.54|1041|1038.6|0
1658310000000|2022-07-20 09:40:00|1041.13|1038.73|1042.22|1039.82|1042.96|1040.56|1040.51|1038.11|0
1658310300000|2022-07-20 09:45:00|1042.11|1039.71|1042.22|1039.82|1043.2|1040.8|1041.86|1039.46|0
1658310600000|2022-07-20 09:50:00|1042.47|1040.07|1040.15|1037.75|1042.47|1040.07|1040.15|1037.75|0
1658310900000|2022-07-20 09:55:00|1040.27|1037.87|1041.98|1039.58|1042.47|1040.07|1039.78|1037.38|0
1658311200000|2022-07-20 10:00:00|1042.22|1039.82|1043.69|1041.29|1044.8|1042.4|1041|1038.6|0
1658311500000|2022-07-20 10:05:00|1042.96|1040.56|1044.8|1042.4|1044.8|1042.4|1041.98|1039.58|0
1658311800000|2022-07-20 10:10:00|1044.43|1042.03|1044.43|1042.03|1045.78|1043.38|1044.43|1042.03|0
1658312100000|2022-07-20 10:15:00|1044.55|1042.15|1041.86|1039.46|1044.67|1042.27|1041.86|1039.46|0
1658312400000|2022-07-20 10:20:00|1041.73|1039.33|1041.98|1039.58|1043.08|1040.68|1041.24|1038.84|0
1658312700000|2022-07-20 10:25:00|1041.73|1039.33|1044.18|1041.78|1044.18|1041.78|1041|1038.6|0
1658313000000|2022-07-20 10:30:00|1044.42|1042.02|1053.97|1051.57|1053.97|1051.57|1043.94|1041.54|0
1658313300000|2022-07-20 10:35:00|1054.34|1051.94|1057.65|1055.25|1057.65|1055.25|1051.52|1049.12|0
1658313600000|2022-07-20 10:40:00|1057.4|1055|1055.69|1053.29|1060.34|1057.94|1053.73|1051.33|0
1658313900000|2022-07-20 10:45:00|1056.18|1053.78|1061.08|1058.68|1063.29|1060.89|1056.18|1053.78|0
1658314200000|2022-07-20 10:50:00|1060.83|1058.43|1058.26|1055.86|1061.08|1058.68|1057.4|1055|0
1658314500000|2022-07-20 10:55:00|1058.38|1055.98|1056.18|1053.78|1059.12|1056.72|1054.46|1052.06|0
1658314800000|2022-07-20 11:00:00|1055.69|1053.29|1056.18|1053.78|1056.42|1054.02|1054.71|1052.31|0
1658315100000|2022-07-20 11:05:00|1055.93|1053.53|1056.91|1054.51|1056.91|1054.51|1053.97|1051.57|0
1658315400000|2022-07-20 11:10:00|1056.67|1054.27|1057.65|1055.25|1058.87|1056.47|1055.93|1053.53|0
1658315700000|2022-07-20 11:15:00|1057.89|1055.49|1057.65|1055.25|1059.85|1057.45|1057.65|1055.25|0
1658316000000|2022-07-20 11:20:00|1057.4|1055|1055.19|1052.79|1057.4|1055|1054.95|1052.55|0
1658316300000|2022-07-20 11:25:00|1054.95|1052.55|1054.1|1051.7|1055.93|1053.53|1053.97|1051.57|0
1658316600000|2022-07-20 11:30:00|1054.21|1051.81|1054.46|1052.06|1056.17|1053.77|1053.72|1051.32|0
1658316900000|2022-07-20 11:35:00|1054.95|1052.55|1055.68|1053.28|1057.15|1054.75|1054.95|1052.55|0
1658317200000|2022-07-20 11:40:00|1055.57|1053.17|1058.87|1056.47|1058.87|1056.47|1055.57|1053.17|0
1658317500000|2022-07-20 11:45:00|1059.61|1057.21|1058.62|1056.22|1059.98|1057.58|1057.64|1055.24|0
1658317800000|2022-07-20 11:50:00|1058.38|1055.98|1057.89|1055.49|1059.85|1057.45|1057.4|1055|0
1658318100000|2022-07-20 11:55:00|1057.77|1055.37|1057.89|1055.49|1058.38|1055.98|1056.91|1054.51|0
1658318400000|2022-07-20 12:00:00|1058.38|1055.98|1056.91|1054.51|1058.38|1055.98|1055.68|1053.28|0
1658318700000|2022-07-20 12:05:00|1057.15|1054.75|1051.27|1048.87|1058.38|1055.98|1051.03|1048.63|0
1658319000000|2022-07-20 12:10:00|1051.52|1049.12|1051.03|1048.63|1052.25|1049.85|1050.54|1048.14|0
1658319300000|2022-07-20 12:15:00|1050.54|1048.14|1052.87|1050.47|1053.23|1050.83|1050.54|1048.14|0
1658319600000|2022-07-20 12:20:00|1052.99|1050.59|1062.3|1059.9|1064.26|1061.86|1052.74|1050.34|0
1658319900000|2022-07-20 12:25:00|1061.32|1058.92|1060.58|1058.18|1063.28|1060.88|1059.36|1056.96|0
1658320200000|2022-07-20 12:30:00|1060.83|1058.43|1058.13|1055.73|1062.05|1059.65|1056.66|1054.26|0
1658320500000|2022-07-20 12:35:00|1057.89|1055.49|1061.32|1058.92|1062.79|1060.39|1057.89|1055.49|0
1658320800000|2022-07-20 12:40:00|1060.83|1058.43|1059.6|1057.2|1062.79|1060.39|1058.87|1056.47|0
1658321100000|2022-07-20 12:45:00|1059.85|1057.45|1055.68|1053.28|1060.34|1057.94|1055.44|1053.04|0
1658321400000|2022-07-20 12:50:00|1056.79|1054.39|1053.21|1050.81|1056.89|1054.49|1050.54|1048.14|0
1658321700000|2022-07-20 12:55:00|1052.72|1050.32|1054.19|1051.79|1054.19|1051.79|1052.48|1050.08|0
1658322000000|2022-07-20 13:00:00|1054.44|1052.04|1053.21|1050.81|1054.68|1052.28|1051.25|1048.85|0
1658322300000|2022-07-20 13:05:00|1052.97|1050.57|1053.95|1051.55|1053.95|1051.55|1051.74|1049.34|0
1658322600000|2022-07-20 13:10:00|1053.7|1051.3|1055.41|1053.01|1055.42|1053.02|1052.97|1050.57|0
1658322900000|2022-07-20 13:15:00|1055.66|1053.26|1051.74|1049.34|1055.66|1053.26|1051.25|1048.85|0
1658323200000|2022-07-20 13:20:00|1052.23|1049.83|1050.03|1047.63|1052.72|1050.32|1048.8|1046.4|0
1658323500000|2022-07-20 13:25:00|1049.78|1047.38|1048.8|1046.4|1051.25|1048.85|1048.07|1045.67|0
1658323800000|2022-07-20 13:30:00|1049.54|1047.14|1051.49|1049.09|1057.13|1054.73|1049.05|1046.65|0
1658324100000|2022-07-20 13:35:00|1050.27|1047.87|1046.84|1044.44|1050.27|1047.87|1044.39|1041.99|0
1658324400000|2022-07-20 13:40:00|1047.09|1044.69|1048.07|1045.67|1051|1048.6|1045.13|1042.73|0
1658324700000|2022-07-20 13:45:00|1046.84|1044.44|1050.51|1048.11|1052.96|1050.56|1046.35|1043.95|0
1658325000000|2022-07-20 13:50:00|1050.76|1048.36|1053.21|1050.81|1053.45|1051.05|1047.09|1044.69|0
1658325300000|2022-07-20 13:55:00|1053.7|1051.3|1058.35|1055.95|1059.58|1057.18|1051.25|1048.85|0
1658325600000|2022-07-20 14:00:00|1058.84|1056.44|1056.39|1053.99|1060.56|1058.16|1054.92|1052.52|0
1658325900000|2022-07-20 14:05:00|1056.15|1053.75|1052.84|1050.44|1062.28|1059.88|1052.84|1050.44|0
1658326200000|2022-07-20 14:10:00|1052.6|1050.2|1050.39|1047.99|1053.09|1050.69|1049.9|1047.5|0
1658326500000|2022-07-20 14:15:00|1050.88|1048.48|1051.61|1049.21|1054.31|1051.91|1050.88|1048.48|0
1658326800000|2022-07-20 14:20:00|1051.37|1048.97|1044.51|1042.11|1051.86|1049.46|1044.51|1042.11|0
1658327100000|2022-07-20 14:25:00|1044.75|1042.35|1038.14|1035.74|1044.75|1042.35|1037.66|1035.26|0
1658327400000|2022-07-20 14:30:00|1037.66|1035.26|1031.05|1028.65|1038.88|1036.48|1029.58|1027.18|0
1658327700000|2022-07-20 14:35:00|1030.81|1028.41|1029.12|1026.72|1031.78|1029.38|1026.41|1024.01|0
1658328000000|2022-07-20 14:40:00|1029.37|1026.97|1029.86|1027.46|1033.53|1031.13|1029.37|1026.97|0
1658328300000|2022-07-20 14:45:00|1030.35|1027.95|1022.76|1020.36|1030.35|1027.95|1021.54|1019.14|0
1658328600000|2022-07-20 14:50:00|1023.25|1020.85|1016.43|1014.03|1023.74|1021.34|1014.72|1012.32|0
1658328900000|2022-07-20 14:55:00|1016.18|1013.78|1014.23|1011.83|1018.38|1015.98|1014.23|1011.83|0
1658329200000|2022-07-20 15:00:00|1013.74|1011.34|1018.87|1016.47|1021.07|1018.67|1013.74|1011.34|0
1658329500000|2022-07-20 15:05:00|1018.63|1016.23|1019.01|1016.61|1020.83|1018.43|1018.14|1015.74|0
1658329800000|2022-07-20 15:10:00|1018.76|1016.36|1020.72|1018.32|1021.21|1018.81|1018.28|1015.88|0
1658330100000|2022-07-20 15:15:00|1021.21|1018.81|1020.96|1018.56|1022.43|1020.03|1019.98|1017.58|0
1658330400000|2022-07-20 15:20:00|1020.72|1018.32|1024.85|1022.45|1026.58|1024.18|1020.23|1017.83|0
1658330700000|2022-07-20 15:25:00|1024.61|1022.21|1021.67|1019.27|1025.58|1023.18|1020.7|1018.3|0
1658331000000|2022-07-20 15:30:00|1021.43|1019.03|1019.25|1016.85|1022.65|1020.25|1018.76|1016.36|0
1658331300000|2022-07-20 15:35:00|1019.49|1017.09|1023.16|1020.76|1025.36|1022.96|1017.3|1014.9|0
1658331600000|2022-07-20 15:40:00|1023.65|1021.25|1021.69|1019.29|1025.6|1023.2|1021.2|1018.8|0
1658331900000|2022-07-20 15:45:00|1021.2|1018.8|1019.98|1017.58|1021.45|1019.05|1018.76|1016.36|0
1658332200000|2022-07-20 15:50:00|1020.23|1017.83|1015.1|1012.7|1020.23|1017.83|1013.88|1011.48|0
1658332500000|2022-07-20 15:55:00|1015.59|1013.19|1015.59|1013.19|1017.05|1014.65|1013.63|1011.23|0
1658332800000|2022-07-20 16:00:00|1015.83|1013.43|1015.11|1012.71|1016.81|1014.41|1014.37|1011.97|0
1658333100000|2022-07-20 16:05:00|1015.6|1013.2|1011.7|1009.3|1015.84|1013.44|1011.21|1008.81|0
1658333400000|2022-07-20 16:10:00|1012.18|1009.78|1011.45|1009.05|1013.16|1010.76|1010.72|1008.32|0
1658333700000|2022-07-20 16:15:00|1011.7|1009.3|1012.92|1010.52|1016.09|1013.69|1011.21|1008.81|0
1658334000000|2022-07-20 16:20:00|1012.67|1010.27|1013.4|1011|1014.87|1012.47|1012.43|1010.03|0
1658334300000|2022-07-20 16:25:00|1013.65|1011.25|1018.53|1016.13|1018.77|1016.37|1013.16|1010.76|0
1658334600000|2022-07-20 16:30:00|1018.77|1016.37|1015.11|1012.71|1018.77|1016.37|1015.11|1012.71|0
1658334900000|2022-07-20 16:35:00|1015.36|1012.96|1016.33|1013.93|1016.58|1014.18|1013.65|1011.25|0
1658335200000|2022-07-20 16:40:00|1015.84|1013.44|1028.79|1025.91|1029.52|1027.12|1015.11|1012.71|0
1658335500000|2022-07-20 16:45:00|1029.03|1026.15|1037.1|1034.22|1039.31|1036.43|1029.03|1026.15|0
1658335800000|2022-07-20 16:50:00|1036.86|1033.98|1029.35|1026.47|1037.35|1034.47|1027.89|1025.01|0
1658336100000|2022-07-20 16:55:00|1029.84|1026.96|1026.67|1023.79|1030.82|1027.94|1024.59|1021.71|0
1658336400000|2022-07-20 17:00:00|1026.91|1024.03|1036.21|1033.81|1037.18|1034.78|1026.42|1023.54|0
1658336700000|2022-07-20 17:05:00|1036.45|1034.05|1039.63|1036.75|1044.03|1041.15|1032.29|1029.89|0
1658337000000|2022-07-20 17:10:00|1040.85|1037.97|1045.6|1042.72|1048.2|1045.32|1040.85|1037.97|0
1658337300000|2022-07-20 17:15:00|1046.09|1043.21|1040.22|1037.34|1047.8|1044.92|1039.97|1037.09|0
1658337600000|2022-07-20 17:20:00|1039.48|1036.6|1042.42|1039.54|1043.64|1040.76|1039.48|1036.6|0
1658337900000|2022-07-20 17:25:00|1042.66|1039.78|1035.08|1032.2|1043.64|1040.76|1034.84|1031.96|0
1658338200000|2022-07-20 17:30:00|1035.33|1032.45|1031.17|1028.29|1038.02|1035.14|1029.22|1026.34|0
1658338500000|2022-07-20 17:35:00|1031.42|1028.54|1032.88|1030|1036.3|1033.42|1031.42|1028.54|0
1658338800000|2022-07-20 17:40:00|1033.13|1030.25|1034.35|1031.47|1035.33|1032.45|1030.93|1028.05|0
1658339100000|2022-07-20 17:45:00|1033.86|1030.98|1039.83|1036.95|1040.08|1037.2|1032.5|1029.62|0
1658339400000|2022-07-20 17:50:00|1040.08|1037.2|1039.83|1036.95|1040.81|1037.93|1037.39|1034.51|0
1658339700000|2022-07-20 17:55:00|1039.72|1036.84|1047.79|1044.91|1048.64|1045.76|1039.34|1036.46|0
1658340000000|2022-07-20 18:00:00|1047.66|1044.78|1040.43|1037.55|1047.66|1044.78|1040.43|1037.55|0
1658340300000|2022-07-20 18:05:00|1040.18|1037.3|1038.23|1035.35|1042.38|1039.5|1038.23|1035.35|0
1658340600000|2022-07-20 18:10:00|1038.47|1035.59|1039.7|1036.82|1042.87|1039.99|1038.23|1035.35|0
1658340900000|2022-07-20 18:15:00|1039.94|1037.06|1037.5|1034.62|1042.87|1039.99|1037.01|1034.13|0
1658341200000|2022-07-20 18:20:00|1037.01|1034.13|1031.4|1029|1038.23|1035.35|1031.4|1029|0
1658341500000|2022-07-20 18:25:00|1031.64|1029.24|1027.98|1025.58|1032.13|1029.73|1026.52|1024.12|0
1658341800000|2022-07-20 18:30:00|1027.74|1025.34|1027|1024.6|1030.91|1028.51|1026.76|1024.36|0
1658342100000|2022-07-20 18:35:00|1027.25|1024.85|1024.81|1022.41|1028.47|1026.07|1024.81|1022.41|0
1658342400000|2022-07-20 18:40:00|1024.56|1022.16|1026.03|1023.63|1028.22|1025.82|1024.56|1022.16|0
1658342700000|2022-07-20 18:45:00|1025.78|1023.38|1024.81|1022.41|1027.73|1025.33|1024.81|1022.41|0
1658343000000|2022-07-20 18:50:00|1024.56|1022.16|1034.08|1031.68|1034.57|1032.17|1024.56|1022.16|0
1658343300000|2022-07-20 18:55:00|1034.32|1031.92|1028.1|1025.7|1036.28|1033.88|1026.76|1024.36|0
1658343600000|2022-07-20 19:00:00|1028.22|1025.82|1019.93|1017.53|1029.69|1027.29|1019.69|1017.29|0
1658343900000|2022-07-20 19:05:00|1019.69|1017.29|1021.64|1019.24|1022.61|1020.21|1017.25|1014.85|0
1658344200000|2022-07-20 19:10:00|1021.39|1018.99|1020.9|1018.5|1022.37|1019.97|1018.22|1015.82|0
1658344500000|2022-07-20 19:15:00|1020.17|1017.77|1017.98|1015.58|1021.64|1019.24|1016.76|1014.36|0
1658344800000|2022-07-20 19:20:00|1018.22|1015.82|1021.64|1019.24|1022.85|1020.45|1017.25|1014.85|0
1658345100000|2022-07-20 19:25:00|1021.39|1018.99|1016.27|1013.87|1021.39|1018.99|1016.03|1013.63|0
1658345400000|2022-07-20 19:30:00|1016.03|1013.63|1022.91|1020.51|1023.58|1021.18|1015.54|1013.14|0
1658345700000|2022-07-20 19:35:00|1023.4|1021|1023.23|1020.83|1025.67|1023.27|1021.04|1018.64|0
1658346000000|2022-07-20 19:40:00|1023.72|1021.32|1018.85|1016.45|1024.45|1022.05|1017.14|1014.74|0
1658346300000|2022-07-20 19:45:00|1019.33|1016.93|1020.55|1018.15|1023.23|1020.83|1017.63|1015.23|0
1658346600000|2022-07-20 19:50:00|1018.85|1016.45|1024.94|1022.54|1026.4|1024|1017.14|1014.74|0
1658346900000|2022-07-20 19:55:00|1024.2|1021.8|1025.67|1023.27|1027.37|1024.97|1022.74|1020.34|0
1658347200000|2022-07-20 20:00:00|1024.69|1022.29|1022.74|1020.34|1024.94|1022.54|1020.55|1018.15|0
1658347500000|2022-07-20 20:05:00|1022.99|1020.59|1022.99|1020.59|1025.18|1022.78|1021.28|1018.88|0
1658347800000|2022-07-20 20:10:00|1023.72|1021.32|1028.1|1025.7|1029.08|1026.68|1023.23|1020.83|0
1658348100000|2022-07-20 20:15:00|1028.06|1025.26|1030.87|1028.07|1033.43|1030.63|1027.57|1024.77|0
1658348400000|2022-07-20 20:20:00|1030.74|1027.94|1030.5|1027.7|1031.6|1028.8|1029.28|1026.48|0
1658348700000|2022-07-20 20:25:00|1030.62|1027.82|1031.47|1028.67|1032.69|1029.89|1030.25|1027.45|0
1658349000000|2022-07-20 20:30:00|1031.72|1028.92|1032.2|1029.4|1032.94|1030.14|1030.74|1027.94|0
1658349300000|2022-07-20 20:35:00|1032.09|1029.29|1033.91|1031.11|1033.91|1031.11|1031.72|1028.92|0
1658349600000|2022-07-20 20:40:00|1033.55|1030.75|1032.2|1029.4|1033.91|1031.11|1031.23|1028.43|0
1658349900000|2022-07-20 20:45:00|1032.09|1029.29|1033.18|1030.38|1033.18|1030.38|1031.47|1028.67|0
1658350200000|2022-07-20 20:50:00|1033.42|1030.62|1033.42|1030.62|1033.91|1031.11|1032.69|1029.89|0
1658350500000|2022-07-20 20:55:00|1033.67|1030.87|1033.65|1030.85|1033.79|1030.99|1033.42|1030.62|0
1658350800000|2022-07-20 21:00:00|1033.49|1030.69|1033.24|1030.44|1033.71|1030.91|1033.13|1030.33|0
1658351100000|2022-07-20 21:05:00|1033.28|1030.48|1033.17|1030.37|1033.96|1031.16|1032.71|1029.91|0
1658351400000|2022-07-20 21:10:00|1033.13|1030.33|1033.56|1030.76|1033.81|1031.01|1033.1|1030.3|0
1658351700000|2022-07-20 21:15:00|1033.71|1030.91|1033.53|1030.73|1033.71|1030.91|1033.49|1030.69|0
1658352000000|2022-07-20 21:20:00|1033.6|1030.8|1033.45|1030.65|1033.64|1030.84|1033.38|1030.58|0
1658352300000|2022-07-20 21:25:00|1033.02|1030.22|1032.14|1029.34|1033.24|1030.44|1031.96|1029.16|0
1658352600000|2022-07-20 21:30:00|1032.06|1029.26|1031.5|1028.7|1032.06|1029.26|1031.46|1028.66|0
1658352900000|2022-07-20 21:35:00|1031.85|1029.05|1029.68|1026.88|1031.96|1029.16|1029.68|1026.88|0
1658353200000|2022-07-20 21:40:00|1030.22|1027.42|1030.04|1027.24|1031.43|1028.63|1030.04|1027.24|0
1658353500000|2022-07-20 21:45:00|1029.75|1026.95|1029.54|1026.74|1029.75|1026.95|1029.39|1026.59|0
1658353800000|2022-07-20 21:50:00|1029.43|1026.63|1030.82|1028.02|1030.82|1028.02|1029.43|1026.63|0
1658354100000|2022-07-20 21:55:00|1030.79|1027.99|1032.1|1029.3|1032.1|1029.3|1030.32|1027.52|0
1658354400000|2022-07-20 22:00:00|1032.57|1029.77|1032.69|1029.89|1034.15|1031.35|1031.47|1028.67|0
1658354700000|2022-07-20 22:05:00|1032.44|1029.64|1033.42|1030.62|1033.91|1031.11|1031.96|1029.16|0
1658355000000|2022-07-20 22:10:00|1033.3|1030.5|1032.93|1030.13|1033.79|1030.99|1032.44|1029.64|0
1658355300000|2022-07-20 22:15:00|1033.17|1030.37|1036.47|1033.67|1036.72|1033.92|1033.17|1030.37|0
1658355600000|2022-07-20 22:20:00|1036.59|1033.79|1035.86|1033.06|1037.57|1034.77|1035.86|1033.06|0
1658355900000|2022-07-20 22:25:00|1035.61|1032.81|1034.39|1031.59|1035.74|1032.94|1033.42|1030.62|0
1658356200000|2022-07-20 22:30:00|1034.15|1031.35|1034.28|1031.48|1035.5|1032.7|1033.17|1030.37|0
1658356500000|2022-07-20 22:35:00|1034.39|1031.59|1037.32|1034.52|1037.32|1034.52|1034.39|1031.59|0
1658356800000|2022-07-20 22:40:00|1037.08|1034.28|1037.57|1034.77|1037.57|1034.77|1036.1|1033.3|0
1658357100000|2022-07-20 22:45:00|1037.45|1034.65|1036.1|1033.3|1037.57|1034.77|1035.5|1032.7|0
1658357400000|2022-07-20 22:50:00|1036.83|1034.03|1037.08|1034.28|1037.57|1034.77|1036.83|1034.03|0
1658357700000|2022-07-20 22:55:00|1036.83|1034.03|1036.1|1033.3|1037.32|1034.52|1035.61|1032.81|0
1658358000000|2022-07-20 23:00:00|1035.86|1033.06|1036.23|1033.43|1036.34|1033.54|1035.61|1032.81|0
1658358300000|2022-07-20 23:05:00|1036.34|1033.54|1033.9|1031.1|1036.34|1033.54|1033.66|1030.86|0
1658358600000|2022-07-20 23:10:00|1034.15|1031.35|1034.64|1031.84|1035.37|1032.57|1033.79|1030.99|0
1658358900000|2022-07-20 23:15:00|1034.52|1031.72|1033.17|1030.37|1034.52|1031.72|1033.17|1030.37|0
1658359200000|2022-07-20 23:20:00|1033.41|1030.61|1030.73|1027.93|1033.54|1030.74|1030.49|1027.69|0
1658359500000|2022-07-20 23:25:00|1030.49|1027.69|1030.24|1027.44|1030.61|1027.81|1029.27|1026.47|0
1658359800000|2022-07-20 23:30:00|1030.49|1027.69|1029.75|1026.95|1031.46|1028.66|1029.75|1026.95|0
1658360100000|2022-07-20 23:35:00|1029.51|1026.71|1030.73|1027.93|1030.73|1027.93|1029.51|1026.71|0
1658360400000|2022-07-20 23:40:00|1030.97|1028.17|1030.49|1027.69|1031.83|1029.03|1030.24|1027.44|0
1658360700000|2022-07-20 23:45:00|1030.61|1027.81|1029.64|1026.84|1030.73|1027.93|1029.15|1026.35|0
1658361000000|2022-07-20 23:50:00|1029.75|1026.95|1028.53|1025.73|1030|1027.2|1028.05|1025.25|0
1658361300000|2022-07-20 23:55:00|1028.42|1025.62|1031.22|1028.42|1031.22|1028.42|1028.29|1025.49|0
1658361600000|2022-07-21 00:00:00|1031.7|1028.9|1034.14|1031.34|1035.12|1032.32|1031.7|1028.9|0
1658361900000|2022-07-21 00:05:00|1033.9|1031.1|1035.61|1032.81|1036.34|1033.54|1033.9|1031.1|0
1658362200000|2022-07-21 00:10:00|1035.85|1033.05|1035.12|1032.32|1037.07|1034.27|1034.88|1032.08|0
1658362500000|2022-07-21 00:15:00|1034.88|1032.08|1036.03|1033.23|1036.03|1033.23|1034.14|1031.34|0
1658362800000|2022-07-21 00:20:00|1035.78|1032.98|1034.69|1031.89|1037|1034.2|1034.69|1031.89|0
1658363100000|2022-07-21 00:25:00|1034.56|1031.76|1034.44|1031.64|1036.03|1033.23|1033.95|1031.15|0
1658363400000|2022-07-21 00:30:00|1034.56|1031.76|1034.93|1032.13|1035.54|1032.74|1033.58|1030.78|0
1658363700000|2022-07-21 00:35:00|1035.29|1032.49|1033.83|1031.03|1035.29|1032.49|1032.61|1029.81|0
1658364000000|2022-07-21 00:40:00|1033.71|1030.91|1034.32|1031.52|1034.93|1032.13|1033.34|1030.54|0
1658364300000|2022-07-21 00:45:00|1034.07|1031.27|1032.36|1029.56|1034.07|1031.27|1031.87|1029.07|0
1658364600000|2022-07-21 00:50:00|1032.61|1029.81|1032|1029.2|1032.85|1030.05|1031.39|1028.59|0
1658364900000|2022-07-21 00:55:00|1031.87|1029.07|1031.14|1028.34|1031.87|1029.07|1030.17|1027.37|0
1658365200000|2022-07-21 01:00:00|1031.39|1028.59|1033.71|1030.91|1033.71|1030.91|1031.39|1028.59|0
1658365500000|2022-07-21 01:05:00|1033.95|1031.15|1034.93|1032.13|1037.13|1034.33|1033.95|1031.15|0
1658365800000|2022-07-21 01:10:00|1034.8|1032|1034.68|1031.88|1036.02|1033.22|1033.83|1031.03|0
1658366100000|2022-07-21 01:15:00|1034.56|1031.76|1034.31|1031.51|1035.05|1032.25|1032.85|1030.05|0
1658366400000|2022-07-21 01:20:00|1034.44|1031.64|1035.29|1032.49|1036.02|1033.22|1034.07|1031.27|0
1658366700000|2022-07-21 01:25:00|1035.53|1032.73|1041.88|1039.08|1041.88|1039.08|1035.53|1032.73|0
1658367000000|2022-07-21 01:30:00|1041.64|1038.84|1037.49|1034.69|1042.13|1039.33|1037.49|1034.69|0
1658367300000|2022-07-21 01:35:00|1037.24|1034.44|1035.53|1032.73|1037.73|1034.93|1035.42|1032.62|0
1658367600000|2022-07-21 01:40:00|1035.9|1033.1|1035.53|1032.73|1036.02|1033.22|1034.07|1031.27|0
1658367900000|2022-07-21 01:45:00|1035.29|1032.49|1036.39|1033.59|1038.46|1035.66|1035.29|1032.49|0
1658368200000|2022-07-21 01:50:00|1036.26|1033.46|1037.97|1035.17|1038.46|1035.66|1036.26|1033.46|0
1658368500000|2022-07-21 01:55:00|1037.73|1034.93|1036.64|1033.84|1037.97|1035.17|1036.26|1033.46|0
1658368800000|2022-07-21 02:00:00|1036.75|1033.95|1034.8|1032|1037.97|1035.17|1034.8|1032|0
1658369100000|2022-07-21 02:05:00|1034.31|1031.51|1035.04|1032.24|1035.53|1032.73|1032.85|1030.05|0
1658369400000|2022-07-21 02:10:00|1034.8|1032|1033.82|1031.02|1035.04|1032.24|1033.09|1030.29|0
1658369700000|2022-07-21 02:15:00|1033.58|1030.78|1033.58|1030.78|1034.19|1031.39|1032.6|1029.8|0
1658370000000|2022-07-21 02:20:00|1033.33|1030.53|1033.46|1030.66|1033.58|1030.78|1031.87|1029.07|0
1658370300000|2022-07-21 02:25:00|1033.58|1030.78|1032.84|1030.04|1033.58|1030.78|1032.36|1029.56|0
1658370600000|2022-07-21 02:30:00|1032.97|1030.17|1032.6|1029.8|1033.95|1031.15|1032.24|1029.44|0
1658370900000|2022-07-21 02:35:00|1032.36|1029.56|1032.11|1029.31|1032.84|1030.04|1031.87|1029.07|0
1658371200000|2022-07-21 02:40:00|1032.24|1029.44|1032.6|1029.8|1032.6|1029.8|1031.87|1029.07|0
1658371500000|2022-07-21 02:45:00|1032.84|1030.04|1033.33|1030.53|1033.58|1030.78|1031.51|1028.71|0
1658371800000|2022-07-21 02:50:00|1033.58|1030.78|1033.58|1030.78|1034.55|1031.75|1032.84|1030.04|0
1658372100000|2022-07-21 02:55:00|1033.82|1031.02|1033.58|1030.78|1034.31|1031.51|1033.33|1030.53|0
1658372400000|2022-07-21 03:00:00|1033.46|1030.66|1032.84|1030.04|1034.55|1031.75|1032.84|1030.04|0
1658372700000|2022-07-21 03:05:00|1032.6|1029.8|1032.35|1029.55|1033.57|1030.77|1032.11|1029.31|0
1658373000000|2022-07-21 03:10:00|1032.11|1029.31|1029.91|1027.11|1032.6|1029.8|1029.67|1026.87|0
1658373300000|2022-07-21 03:15:00|1029.67|1026.87|1030.65|1027.85|1031.13|1028.33|1029.43|1026.63|0
1658373600000|2022-07-21 03:20:00|1030.77|1027.97|1031.62|1028.82|1032.11|1029.31|1030.4|1027.6|0
1658373900000|2022-07-21 03:25:00|1031.87|1029.07|1031.86|1029.06|1032.35|1029.55|1031.38|1028.58|0
1658374200000|2022-07-21 03:30:00|1031.75|1028.95|1032.6|1029.8|1032.84|1030.04|1030.64|1027.84|0
1658374500000|2022-07-21 03:35:00|1032.72|1029.92|1031.62|1028.82|1033.08|1030.28|1031.38|1028.58|0
1658374800000|2022-07-21 03:40:00|1031.86|1029.06|1031.86|1029.06|1032.6|1029.8|1031.38|1028.58|0
1658375100000|2022-07-21 03:45:00|1031.62|1028.82|1031.38|1028.58|1031.86|1029.06|1030.64|1027.84|0
1658375400000|2022-07-21 03:50:00|1031.62|1028.82|1029.91|1027.11|1031.62|1028.82|1029.91|1027.11|0
1658375700000|2022-07-21 03:55:00|1030.04|1027.24|1031.37|1028.57|1031.62|1028.82|1029.91|1027.11|0
1658376000000|2022-07-21 04:00:00|1031.13|1028.33|1031.37|1028.57|1031.37|1028.57|1029.18|1026.38|0
1658376300000|2022-07-21 04:05:00|1030.89|1028.09|1031.5|1028.7|1031.62|1028.82|1030.64|1027.84|0
1658376600000|2022-07-21 04:10:00|1031.37|1028.57|1031.86|1029.06|1032.59|1029.79|1031.37|1028.57|0
1658376900000|2022-07-21 04:15:00|1031.62|1028.82|1031.37|1028.57|1032.11|1029.31|1030.89|1028.09|0
1658377200000|2022-07-21 04:20:00|1031.62|1028.82|1033.57|1030.77|1033.57|1030.77|1031.62|1028.82|0
1658377500000|2022-07-21 04:25:00|1033.81|1031.01|1033.81|1031.01|1034.06|1031.26|1033.21|1030.41|0
1658377800000|2022-07-21 04:30:00|1033.57|1030.77|1031.13|1028.33|1033.81|1031.01|1030.4|1027.6|0
1658378100000|2022-07-21 04:35:00|1030.88|1028.08|1032.23|1029.43|1033.08|1030.28|1030.88|1028.08|0
1658378400000|2022-07-21 04:40:00|1032.1|1029.3|1030.15|1027.35|1032.35|1029.55|1030.15|1027.35|0
1658378700000|2022-07-21 04:45:00|1030.03|1027.23|1028.2|1025.4|1030.88|1028.08|1027.96|1025.16|0
1658379000000|2022-07-21 04:50:00|1027.96|1025.16|1026.49|1023.69|1027.96|1025.16|1025.4|1022.6|0
1658379300000|2022-07-21 04:55:00|1026.25|1023.45|1028.2|1025.4|1028.2|1025.4|1026|1023.2|0
1658379600000|2022-07-21 05:00:00|1028.44|1025.64|1029.17|1026.37|1029.91|1027.11|1027.71|1024.91|0
1658379900000|2022-07-21 05:05:00|1028.93|1026.13|1026.49|1023.69|1029.91|1027.11|1026.49|1023.69|0
1658380200000|2022-07-21 05:10:00|1026.25|1023.45|1027.11|1024.31|1027.47|1024.67|1025.27|1022.47|0
1658380500000|2022-07-21 05:15:00|1026.98|1024.18|1028.93|1026.13|1029.17|1026.37|1026.73|1023.93|0
1658380800000|2022-07-21 05:20:00|1028.69|1025.89|1027.47|1024.67|1029.17|1026.37|1026.98|1024.18|0
1658381100000|2022-07-21 05:25:00|1027.59|1024.79|1027.71|1024.91|1028.2|1025.4|1027.22|1024.42|0
1658381400000|2022-07-21 05:30:00|1027.47|1024.67|1027.59|1024.79|1027.71|1024.91|1025.76|1022.96|0
1658381700000|2022-07-21 05:35:00|1027.71|1024.91|1024.29|1021.49|1028.2|1025.4|1024.29|1021.49|0
1658382000000|2022-07-21 05:40:00|1024.54|1021.74|1023.56|1020.76|1024.54|1021.74|1022.34|1019.54|0
1658382300000|2022-07-21 05:45:00|1023.2|1020.4|1021.74|1018.94|1024.05|1021.25|1020.88|1018.08|0
1658382600000|2022-07-21 05:50:00|1021.61|1018.81|1018.69|1015.89|1021.86|1019.06|1015.28|1012.48|0
1658382900000|2022-07-21 05:55:00|1018.93|1016.13|1017.96|1015.16|1019.66|1016.86|1017.47|1014.67|0
1658383200000|2022-07-21 06:00:00|1017.71|1014.91|1018.93|1016.13|1019.42|1016.62|1016.74|1013.94|0
1658383500000|2022-07-21 06:05:00|1019.17|1016.37|1017.23|1014.43|1019.91|1017.11|1016.49|1013.69|0
1658383800000|2022-07-21 06:10:00|1016.98|1014.18|1015.89|1013.09|1017.96|1015.16|1015.76|1012.96|0
1658384100000|2022-07-21 06:15:00|1016.01|1013.21|1017.96|1015.16|1020.88|1018.08|1016.01|1013.21|0
1658384400000|2022-07-21 06:20:00|1017.71|1014.91|1020.88|1018.08|1021.12|1018.32|1017.47|1014.67|0
1658384700000|2022-07-21 06:25:00|1021.12|1018.32|1022.71|1019.91|1023.07|1020.27|1019.17|1016.37|0
1658385000000|2022-07-21 06:30:00|1023.32|1020.52|1027.1|1024.3|1027.22|1024.42|1022.83|1020.03|0
1658385300000|2022-07-21 06:35:00|1027.22|1024.42|1023.44|1020.64|1027.95|1025.15|1023.44|1020.64|0
1658385600000|2022-07-21 06:40:00|1023.69|1020.89|1024.53|1021.73|1024.78|1021.98|1023.32|1020.52|0
1658385900000|2022-07-21 06:45:00|1024.42|1021.62|1026.73|1023.93|1026.73|1023.93|1024.42|1021.62|0
1658386200000|2022-07-21 06:50:00|1026.49|1023.69|1025.88|1023.08|1028.19|1025.39|1024.78|1021.98|0
1658386500000|2022-07-21 06:55:00|1025.75|1022.95|1027.22|1024.42|1028.19|1025.39|1025.02|1022.22|0
1658386800000|2022-07-21 07:00:00|1026.97|1024.17|1026.89|1023.53|1028.47|1025.64|1026.28|1022.92|0
1658387100000|2022-07-21 07:05:00|1027.26|1024.38|1024.46|1022.06|1028.85|1025.97|1024.33|1021.45|0
1658387400000|2022-07-21 07:10:00|1024.33|1021.93|1024.36|1021.96|1025.06|1022.66|1021.16|1018.76|0
1658387700000|2022-07-21 07:15:00|1024.48|1022.08|1023.51|1021.11|1028.14|1025.74|1023.02|1020.62|0
1658388000000|2022-07-21 07:20:00|1023.26|1020.86|1023.02|1020.62|1024.72|1022.32|1020.71|1018.31|0
1658388300000|2022-07-21 07:25:00|1022.9|1020.5|1030.57|1028.17|1030.57|1028.17|1022.53|1020.13|0
1658388600000|2022-07-21 07:30:00|1030.09|1027.69|1033.5|1031.1|1035.21|1032.81|1029.36|1026.96|0
1658388900000|2022-07-21 07:35:00|1033.26|1030.86|1032.16|1029.76|1034.72|1032.32|1032.16|1029.76|0
1658389200000|2022-07-21 07:40:00|1031.55|1029.15|1033.99|1031.59|1034.48|1032.08|1030.94|1028.54|0
1658389500000|2022-07-21 07:45:00|1034.23|1031.83|1031.55|1029.15|1034.23|1031.83|1030.82|1028.42|0
1658389800000|2022-07-21 07:50:00|1031.3|1028.9|1030.7|1028.3|1033.26|1030.86|1030.57|1028.17|0
1658390100000|2022-07-21 07:55:00|1029.84|1027.44|1033.74|1031.34|1034.23|1031.83|1029.84|1027.44|0
1658390400000|2022-07-21 08:00:00|1033.38|1030.98|1035.45|1033.05|1035.94|1033.54|1032.52|1030.12|0
1658390700000|2022-07-21 08:05:00|1035.7|1033.3|1035.09|1032.69|1036.92|1034.52|1033.5|1031.1|0
1658391000000|2022-07-21 08:10:00|1034.85|1032.45|1035.21|1032.81|1036.07|1033.67|1033.25|1030.85|0
1658391300000|2022-07-21 08:15:00|1035.45|1033.05|1036.91|1034.51|1037.89|1035.49|1034.6|1032.2|0
1658391600000|2022-07-21 08:20:00|1037.16|1034.76|1041.31|1038.91|1041.8|1039.4|1035.94|1033.54|0
1658391900000|2022-07-21 08:25:00|1041.19|1038.79|1039.6|1037.2|1041.68|1039.28|1038.13|1035.73|0
1658392200000|2022-07-21 08:30:00|1039.36|1036.96|1035.94|1033.54|1040.46|1038.06|1035.69|1033.29|0
1658392500000|2022-07-21 08:35:00|1035.82|1033.42|1037.89|1035.49|1038.62|1036.22|1034.72|1032.32|0
1658392800000|2022-07-21 08:40:00|1037.65|1035.25|1039.81|1037.41|1041.16|1038.76|1036.67|1034.27|0
1658393100000|2022-07-21 08:45:00|1039.57|1037.17|1039.57|1037.17|1040.3|1037.9|1037.37|1034.97|0
1658393400000|2022-07-21 08:50:00|1039.56|1037.16|1039.08|1036.68|1039.81|1037.41|1037.61|1035.21|0
1658393700000|2022-07-21 08:55:00|1038.96|1036.56|1034.68|1032.28|1039.2|1036.8|1034.44|1032.04|0
1658394000000|2022-07-21 09:00:00|1034.56|1032.16|1036.63|1034.23|1037.85|1035.45|1034.56|1032.16|0
1658394300000|2022-07-21 09:05:00|1036.88|1034.48|1036.15|1033.75|1037.37|1034.97|1035.54|1033.14|0
1658394600000|2022-07-21 09:10:00|1036.03|1033.63|1033.95|1031.55|1036.03|1033.63|1033.95|1031.55|0
1658394900000|2022-07-21 09:15:00|1034.19|1031.79|1033.95|1031.55|1036.03|1033.63|1033.46|1031.06|0
1658395200000|2022-07-21 09:20:00|1033.83|1031.43|1033.22|1030.82|1034.08|1031.68|1032.24|1029.84|0
1658395500000|2022-07-21 09:25:00|1032.97|1030.57|1034.56|1032.16|1034.92|1032.52|1032.24|1029.84|0
1658395800000|2022-07-21 09:30:00|1034.81|1032.41|1034.68|1032.28|1035.9|1033.5|1034.19|1031.79|0
1658396100000|2022-07-21 09:35:00|1034.56|1032.16|1034.19|1031.79|1036.76|1034.36|1034.19|1031.79|0
1658396400000|2022-07-21 09:40:00|1034.32|1031.92|1033.21|1030.81|1035.17|1032.77|1032.12|1029.72|0
1658396700000|2022-07-21 09:45:00|1032.97|1030.57|1032.48|1030.08|1034.19|1031.79|1031.75|1029.35|0
1658397000000|2022-07-21 09:50:00|1031.99|1029.59|1030.41|1028.01|1033.46|1031.06|1029.93|1027.53|0
1658397300000|2022-07-21 09:55:00|1030.53|1028.13|1030.06|1027.66|1032.5|1030.1|1030.06|1027.66|0
1658397600000|2022-07-21 10:00:00|1029.82|1027.42|1028.84|1026.44|1031.17|1028.77|1027.87|1025.47|0
1658397900000|2022-07-21 10:05:00|1029.21|1026.81|1027.38|1024.98|1031.28|1028.88|1027.38|1024.98|0
1658398200000|2022-07-21 10:10:00|1027.14|1024.74|1027.75|1025.35|1028.84|1026.44|1026.89|1024.49|0
1658398500000|2022-07-21 10:15:00|1027.62|1025.22|1026.4|1024|1029.09|1026.69|1025.67|1023.27|0
1658398800000|2022-07-21 10:20:00|1026.16|1023.76|1026.89|1024.49|1026.89|1024.49|1024.7|1022.3|0
1658399100000|2022-07-21 10:25:00|1026.65|1024.25|1026.4|1024|1027.02|1024.62|1024.7|1022.3|0
1658399400000|2022-07-21 10:30:00|1026.16|1023.76|1025.56|1023.16|1027.13|1024.73|1025.43|1023.03|0
1658399700000|2022-07-21 10:35:00|1025.67|1023.27|1026.89|1024.49|1027.62|1025.22|1025.56|1023.16|0
1658400000000|2022-07-21 10:40:00|1026.65|1024.25|1031.04|1028.64|1031.65|1029.25|1026.65|1024.25|0
1658400300000|2022-07-21 10:45:00|1031.52|1029.12|1032.99|1030.59|1032.99|1030.59|1030.55|1028.15|0
1658400600000|2022-07-21 10:50:00|1032.87|1030.47|1033.6|1031.2|1033.85|1031.45|1032.01|1029.61|0
1658400900000|2022-07-21 10:55:00|1033.85|1031.45|1032.25|1029.85|1034.69|1032.29|1031.03|1028.63|0
1658401200000|2022-07-21 11:00:00|1032.01|1029.61|1032.25|1029.85|1032.99|1030.59|1031.28|1028.88|0
1658401500000|2022-07-21 11:05:00|1032.38|1029.98|1029.94|1027.54|1033.47|1031.07|1029.57|1027.17|0
1658401800000|2022-07-21 11:10:00|1030.06|1027.66|1030.55|1028.15|1032.25|1029.85|1030.06|1027.66|0
1658402100000|2022-07-21 11:15:00|1030.79|1028.39|1030.79|1028.39|1031.03|1028.63|1028.84|1026.44|0
1658402400000|2022-07-21 11:20:00|1030.67|1028.27|1034.21|1031.81|1034.21|1031.81|1030.06|1027.66|0
1658402700000|2022-07-21 11:25:00|1034.45|1032.05|1032.87|1030.47|1034.69|1032.29|1032.5|1030.1|0
1658403000000|2022-07-21 11:30:00|1033.23|1030.83|1031.76|1029.36|1033.72|1031.32|1031.03|1028.63|0
1658403300000|2022-07-21 11:35:00|1031.65|1029.25|1035.91|1033.51|1036.16|1033.76|1031.28|1028.88|0
1658403600000|2022-07-21 11:40:00|1035.8|1033.4|1037.38|1034.98|1037.87|1035.47|1033.96|1031.56|0
1658403900000|2022-07-21 11:45:00|1037.62|1035.22|1033.35|1030.95|1037.87|1035.47|1033.35|1030.95|0
1658404200000|2022-07-21 11:50:00|1033.23|1030.83|1031.76|1029.36|1034.45|1032.05|1031.76|1029.36|0
1658404500000|2022-07-21 11:55:00|1032.01|1029.61|1033.35|1030.95|1034.2|1031.8|1032.01|1029.61|0
1658404800000|2022-07-21 12:00:00|1033.47|1031.07|1030.79|1028.39|1033.71|1031.31|1030.06|1027.66|0
1658405100000|2022-07-21 12:05:00|1030.54|1028.14|1029.81|1027.41|1031.27|1028.87|1027.62|1025.22|0
1658405400000|2022-07-21 12:10:00|1029.57|1027.17|1032.01|1029.61|1032.01|1029.61|1028.84|1026.44|0
1658405700000|2022-07-21 12:15:00|1031.65|1029.25|1026.03|1022.67|1040.06|1036.94|1025.66|1022.3|0
1658406000000|2022-07-21 12:20:00|1026.15|1022.79|1024.2|1020.84|1026.15|1022.79|1019.81|1016.45|0
1658406300000|2022-07-21 12:25:00|1024.44|1021.08|1027.85|1024.49|1029.31|1025.95|1024.44|1021.08|0
1658406600000|2022-07-21 12:30:00|1027.73|1024.37|1021.76|1018.4|1029.56|1026.2|1021.64|1018.28|0
1658406900000|2022-07-21 12:35:00|1021.27|1017.91|1017.74|1014.38|1024.19|1020.83|1017.74|1014.38|0
1658407200000|2022-07-21 12:40:00|1017.86|1014.5|1011.53|1008.17|1019.08|1015.72|1010.8|1007.44|0
1658407500000|2022-07-21 12:45:00|1011.29|1007.93|1013.49|1011.09|1014.21|1011.46|1010.81|1007.93|0
1658407800000|2022-07-21 12:50:00|1014.1|1011.7|1018.84|1016.44|1019.09|1016.69|1012.27|1009.87|0
1658408100000|2022-07-21 12:55:00|1018.6|1016.2|1017.37|1014.97|1018.84|1016.44|1014.69|1012.29|0
1658408400000|2022-07-21 13:00:00|1016.88|1014.48|1021.27|1018.87|1021.76|1019.36|1016.64|1014.24|0
1658408700000|2022-07-21 13:05:00|1021.76|1019.36|1024.93|1022.53|1026.64|1024.24|1021.76|1019.36|0
1658409000000|2022-07-21 13:10:00|1025.17|1022.77|1027.12|1024.72|1027.37|1024.97|1022.98|1020.58|0
1658409300000|2022-07-21 13:15:00|1027.37|1024.97|1031.27|1028.87|1031.76|1029.36|1023.95|1021.55|0
1658409600000|2022-07-21 13:20:00|1031.03|1028.63|1032.98|1030.58|1034.21|1031.81|1029.08|1026.68|0
1658409900000|2022-07-21 13:25:00|1033.23|1030.83|1033.23|1030.83|1035.18|1032.78|1032.5|1030.1|0
1658410200000|2022-07-21 13:30:00|1031.27|1028.87|1039.55|1037.15|1039.55|1037.15|1030.04|1027.64|0
1658410500000|2022-07-21 13:35:00|1042.24|1039.84|1032.47|1030.07|1046.15|1043.75|1031.74|1029.34|0
1658410800000|2022-07-21 13:40:00|1033.21|1030.81|1036.87|1034.47|1037.6|1035.2|1028.82|1026.42|0
1658411100000|2022-07-21 13:45:00|1039.31|1036.91|1031.01|1028.61|1041.26|1038.86|1028.82|1026.42|0
1658411400000|2022-07-21 13:50:00|1031.99|1029.59|1021.01|1018.61|1035.16|1032.76|1021.01|1018.61|0
1658411700000|2022-07-21 13:55:00|1020.77|1018.37|1023.69|1021.29|1025.16|1022.76|1019.8|1017.4|0
1658412000000|2022-07-21 14:00:00|1024.43|1022.03|1038.6|1036.2|1038.6|1036.2|1017.15|1014.75|0
1658412300000|2022-07-21 14:05:00|1038.12|1035.72|1037.63|1035.23|1040.8|1038.4|1032.26|1029.86|0
1658412600000|2022-07-21 14:10:00|1037.14|1034.74|1048.26|1045.86|1050.33|1047.93|1035.43|1033.03|0
1658412900000|2022-07-21 14:15:00|1048.62|1046.22|1037.03|1034.63|1048.86|1046.46|1034.83|1032.43|0
1658413200000|2022-07-21 14:20:00|1036.3|1033.9|1047.64|1045.24|1048.49|1046.09|1034.83|1032.43|0
1658413500000|2022-07-21 14:25:00|1047.27|1044.87|1053.37|1050.97|1057.28|1054.88|1047.02|1044.62|0
1658413800000|2022-07-21 14:30:00|1053.01|1050.61|1054.35|1051.95|1055.32|1052.92|1049.71|1047.31|0
1658414100000|2022-07-21 14:35:00|1053.61|1051.21|1043.08|1040.68|1053.61|1051.21|1043.08|1040.68|0
1658414400000|2022-07-21 14:40:00|1042.96|1040.56|1039.91|1037.51|1045.77|1043.37|1039.42|1037.02|0
1658414700000|2022-07-21 14:45:00|1039.66|1037.26|1042.84|1040.44|1043.69|1041.29|1039.17|1036.77|0
1658415000000|2022-07-21 14:50:00|1041.86|1039.46|1036.84|1034.44|1043.08|1040.68|1036.84|1034.44|0
1658415300000|2022-07-21 14:55:00|1036.35|1033.95|1030|1027.6|1037.81|1035.41|1029.27|1026.87|0
1658415600000|2022-07-21 15:00:00|1030.25|1027.85|1025.12|1022.72|1032.69|1030.29|1025.12|1022.72|0
1658415900000|2022-07-21 15:05:00|1024.88|1022.48|1028.54|1026.14|1030.24|1027.84|1024.88|1022.48|0
1658416200000|2022-07-21 15:10:00|1028.05|1025.65|1029.9|1027.5|1032.34|1029.94|1027.81|1025.41|0
1658416500000|2022-07-21 15:15:00|1029.41|1027.01|1028.68|1026.28|1032.34|1029.94|1027.22|1024.82|0
1658416800000|2022-07-21 15:20:00|1029.17|1026.77|1032.59|1030.19|1034.42|1032.02|1027.22|1024.82|0
1658417100000|2022-07-21 15:25:00|1032.34|1029.94|1025.75|1023.35|1033.07|1030.67|1025.75|1023.35|0
1658417400000|2022-07-21 15:30:00|1024.04|1021.64|1015.76|1013.36|1028.68|1026.28|1015.76|1013.36|0
1658417700000|2022-07-21 15:35:00|1016.24|1013.84|1019.66|1017.26|1019.66|1017.26|1014.54|1012.14|0
1658418000000|2022-07-21 15:40:00|1019.41|1017.01|1018.92|1016.52|1019.78|1017.38|1016.73|1014.33|0
1658418300000|2022-07-21 15:45:00|1018.81|1016.41|1022.34|1019.94|1022.58|1020.18|1016.97|1014.57|0
1658418600000|2022-07-21 15:50:00|1022.22|1019.82|1020.39|1017.99|1023.07|1020.67|1018.68|1016.28|0
1658418900000|2022-07-21 15:55:00|1019.9|1017.5|1019.17|1016.77|1020.39|1017.99|1016.97|1014.57|0
1658419200000|2022-07-21 16:00:00|1019.9|1017.5|1011.98|1009.58|1020.14|1017.74|1011.37|1008.97|0
1658419500000|2022-07-21 16:05:00|1011.86|1009.46|1005.53|1003.13|1013.08|1010.68|1005.04|1002.64|0
1658419800000|2022-07-21 16:10:00|1005.29|1002.89|1009.42|1007.02|1012.83|1010.43|1004.8|1002.4|0
1658420100000|2022-07-21 16:15:00|1009.18|1006.78|1007.42|1005.02|1010.84|1008.44|1006.2|1003.8|0
1658420400000|2022-07-21 16:20:00|1006.93|1004.53|1004.98|1002.58|1009.13|1006.73|1004.98|1002.58|0
1658420700000|2022-07-21 16:25:00|1005.47|1003.07|1000.35|997.95|1006.2|1003.8|999.86|997.46|0
1658421000000|2022-07-21 16:30:00|1000.84|998.44|1000.94|998.54|1001.18|998.78|997.42|995.02|0
1658421300000|2022-07-21 16:35:00|1000.7|998.3|999.48|997.08|1002.4|1000|998.75|996.35|0
1658421600000|2022-07-21 16:40:00|999.73|997.33|1002.64|1000.24|1002.64|1000.24|999|996.6|0
1658421900000|2022-07-21 16:45:00|1002.4|1000|1004.1|1001.7|1005.07|1002.67|1001.91|999.51|0
1658422200000|2022-07-21 16:50:00|1003.86|1001.46|1002.4|1000|1003.86|1001.46|1000.94|998.54|0
1658422500000|2022-07-21 16:55:00|1002.15|999.75|1001.18|998.78|1003.13|1000.73|1000.21|997.81|0
1658422800000|2022-07-21 17:00:00|1000.94|998.54|1001.42|999.02|1003.86|1001.46|999.97|997.57|0
1658423100000|2022-07-21 17:05:00|1001.18|998.78|1001.18|998.78|1003.13|1000.73|998.51|996.11|0
1658423400000|2022-07-21 17:10:00|1001.67|999.27|1006.29|1003.89|1006.53|1004.13|1000.7|998.3|0
1658423700000|2022-07-21 17:15:00|1006.41|1004.01|1003.29|1000.89|1007.02|1004.62|1001.59|999.19|0
1658424000000|2022-07-21 17:20:00|1003.78|1001.38|1008.64|1006.24|1008.64|1006.24|1001.34|998.94|0
1658424300000|2022-07-21 17:25:00|1008.15|1005.75|1008.4|1006|1011.32|1008.92|1007.42|1005.02|0
1658424600000|2022-07-21 17:30:00|1008.15|1005.75|1014.73|1012.33|1016.68|1014.28|1007.67|1005.27|0
1658424900000|2022-07-21 17:35:00|1015.46|1013.06|1009.37|1006.97|1016.92|1014.52|1008.64|1006.24|0
1658425200000|2022-07-21 17:40:00|1008.88|1006.48|1006.94|1004.54|1009.61|1007.21|1005.72|1003.32|0
1658425500000|2022-07-21 17:45:00|1006.21|1003.81|1009.74|1007.34|1010.83|1008.43|1006.21|1003.81|0
1658425800000|2022-07-21 17:50:00|1010.1|1007.7|1015.22|1012.82|1015.46|1013.06|1009.86|1007.46|0
1658426100000|2022-07-21 17:55:00|1015.7|1013.3|1009.61|1007.21|1016.19|1013.79|1009.13|1006.73|0
1658426400000|2022-07-21 18:00:00|1009.37|1006.97|1008.88|1006.48|1011.32|1008.92|1007.67|1005.27|0
1658426700000|2022-07-21 18:05:00|1008.64|1006.24|1005.47|1003.07|1009.86|1007.46|1003.77|1001.37|0
1658427000000|2022-07-21 18:10:00|1005.72|1003.32|1002.31|999.91|1006.45|1004.05|1002.31|999.91|0
1658427300000|2022-07-21 18:15:00|1002.07|999.67|1002.31|999.91|1004.38|1001.98|1000.85|998.45|0
1658427600000|2022-07-21 18:20:00|1002.56|1000.16|1001.83|999.43|1003.04|1000.64|1000.37|997.97|0
1658427900000|2022-07-21 18:25:00|1002.07|999.67|1002.07|999.67|1004.74|1002.34|1001.1|998.7|0
1658428200000|2022-07-21 18:30:00|1002.8|1000.4|1006.45|1004.05|1006.45|1004.05|1002.8|1000.4|0
1658428500000|2022-07-21 18:35:00|1006.69|1004.29|1003.53|1001.13|1009.12|1006.72|1003.53|1001.13|0
1658428800000|2022-07-21 18:40:00|1003.28|1000.88|1008.88|1006.48|1009.12|1006.72|1003.04|1000.64|0
1658429100000|2022-07-21 18:45:00|1008.64|1006.24|1006.93|1004.53|1010.58|1008.18|1006.93|1004.53|0
1658429400000|2022-07-21 18:50:00|1006.69|1004.29|1006.2|1003.8|1008.64|1006.24|1005.23|1002.83|0
1658429700000|2022-07-21 18:55:00|1005.96|1003.56|1004.74|1002.34|1006.69|1004.29|1002.31|999.91|0
1658430000000|2022-07-21 19:00:00|1005.23|1002.83|999.88|997.48|1005.23|1002.83|999.88|997.48|0
1658430300000|2022-07-21 19:05:00|1000.36|997.96|995.26|992.86|1001.09|998.69|995.02|992.62|0
1658430600000|2022-07-21 19:10:00|995.02|992.62|1000|997.6|1001.34|998.94|995.02|992.62|0
1658430900000|2022-07-21 19:15:00|1000.36|997.96|1000.12|997.72|1003.52|1001.12|999.27|996.87|0
1658431200000|2022-07-21 19:20:00|1000.61|998.21|1001.33|998.93|1002.79|1000.39|1000.12|997.72|0
1658431500000|2022-07-21 19:25:00|1001.09|998.69|998.9|996.5|1001.33|998.93|997.45|995.05|0
1658431800000|2022-07-21 19:30:00|999.15|996.75|997.44|995.04|1000.85|998.45|996.47|994.07|0
1658432100000|2022-07-21 19:35:00|997.2|994.8|999.87|997.47|1000.12|997.72|995.01|992.61|0
1658432400000|2022-07-21 19:40:00|1000.12|997.72|996.47|994.07|1000.12|997.72|996.23|993.83|0
1658432700000|2022-07-21 19:45:00|996.71|994.31|996.71|994.31|998.06|995.66|995.5|993.1|0
1658433000000|2022-07-21 19:50:00|993.56|991.16|991.61|989.21|993.8|991.4|991.13|988.73|0
1658433300000|2022-07-21 19:55:00|991.74|989.34|986.97|984.57|992.58|990.18|986.97|984.57|0
1658433600000|2022-07-21 20:00:00|986.73|984.33|987.46|985.06|987.7|985.3|984.3|981.9|0
1658433900000|2022-07-21 20:05:00|987.7|985.3|989.65|987.25|989.89|987.49|987.7|985.3|0
1658434200000|2022-07-21 20:10:00|989.89|987.49|998.4|996|998.4|996|989.89|987.49|0
1658434500000|2022-07-21 20:15:00|998.36|995.56|1000.79|997.99|1001.28|998.48|996.9|994.1|0
1658434800000|2022-07-21 20:20:00|1000.31|997.51|999.58|996.78|1002.25|999.45|998.36|995.56|0
1658435100000|2022-07-21 20:25:00|999.33|996.53|999.33|996.53|999.57|996.77|998.84|996.04|0
1658435400000|2022-07-21 20:30:00|999.09|996.29|998.36|995.56|999.33|996.53|997.87|995.07|0
1658435700000|2022-07-21 20:35:00|998.11|995.31|998.11|995.31|998.11|995.31|996.41|993.61|0
1658436000000|2022-07-21 20:40:00|997.87|995.07|999.33|996.53|999.57|996.77|997.38|994.58|0
1658436300000|2022-07-21 20:45:00|999.57|996.77|998.84|996.04|1000.06|997.26|998.84|996.04|0
1658436600000|2022-07-21 20:50:00|999.57|996.77|999.82|997.02|1000.06|997.26|998.84|996.04|0
1658436900000|2022-07-21 20:55:00|1000.06|997.26|997.27|994.47|1000.06|997.26|997.27|994.47|0
1658437200000|2022-07-21 21:00:00|997.46|994.66|997.95|995.15|998.12|995.32|997.31|994.51|0
1658437500000|2022-07-21 21:05:00|997.73|994.93|997.8|995|998.23|995.43|997.66|994.86|0
1658437800000|2022-07-21 21:10:00|998.05|995.25|997.31|994.51|998.05|995.25|997.1|994.3|0
1658438100000|2022-07-21 21:15:00|997.27|994.47|997.1|994.3|997.35|994.55|996.88|994.08|0
1658438400000|2022-07-21 21:20:00|997.06|994.26|997.98|995.18|998.27|995.47|997.06|994.26|0
1658438700000|2022-07-21 21:25:00|997.84|995.04|998.33|995.53|998.66|995.86|997.84|995.04|0
1658439000000|2022-07-21 21:30:00|998.23|995.43|998.09|995.29|998.73|995.93|998.09|995.29|0
1658439300000|2022-07-21 21:35:00|998.27|995.47|998.3|995.5|998.33|995.53|997.69|994.89|0
1658439600000|2022-07-21 21:40:00|998.37|995.57|998.37|995.57|998.52|995.72|998.3|995.5|0
1658439900000|2022-07-21 21:45:00|998.44|995.64|998.95|996.15|998.95|996.15|998.37|995.57|0
1658440200000|2022-07-21 21:50:00|998.76|995.96|998.73|995.93|999.4|996.6|998.26|995.46|0
1658440500000|2022-07-21 21:55:00|998.69|995.89|999.19|996.39|999.26|996.46|998.69|995.89|0
1658440800000|2022-07-21 22:00:00|999.94|997.14|1002.86|1000.06|1003.22|1000.42|999.08|996.28|0
1658441100000|2022-07-21 22:05:00|1003.35|1000.55|1004.19|1001.39|1005.66|1002.86|1003.35|1000.55|0
1658441400000|2022-07-21 22:10:00|1003.95|1001.15|1004.19|1001.39|1005.66|1002.86|1003.71|1000.91|0
1658441700000|2022-07-21 22:15:00|1004.32|1001.52|1001.76|998.96|1005.17|1002.37|1001.76|998.96|0
1658442000000|2022-07-21 22:20:00|1002|999.2|1002|999.2|1002|999.2|999.45|996.65|0
1658442300000|2022-07-21 22:25:00|1001.76|998.96|1000.54|997.74|1002.25|999.45|999.69|996.89|0
1658442600000|2022-07-21 22:30:00|1000.3|997.5|1000.05|997.25|1001.27|998.47|998.84|996.04|0
1658442900000|2022-07-21 22:35:00|1000.54|997.74|1002.24|999.44|1002.49|999.69|1000.54|997.74|0
1658443200000|2022-07-21 22:40:00|1002.49|999.69|1002|999.2|1002.49|999.69|1001.51|998.71|0
1658443500000|2022-07-21 22:45:00|1002.13|999.33|1001.51|998.71|1002.97|1000.17|1001.03|998.23|0
1658443800000|2022-07-21 22:50:00|1001.27|998.47|1002.24|999.44|1002.97|1000.17|1001.27|998.47|0
1658444100000|2022-07-21 22:55:00|1002|999.2|1002.37|999.57|1002.49|999.69|1001.51|998.71|0
1658444400000|2022-07-21 23:00:00|1002.13|999.33|1002.37|999.57|1002.97|1000.17|1002|999.2|0
1658444700000|2022-07-21 23:05:00|1002.24|999.44|1002.73|999.93|1003.22|1000.42|1002|999.2|0
1658445000000|2022-07-21 23:10:00|1002.97|1000.17|1002.97|1000.17|1002.97|1000.17|1002.24|999.44|0
1658445300000|2022-07-21 23:15:00|1002.73|999.93|1003.46|1000.66|1004.19|1001.39|1002.24|999.44|0
1658445600000|2022-07-21 23:20:00|1003.59|1000.79|1003.34|1000.54|1004.19|1001.39|1003.22|1000.42|0
1658445900000|2022-07-21 23:25:00|1003.46|1000.66|1001.75|998.95|1003.7|1000.9|1001.51|998.71|0
1658446200000|2022-07-21 23:30:00|1002|999.2|1001.51|998.71|1002.97|1000.17|1000.78|997.98|0
1658446500000|2022-07-21 23:35:00|1001.75|998.95|1002.97|1000.17|1003.46|1000.66|1001.75|998.95|0
1658446800000|2022-07-21 23:40:00|1002.73|999.93|1002|999.2|1002.85|1000.05|1001.75|998.95|0
1658447100000|2022-07-21 23:45:00|1002.24|999.44|1002.24|999.44|1003.21|1000.41|1001.51|998.71|0
1658447400000|2022-07-21 23:50:00|1002.37|999.57|1004.43|1001.63|1004.68|1001.88|1002.24|999.44|0
1658447700000|2022-07-21 23:55:00|1004.19|1001.39|1004.43|1001.63|1004.92|1002.12|1003.7|1000.9|0
1658448000000|2022-07-22 00:00:00|1004.92|1002.12|1005.41|1002.61|1007.84|1005.04|1004.92|1002.12|0
1658448300000|2022-07-22 00:05:00|1005.16|1002.36|1006.87|1004.07|1006.87|1004.07|1005.16|1002.36|0
1658448600000|2022-07-22 00:10:00|1006.99|1004.19|1006.38|1003.58|1007.84|1005.04|1006.14|1003.34|0
1658448900000|2022-07-22 00:15:00|1006.51|1003.71|1004.43|1001.63|1006.62|1003.82|1003.7|1000.9|0
1658449200000|2022-07-22 00:20:00|1004.19|1001.39|1003.7|1000.9|1004.43|1001.63|1002.97|1000.17|0
1658449500000|2022-07-22 00:25:00|1003.46|1000.66|1004.67|1001.87|1004.67|1001.87|1002.72|999.92|0
1658449800000|2022-07-22 00:30:00|1004.56|1001.76|1003.94|1001.14|1004.67|1001.87|1002.72|999.92|0
1658450100000|2022-07-22 00:35:00|1004.07|1001.27|1002.48|999.68|1005.4|1002.6|1002.24|999.44|0
1658450400000|2022-07-22 00:40:00|1002.24|999.44|1004.19|1001.39|1004.43|1001.63|1002.24|999.44|0
1658450700000|2022-07-22 00:45:00|1004.43|1001.63|1003.34|1000.54|1004.43|1001.63|1002.97|1000.17|0
1658451000000|2022-07-22 00:50:00|1003.45|1000.65|1002.48|999.68|1003.45|1000.65|1002.24|999.44|0
1658451300000|2022-07-22 00:55:00|1002.24|999.44|1001.51|998.71|1002.72|999.92|1001.26|998.46|0
1658451600000|2022-07-22 01:00:00|1001.63|998.83|1004.55|1001.75|1005.16|1002.36|1001.51|998.71|0
1658451900000|2022-07-22 01:05:00|1004.67|1001.87|1004.67|1001.87|1004.91|1002.11|1003.7|1000.9|0
1658452200000|2022-07-22 01:10:00|1004.91|1002.11|1004.91|1002.11|1005.89|1003.09|1004.67|1001.87|0
1658452500000|2022-07-22 01:15:00|1005.04|1002.24|1005.89|1003.09|1007.11|1004.31|1004.67|1001.87|0
1658452800000|2022-07-22 01:20:00|1005.64|1002.84|1005.28|1002.48|1006.13|1003.33|1004.43|1001.63|0
1658453100000|2022-07-22 01:25:00|1005.4|1002.6|1003.94|1001.14|1005.4|1002.6|1002.96|1000.16|0
1658453400000|2022-07-22 01:30:00|1003.7|1000.9|1001.75|998.95|1003.7|1000.9|1001.75|998.95|0
1658453700000|2022-07-22 01:35:00|1001.5|998.7|1000.29|997.49|1002.48|999.68|999.31|996.51|0
1658454000000|2022-07-22 01:40:00|1000.04|997.24|998.95|996.15|1000.17|997.37|997.61|994.81|0
1658454300000|2022-07-22 01:45:00|998.82|996.02|1001.39|998.59|1001.5|998.7|998.82|996.02|0
1658454600000|2022-07-22 01:50:00|1001.5|998.7|1001.26|998.46|1002.48|999.68|1000.53|997.73|0
1658454900000|2022-07-22 01:55:00|1001.38|998.58|1000.41|997.61|1001.75|998.95|1000.17|997.37|0
1658455200000|2022-07-22 02:00:00|1000.53|997.73|999.92|997.12|1001.26|998.46|999.55|996.75|0
1658455500000|2022-07-22 02:05:00|999.8|997|1001.74|998.94|1001.74|998.94|999.68|996.88|0
1658455800000|2022-07-22 02:10:00|1001.5|998.7|1002.96|1000.16|1002.96|1000.16|1001.5|998.7|0
1658456100000|2022-07-22 02:15:00|1003.45|1000.65|1002.72|999.92|1003.94|1001.14|1002.47|999.67|0
1658456400000|2022-07-22 02:20:00|1002.84|1000.04|1003.69|1000.89|1003.69|1000.89|1002.23|999.43|0
1658456700000|2022-07-22 02:25:00|1003.94|1001.14|1004.42|1001.62|1004.91|1002.11|1003.09|1000.29|0
1658457000000|2022-07-22 02:30:00|1004.67|1001.87|1004.67|1001.87|1004.91|1002.11|1003.69|1000.89|0
1658457300000|2022-07-22 02:35:00|1004.79|1001.99|1006.25|1003.45|1006.37|1003.57|1004.67|1001.87|0
1658457600000|2022-07-22 02:40:00|1006.13|1003.33|1004.18|1001.38|1006.13|1003.33|1004.18|1001.38|0
1658457900000|2022-07-22 02:45:00|1004.06|1001.26|1004.91|1002.11|1005.15|1002.35|1003.93|1001.13|0
1658458200000|2022-07-22 02:50:00|1005.03|1002.23|1004.3|1001.5|1005.4|1002.6|1003.69|1000.89|0
1658458500000|2022-07-22 02:55:00|1004.18|1001.38|1005.15|1002.35|1005.15|1002.35|1004.18|1001.38|0
1658458800000|2022-07-22 03:00:00|1005.03|1002.23|1004.18|1001.38|1005.03|1002.23|1003.2|1000.4|0
1658459100000|2022-07-22 03:05:00|1003.93|1001.13|1004.18|1001.38|1005.15|1002.35|1003.69|1000.89|0
1658459400000|2022-07-22 03:10:00|1004.42|1001.62|1003.69|1000.89|1004.42|1001.62|1003.2|1000.4|0
1658459700000|2022-07-22 03:15:00|1003.57|1000.77|1004.66|1001.86|1004.66|1001.86|1002.71|999.91|0
1658460000000|2022-07-22 03:20:00|1004.91|1002.11|1005.39|1002.59|1006.12|1003.32|1004.55|1001.75|0
1658460300000|2022-07-22 03:25:00|1005.52|1002.72|1003.69|1000.89|1005.64|1002.84|1003.69|1000.89|0
1658460600000|2022-07-22 03:30:00|1003.57|1000.77|1002.96|1000.16|1003.81|1001.01|1002.6|999.8|0
1658460900000|2022-07-22 03:35:00|1002.84|1000.04|1003.44|1000.64|1003.93|1001.13|1002.71|999.91|0
1658461200000|2022-07-22 03:40:00|1003.2|1000.4|1002.71|999.91|1003.69|1000.89|1002.71|999.91|0
1658461500000|2022-07-22 03:45:00|1002.84|1000.04|1002.71|999.91|1002.96|1000.16|1001.98|999.18|0
1658461800000|2022-07-22 03:50:00|1002.6|999.8|1003.57|1000.77|1003.69|1000.89|1002.47|999.67|0
1658462100000|2022-07-22 03:55:00|1003.44|1000.64|1002.22|999.42|1003.44|1000.64|1002.22|999.42|0
1658462400000|2022-07-22 04:00:00|1001.98|999.18|1001.49|998.69|1002.22|999.42|1001.49|998.69|0
1658462700000|2022-07-22 04:05:00|1001.74|998.94|1001.25|998.45|1001.98|999.18|1001.25|998.45|0
1658463000000|2022-07-22 04:10:00|1001.01|998.21|1001.98|999.18|1001.98|999.18|1001.01|998.21|0
1658463300000|2022-07-22 04:15:00|1002.11|999.31|1001.98|999.18|1002.71|999.91|1001.98|999.18|0
1658463600000|2022-07-22 04:20:00|1002.11|999.31|1001.49|998.69|1002.11|999.31|1001.25|998.45|0
1658463900000|2022-07-22 04:25:00|1001.74|998.94|1002.47|999.67|1002.71|999.91|1001.74|998.94|0
1658464200000|2022-07-22 04:30:00|1002.22|999.42|1003.68|1000.88|1003.68|1000.88|1002.22|999.42|0
1658464500000|2022-07-22 04:35:00|1003.57|1000.77|1003.2|1000.4|1003.68|1000.88|1002.47|999.67|0
1658464800000|2022-07-22 04:40:00|1003.44|1000.64|1003.44|1000.64|1003.68|1000.88|1002.95|1000.15|0
1658465100000|2022-07-22 04:45:00|1003.68|1000.88|1003.2|1000.4|1003.68|1000.88|1002.95|1000.15|0
1658465400000|2022-07-22 04:50:00|1003.44|1000.64|1003.68|1000.88|1003.93|1001.13|1003.44|1000.64|0
1658465700000|2022-07-22 04:55:00|1003.81|1001.01|1004.66|1001.86|1004.78|1001.98|1003.2|1000.4|0
1658466000000|2022-07-22 05:00:00|1004.9|1002.1|1002.71|999.91|1005.63|1002.83|1002.71|999.91|0
1658466300000|2022-07-22 05:05:00|1002.95|1000.15|1004.17|1001.37|1004.9|1002.1|1001.73|998.93|0
1658466600000|2022-07-22 05:10:00|1004.41|1001.61|1006.12|1003.32|1008.31|1005.51|1003.81|1001.01|0
1658466900000|2022-07-22 05:15:00|1006.36|1003.56|1005.39|1002.59|1007.34|1004.54|1004.9|1002.1|0
1658467200000|2022-07-22 05:20:00|1005.14|1002.34|1005.39|1002.59|1005.87|1003.07|1004.9|1002.1|0
1658467500000|2022-07-22 05:25:00|1005.27|1002.47|1003.44|1000.64|1005.27|1002.47|1003.44|1000.64|0
1658467800000|2022-07-22 05:30:00|1003.68|1000.88|1006.49|1003.69|1007.71|1004.91|1003.44|1000.64|0
1658468100000|2022-07-22 05:35:00|1006.36|1003.56|1006.85|1004.05|1007.58|1004.78|1006.12|1003.32|0
1658468400000|2022-07-22 05:40:00|1007.09|1004.29|1007.58|1004.78|1007.58|1004.78|1006.36|1003.56|0
1658468700000|2022-07-22 05:45:00|1007.33|1004.53|1007.09|1004.29|1007.58|1004.78|1006.6|1003.8|0
1658469000000|2022-07-22 05:50:00|1006.85|1004.05|1007.09|1004.29|1007.58|1004.78|1006.6|1003.8|0
1658469300000|2022-07-22 05:55:00|1007.33|1004.53|1007.09|1004.29|1007.58|1004.78|1006.36|1003.56|0
1658469600000|2022-07-22 06:00:00|1007.33|1004.53|1006.85|1004.05|1007.33|1004.53|1004.41|1001.61|0
1658469900000|2022-07-22 06:05:00|1006.6|1003.8|1006.11|1003.31|1006.85|1004.05|1004.65|1001.85|0
1658470200000|2022-07-22 06:10:00|1006.36|1003.56|1004.78|1001.98|1006.84|1004.04|1004.16|1001.36|0
1658470500000|2022-07-22 06:15:00|1004.9|1002.1|1005.27|1002.47|1005.63|1002.83|1003.43|1000.63|0
1658470800000|2022-07-22 06:20:00|1005.14|1002.34|1003.92|1001.12|1005.51|1002.71|1003.92|1001.12|0
1658471100000|2022-07-22 06:25:00|1004.05|1001.25|1003.19|1000.39|1005.87|1003.07|1002.7|999.9|0
1658471400000|2022-07-22 06:30:00|1002.95|1000.15|1002.95|1000.15|1003.68|1000.88|1001.48|998.68|0
1658471700000|2022-07-22 06:35:00|1003.19|1000.39|1002.94|1000.14|1003.32|1000.52|1002.21|999.41|0
1658472000000|2022-07-22 06:40:00|1002.7|999.9|1001.24|998.44|1003.19|1000.39|1000.51|997.71|0
1658472300000|2022-07-22 06:45:00|1001.48|998.68|998.8|996|1001.48|998.68|998.07|995.27|0
1658472600000|2022-07-22 06:50:00|998.93|996.13|1000.51|997.71|1001.48|998.68|998.93|996.13|0
1658472900000|2022-07-22 06:55:00|1000.39|997.59|999.9|997.1|1001.24|998.44|999.78|996.98|0
1658473200000|2022-07-22 07:00:00|999.05|996.25|999.2|996.4|1004.56|1001.76|998.8|996|0
1658473500000|2022-07-22 07:05:00|998.96|996.16|997.79|995.39|1002.41|1000.01|997.79|995.39|0
1658473800000|2022-07-22 07:10:00|998.16|995.76|995.36|992.96|999|996.6|995.36|992.96|0
1658474100000|2022-07-22 07:15:00|993.05|990.65|1000.22|997.82|1000.22|997.82|993.05|990.65|0
1658474400000|2022-07-22 07:20:00|999.73|997.33|996.81|994.41|999.73|997.33|995.84|993.44|0
1658474700000|2022-07-22 07:25:00|996.57|994.17|1000.22|997.82|1000.22|997.82|995.35|992.95|0
1658475000000|2022-07-22 07:30:00|999.73|997.33|1002.41|1000.01|1004.24|1001.84|998.76|996.36|0
1658475300000|2022-07-22 07:35:00|1002.65|1000.25|1006.3|1003.9|1007.28|1004.88|1000.71|998.31|0
1658475600000|2022-07-22 07:40:00|1006.55|1004.15|1006.79|1004.39|1008.01|1005.61|1005.09|1002.69|0
1658475900000|2022-07-22 07:45:00|1006.55|1004.15|1005.33|1002.93|1006.67|1004.27|1005.09|1002.69|0
1658476200000|2022-07-22 07:50:00|1005.21|1002.81|1004.6|1002.2|1007.4|1005|1004.48|1002.08|0
1658476500000|2022-07-22 07:55:00|1004.72|1002.32|1003.14|1000.74|1004.72|1002.32|1001.19|998.79|0
1658476800000|2022-07-22 08:00:00|1002.16|999.76|1005.08|1002.68|1006.55|1004.15|1001.92|999.52|0
1658477100000|2022-07-22 08:05:00|1004.84|1002.44|1006.55|1004.15|1007.28|1004.88|1004.6|1002.2|0
1658477400000|2022-07-22 08:10:00|1006.67|1004.27|1001.56|999.16|1006.79|1004.39|1001.56|999.16|0
1658477700000|2022-07-22 08:15:00|1001.92|999.52|1003.14|1000.74|1003.14|1000.74|999.73|997.33|0
1658478000000|2022-07-22 08:20:00|1003.02|1000.62|1003.51|1001.11|1005.08|1002.68|1002.65|1000.25|0
1658478300000|2022-07-22 08:25:00|1003.38|1000.98|1000.46|998.06|1003.38|1000.98|1000.46|998.06|0
1658478600000|2022-07-22 08:30:00|1000.21|997.81|1001.67|999.27|1003.14|1000.74|999.48|997.08|0
1658478900000|2022-07-22 08:35:00|1001.43|999.03|999.73|997.33|1001.43|999.03|998.75|996.35|0
1658479200000|2022-07-22 08:40:00|999.48|997.08|999.24|996.84|999.73|997.33|996.32|993.92|0
1658479500000|2022-07-22 08:45:00|999.37|996.97|1000.21|997.81|1000.58|998.18|997.78|995.38|0
1658479800000|2022-07-22 08:50:00|1000.1|997.7|999.73|997.33|1000.34|997.94|998.75|996.35|0
1658480100000|2022-07-22 08:55:00|999.48|997.08|999.85|997.45|1000.83|998.43|999.12|996.72|0
1658480400000|2022-07-22 09:00:00|999.97|997.57|998.75|996.35|1000.58|998.18|997.54|995.14|0
1658480700000|2022-07-22 09:05:00|998.88|996.48|997.91|995.51|998.88|996.48|995.59|993.19|0
1658481000000|2022-07-22 09:10:00|997.78|995.38|997.05|994.65|997.78|995.38|995.1|992.7|0
1658481300000|2022-07-22 09:15:00|997.18|994.78|994.62|992.22|997.18|994.78|993.89|991.49|0
1658481600000|2022-07-22 09:20:00|994.5|992.1|995.83|993.43|996.56|994.16|994.13|991.73|0
1658481900000|2022-07-22 09:25:00|995.96|993.56|998.63|996.23|998.75|996.35|995.83|993.43|0
1658482200000|2022-07-22 09:30:00|998.51|996.11|999.97|997.57|999.97|997.57|998.02|995.62|0
1658482500000|2022-07-22 09:35:00|999.72|997.32|1000.34|997.94|1000.7|998.3|998.75|996.35|0
1658482800000|2022-07-22 09:40:00|1000.45|998.05|999.36|996.96|1000.45|998.05|998.75|996.35|0
1658483100000|2022-07-22 09:45:00|999.48|997.08|997.53|995.13|999.97|997.57|997.53|995.13|0
1658483400000|2022-07-22 09:50:00|997.42|995.02|997.53|995.13|997.9|995.5|996.32|993.92|0
1658483700000|2022-07-22 09:55:00|997.66|995.26|1000.21|997.81|1000.21|997.81|997.29|994.89|0
1658484000000|2022-07-22 10:00:00|999.97|997.57|995.83|993.43|1000.21|997.81|995.59|993.19|0
1658484300000|2022-07-22 10:05:00|995.59|993.19|997.29|994.89|998.75|996.35|994.86|992.46|0
1658484600000|2022-07-22 10:10:00|997.42|995.02|998.87|996.47|999.96|997.56|997.17|994.77|0
1658484900000|2022-07-22 10:15:00|998.63|996.23|998.39|995.99|1000.45|998.05|998.39|995.99|0
1658485200000|2022-07-22 10:20:00|998.26|995.86|999.36|996.96|999.96|997.56|998.02|995.62|0
1658485500000|2022-07-22 10:25:00|999.72|997.32|998.39|995.99|999.96|997.56|998.26|995.86|0
1658485800000|2022-07-22 10:30:00|998.26|995.86|995.95|993.55|998.99|996.59|995.83|993.43|0
1658486100000|2022-07-22 10:35:00|995.83|993.43|995.58|993.18|996.07|993.67|994.61|992.21|0
1658486400000|2022-07-22 10:40:00|995.47|993.07|993.64|991.24|996.31|993.91|993.4|991|0
1658486700000|2022-07-22 10:45:00|993.88|991.48|993.88|991.48|993.88|991.48|992.67|990.27|0
1658487000000|2022-07-22 10:50:00|993.64|991.24|995.1|992.7|995.58|993.18|992.67|990.27|0
1658487300000|2022-07-22 10:55:00|995.34|992.94|996.56|994.16|997.04|994.64|994.13|991.73|0
1658487600000|2022-07-22 11:00:00|996.8|994.4|997.77|995.37|999.47|997.07|996.07|993.67|0
1658487900000|2022-07-22 11:05:00|997.9|995.5|998.5|996.1|999.96|997.56|997.53|995.13|0
1658488200000|2022-07-22 11:10:00|998.26|995.86|998.34|995.94|999.47|997.07|998.01|995.61|0
1658488500000|2022-07-22 11:15:00|998.47|996.07|998.83|996.43|999.56|997.16|997.37|994.97|0
1658488800000|2022-07-22 11:20:00|998.59|996.19|998.34|995.94|999.07|996.67|997.86|995.46|0
1658489100000|2022-07-22 11:25:00|998.1|995.7|996.15|993.75|998.34|995.94|996.15|993.75|0
1658489400000|2022-07-22 11:30:00|995.91|993.51|997.5|995.1|998.59|996.19|995.67|993.27|0
1658489700000|2022-07-22 11:35:00|997.61|995.21|996.15|993.75|998.59|996.19|995.91|993.51|0
1658490000000|2022-07-22 11:40:00|996.4|994|994.69|992.29|996.4|994|993.48|991.08|0
1658490300000|2022-07-22 11:45:00|994.45|992.05|993.96|991.56|995.42|993.02|992.5|990.1|0
1658490600000|2022-07-22 11:50:00|994.2|991.8|992.5|990.1|994.45|992.05|992.5|990.1|0
1658490900000|2022-07-22 11:55:00|992.26|989.86|991.29|988.89|993.23|990.83|990.8|988.4|0
1658491200000|2022-07-22 12:00:00|991.53|989.13|994.2|991.8|994.82|992.42|991.53|989.13|0
1658491500000|2022-07-22 12:05:00|994.45|992.05|993.19|990.79|994.45|992.05|992.46|990.06|0
1658491800000|2022-07-22 12:10:00|993.44|991.04|991.73|989.33|993.93|991.53|991.73|989.33|0
1658492100000|2022-07-22 12:15:00|991.98|989.58|989.78|987.38|992.1|989.7|989.54|987.14|0
1658492400000|2022-07-22 12:20:00|990.03|987.63|989.54|987.14|991|988.6|989.05|986.65|0
1658492700000|2022-07-22 12:25:00|989.3|986.9|991.98|989.58|992.22|989.82|989.3|986.9|0
1658493000000|2022-07-22 12:30:00|992.22|989.82|991.49|989.09|992.46|990.06|990.03|987.63|0
1658493300000|2022-07-22 12:35:00|991.73|989.33|992.62|990.22|993.19|990.79|991|988.6|0
1658493600000|2022-07-22 12:40:00|992.86|990.46|992.13|989.73|994.2|991.8|991.64|989.24|0
1658493900000|2022-07-22 12:45:00|992.37|989.97|990.67|988.27|992.37|989.97|989.94|987.54|0
1658494200000|2022-07-22 12:50:00|990.91|988.51|991.15|988.75|992.13|989.73|990.42|988.02|0
1658494500000|2022-07-22 12:55:00|991.4|989|992.13|989.73|992.86|990.46|991.4|989|0
1658494800000|2022-07-22 13:00:00|991.88|989.48|990.91|988.51|992.61|990.21|989.94|987.54|0
1658495100000|2022-07-22 13:05:00|991.15|988.75|990.42|988.02|991.4|989|988.72|986.32|0
1658495400000|2022-07-22 13:10:00|990.18|987.78|987.5|985.1|990.42|988.02|987.02|984.62|0
1658495700000|2022-07-22 13:15:00|987.75|985.35|988.48|986.08|988.96|986.56|987.5|985.1|0
1658496000000|2022-07-22 13:20:00|988.23|985.83|985.68|983.28|988.48|986.08|985.07|982.67|0
1658496300000|2022-07-22 13:25:00|985.8|983.4|985.32|982.92|987.02|984.62|985.07|982.67|0
1658496600000|2022-07-22 13:30:00|986.29|983.89|991.04|988.64|991.29|988.89|979.97|977.57|0
1658496900000|2022-07-22 13:35:00|991.29|988.89|978.23|975.83|994.21|991.81|977.59|975.19|0
1658497200000|2022-07-22 13:40:00|977.75|975.35|980.82|978.42|982.04|979.64|976.29|973.89|0
1658497500000|2022-07-22 13:45:00|978.64|976.24|979.85|977.45|987.88|985.48|977.67|975.27|0
1658497800000|2022-07-22 13:50:00|980.58|978.18|985.93|983.53|987.88|985.48|973.54|971.14|0
1658498100000|2022-07-22 13:55:00|986.9|984.5|994.45|992.05|994.45|992.05|986.9|984.5|0
1658498400000|2022-07-22 14:00:00|994.21|991.81|994.46|992.06|999.57|997.17|992.03|989.63|0
1658498700000|2022-07-22 14:05:00|994.71|992.31|999.82|997.42|1001.52|999.12|993.98|991.58|0
1658499000000|2022-07-22 14:10:00|1000.31|997.91|989.36|986.96|1000.31|997.91|988.87|986.47|0
1658499300000|2022-07-22 14:15:00|989.6|987.2|986.44|984.04|989.6|987.2|985.23|982.83|0
1658499600000|2022-07-22 14:20:00|986.68|984.28|991.39|988.99|993.49|991.09|986.68|984.28|0
1658499900000|2022-07-22 14:25:00|991.64|989.24|989.45|987.05|997.24|994.84|989.2|986.8|0
1658500200000|2022-07-22 14:30:00|989.69|987.29|991.88|989.48|992.37|989.97|986.65|984.25|0
1658500500000|2022-07-22 14:35:00|991.64|989.24|992.61|990.21|994.56|992.16|990.18|987.78|0
1658500800000|2022-07-22 14:40:00|993.1|990.7|991.39|988.99|994.8|992.4|987.26|984.86|0
1658501100000|2022-07-22 14:45:00|991.63|989.23|990.42|988.02|993.09|990.69|988.6|986.2|0
1658501400000|2022-07-22 14:50:00|990.17|987.77|984.58|982.18|991.88|989.48|983.36|980.96|0
1658501700000|2022-07-22 14:55:00|984.34|981.94|987.76|985.36|988.24|985.84|983.12|980.72|0
1658502000000|2022-07-22 15:00:00|988|985.6|998.07|995.67|998.07|995.67|986.96|984.56|0
1658502300000|2022-07-22 15:05:00|998.8|996.4|995.39|992.99|999.29|996.89|993.93|991.53|0
1658502600000|2022-07-22 15:10:00|995.63|993.23|992.47|990.07|995.88|993.48|991.74|989.34|0
1658502900000|2022-07-22 15:15:00|992.22|989.82|994.9|992.5|998.07|995.67|992.22|989.82|0
1658503200000|2022-07-22 15:20:00|995.15|992.75|1006.36|1003.96|1006.36|1003.96|994.9|992.5|0
1658503500000|2022-07-22 15:25:00|1006.25|1003.85|1006.95|1004.55|1006.95|1004.55|1002.81|1000.41|0
1658503800000|2022-07-22 15:30:00|1007.2|1004.8|1012.45|1010.05|1013.18|1010.78|1005.24|1002.84|0
1658504100000|2022-07-22 15:35:00|1012.69|1010.29|1015.38|1012.98|1020.75|1018.35|1011.23|1008.83|0
1658504400000|2022-07-22 15:40:00|1015.86|1013.46|1015.85|1013.45|1020.01|1017.61|1011.72|1009.32|0
1658504700000|2022-07-22 15:45:00|1015.61|1013.21|1013.9|1011.5|1017.8|1015.4|1013.16|1010.76|0
1658505000000|2022-07-22 15:50:00|1014.14|1011.74|1010.72|1008.32|1015.85|1013.45|1009.88|1007.48|0
1658505300000|2022-07-22 15:55:00|1010.97|1008.57|1011.46|1009.06|1015.36|1012.96|1010.97|1008.57|0
1658505600000|2022-07-22 16:00:00|1011.94|1009.54|1014.87|1012.47|1016.34|1013.94|1008.53|1006.13|0
1658505900000|2022-07-22 16:05:00|1014.38|1011.98|1017.56|1015.16|1017.8|1015.4|1013.65|1011.25|0
1658506200000|2022-07-22 16:10:00|1018.05|1015.65|1021.95|1019.55|1023.91|1021.51|1018.05|1015.65|0
1658506500000|2022-07-22 16:15:00|1022.2|1019.8|1019.39|1016.99|1022.2|1019.8|1016.58|1014.18|0
1658506800000|2022-07-22 16:20:00|1019.02|1016.62|1021.71|1019.31|1022.2|1019.8|1018.53|1016.13|0
1658507100000|2022-07-22 16:25:00|1021.22|1018.82|1019.02|1016.62|1024.64|1022.24|1017.31|1014.91|0
1658507400000|2022-07-22 16:30:00|1018.78|1016.38|1011.94|1009.54|1019.26|1016.86|1011.45|1009.05|0
1658507700000|2022-07-22 16:35:00|1012.19|1009.79|1016.82|1014.42|1018.04|1015.64|1011.94|1009.54|0
1658508000000|2022-07-22 16:40:00|1016.58|1014.18|1020.49|1018.09|1021.1|1018.7|1015.11|1012.71|0
1658508300000|2022-07-22 16:45:00|1020.73|1018.33|1019.15|1016.75|1021.46|1019.06|1016.09|1013.69|0
1658508600000|2022-07-22 16:50:00|1019.51|1017.11|1018.78|1016.38|1019.51|1017.11|1016.58|1014.18|0
1658508900000|2022-07-22 16:55:00|1019.02|1016.62|1021.95|1019.55|1023.17|1020.77|1017.31|1014.91|0
1658509200000|2022-07-22 17:00:00|1022.19|1019.79|1027.08|1024.68|1027.81|1025.41|1021.95|1019.55|0
1658509500000|2022-07-22 17:05:00|1027.33|1024.93|1023.04|1020.64|1027.33|1024.93|1023.04|1020.64|0
1658509800000|2022-07-22 17:10:00|1023.28|1020.88|1029.27|1026.87|1029.27|1026.87|1022.55|1020.15|0
1658510100000|2022-07-22 17:15:00|1029.14|1026.74|1031.83|1029.43|1032.32|1029.92|1026.7|1024.3|0
1658510400000|2022-07-22 17:20:00|1031.34|1028.94|1033.91|1031.51|1033.91|1031.51|1029.39|1026.99|0
1658510700000|2022-07-22 17:25:00|1034.15|1031.75|1032.2|1029.8|1034.64|1032.24|1030.86|1028.46|0
1658511000000|2022-07-22 17:30:00|1032.69|1030.29|1037.82|1035.42|1037.82|1035.42|1032.69|1030.29|0
1658511300000|2022-07-22 17:35:00|1038.06|1035.66|1036.46|1034.06|1041.24|1038.84|1036.46|1034.06|0
1658511600000|2022-07-22 17:40:00|1036.7|1034.3|1035.85|1033.45|1040.37|1037.97|1035.24|1032.84|0
1658511900000|2022-07-22 17:45:00|1035.72|1033.32|1035.97|1033.57|1037.92|1035.52|1033.28|1030.88|0
1658512200000|2022-07-22 17:50:00|1036.46|1034.06|1037.68|1035.28|1039.88|1037.48|1036.21|1033.81|0
1658512500000|2022-07-22 17:55:00|1037.92|1035.52|1034.12|1031.72|1037.92|1035.52|1033.39|1030.99|0
1658512800000|2022-07-22 18:00:00|1034.37|1031.97|1042.44|1040.04|1042.93|1040.53|1033.39|1030.99|0
1658513100000|2022-07-22 18:05:00|1042.19|1039.79|1043.42|1041.02|1044.03|1041.63|1039.99|1037.59|0
1658513400000|2022-07-22 18:10:00|1043.66|1041.26|1045.49|1043.09|1046.48|1044.08|1043.17|1040.77|0
1658513700000|2022-07-22 18:15:00|1045|1042.6|1039.75|1037.35|1045.24|1042.84|1039.13|1036.73|0
1658514000000|2022-07-22 18:20:00|1040.11|1037.71|1042.31|1039.91|1042.55|1040.15|1039.62|1037.22|0
1658514300000|2022-07-22 18:25:00|1042.55|1040.15|1041.09|1038.69|1044.75|1042.35|1040.35|1037.95|0
1658514600000|2022-07-22 18:30:00|1041.57|1039.17|1039.37|1036.97|1045.98|1043.58|1037.06|1034.66|0
1658514900000|2022-07-22 18:35:00|1039.13|1036.73|1040.84|1038.44|1043.53|1041.13|1037.42|1035.02|0
1658515200000|2022-07-22 18:40:00|1041.08|1038.68|1043.53|1041.13|1044.02|1041.62|1041.08|1038.68|0
1658515500000|2022-07-22 18:45:00|1043.77|1041.37|1039.86|1037.46|1044.26|1041.86|1039.86|1037.46|0
1658515800000|2022-07-22 18:50:00|1040.35|1037.95|1038.03|1035.63|1042.06|1039.66|1036.93|1034.53|0
1658516100000|2022-07-22 18:55:00|1037.91|1035.51|1037.42|1034.54|1038.4|1036|1034.49|1032.09|0
1658516400000|2022-07-22 19:00:00|1037.66|1034.78|1035.71|1033.31|1039.62|1036.74|1034.48|1031.73|0
1658516700000|2022-07-22 19:05:00|1036.2|1033.8|1039.13|1036.73|1040.11|1037.71|1034.73|1032.33|0
1658517000000|2022-07-22 19:10:00|1038.4|1036|1029.35|1026.95|1039.62|1037.22|1029.35|1026.95|0
1658517300000|2022-07-22 19:15:00|1028.37|1025.97|1032.28|1029.88|1032.65|1030.25|1028.37|1025.97|0
1658517600000|2022-07-22 19:20:00|1032.53|1030.13|1026.06|1023.66|1032.53|1030.13|1026.06|1023.66|0
1658517900000|2022-07-22 19:25:00|1025.81|1023.41|1025.57|1023.17|1030.7|1028.3|1025.32|1022.92|0
1658518200000|2022-07-22 19:30:00|1025.32|1022.92|1029.97|1027.57|1029.97|1027.57|1024.83|1022.43|0
1658518500000|2022-07-22 19:35:00|1030.21|1027.81|1033.03|1030.63|1033.52|1031.12|1029.48|1027.08|0
1658518800000|2022-07-22 19:40:00|1032.79|1030.39|1033.52|1031.12|1033.52|1031.12|1029.61|1027.21|0
1658519100000|2022-07-22 19:45:00|1033.77|1031.37|1033.52|1031.12|1037.19|1034.79|1030.1|1027.7|0
1658519400000|2022-07-22 19:50:00|1031.32|1028.92|1030.59|1028.19|1034.01|1031.61|1028.14|1025.74|0
1658519700000|2022-07-22 19:55:00|1030.34|1027.94|1022.63|1020.23|1030.34|1027.94|1022.63|1020.23|0
1658520000000|2022-07-22 20:00:00|1023.36|1020.96|1027.28|1024.88|1029.48|1027.08|1023.36|1020.96|0
1658520300000|2022-07-22 20:05:00|1027.52|1025.12|1025.32|1022.92|1028.25|1025.85|1025.08|1022.68|0
1658520600000|2022-07-22 20:10:00|1025.56|1023.16|1025.81|1023.41|1027.52|1025.12|1025.56|1023.16|0
1658708100000|2022-07-25 00:15:00|1026.73|1023.93|1025.39|1022.59|1026.97|1024.17|1023.55|1020.75|0
1658708400000|2022-07-25 00:20:00|1025.26|1022.46|1023.8|1021|1025.75|1022.95|1023.31|1020.51|0
1658708700000|2022-07-25 00:25:00|1023.55|1020.75|1025.26|1022.46|1025.5|1022.7|1023.06|1020.26|0
1658709000000|2022-07-25 00:30:00|1025.02|1022.22|1026.72|1023.92|1026.72|1023.92|1024.28|1021.48|0
1658709300000|2022-07-25 00:35:00|1026.48|1023.68|1029.78|1026.98|1029.78|1026.98|1026.36|1023.56|0
1658709600000|2022-07-25 00:40:00|1029.9|1027.1|1029.66|1026.86|1031.85|1029.05|1029.05|1026.25|0
1658709900000|2022-07-25 00:45:00|1029.41|1026.61|1030.88|1028.08|1031.25|1028.45|1028.68|1025.88|0
1658710200000|2022-07-25 00:50:00|1031.12|1028.32|1030.88|1028.08|1031.98|1029.18|1030.14|1027.34|0
1658710500000|2022-07-25 00:55:00|1030.51|1027.71|1035.16|1032.36|1035.41|1032.61|1030.27|1027.47|0
1658710800000|2022-07-25 01:00:00|1035.29|1032.49|1036.38|1033.58|1037.11|1034.31|1034.19|1031.39|0
1658711100000|2022-07-25 01:05:00|1036.14|1033.34|1035.16|1032.36|1036.62|1033.82|1034.67|1031.87|0
1658711400000|2022-07-25 01:10:00|1035.29|1032.49|1034.92|1032.12|1035.65|1032.85|1034.43|1031.63|0
1658711700000|2022-07-25 01:15:00|1035.16|1032.36|1032.48|1029.68|1036.38|1033.58|1031.99|1029.19|0
1658712000000|2022-07-25 01:20:00|1032.24|1029.44|1033.94|1031.14|1033.94|1031.14|1031.99|1029.19|0
1658712300000|2022-07-25 01:25:00|1034.18|1031.38|1034.18|1031.38|1034.8|1032|1032.97|1030.17|0
1658712600000|2022-07-25 01:30:00|1034.56|1031.76|1035.77|1032.97|1036.87|1034.07|1034.07|1031.27|0
1658712900000|2022-07-25 01:35:00|1035.65|1032.85|1034.92|1032.12|1035.89|1033.09|1033.7|1030.9|0
1658713200000|2022-07-25 01:40:00|1034.67|1031.87|1035.16|1032.36|1037.11|1034.31|1034.67|1031.87|0
1658713500000|2022-07-25 01:45:00|1035.53|1032.73|1036.13|1033.33|1036.38|1033.58|1034.43|1031.63|0
1658713800000|2022-07-25 01:50:00|1036.26|1033.46|1035.65|1032.85|1037.6|1034.8|1035.53|1032.73|0
1658714100000|2022-07-25 01:55:00|1035.89|1033.09|1035.65|1032.85|1036.13|1033.33|1034.43|1031.63|0
1658714400000|2022-07-25 02:00:00|1035.77|1032.97|1033.7|1030.9|1036.13|1033.33|1032.48|1029.68|0
1658714700000|2022-07-25 02:05:00|1033.45|1030.65|1035.16|1032.36|1035.64|1032.84|1032.96|1030.16|0
1658715000000|2022-07-25 02:10:00|1035.4|1032.6|1033.45|1030.65|1035.89|1033.09|1033.33|1030.53|0
1658715300000|2022-07-25 02:15:00|1032.96|1030.16|1034.43|1031.63|1035.28|1032.48|1032.23|1029.43|0
1658715600000|2022-07-25 02:20:00|1034.18|1031.38|1034.42|1031.62|1034.67|1031.87|1033.21|1030.41|0
1658715900000|2022-07-25 02:25:00|1034.18|1031.38|1033.94|1031.14|1034.67|1031.87|1033.58|1030.78|0
1658716200000|2022-07-25 02:30:00|1033.82|1031.02|1034.55|1031.75|1034.91|1032.11|1033.21|1030.41|0
1658716500000|2022-07-25 02:35:00|1034.42|1031.62|1033.82|1031.02|1034.67|1031.87|1033.69|1030.89|0
1658716800000|2022-07-25 02:40:00|1033.94|1031.14|1031.99|1029.19|1034.18|1031.38|1031.99|1029.19|0
1658717100000|2022-07-25 02:45:00|1032.23|1029.43|1032.47|1029.67|1033.45|1030.65|1032.23|1029.43|0
1658717400000|2022-07-25 02:50:00|1032.36|1029.56|1030.77|1027.97|1032.47|1029.67|1029.55|1026.75|0
1658717700000|2022-07-25 02:55:00|1030.89|1028.09|1030.52|1027.72|1031.01|1028.21|1030.28|1027.48|0
1658718000000|2022-07-25 03:00:00|1030.41|1027.61|1031.5|1028.7|1031.5|1028.7|1030.28|1027.48|0
1658718300000|2022-07-25 03:05:00|1031.38|1028.58|1029.55|1026.75|1031.62|1028.82|1029.55|1026.75|0
1658718600000|2022-07-25 03:10:00|1029.43|1026.63|1030.77|1027.97|1031.01|1028.21|1029.31|1026.51|0
1658718900000|2022-07-25 03:15:00|1030.52|1027.72|1030.04|1027.24|1030.77|1027.97|1029.79|1026.99|0
1658719200000|2022-07-25 03:20:00|1029.92|1027.12|1032.47|1029.67|1032.72|1029.92|1029.92|1027.12|0
1658719500000|2022-07-25 03:25:00|1032.23|1029.43|1032.96|1030.16|1033.2|1030.4|1031.25|1028.45|0
1658719800000|2022-07-25 03:30:00|1032.71|1029.91|1031.5|1028.7|1032.96|1030.16|1031.01|1028.21|0
1658720100000|2022-07-25 03:35:00|1031.74|1028.94|1030.52|1027.72|1032.23|1029.43|1029.92|1027.12|0
1658720400000|2022-07-25 03:40:00|1030.77|1027.97|1030.52|1027.72|1031.74|1028.94|1030.52|1027.72|0
1658720700000|2022-07-25 03:45:00|1030.89|1028.09|1029.79|1026.99|1031.01|1028.21|1029.55|1026.75|0
1658721000000|2022-07-25 03:50:00|1029.92|1027.12|1028.09|1025.29|1030.03|1027.23|1028.09|1025.29|0
1658721300000|2022-07-25 03:55:00|1028.33|1025.53|1027.84|1025.04|1028.82|1026.02|1027.6|1024.8|0
1658721600000|2022-07-25 04:00:00|1028.08|1025.28|1028.82|1026.02|1029.3|1026.5|1027.97|1025.17|0
1658721900000|2022-07-25 04:05:00|1028.94|1026.14|1028.33|1025.53|1029.3|1026.5|1028.33|1025.53|0
1658722200000|2022-07-25 04:10:00|1028.57|1025.77|1029.06|1026.26|1029.3|1026.5|1028.33|1025.53|0
1658722500000|2022-07-25 04:15:00|1029.3|1026.5|1029.3|1026.5|1030.16|1027.36|1029.06|1026.26|0
1658722800000|2022-07-25 04:20:00|1029.06|1026.26|1028.81|1026.01|1029.06|1026.26|1028.81|1026.01|0
1658723100000|2022-07-25 04:25:00|1029.06|1026.26|1028.57|1025.77|1029.06|1026.26|1028.08|1025.28|0
1658723400000|2022-07-25 04:30:00|1028.7|1025.9|1026.75|1023.95|1028.81|1026.01|1026.62|1023.82|0
1658723700000|2022-07-25 04:35:00|1026.87|1024.07|1027.35|1024.55|1027.6|1024.8|1026.62|1023.82|0
1658724000000|2022-07-25 04:40:00|1027.48|1024.68|1027.59|1024.79|1027.84|1025.04|1027.11|1024.31|0
1658724300000|2022-07-25 04:45:00|1027.72|1024.92|1027.35|1024.55|1028.81|1026.01|1027.11|1024.31|0
1658724600000|2022-07-25 04:50:00|1027.84|1025.04|1028.32|1025.52|1029.3|1026.5|1027.84|1025.04|0
1658724900000|2022-07-25 04:55:00|1028.45|1025.65|1029.18|1026.38|1029.3|1026.5|1028.08|1025.28|0
1658725200000|2022-07-25 05:00:00|1029.54|1026.74|1029.79|1026.99|1030.03|1027.23|1028.57|1025.77|0
1658725500000|2022-07-25 05:05:00|1030.03|1027.23|1028.32|1025.52|1030.52|1027.72|1028.08|1025.28|0
1658725800000|2022-07-25 05:10:00|1028.57|1025.77|1030.03|1027.23|1030.52|1027.72|1028.57|1025.77|0
1658726100000|2022-07-25 05:15:00|1030.27|1027.47|1031.25|1028.45|1031.73|1028.93|1030.15|1027.35|0
1658726400000|2022-07-25 05:20:00|1031.37|1028.57|1030.76|1027.96|1031.49|1028.69|1030.51|1027.71|0
1658726700000|2022-07-25 05:25:00|1031|1028.2|1030.76|1027.96|1031.98|1029.18|1030.76|1027.96|0
1658727000000|2022-07-25 05:30:00|1031|1028.2|1031.73|1028.93|1032.46|1029.66|1031|1028.2|0
1658727300000|2022-07-25 05:35:00|1031.86|1029.06|1030.4|1027.6|1031.98|1029.18|1029.54|1026.74|0
1658727600000|2022-07-25 05:40:00|1030.27|1027.47|1032.61|1029.81|1032.61|1029.81|1030.27|1027.47|0
1658727900000|2022-07-25 05:45:00|1032.37|1029.57|1033.1|1030.3|1033.34|1030.54|1031.88|1029.08|0
1658728200000|2022-07-25 05:50:00|1033.34|1030.54|1033.22|1030.42|1034.32|1031.52|1032.85|1030.05|0
1658728500000|2022-07-25 05:55:00|1033.34|1030.54|1031.64|1028.84|1033.59|1030.79|1030.42|1027.62|0
1658728800000|2022-07-25 06:00:00|1031.52|1028.72|1029.69|1026.89|1031.88|1029.08|1029.69|1026.89|0
1658729100000|2022-07-25 06:05:00|1029.45|1026.65|1028.72|1025.92|1030.18|1027.38|1028.72|1025.92|0
1658729400000|2022-07-25 06:10:00|1028.6|1025.8|1027.01|1024.21|1029.45|1026.65|1026.77|1023.97|0
1658729700000|2022-07-25 06:15:00|1027.25|1024.45|1029.69|1026.89|1029.93|1027.13|1026.77|1023.97|0
1658730000000|2022-07-25 06:20:00|1029.81|1027.01|1031.64|1028.84|1031.88|1029.08|1029.81|1027.01|0
1658730300000|2022-07-25 06:25:00|1031.88|1029.08|1032.85|1030.05|1033.58|1030.78|1031.39|1028.59|0
1658730600000|2022-07-25 06:30:00|1032.98|1030.18|1030.9|1028.1|1033.34|1030.54|1029.93|1027.13|0
1658730900000|2022-07-25 06:35:00|1031.15|1028.35|1031.39|1028.59|1032.49|1029.69|1030.3|1027.5|0
1658731200000|2022-07-25 06:40:00|1031.63|1028.83|1031.63|1028.83|1032.61|1029.81|1031.39|1028.59|0
1658731500000|2022-07-25 06:45:00|1031.39|1028.59|1030.3|1027.5|1031.63|1028.83|1030.3|1027.5|0
1658731800000|2022-07-25 06:50:00|1030.06|1027.26|1029.2|1026.4|1030.3|1027.5|1029.08|1026.28|0
1658732100000|2022-07-25 06:55:00|1029.33|1026.53|1028.11|1025.31|1030.17|1027.37|1027.74|1024.94|0
1658732400000|2022-07-25 07:00:00|1027.98|1025.18|1025.55|1022.75|1030.17|1027.37|1024.82|1022.02|0
1658732700000|2022-07-25 07:05:00|1025.59|1023.19|1025.35|1022.95|1027.78|1025.38|1025.1|1022.7|0
1658733000000|2022-07-25 07:10:00|1025.1|1022.7|1024.86|1022.46|1026.45|1024.05|1024.02|1021.62|0
1658733300000|2022-07-25 07:15:00|1025.1|1022.7|1028.88|1026.48|1029.24|1026.84|1024.13|1021.73|0
1658733600000|2022-07-25 07:20:00|1029|1026.6|1030.34|1027.94|1036.43|1034.03|1029|1026.6|0
1658733900000|2022-07-25 07:25:00|1030.58|1028.18|1029.97|1027.57|1031.07|1028.67|1028.15|1025.75|0
1658734200000|2022-07-25 07:30:00|1030.46|1028.06|1029.37|1026.97|1032.65|1030.25|1028.88|1026.48|0
1658734500000|2022-07-25 07:35:00|1029.24|1026.84|1029.97|1027.57|1031.67|1029.27|1028.75|1026.35|0
1658734800000|2022-07-25 07:40:00|1029.73|1027.33|1027.29|1024.89|1031.56|1029.16|1026.56|1024.16|0
1658735100000|2022-07-25 07:45:00|1027.54|1025.14|1027.29|1024.89|1027.54|1025.14|1025.47|1023.07|0
1658735400000|2022-07-25 07:50:00|1027.05|1024.65|1028.75|1026.35|1029.24|1026.84|1026.56|1024.16|0
1658735700000|2022-07-25 07:55:00|1028.63|1026.23|1029.48|1027.08|1029.73|1027.33|1027.29|1024.89|0
1658736000000|2022-07-25 08:00:00|1029.24|1026.84|1027.53|1025.13|1029.85|1027.45|1026.07|1023.67|0
1658736300000|2022-07-25 08:05:00|1027.78|1025.38|1023.64|1021.24|1028.02|1025.62|1022.91|1020.51|0
1658736600000|2022-07-25 08:10:00|1023.88|1021.48|1026.32|1023.92|1027.42|1025.02|1022.91|1020.51|0
1658736900000|2022-07-25 08:15:00|1026.8|1024.4|1023.88|1021.48|1026.8|1024.4|1022.18|1019.78|0
1658737200000|2022-07-25 08:20:00|1024.13|1021.73|1021.45|1019.05|1024.61|1022.21|1021.21|1018.81|0
1658737500000|2022-07-25 08:25:00|1021.7|1019.3|1023.04|1020.64|1023.4|1021|1021.21|1018.81|0
1658737800000|2022-07-25 08:30:00|1022.91|1020.51|1021.58|1019.18|1023.88|1021.48|1021.45|1019.05|0
1658738100000|2022-07-25 08:35:00|1022.06|1019.66|1015.86|1013.46|1022.18|1019.78|1015.38|1012.98|0
1658738400000|2022-07-25 08:40:00|1015.62|1013.22|1017.56|1015.16|1017.56|1015.16|1014.65|1012.25|0
1658738700000|2022-07-25 08:45:00|1017.32|1014.92|1016.83|1014.43|1017.56|1015.16|1015.13|1012.73|0
1658739000000|2022-07-25 08:50:00|1016.59|1014.19|1016.47|1014.07|1017.32|1014.92|1015.5|1013.1|0
1658739300000|2022-07-25 08:55:00|1016.59|1014.19|1016.83|1014.43|1017.32|1014.92|1016.35|1013.95|0
1658739600000|2022-07-25 09:00:00|1016.96|1014.56|1016.23|1013.83|1017.56|1015.16|1015.99|1013.59|0
1658739900000|2022-07-25 09:05:00|1016.35|1013.95|1014.16|1011.76|1016.35|1013.95|1011.97|1009.57|0
1658740200000|2022-07-25 09:10:00|1014.04|1011.64|1013.8|1011.4|1014.89|1012.49|1012.94|1010.54|0
1658740500000|2022-07-25 09:15:00|1013.92|1011.52|1012.7|1010.3|1014.89|1012.49|1012.7|1010.3|0
1658740800000|2022-07-25 09:20:00|1012.94|1010.54|1010.76|1008.36|1013.56|1011.16|1010.27|1007.87|0
1658741100000|2022-07-25 09:25:00|1011|1008.6|1012.83|1010.43|1012.94|1010.54|1010.76|1008.36|0
1658741400000|2022-07-25 09:30:00|1012.7|1010.3|1010.71|1008.31|1012.94|1010.54|1010.1|1007.7|0
1658741700000|2022-07-25 09:35:00|1010.83|1008.43|1010.46|1008.06|1011.19|1008.79|1008.52|1006.12|0
1658742000000|2022-07-25 09:40:00|1010.35|1007.95|1009.98|1007.58|1010.46|1008.06|1009.01|1006.61|0
1658742300000|2022-07-25 09:45:00|1009.73|1007.33|1008.16|1005.76|1010.95|1008.55|1008.03|1005.63|0
1658742600000|2022-07-25 09:50:00|1008.52|1006.12|1007.55|1005.15|1009.73|1007.33|1007.06|1004.66|0
1658742900000|2022-07-25 09:55:00|1007.19|1004.79|1005.36|1002.96|1007.3|1004.9|1005.36|1002.96|0
1658743200000|2022-07-25 10:00:00|1005.12|1002.72|1007.79|1005.39|1008.03|1005.63|1005.12|1002.72|0
1658743500000|2022-07-25 10:05:00|1007.55|1005.15|1008.03|1005.63|1008.52|1006.12|1007.55|1005.15|0
1658743800000|2022-07-25 10:10:00|1008.16|1005.76|1005.84|1003.44|1008.16|1005.76|1005.84|1003.44|0
1658744100000|2022-07-25 10:15:00|1005.97|1003.57|1005.73|1003.33|1005.97|1003.57|1004.39|1001.99|0
1658744400000|2022-07-25 10:20:00|1005.6|1003.2|1005.12|1002.72|1006.57|1004.17|1005|1002.6|0
1658744700000|2022-07-25 10:25:00|1005.36|1002.96|1005.6|1003.2|1006.21|1003.81|1004.87|1002.47|0
1658745000000|2022-07-25 10:30:00|1005.84|1003.44|1007.18|1004.78|1007.54|1005.14|1005.48|1003.08|0
1658745300000|2022-07-25 10:35:00|1007.3|1004.9|1006.09|1003.69|1007.3|1004.9|1006.09|1003.69|0
1658745600000|2022-07-25 10:40:00|1006.21|1003.81|1007.3|1004.9|1007.79|1005.39|1005.84|1003.44|0
1658745900000|2022-07-25 10:45:00|1007.06|1004.66|1005.84|1003.44|1007.06|1004.66|1005.36|1002.96|0
1658746200000|2022-07-25 10:50:00|1005.97|1003.57|1004.38|1001.98|1006.09|1003.69|1004.14|1001.74|0
1658746500000|2022-07-25 10:55:00|1004.87|1002.47|1003.54|1001.14|1005.11|1002.71|1003.41|1001.01|0
1658746800000|2022-07-25 11:00:00|1004.14|1001.74|1006.81|1004.41|1007.3|1004.9|1004.14|1001.74|0
1658747100000|2022-07-25 11:05:00|1006.57|1004.17|1005.35|1002.95|1006.81|1004.41|1005.24|1002.84|0
1658747400000|2022-07-25 11:10:00|1005.6|1003.2|1004.87|1002.47|1006.08|1003.68|1004.14|1001.74|0
1658747700000|2022-07-25 11:15:00|1005.11|1002.71|1004.87|1002.47|1005.35|1002.95|1004.63|1002.23|0
1658748000000|2022-07-25 11:20:00|1004.75|1002.35|1001.95|999.55|1004.75|1002.35|1001.23|998.83|0
1658748300000|2022-07-25 11:25:00|1002.08|999.68|1003.17|1000.77|1003.9|1001.5|1001.23|998.83|0
1658748600000|2022-07-25 11:30:00|1003.41|1001.01|1002.92|1000.52|1003.9|1001.5|1000.98|998.58|0
1658748900000|2022-07-25 11:35:00|1002.68|1000.28|1003.9|1001.5|1004.38|1001.98|1002.68|1000.28|0
1658749200000|2022-07-25 11:40:00|1004.14|1001.74|1006.32|1003.92|1006.32|1003.92|1003.17|1000.77|0
1658749500000|2022-07-25 11:45:00|1006.08|1003.68|1008.51|1006.11|1009.48|1007.08|1005.35|1002.95|0
1658749800000|2022-07-25 11:50:00|1008.27|1005.87|1007.42|1005.02|1008.27|1005.87|1005.59|1003.19|0
1658750100000|2022-07-25 11:55:00|1007.54|1005.14|1007.05|1004.65|1008.39|1005.99|1006.57|1004.17|0
1658750400000|2022-07-25 12:00:00|1006.81|1004.41|1006.21|1003.81|1006.94|1004.54|1005.35|1002.95|0
1658750700000|2022-07-25 12:05:00|1005.96|1003.56|1005.35|1002.95|1007.54|1005.14|1005.11|1002.71|0
1658751000000|2022-07-25 12:10:00|1005.48|1003.08|1006.08|1003.68|1006.32|1003.92|1004.62|1002.22|0
1658751300000|2022-07-25 12:15:00|1005.59|1003.19|1005.84|1003.44|1007.78|1005.38|1005.35|1002.95|0
1658751600000|2022-07-25 12:20:00|1005.59|1003.19|1004.38|1001.98|1006.08|1003.68|1004.38|1001.98|0
1658751900000|2022-07-25 12:25:00|1004.5|1002.1|1007.05|1004.65|1007.29|1004.89|1004.14|1001.74|0
1658752200000|2022-07-25 12:30:00|1006.93|1004.53|1006.81|1004.41|1008.26|1005.86|1006.32|1003.92|0
1658752500000|2022-07-25 12:35:00|1007.29|1004.89|1011.67|1009.27|1012.15|1009.75|1007.29|1004.89|0
1658752800000|2022-07-25 12:40:00|1011.91|1009.51|1010.45|1008.05|1013.13|1010.73|1009.72|1007.32|0
1658753100000|2022-07-25 12:45:00|1010.69|1008.29|1012.15|1009.75|1012.4|1010|1010.45|1008.05|0
1658753400000|2022-07-25 12:50:00|1011.91|1009.51|1012.64|1010.24|1013.61|1011.21|1011.42|1009.02|0
1658753700000|2022-07-25 12:55:00|1012.4|1010|1011.18|1008.78|1012.4|1010|1009.72|1007.32|0
1658754000000|2022-07-25 13:00:00|1010.94|1008.54|1010.21|1007.81|1011.42|1009.02|1009.48|1007.08|0
1658754300000|2022-07-25 13:05:00|1010.45|1008.05|1012.39|1009.99|1012.39|1009.99|1010.21|1007.81|0
1658754600000|2022-07-25 13:10:00|1012.15|1009.75|1015.56|1013.16|1016.04|1013.64|1011.66|1009.26|0
1658754900000|2022-07-25 13:15:00|1015.31|1012.91|1013.12|1010.72|1015.56|1013.16|1013.12|1010.72|0
1658755200000|2022-07-25 13:20:00|1012.88|1010.48|1014.58|1012.18|1014.58|1012.18|1012.64|1010.24|0
1658755500000|2022-07-25 13:25:00|1014.47|1012.07|1017.99|1015.59|1017.99|1015.59|1014.1|1011.7|0
1658755800000|2022-07-25 13:30:00|1017.74|1015.34|1025.29|1022.89|1026.02|1023.62|1016.04|1013.64|0
1658756100000|2022-07-25 13:35:00|1025.54|1023.14|1031.5|1029.1|1034.18|1031.78|1025.54|1023.14|0
1658756400000|2022-07-25 13:40:00|1031.01|1028.61|1019.42|1017.02|1031.01|1028.61|1017.96|1015.56|0
1658756700000|2022-07-25 13:45:00|1019.66|1017.26|1024.04|1021.64|1026.24|1023.84|1018.69|1016.29|0
1658757000000|2022-07-25 13:50:00|1024.29|1021.89|1020.4|1018|1024.77|1022.37|1017.96|1015.56|0
1658757300000|2022-07-25 13:55:00|1020.16|1017.76|1020.25|1017.85|1021.23|1018.83|1014.9|1012.5|0
1658757600000|2022-07-25 14:00:00|1020.01|1017.61|1020.01|1017.61|1020.74|1018.34|1016.6|1014.2|0
1658757900000|2022-07-25 14:05:00|1019.52|1017.12|1021.72|1019.32|1027.32|1024.92|1018.79|1016.39|0
1658758200000|2022-07-25 14:10:00|1021.96|1019.56|1022.45|1020.05|1022.45|1020.05|1017.94|1015.54|0
1658758500000|2022-07-25 14:15:00|1023.18|1020.78|1028.3|1025.9|1030|1027.6|1022.45|1020.05|0
1658758800000|2022-07-25 14:20:00|1028.05|1025.65|1026.35|1023.95|1028.78|1026.38|1023.42|1021.02|0
1658759100000|2022-07-25 14:25:00|1025.37|1022.97|1028.78|1026.38|1036.84|1034.44|1023.91|1021.51|0
1658759400000|2022-07-25 14:30:00|1029.64|1027.24|1031.96|1029.56|1033.18|1030.78|1026.83|1024.43|0
1658759700000|2022-07-25 14:35:00|1031.71|1029.31|1030|1027.6|1035.62|1033.22|1029.27|1026.87|0
1658760000000|2022-07-25 14:40:00|1031.11|1028.71|1023.31|1020.91|1033.06|1030.66|1022.33|1019.93|0
1658760300000|2022-07-25 14:45:00|1023.8|1021.4|1022.33|1019.93|1024.53|1022.13|1020.63|1018.23|0
1658760600000|2022-07-25 14:50:00|1022.58|1020.18|1022.82|1020.42|1024.28|1021.88|1020.14|1017.74|0
1658760900000|2022-07-25 14:55:00|1023.06|1020.66|1022.59|1020.19|1024.53|1022.13|1018.68|1016.28|0
1658761200000|2022-07-25 15:00:00|1023.08|1020.68|1022.33|1019.93|1024.88|1022.48|1020.01|1017.61|0
1658761500000|2022-07-25 15:05:00|1022.44|1020.04|1020.98|1018.58|1024.15|1021.75|1019.03|1016.63|0
1658761800000|2022-07-25 15:10:00|1020.74|1018.34|1029.17|1026.77|1030.63|1028.23|1019.52|1017.12|0
1658762100000|2022-07-25 15:15:00|1029.66|1027.26|1027.46|1025.06|1031.61|1029.21|1026.73|1024.33|0
1658762400000|2022-07-25 15:20:00|1027.22|1024.82|1024.05|1021.65|1027.22|1024.82|1023.07|1020.67|0
1658762700000|2022-07-25 15:25:00|1024.29|1021.89|1018.09|1015.69|1025.52|1023.12|1017.6|1015.2|0
1658763000000|2022-07-25 15:30:00|1017.97|1015.57|1014.86|1012.46|1019.3|1016.9|1013.94|1011.54|0
1658763300000|2022-07-25 15:35:00|1014.61|1012.21|1016.56|1014.16|1017.05|1014.65|1013.15|1010.75|0
1658763600000|2022-07-25 15:40:00|1016.32|1013.92|1015.83|1013.43|1017.3|1014.9|1015.1|1012.7|0
1658763900000|2022-07-25 15:45:00|1016.32|1013.92|1015.1|1012.7|1016.32|1013.92|1011.93|1009.53|0
1658764200000|2022-07-25 15:50:00|1015.34|1012.94|1014.61|1012.21|1018.03|1015.63|1014.61|1012.21|0
1658764500000|2022-07-25 15:55:00|1014.86|1012.46|1015.34|1012.94|1017.29|1014.89|1014.12|1011.72|0
1658764800000|2022-07-25 16:00:00|1015.59|1013.19|1013.64|1011.24|1019|1016.6|1013.39|1010.99|0
1658765100000|2022-07-25 16:05:00|1013.88|1011.48|1017.78|1015.38|1017.78|1015.38|1013.64|1011.24|0
1658765400000|2022-07-25 16:10:00|1018.76|1016.36|1024.37|1021.97|1025.1|1022.7|1017.78|1015.38|0
1658765700000|2022-07-25 16:15:00|1024.12|1021.72|1024.37|1021.97|1027.05|1024.65|1022.9|1020.5|0
1658766000000|2022-07-25 16:20:00|1024.61|1022.21|1024.61|1022.21|1026.81|1024.41|1023.64|1021.24|0
1658766300000|2022-07-25 16:25:00|1024.86|1022.46|1021.68|1019.28|1025.34|1022.94|1021.2|1018.8|0
1658766600000|2022-07-25 16:30:00|1021.93|1019.53|1016.56|1014.16|1021.93|1019.53|1016.56|1014.16|0
1658766900000|2022-07-25 16:35:00|1016.32|1013.92|1018.02|1015.62|1018.27|1015.87|1016.07|1013.67|0
1658767200000|2022-07-25 16:40:00|1017.54|1015.14|1015.58|1013.18|1017.78|1015.38|1013.15|1010.75|0
1658767500000|2022-07-25 16:45:00|1014.85|1012.45|1011.2|1008.8|1015.58|1013.18|1010.22|1007.82|0
1658767800000|2022-07-25 16:50:00|1011.44|1009.04|1013.88|1011.48|1015.34|1012.94|1011.44|1009.04|0
1658768100000|2022-07-25 16:55:00|1013.63|1011.23|1016.56|1014.16|1016.8|1014.4|1013.63|1011.23|0
1658768400000|2022-07-25 17:00:00|1016.8|1014.4|1014.36|1011.96|1017.05|1014.65|1013.39|1010.99|0
1658768700000|2022-07-25 17:05:00|1014.12|1011.72|1012.66|1010.26|1016.56|1014.16|1012.41|1010.01|0
1658769000000|2022-07-25 17:10:00|1012.41|1010.01|1014.61|1012.21|1014.85|1012.45|1011.93|1009.53|0
1658769300000|2022-07-25 17:15:00|1014.36|1011.96|1015.34|1012.94|1016.56|1014.16|1014.36|1011.96|0
1658769600000|2022-07-25 17:20:00|1015.09|1012.69|1017.53|1015.13|1018.02|1015.62|1014.61|1012.21|0
1658769900000|2022-07-25 17:25:00|1017.05|1014.65|1020.22|1017.82|1020.22|1017.82|1017.05|1014.65|0
1658770200000|2022-07-25 17:30:00|1019.97|1017.57|1019.48|1017.08|1021.19|1018.79|1018.75|1016.35|0
1658770500000|2022-07-25 17:35:00|1019.85|1017.45|1025.58|1023.18|1025.83|1023.43|1019.85|1017.45|0
1658770800000|2022-07-25 17:40:00|1025.34|1022.94|1024.85|1022.45|1026.8|1024.4|1023.88|1021.48|0
1658771100000|2022-07-25 17:45:00|1025.1|1022.7|1025.34|1022.94|1025.83|1023.43|1023.63|1021.23|0
1658771400000|2022-07-25 17:50:00|1025.58|1023.18|1028.64|1026.24|1029.37|1026.97|1025.34|1022.94|0
1658771700000|2022-07-25 17:55:00|1028.88|1026.48|1029.61|1027.21|1029.61|1027.21|1028.64|1026.24|0
1658772000000|2022-07-25 18:00:00|1029.86|1027.46|1031.32|1028.92|1031.32|1028.92|1029.13|1026.73|0
1658772300000|2022-07-25 18:05:00|1031.57|1029.17|1030.35|1027.95|1031.81|1029.41|1027.9|1025.5|0
1658772600000|2022-07-25 18:10:00|1030.59|1028.19|1028.39|1025.99|1030.59|1028.19|1027.42|1025.02|0
1658772900000|2022-07-25 18:15:00|1028.64|1026.24|1032.18|1029.78|1032.54|1030.14|1028.15|1025.75|0
1658773200000|2022-07-25 18:20:00|1032.3|1029.9|1030.83|1028.43|1033.65|1031.25|1030.1|1027.7|0
1658773500000|2022-07-25 18:25:00|1031.08|1028.68|1031.81|1029.41|1033.27|1030.87|1030.34|1027.94|0
1658773800000|2022-07-25 18:30:00|1031.57|1029.17|1031.81|1029.41|1034.01|1031.61|1030.59|1028.19|0
1658774100000|2022-07-25 18:35:00|1031.56|1029.16|1030.1|1027.7|1031.81|1029.41|1028.39|1025.99|0
1658774400000|2022-07-25 18:40:00|1029.86|1027.46|1028.88|1026.48|1030.59|1028.19|1027.41|1025.01|0
1658774700000|2022-07-25 18:45:00|1028.63|1026.23|1033.76|1031.36|1035.72|1033.32|1028.63|1026.23|0
1658775000000|2022-07-25 18:50:00|1033.52|1031.12|1034.74|1032.34|1035.96|1033.56|1032.54|1030.14|0
1658775300000|2022-07-25 18:55:00|1034.49|1032.09|1037.48|1035.08|1037.72|1035.32|1032.54|1030.14|0
1658775600000|2022-07-25 19:00:00|1036.5|1034.1|1039.43|1037.03|1040.17|1037.77|1033.33|1030.93|0
1658775900000|2022-07-25 19:05:00|1040.17|1037.77|1037.97|1035.57|1041.88|1039.48|1037.72|1035.32|0
1658776200000|2022-07-25 19:10:00|1038.21|1035.81|1038.46|1036.06|1040.17|1037.77|1036.99|1034.59|0
1658776500000|2022-07-25 19:15:00|1038.21|1035.81|1037.36|1034.96|1040.9|1038.5|1036.26|1033.86|0
1658776800000|2022-07-25 19:20:00|1037.48|1035.08|1033.08|1030.68|1038.21|1035.81|1032.84|1030.44|0
1658777100000|2022-07-25 19:25:00|1032.84|1030.44|1036.87|1034.47|1037.48|1035.08|1032.35|1029.95|0
1658777400000|2022-07-25 19:30:00|1038.21|1035.81|1038.21|1035.81|1039.19|1036.79|1034.79|1032.39|0
1658777700000|2022-07-25 19:35:00|1037.97|1035.57|1031.13|1028.73|1037.97|1035.57|1030.64|1028.24|0
1658778000000|2022-07-25 19:40:00|1031.37|1028.97|1031.13|1028.73|1033.57|1031.17|1029.18|1026.78|0
1658778300000|2022-07-25 19:45:00|1031.37|1028.97|1028.55|1026.15|1032.1|1029.7|1028.2|1025.8|0
1658778600000|2022-07-25 19:50:00|1028.8|1026.4|1022.7|1020.3|1028.8|1026.4|1022.45|1020.05|0
1658778900000|2022-07-25 19:55:00|1021.96|1019.56|1019.77|1017.37|1022.45|1020.05|1016.84|1014.44|0
1658779200000|2022-07-25 20:00:00|1017.82|1015.42|1013.19|1010.79|1017.82|1015.42|1013.19|1010.79|0
1658779500000|2022-07-25 20:05:00|1013.67|1011.27|1014.77|1012.37|1015.14|1012.74|1013.67|1011.27|0
1658779800000|2022-07-25 20:10:00|1014.52|1012.12|1015.01|1012.61|1015.74|1013.34|1013.79|1011.39|0
1658780100000|2022-07-25 20:15:00|1014.85|1012.05|1024.73|1021.93|1025.71|1022.91|1013.99|1011.19|0
1658780400000|2022-07-25 20:20:00|1024.86|1022.06|1024.97|1022.17|1026.19|1023.39|1021.56|1018.76|0
1658780700000|2022-07-25 20:25:00|1025.22|1022.42|1025.83|1023.03|1026.19|1023.39|1024|1021.2|0
1658781000000|2022-07-25 20:30:00|1025.95|1023.15|1026.19|1023.39|1027.3|1024.5|1025.46|1022.66|0
1658781300000|2022-07-25 20:35:00|1025.95|1023.15|1025.7|1022.9|1026.44|1023.64|1025.46|1022.66|0
1658781600000|2022-07-25 20:40:00|1025.83|1023.03|1024.85|1022.05|1025.95|1023.15|1024.73|1021.93|0
1658781900000|2022-07-25 20:45:00|1024.73|1021.93|1024.73|1021.93|1024.73|1021.93|1024.24|1021.44|0
1658782200000|2022-07-25 20:50:00|1024.97|1022.17|1025.95|1023.15|1026.68|1023.88|1024.24|1021.44|0
1658782500000|2022-07-25 20:55:00|1026.19|1023.39|1026.81|1024.01|1026.92|1024.12|1025.34|1022.54|0
1658782800000|2022-07-25 21:00:00|1026.65|1023.85|1026.65|1023.85|1026.91|1024.11|1026.58|1023.78|0
1658783100000|2022-07-25 21:05:00|1026.61|1023.81|1028.64|1025.84|1028.75|1025.95|1026.61|1023.81|0
1658783400000|2022-07-25 21:10:00|1028.94|1026.14|1029.97|1027.17|1030.08|1027.28|1028.49|1025.69|0
1658783700000|2022-07-25 21:15:00|1030.19|1027.39|1030.64|1027.84|1030.96|1028.16|1030.19|1027.39|0
1658784000000|2022-07-25 21:20:00|1030.89|1028.09|1030.38|1027.58|1031.1|1028.3|1030.17|1027.37|0
1658784300000|2022-07-25 21:25:00|1030.34|1027.54|1030.4|1027.6|1031.1|1028.3|1030.2|1027.4|0
1658784600000|2022-07-25 21:30:00|1030.36|1027.56|1031.49|1028.69|1031.49|1028.69|1030.36|1027.56|0
1658784900000|2022-07-25 21:35:00|1031.38|1028.58|1032.41|1029.61|1032.59|1029.79|1031.38|1028.58|0
1658785200000|2022-07-25 21:40:00|1032.51|1029.71|1032.81|1030.01|1033.45|1030.65|1032.38|1029.58|0
1658785500000|2022-07-25 21:45:00|1032.59|1029.79|1033.5|1030.7|1033.95|1031.15|1032.59|1029.79|0
1658785800000|2022-07-25 21:50:00|1033.19|1030.39|1032.75|1029.95|1033.43|1030.63|1032.39|1029.59|0
1658786100000|2022-07-25 21:55:00|1032.82|1030.02|1032.49|1029.69|1032.96|1030.16|1031.89|1029.09|0
1658786400000|2022-07-25 22:00:00|1030.22|1027.42|1031.81|1029.01|1032.79|1029.99|1029.36|1026.56|0
1658786700000|2022-07-25 22:05:00|1031.94|1029.14|1031.32|1028.52|1031.94|1029.14|1030.83|1028.03|0
1658787000000|2022-07-25 22:10:00|1031.07|1028.27|1031.32|1028.52|1032.54|1029.74|1030.59|1027.79|0
1658787300000|2022-07-25 22:15:00|1031.07|1028.27|1030.1|1027.3|1031.07|1028.27|1029.61|1026.81|0
1658787600000|2022-07-25 22:20:00|1030.34|1027.54|1031.32|1028.52|1031.32|1028.52|1030.34|1027.54|0
1658787900000|2022-07-25 22:25:00|1031.56|1028.76|1032.05|1029.25|1032.3|1029.5|1031.56|1028.76|0
1658788200000|2022-07-25 22:30:00|1032.3|1029.5|1030.58|1027.78|1032.78|1029.98|1029.85|1027.05|0
1658788500000|2022-07-25 22:35:00|1030.34|1027.54|1030.1|1027.3|1030.47|1027.67|1028.87|1026.07|0
1658788800000|2022-07-25 22:40:00|1029.85|1027.05|1030.34|1027.54|1030.83|1028.03|1029.85|1027.05|0
1658789100000|2022-07-25 22:45:00|1030.1|1027.3|1031.07|1028.27|1031.32|1028.52|1030.09|1027.29|0
1658789400000|2022-07-25 22:50:00|1031.2|1028.4|1031.56|1028.76|1031.93|1029.13|1031.2|1028.4|0
1658789700000|2022-07-25 22:55:00|1031.81|1029.01|1029.85|1027.05|1032.05|1029.25|1029.73|1026.93|0
1658790000000|2022-07-25 23:00:00|1030.09|1027.29|1030.22|1027.42|1030.83|1028.03|1030.09|1027.29|0
1658790300000|2022-07-25 23:05:00|1029.85|1027.05|1031.07|1028.27|1031.07|1028.27|1029.73|1026.93|0
1658790600000|2022-07-25 23:10:00|1030.83|1028.03|1031.07|1028.27|1031.56|1028.76|1030.58|1027.78|0
1658790900000|2022-07-25 23:15:00|1031.32|1028.52|1031.32|1028.52|1031.8|1029|1031.32|1028.52|0
1658791200000|2022-07-25 23:20:00|1031.2|1028.4|1031.31|1028.51|1031.8|1029|1031.2|1028.4|0
1658791500000|2022-07-25 23:25:00|1031.56|1028.76|1033.76|1030.96|1034|1031.2|1031.56|1028.76|0
1658791800000|2022-07-25 23:30:00|1034|1031.2|1032.78|1029.98|1034.62|1031.82|1032.78|1029.98|0
1658792100000|2022-07-25 23:35:00|1033.03|1030.23|1034|1031.2|1034.49|1031.69|1033.03|1030.23|0
1658792400000|2022-07-25 23:40:00|1034.13|1031.33|1034.25|1031.45|1034.98|1032.18|1034|1031.2|0
1658792700000|2022-07-25 23:45:00|1033.51|1030.71|1033.27|1030.47|1034|1031.2|1032.78|1029.98|0
1658793000000|2022-07-25 23:50:00|1033.51|1030.71|1033.27|1030.47|1034.13|1031.33|1032.78|1029.98|0
1658793300000|2022-07-25 23:55:00|1033.51|1030.71|1032.29|1029.49|1033.51|1030.71|1032.05|1029.25|0
1658793600000|2022-07-26 00:00:00|1032.53|1029.73|1031.31|1028.51|1033.02|1030.22|1031.07|1028.27|0
1658793900000|2022-07-26 00:05:00|1031.07|1028.27|1031.68|1028.88|1033.15|1030.35|1030.33|1027.53|0
1658794200000|2022-07-26 00:10:00|1031.8|1029|1033.02|1030.22|1033.51|1030.71|1031.31|1028.51|0
1658794500000|2022-07-26 00:15:00|1033.27|1030.47|1033.02|1030.22|1035.71|1032.91|1032.04|1029.24|0
1658794800000|2022-07-26 00:20:00|1032.91|1030.11|1035.59|1032.79|1035.71|1032.91|1032.53|1029.73|0
1658795100000|2022-07-26 00:25:00|1035.71|1032.91|1033.51|1030.71|1035.71|1032.91|1033.02|1030.22|0
1658795400000|2022-07-26 00:30:00|1033.39|1030.59|1035.71|1032.91|1036.2|1033.4|1033.02|1030.22|0
1658795700000|2022-07-26 00:35:00|1035.96|1033.16|1034.98|1032.18|1036.93|1034.13|1034.49|1031.69|0
1658796000000|2022-07-26 00:40:00|1034.73|1031.93|1035.59|1032.79|1035.71|1032.91|1034.24|1031.44|0
1658796300000|2022-07-26 00:45:00|1035.71|1032.91|1036.93|1034.13|1038.16|1035.36|1035.71|1032.91|0
1658796600000|2022-07-26 00:50:00|1036.82|1034.02|1036.93|1034.13|1037.79|1034.99|1036.2|1033.4|0
1658796900000|2022-07-26 00:55:00|1037.06|1034.26|1035.71|1032.91|1037.67|1034.87|1035.47|1032.67|0
1658797200000|2022-07-26 01:00:00|1035.84|1033.04|1034.98|1032.18|1036.2|1033.4|1034.24|1031.44|0
1658797500000|2022-07-26 01:05:00|1034.61|1031.81|1034.24|1031.44|1035.71|1032.91|1034.24|1031.44|0
1658797800000|2022-07-26 01:10:00|1033.88|1031.08|1033.51|1030.71|1034.49|1031.69|1033.02|1030.22|0
1658798100000|2022-07-26 01:15:00|1033.26|1030.46|1032.41|1029.61|1033.75|1030.95|1032.04|1029.24|0
1658798400000|2022-07-26 01:20:00|1032.53|1029.73|1031.55|1028.75|1032.53|1029.73|1030.33|1027.53|0
1658798700000|2022-07-26 01:25:00|1031.31|1028.51|1029.35|1026.55|1032.04|1029.24|1028.86|1026.06|0
1658799000000|2022-07-26 01:30:00|1029.11|1026.31|1030.57|1027.77|1031.19|1028.39|1028.62|1025.82|0
1658799300000|2022-07-26 01:35:00|1030.46|1027.66|1031.44|1028.64|1031.93|1029.13|1030.21|1027.41|0
1658799600000|2022-07-26 01:40:00|1031.57|1028.77|1029.73|1026.93|1032.17|1029.37|1029.24|1026.44|0
1658799900000|2022-07-26 01:45:00|1029.86|1027.06|1031.93|1029.13|1032.42|1029.62|1029.86|1027.06|0
1658800200000|2022-07-26 01:50:00|1031.81|1029.01|1032.17|1029.37|1032.66|1029.86|1031.44|1028.64|0
1658800500000|2022-07-26 01:55:00|1032.06|1029.26|1032.66|1029.86|1033.64|1030.84|1031.93|1029.13|0
1658800800000|2022-07-26 02:00:00|1032.79|1029.99|1034.5|1031.7|1034.86|1032.06|1032.66|1029.86|0
1658801100000|2022-07-26 02:05:00|1034.74|1031.94|1032.42|1029.62|1034.86|1032.06|1032.17|1029.37|0
1658801400000|2022-07-26 02:10:00|1031.93|1029.13|1031.44|1028.64|1032.9|1030.1|1031.44|1028.64|0
1658801700000|2022-07-26 02:15:00|1031.68|1028.88|1032.42|1029.62|1032.9|1030.1|1031.44|1028.64|0
1658802000000|2022-07-26 02:20:00|1032.54|1029.74|1031.57|1028.77|1033.15|1030.35|1031.19|1028.39|0
1658802300000|2022-07-26 02:25:00|1031.68|1028.88|1031.44|1028.64|1031.93|1029.13|1030.95|1028.15|0
1658802600000|2022-07-26 02:30:00|1031.68|1028.88|1030.95|1028.15|1032.42|1029.62|1030.46|1027.66|0
1658802900000|2022-07-26 02:35:00|1030.7|1027.9|1029|1026.2|1030.7|1027.9|1027.53|1024.73|0
1658803200000|2022-07-26 02:40:00|1028.88|1026.08|1028.75|1025.95|1029|1026.2|1027.29|1024.49|0
1658803500000|2022-07-26 02:45:00|1028.26|1025.46|1026.8|1024|1028.51|1025.71|1026.8|1024|0
1658803800000|2022-07-26 02:50:00|1026.92|1024.12|1027.66|1024.86|1027.66|1024.86|1026.55|1023.75|0
1658804100000|2022-07-26 02:55:00|1027.77|1024.97|1029.12|1026.32|1029.48|1026.68|1027.66|1024.86|0
1658804400000|2022-07-26 03:00:00|1028.99|1026.19|1028.75|1025.95|1029.48|1026.68|1028.02|1025.22|0
1658804700000|2022-07-26 03:05:00|1028.51|1025.71|1028.26|1025.46|1028.51|1025.71|1027.53|1024.73|0
1658805000000|2022-07-26 03:10:00|1028.14|1025.34|1027.41|1024.61|1028.14|1025.34|1027.04|1024.24|0
1658805300000|2022-07-26 03:15:00|1027.65|1024.85|1028.02|1025.22|1028.26|1025.46|1027.28|1024.48|0
1658805600000|2022-07-26 03:20:00|1028.26|1025.46|1028.26|1025.46|1028.5|1025.7|1027.53|1024.73|0
1658805900000|2022-07-26 03:25:00|1028.02|1025.22|1028.02|1025.22|1028.99|1026.19|1028.02|1025.22|0
1658806200000|2022-07-26 03:30:00|1027.77|1024.97|1028.14|1025.34|1028.39|1025.59|1027.53|1024.73|0
1658806500000|2022-07-26 03:35:00|1028.02|1025.22|1029.12|1026.32|1029.24|1026.44|1027.53|1024.73|0
1658806800000|2022-07-26 03:40:00|1028.99|1026.19|1029.24|1026.44|1030.46|1027.66|1028.87|1026.07|0
1658807100000|2022-07-26 03:45:00|1029.48|1026.68|1030.46|1027.66|1030.46|1027.66|1029.48|1026.68|0
1658807400000|2022-07-26 03:50:00|1030.58|1027.78|1030.21|1027.41|1030.7|1027.9|1029.97|1027.17|0
1658807700000|2022-07-26 03:55:00|1030.09|1027.29|1029.23|1026.43|1030.21|1027.41|1029.23|1026.43|0
1658808000000|2022-07-26 04:00:00|1028.99|1026.19|1029.97|1027.17|1029.97|1027.17|1028.87|1026.07|0
1658808300000|2022-07-26 04:05:00|1029.85|1027.05|1030.21|1027.41|1030.46|1027.66|1029.61|1026.81|0
1658808600000|2022-07-26 04:10:00|1030.09|1027.29|1030.21|1027.41|1030.21|1027.41|1029.72|1026.92|0
1658808900000|2022-07-26 04:15:00|1030.09|1027.29|1030.94|1028.14|1030.94|1028.14|1029.97|1027.17|0
1658809200000|2022-07-26 04:20:00|1031.19|1028.39|1030.94|1028.14|1031.68|1028.88|1030.7|1027.9|0
1658809500000|2022-07-26 04:25:00|1031.19|1028.39|1031.92|1029.12|1032.16|1029.36|1031.19|1028.39|0
1658809800000|2022-07-26 04:30:00|1031.68|1028.88|1031.19|1028.39|1031.68|1028.88|1030.94|1028.14|0
1658810100000|2022-07-26 04:35:00|1031.43|1028.63|1031.67|1028.87|1031.67|1028.87|1031.19|1028.39|0
1658810400000|2022-07-26 04:40:00|1031.56|1028.76|1031.19|1028.39|1031.67|1028.87|1031.19|1028.39|0
1658810700000|2022-07-26 04:45:00|1030.94|1028.14|1030.7|1027.9|1030.94|1028.14|1030.45|1027.65|0
1658811000000|2022-07-26 04:50:00|1030.45|1027.65|1029.96|1027.16|1030.45|1027.65|1029.48|1026.68|0
1658811300000|2022-07-26 04:55:00|1029.72|1026.92|1029.72|1026.92|1029.96|1027.16|1029.11|1026.31|0
1658811600000|2022-07-26 05:00:00|1029.85|1027.05|1028.5|1025.7|1029.96|1027.16|1028.01|1025.21|0
1658811900000|2022-07-26 05:05:00|1028.25|1025.45|1030.45|1027.65|1030.82|1028.02|1028.25|1025.45|0
1658812200000|2022-07-26 05:10:00|1030.21|1027.41|1030.21|1027.41|1031.18|1028.38|1029.47|1026.67|0
1658812500000|2022-07-26 05:15:00|1029.96|1027.16|1032.22|1029.42|1032.58|1029.78|1029.72|1026.92|0
1658812800000|2022-07-26 05:20:00|1032.09|1029.29|1031.36|1028.56|1032.58|1029.78|1030.87|1028.07|0
1658813100000|2022-07-26 05:25:00|1031.12|1028.32|1030.63|1027.83|1031.36|1028.56|1030.14|1027.34|0
1658813400000|2022-07-26 05:30:00|1030.14|1027.34|1030.27|1027.47|1031.49|1028.69|1030.14|1027.34|0
1658813700000|2022-07-26 05:35:00|1030.14|1027.34|1031.6|1028.8|1031.6|1028.8|1029.65|1026.85|0
1658814000000|2022-07-26 05:40:00|1031.36|1028.56|1030.63|1027.83|1031.85|1029.05|1030.63|1027.83|0
1658814300000|2022-07-26 05:45:00|1030.87|1028.07|1030.26|1027.46|1031.12|1028.32|1029.89|1027.09|0
1658814600000|2022-07-26 05:50:00|1030.38|1027.58|1029.4|1026.6|1030.63|1027.83|1029.16|1026.36|0
1658814900000|2022-07-26 05:55:00|1029.16|1026.36|1029.4|1026.6|1030.02|1027.22|1028.31|1025.51|0
1658815200000|2022-07-26 06:00:00|1029.89|1027.09|1028.43|1025.63|1030.14|1027.34|1026.72|1023.92|0
1658815500000|2022-07-26 06:05:00|1028.67|1025.87|1030.26|1027.46|1030.26|1027.46|1028.43|1025.63|0
1658815800000|2022-07-26 06:10:00|1030.38|1027.58|1030.62|1027.82|1031.11|1028.31|1029.65|1026.85|0
1658816100000|2022-07-26 06:15:00|1030.75|1027.95|1031.73|1028.93|1032.09|1029.29|1030.26|1027.46|0
1658816400000|2022-07-26 06:20:00|1031.6|1028.8|1031.13|1028.33|1032.11|1029.31|1031.05|1028.25|0
1658816700000|2022-07-26 06:25:00|1030.89|1028.09|1029.42|1026.62|1031.13|1028.33|1029.31|1026.51|0
1658817000000|2022-07-26 06:30:00|1029.67|1026.87|1031.26|1028.46|1031.62|1028.82|1028.93|1026.13|0
1658817300000|2022-07-26 06:35:00|1031.5|1028.7|1029.91|1027.11|1033.33|1030.53|1029.42|1026.62|0
1658817600000|2022-07-26 06:40:00|1030.15|1027.35|1029.79|1026.99|1030.64|1027.84|1029.18|1026.38|0
1658817900000|2022-07-26 06:45:00|1029.67|1026.87|1031.13|1028.33|1031.5|1028.7|1029.42|1026.62|0
1658818200000|2022-07-26 06:50:00|1031.62|1028.82|1031.38|1028.58|1031.86|1029.06|1030.53|1027.73|0
1658818500000|2022-07-26 06:55:00|1031.75|1028.95|1030.89|1028.09|1032.48|1029.68|1030.64|1027.84|0
1658818800000|2022-07-26 07:00:00|1030.64|1027.84|1029.42|1026.62|1031.38|1028.58|1027.35|1024.55|0
1658819100000|2022-07-26 07:05:00|1028.98|1026.58|1030.44|1028.04|1030.93|1028.53|1028.24|1025.84|0
1658819400000|2022-07-26 07:10:00|1030.57|1028.17|1032.15|1029.75|1032.15|1029.75|1029.46|1027.06|0
1658819700000|2022-07-26 07:15:00|1032.4|1030|1028.37|1025.97|1033.37|1030.97|1028.37|1025.97|0
1658820000000|2022-07-26 07:20:00|1028.24|1025.84|1029.35|1026.95|1029.95|1027.55|1027.27|1024.87|0
1658820300000|2022-07-26 07:25:00|1029.46|1027.06|1028.49|1026.09|1029.46|1027.06|1026.53|1024.13|0
1658820600000|2022-07-26 07:30:00|1028.61|1026.21|1028.49|1026.09|1029.46|1027.06|1026.53|1024.13|0
1658820900000|2022-07-26 07:35:00|1028.73|1026.33|1029.71|1027.31|1030.68|1028.28|1028.12|1025.72|0
1658821200000|2022-07-26 07:40:00|1029.46|1027.06|1030.32|1027.92|1030.44|1028.04|1028.37|1025.97|0
1658821500000|2022-07-26 07:45:00|1030.2|1027.8|1027.75|1025.35|1030.44|1028.04|1027.51|1025.11|0
1658821800000|2022-07-26 07:50:00|1027.51|1025.11|1026.53|1024.13|1027.51|1025.11|1026.29|1023.89|0
1658822100000|2022-07-26 07:55:00|1026.77|1024.37|1026.29|1023.89|1027.26|1024.86|1024.82|1022.42|0
1658822400000|2022-07-26 08:00:00|1026.04|1023.64|1027.75|1025.35|1028|1025.6|1025.8|1023.4|0
1658822700000|2022-07-26 08:05:00|1027.51|1025.11|1029.46|1027.06|1030.19|1027.79|1027.51|1025.11|0
1658823000000|2022-07-26 08:10:00|1029.71|1027.31|1031.17|1028.77|1031.66|1029.26|1028.97|1026.57|0
1658823300000|2022-07-26 08:15:00|1031.42|1029.02|1030.19|1027.79|1032.39|1029.99|1030.19|1027.79|0
1658823600000|2022-07-26 08:20:00|1030.32|1027.92|1029.7|1027.3|1030.68|1028.28|1029.22|1026.82|0
1658823900000|2022-07-26 08:25:00|1029.59|1027.19|1028.97|1026.57|1030.19|1027.79|1028.48|1026.08|0
1658824200000|2022-07-26 08:30:00|1029.22|1026.82|1027.75|1025.35|1029.46|1027.06|1026.77|1024.37|0
1658824500000|2022-07-26 08:35:00|1027.99|1025.59|1028.48|1026.08|1029.46|1027.06|1027.75|1025.35|0
1658824800000|2022-07-26 08:40:00|1028.24|1025.84|1028.12|1025.72|1028.85|1026.45|1027.75|1025.35|0
1658825100000|2022-07-26 08:45:00|1028.24|1025.84|1028.97|1026.57|1029.7|1027.3|1027.75|1025.35|0
1658825400000|2022-07-26 08:50:00|1028.85|1026.45|1027.75|1025.35|1028.97|1026.57|1027.75|1025.35|0
1658825700000|2022-07-26 08:55:00|1027.63|1025.23|1028.61|1026.21|1028.73|1026.33|1027.02|1024.62|0
1658826000000|2022-07-26 09:00:00|1028.48|1026.08|1025.06|1022.66|1028.48|1026.08|1025.06|1022.66|0
1658826300000|2022-07-26 09:05:00|1025.19|1022.79|1026.04|1023.64|1026.9|1024.5|1024.08|1021.68|0
1658826600000|2022-07-26 09:10:00|1026.28|1023.88|1026.9|1024.5|1027.75|1025.35|1025.55|1023.15|0
1658826900000|2022-07-26 09:15:00|1027.01|1024.61|1028.24|1025.84|1028.72|1026.32|1026.65|1024.25|0
1658827200000|2022-07-26 09:20:00|1028.48|1026.08|1028.48|1026.08|1029.21|1026.81|1027.63|1025.23|0
1658827500000|2022-07-26 09:25:00|1028.72|1026.32|1029.94|1027.54|1030.43|1028.03|1028.48|1026.08|0
1658827800000|2022-07-26 09:30:00|1030.19|1027.79|1030.8|1028.4|1031.41|1029.01|1029.7|1027.3|0
1658828100000|2022-07-26 09:35:00|1030.68|1028.28|1030.19|1027.79|1032.14|1029.74|1029.7|1027.3|0
1658828400000|2022-07-26 09:40:00|1030.07|1027.67|1029.21|1026.81|1030.43|1028.03|1028.97|1026.57|0
1658828700000|2022-07-26 09:45:00|1029.34|1026.94|1027.99|1025.59|1029.34|1026.94|1026.77|1024.37|0
1658829000000|2022-07-26 09:50:00|1028.23|1025.83|1027.01|1024.61|1028.23|1025.83|1026.77|1024.37|0
1658829300000|2022-07-26 09:55:00|1027.26|1024.86|1027.38|1024.98|1027.74|1025.34|1027.01|1024.61|0
1658829600000|2022-07-26 10:00:00|1027.63|1025.23|1027.38|1024.98|1028.23|1025.83|1026.77|1024.37|0
1658829900000|2022-07-26 10:05:00|1027.5|1025.1|1027.99|1025.59|1029.21|1026.81|1025.67|1023.27|0
1658830200000|2022-07-26 10:10:00|1027.5|1025.1|1029.82|1027.42|1029.82|1027.42|1026.52|1024.12|0
1658830500000|2022-07-26 10:15:00|1029.7|1027.3|1032.14|1029.74|1032.14|1029.74|1028.96|1026.56|0
1658830800000|2022-07-26 10:20:00|1032.39|1029.99|1035.93|1033.53|1036.3|1033.9|1032.39|1029.99|0
1658831100000|2022-07-26 10:25:00|1036.05|1033.65|1034.58|1032.18|1037.52|1035.12|1034.1|1031.7|0
1658831400000|2022-07-26 10:30:00|1034.83|1032.43|1036.05|1033.65|1036.79|1034.39|1032.87|1030.47|0
1658831700000|2022-07-26 10:35:00|1036.3|1033.9|1036.54|1034.14|1037.76|1035.36|1036.05|1033.65|0
1658832000000|2022-07-26 10:40:00|1036.3|1033.9|1034.96|1032.56|1037.76|1035.36|1034.83|1032.43|0
1658832300000|2022-07-26 10:45:00|1034.83|1032.43|1033.36|1030.96|1034.83|1032.43|1032.87|1030.47|0
1658832600000|2022-07-26 10:50:00|1033.61|1031.21|1031.89|1029.49|1034.96|1032.56|1031.41|1029.01|0
1658832900000|2022-07-26 10:55:00|1032.14|1029.74|1033.12|1030.72|1033.61|1031.21|1031.89|1029.49|0
1658833200000|2022-07-26 11:00:00|1033|1030.6|1031.41|1029.01|1035.81|1033.41|1031.16|1028.76|0
1658833500000|2022-07-26 11:05:00|1031.89|1029.49|1032.87|1030.47|1033.36|1030.96|1030.92|1028.52|0
1658833800000|2022-07-26 11:10:00|1033.12|1030.72|1034.83|1032.43|1036.29|1033.89|1032.38|1029.98|0
1658834100000|2022-07-26 11:15:00|1034.58|1032.18|1035.56|1033.16|1035.56|1033.16|1033.12|1030.72|0
1658834400000|2022-07-26 11:20:00|1035.8|1033.4|1034.83|1032.43|1035.8|1033.4|1033.85|1031.45|0
1658834700000|2022-07-26 11:25:00|1034.58|1032.18|1032.38|1029.98|1034.83|1032.43|1031.4|1029|0
1658835000000|2022-07-26 11:30:00|1032.14|1029.74|1031.65|1029.25|1032.14|1029.74|1030.67|1028.27|0
1658835300000|2022-07-26 11:35:00|1031.89|1029.49|1031.53|1029.13|1032.63|1030.23|1031.16|1028.76|0
1658835600000|2022-07-26 11:40:00|1031.4|1029|1032.38|1029.98|1033.36|1030.96|1031.16|1028.76|0
1658835900000|2022-07-26 11:45:00|1032.14|1029.74|1030.91|1028.51|1032.38|1029.98|1030.91|1028.51|0
1658836200000|2022-07-26 11:50:00|1030.8|1028.4|1031.65|1029.25|1032.02|1029.62|1029.69|1027.29|0
1658836500000|2022-07-26 11:55:00|1031.89|1029.49|1034.09|1031.69|1034.46|1032.06|1031.65|1029.25|0
1658836800000|2022-07-26 12:00:00|1034.34|1031.94|1032.87|1030.47|1034.58|1032.18|1032.87|1030.47|0
1658837100000|2022-07-26 12:05:00|1032.62|1030.22|1031.89|1029.49|1032.87|1030.47|1031.4|1029|0
1658837400000|2022-07-26 12:10:00|1031.65|1029.25|1032.13|1029.73|1032.13|1029.73|1030.67|1028.27|0
1658837700000|2022-07-26 12:15:00|1032.26|1029.86|1035.31|1032.91|1035.8|1033.4|1031.65|1029.25|0
1658838000000|2022-07-26 12:20:00|1035.56|1033.16|1032.38|1029.98|1035.56|1033.16|1032.26|1029.86|0
1658838300000|2022-07-26 12:25:00|1032.13|1029.73|1031.89|1029.49|1032.62|1030.22|1030.91|1028.51|0
1658838600000|2022-07-26 12:30:00|1032.13|1029.73|1030.67|1028.27|1032.13|1029.73|1030.42|1028.02|0
1658838900000|2022-07-26 12:35:00|1030.42|1028.02|1030.18|1027.78|1031.16|1028.76|1029.08|1026.68|0
1658839200000|2022-07-26 12:40:00|1030.42|1028.02|1033.6|1031.2|1033.6|1031.2|1030.18|1027.78|0
1658839500000|2022-07-26 12:45:00|1033.35|1030.95|1036.53|1034.13|1037.02|1034.62|1033.11|1030.71|0
1658839800000|2022-07-26 12:50:00|1036.78|1034.38|1035.8|1033.4|1038|1035.6|1034.82|1032.42|0
1658840100000|2022-07-26 12:55:00|1036.04|1033.64|1034.09|1031.69|1036.53|1034.13|1034.09|1031.69|0
1658840400000|2022-07-26 13:00:00|1034.33|1031.93|1032.86|1030.46|1042.4|1040|1032.86|1030.46|0
1658840700000|2022-07-26 13:05:00|1032.38|1029.98|1036.04|1033.64|1036.17|1033.77|1031.89|1029.49|0
1658841000000|2022-07-26 13:10:00|1036.29|1033.89|1038.73|1036.33|1039.22|1036.82|1035.31|1032.91|0
1658841300000|2022-07-26 13:15:00|1038.98|1036.58|1039.47|1037.07|1040.2|1037.8|1038.73|1036.33|0
1658841600000|2022-07-26 13:20:00|1039.35|1036.95|1039.22|1036.82|1039.47|1037.07|1037.75|1035.35|0
1658841900000|2022-07-26 13:25:00|1038.73|1036.33|1035.55|1033.15|1041.18|1038.78|1034.57|1032.17|0
1658842200000|2022-07-26 13:30:00|1036.29|1033.89|1041.89|1039.49|1042.93|1040.53|1033.84|1031.44|0
1658842500000|2022-07-26 13:35:00|1042.14|1039.74|1038.22|1035.82|1044.34|1041.94|1037.24|1034.84|0
1658842800000|2022-07-26 13:40:00|1037.98|1035.58|1042.63|1040.23|1042.63|1040.23|1035.78|1033.38|0
1658843100000|2022-07-26 13:45:00|1042.87|1040.47|1045.2|1042.8|1048.01|1045.61|1042.63|1040.23|0
1658843400000|2022-07-26 13:50:00|1044.95|1042.55|1041.77|1039.37|1045.2|1042.8|1038.11|1035.71|0
1658843700000|2022-07-26 13:55:00|1041.53|1039.13|1041.53|1039.13|1043.98|1041.58|1039.82|1037.42|0
1658844000000|2022-07-26 14:00:00|1043.61|1041.21|1038.84|1036.44|1049.11|1046.71|1036.88|1034.48|0
1658844300000|2022-07-26 14:05:00|1038.6|1036.2|1040.55|1038.15|1041.29|1038.89|1037.62|1035.22|0
1658844600000|2022-07-26 14:10:00|1040.8|1038.4|1045.69|1043.29|1046.91|1044.51|1038.11|1035.71|0
1658844900000|2022-07-26 14:15:00|1045.2|1042.8|1045.44|1043.04|1046.91|1044.51|1042.75|1040.35|0
1658845200000|2022-07-26 14:20:00|1045.2|1042.8|1050.34|1047.94|1050.58|1048.18|1044.71|1042.31|0
1658845500000|2022-07-26 14:25:00|1050.09|1047.69|1048.62|1046.22|1050.83|1048.43|1047.4|1045|0
1658845800000|2022-07-26 14:30:00|1048.87|1046.47|1050.71|1048.31|1052.3|1049.9|1048.13|1045.73|0
1658846100000|2022-07-26 14:35:00|1050.34|1047.94|1049.85|1047.45|1052.3|1049.9|1048.13|1045.73|0
1658846400000|2022-07-26 14:40:00|1050.34|1047.94|1048.87|1046.47|1051.32|1048.92|1047.15|1044.75|0
1658846700000|2022-07-26 14:45:00|1048.62|1046.22|1047.89|1045.49|1048.87|1046.47|1046.42|1044.02|0
1658847000000|2022-07-26 14:50:00|1048.13|1045.73|1051.07|1048.67|1051.07|1048.67|1046.66|1044.26|0
1658847300000|2022-07-26 14:55:00|1051.8|1049.4|1044.95|1042.55|1052.54|1050.14|1044.95|1042.55|0
1658847600000|2022-07-26 15:00:00|1045.44|1043.04|1048.87|1046.47|1048.87|1046.47|1043.24|1040.84|0
1658847900000|2022-07-26 15:05:00|1049.11|1046.71|1053.27|1050.87|1054.5|1052.1|1049.11|1046.71|0
1658848200000|2022-07-26 15:10:00|1053.52|1051.12|1051.45|1049.05|1053.52|1051.12|1051.3|1048.9|0
1658848500000|2022-07-26 15:15:00|1051.7|1049.3|1052.43|1050.03|1053.41|1051.01|1050.23|1047.83|0
1658848800000|2022-07-26 15:20:00|1052.67|1050.27|1056.1|1053.7|1056.59|1054.19|1051.94|1049.54|0
1658849100000|2022-07-26 15:25:00|1055.86|1053.46|1060.5|1058.1|1061.24|1058.84|1055.61|1053.21|0
1658849400000|2022-07-26 15:30:00|1060.75|1058.35|1060.26|1057.86|1063.93|1061.53|1060.01|1057.61|0
1658849700000|2022-07-26 15:35:00|1060.63|1058.23|1062.85|1060.45|1064.32|1061.92|1060.14|1057.74|0
1658850000000|2022-07-26 15:40:00|1063.1|1060.7|1060.89|1058.49|1063.59|1061.19|1059.18|1056.78|0
1658850300000|2022-07-26 15:45:00|1060.65|1058.25|1063.83|1061.43|1064.08|1061.68|1060.4|1058|0
1658850600000|2022-07-26 15:50:00|1064.32|1061.92|1067.99|1065.59|1068.97|1066.57|1061.87|1059.47|0
1658850900000|2022-07-26 15:55:00|1068.24|1065.84|1067.99|1065.59|1068.73|1066.33|1065.3|1062.9|0
1658851200000|2022-07-26 16:00:00|1068.24|1065.84|1065.3|1062.9|1069.71|1067.31|1065.3|1062.9|0
1658851500000|2022-07-26 16:05:00|1065.54|1063.14|1066.28|1063.88|1068.48|1066.08|1064.32|1061.92|0
1658851800000|2022-07-26 16:10:00|1066.52|1064.12|1067.75|1065.35|1069.46|1067.06|1066.28|1063.88|0
1658852100000|2022-07-26 16:15:00|1067.5|1065.1|1064.94|1062.54|1067.5|1065.1|1063.34|1060.94|0
1658852400000|2022-07-26 16:20:00|1065.05|1062.65|1062.6|1060.2|1067.26|1064.86|1061.87|1059.47|0
1658852700000|2022-07-26 16:25:00|1062.11|1059.71|1062.11|1059.71|1064.56|1062.16|1061.14|1058.74|0
1658853000000|2022-07-26 16:30:00|1061.87|1059.47|1058.2|1055.8|1061.87|1059.47|1058.2|1055.8|0
1658853300000|2022-07-26 16:35:00|1057.95|1055.55|1060.89|1058.49|1060.89|1058.49|1057.46|1055.06|0
1658853600000|2022-07-26 16:40:00|1061.13|1058.73|1064.07|1061.67|1064.32|1061.92|1061.13|1058.73|0
1658853900000|2022-07-26 16:45:00|1063.83|1061.43|1061.26|1058.86|1064.93|1062.53|1060.28|1057.88|0
1658854200000|2022-07-26 16:50:00|1061.01|1058.61|1057.52|1055.12|1061.26|1058.86|1057.52|1055.12|0
1658854500000|2022-07-26 16:55:00|1057.77|1055.37|1058.01|1055.61|1058.75|1056.35|1056.3|1053.9|0
1658854800000|2022-07-26 17:00:00|1057.77|1055.37|1054.34|1051.94|1059.24|1056.84|1054.34|1051.94|0
1658855100000|2022-07-26 17:05:00|1054.09|1051.69|1052.56|1050.16|1056.24|1053.84|1052.32|1049.92|0
1658855400000|2022-07-26 17:10:00|1052.07|1049.67|1055.01|1052.61|1055.26|1052.86|1050.6|1048.2|0
1658855700000|2022-07-26 17:15:00|1054.77|1052.37|1057.22|1054.82|1057.46|1055.06|1054.77|1052.37|0
1658856000000|2022-07-26 17:20:00|1056.97|1054.57|1054.28|1051.88|1057.71|1055.31|1052.56|1050.16|0
1658856300000|2022-07-26 17:25:00|1054.77|1052.37|1052.07|1049.67|1055.75|1053.35|1051.34|1048.94|0
1658856600000|2022-07-26 17:30:00|1051.83|1049.43|1058.44|1056.04|1058.44|1056.04|1051.34|1048.94|0
1658856900000|2022-07-26 17:35:00|1058.68|1056.28|1058.68|1056.28|1059.17|1056.77|1056.72|1054.32|0
1658857200000|2022-07-26 17:40:00|1058.93|1056.53|1057.7|1055.3|1059.66|1057.26|1057.21|1054.81|0
1658857500000|2022-07-26 17:45:00|1057.46|1055.06|1060.15|1057.75|1060.89|1058.49|1057.46|1055.06|0
1658857800000|2022-07-26 17:50:00|1059.91|1057.51|1058.68|1056.28|1060.64|1058.24|1057.46|1055.06|0
1658858100000|2022-07-26 17:55:00|1058.44|1056.04|1061.13|1058.73|1061.13|1058.73|1057.7|1055.3|0
1658858400000|2022-07-26 18:00:00|1060.89|1058.49|1053.78|1051.38|1061.13|1058.73|1053.05|1050.65|0
1658858700000|2022-07-26 18:05:00|1053.54|1051.14|1060.4|1058|1060.89|1058.49|1050.85|1048.45|0
1658859000000|2022-07-26 18:10:00|1059.66|1057.26|1059.91|1057.51|1061.62|1059.22|1058.19|1055.79|0
1658859300000|2022-07-26 18:15:00|1060.15|1057.75|1063.83|1061.43|1064.32|1061.92|1059.91|1057.51|0
1658859600000|2022-07-26 18:20:00|1064.07|1061.67|1063.58|1061.18|1065.55|1063.15|1062.6|1060.2|0
1658859900000|2022-07-26 18:25:00|1063.83|1061.43|1068.24|1065.84|1068.49|1066.09|1063.34|1060.94|0
1658860200000|2022-07-26 18:30:00|1068.49|1066.09|1069.96|1067.56|1070.45|1068.05|1068|1065.6|0
1658860500000|2022-07-26 18:35:00|1069.71|1067.31|1071.19|1068.79|1071.19|1068.79|1068|1065.6|0
1658860800000|2022-07-26 18:40:00|1070.94|1068.54|1069.47|1067.07|1071.43|1069.03|1068.98|1066.58|0
1658861100000|2022-07-26 18:45:00|1069.71|1067.31|1070.94|1068.54|1070.94|1068.54|1068|1065.6|0
1658861400000|2022-07-26 18:50:00|1070.7|1068.3|1067.51|1065.11|1071.43|1069.03|1066.03|1063.63|0
1658861700000|2022-07-26 18:55:00|1067.75|1065.35|1066.52|1064.12|1069.47|1067.07|1066.28|1063.88|0
1658862000000|2022-07-26 19:00:00|1067.02|1064.62|1071.19|1068.79|1071.43|1069.03|1065.79|1063.39|0
1658862300000|2022-07-26 19:05:00|1070.94|1068.54|1072.17|1069.77|1074.13|1071.73|1070.2|1067.8|0
1658862600000|2022-07-26 19:10:00|1072.41|1070.01|1067.75|1065.35|1073.15|1070.75|1066.03|1063.63|0
1658862900000|2022-07-26 19:15:00|1067.26|1064.86|1067.01|1064.61|1068|1065.6|1065.05|1062.65|0
1658863200000|2022-07-26 19:20:00|1067.26|1064.86|1067.01|1064.61|1068.49|1066.09|1064.32|1061.92|0
1658863500000|2022-07-26 19:25:00|1066.77|1064.37|1066.03|1063.63|1069.22|1066.82|1065.79|1063.39|0
1658863800000|2022-07-26 19:30:00|1065.3|1062.9|1064.81|1062.41|1067.99|1065.59|1063.58|1061.18|0
1658864100000|2022-07-26 19:35:00|1064.56|1062.16|1062.84|1060.44|1067.01|1064.61|1062.84|1060.44|0
1658864400000|2022-07-26 19:40:00|1062.6|1060.2|1066.77|1064.37|1067.75|1065.35|1061.86|1059.46|0
1658864700000|2022-07-26 19:45:00|1066.52|1064.12|1067.86|1065.46|1070.92|1068.52|1065.79|1063.39|0
1658865000000|2022-07-26 19:50:00|1067.37|1064.97|1061.25|1058.85|1070.07|1067.67|1061.25|1058.85|0
1658865300000|2022-07-26 19:55:00|1060.51|1058.11|1065.17|1062.77|1066.88|1064.48|1059.04|1056.64|0
1658865600000|2022-07-26 20:00:00|1063.45|1061.05|1065.66|1063.26|1072.03|1069.63|1051.21|1048.81|0
1658865900000|2022-07-26 20:05:00|1064.56|1062.16|1054.63|1052.23|1064.8|1062.4|1053.41|1051.01|0
1658866200000|2022-07-26 20:10:00|1054.88|1052.48|1056.59|1054.19|1056.59|1054.19|1052.43|1050.03|0
1658866500000|2022-07-26 20:15:00|1055.57|1052.77|1055.94|1053.14|1057.41|1054.61|1053.73|1050.93|0
1658866800000|2022-07-26 20:20:00|1056.18|1053.38|1056.06|1053.26|1057.53|1054.73|1055.69|1052.89|0
1658867100000|2022-07-26 20:25:00|1055.69|1052.89|1055.33|1052.53|1057.29|1054.49|1055.2|1052.4|0
1658867400000|2022-07-26 20:30:00|1055.45|1052.65|1054.71|1051.91|1055.69|1052.89|1054.47|1051.67|0
1658867700000|2022-07-26 20:35:00|1054.47|1051.67|1053.12|1050.32|1054.71|1051.91|1051.77|1048.97|0
1658868000000|2022-07-26 20:40:00|1052.51|1049.71|1053.86|1051.06|1054.71|1051.91|1052.26|1049.46|0
1658868300000|2022-07-26 20:45:00|1053.49|1050.69|1051.77|1048.97|1054.1|1051.3|1051.41|1048.61|0
1658868600000|2022-07-26 20:50:00|1051.9|1049.1|1052.02|1049.22|1053|1050.2|1051.28|1048.48|0
1658868900000|2022-07-26 20:55:00|1052.51|1049.71|1048.93|1046.13|1053|1050.2|1048.72|1045.92|0
1658869200000|2022-07-26 21:00:00|1048.83|1046.03|1050.41|1047.61|1051.69|1048.89|1048.65|1045.85|0
1658869500000|2022-07-26 21:05:00|1050.12|1047.32|1048.43|1045.63|1050.33|1047.53|1048.43|1045.63|0
1658869800000|2022-07-26 21:10:00|1048.68|1045.88|1048.61|1045.81|1048.68|1045.88|1048.32|1045.52|0
1658870100000|2022-07-26 21:15:00|1048.68|1045.88|1048.18|1045.38|1048.71|1045.91|1047.92|1045.12|0
1658870400000|2022-07-26 21:20:00|1048.22|1045.42|1048.97|1046.17|1049.11|1046.31|1047.64|1044.84|0
1658870700000|2022-07-26 21:25:00|1048.07|1045.27|1047.57|1044.77|1048.43|1045.63|1047.26|1044.46|0
1658871000000|2022-07-26 21:30:00|1048.03|1045.23|1047.78|1044.98|1048.21|1045.41|1047.28|1044.48|0
1658871300000|2022-07-26 21:35:00|1047.49|1044.69|1048.46|1045.66|1048.93|1046.13|1047.49|1044.69|0
1658871600000|2022-07-26 21:40:00|1048.54|1045.74|1050.58|1047.78|1051.23|1048.43|1048.5|1045.7|0
1658871900000|2022-07-26 21:45:00|1050.62|1047.82|1050.4|1047.6|1050.83|1048.03|1050.15|1047.35|0
1658872200000|2022-07-26 21:50:00|1050.44|1047.64|1050.37|1047.57|1050.69|1047.89|1050.37|1047.57|0
1658872500000|2022-07-26 21:55:00|1050.33|1047.53|1048.44|1045.64|1050.33|1047.53|1048.01|1045.21|0
1658872800000|2022-07-26 22:00:00|1048.71|1045.91|1042.96|1040.16|1048.71|1045.91|1042.96|1040.16|0
1658873100000|2022-07-26 22:05:00|1041.73|1038.93|1033.67|1030.87|1042.22|1039.42|1033.67|1030.87|0
1658873400000|2022-07-26 22:10:00|1031.47|1028.67|1032.68|1029.88|1033.54|1030.74|1029.76|1026.96|0
1658873700000|2022-07-26 22:15:00|1032.8|1030|1036.11|1033.31|1036.22|1033.42|1032.8|1030|0
1658874000000|2022-07-26 22:20:00|1036.22|1033.42|1035.74|1032.94|1036.96|1034.16|1035.25|1032.45|0
1658874300000|2022-07-26 22:25:00|1035.62|1032.82|1037.69|1034.89|1037.69|1034.89|1035.62|1032.82|0
1658874600000|2022-07-26 22:30:00|1037.2|1034.4|1035.25|1032.45|1037.45|1034.65|1035.25|1032.45|0
1658874900000|2022-07-26 22:35:00|1035.49|1032.69|1040.38|1037.58|1040.38|1037.58|1035.25|1032.45|0
1658875200000|2022-07-26 22:40:00|1040.26|1037.46|1041.36|1038.56|1042.34|1039.54|1039.89|1037.09|0
1658875500000|2022-07-26 22:45:00|1041.12|1038.32|1042.83|1040.03|1043.07|1040.27|1040.38|1037.58|0
1658875800000|2022-07-26 22:50:00|1042.58|1039.78|1043.56|1040.76|1044.05|1041.25|1042.34|1039.54|0
1658876100000|2022-07-26 22:55:00|1043.44|1040.64|1042.09|1039.29|1043.56|1040.76|1041.85|1039.05|0
1658876400000|2022-07-26 23:00:00|1041.6|1038.8|1042.34|1039.54|1042.47|1039.67|1040.14|1037.34|0
1658876700000|2022-07-26 23:05:00|1042.09|1039.29|1040.87|1038.07|1043.07|1040.27|1040.38|1037.58|0
1658877000000|2022-07-26 23:10:00|1041.11|1038.31|1039.4|1036.6|1041.6|1038.8|1038.67|1035.87|0
1658877300000|2022-07-26 23:15:00|1039.28|1036.48|1039.65|1036.85|1040.38|1037.58|1038.67|1035.87|0
1658877600000|2022-07-26 23:20:00|1039.53|1036.73|1040.02|1037.22|1040.87|1038.07|1039.4|1036.6|0
1658877900000|2022-07-26 23:25:00|1039.89|1037.09|1038.3|1035.5|1040.13|1037.33|1038.18|1035.38|0
1658878200000|2022-07-26 23:30:00|1038.18|1035.38|1037.69|1034.89|1038.18|1035.38|1036.71|1033.91|0
1658878500000|2022-07-26 23:35:00|1037.44|1034.64|1035.73|1032.93|1037.44|1034.64|1035.24|1032.44|0
1658878800000|2022-07-26 23:40:00|1035.49|1032.69|1035.12|1032.32|1035.98|1033.18|1034.26|1031.46|0
1658879100000|2022-07-26 23:45:00|1035|1032.2|1033.53|1030.73|1035.61|1032.81|1033.53|1030.73|0
1658879400000|2022-07-26 23:50:00|1033.29|1030.49|1032.31|1029.51|1033.53|1030.73|1032.06|1029.26|0
1658879700000|2022-07-26 23:55:00|1032.06|1029.26|1034.51|1031.71|1034.75|1031.95|1032.06|1029.26|0
1658880000000|2022-07-27 00:00:00|1034.26|1031.46|1037.69|1034.89|1038.18|1035.38|1033.53|1030.73|0
1658880300000|2022-07-27 00:05:00|1037.44|1034.64|1034.26|1031.46|1037.44|1034.64|1033.77|1030.97|0
1658880600000|2022-07-27 00:10:00|1034.51|1031.71|1034.63|1031.83|1035.49|1032.69|1034.02|1031.22|0
1658880900000|2022-07-27 00:15:00|1034.02|1031.22|1033.04|1030.24|1034.02|1031.22|1032.31|1029.51|0
1658881200000|2022-07-27 00:20:00|1032.8|1030|1033.53|1030.73|1034.75|1031.95|1032.06|1029.26|0
1658881500000|2022-07-27 00:25:00|1034.02|1031.22|1034.02|1031.22|1034.51|1031.71|1033.28|1030.48|0
1658881800000|2022-07-27 00:30:00|1034.14|1031.34|1035.61|1032.81|1036.35|1033.55|1034.14|1031.34|0
1658882100000|2022-07-27 00:35:00|1035.5|1032.7|1035.86|1033.06|1036.59|1033.79|1035.37|1032.57|0
1658882400000|2022-07-27 00:40:00|1035.74|1032.94|1034.64|1031.84|1036.59|1033.79|1034.64|1031.84|0
1658882700000|2022-07-27 00:45:00|1034.52|1031.72|1035.86|1033.06|1036.59|1033.79|1033.66|1030.86|0
1658883000000|2022-07-27 00:50:00|1035.61|1032.81|1036.1|1033.3|1036.23|1033.43|1035.01|1032.21|0
1658883300000|2022-07-27 00:55:00|1035.86|1033.06|1035.86|1033.06|1035.86|1033.06|1034.64|1031.84|0
1658883600000|2022-07-27 01:00:00|1035.98|1033.18|1035.25|1032.45|1036.1|1033.3|1034.64|1031.84|0
1658883900000|2022-07-27 01:05:00|1035.37|1032.57|1035.86|1033.06|1036.35|1033.55|1035.37|1032.57|0
1658884200000|2022-07-27 01:10:00|1035.98|1033.18|1036.83|1034.03|1036.83|1034.03|1035.61|1032.81|0
1658884500000|2022-07-27 01:15:00|1036.72|1033.92|1038.55|1035.75|1039.03|1036.23|1036.59|1033.79|0
1658884800000|2022-07-27 01:20:00|1038.3|1035.5|1039.41|1036.61|1039.77|1036.97|1037.81|1035.01|0
1658885100000|2022-07-27 01:25:00|1039.28|1036.48|1040.26|1037.46|1040.99|1038.19|1039.28|1036.48|0
1658885400000|2022-07-27 01:30:00|1040.5|1037.7|1037.94|1035.14|1040.99|1038.19|1037.08|1034.28|0
1658885700000|2022-07-27 01:35:00|1037.81|1035.01|1038.79|1035.99|1039.28|1036.48|1037.57|1034.77|0
1658886000000|2022-07-27 01:40:00|1038.54|1035.74|1040.01|1037.21|1040.26|1037.46|1038.54|1035.74|0
1658886300000|2022-07-27 01:45:00|1039.89|1037.09|1037.81|1035.01|1040.01|1037.21|1037.81|1035.01|0
1658886600000|2022-07-27 01:50:00|1038.05|1035.25|1038.05|1035.25|1039.28|1036.48|1038.05|1035.25|0
1658886900000|2022-07-27 01:55:00|1038.18|1035.38|1038.3|1035.5|1038.79|1035.99|1037.57|1034.77|0
1658887200000|2022-07-27 02:00:00|1038.05|1035.25|1037.08|1034.28|1038.05|1035.25|1036.1|1033.3|0
1658887500000|2022-07-27 02:05:00|1037.32|1034.52|1037.45|1034.65|1038.05|1035.25|1037.2|1034.4|0
1658887800000|2022-07-27 02:10:00|1037.56|1034.76|1038.79|1035.99|1039.52|1036.72|1037.56|1034.76|0
1658888100000|2022-07-27 02:15:00|1038.54|1035.74|1038.54|1035.74|1039.4|1036.6|1038.54|1035.74|0
1658888400000|2022-07-27 02:20:00|1038.3|1035.5|1037.81|1035.01|1038.54|1035.74|1037.56|1034.76|0
1658888700000|2022-07-27 02:25:00|1037.56|1034.76|1038.79|1035.99|1038.79|1035.99|1037.32|1034.52|0
1658889000000|2022-07-27 02:30:00|1038.54|1035.74|1038.54|1035.74|1038.67|1035.87|1037.56|1034.76|0
1658889300000|2022-07-27 02:35:00|1038.67|1035.87|1038.3|1035.5|1038.79|1035.99|1038.05|1035.25|0
1658889600000|2022-07-27 02:40:00|1038.54|1035.74|1038.67|1035.87|1038.79|1035.99|1038.3|1035.5|0
1658889900000|2022-07-27 02:45:00|1038.54|1035.74|1038.3|1035.5|1038.78|1035.98|1037.81|1035.01|0
1658890200000|2022-07-27 02:50:00|1038.05|1035.25|1036.58|1033.78|1038.05|1035.25|1036.1|1033.3|0
1658890500000|2022-07-27 02:55:00|1036.83|1034.03|1036.83|1034.03|1037.32|1034.52|1036.47|1033.67|0
1658890800000|2022-07-27 03:00:00|1036.58|1033.78|1036.34|1033.54|1037.32|1034.52|1036.09|1033.29|0
1658891100000|2022-07-27 03:05:00|1036.09|1033.29|1035.36|1032.56|1036.58|1033.78|1035.12|1032.32|0
1658891400000|2022-07-27 03:10:00|1035.24|1032.44|1034.51|1031.71|1035.36|1032.56|1034.38|1031.58|0
1658891700000|2022-07-27 03:15:00|1034.63|1031.83|1035.12|1032.32|1035.36|1032.56|1033.9|1031.1|0
1658892000000|2022-07-27 03:20:00|1034.87|1032.07|1035.12|1032.32|1035.85|1033.05|1034.87|1032.07|0
1658892300000|2022-07-27 03:25:00|1035|1032.2|1035.6|1032.8|1035.85|1033.05|1034.87|1032.07|0
1658892600000|2022-07-27 03:30:00|1035.36|1032.56|1035.85|1033.05|1036.09|1033.29|1035.36|1032.56|0
1658892900000|2022-07-27 03:35:00|1035.6|1032.8|1036.09|1033.29|1036.34|1033.54|1035.36|1032.56|0
1658893200000|2022-07-27 03:40:00|1036.34|1033.54|1036.34|1033.54|1036.58|1033.78|1036.09|1033.29|0
1658893500000|2022-07-27 03:45:00|1036.09|1033.29|1036.34|1033.54|1036.34|1033.54|1035.6|1032.8|0
1658893800000|2022-07-27 03:50:00|1036.22|1033.42|1036.09|1033.29|1036.58|1033.78|1036.09|1033.29|0
1658894100000|2022-07-27 03:55:00|1035.85|1033.05|1036.09|1033.29|1036.09|1033.29|1035.6|1032.8|0
1658894400000|2022-07-27 04:00:00|1035.85|1033.05|1035.85|1033.05|1036.09|1033.29|1035.6|1032.8|0
1658894700000|2022-07-27 04:05:00|1036.09|1033.29|1035.11|1032.31|1036.09|1033.29|1035.11|1032.31|0
1658895000000|2022-07-27 04:10:00|1034.87|1032.07|1034.62|1031.82|1035.11|1032.31|1034.62|1031.82|0
1658895300000|2022-07-27 04:15:00|1034.38|1031.58|1034.87|1032.07|1035.11|1032.31|1033.65|1030.85|0
1658895600000|2022-07-27 04:20:00|1034.62|1031.82|1034.14|1031.34|1034.62|1031.82|1034.14|1031.34|0
1658895900000|2022-07-27 04:25:00|1034.02|1031.22|1034.38|1031.58|1034.38|1031.58|1033.89|1031.09|0
1658896200000|2022-07-27 04:30:00|1034.14|1031.34|1034.99|1032.19|1035.11|1032.31|1034.13|1031.33|0
1658896500000|2022-07-27 04:35:00|1034.87|1032.07|1034.62|1031.82|1035.11|1032.31|1034.38|1031.58|0
1658896800000|2022-07-27 04:40:00|1034.26|1031.46|1032.91|1030.11|1034.38|1031.58|1032.91|1030.11|0
1658897100000|2022-07-27 04:45:00|1032.8|1030|1029.74|1026.94|1033.16|1030.36|1029.74|1026.94|0
1658897400000|2022-07-27 04:50:00|1029.49|1026.69|1029.49|1026.69|1030.23|1027.43|1028.15|1025.35|0
1658897700000|2022-07-27 04:55:00|1029.74|1026.94|1029.25|1026.45|1029.98|1027.18|1029|1026.2|0
1658898000000|2022-07-27 05:00:00|1029|1026.2|1030.35|1027.55|1030.47|1027.67|1028.76|1025.96|0
1658898300000|2022-07-27 05:05:00|1030.47|1027.67|1029.98|1027.18|1030.96|1028.16|1029.98|1027.18|0
1658898600000|2022-07-27 05:10:00|1030.11|1027.31|1028.76|1025.96|1030.22|1027.42|1028.4|1025.6|0
1658898900000|2022-07-27 05:15:00|1028.51|1025.71|1029.74|1026.94|1029.74|1026.94|1027.78|1024.98|0
1658899200000|2022-07-27 05:20:00|1029.62|1026.82|1030.47|1027.67|1030.71|1027.91|1029.62|1026.82|0
1658899500000|2022-07-27 05:25:00|1030.71|1027.91|1028.27|1025.47|1030.96|1028.16|1028.27|1025.47|0
1658899800000|2022-07-27 05:30:00|1028.15|1025.35|1028.27|1025.47|1028.76|1025.96|1026.8|1024|0
1658900100000|2022-07-27 05:35:00|1028.51|1025.71|1029.49|1026.69|1029.49|1026.69|1027.54|1024.74|0
1658900400000|2022-07-27 05:40:00|1029.73|1026.93|1029.13|1026.33|1029.98|1027.18|1029|1026.2|0
1658900700000|2022-07-27 05:45:00|1029.25|1026.45|1030.47|1027.67|1030.95|1028.15|1029|1026.2|0
1658901000000|2022-07-27 05:50:00|1030.22|1027.42|1031.93|1029.13|1032.18|1029.38|1030.22|1027.42|0
1658901300000|2022-07-27 05:55:00|1031.69|1028.89|1030.59|1027.79|1031.93|1029.13|1030.22|1027.42|0
1658901600000|2022-07-27 06:00:00|1031.44|1028.64|1028.02|1025.22|1031.93|1029.13|1028.02|1025.22|0
1658901900000|2022-07-27 06:05:00|1027.91|1025.11|1029.24|1026.44|1029.73|1026.93|1027.91|1025.11|0
1658902200000|2022-07-27 06:10:00|1029.13|1026.33|1029.49|1026.69|1029.73|1026.93|1028.51|1025.71|0
1658902500000|2022-07-27 06:15:00|1029.24|1026.44|1031.69|1028.89|1031.69|1028.89|1029|1026.2|0
1658902800000|2022-07-27 06:20:00|1031.93|1029.13|1030.95|1028.15|1031.93|1029.13|1030.22|1027.42|0
1658903100000|2022-07-27 06:25:00|1031.2|1028.4|1030.95|1028.15|1031.93|1029.13|1029.73|1026.93|0
1658903400000|2022-07-27 06:30:00|1031.44|1028.64|1031.08|1028.28|1031.81|1029.01|1029.49|1026.69|0
1658903700000|2022-07-27 06:35:00|1030.95|1028.15|1031.68|1028.88|1031.68|1028.88|1029.97|1027.17|0
1658904000000|2022-07-27 06:40:00|1031.57|1028.77|1031.32|1028.52|1031.68|1028.88|1030.46|1027.66|0
1658904300000|2022-07-27 06:45:00|1031.2|1028.4|1033.28|1030.48|1033.28|1030.48|1030.95|1028.15|0
1658904600000|2022-07-27 06:50:00|1033.39|1030.59|1032.17|1029.37|1034.37|1031.57|1032.17|1029.37|0
1658904900000|2022-07-27 06:55:00|1032.42|1029.62|1033.39|1030.59|1033.39|1030.59|1031.93|1029.13|0
1658905200000|2022-07-27 07:00:00|1033.15|1030.35|1030.95|1028.15|1033.64|1030.84|1030.83|1028.03|0
1658905500000|2022-07-27 07:05:00|1030.75|1028.35|1030.75|1028.35|1031.24|1028.84|1029.28|1026.88|0
1658905800000|2022-07-27 07:10:00|1030.99|1028.59|1030.99|1028.59|1031.24|1028.84|1028.8|1026.4|0
1658906100000|2022-07-27 07:15:00|1031.12|1028.72|1028.07|1025.67|1031.24|1028.84|1027.7|1025.3|0
1658906400000|2022-07-27 07:20:00|1028.19|1025.79|1025.97|1023.57|1028.93|1026.53|1024.99|1022.59|0
1658906700000|2022-07-27 07:25:00|1026.21|1023.81|1025.6|1023.2|1027.19|1024.79|1025.23|1022.83|0
1658907000000|2022-07-27 07:30:00|1025.48|1023.08|1027.19|1024.79|1027.32|1024.92|1024.99|1022.59|0
1658907300000|2022-07-27 07:35:00|1026.94|1024.54|1026.21|1023.81|1027.19|1024.79|1026.21|1023.81|0
1658907600000|2022-07-27 07:40:00|1025.97|1023.57|1027.92|1025.52|1028.41|1026.01|1025.72|1023.32|0
1658907900000|2022-07-27 07:45:00|1028.05|1025.65|1026.21|1023.81|1028.41|1026.01|1025.23|1022.83|0
1658908200000|2022-07-27 07:50:00|1025.97|1023.57|1030.25|1027.85|1030.5|1028.1|1025.97|1023.57|0
1658908500000|2022-07-27 07:55:00|1030.12|1027.72|1028.66|1026.26|1030.61|1028.21|1028.66|1026.26|0
1658908800000|2022-07-27 08:00:00|1028.9|1026.5|1026.09|1023.69|1029.14|1026.74|1026.09|1023.69|0
1658909100000|2022-07-27 08:05:00|1026.21|1023.81|1022.42|1020.02|1026.58|1024.18|1020.1|1017.7|0
1658909400000|2022-07-27 08:10:00|1022.3|1019.9|1022.67|1020.27|1022.79|1020.39|1021.07|1018.67|0
1658909700000|2022-07-27 08:15:00|1022.54|1020.14|1024.93|1022.53|1024.93|1022.53|1022.05|1019.65|0
1658910000000|2022-07-27 08:20:00|1024.81|1022.41|1025.91|1023.51|1026.4|1024|1024.44|1022.04|0
1658910300000|2022-07-27 08:25:00|1026.15|1023.75|1026.03|1023.63|1026.88|1024.48|1025.42|1023.02|0
1658910600000|2022-07-27 08:30:00|1026.15|1023.75|1024.44|1022.04|1026.15|1023.75|1023.46|1021.06|0
1658910900000|2022-07-27 08:35:00|1024.56|1022.16|1025.42|1023.02|1025.66|1023.26|1023.7|1021.3|0
1658911200000|2022-07-27 08:40:00|1025.17|1022.77|1024.44|1022.04|1026.64|1024.24|1024.07|1021.67|0
1658911500000|2022-07-27 08:45:00|1024.32|1021.92|1024.44|1022.04|1025.42|1023.02|1024.19|1021.79|0
1658911800000|2022-07-27 08:50:00|1024.56|1022.16|1024.19|1021.79|1025.42|1023.02|1022.97|1020.57|0
1658912100000|2022-07-27 08:55:00|1023.95|1021.55|1025.41|1023.01|1025.41|1023.01|1023.95|1021.55|0
1658912400000|2022-07-27 09:00:00|1025.66|1023.26|1024.44|1022.04|1026.39|1023.99|1024.07|1021.67|0
1658912700000|2022-07-27 09:05:00|1024.32|1021.92|1023.7|1021.3|1024.44|1022.04|1023.46|1021.06|0
1658913000000|2022-07-27 09:10:00|1023.95|1021.55|1026.15|1023.75|1026.15|1023.75|1023.7|1021.3|0
1658913300000|2022-07-27 09:15:00|1026.03|1023.63|1025.41|1023.01|1026.15|1023.75|1024.92|1022.52|0
1658913600000|2022-07-27 09:20:00|1025.17|1022.77|1026.39|1023.99|1026.52|1024.12|1024.92|1022.52|0
1658913900000|2022-07-27 09:25:00|1026.27|1023.87|1025.73|1023.33|1027.07|1024.67|1025.73|1023.33|0
1658914200000|2022-07-27 09:30:00|1025.61|1023.21|1024.63|1022.23|1026.34|1023.94|1024.14|1021.74|0
1658914500000|2022-07-27 09:35:00|1024.39|1021.99|1024.87|1022.47|1026.1|1023.7|1022.92|1020.52|0
1658914800000|2022-07-27 09:40:00|1024.76|1022.36|1025.12|1022.72|1025.85|1023.45|1024.14|1021.74|0
1658915100000|2022-07-27 09:45:00|1025.36|1022.96|1027.56|1025.16|1028.05|1025.65|1025.12|1022.72|0
1658915400000|2022-07-27 09:50:00|1027.2|1024.8|1028.9|1026.5|1029.63|1027.23|1027.2|1024.8|0
1658915700000|2022-07-27 09:55:00|1028.66|1026.26|1027.92|1025.52|1029.63|1027.23|1027.92|1025.52|0
1658916000000|2022-07-27 10:00:00|1027.68|1025.28|1029.63|1027.23|1030.61|1028.21|1027.68|1025.28|0
1658916300000|2022-07-27 10:05:00|1029.39|1026.99|1029.03|1026.63|1030.61|1028.21|1028.65|1026.25|0
1658916600000|2022-07-27 10:10:00|1029.14|1026.74|1029.88|1027.48|1030.61|1028.21|1029.14|1026.74|0
1658916900000|2022-07-27 10:15:00|1030.01|1027.61|1030.74|1028.34|1031.1|1028.7|1029.88|1027.48|0
1658917200000|2022-07-27 10:20:00|1030.86|1028.46|1031.96|1029.56|1032.32|1029.92|1030.37|1027.97|0
1658917500000|2022-07-27 10:25:00|1031.84|1029.44|1032.08|1029.68|1032.08|1029.68|1029.63|1027.23|0
1658917800000|2022-07-27 10:30:00|1031.96|1029.56|1030.98|1028.58|1034.04|1031.64|1030.61|1028.21|0
1658918100000|2022-07-27 10:35:00|1030.86|1028.46|1030.37|1027.97|1031.1|1028.7|1029.63|1027.23|0
1658918400000|2022-07-27 10:40:00|1030.12|1027.72|1030.12|1027.72|1030.37|1027.97|1029.14|1026.74|0
1658918700000|2022-07-27 10:45:00|1030.86|1028.46|1030.98|1028.58|1032.08|1029.68|1029.88|1027.48|0
1658919000000|2022-07-27 10:50:00|1031.1|1028.7|1031.1|1028.7|1031.59|1029.19|1029.88|1027.48|0
1658919300000|2022-07-27 10:55:00|1030.98|1028.58|1029.88|1027.48|1031.23|1028.83|1029.27|1026.87|0
1658919600000|2022-07-27 11:00:00|1029.63|1027.23|1032.57|1030.17|1032.81|1030.41|1029.63|1027.23|0
1658919900000|2022-07-27 11:05:00|1032.32|1029.92|1034.28|1031.88|1034.53|1032.13|1031.83|1029.43|0
1658920200000|2022-07-27 11:10:00|1034.41|1032.01|1032.81|1030.41|1035.02|1032.62|1032.57|1030.17|0
1658920500000|2022-07-27 11:15:00|1033.06|1030.66|1033.06|1030.66|1033.55|1031.15|1032.57|1030.17|0
1658920800000|2022-07-27 11:20:00|1032.81|1030.41|1032.32|1029.92|1033.3|1030.9|1032.08|1029.68|0
1658921100000|2022-07-27 11:25:00|1032.08|1029.68|1031.96|1029.56|1032.08|1029.68|1030.61|1028.21|0
1658921400000|2022-07-27 11:30:00|1032.08|1029.68|1031.83|1029.43|1032.08|1029.68|1030.36|1027.96|0
1658921700000|2022-07-27 11:35:00|1031.59|1029.19|1032.81|1030.41|1034.03|1031.63|1031.34|1028.94|0
1658922000000|2022-07-27 11:40:00|1033.06|1030.66|1031.59|1029.19|1033.06|1030.66|1030.98|1028.58|0
1658922300000|2022-07-27 11:45:00|1031.47|1029.07|1033.3|1030.9|1033.3|1030.9|1030.85|1028.45|0
1658922600000|2022-07-27 11:50:00|1033.05|1030.65|1032.08|1029.68|1033.54|1031.14|1031.34|1028.94|0
1658922900000|2022-07-27 11:55:00|1032.2|1029.8|1033.79|1031.39|1034.28|1031.88|1031.1|1028.7|0
1658923200000|2022-07-27 12:00:00|1032.56|1030.16|1032.56|1030.16|1034.03|1031.63|1032.07|1029.67|0
1658923500000|2022-07-27 12:05:00|1032.07|1029.67|1032.32|1029.92|1032.56|1030.16|1031.1|1028.7|0
1658923800000|2022-07-27 12:10:00|1032.56|1030.16|1030.85|1028.45|1032.56|1030.16|1030.85|1028.45|0
1658924100000|2022-07-27 12:15:00|1030.61|1028.21|1028.65|1026.25|1031.58|1029.18|1028.65|1026.25|0
1658924400000|2022-07-27 12:20:00|1028.89|1026.49|1030.36|1027.96|1030.36|1027.96|1028.16|1025.76|0
1658924700000|2022-07-27 12:25:00|1030.12|1027.72|1031.22|1028.82|1031.22|1028.82|1029.14|1026.74|0
1658925000000|2022-07-27 12:30:00|1031.33|1028.93|1030.6|1028.2|1034.03|1031.63|1029.62|1027.22|0
1658925300000|2022-07-27 12:35:00|1030.35|1027.95|1030.48|1028.08|1031.82|1029.42|1029.86|1027.46|0
1658925600000|2022-07-27 12:40:00|1030.6|1028.2|1030.48|1028.08|1032.8|1030.4|1030.35|1027.95|0
1658925900000|2022-07-27 12:45:00|1030.35|1027.95|1028.88|1026.48|1030.84|1028.44|1028.88|1026.48|0
1658926200000|2022-07-27 12:50:00|1029.13|1026.73|1028.15|1025.75|1029.37|1026.97|1027.42|1025.02|0
1658926500000|2022-07-27 12:55:00|1027.91|1025.51|1028.15|1025.75|1028.64|1026.24|1026.68|1024.28|0
1658926800000|2022-07-27 13:00:00|1027.91|1025.51|1028.39|1025.99|1028.88|1026.48|1027.17|1024.77|0
1658927100000|2022-07-27 13:05:00|1028.28|1025.88|1028.39|1025.99|1028.64|1026.24|1027.17|1024.77|0
1658927400000|2022-07-27 13:10:00|1028.15|1025.75|1025.7|1023.3|1028.39|1025.99|1025.7|1023.3|0
1658927700000|2022-07-27 13:15:00|1025.95|1023.55|1025.46|1023.06|1026.44|1024.04|1025.21|1022.81|0
1658928000000|2022-07-27 13:20:00|1025.7|1023.3|1026.93|1024.53|1029.62|1027.22|1024.97|1022.57|0
1658928300000|2022-07-27 13:25:00|1026.81|1024.41|1030.11|1027.71|1030.6|1028.2|1025.95|1023.55|0
1658928600000|2022-07-27 13:30:00|1028.64|1026.24|1032.06|1029.66|1033.29|1030.89|1025.95|1023.55|0
1658928900000|2022-07-27 13:35:00|1031.57|1029.17|1024.48|1022.08|1031.82|1029.42|1023.99|1021.59|0
1658929200000|2022-07-27 13:40:00|1023.74|1021.34|1020.81|1018.41|1024.97|1022.57|1019.59|1017.19|0
1658929500000|2022-07-27 13:45:00|1021.3|1018.9|1018.37|1015.97|1022.77|1020.37|1017.63|1015.23|0
1658929800000|2022-07-27 13:50:00|1018.61|1016.21|1020.08|1017.68|1020.81|1018.41|1018.12|1015.72|0
1658930100000|2022-07-27 13:55:00|1019.59|1017.19|1020.81|1018.41|1020.81|1018.41|1017.63|1015.23|0
1658930400000|2022-07-27 14:00:00|1020.32|1017.92|1018.73|1016.33|1022.65|1020.25|1018.73|1016.33|0
1658930700000|2022-07-27 14:05:00|1018.24|1015.84|1023.13|1020.73|1024.36|1021.96|1016.28|1013.88|0
1658931000000|2022-07-27 14:10:00|1022.64|1020.24|1018.73|1016.33|1022.64|1020.24|1018.24|1015.84|0
1658931300000|2022-07-27 14:15:00|1018.24|1015.84|1016.28|1013.88|1018.73|1016.33|1015.06|1012.66|0
1658931600000|2022-07-27 14:20:00|1016.04|1013.64|1017.99|1015.59|1018.24|1015.84|1014.33|1011.93|0
1658931900000|2022-07-27 14:25:00|1017.75|1015.35|1016.78|1014.38|1019.46|1017.06|1015.79|1013.39|0
1658932200000|2022-07-27 14:30:00|1016.54|1014.14|1019.14|1016.74|1019.63|1017.23|1015.71|1013.31|0
1658932500000|2022-07-27 14:35:00|1018.89|1016.49|1016.2|1013.8|1018.89|1016.49|1015.47|1013.07|0
1658932800000|2022-07-27 14:40:00|1015.96|1013.56|1018.4|1016|1021.09|1018.69|1015.47|1013.07|0
1658933100000|2022-07-27 14:45:00|1018.65|1016.25|1017.18|1014.78|1019.14|1016.74|1016.45|1014.05|0
1658933400000|2022-07-27 14:50:00|1016.93|1014.53|1014.98|1012.58|1018.4|1016|1014.98|1012.58|0
1658933700000|2022-07-27 14:55:00|1014.73|1012.33|1013.02|1010.62|1016.2|1013.8|1012.54|1010.14|0
1658934000000|2022-07-27 15:00:00|1012.54|1010.14|1009.6|1007.2|1012.78|1010.38|1006.43|1004.03|0
1658934300000|2022-07-27 15:05:00|1009.85|1007.45|1013.51|1011.11|1014|1011.6|1008.87|1006.47|0
1658934600000|2022-07-27 15:10:00|1013.27|1010.87|1012.53|1010.13|1013.76|1011.36|1011.56|1009.16|0
1658934900000|2022-07-27 15:15:00|1012.29|1009.89|1012.05|1009.65|1012.29|1009.89|1010.33|1007.93|0
1658935200000|2022-07-27 15:20:00|1011.8|1009.4|1014.98|1012.58|1015.22|1012.82|1011.07|1008.67|0
1658935500000|2022-07-27 15:25:00|1015.22|1012.82|1012.78|1010.38|1016.2|1013.8|1012.05|1009.65|0
1658935800000|2022-07-27 15:30:00|1012.53|1010.13|1011.07|1008.67|1012.53|1010.13|1008.62|1006.22|0
1658936100000|2022-07-27 15:35:00|1010.82|1008.42|1011.31|1008.91|1012.04|1009.64|1009.11|1006.71|0
1658936400000|2022-07-27 15:40:00|1011.56|1009.16|1010.09|1007.69|1011.56|1009.16|1008.13|1005.73|0
1658936700000|2022-07-27 15:45:00|1009.84|1007.44|1009.6|1007.2|1011.56|1009.16|1008.38|1005.98|0
1658937000000|2022-07-27 15:50:00|1009.36|1006.96|1009.36|1006.96|1010.09|1007.69|1006.67|1004.27|0
1658937300000|2022-07-27 15:55:00|1009.11|1006.71|1007.89|1005.49|1009.6|1007.2|1005.93|1003.53|0
1658937600000|2022-07-27 16:00:00|1007.4|1005|1007.4|1005|1008.62|1006.22|1005.45|1003.05|0
1658937900000|2022-07-27 16:05:00|1007.16|1004.76|1006.67|1004.27|1008.38|1005.98|1005.69|1003.29|0
1658938200000|2022-07-27 16:10:00|1006.42|1004.02|1006.67|1004.27|1008.62|1006.22|1006.42|1004.02|0
1658938500000|2022-07-27 16:15:00|1006.42|1004.02|1006.42|1004.02|1007.89|1005.49|1005.93|1003.53|0
1658938800000|2022-07-27 16:20:00|1006.67|1004.27|1006.18|1003.78|1007.64|1005.24|1005.44|1003.04|0
1658939100000|2022-07-27 16:25:00|1005.93|1003.53|1006.18|1003.78|1006.67|1004.27|1003.98|1001.58|0
1658939400000|2022-07-27 16:30:00|1006.06|1003.66|1007.4|1005|1008.38|1005.98|1005.44|1003.04|0
1658939700000|2022-07-27 16:35:00|1007.15|1004.75|1009.35|1006.95|1009.6|1007.2|1006.67|1004.27|0
1658940000000|2022-07-27 16:40:00|1009.6|1007.2|1009.84|1007.44|1010.33|1007.93|1008.13|1005.73|0
1658940300000|2022-07-27 16:45:00|1009.6|1007.2|1011.31|1008.91|1011.31|1008.91|1008.86|1006.46|0
1658940600000|2022-07-27 16:50:00|1011.06|1008.66|1010.08|1007.68|1011.31|1008.91|1008.86|1006.46|0
1658940900000|2022-07-27 16:55:00|1010.57|1008.17|1014|1011.6|1014.24|1011.84|1010.08|1007.68|0
1658941200000|2022-07-27 17:00:00|1014.24|1011.84|1013.26|1010.86|1014.97|1012.57|1012.53|1010.13|0
1658941500000|2022-07-27 17:05:00|1013.51|1011.11|1014.97|1012.57|1016.93|1014.53|1013.02|1010.62|0
1658941800000|2022-07-27 17:10:00|1015.22|1012.82|1013.26|1010.86|1015.95|1013.55|1013.02|1010.62|0
1658942100000|2022-07-27 17:15:00|1013.75|1011.35|1014.73|1012.33|1014.73|1012.33|1012.53|1010.13|0
1658942400000|2022-07-27 17:20:00|1014.97|1012.57|1014.73|1012.33|1016.2|1013.8|1013.02|1010.62|0
1658942700000|2022-07-27 17:25:00|1014.48|1012.08|1012.53|1010.13|1015.22|1012.82|1012.53|1010.13|0
1658943000000|2022-07-27 17:30:00|1012.28|1009.88|1011.55|1009.15|1013.99|1011.59|1009.59|1007.19|0
1658943300000|2022-07-27 17:35:00|1011.79|1009.39|1012.04|1009.64|1012.77|1010.37|1010.57|1008.17|0
1658943600000|2022-07-27 17:40:00|1011.79|1009.39|1012.28|1009.88|1012.77|1010.37|1010.33|1007.93|0
1658943900000|2022-07-27 17:45:00|1012.53|1010.13|1010.57|1008.17|1013.75|1011.35|1009.59|1007.19|0
1658944200000|2022-07-27 17:50:00|1010.82|1008.42|1009.84|1007.44|1012.65|1010.25|1009.84|1007.44|0
1658944500000|2022-07-27 17:55:00|1009.96|1007.56|1011.55|1009.15|1014.48|1012.08|1008.86|1006.46|0
1658944800000|2022-07-27 18:00:00|1011.19|1008.79|1005.6|1003.2|1014.24|1011.84|999.82|997.42|0
1658945100000|2022-07-27 18:05:00|1004.87|1002.47|1016.62|1014.22|1018.34|1015.94|1004.87|1002.47|0
1658945400000|2022-07-27 18:10:00|1015.89|1013.49|1012.46|1010.06|1017.11|1014.71|1007.56|1005.16|0
1658945700000|2022-07-27 18:15:00|1012.7|1010.3|1009.27|1006.87|1012.7|1010.3|1006.58|1004.18|0
1658946000000|2022-07-27 18:20:00|1009.03|1006.63|1012.95|1010.55|1013.19|1010.79|1007.07|1004.67|0
1658946300000|2022-07-27 18:25:00|1013.19|1010.79|1008.05|1005.65|1013.19|1010.79|1005.36|1002.96|0
1658946600000|2022-07-27 18:30:00|1008.3|1005.9|1016.62|1014.22|1019.07|1016.67|1005.6|1003.2|0
1658946900000|2022-07-27 18:35:00|1016.86|1014.46|989.72|987.32|1016.86|1014.46|989.47|987.07|0
1658947200000|2022-07-27 18:40:00|986.79|984.39|975.81|973.41|988.25|985.85|975.57|973.17|0
1658947500000|2022-07-27 18:45:00|974.84|972.44|978.49|976.09|979.71|977.31|972.89|970.49|0
1658947800000|2022-07-27 18:50:00|978.74|976.34|970.14|967.74|981.66|979.26|967.53|965.13|0
1658948100000|2022-07-27 18:55:00|969.65|967.25|976|973.6|980.88|978.48|966.97|964.57|0
1658948400000|2022-07-27 19:00:00|976.12|973.72|964.29|961.89|978.44|976.04|964.29|961.89|0
1658948700000|2022-07-27 19:05:00|965.27|962.87|965.51|963.11|969.9|967.5|962.34|959.94|0
1658949000000|2022-07-27 19:10:00|965.27|962.87|966.85|964.45|968.68|966.28|962.83|960.43|0
1658949300000|2022-07-27 19:15:00|966.73|964.33|965.51|963.11|968.07|965.67|961.12|958.72|0
1658949600000|2022-07-27 19:20:00|964.66|962.26|958.44|956.04|966.97|964.57|958.2|955.8|0
1658949900000|2022-07-27 19:25:00|958.69|956.29|948.71|946.31|958.69|956.29|948.71|946.31|0
1658950200000|2022-07-27 19:30:00|947.25|944.85|948.23|945.83|952.36|949.96|947.25|944.85|0
1658950500000|2022-07-27 19:35:00|948.47|946.07|955.04|952.64|955.52|953.12|947.98|945.58|0
1658950800000|2022-07-27 19:40:00|954.55|952.15|951.63|949.23|956.01|953.61|949.44|947.04|0
1658951100000|2022-07-27 19:45:00|952.36|949.96|955.04|952.64|955.28|952.88|950.41|948.01|0
1658951400000|2022-07-27 19:50:00|954.67|952.27|957.47|955.07|962.58|960.18|954.67|952.27|0
1658951700000|2022-07-27 19:55:00|956.98|954.58|964.89|962.49|964.89|962.49|956.01|953.61|0
1658952000000|2022-07-27 20:00:00|964.15|961.75|968.06|965.66|969.52|967.12|964.15|961.75|0
1658952300000|2022-07-27 20:05:00|968.3|965.9|971.12|968.72|974.53|972.13|967.81|965.41|0
1658952600000|2022-07-27 20:10:00|971|968.6|972.82|970.42|973.8|971.4|971|968.6|0
1658952900000|2022-07-27 20:15:00|972.29|969.49|972.54|969.74|973.27|970.47|970.35|967.55|0
1658953200000|2022-07-27 20:20:00|972.78|969.98|967.91|965.11|973.27|970.47|965.73|962.93|0
1658953500000|2022-07-27 20:25:00|968.04|965.24|968.89|966.09|969.13|966.33|966.58|963.78|0
1658953800000|2022-07-27 20:30:00|969.13|966.33|968.16|965.36|969.13|966.33|968.16|965.36|0
1658954100000|2022-07-27 20:35:00|967.91|965.11|968.64|965.84|969.13|966.33|966.7|963.9|0
1658954400000|2022-07-27 20:40:00|968.89|966.09|968.89|966.09|969.13|966.33|968.16|965.36|0
1658954700000|2022-07-27 20:45:00|968.64|965.84|968.4|965.6|969.13|966.33|968.4|965.6|0
1658955000000|2022-07-27 20:50:00|968.64|965.84|969.13|966.33|969.13|966.33|968.64|965.84|0
1658955300000|2022-07-27 20:55:00|968.88|966.08|968.77|965.97|969.13|966.33|968.52|965.72|0
1658955600000|2022-07-27 21:00:00|968.91|966.11|969.23|966.43|969.7|966.9|968.91|966.11|0
1658955900000|2022-07-27 21:05:00|969.56|966.76|969.06|966.26|969.91|967.11|968.7|965.9|0
1658956200000|2022-07-27 21:10:00|968.74|965.94|968.52|965.72|969.09|966.29|968.03|965.23|0
1658956500000|2022-07-27 21:15:00|968.63|965.83|968.48|965.68|968.98|966.18|968.23|965.43|0
1658956800000|2022-07-27 21:20:00|968.06|965.26|968.31|965.51|968.48|965.68|968.06|965.26|0
1658957100000|2022-07-27 21:25:00|968.27|965.47|968.2|965.4|968.44|965.64|968.03|965.23|0
1658957400000|2022-07-27 21:30:00|968.13|965.33|967.86|965.06|968.13|965.33|967.86|965.06|0
1658957700000|2022-07-27 21:35:00|967.94|965.14|968.5|965.7|968.76|965.96|967.9|965.1|0
1658958000000|2022-07-27 21:40:00|968.46|965.66|968.57|965.77|968.82|966.02|968.46|965.66|0
1658958300000|2022-07-27 21:45:00|968.78|965.98|968.97|966.17|969.04|966.24|968.57|965.77|0
1658958600000|2022-07-27 21:50:00|969|966.2|968.75|965.95|969.1|966.3|968.36|965.56|0
1658958900000|2022-07-27 21:55:00|968.82|966.02|968.78|965.98|969.18|966.38|968.25|965.45|0
1658959200000|2022-07-27 22:00:00|968.52|965.72|968.88|966.08|971.31|968.51|967.79|964.99|0
1658959500000|2022-07-27 22:05:00|968.64|965.84|970.58|967.78|971.31|968.51|968.64|965.84|0
1658959800000|2022-07-27 22:10:00|970.22|967.42|970.58|967.78|971.07|968.27|969.85|967.05|0
1658960100000|2022-07-27 22:15:00|970.71|967.91|969.85|967.05|971.07|968.27|969.85|967.05|0
1658960400000|2022-07-27 22:20:00|970.09|967.29|970.82|968.02|970.82|968.02|970.09|967.29|0
1658960700000|2022-07-27 22:25:00|971.07|968.27|970.58|967.78|971.07|968.27|970.34|967.54|0
1658961000000|2022-07-27 22:30:00|970.34|967.54|968.76|965.96|970.82|968.02|967.91|965.11|0
1658961300000|2022-07-27 22:35:00|968.88|966.08|969.61|966.81|970.71|967.91|968.88|966.08|0
1658961600000|2022-07-27 22:40:00|969.85|967.05|970.58|967.78|970.95|968.15|969.73|966.93|0
1658961900000|2022-07-27 22:45:00|970.34|967.54|969.61|966.81|970.34|967.54|969.12|966.32|0
1658962200000|2022-07-27 22:50:00|969.85|967.05|969.61|966.81|970.09|967.29|969.12|966.32|0
1658962500000|2022-07-27 22:55:00|969.73|966.93|969.61|966.81|970.34|967.54|969.49|966.69|0
1658962800000|2022-07-27 23:00:00|969.36|966.56|968.88|966.08|969.85|967.05|968.63|965.83|0
1658963100000|2022-07-27 23:05:00|968.63|965.83|967.9|965.1|969.12|966.32|966.93|964.13|0
1658963400000|2022-07-27 23:10:00|968.15|965.35|967.66|964.86|968.63|965.83|967.42|964.62|0
1658963700000|2022-07-27 23:15:00|967.54|964.74|968.87|966.07|968.87|966.07|967.17|964.37|0
1658964000000|2022-07-27 23:20:00|969.12|966.32|968.63|965.83|969.36|966.56|968.51|965.71|0
1658964300000|2022-07-27 23:25:00|968.87|966.07|968.51|965.71|969.36|966.56|968.14|965.34|0
1658964600000|2022-07-27 23:30:00|968.63|965.83|968.14|965.34|969.85|967.05|968.14|965.34|0
1658964900000|2022-07-27 23:35:00|967.9|965.1|969.73|966.93|970.09|967.29|967.9|965.1|0
1658965200000|2022-07-27 23:40:00|969.6|966.8|969.6|966.8|969.85|967.05|969.12|966.32|0
1658965500000|2022-07-27 23:45:00|969.85|967.05|967.9|965.1|970.33|967.53|967.9|965.1|0
1658965800000|2022-07-27 23:50:00|968.14|965.34|969.73|966.93|969.73|966.93|967.17|964.37|0
1658966100000|2022-07-27 23:55:00|969.85|967.05|970.09|967.29|971.3|968.5|969.36|966.56|0
1658966400000|2022-07-28 00:00:00|970.33|967.53|971.3|968.5|971.55|968.75|968.03|965.23|0
1658966700000|2022-07-28 00:05:00|971.06|968.26|972.03|969.23|972.28|969.48|969.36|966.56|0
1658967000000|2022-07-28 00:10:00|971.79|968.99|972.76|969.96|973.25|970.45|971.55|968.75|0
1658967300000|2022-07-28 00:15:00|973.01|970.21|973.49|970.69|973.74|970.94|972.76|969.96|0
1658967600000|2022-07-28 00:20:00|973.25|970.45|974.22|971.42|974.22|971.42|973.01|970.21|0
1658967900000|2022-07-28 00:25:00|973.98|971.18|975.93|973.13|975.93|973.13|973.01|970.21|0
1658968200000|2022-07-28 00:30:00|975.68|972.88|973.62|970.82|975.93|973.13|973.62|970.82|0
1658968500000|2022-07-28 00:35:00|973.74|970.94|974.22|971.42|974.71|971.91|973.49|970.69|0
1658968800000|2022-07-28 00:40:00|974.35|971.55|974.95|972.15|975.2|972.4|973.98|971.18|0
1658969100000|2022-07-28 00:45:00|975.2|972.4|974.22|971.42|976.17|973.37|973.98|971.18|0
1658969400000|2022-07-28 00:50:00|974.47|971.67|973.86|971.06|974.47|971.67|973|970.2|0
1658969700000|2022-07-28 00:55:00|973.73|970.93|973.49|970.69|974.1|971.3|973.25|970.45|0
1658970000000|2022-07-28 01:00:00|973.25|970.45|973.37|970.57|975.19|972.39|972.76|969.96|0
1658970300000|2022-07-28 01:05:00|973.25|970.45|972.52|969.72|973.49|970.69|972.03|969.23|0
1658970600000|2022-07-28 01:10:00|972.4|969.6|973.25|970.45|973.37|970.57|972.03|969.23|0
1658970900000|2022-07-28 01:15:00|973|970.2|972.03|969.23|973.98|971.18|971.79|968.99|0
1658971200000|2022-07-28 01:20:00|972.27|969.47|974.46|971.66|974.71|971.91|972.27|969.47|0
1658971500000|2022-07-28 01:25:00|974.59|971.79|974.22|971.42|974.71|971.91|973.73|970.93|0
1658971800000|2022-07-28 01:30:00|974.46|971.66|971.54|968.74|974.59|971.79|971.3|968.5|0
1658972100000|2022-07-28 01:35:00|971.79|968.99|972.27|969.47|973.49|970.69|971.18|968.38|0
1658972400000|2022-07-28 01:40:00|972.03|969.23|973.73|970.93|973.98|971.18|972.03|969.23|0
1658972700000|2022-07-28 01:45:00|973.49|970.69|972.76|969.96|973.97|971.17|972.27|969.47|0
1658973000000|2022-07-28 01:50:00|972.64|969.84|972.27|969.47|973|970.2|972.03|969.23|0
1658973300000|2022-07-28 01:55:00|972.03|969.23|970.69|967.89|972.51|969.71|970.32|967.52|0
1658973600000|2022-07-28 02:00:00|970.57|967.77|971.54|968.74|972.03|969.23|970.57|967.77|0
1658973900000|2022-07-28 02:05:00|971.18|968.38|971.78|968.98|972.03|969.23|970.81|968.01|0
1658974200000|2022-07-28 02:10:00|971.67|968.87|971.3|968.5|971.78|968.98|970.69|967.89|0
1658974500000|2022-07-28 02:15:00|971.18|968.38|971.18|968.38|971.54|968.74|970.81|968.01|0
1658974800000|2022-07-28 02:20:00|971.05|968.25|971.78|968.98|972.03|969.23|970.81|968.01|0
1658975100000|2022-07-28 02:25:00|971.54|968.74|971.29|968.49|971.78|968.98|971.05|968.25|0
1658975400000|2022-07-28 02:30:00|971.18|968.38|970.08|967.28|971.78|968.98|969.83|967.03|0
1658975700000|2022-07-28 02:35:00|969.96|967.16|968.5|965.7|970.08|967.28|968.13|965.33|0
1658976000000|2022-07-28 02:40:00|968.37|965.57|968.68|965.88|968.99|966.19|967.89|965.09|0
1658976300000|2022-07-28 02:45:00|968.81|966.01|969.49|966.69|969.49|966.69|968.44|965.64|0
1658976600000|2022-07-28 02:50:00|969.25|966.45|969.98|967.18|970.46|967.66|969.25|966.45|0
1658976900000|2022-07-28 02:55:00|970.1|967.3|969.86|967.06|970.46|967.66|969.73|966.93|0
1658977200000|2022-07-28 03:00:00|969.73|966.93|970.46|967.66|970.95|968.15|969.73|966.93|0
1658977500000|2022-07-28 03:05:00|970.22|967.42|970.46|967.66|970.7|967.9|970.22|967.42|0
1658977800000|2022-07-28 03:10:00|970.22|967.42|970.22|967.42|970.46|967.66|969.97|967.17|0
1658978100000|2022-07-28 03:15:00|970.46|967.66|971.43|968.63|971.68|968.88|970.46|967.66|0
1658978400000|2022-07-28 03:20:00|971.68|968.88|971.43|968.63|972.4|969.6|971.43|968.63|0
1658978700000|2022-07-28 03:25:00|971.56|968.76|971.92|969.12|972.16|969.36|971.43|968.63|0
1658979000000|2022-07-28 03:30:00|971.67|968.87|972.16|969.36|972.89|970.09|971.67|968.87|0
1658979300000|2022-07-28 03:35:00|972.53|969.73|971.8|969|972.65|969.85|971.67|968.87|0
1658979600000|2022-07-28 03:40:00|971.67|968.87|971.43|968.63|972.4|969.6|971.43|968.63|0
1658979900000|2022-07-28 03:45:00|971.31|968.51|972.89|970.09|973.13|970.33|971.31|968.51|0
1658980200000|2022-07-28 03:50:00|972.77|969.97|974.35|971.55|974.84|972.04|972.65|969.85|0
1658980500000|2022-07-28 03:55:00|974.11|971.31|974.11|971.31|974.48|971.68|973.13|970.33|0
1658980800000|2022-07-28 04:00:00|973.86|971.06|973.86|971.06|974.11|971.31|973.13|970.33|0
1658981100000|2022-07-28 04:05:00|974.1|971.3|973.62|970.82|974.1|971.3|973.62|970.82|0
1658981400000|2022-07-28 04:10:00|973.86|971.06|973.86|971.06|974.35|971.55|973.62|970.82|0
1658981700000|2022-07-28 04:15:00|974.1|971.3|974.1|971.3|974.35|971.55|973.74|970.94|0
1658982000000|2022-07-28 04:20:00|973.86|971.06|973.86|971.06|974.1|971.3|973.62|970.82|0
1658982300000|2022-07-28 04:25:00|973.62|970.82|973.62|970.82|974.1|971.3|973.62|970.82|0
1658982600000|2022-07-28 04:30:00|974.59|971.79|974.1|971.3|975.32|972.52|973.62|970.82|0
1658982900000|2022-07-28 04:35:00|974.23|971.43|973.62|970.82|974.35|971.55|973.13|970.33|0
1658983200000|2022-07-28 04:40:00|973.5|970.7|973.37|970.57|973.86|971.06|973.13|970.33|0
1658983500000|2022-07-28 04:45:00|973.13|970.33|973.13|970.33|973.62|970.82|972.89|970.09|0
1658983800000|2022-07-28 04:50:00|972.89|970.09|973.37|970.57|973.62|970.82|972.89|970.09|0
1658984100000|2022-07-28 04:55:00|973.13|970.33|973.61|970.81|973.61|970.81|973.13|970.33|0
1658984400000|2022-07-28 05:00:00|973.37|970.57|973.37|970.57|974.1|971.3|973.37|970.57|0
1658984700000|2022-07-28 05:05:00|973.5|970.7|975.07|972.27|975.07|972.27|973.37|970.57|0
1658985000000|2022-07-28 05:10:00|974.96|972.16|975.32|972.52|975.32|972.52|974.59|971.79|0
1658985300000|2022-07-28 05:15:00|975.07|972.27|975.32|972.52|975.32|972.52|975.07|972.27|0
1658985600000|2022-07-28 05:20:00|975.56|972.76|975.32|972.52|975.56|972.76|975.07|972.27|0
1658985900000|2022-07-28 05:25:00|975.07|972.27|975.32|972.52|975.56|972.76|974.83|972.03|0
1658986200000|2022-07-28 05:30:00|975.07|972.27|973.61|970.81|975.07|972.27|973.37|970.57|0
1658986500000|2022-07-28 05:35:00|973.37|970.57|974.1|971.3|974.34|971.54|973.37|970.57|0
1658986800000|2022-07-28 05:40:00|973.86|971.06|972.88|970.08|974.1|971.3|972.88|970.08|0
1658987100000|2022-07-28 05:45:00|973.13|970.33|971.79|968.99|973.37|970.57|971.67|968.87|0
1658987400000|2022-07-28 05:50:00|972.15|969.35|972.15|969.35|972.39|969.59|971.91|969.11|0
1658987700000|2022-07-28 05:55:00|972.28|969.48|971.91|969.11|972.88|970.08|971.42|968.62|0
1658988000000|2022-07-28 06:00:00|971.66|968.86|969.72|966.92|971.91|969.11|969.48|966.68|0
1658988300000|2022-07-28 06:05:00|969.96|967.16|970.45|967.65|971.66|968.86|969.72|966.92|0
1658988600000|2022-07-28 06:10:00|970.33|967.53|970.2|967.4|970.93|968.13|969.72|966.92|0
1658988900000|2022-07-28 06:15:00|969.96|967.16|968.75|965.95|970.2|967.4|968.39|965.59|0
1658989200000|2022-07-28 06:20:00|968.99|966.19|968.5|965.7|969.96|967.16|967.29|964.49|0
1658989500000|2022-07-28 06:25:00|968.26|965.46|969.47|966.67|970.2|967.4|968.26|965.46|0
1658989800000|2022-07-28 06:30:00|969.6|966.8|970.2|967.4|970.45|967.65|968.5|965.7|0
1658990100000|2022-07-28 06:35:00|969.96|967.16|968.02|965.22|970.57|967.77|968.02|965.22|0
1658990400000|2022-07-28 06:40:00|967.77|964.97|968.99|966.19|969.23|966.43|967.77|964.97|0
1658990700000|2022-07-28 06:45:00|969.23|966.43|970.2|967.4|971.18|968.38|969.23|966.43|0
1658991000000|2022-07-28 06:50:00|970.33|967.53|971.66|968.86|971.9|969.1|970.2|967.4|0
1658991300000|2022-07-28 06:55:00|971.9|969.1|971.17|968.37|971.9|969.1|970.69|967.89|0
1658991600000|2022-07-28 07:00:00|971.66|968.86|973.49|970.69|974.82|972.02|970.93|968.13|0
1658991900000|2022-07-28 07:05:00|972.92|970.52|972.68|970.28|973.89|971.49|972.43|970.03|0
1658992200000|2022-07-28 07:10:00|972.43|970.03|970.13|967.73|972.43|970.03|969.76|967.36|0
1658992500000|2022-07-28 07:15:00|970.24|967.84|968.54|966.14|971.83|969.43|968.54|966.14|0
1658992800000|2022-07-28 07:20:00|968.67|966.27|971.59|969.19|971.59|969.19|967.08|964.68|0
1658993100000|2022-07-28 07:25:00|971.46|969.06|972.43|970.03|972.43|970.03|970|967.6|0
1658993400000|2022-07-28 07:30:00|972.19|969.79|973.16|970.76|975.35|972.95|972.07|969.67|0
1658993700000|2022-07-28 07:35:00|973.4|971|974.38|971.98|974.38|971.98|971.94|969.54|0
1658994000000|2022-07-28 07:40:00|974.13|971.73|973.4|971|974.13|971.73|971.46|969.06|0
1658994300000|2022-07-28 07:45:00|973.16|970.76|972.8|970.4|973.4|971|971.58|969.18|0
1658994600000|2022-07-28 07:50:00|972.67|970.27|972.43|970.03|973.4|971|972.19|969.79|0
1658994900000|2022-07-28 07:55:00|972.92|970.52|973.77|971.37|974.62|972.22|972.67|970.27|0
1658995200000|2022-07-28 08:00:00|974.13|971.73|974.13|971.73|975.59|973.19|972.67|970.27|0
1658995500000|2022-07-28 08:05:00|974.38|971.98|976.85|974.45|978.31|975.91|974.13|971.73|0
1658995800000|2022-07-28 08:10:00|976.6|974.2|975.15|972.75|977.33|974.93|974.42|972.02|0
1658996100000|2022-07-28 08:15:00|975.39|972.99|974.9|972.5|976.12|973.72|973.2|970.8|0
1658996400000|2022-07-28 08:20:00|975.15|972.75|974.3|971.9|975.39|972.99|974.17|971.77|0
1658996700000|2022-07-28 08:25:00|974.66|972.26|976.49|974.09|976.85|974.45|974.66|972.26|0
1658997000000|2022-07-28 08:30:00|976.36|973.96|978.06|975.66|978.06|975.66|976.36|973.96|0
1658997300000|2022-07-28 08:35:00|977.94|975.54|978.55|976.15|978.55|976.15|977.33|974.93|0
1658997600000|2022-07-28 08:40:00|978.3|975.9|977.57|975.17|979.03|976.63|977.09|974.69|0
1658997900000|2022-07-28 08:45:00|977.33|974.93|977.57|975.17|978.06|975.66|976.6|974.2|0
1658998200000|2022-07-28 08:50:00|977.7|975.3|980.25|977.85|980.98|978.58|977.09|974.69|0
1658998500000|2022-07-28 08:55:00|980|977.6|980.25|977.85|980.86|978.46|979.52|977.12|0
1658998800000|2022-07-28 09:00:00|980|977.6|979.52|977.12|980.25|977.85|978.79|976.39|0
1658999100000|2022-07-28 09:05:00|979.76|977.36|982.19|979.79|982.19|979.79|979.4|977|0
1658999400000|2022-07-28 09:10:00|981.95|979.55|983.17|980.77|983.65|981.25|980.98|978.58|0
1658999700000|2022-07-28 09:15:00|983.41|981.01|982.44|980.04|983.65|981.25|982.19|979.79|0
1659000000000|2022-07-28 09:20:00|982.68|980.28|983.89|981.49|984.38|981.98|982.44|980.04|0
1659000300000|2022-07-28 09:25:00|983.65|981.25|982.92|980.52|983.89|981.49|981.71|979.31|0
1659000600000|2022-07-28 09:30:00|982.68|980.28|982.19|979.79|983.29|980.89|981.95|979.55|0
1659000900000|2022-07-28 09:35:00|982.43|980.03|979.27|976.87|982.56|980.16|979.03|976.63|0
1659001200000|2022-07-28 09:40:00|979.16|976.76|978.54|976.14|979.76|977.36|978.3|975.9|0
1659001500000|2022-07-28 09:45:00|978.43|976.03|978.43|976.03|978.54|976.14|976.6|974.2|0
1659001800000|2022-07-28 09:50:00|978.3|975.9|979.27|976.87|979.51|977.11|977.57|975.17|0
1659002100000|2022-07-28 09:55:00|979.03|976.63|976.84|974.44|979.03|976.63|976.72|974.32|0
1659002400000|2022-07-28 10:00:00|976.6|974.2|976.6|974.2|977.81|975.41|975.38|972.98|0
1659002700000|2022-07-28 10:05:00|976.35|973.95|977.33|974.93|977.33|974.93|975.87|973.47|0
1659003000000|2022-07-28 10:10:00|977.08|974.68|979.03|976.63|979.03|976.63|977.08|974.68|0
1659003300000|2022-07-28 10:15:00|978.78|976.38|977.32|974.92|978.78|976.38|976.84|974.44|0
1659003600000|2022-07-28 10:20:00|977.57|975.17|976.84|974.44|978.3|975.9|976.59|974.19|0
1659003900000|2022-07-28 10:25:00|976.96|974.56|975.14|972.74|977.57|975.17|974.89|972.49|0
1659004200000|2022-07-28 10:30:00|974.65|972.25|975.62|973.22|975.87|973.47|974.41|972.01|0
1659004500000|2022-07-28 10:35:00|975.87|973.47|974.16|971.76|976.84|974.44|974.05|971.65|0
1659004800000|2022-07-28 10:40:00|974.05|971.65|974.89|972.49|975.02|972.62|973.92|971.52|0
1659005100000|2022-07-28 10:45:00|975.02|972.62|975.86|973.46|976.59|974.19|975.02|972.62|0
1659005400000|2022-07-28 10:50:00|975.62|973.22|975.86|973.46|976.59|974.19|975.62|973.22|0
1659005700000|2022-07-28 10:55:00|975.62|973.22|976.11|973.71|978.05|975.65|975.5|973.1|0
1659006000000|2022-07-28 11:00:00|975.86|973.46|973.92|971.52|975.86|973.46|973.92|971.52|0
1659006300000|2022-07-28 11:05:00|974.05|971.65|973.43|971.03|974.4|972|973.19|970.79|0
1659006600000|2022-07-28 11:10:00|973.19|970.79|973.19|970.79|974.65|972.25|972.95|970.55|0
1659006900000|2022-07-28 11:15:00|973.43|971.03|972.46|970.06|973.8|971.4|972.22|969.82|0
1659007200000|2022-07-28 11:20:00|972.7|970.3|973.43|971.03|974.4|972|972.7|970.3|0
1659007500000|2022-07-28 11:25:00|973.67|971.27|973.67|971.27|974.65|972.25|972.46|970.06|0
1659007800000|2022-07-28 11:30:00|973.43|971.03|973.92|971.52|974.65|972.25|973.43|971.03|0
1659008100000|2022-07-28 11:35:00|974.16|971.76|974.16|971.76|974.4|972|973.43|971.03|0
1659008400000|2022-07-28 11:40:00|974.4|972|975.13|972.73|975.62|973.22|974.4|972|0
1659008700000|2022-07-28 11:45:00|974.89|972.49|975.37|972.97|975.37|972.97|974.4|972|0
1659009000000|2022-07-28 11:50:00|975.13|972.73|974.89|972.49|975.74|973.34|974.64|972.24|0
1659009300000|2022-07-28 11:55:00|975.13|972.73|975.13|972.73|976.1|973.7|975.13|972.73|0
1659009600000|2022-07-28 12:00:00|975.26|972.86|977.07|974.67|977.07|974.67|974.89|972.49|0
1659009900000|2022-07-28 12:05:00|976.82|974.42|977.55|975.15|978.04|975.64|976.58|974.18|0
1659010200000|2022-07-28 12:10:00|977.31|974.91|976.82|974.42|977.55|975.15|976.34|973.94|0
1659010500000|2022-07-28 12:15:00|976.95|974.55|976.95|974.55|978.17|975.77|976.34|973.94|0
1659010800000|2022-07-28 12:20:00|977.07|974.67|976.34|973.94|977.8|975.4|974.88|972.48|0
1659011100000|2022-07-28 12:25:00|976.09|973.69|975.98|973.58|976.58|974.18|975.12|972.72|0
1659011400000|2022-07-28 12:30:00|975.73|973.33|973.66|971.26|985.1|982.7|971.6|969.2|0
1659011700000|2022-07-28 12:35:00|974.03|971.63|975.7|973.3|977.41|975.01|969.65|967.25|0
1659012000000|2022-07-28 12:40:00|975.46|973.06|966.83|964.43|975.46|973.06|966.21|963.81|0
1659012300000|2022-07-28 12:45:00|967.19|964.79|963.05|960.65|967.91|965.51|959.41|957.01|0
1659012600000|2022-07-28 12:50:00|963.54|961.14|962.66|960.26|965.73|963.33|959.99|957.59|0
1659012900000|2022-07-28 12:55:00|962.91|960.51|967.53|965.13|969.23|966.83|962.91|960.51|0
1659013200000|2022-07-28 13:00:00|967.41|965.01|969.12|966.72|970.7|968.3|966.8|964.4|0
1659013500000|2022-07-28 13:05:00|968.99|966.59|968.02|965.62|970.45|968.05|966.56|964.16|0
1659013800000|2022-07-28 13:10:00|968.26|965.86|964.37|961.97|968.75|966.35|963.88|961.48|0
1659014100000|2022-07-28 13:15:00|964.61|962.21|961.2|958.8|965.34|962.94|960.96|958.56|0
1659014400000|2022-07-28 13:20:00|961.69|959.29|960.23|957.83|961.93|959.53|959.5|957.1|0
1659014700000|2022-07-28 13:25:00|960.47|958.07|957.8|955.4|961.93|959.53|955.61|953.21|0
1659015000000|2022-07-28 13:30:00|956.83|954.43|954.41|952.01|957.56|955.16|948.81|946.41|0
1659015300000|2022-07-28 13:35:00|953.93|951.53|957.21|954.81|957.57|955.17|949.8|947.4|0
1659015600000|2022-07-28 13:40:00|957.57|955.17|971.93|969.53|972.41|970.01|955.76|953.36|0
1659015900000|2022-07-28 13:45:00|972.17|969.77|977.94|975.54|982.65|980.25|971.19|968.79|0
1659016200000|2022-07-28 13:50:00|978.19|975.79|988.66|986.26|992.07|989.67|976.97|974.57|0
1659016500000|2022-07-28 13:55:00|988.9|986.5|982.57|980.17|989.39|986.99|980.86|978.46|0
1659016800000|2022-07-28 14:00:00|982.32|979.92|978.43|976.03|982.32|979.92|976|973.6|0
1659017100000|2022-07-28 14:05:00|979.65|977.25|986.95|984.55|990.36|987.96|977.7|975.3|0
1659017400000|2022-07-28 14:10:00|985.98|983.58|986.46|984.06|991.33|988.93|982.81|980.41|0
1659017700000|2022-07-28 14:15:00|986.71|984.31|986.34|983.94|988.4|986|981.59|979.19|0
1659018000000|2022-07-28 14:20:00|985.97|983.57|989.13|986.73|994.01|991.61|984.75|982.35|0
1659018300000|2022-07-28 14:25:00|989.38|986.98|988.16|985.76|994.25|991.85|986.21|983.81|0
1659018600000|2022-07-28 14:30:00|988.89|986.49|987.84|985.44|992.72|990.32|986.21|983.81|0
1659018900000|2022-07-28 14:35:00|987.35|984.95|980.05|977.65|987.35|984.95|977.13|974.73|0
1659019200000|2022-07-28 14:40:00|980.78|978.38|978.52|976.12|984.12|981.72|978.52|976.12|0
1659019500000|2022-07-28 14:45:00|978.03|975.63|967.08|964.68|979.25|976.85|966.84|964.44|0
1659019800000|2022-07-28 14:50:00|967.33|964.93|967.19|964.79|969.03|966.63|965.14|962.74|0
1659020100000|2022-07-28 14:55:00|968.16|965.76|961.11|958.71|968.41|966.01|960.87|958.47|0
1659020400000|2022-07-28 15:00:00|960.87|958.47|957.8|955.4|962.57|960.17|954.89|952.49|0
1659020700000|2022-07-28 15:05:00|958.04|955.64|956.59|954.19|958.04|955.64|953.67|951.27|0
1659021000000|2022-07-28 15:10:00|956.1|953.7|951.97|949.57|958.53|956.13|951.97|949.57|0
1659021300000|2022-07-28 15:15:00|951.73|949.33|952.37|949.97|954.89|952.49|950.03|947.63|0
1659021600000|2022-07-28 15:20:00|952.13|949.73|944.28|941.88|954.07|951.67|943.06|940.66|0
1659021900000|2022-07-28 15:25:00|943.79|941.39|939.63|937.23|944.52|942.12|938.66|936.26|0
1659022200000|2022-07-28 15:30:00|938.42|936.02|942.06|939.66|945.22|942.82|937.94|935.54|0
1659022500000|2022-07-28 15:35:00|941.57|939.17|941.09|938.69|944|941.6|939.39|936.99|0
1659022800000|2022-07-28 15:40:00|940.85|938.45|934.54|932.14|942.3|939.9|934.54|932.14|0
1659023100000|2022-07-28 15:45:00|934.78|932.38|935.75|933.35|938.42|936.02|933.09|930.69|0
1659023400000|2022-07-28 15:50:00|935.27|932.87|935.03|932.63|936|933.6|932.37|929.97|0
1659023700000|2022-07-28 15:55:00|935.52|933.12|940.13|937.73|940.61|938.21|934.79|932.39|0
1659024000000|2022-07-28 16:00:00|940.37|937.97|937.7|935.3|940.37|937.97|937.46|935.06|0
1659024300000|2022-07-28 16:05:00|937.46|935.06|940.12|937.72|940.85|938.45|936.97|934.57|0
1659024600000|2022-07-28 16:10:00|939.88|937.48|937.21|934.81|940.12|937.72|935.52|933.12|0
1659024900000|2022-07-28 16:15:00|936.97|934.57|942.06|939.66|942.54|940.14|936.97|934.57|0
1659025200000|2022-07-28 16:20:00|943.03|940.63|935.99|933.59|943.27|940.87|935.99|933.59|0
1659025500000|2022-07-28 16:25:00|935.75|933.35|934.79|932.39|937.69|935.29|933.58|931.18|0
1659025800000|2022-07-28 16:30:00|934.55|932.15|936.97|934.57|940.37|937.97|934.06|931.66|0
1659026100000|2022-07-28 16:35:00|937.21|934.81|935.76|933.36|938.67|936.27|934.79|932.39|0
1659026400000|2022-07-28 16:40:00|936|933.6|936.24|933.84|938.18|935.78|935.76|933.36|0
1659026700000|2022-07-28 16:45:00|936.48|934.08|936.73|934.33|937.21|934.81|933.58|931.18|0
1659027000000|2022-07-28 16:50:00|936.48|934.08|932.85|930.45|938.42|936.02|932.85|930.45|0
1659027300000|2022-07-28 16:55:00|933.09|930.69|936|933.6|936|933.6|932.61|930.21|0
1659027600000|2022-07-28 17:00:00|936.24|933.84|937.94|935.54|940.61|938.21|935.27|932.87|0
1659027900000|2022-07-28 17:05:00|938.18|935.78|935.27|932.87|939.88|937.48|935.27|932.87|0
1659028200000|2022-07-28 17:10:00|935.03|932.63|931.88|929.48|936.24|933.84|931.15|928.75|0
1659028500000|2022-07-28 17:15:00|932.12|929.72|931.94|929.54|935.03|932.63|931.39|928.99|0
1659028800000|2022-07-28 17:20:00|931.7|929.3|929.11|926.71|932.43|930.03|927.17|924.77|0
1659029100000|2022-07-28 17:25:00|928.62|926.22|926.68|924.28|929.83|927.43|926.2|923.8|0
1659029400000|2022-07-28 17:30:00|926.2|923.8|923.54|921.14|926.93|924.53|923.54|921.14|0
1659029700000|2022-07-28 17:35:00|923.29|920.89|921.87|919.47|924.02|921.62|919.42|917.02|0
1659030000000|2022-07-28 17:40:00|921.63|919.23|918.78|916.38|921.63|919.23|916.36|913.96|0
1659030300000|2022-07-28 17:45:00|919.02|916.62|916.6|914.2|920.24|917.84|916.12|913.72|0
1659030600000|2022-07-28 17:50:00|916.85|914.45|917.33|914.93|919.02|916.62|916.12|913.72|0
1659030900000|2022-07-28 17:55:00|917.09|914.69|915.15|912.75|917.09|914.69|913.22|910.82|0
1659031200000|2022-07-28 18:00:00|915.64|913.24|918.97|916.57|919.69|917.29|915.39|912.99|0
1659031500000|2022-07-28 18:05:00|919.21|916.81|921.63|919.23|922.84|920.44|918.97|916.57|0
1659031800000|2022-07-28 18:10:00|921.14|918.74|921.38|918.98|923.08|920.68|919.45|917.05|0
1659032100000|2022-07-28 18:15:00|921.63|919.23|918.72|916.32|921.63|919.23|917.27|914.87|0
1659032400000|2022-07-28 18:20:00|918.96|916.56|918.96|916.56|921.14|918.74|918.72|916.32|0
1659032700000|2022-07-28 18:25:00|918.72|916.32|919.21|916.81|920.17|917.77|918|915.6|0
1659033000000|2022-07-28 18:30:00|918.96|916.56|918.96|916.56|921.38|918.98|917.75|915.35|0
1659033300000|2022-07-28 18:35:00|918.72|916.32|917.75|915.35|919.69|917.29|917.51|915.11|0
1659033600000|2022-07-28 18:40:00|917.27|914.87|917.03|914.63|917.75|915.35|916.06|913.66|0
1659033900000|2022-07-28 18:45:00|917.27|914.87|916.54|914.14|918|915.6|916.3|913.9|0
1659034200000|2022-07-28 18:50:00|916.3|913.9|914.61|912.21|918.48|916.08|914.61|912.21|0
1659034500000|2022-07-28 18:55:00|914.37|911.97|915.34|912.94|917.51|915.11|914.13|911.73|0
1659034800000|2022-07-28 19:00:00|914.85|912.45|912.92|910.52|916.54|914.14|911.95|909.55|0
1659035100000|2022-07-28 19:05:00|912.68|910.28|914.37|911.97|917.03|914.63|909.78|907.38|0
1659035400000|2022-07-28 19:10:00|914.13|911.73|915.33|912.93|917.75|915.35|913.89|911.49|0
1659035700000|2022-07-28 19:15:00|915.09|912.69|915.58|913.18|918.96|916.56|914.61|912.21|0
1659036000000|2022-07-28 19:20:00|915.33|912.93|913.64|911.24|915.33|912.93|912.68|910.28|0
1659036300000|2022-07-28 19:25:00|913.4|911|912.92|910.52|915.33|912.93|912.43|910.03|0
1659036600000|2022-07-28 19:30:00|913.16|910.76|914.56|912.16|915.82|913.42|913.16|910.76|0
1659036900000|2022-07-28 19:35:00|914.32|911.92|917.94|915.54|920.11|917.71|913.83|911.43|0
1659037200000|2022-07-28 19:40:00|917.7|915.3|919.39|916.99|921.08|918.68|917.46|915.06|0
1659037500000|2022-07-28 19:45:00|919.87|917.47|916.25|913.85|921.32|918.92|916.01|913.61|0
1659037800000|2022-07-28 19:50:00|915.28|912.88|916.78|914.38|918.23|915.83|913.83|911.43|0
1659038100000|2022-07-28 19:55:00|917.26|914.86|917.5|914.62|920.29|917.89|915.09|912.69|0
1659038400000|2022-07-28 20:00:00|918.23|915.35|907.68|904.8|918.47|915.59|902.98|900.1|0
1659038700000|2022-07-28 20:05:00|907.2|904.32|908.4|906|908.89|906.49|904.06|901.18|0
1659039000000|2022-07-28 20:10:00|908.89|906.49|909.85|907.45|910.58|908.18|907.2|904.8|0
1659039300000|2022-07-28 20:15:00|909.09|906.29|907.04|904.24|909.81|907.01|906.43|903.63|0
1659039600000|2022-07-28 20:20:00|907.15|904.35|908.6|905.8|908.6|905.8|906.43|903.63|0
1659039900000|2022-07-28 20:25:00|908.36|905.56|905.7|902.9|909.33|906.53|905.46|902.66|0
1659040200000|2022-07-28 20:30:00|911.87|909.07|893.89|891.09|911.87|909.07|891.96|889.16|0
1659040500000|2022-07-28 20:35:00|893.77|890.97|885.71|882.91|894.13|891.33|881.38|878.58|0
1659040800000|2022-07-28 20:40:00|885.47|882.67|885.23|882.43|886.67|883.87|883.78|880.98|0
1659041100000|2022-07-28 20:45:00|885.47|882.67|883.78|880.98|886.67|883.87|882.95|880.15|0
1659041400000|2022-07-28 20:50:00|884.02|881.22|885.22|882.42|885.71|882.91|883.78|880.98|0
1659041700000|2022-07-28 20:55:00|885.47|882.67|886.55|883.75|886.79|883.99|884.39|881.59|0
1659042000000|2022-07-28 21:00:00|886.5|883.7|885.17|882.37|886.69|883.89|885.03|882.23|0
1659042300000|2022-07-28 21:05:00|884.9|882.1|886.54|883.74|886.65|883.85|884.9|882.1|0
1659042600000|2022-07-28 21:10:00|885.67|882.87|886.58|883.78|886.58|883.78|884.99|882.19|0
1659042900000|2022-07-28 21:15:00|886.61|883.81|886.64|883.84|886.88|884.08|885.91|883.11|0
1659043200000|2022-07-28 21:20:00|886.67|883.87|887.44|884.64|887.44|884.64|886.32|883.52|0
1659043500000|2022-07-28 21:25:00|887.48|884.68|888.45|885.65|888.98|886.18|887.3|884.5|0
1659043800000|2022-07-28 21:30:00|888.98|886.18|887.53|884.73|888.98|886.18|886.97|884.17|0
1659044100000|2022-07-28 21:35:00|887.57|884.77|888.16|885.36|888.27|885.47|887.53|884.73|0
1659044400000|2022-07-28 21:40:00|888.34|885.54|887.04|884.24|888.34|885.54|886.97|884.17|0
1659044700000|2022-07-28 21:45:00|887.11|884.31|887.08|884.28|887.14|884.34|886.83|884.03|0
1659045000000|2022-07-28 21:50:00|886.93|884.13|886.62|883.82|887.18|884.38|886.62|883.82|0
1659045300000|2022-07-28 21:55:00|886.55|883.75|886.16|883.36|886.69|883.89|885.53|882.73|0
1659045600000|2022-07-28 22:00:00|888.58|885.78|895.19|892.39|896.39|893.59|888.58|885.78|0
1659045900000|2022-07-28 22:05:00|894.71|891.91|892.67|889.87|895.07|892.27|892.06|889.26|0
1659046200000|2022-07-28 22:10:00|892.54|889.74|890.86|888.06|893.5|890.7|890.86|888.06|0
1659046500000|2022-07-28 22:15:00|891.1|888.3|893.5|890.7|893.74|890.94|890.86|888.06|0
1659046800000|2022-07-28 22:20:00|893.74|890.94|894.95|892.15|895.67|892.87|893.5|890.7|0
1659047100000|2022-07-28 22:25:00|894.83|892.03|893.26|890.46|894.95|892.15|893.26|890.46|0
1659047400000|2022-07-28 22:30:00|893.14|890.34|894.46|891.66|894.46|891.66|892.78|889.98|0
1659047700000|2022-07-28 22:35:00|894.22|891.42|894.94|892.14|895.19|892.39|893.5|890.7|0
1659048000000|2022-07-28 22:40:00|894.83|892.03|893.98|891.18|895.43|892.63|893.98|891.18|0
1659048300000|2022-07-28 22:45:00|894.11|891.31|896.39|893.59|896.39|893.59|894.11|891.31|0
1659048600000|2022-07-28 22:50:00|896.15|893.35|897.83|895.03|898.56|895.76|896.15|893.35|0
1659048900000|2022-07-28 22:55:00|898.07|895.27|897.35|894.55|899.04|896.24|896.39|893.59|0
1659049200000|2022-07-28 23:00:00|897.11|894.31|898.07|895.27|898.31|895.51|896.87|894.07|0
1659049500000|2022-07-28 23:05:00|897.96|895.16|898.8|896|899.28|896.48|897.83|895.03|0
1659049800000|2022-07-28 23:10:00|898.56|895.76|898.8|896|899.04|896.24|898.31|895.51|0
1659050100000|2022-07-28 23:15:00|898.31|895.51|899.28|896.48|899.76|896.96|898.07|895.27|0
1659050400000|2022-07-28 23:20:00|899.04|896.24|899.04|896.24|900|897.2|897.59|894.79|0
1659050700000|2022-07-28 23:25:00|898.79|895.99|896.14|893.34|898.79|895.99|895.9|893.1|0
1659051000000|2022-07-28 23:30:00|896.39|893.59|896.63|893.83|896.75|893.95|896.14|893.34|0
1659051300000|2022-07-28 23:35:00|896.87|894.07|896.63|893.83|897.59|894.79|895.66|892.86|0
1659051600000|2022-07-28 23:40:00|896.38|893.58|896.38|893.58|897.11|894.31|896.27|893.47|0
1659051900000|2022-07-28 23:45:00|896.14|893.34|895.66|892.86|897.11|894.31|895.42|892.62|0
1659052200000|2022-07-28 23:50:00|895.42|892.62|895.18|892.38|896.38|893.58|894.46|891.66|0
1659052500000|2022-07-28 23:55:00|895.3|892.5|896.14|893.34|896.14|893.34|894.82|892.02|0
1658966400000|2022-07-28 00:00:00|970.33|967.53|971.3|968.5|971.55|968.75|968.03|965.23|0
1658966700000|2022-07-28 00:05:00|971.06|968.26|972.03|969.23|972.28|969.48|969.36|966.56|0
1658967000000|2022-07-28 00:10:00|971.79|968.99|972.76|969.96|973.25|970.45|971.55|968.75|0
1658967300000|2022-07-28 00:15:00|973.01|970.21|973.49|970.69|973.74|970.94|972.76|969.96|0
1658967600000|2022-07-28 00:20:00|973.25|970.45|974.22|971.42|974.22|971.42|973.01|970.21|0
1658967900000|2022-07-28 00:25:00|973.98|971.18|975.93|973.13|975.93|973.13|973.01|970.21|0
1658968200000|2022-07-28 00:30:00|975.68|972.88|973.62|970.82|975.93|973.13|973.62|970.82|0
1658968500000|2022-07-28 00:35:00|973.74|970.94|974.22|971.42|974.71|971.91|973.49|970.69|0
1658968800000|2022-07-28 00:40:00|974.35|971.55|974.95|972.15|975.2|972.4|973.98|971.18|0
1658969100000|2022-07-28 00:45:00|975.2|972.4|974.22|971.42|976.17|973.37|973.98|971.18|0
1658969400000|2022-07-28 00:50:00|974.47|971.67|973.86|971.06|974.47|971.67|973|970.2|0
1658969700000|2022-07-28 00:55:00|973.73|970.93|973.49|970.69|974.1|971.3|973.25|970.45|0
1658970000000|2022-07-28 01:00:00|973.25|970.45|973.37|970.57|975.19|972.39|972.76|969.96|0
1658970300000|2022-07-28 01:05:00|973.25|970.45|972.52|969.72|973.49|970.69|972.03|969.23|0
1658970600000|2022-07-28 01:10:00|972.4|969.6|973.25|970.45|973.37|970.57|972.03|969.23|0
1658970900000|2022-07-28 01:15:00|973|970.2|972.03|969.23|973.98|971.18|971.79|968.99|0
1658971200000|2022-07-28 01:20:00|972.27|969.47|974.46|971.66|974.71|971.91|972.27|969.47|0
1658971500000|2022-07-28 01:25:00|974.59|971.79|974.22|971.42|974.71|971.91|973.73|970.93|0
1658971800000|2022-07-28 01:30:00|974.46|971.66|971.54|968.74|974.59|971.79|971.3|968.5|0
1658972100000|2022-07-28 01:35:00|971.79|968.99|972.27|969.47|973.49|970.69|971.18|968.38|0
1658972400000|2022-07-28 01:40:00|972.03|969.23|973.73|970.93|973.98|971.18|972.03|969.23|0
1658972700000|2022-07-28 01:45:00|973.49|970.69|972.76|969.96|973.97|971.17|972.27|969.47|0
1658973000000|2022-07-28 01:50:00|972.64|969.84|972.27|969.47|973|970.2|972.03|969.23|0
1658973300000|2022-07-28 01:55:00|972.03|969.23|970.69|967.89|972.51|969.71|970.32|967.52|0
1658973600000|2022-07-28 02:00:00|970.57|967.77|971.54|968.74|972.03|969.23|970.57|967.77|0
1658973900000|2022-07-28 02:05:00|971.18|968.38|971.78|968.98|972.03|969.23|970.81|968.01|0
1658974200000|2022-07-28 02:10:00|971.67|968.87|971.3|968.5|971.78|968.98|970.69|967.89|0
1658974500000|2022-07-28 02:15:00|971.18|968.38|971.18|968.38|971.54|968.74|970.81|968.01|0
1658974800000|2022-07-28 02:20:00|971.05|968.25|971.78|968.98|972.03|969.23|970.81|968.01|0
1658975100000|2022-07-28 02:25:00|971.54|968.74|971.29|968.49|971.78|968.98|971.05|968.25|0
1658975400000|2022-07-28 02:30:00|971.18|968.38|970.08|967.28|971.78|968.98|969.83|967.03|0
1658975700000|2022-07-28 02:35:00|969.96|967.16|968.5|965.7|970.08|967.28|968.13|965.33|0
1658976000000|2022-07-28 02:40:00|968.37|965.57|968.68|965.88|968.99|966.19|967.89|965.09|0
1658976300000|2022-07-28 02:45:00|968.81|966.01|969.49|966.69|969.49|966.69|968.44|965.64|0
1658976600000|2022-07-28 02:50:00|969.25|966.45|969.98|967.18|970.46|967.66|969.25|966.45|0
1658976900000|2022-07-28 02:55:00|970.1|967.3|969.86|967.06|970.46|967.66|969.73|966.93|0
1658977200000|2022-07-28 03:00:00|969.73|966.93|970.46|967.66|970.95|968.15|969.73|966.93|0
1658977500000|2022-07-28 03:05:00|970.22|967.42|970.46|967.66|970.7|967.9|970.22|967.42|0
1658977800000|2022-07-28 03:10:00|970.22|967.42|970.22|967.42|970.46|967.66|969.97|967.17|0
1658978100000|2022-07-28 03:15:00|970.46|967.66|971.43|968.63|971.68|968.88|970.46|967.66|0
1658978400000|2022-07-28 03:20:00|971.68|968.88|971.43|968.63|972.4|969.6|971.43|968.63|0
1658978700000|2022-07-28 03:25:00|971.56|968.76|971.92|969.12|972.16|969.36|971.43|968.63|0
1658979000000|2022-07-28 03:30:00|971.67|968.87|972.16|969.36|972.89|970.09|971.67|968.87|0
1658979300000|2022-07-28 03:35:00|972.53|969.73|971.8|969|972.65|969.85|971.67|968.87|0
1658979600000|2022-07-28 03:40:00|971.67|968.87|971.43|968.63|972.4|969.6|971.43|968.63|0
1658979900000|2022-07-28 03:45:00|971.31|968.51|972.89|970.09|973.13|970.33|971.31|968.51|0
1658980200000|2022-07-28 03:50:00|972.77|969.97|974.35|971.55|974.84|972.04|972.65|969.85|0
1658980500000|2022-07-28 03:55:00|974.11|971.31|974.11|971.31|974.48|971.68|973.13|970.33|0
1658980800000|2022-07-28 04:00:00|973.86|971.06|973.86|971.06|974.11|971.31|973.13|970.33|0
1658981100000|2022-07-28 04:05:00|974.1|971.3|973.62|970.82|974.1|971.3|973.62|970.82|0
1658981400000|2022-07-28 04:10:00|973.86|971.06|973.86|971.06|974.35|971.55|973.62|970.82|0
1658981700000|2022-07-28 04:15:00|974.1|971.3|974.1|971.3|974.35|971.55|973.74|970.94|0
1658982000000|2022-07-28 04:20:00|973.86|971.06|973.86|971.06|974.1|971.3|973.62|970.82|0
1658982300000|2022-07-28 04:25:00|973.62|970.82|973.62|970.82|974.1|971.3|973.62|970.82|0
1658982600000|2022-07-28 04:30:00|974.59|971.79|974.1|971.3|975.32|972.52|973.62|970.82|0
1658982900000|2022-07-28 04:35:00|974.23|971.43|973.62|970.82|974.35|971.55|973.13|970.33|0
1658983200000|2022-07-28 04:40:00|973.5|970.7|973.37|970.57|973.86|971.06|973.13|970.33|0
1658983500000|2022-07-28 04:45:00|973.13|970.33|973.13|970.33|973.62|970.82|972.89|970.09|0
1658983800000|2022-07-28 04:50:00|972.89|970.09|973.37|970.57|973.62|970.82|972.89|970.09|0
1658984100000|2022-07-28 04:55:00|973.13|970.33|973.61|970.81|973.61|970.81|973.13|970.33|0
1658984400000|2022-07-28 05:00:00|973.37|970.57|973.37|970.57|974.1|971.3|973.37|970.57|0
1658984700000|2022-07-28 05:05:00|973.5|970.7|975.07|972.27|975.07|972.27|973.37|970.57|0
1658985000000|2022-07-28 05:10:00|974.96|972.16|975.32|972.52|975.32|972.52|974.59|971.79|0
1658985300000|2022-07-28 05:15:00|975.07|972.27|975.32|972.52|975.32|972.52|975.07|972.27|0
1658985600000|2022-07-28 05:20:00|975.56|972.76|975.32|972.52|975.56|972.76|975.07|972.27|0
1658985900000|2022-07-28 05:25:00|975.07|972.27|975.32|972.52|975.56|972.76|974.83|972.03|0
1658986200000|2022-07-28 05:30:00|975.07|972.27|973.61|970.81|975.07|972.27|973.37|970.57|0
1658986500000|2022-07-28 05:35:00|973.37|970.57|974.1|971.3|974.34|971.54|973.37|970.57|0
1658986800000|2022-07-28 05:40:00|973.86|971.06|972.88|970.08|974.1|971.3|972.88|970.08|0
1658987100000|2022-07-28 05:45:00|973.13|970.33|971.79|968.99|973.37|970.57|971.67|968.87|0
1658987400000|2022-07-28 05:50:00|972.15|969.35|972.15|969.35|972.39|969.59|971.91|969.11|0
1658987700000|2022-07-28 05:55:00|972.28|969.48|971.91|969.11|972.88|970.08|971.42|968.62|0
1658988000000|2022-07-28 06:00:00|971.66|968.86|969.72|966.92|971.91|969.11|969.48|966.68|0
1658988300000|2022-07-28 06:05:00|969.96|967.16|970.45|967.65|971.66|968.86|969.72|966.92|0
1658988600000|2022-07-28 06:10:00|970.33|967.53|970.2|967.4|970.93|968.13|969.72|966.92|0
1658988900000|2022-07-28 06:15:00|969.96|967.16|968.75|965.95|970.2|967.4|968.39|965.59|0
1658989200000|2022-07-28 06:20:00|968.99|966.19|968.5|965.7|969.96|967.16|967.29|964.49|0
1658989500000|2022-07-28 06:25:00|968.26|965.46|969.47|966.67|970.2|967.4|968.26|965.46|0
1658989800000|2022-07-28 06:30:00|969.6|966.8|970.2|967.4|970.45|967.65|968.5|965.7|0
1658990100000|2022-07-28 06:35:00|969.96|967.16|968.02|965.22|970.57|967.77|968.02|965.22|0
1658990400000|2022-07-28 06:40:00|967.77|964.97|968.99|966.19|969.23|966.43|967.77|964.97|0
1658990700000|2022-07-28 06:45:00|969.23|966.43|970.2|967.4|971.18|968.38|969.23|966.43|0
1658991000000|2022-07-28 06:50:00|970.33|967.53|971.66|968.86|971.9|969.1|970.2|967.4|0
1658991300000|2022-07-28 06:55:00|971.9|969.1|971.17|968.37|971.9|969.1|970.69|967.89|0
1658991600000|2022-07-28 07:00:00|971.66|968.86|973.49|970.69|974.82|972.02|970.93|968.13|0
1658991900000|2022-07-28 07:05:00|972.92|970.52|972.68|970.28|973.89|971.49|972.43|970.03|0
1658992200000|2022-07-28 07:10:00|972.43|970.03|970.13|967.73|972.43|970.03|969.76|967.36|0
1658992500000|2022-07-28 07:15:00|970.24|967.84|968.54|966.14|971.83|969.43|968.54|966.14|0
1658992800000|2022-07-28 07:20:00|968.67|966.27|971.59|969.19|971.59|969.19|967.08|964.68|0
1658993100000|2022-07-28 07:25:00|971.46|969.06|972.43|970.03|972.43|970.03|970|967.6|0
1658993400000|2022-07-28 07:30:00|972.19|969.79|973.16|970.76|975.35|972.95|972.07|969.67|0
1658993700000|2022-07-28 07:35:00|973.4|971|974.38|971.98|974.38|971.98|971.94|969.54|0
1658994000000|2022-07-28 07:40:00|974.13|971.73|973.4|971|974.13|971.73|971.46|969.06|0
1658994300000|2022-07-28 07:45:00|973.16|970.76|972.8|970.4|973.4|971|971.58|969.18|0
1658994600000|2022-07-28 07:50:00|972.67|970.27|972.43|970.03|973.4|971|972.19|969.79|0
1658994900000|2022-07-28 07:55:00|972.92|970.52|973.77|971.37|974.62|972.22|972.67|970.27|0
1658995200000|2022-07-28 08:00:00|974.13|971.73|974.13|971.73|975.59|973.19|972.67|970.27|0
1658995500000|2022-07-28 08:05:00|974.38|971.98|976.85|974.45|978.31|975.91|974.13|971.73|0
1658995800000|2022-07-28 08:10:00|976.6|974.2|975.15|972.75|977.33|974.93|974.42|972.02|0
1658996100000|2022-07-28 08:15:00|975.39|972.99|974.9|972.5|976.12|973.72|973.2|970.8|0
1658996400000|2022-07-28 08:20:00|975.15|972.75|974.3|971.9|975.39|972.99|974.17|971.77|0
1658996700000|2022-07-28 08:25:00|974.66|972.26|976.49|974.09|976.85|974.45|974.66|972.26|0
1658997000000|2022-07-28 08:30:00|976.36|973.96|978.06|975.66|978.06|975.66|976.36|973.96|0
1658997300000|2022-07-28 08:35:00|977.94|975.54|978.55|976.15|978.55|976.15|977.33|974.93|0
1658997600000|2022-07-28 08:40:00|978.3|975.9|977.57|975.17|979.03|976.63|977.09|974.69|0
1658997900000|2022-07-28 08:45:00|977.33|974.93|977.57|975.17|978.06|975.66|976.6|974.2|0
1658998200000|2022-07-28 08:50:00|977.7|975.3|980.25|977.85|980.98|978.58|977.09|974.69|0
1658998500000|2022-07-28 08:55:00|980|977.6|980.25|977.85|980.86|978.46|979.52|977.12|0
1658998800000|2022-07-28 09:00:00|980|977.6|979.52|977.12|980.25|977.85|978.79|976.39|0
1658999100000|2022-07-28 09:05:00|979.76|977.36|982.19|979.79|982.19|979.79|979.4|977|0
1658999400000|2022-07-28 09:10:00|981.95|979.55|983.17|980.77|983.65|981.25|980.98|978.58|0
1658999700000|2022-07-28 09:15:00|983.41|981.01|982.44|980.04|983.65|981.25|982.19|979.79|0
1659000000000|2022-07-28 09:20:00|982.68|980.28|983.89|981.49|984.38|981.98|982.44|980.04|0
1659000300000|2022-07-28 09:25:00|983.65|981.25|982.92|980.52|983.89|981.49|981.71|979.31|0
1659000600000|2022-07-28 09:30:00|982.68|980.28|982.19|979.79|983.29|980.89|981.95|979.55|0
1659000900000|2022-07-28 09:35:00|982.43|980.03|979.27|976.87|982.56|980.16|979.03|976.63|0
1659001200000|2022-07-28 09:40:00|979.16|976.76|978.54|976.14|979.76|977.36|978.3|975.9|0
1659001500000|2022-07-28 09:45:00|978.43|976.03|978.43|976.03|978.54|976.14|976.6|974.2|0
1659001800000|2022-07-28 09:50:00|978.3|975.9|979.27|976.87|979.51|977.11|977.57|975.17|0
1659002100000|2022-07-28 09:55:00|979.03|976.63|976.84|974.44|979.03|976.63|976.72|974.32|0
1659002400000|2022-07-28 10:00:00|976.6|974.2|976.6|974.2|977.81|975.41|975.38|972.98|0
1659002700000|2022-07-28 10:05:00|976.35|973.95|977.33|974.93|977.33|974.93|975.87|973.47|0
1659003000000|2022-07-28 10:10:00|977.08|974.68|979.03|976.63|979.03|976.63|977.08|974.68|0
1659003300000|2022-07-28 10:15:00|978.78|976.38|977.32|974.92|978.78|976.38|976.84|974.44|0
1659003600000|2022-07-28 10:20:00|977.57|975.17|976.84|974.44|978.3|975.9|976.59|974.19|0
1659003900000|2022-07-28 10:25:00|976.96|974.56|975.14|972.74|977.57|975.17|974.89|972.49|0
1659004200000|2022-07-28 10:30:00|974.65|972.25|975.62|973.22|975.87|973.47|974.41|972.01|0
1659004500000|2022-07-28 10:35:00|975.87|973.47|974.16|971.76|976.84|974.44|974.05|971.65|0
1659004800000|2022-07-28 10:40:00|974.05|971.65|974.89|972.49|975.02|972.62|973.92|971.52|0
1659005100000|2022-07-28 10:45:00|975.02|972.62|975.86|973.46|976.59|974.19|975.02|972.62|0
1659005400000|2022-07-28 10:50:00|975.62|973.22|975.86|973.46|976.59|974.19|975.62|973.22|0
1659005700000|2022-07-28 10:55:00|975.62|973.22|976.11|973.71|978.05|975.65|975.5|973.1|0
1659006000000|2022-07-28 11:00:00|975.86|973.46|973.92|971.52|975.86|973.46|973.92|971.52|0
1659006300000|2022-07-28 11:05:00|974.05|971.65|973.43|971.03|974.4|972|973.19|970.79|0
1659006600000|2022-07-28 11:10:00|973.19|970.79|973.19|970.79|974.65|972.25|972.95|970.55|0
1659006900000|2022-07-28 11:15:00|973.43|971.03|972.46|970.06|973.8|971.4|972.22|969.82|0
1659007200000|2022-07-28 11:20:00|972.7|970.3|973.43|971.03|974.4|972|972.7|970.3|0
1659007500000|2022-07-28 11:25:00|973.67|971.27|973.67|971.27|974.65|972.25|972.46|970.06|0
1659007800000|2022-07-28 11:30:00|973.43|971.03|973.92|971.52|974.65|972.25|973.43|971.03|0
1659008100000|2022-07-28 11:35:00|974.16|971.76|974.16|971.76|974.4|972|973.43|971.03|0
1659008400000|2022-07-28 11:40:00|974.4|972|975.13|972.73|975.62|973.22|974.4|972|0
1659008700000|2022-07-28 11:45:00|974.89|972.49|975.37|972.97|975.37|972.97|974.4|972|0
1659009000000|2022-07-28 11:50:00|975.13|972.73|974.89|972.49|975.74|973.34|974.64|972.24|0
1659009300000|2022-07-28 11:55:00|975.13|972.73|975.13|972.73|976.1|973.7|975.13|972.73|0
1659009600000|2022-07-28 12:00:00|975.26|972.86|977.07|974.67|977.07|974.67|974.89|972.49|0
1659009900000|2022-07-28 12:05:00|976.82|974.42|977.55|975.15|978.04|975.64|976.58|974.18|0
1659010200000|2022-07-28 12:10:00|977.31|974.91|976.82|974.42|977.55|975.15|976.34|973.94|0
1659010500000|2022-07-28 12:15:00|976.95|974.55|976.95|974.55|978.17|975.77|976.34|973.94|0
1659010800000|2022-07-28 12:20:00|977.07|974.67|976.34|973.94|977.8|975.4|974.88|972.48|0
1659011100000|2022-07-28 12:25:00|976.09|973.69|975.98|973.58|976.58|974.18|975.12|972.72|0
1659011400000|2022-07-28 12:30:00|975.73|973.33|973.66|971.26|985.1|982.7|971.6|969.2|0
1659011700000|2022-07-28 12:35:00|974.03|971.63|975.7|973.3|977.41|975.01|969.65|967.25|0
1659012000000|2022-07-28 12:40:00|975.46|973.06|966.83|964.43|975.46|973.06|966.21|963.81|0
1659012300000|2022-07-28 12:45:00|967.19|964.79|963.05|960.65|967.91|965.51|959.41|957.01|0
1659012600000|2022-07-28 12:50:00|963.54|961.14|962.66|960.26|965.73|963.33|959.99|957.59|0
1659012900000|2022-07-28 12:55:00|962.91|960.51|967.53|965.13|969.23|966.83|962.91|960.51|0
1659013200000|2022-07-28 13:00:00|967.41|965.01|969.12|966.72|970.7|968.3|966.8|964.4|0
1659013500000|2022-07-28 13:05:00|968.99|966.59|968.02|965.62|970.45|968.05|966.56|964.16|0
1659013800000|2022-07-28 13:10:00|968.26|965.86|964.37|961.97|968.75|966.35|963.88|961.48|0
1659014100000|2022-07-28 13:15:00|964.61|962.21|961.2|958.8|965.34|962.94|960.96|958.56|0
1659014400000|2022-07-28 13:20:00|961.69|959.29|960.23|957.83|961.93|959.53|959.5|957.1|0
1659014700000|2022-07-28 13:25:00|960.47|958.07|957.8|955.4|961.93|959.53|955.61|953.21|0
1659015000000|2022-07-28 13:30:00|956.83|954.43|954.41|952.01|957.56|955.16|948.81|946.41|0
1659015300000|2022-07-28 13:35:00|953.93|951.53|957.21|954.81|957.57|955.17|949.8|947.4|0
1659015600000|2022-07-28 13:40:00|957.57|955.17|971.93|969.53|972.41|970.01|955.76|953.36|0
1659015900000|2022-07-28 13:45:00|972.17|969.77|977.94|975.54|982.65|980.25|971.19|968.79|0
1659016200000|2022-07-28 13:50:00|978.19|975.79|988.66|986.26|992.07|989.67|976.97|974.57|0
1659016500000|2022-07-28 13:55:00|988.9|986.5|982.57|980.17|989.39|986.99|980.86|978.46|0
1659016800000|2022-07-28 14:00:00|982.32|979.92|978.43|976.03|982.32|979.92|976|973.6|0
1659017100000|2022-07-28 14:05:00|979.65|977.25|986.95|984.55|990.36|987.96|977.7|975.3|0
1659017400000|2022-07-28 14:10:00|985.98|983.58|986.46|984.06|991.33|988.93|982.81|980.41|0
1659017700000|2022-07-28 14:15:00|986.71|984.31|986.34|983.94|988.4|986|981.59|979.19|0
1659018000000|2022-07-28 14:20:00|985.97|983.57|989.13|986.73|994.01|991.61|984.75|982.35|0
1659018300000|2022-07-28 14:25:00|989.38|986.98|988.16|985.76|994.25|991.85|986.21|983.81|0
1659018600000|2022-07-28 14:30:00|988.89|986.49|987.84|985.44|992.72|990.32|986.21|983.81|0
1659018900000|2022-07-28 14:35:00|987.35|984.95|980.05|977.65|987.35|984.95|977.13|974.73|0
1659019200000|2022-07-28 14:40:00|980.78|978.38|978.52|976.12|984.12|981.72|978.52|976.12|0
1659019500000|2022-07-28 14:45:00|978.03|975.63|967.08|964.68|979.25|976.85|966.84|964.44|0
1659019800000|2022-07-28 14:50:00|967.33|964.93|967.19|964.79|969.03|966.63|965.14|962.74|0
1659020100000|2022-07-28 14:55:00|968.16|965.76|961.11|958.71|968.41|966.01|960.87|958.47|0
1659020400000|2022-07-28 15:00:00|960.87|958.47|957.8|955.4|962.57|960.17|954.89|952.49|0
1659020700000|2022-07-28 15:05:00|958.04|955.64|956.59|954.19|958.04|955.64|953.67|951.27|0
1659021000000|2022-07-28 15:10:00|956.1|953.7|951.97|949.57|958.53|956.13|951.97|949.57|0
1659021300000|2022-07-28 15:15:00|951.73|949.33|952.37|949.97|954.89|952.49|950.03|947.63|0
1659021600000|2022-07-28 15:20:00|952.13|949.73|944.28|941.88|954.07|951.67|943.06|940.66|0
1659021900000|2022-07-28 15:25:00|943.79|941.39|939.63|937.23|944.52|942.12|938.66|936.26|0
1659022200000|2022-07-28 15:30:00|938.42|936.02|942.06|939.66|945.22|942.82|937.94|935.54|0
1659022500000|2022-07-28 15:35:00|941.57|939.17|941.09|938.69|944|941.6|939.39|936.99|0
1659022800000|2022-07-28 15:40:00|940.85|938.45|934.54|932.14|942.3|939.9|934.54|932.14|0
1659023100000|2022-07-28 15:45:00|934.78|932.38|935.75|933.35|938.42|936.02|933.09|930.69|0
1659023400000|2022-07-28 15:50:00|935.27|932.87|935.03|932.63|936|933.6|932.37|929.97|0
1659023700000|2022-07-28 15:55:00|935.52|933.12|940.13|937.73|940.61|938.21|934.79|932.39|0
1659024000000|2022-07-28 16:00:00|940.37|937.97|937.7|935.3|940.37|937.97|937.46|935.06|0
1659024300000|2022-07-28 16:05:00|937.46|935.06|940.12|937.72|940.85|938.45|936.97|934.57|0
1659024600000|2022-07-28 16:10:00|939.88|937.48|937.21|934.81|940.12|937.72|935.52|933.12|0
1659024900000|2022-07-28 16:15:00|936.97|934.57|942.06|939.66|942.54|940.14|936.97|934.57|0
1659025200000|2022-07-28 16:20:00|943.03|940.63|935.99|933.59|943.27|940.87|935.99|933.59|0
1659025500000|2022-07-28 16:25:00|935.75|933.35|934.79|932.39|937.69|935.29|933.58|931.18|0
1659025800000|2022-07-28 16:30:00|934.55|932.15|936.97|934.57|940.37|937.97|934.06|931.66|0
1659026100000|2022-07-28 16:35:00|937.21|934.81|935.76|933.36|938.67|936.27|934.79|932.39|0
1659026400000|2022-07-28 16:40:00|936|933.6|936.24|933.84|938.18|935.78|935.76|933.36|0
1659026700000|2022-07-28 16:45:00|936.48|934.08|936.73|934.33|937.21|934.81|933.58|931.18|0
1659027000000|2022-07-28 16:50:00|936.48|934.08|932.85|930.45|938.42|936.02|932.85|930.45|0
1659027300000|2022-07-28 16:55:00|933.09|930.69|936|933.6|936|933.6|932.61|930.21|0
1659027600000|2022-07-28 17:00:00|936.24|933.84|937.94|935.54|940.61|938.21|935.27|932.87|0
1659027900000|2022-07-28 17:05:00|938.18|935.78|935.27|932.87|939.88|937.48|935.27|932.87|0
1659028200000|2022-07-28 17:10:00|935.03|932.63|931.88|929.48|936.24|933.84|931.15|928.75|0
1659028500000|2022-07-28 17:15:00|932.12|929.72|931.94|929.54|935.03|932.63|931.39|928.99|0
1659028800000|2022-07-28 17:20:00|931.7|929.3|929.11|926.71|932.43|930.03|927.17|924.77|0
1659029100000|2022-07-28 17:25:00|928.62|926.22|926.68|924.28|929.83|927.43|926.2|923.8|0
1659029400000|2022-07-28 17:30:00|926.2|923.8|923.54|921.14|926.93|924.53|923.54|921.14|0
1659029700000|2022-07-28 17:35:00|923.29|920.89|921.87|919.47|924.02|921.62|919.42|917.02|0
1659030000000|2022-07-28 17:40:00|921.63|919.23|918.78|916.38|921.63|919.23|916.36|913.96|0
1659030300000|2022-07-28 17:45:00|919.02|916.62|916.6|914.2|920.24|917.84|916.12|913.72|0
1659030600000|2022-07-28 17:50:00|916.85|914.45|917.33|914.93|919.02|916.62|916.12|913.72|0
1659030900000|2022-07-28 17:55:00|917.09|914.69|915.15|912.75|917.09|914.69|913.22|910.82|0
1659031200000|2022-07-28 18:00:00|915.64|913.24|918.97|916.57|919.69|917.29|915.39|912.99|0
1659031500000|2022-07-28 18:05:00|919.21|916.81|921.63|919.23|922.84|920.44|918.97|916.57|0
1659031800000|2022-07-28 18:10:00|921.14|918.74|921.38|918.98|923.08|920.68|919.45|917.05|0
1659032100000|2022-07-28 18:15:00|921.63|919.23|918.72|916.32|921.63|919.23|917.27|914.87|0
1659032400000|2022-07-28 18:20:00|918.96|916.56|918.96|916.56|921.14|918.74|918.72|916.32|0
1659032700000|2022-07-28 18:25:00|918.72|916.32|919.21|916.81|920.17|917.77|918|915.6|0
1659033000000|2022-07-28 18:30:00|918.96|916.56|918.96|916.56|921.38|918.98|917.75|915.35|0
1659033300000|2022-07-28 18:35:00|918.72|916.32|917.75|915.35|919.69|917.29|917.51|915.11|0
1659033600000|2022-07-28 18:40:00|917.27|914.87|917.03|914.63|917.75|915.35|916.06|913.66|0
1659033900000|2022-07-28 18:45:00|917.27|914.87|916.54|914.14|918|915.6|916.3|913.9|0
1659034200000|2022-07-28 18:50:00|916.3|913.9|914.61|912.21|918.48|916.08|914.61|912.21|0
1659034500000|2022-07-28 18:55:00|914.37|911.97|915.34|912.94|917.51|915.11|914.13|911.73|0
1659034800000|2022-07-28 19:00:00|914.85|912.45|912.92|910.52|916.54|914.14|911.95|909.55|0
1659035100000|2022-07-28 19:05:00|912.68|910.28|914.37|911.97|917.03|914.63|909.78|907.38|0
1659035400000|2022-07-28 19:10:00|914.13|911.73|915.33|912.93|917.75|915.35|913.89|911.49|0
1659035700000|2022-07-28 19:15:00|915.09|912.69|915.58|913.18|918.96|916.56|914.61|912.21|0
1659036000000|2022-07-28 19:20:00|915.33|912.93|913.64|911.24|915.33|912.93|912.68|910.28|0
1659036300000|2022-07-28 19:25:00|913.4|911|912.92|910.52|915.33|912.93|912.43|910.03|0
1659036600000|2022-07-28 19:30:00|913.16|910.76|914.56|912.16|915.82|913.42|913.16|910.76|0
1659036900000|2022-07-28 19:35:00|914.32|911.92|917.94|915.54|920.11|917.71|913.83|911.43|0
1659037200000|2022-07-28 19:40:00|917.7|915.3|919.39|916.99|921.08|918.68|917.46|915.06|0
1659037500000|2022-07-28 19:45:00|919.87|917.47|916.25|913.85|921.32|918.92|916.01|913.61|0
1659037800000|2022-07-28 19:50:00|915.28|912.88|916.78|914.38|918.23|915.83|913.83|911.43|0
1659038100000|2022-07-28 19:55:00|917.26|914.86|917.5|914.62|920.29|917.89|915.09|912.69|0
1659038400000|2022-07-28 20:00:00|918.23|915.35|907.68|904.8|918.47|915.59|902.98|900.1|0
1659038700000|2022-07-28 20:05:00|907.2|904.32|908.4|906|908.89|906.49|904.06|901.18|0
1659039000000|2022-07-28 20:10:00|908.89|906.49|909.85|907.45|910.58|908.18|907.2|904.8|0
1659039300000|2022-07-28 20:15:00|909.09|906.29|907.04|904.24|909.81|907.01|906.43|903.63|0
1659039600000|2022-07-28 20:20:00|907.15|904.35|908.6|905.8|908.6|905.8|906.43|903.63|0
1659039900000|2022-07-28 20:25:00|908.36|905.56|905.7|902.9|909.33|906.53|905.46|902.66|0
1659040200000|2022-07-28 20:30:00|911.87|909.07|893.89|891.09|911.87|909.07|891.96|889.16|0
1659040500000|2022-07-28 20:35:00|893.77|890.97|885.71|882.91|894.13|891.33|881.38|878.58|0
1659040800000|2022-07-28 20:40:00|885.47|882.67|885.23|882.43|886.67|883.87|883.78|880.98|0
1659041100000|2022-07-28 20:45:00|885.47|882.67|883.78|880.98|886.67|883.87|882.95|880.15|0
1659041400000|2022-07-28 20:50:00|884.02|881.22|885.22|882.42|885.71|882.91|883.78|880.98|0
1659041700000|2022-07-28 20:55:00|885.47|882.67|886.55|883.75|886.79|883.99|884.39|881.59|0
1659042000000|2022-07-28 21:00:00|886.5|883.7|885.17|882.37|886.69|883.89|885.03|882.23|0
1659042300000|2022-07-28 21:05:00|884.9|882.1|886.54|883.74|886.65|883.85|884.9|882.1|0
1659042600000|2022-07-28 21:10:00|885.67|882.87|886.58|883.78|886.58|883.78|884.99|882.19|0
1659042900000|2022-07-28 21:15:00|886.61|883.81|886.64|883.84|886.88|884.08|885.91|883.11|0
1659043200000|2022-07-28 21:20:00|886.67|883.87|887.44|884.64|887.44|884.64|886.32|883.52|0
1659043500000|2022-07-28 21:25:00|887.48|884.68|888.45|885.65|888.98|886.18|887.3|884.5|0
1659043800000|2022-07-28 21:30:00|888.98|886.18|887.53|884.73|888.98|886.18|886.97|884.17|0
1659044100000|2022-07-28 21:35:00|887.57|884.77|888.16|885.36|888.27|885.47|887.53|884.73|0
1659044400000|2022-07-28 21:40:00|888.34|885.54|887.04|884.24|888.34|885.54|886.97|884.17|0
1659044700000|2022-07-28 21:45:00|887.11|884.31|887.08|884.28|887.14|884.34|886.83|884.03|0
1659045000000|2022-07-28 21:50:00|886.93|884.13|886.62|883.82|887.18|884.38|886.62|883.82|0
1659045300000|2022-07-28 21:55:00|886.55|883.75|886.16|883.36|886.69|883.89|885.53|882.73|0
1659045600000|2022-07-28 22:00:00|888.58|885.78|895.19|892.39|896.39|893.59|888.58|885.78|0
1659045900000|2022-07-28 22:05:00|894.71|891.91|892.67|889.87|895.07|892.27|892.06|889.26|0
1659046200000|2022-07-28 22:10:00|892.54|889.74|890.86|888.06|893.5|890.7|890.86|888.06|0
1659046500000|2022-07-28 22:15:00|891.1|888.3|893.5|890.7|893.74|890.94|890.86|888.06|0
1659046800000|2022-07-28 22:20:00|893.74|890.94|894.95|892.15|895.67|892.87|893.5|890.7|0
1659047100000|2022-07-28 22:25:00|894.83|892.03|893.26|890.46|894.95|892.15|893.26|890.46|0
1659047400000|2022-07-28 22:30:00|893.14|890.34|894.46|891.66|894.46|891.66|892.78|889.98|0
1659047700000|2022-07-28 22:35:00|894.22|891.42|894.94|892.14|895.19|892.39|893.5|890.7|0
1659048000000|2022-07-28 22:40:00|894.83|892.03|893.98|891.18|895.43|892.63|893.98|891.18|0
1659048300000|2022-07-28 22:45:00|894.11|891.31|896.39|893.59|896.39|893.59|894.11|891.31|0
1659048600000|2022-07-28 22:50:00|896.15|893.35|897.83|895.03|898.56|895.76|896.15|893.35|0
1659048900000|2022-07-28 22:55:00|898.07|895.27|897.35|894.55|899.04|896.24|896.39|893.59|0
1659049200000|2022-07-28 23:00:00|897.11|894.31|898.07|895.27|898.31|895.51|896.87|894.07|0
1659049500000|2022-07-28 23:05:00|897.96|895.16|898.8|896|899.28|896.48|897.83|895.03|0
1659049800000|2022-07-28 23:10:00|898.56|895.76|898.8|896|899.04|896.24|898.31|895.51|0
1659050100000|2022-07-28 23:15:00|898.31|895.51|899.28|896.48|899.76|896.96|898.07|895.27|0
1659050400000|2022-07-28 23:20:00|899.04|896.24|899.04|896.24|900|897.2|897.59|894.79|0
1659050700000|2022-07-28 23:25:00|898.79|895.99|896.14|893.34|898.79|895.99|895.9|893.1|0
1659051000000|2022-07-28 23:30:00|896.39|893.59|896.63|893.83|896.75|893.95|896.14|893.34|0
1659051300000|2022-07-28 23:35:00|896.87|894.07|896.63|893.83|897.59|894.79|895.66|892.86|0
1659051600000|2022-07-28 23:40:00|896.38|893.58|896.38|893.58|897.11|894.31|896.27|893.47|0
1659051900000|2022-07-28 23:45:00|896.14|893.34|895.66|892.86|897.11|894.31|895.42|892.62|0
1659052200000|2022-07-28 23:50:00|895.42|892.62|895.18|892.38|896.38|893.58|894.46|891.66|0
1659052500000|2022-07-28 23:55:00|895.3|892.5|896.14|893.34|896.14|893.34|894.82|892.02|0
1659052800000|2022-07-29 00:00:00|896.38|893.58|897.95|895.15|898.92|896.12|896.38|893.58|0
1659053100000|2022-07-29 00:05:00|897.59|894.79|895.9|893.1|898.55|895.75|895.78|892.98|0
1659053400000|2022-07-29 00:10:00|895.66|892.86|895.9|893.1|896.62|893.82|894.45|891.65|0
1659053700000|2022-07-29 00:15:00|895.66|892.86|896.12|893.32|896.85|894.05|894.92|892.12|0
1659054000000|2022-07-29 00:20:00|896.61|893.81|896.61|893.81|897.22|894.42|896.12|893.32|0
1659054300000|2022-07-29 00:25:00|896.85|894.05|898.06|895.26|898.3|895.5|896.61|893.81|0
1659054600000|2022-07-29 00:30:00|897.81|895.01|897.33|894.53|898.3|895.5|897.09|894.29|0
1659054900000|2022-07-29 00:35:00|897.57|894.77|896.36|893.56|897.81|895.01|896.36|893.56|0
1659055200000|2022-07-29 00:40:00|896.61|893.81|898.3|895.5|898.78|895.98|896.36|893.56|0
1659055500000|2022-07-29 00:45:00|897.81|895.01|899.02|896.22|899.26|896.46|897.7|894.9|0
1659055800000|2022-07-29 00:50:00|898.78|895.98|898.29|895.49|899.02|896.22|897.21|894.41|0
1659056100000|2022-07-29 00:55:00|898.05|895.25|898.05|895.25|898.29|895.49|897.33|894.53|0
1659056400000|2022-07-29 01:00:00|898.29|895.49|898.29|895.49|899.02|896.22|897.57|894.77|0
1659056700000|2022-07-29 01:05:00|898.42|895.62|897.09|894.29|898.54|895.74|897.09|894.29|0
1659057000000|2022-07-29 01:10:00|897.33|894.53|896.12|893.32|897.81|895.01|896.12|893.32|0
1659057300000|2022-07-29 01:15:00|895.88|893.08|895.88|893.08|896.97|894.17|894.67|891.87|0
1659057600000|2022-07-29 01:20:00|896|893.2|895.76|892.96|896.36|893.56|894.19|891.39|0
1659057900000|2022-07-29 01:25:00|895.88|893.08|895.15|892.35|896.12|893.32|894.91|892.11|0
1659058200000|2022-07-29 01:30:00|895.28|892.48|894.67|891.87|896.6|893.8|894.67|891.87|0
1659058500000|2022-07-29 01:35:00|894.43|891.63|894.8|892|895.39|892.59|894.19|891.39|0
1659058800000|2022-07-29 01:40:00|894.91|892.11|893.95|891.15|895.39|892.59|893.46|890.66|0
1659059100000|2022-07-29 01:45:00|893.7|890.9|892.98|890.18|894.19|891.39|892.98|890.18|0
1659059400000|2022-07-29 01:50:00|892.86|890.06|892.5|889.7|893.46|890.66|892.01|889.21|0
1659059700000|2022-07-29 01:55:00|892.74|889.94|890.69|887.89|892.74|889.94|890.57|887.77|0
1659060000000|2022-07-29 02:00:00|890.33|887.53|890.81|888.01|891.05|888.25|889.84|887.04|0
1659060300000|2022-07-29 02:05:00|890.57|887.77|890.81|888.01|891.77|888.97|890.08|887.28|0
1659060600000|2022-07-29 02:10:00|890.93|888.13|890.45|887.65|891.05|888.25|889.84|887.04|0
1659060900000|2022-07-29 02:15:00|890.32|887.52|891.05|888.25|891.41|888.61|890.32|887.52|0
1659061200000|2022-07-29 02:20:00|890.81|888.01|891.05|888.25|891.53|888.73|890.32|887.52|0
1659061500000|2022-07-29 02:25:00|891.29|888.49|890.45|887.65|891.77|888.97|890.32|887.52|0
1659061800000|2022-07-29 02:30:00|890.56|887.76|889.6|886.8|890.69|887.89|889.12|886.32|0
1659062100000|2022-07-29 02:35:00|889.84|887.04|889.12|886.32|889.84|887.04|888.88|886.08|0
1659062400000|2022-07-29 02:40:00|889|886.2|888.39|885.59|889|886.2|888.15|885.35|0
1659062700000|2022-07-29 02:45:00|888.15|885.35|888.87|886.07|889.12|886.32|888.15|885.35|0
1659063000000|2022-07-29 02:50:00|889|886.2|890.8|888|891.04|888.24|888.87|886.07|0
1659063300000|2022-07-29 02:55:00|891.04|888.24|890.8|888|891.29|888.49|890.56|887.76|0
1659063600000|2022-07-29 03:00:00|891.04|888.24|890.8|888|891.28|888.48|890.08|887.28|0
1659063900000|2022-07-29 03:05:00|890.93|888.13|891.77|888.97|892.01|889.21|890.8|888|0
1659064200000|2022-07-29 03:10:00|891.28|888.48|892.25|889.45|892.25|889.45|891.04|888.24|0
1659064500000|2022-07-29 03:15:00|892.01|889.21|891.04|888.24|892.01|889.21|890.8|888|0
1659064800000|2022-07-29 03:20:00|891.17|888.37|891.17|888.37|891.52|888.72|890.8|888|0
1659065100000|2022-07-29 03:25:00|891.04|888.24|891.52|888.72|891.77|888.97|891.04|888.24|0
1659065400000|2022-07-29 03:30:00|891.41|888.61|892.97|890.17|893.45|890.65|891.41|888.61|0
1659065700000|2022-07-29 03:35:00|893.21|890.41|892.49|889.69|893.69|890.89|892.25|889.45|0
1659066000000|2022-07-29 03:40:00|892.73|889.93|894.66|891.86|894.9|892.1|892.73|889.93|0
1659066300000|2022-07-29 03:45:00|894.9|892.1|894.54|891.74|895.14|892.34|893.69|890.89|0
1659066600000|2022-07-29 03:50:00|894.42|891.62|894.18|891.38|894.9|892.1|893.93|891.13|0
1659066900000|2022-07-29 03:55:00|894.42|891.62|895.14|892.34|895.62|892.82|894.18|891.38|0
1659067200000|2022-07-29 04:00:00|895.38|892.58|894.66|891.86|895.62|892.82|894.66|891.86|0
1659067500000|2022-07-29 04:05:00|894.78|891.98|893.21|890.41|894.9|892.1|892.97|890.17|0
1659067800000|2022-07-29 04:10:00|892.97|890.17|893.21|890.41|893.45|890.65|892.97|890.17|0
1659068100000|2022-07-29 04:15:00|892.97|890.17|893.45|890.65|893.69|890.89|892.97|890.17|0
1659068400000|2022-07-29 04:20:00|893.21|890.41|891.89|889.09|893.45|890.65|891.76|888.96|0
1659068700000|2022-07-29 04:25:00|891.76|888.96|892|889.2|892.24|889.44|891.52|888.72|0
1659069000000|2022-07-29 04:30:00|892.13|889.33|892.97|890.17|893.45|890.65|892.13|889.33|0
1659069300000|2022-07-29 04:35:00|892.85|890.05|892.13|889.33|892.97|890.17|892|889.2|0
1659069600000|2022-07-29 04:40:00|892.24|889.44|892.24|889.44|892.72|889.92|892|889.2|0
1659069900000|2022-07-29 04:45:00|892.37|889.57|892.72|889.92|892.72|889.92|892|889.2|0
1659070200000|2022-07-29 04:50:00|892.48|889.68|892.96|890.16|893.09|890.29|892.24|889.44|0
1659070500000|2022-07-29 04:55:00|892.72|889.92|893.33|890.53|894.17|891.37|892.72|889.92|0
1659070800000|2022-07-29 05:00:00|893.57|890.77|894.54|891.74|894.78|891.98|893.09|890.29|0
1659071100000|2022-07-29 05:05:00|894.41|891.61|895.62|892.82|895.62|892.82|894.41|891.61|0
1659071400000|2022-07-29 05:10:00|895.5|892.7|895.86|893.06|897.07|894.27|895.14|892.34|0
1659071700000|2022-07-29 05:15:00|896.1|893.3|893.93|891.13|896.34|893.54|893.93|891.13|0
1659072000000|2022-07-29 05:20:00|893.44|890.64|892.24|889.44|893.69|890.89|891.76|888.96|0
1659072300000|2022-07-29 05:25:00|892.48|889.68|891.16|888.36|892.72|889.92|890.55|887.75|0
1659072600000|2022-07-29 05:30:00|891.27|888.47|889.1|886.3|891.76|888.96|888.5|885.7|0
1659072900000|2022-07-29 05:35:00|889.34|886.54|887.9|885.1|889.58|886.78|887.17|884.37|0
1659073200000|2022-07-29 05:40:00|887.78|884.98|889.34|886.54|889.58|886.78|887.78|884.98|0
1659073500000|2022-07-29 05:45:00|889.23|886.43|889.34|886.54|890.07|887.27|887.3|884.5|0
1659073800000|2022-07-29 05:50:00|889.58|886.78|889.82|887.02|890.55|887.75|888.86|886.06|0
1659074100000|2022-07-29 05:55:00|890.06|887.26|887.89|885.09|890.06|887.26|887.89|885.09|0
1659074400000|2022-07-29 06:00:00|888.14|885.34|890.43|887.63|891.75|888.95|888.14|885.34|0
1659074700000|2022-07-29 06:05:00|890.79|887.99|891.75|888.95|891.99|889.19|890.06|887.26|0
1659075000000|2022-07-29 06:10:00|891.64|888.84|891.75|888.95|892.23|889.43|890.06|887.26|0
1659075300000|2022-07-29 06:15:00|891.88|889.08|891.27|888.47|892.23|889.43|890.67|887.87|0
1659075600000|2022-07-29 06:20:00|891.03|888.23|887.89|885.09|891.51|888.71|887.89|885.09|0
1659075900000|2022-07-29 06:25:00|887.78|884.98|885.08|882.28|887.97|885.17|884.84|882.04|0
1659076200000|2022-07-29 06:30:00|885.32|882.52|885.8|883|886.04|883.24|884.6|881.8|0
1659076500000|2022-07-29 06:35:00|885.56|882.76|887.01|884.21|887.01|884.21|884.84|882.04|0
1659076800000|2022-07-29 06:40:00|886.77|883.97|888.45|885.65|888.7|885.9|886.04|883.24|0
1659077100000|2022-07-29 06:45:00|887.97|885.17|887.37|884.57|888.45|885.65|886.52|883.72|0
1659077400000|2022-07-29 06:50:00|887.25|884.45|887.01|884.21|888.21|885.41|886.41|883.61|0
1659077700000|2022-07-29 06:55:00|886.89|884.09|886.76|883.96|888.45|885.65|885.8|883|0
1659078000000|2022-07-29 07:00:00|887.49|884.69|888.82|886.02|889.42|886.62|886.28|883.48|0
1659078300000|2022-07-29 07:05:00|888.98|886.58|887.17|884.77|889.94|887.54|885.6|883.2|0
1659078600000|2022-07-29 07:10:00|887.05|884.65|888.74|886.34|888.74|886.34|885.12|882.72|0
1659078900000|2022-07-29 07:15:00|888.49|886.09|884.88|882.48|888.98|886.58|884.88|882.48|0
1659079200000|2022-07-29 07:20:00|884.63|882.23|884.76|882.36|885.12|882.72|882.7|880.3|0
1659079500000|2022-07-29 07:25:00|884.63|882.23|884.87|882.47|885.72|883.32|883.67|881.27|0
1659079800000|2022-07-29 07:30:00|885.12|882.72|890.42|888.02|890.66|888.26|884.87|882.47|0
1659080100000|2022-07-29 07:35:00|890.18|887.78|889.7|887.3|890.66|888.26|888.73|886.33|0
1659080400000|2022-07-29 07:40:00|889.94|887.54|891.39|888.99|892.84|890.44|889.7|887.3|0
1659080700000|2022-07-29 07:45:00|891.27|888.87|892|889.6|892.59|890.19|890.18|887.78|0
1659081000000|2022-07-29 07:50:00|891.75|889.35|891.63|889.23|892.11|889.71|890.18|887.78|0
1659081300000|2022-07-29 07:55:00|891.87|889.47|890.18|887.78|892.11|889.71|890.18|887.78|0
1659081600000|2022-07-29 08:00:00|889.94|887.54|889.21|886.81|890.66|888.26|888.01|885.61|0
1659081900000|2022-07-29 08:05:00|889.46|887.06|887.77|885.37|889.46|887.06|886.8|884.4|0
1659082200000|2022-07-29 08:10:00|887.52|885.12|887.52|885.12|887.77|885.37|885.84|883.44|0
1659082500000|2022-07-29 08:15:00|887.41|885.01|885.83|883.43|888.49|886.09|885.59|883.19|0
1659082800000|2022-07-29 08:20:00|886.08|883.68|890.3|887.9|890.42|888.02|885.83|883.43|0
1659083100000|2022-07-29 08:25:00|890.18|887.78|886.8|884.4|890.42|888.02|886.8|884.4|0
1659083400000|2022-07-29 08:30:00|887.04|884.64|888|885.6|888.25|885.85|886.8|884.4|0
1659083700000|2022-07-29 08:35:00|888.25|885.85|889.45|887.05|889.69|887.29|887.28|884.88|0
1659084000000|2022-07-29 08:40:00|889.93|887.53|890.54|888.14|891.27|888.87|886.8|884.4|0
1659084300000|2022-07-29 08:45:00|890.42|888.02|893.8|891.4|894.04|891.64|890.18|887.78|0
1659084600000|2022-07-29 08:50:00|893.56|891.16|893.56|891.16|894.52|892.12|892.35|889.95|0
1659084900000|2022-07-29 08:55:00|893.8|891.4|891.62|889.22|893.8|891.4|891.14|888.74|0
1659085200000|2022-07-29 09:00:00|892.11|889.71|892.35|889.95|893.56|891.16|891.62|889.22|0
1659085500000|2022-07-29 09:05:00|892.23|889.83|893.55|891.15|893.92|891.52|892.11|889.71|0
1659085800000|2022-07-29 09:10:00|893.31|890.91|891.86|889.46|894.04|891.64|891.86|889.46|0
1659086100000|2022-07-29 09:15:00|892.11|889.71|893.31|890.91|893.31|890.91|891.62|889.22|0
1659086400000|2022-07-29 09:20:00|893.07|890.67|892.35|889.95|894.04|891.64|891.62|889.22|0
1659086700000|2022-07-29 09:25:00|892.23|889.83|890.41|888.01|892.47|890.07|890.41|888.01|0
1659087000000|2022-07-29 09:30:00|890.66|888.26|888|885.6|890.66|888.26|888|885.6|0
1659087300000|2022-07-29 09:35:00|888.24|885.84|888.72|886.32|888.96|886.56|887.52|885.12|0
1659087600000|2022-07-29 09:40:00|888.85|886.45|889.21|886.81|889.33|886.93|888|885.6|0
1659087900000|2022-07-29 09:45:00|889.45|887.05|888.72|886.32|889.69|887.29|888.24|885.84|0
1659088200000|2022-07-29 09:50:00|888.48|886.08|888.72|886.32|889.69|887.29|887.76|885.36|0
1659088500000|2022-07-29 09:55:00|888.85|886.45|886.31|883.91|889.2|886.8|886.19|883.79|0
1659088800000|2022-07-29 10:00:00|886.07|883.67|887.27|884.87|889.69|887.29|885.34|882.94|0
1659089100000|2022-07-29 10:05:00|887.4|885|885.83|883.43|887.51|885.11|885.1|882.7|0
1659089400000|2022-07-29 10:10:00|886.07|883.67|887.27|884.87|887.76|885.36|885.34|882.94|0
1659089700000|2022-07-29 10:15:00|887.51|885.11|888.96|886.56|889.33|886.93|887.03|884.63|0
1659090000000|2022-07-29 10:20:00|889.44|887.04|888.24|885.84|889.44|887.04|887.75|885.35|0
1659090300000|2022-07-29 10:25:00|888.12|885.72|888.24|885.84|888.48|886.08|887.27|884.87|0
1659090600000|2022-07-29 10:30:00|888|885.6|887.03|884.63|888.12|885.72|887.03|884.63|0
1659090900000|2022-07-29 10:35:00|887.27|884.87|883.89|881.49|887.51|885.11|883.89|881.49|0
1659091200000|2022-07-29 10:40:00|884.14|881.74|884.86|882.46|884.86|882.46|883.89|881.49|0
1659091500000|2022-07-29 10:45:00|885.22|882.82|885.1|882.7|886.06|883.66|884.86|882.46|0
1659091800000|2022-07-29 10:50:00|884.62|882.22|885.34|882.94|885.34|882.94|883.41|881.01|0
1659092100000|2022-07-29 10:55:00|885.1|882.7|885.82|883.42|886.3|883.9|885.1|882.7|0
1659092400000|2022-07-29 11:00:00|886.06|883.66|887.75|885.35|887.99|885.59|885.1|882.7|0
1659092700000|2022-07-29 11:05:00|887.99|885.59|890.65|888.25|890.65|888.25|887.75|885.35|0
1659093000000|2022-07-29 11:10:00|890.53|888.13|890.65|888.25|890.65|888.25|888.96|886.56|0
1659093300000|2022-07-29 11:15:00|890.41|888.01|889.2|886.8|890.65|888.25|888.96|886.56|0
1659093600000|2022-07-29 11:20:00|888.96|886.56|890.4|888|891.61|889.21|888.47|886.07|0
1659093900000|2022-07-29 11:25:00|890.16|887.76|891.85|889.45|892.34|889.94|890.16|887.76|0
1659094200000|2022-07-29 11:30:00|891.61|889.21|892.09|889.69|892.34|889.94|890.89|888.49|0
1659094500000|2022-07-29 11:35:00|891.85|889.45|891.61|889.21|892.46|890.06|890.16|887.76|0
1659094800000|2022-07-29 11:40:00|891.85|889.45|892.33|889.93|893.78|891.38|891.61|889.21|0
1659095100000|2022-07-29 11:45:00|892.58|890.18|892.82|890.42|893.06|890.66|891.61|889.21|0
1659095400000|2022-07-29 11:50:00|892.94|890.54|892.09|889.69|893.54|891.14|891.37|888.97|0
1659095700000|2022-07-29 11:55:00|892.33|889.93|891.25|888.85|893.3|890.9|891.13|888.73|0
1659096000000|2022-07-29 12:00:00|891.37|888.97|889.92|887.52|891.61|889.21|889.44|887.04|0
1659096300000|2022-07-29 12:05:00|889.68|887.28|891.13|888.73|891.13|888.73|889.19|886.79|0
1659096600000|2022-07-29 12:10:00|890.88|888.48|892.82|890.42|893.3|890.9|890.88|888.48|0
1659096900000|2022-07-29 12:15:00|893.06|890.66|894.51|892.11|894.99|892.59|893.06|890.66|0
1659097200000|2022-07-29 12:20:00|894.26|891.86|894.02|891.62|895.47|893.07|893.78|891.38|0
1659097500000|2022-07-29 12:25:00|893.78|891.38|895.23|892.83|895.84|893.44|892.33|889.93|0
1659097800000|2022-07-29 12:30:00|894.63|892.23|902.48|900.08|902.61|900.21|894.02|891.62|0
1659098100000|2022-07-29 12:35:00|902|899.6|903.45|901.05|904.42|902.02|898.37|895.97|0
1659098400000|2022-07-29 12:40:00|903.64|901.24|902.35|899.95|903.64|901.24|901.75|899.35|0
1659098700000|2022-07-29 12:45:00|902.1|899.7|900.17|897.77|902.35|899.95|899.93|897.53|0
1659099000000|2022-07-29 12:50:00|899.93|897.53|896.55|894.15|900.41|898.01|896.31|893.91|0
1659099300000|2022-07-29 12:55:00|896.56|894.16|897.57|895.17|897.81|895.41|896.56|894.16|0
1659099600000|2022-07-29 13:00:00|897.33|894.93|903.13|900.73|903.61|901.21|897.33|894.93|0
1659099900000|2022-07-29 13:05:00|903.37|900.97|903.61|901.21|905.31|902.91|902.41|900.01|0
1659100200000|2022-07-29 13:10:00|903.37|900.97|904.1|901.7|905.31|902.91|903.13|900.73|0
1659100500000|2022-07-29 13:15:00|904.58|902.18|904.34|901.94|904.95|902.55|903.61|901.21|0
1659100800000|2022-07-29 13:20:00|904.58|902.18|901.44|899.04|905.31|902.91|901.2|898.8|0
1659101100000|2022-07-29 13:25:00|901.68|899.28|901.2|898.8|902.4|900|899.99|897.59|0
1659101400000|2022-07-29 13:30:00|900.47|898.07|904.58|902.18|907.24|904.84|896.6|894.2|0
1659101700000|2022-07-29 13:35:00|906.27|903.87|899.71|897.31|908.69|906.29|899.47|897.07|0
1659102000000|2022-07-29 13:40:00|899.22|896.82|892.45|890.05|899.59|897.19|889.07|886.67|0
1659102300000|2022-07-29 13:45:00|892.82|890.42|889.31|886.91|892.82|890.42|885.45|883.05|0
1659102600000|2022-07-29 13:50:00|889.07|886.67|886.91|884.51|890.05|887.65|884.73|882.33|0
1659102900000|2022-07-29 13:55:00|886.42|884.02|885.94|883.54|888.6|886.2|883.29|880.89|0
1659103200000|2022-07-29 14:00:00|885.58|883.18|877.98|875.58|889.08|886.68|877.5|875.1|0
1659103500000|2022-07-29 14:05:00|877.74|875.34|879.36|876.96|880.8|878.4|873.57|871.17|0
1659103800000|2022-07-29 14:10:00|879.6|877.2|881.29|878.89|881.53|879.13|876.46|874.06|0
1659104100000|2022-07-29 14:15:00|880.8|878.4|879.6|877.2|883.46|881.06|879.6|877.2|0
1659104400000|2022-07-29 14:20:00|879.36|876.96|875.74|873.34|881.28|878.88|874.78|872.38|0
1659104700000|2022-07-29 14:25:00|875.02|872.62|872.37|869.97|875.74|873.34|868.28|865.88|0
1659105000000|2022-07-29 14:30:00|872.13|869.73|876.22|873.82|876.94|874.54|869.96|867.56|0
1659105300000|2022-07-29 14:35:00|876.94|874.54|873.81|871.41|877.18|874.78|873.09|870.69|0
1659105600000|2022-07-29 14:40:00|873.33|870.93|870.68|868.28|875.02|872.62|870.2|867.8|0
1659105900000|2022-07-29 14:45:00|870.92|868.52|873.57|871.17|873.81|871.41|868.76|866.36|0
1659106200000|2022-07-29 14:50:00|873.33|870.93|874.98|872.58|876.66|874.26|872.61|870.21|0
1659106500000|2022-07-29 14:55:00|875.22|872.82|883.41|881.01|883.41|881.01|874.26|871.86|0
1659106800000|2022-07-29 15:00:00|883.65|881.25|887.51|885.11|887.99|885.59|881.24|878.84|0
1659107100000|2022-07-29 15:05:00|887.03|884.63|884.86|882.46|887.27|884.87|882.69|880.29|0
1659107400000|2022-07-29 15:10:00|885.1|882.7|886.47|884.07|889.58|887.18|884.61|882.21|0
1659107700000|2022-07-29 15:15:00|886.1|883.7|884.17|881.77|888.99|886.59|883.93|881.53|0
1659108000000|2022-07-29 15:20:00|884.42|882.02|891.4|889|891.4|889|883.93|881.53|0
1659108300000|2022-07-29 15:25:00|891.64|889.24|894.25|891.85|896.47|894.07|890.68|888.28|0
1659108600000|2022-07-29 15:30:00|894.73|892.33|894.63|892.23|897.04|894.64|891.49|889.09|0
1659108900000|2022-07-29 15:35:00|894.87|892.47|887.64|885.24|894.87|892.47|887.64|885.24|0
1659109200000|2022-07-29 15:40:00|887.4|885|882.1|879.7|888.12|885.72|882.1|879.7|0
1659109500000|2022-07-29 15:45:00|882.34|879.94|884.75|882.35|884.75|882.35|881.14|878.74|0
1659109800000|2022-07-29 15:50:00|884.51|882.11|881.38|878.98|885.95|883.55|880.66|878.26|0
1659110100000|2022-07-29 15:55:00|881.14|878.74|882.34|879.94|883.3|880.9|880.17|877.77|0
1659110400000|2022-07-29 16:00:00|882.1|879.7|881.71|879.31|882.84|880.44|879.54|877.14|0
1659110700000|2022-07-29 16:05:00|882.19|879.79|887.49|885.09|888.7|886.3|882.19|879.79|0
1659111000000|2022-07-29 16:10:00|886.77|884.37|885.56|883.16|886.77|884.37|882.43|880.03|0
1659111300000|2022-07-29 16:15:00|885.32|882.92|881.22|878.82|885.56|883.16|879.78|877.38|0
1659111600000|2022-07-29 16:20:00|880.98|878.58|881.22|878.82|883.39|880.99|880.02|877.62|0
1659111900000|2022-07-29 16:25:00|881.11|878.71|881.46|879.06|882.67|880.27|880.26|877.86|0
1659112200000|2022-07-29 16:30:00|881.22|878.82|880.26|877.86|881.95|879.55|878.81|876.41|0
1659112500000|2022-07-29 16:35:00|880.5|878.1|878.81|876.41|883.87|881.47|878.33|875.93|0
1659112800000|2022-07-29 16:40:00|879.05|876.65|878.33|875.93|880.74|878.34|878.09|875.69|0
1659113100000|2022-07-29 16:45:00|878.57|876.17|875.2|872.8|879.05|876.65|874.48|872.08|0
1659113400000|2022-07-29 16:50:00|875.44|873.04|871.59|869.19|875.68|873.28|871.59|869.19|0
1659113700000|2022-07-29 16:55:00|871.35|868.95|873.03|870.63|873.51|871.11|870.63|868.23|0
1659114000000|2022-07-29 17:00:00|873.27|870.87|875.44|873.04|876.16|873.76|872.55|870.15|0
1659114300000|2022-07-29 17:05:00|875.68|873.28|874.01|871.61|876.16|873.76|873.53|871.13|0
1659114600000|2022-07-29 17:10:00|873.77|871.37|873.53|871.13|875.94|873.54|872.57|870.17|0
1659114900000|2022-07-29 17:15:00|873.29|870.89|873.77|871.37|874.49|872.09|872.81|870.41|0
1659115200000|2022-07-29 17:20:00|873.53|871.13|874.49|872.09|875.45|873.05|872.57|870.17|0
1659115500000|2022-07-29 17:25:00|874.73|872.33|876.9|874.5|877.38|874.98|874.01|871.61|0
1659115800000|2022-07-29 17:30:00|877.14|874.74|875.45|873.05|877.14|874.74|873.29|870.89|0
1659116100000|2022-07-29 17:35:00|875.69|873.29|872.81|870.41|876.18|873.78|872.57|870.17|0
1659116400000|2022-07-29 17:40:00|872.57|870.17|870.91|868.51|873.29|870.89|870.88|868.48|0
1659116700000|2022-07-29 17:45:00|871.15|868.75|869.95|867.55|871.63|869.23|868.99|866.59|0
1659117000000|2022-07-29 17:50:00|870.19|867.79|867.3|864.9|870.19|867.79|866.82|864.42|0
1659117300000|2022-07-29 17:55:00|867.06|864.66|869.24|866.84|869.96|867.56|865.86|863.46|0
1659117600000|2022-07-29 18:00:00|869|866.6|868.27|865.87|871.4|869|867.79|865.39|0
1659117900000|2022-07-29 18:05:00|868.03|865.63|865.39|862.99|868.03|865.63|865.39|862.99|0
1659118200000|2022-07-29 18:10:00|865.63|863.23|865.25|862.85|866.11|863.71|864.17|861.77|0
1659118500000|2022-07-29 18:15:00|865.37|862.97|862.72|860.32|866.57|864.17|862.48|860.08|0
1659118800000|2022-07-29 18:20:00|862.96|860.56|864.17|861.77|865.14|862.74|862.48|860.08|0
1659119100000|2022-07-29 18:25:00|864.41|862.01|862.73|860.33|865.62|863.22|862.38|859.98|0
1659119400000|2022-07-29 18:30:00|862.49|860.09|862.25|859.85|864.17|861.77|862.01|859.61|0
1659119700000|2022-07-29 18:35:00|862.01|859.61|861.05|858.65|862.01|859.61|858.41|856.01|0
1659120000000|2022-07-29 18:40:00|861.77|859.37|863.21|860.81|864.41|862.01|861.05|858.65|0
1659120300000|2022-07-29 18:45:00|862.97|860.57|862.49|860.09|864.17|861.77|860.81|858.41|0
1659120600000|2022-07-29 18:50:00|862.73|860.33|861.05|858.65|863.45|861.05|860.57|858.17|0
1659120900000|2022-07-29 18:55:00|861.53|859.13|860.09|857.69|862.25|859.85|859.85|857.45|0
1659121200000|2022-07-29 19:00:00|859.61|857.21|855.3|852.9|860.57|858.17|855.3|852.9|0
1659121500000|2022-07-29 19:05:00|855.53|853.13|858.9|856.5|859.14|856.74|855.53|853.13|0
1659121800000|2022-07-29 19:10:00|858.66|856.26|856.74|854.34|860.1|857.7|856.74|854.34|0
1659122100000|2022-07-29 19:15:00|856.5|854.1|857.24|854.84|859.64|857.24|856.5|854.1|0
1659122400000|2022-07-29 19:20:00|857.48|855.08|855.32|852.92|858.2|855.8|855.32|852.92|0
1659122700000|2022-07-29 19:25:00|854.84|852.44|852.2|849.8|855.08|852.68|851.96|849.56|0
1659123000000|2022-07-29 19:30:00|852.44|850.04|850.28|847.88|855.56|853.16|850.28|847.88|0
1659123300000|2022-07-29 19:35:00|850.04|847.64|852.68|850.28|852.68|850.28|849.8|847.4|0
1659123600000|2022-07-29 19:40:00|852.92|850.52|851.96|849.56|854.6|852.2|850.76|848.36|0
1659123900000|2022-07-29 19:45:00|852.44|850.04|851.24|848.84|853.4|851|850.04|847.64|0
1659124200000|2022-07-29 19:50:00|851.48|849.08|856.76|854.36|857|854.6|850.28|847.88|0
1659124500000|2022-07-29 19:55:00|856.52|854.12|860.12|857.72|860.6|858.2|856.52|854.12|0
1659124800000|2022-07-29 20:00:00|857.24|854.84|858.92|856.52|858.92|856.52|856.28|853.88|0
1659125100000|2022-07-29 20:05:00|858.44|856.04|860.6|858.2|860.6|858.2|857.95|855.55|0
1659125400000|2022-07-29 20:10:00|860.36|857.96|859.87|857.47|860.6|858.2|859.15|856.75|0
1659313800000|2022-08-01 00:30:00|873.52|870.72|873.52|870.72|873.52|870.72|872.68|869.88|0
1659314100000|2022-08-01 00:35:00|873.76|870.96|874.24|871.44|874.72|871.92|872.79|869.99|0
1659314400000|2022-08-01 00:40:00|874.48|871.68|873.52|870.72|874.48|871.68|872.79|869.99|0
1659314700000|2022-08-01 00:45:00|873.4|870.6|873.28|870.48|873.52|870.72|872.55|869.75|0
1659315000000|2022-08-01 00:50:00|873.03|870.23|873.28|870.48|873.28|870.48|872.55|869.75|0
1659315300000|2022-08-01 00:55:00|873.16|870.36|873.76|870.96|874.48|871.68|873.16|870.36|0
1659315600000|2022-08-01 01:00:00|873.52|870.72|874.85|872.05|874.85|872.05|873.03|870.23|0
1659315900000|2022-08-01 01:05:00|874.96|872.16|875.2|872.4|875.69|872.89|874.24|871.44|0
1659316200000|2022-08-01 01:10:00|875.44|872.64|873.27|870.47|875.44|872.64|873.03|870.23|0
1659316500000|2022-08-01 01:15:00|873.51|870.71|871.83|869.03|874|871.2|871.83|869.03|0
1659316800000|2022-08-01 01:20:00|871.71|868.91|873.27|870.47|873.27|870.47|871.34|868.54|0
1659317100000|2022-08-01 01:25:00|873.03|870.23|872.31|869.51|873.27|870.47|872.07|869.27|0
1659317400000|2022-08-01 01:30:00|872.55|869.75|871.34|868.54|874.24|871.44|870.86|868.06|0
1659317700000|2022-08-01 01:35:00|871.23|868.43|871.1|868.3|872.07|869.27|870.14|867.34|0
1659318000000|2022-08-01 01:40:00|871.34|868.54|872.31|869.51|873.03|870.23|870.62|867.82|0
1659318300000|2022-08-01 01:45:00|872.43|869.63|874.24|871.44|874.48|871.68|872.31|869.51|0
1659318600000|2022-08-01 01:50:00|874.48|871.68|872.31|869.51|874.48|871.68|872.06|869.26|0
1659318900000|2022-08-01 01:55:00|872.43|869.63|871.82|869.02|873.03|870.23|870.86|868.06|0
1659319200000|2022-08-01 02:00:00|872.06|869.26|873.27|870.47|873.27|870.47|871.58|868.78|0
1659319500000|2022-08-01 02:05:00|873.03|870.23|873.27|870.47|873.51|870.71|872.43|869.63|0
1659319800000|2022-08-01 02:10:00|873.15|870.35|873.27|870.47|874.23|871.43|873.15|870.35|0
1659320100000|2022-08-01 02:15:00|873.51|870.71|873.75|870.95|873.99|871.19|873.15|870.35|0
1659320400000|2022-08-01 02:20:00|873.51|870.71|873.27|870.47|873.75|870.95|873.27|870.47|0
1659320700000|2022-08-01 02:25:00|873.03|870.23|870.98|868.18|873.27|870.47|870.86|868.06|0
1659321000000|2022-08-01 02:30:00|870.86|868.06|871.82|869.02|871.82|869.02|870.37|867.57|0
1659321300000|2022-08-01 02:35:00|871.58|868.78|872.54|869.74|872.78|869.98|871.58|868.78|0
1659321600000|2022-08-01 02:40:00|872.43|869.63|872.43|869.63|872.78|869.98|872.06|869.26|0
1659321900000|2022-08-01 02:45:00|872.3|869.5|871.82|869.02|872.3|869.5|871.1|868.3|0
1659322200000|2022-08-01 02:50:00|871.94|869.14|871.34|868.54|872.3|869.5|871.34|868.54|0
1659322500000|2022-08-01 02:55:00|870.85|868.05|871.1|868.3|871.46|868.66|870.13|867.33|0
1659322800000|2022-08-01 03:00:00|871.22|868.42|872.3|869.5|872.3|869.5|871.1|868.3|0
1659323100000|2022-08-01 03:05:00|872.54|869.74|872.78|869.98|873.51|870.71|872.06|869.26|0
1659323400000|2022-08-01 03:10:00|873.02|870.22|873.02|870.22|873.5|870.7|872.3|869.5|0
1659323700000|2022-08-01 03:15:00|872.78|869.98|875.43|872.63|875.43|872.63|872.78|869.98|0
1659324000000|2022-08-01 03:20:00|875.68|872.88|876.64|873.84|876.64|873.84|875.68|872.88|0
1659324300000|2022-08-01 03:25:00|876.4|873.6|877.36|874.56|878.09|875.29|876.16|873.36|0
1659324600000|2022-08-01 03:30:00|877.49|874.69|876.88|874.08|877.85|875.05|876.76|873.96|0
1659324900000|2022-08-01 03:35:00|877.12|874.32|876.64|873.84|877.12|874.32|876.64|873.84|0
1659325200000|2022-08-01 03:40:00|876.76|873.96|876.64|873.84|876.88|874.08|876.64|873.84|0
1659325500000|2022-08-01 03:45:00|876.88|874.08|877.84|875.04|877.84|875.04|876.88|874.08|0
1659325800000|2022-08-01 03:50:00|877.6|874.8|877.12|874.32|877.84|875.04|876.88|874.08|0
1659326100000|2022-08-01 03:55:00|876.88|874.08|877.12|874.32|877.12|874.32|876.88|874.08|0
1659326400000|2022-08-01 04:00:00|877.36|874.56|876.88|874.08|877.6|874.8|876.88|874.08|0
1659326700000|2022-08-01 04:05:00|876.64|873.84|877.6|874.8|877.6|874.8|876.64|873.84|0
1659327000000|2022-08-01 04:10:00|877.84|875.04|876.88|874.08|877.84|875.04|876.64|873.84|0
1659327300000|2022-08-01 04:15:00|876.64|873.84|875.43|872.63|876.64|873.84|875.43|872.63|0
1659327600000|2022-08-01 04:20:00|875.31|872.51|875.19|872.39|875.8|873|875.19|872.39|0
1659327900000|2022-08-01 04:25:00|875.31|872.51|874.7|871.9|875.67|872.87|874.7|871.9|0
1659328200000|2022-08-01 04:30:00|874.95|872.15|875.19|872.39|875.67|872.87|874.7|871.9|0
1659328500000|2022-08-01 04:35:00|874.95|872.15|876.39|873.59|876.39|873.59|874.95|872.15|0
1659328800000|2022-08-01 04:40:00|876.15|873.35|875.67|872.87|876.39|873.59|875.43|872.63|0
1659329100000|2022-08-01 04:45:00|875.43|872.63|876.15|873.35|876.15|873.35|875.43|872.63|0
1659329400000|2022-08-01 04:50:00|875.91|873.11|875.43|872.63|876.39|873.59|875.43|872.63|0
1659329700000|2022-08-01 04:55:00|875.31|872.51|874.7|871.9|875.43|872.63|874.7|871.9|0
1659330000000|2022-08-01 05:00:00|874.46|871.66|875.18|872.38|875.31|872.51|874.46|871.66|0
1659330300000|2022-08-01 05:05:00|875.43|872.63|875.42|872.62|875.55|872.75|874.7|871.9|0
1659330600000|2022-08-01 05:10:00|875.55|872.75|876.63|873.83|877.11|874.31|875.42|872.62|0
1659330900000|2022-08-01 05:15:00|876.87|874.07|876.15|873.35|877.11|874.31|876.03|873.23|0
1659331200000|2022-08-01 05:20:00|876.39|873.59|876.87|874.07|876.87|874.07|875.79|872.99|0
1659331500000|2022-08-01 05:25:00|876.76|873.96|875.91|873.11|876.76|873.96|875.55|872.75|0
1659331800000|2022-08-01 05:30:00|875.66|872.86|875.91|873.11|875.91|873.11|874.22|871.42|0
1659332100000|2022-08-01 05:35:00|876.15|873.35|877.84|875.04|877.84|875.04|875.91|873.11|0
1659332400000|2022-08-01 05:40:00|878.8|876|879.28|876.48|879.77|876.97|878.56|875.76|0
1659332700000|2022-08-01 05:45:00|879.41|876.61|877.59|874.79|879.41|876.61|877.59|874.79|0
1659333000000|2022-08-01 05:50:00|877.35|874.55|875.66|872.86|877.59|874.79|875.66|872.86|0
1659333300000|2022-08-01 05:55:00|875.42|872.62|874.46|871.66|875.79|872.99|874.46|871.66|0
1659333600000|2022-08-01 06:00:00|874.21|871.41|873.49|870.69|874.46|871.66|873.25|870.45|0
1659333900000|2022-08-01 06:05:00|873.25|870.45|874.45|871.65|874.45|871.65|873.25|870.45|0
1659334200000|2022-08-01 06:10:00|874.21|871.41|873.25|870.45|874.94|872.14|873.25|870.45|0
1659334500000|2022-08-01 06:15:00|873.01|870.21|874.94|872.14|875.06|872.26|873.01|870.21|0
1659334800000|2022-08-01 06:20:00|874.7|871.9|875.9|873.1|875.9|873.1|873.97|871.17|0
1659335100000|2022-08-01 06:25:00|875.79|872.99|874.45|871.65|876.27|873.47|874.45|871.65|0
1659335400000|2022-08-01 06:30:00|874.69|871.89|875.66|872.86|876.62|873.82|874.58|871.78|0
1659335700000|2022-08-01 06:35:00|875.9|873.1|875.9|873.1|876.62|873.82|875.18|872.38|0
1659336000000|2022-08-01 06:40:00|875.66|872.86|874.69|871.89|875.9|873.1|874.21|871.41|0
1659336300000|2022-08-01 06:45:00|874.45|871.65|873.73|870.93|874.69|871.89|873.13|870.33|0
1659336600000|2022-08-01 06:50:00|873.49|870.69|873.49|870.69|874.45|871.65|873.25|870.45|0
1659336900000|2022-08-01 06:55:00|873.61|870.81|873.24|870.44|873.73|870.93|872.89|870.09|0
1659337200000|2022-08-01 07:00:00|871.32|868.52|869.51|866.71|872.28|869.48|869.15|866.35|0
1659337500000|2022-08-01 07:05:00|869.19|866.79|868.95|866.55|870.39|867.99|868.22|865.82|0
1659337800000|2022-08-01 07:10:00|869.07|866.67|869.19|866.79|869.67|867.27|867.63|865.23|0
1659338100000|2022-08-01 07:15:00|869.07|866.67|870.15|867.75|870.87|868.47|868.95|866.55|0
1659338400000|2022-08-01 07:20:00|870.28|867.88|868.7|866.3|870.52|868.12|868.22|865.82|0
1659338700000|2022-08-01 07:25:00|868.46|866.06|869.67|867.27|870.15|867.75|868.35|865.95|0
1659339000000|2022-08-01 07:30:00|869.43|867.03|866.05|863.65|869.43|867.03|865.33|862.93|0
1659339300000|2022-08-01 07:35:00|865.81|863.41|864.37|861.97|865.81|863.41|863.16|860.76|0
1659339600000|2022-08-01 07:40:00|864.61|862.21|865.09|862.69|865.81|863.41|863.65|861.25|0
1659339900000|2022-08-01 07:45:00|864.97|862.57|865.57|863.17|865.81|863.41|864.37|861.97|0
1659340200000|2022-08-01 07:50:00|865.7|863.3|866.9|864.5|867.86|865.46|865.57|863.17|0
1659340500000|2022-08-01 07:55:00|866.77|864.37|866.77|864.37|867.74|865.34|866.05|863.65|0
1659340800000|2022-08-01 08:00:00|867.01|864.61|866.77|864.37|867.5|865.1|866.05|863.65|0
1659341100000|2022-08-01 08:05:00|866.53|864.13|865.57|863.17|867.25|864.85|865.33|862.93|0
1659341400000|2022-08-01 08:10:00|865.33|862.93|867.25|864.85|868.46|866.06|863.64|861.24|0
1659341700000|2022-08-01 08:15:00|867.49|865.09|867.49|865.09|867.74|865.34|866.29|863.89|0
1659342000000|2022-08-01 08:20:00|867.74|865.34|868.82|866.42|868.94|866.54|867.25|864.85|0
1659342300000|2022-08-01 08:25:00|868.46|866.06|868.7|866.3|869.66|867.26|868.46|866.06|0
1659342600000|2022-08-01 08:30:00|868.94|866.54|867.73|865.33|868.94|866.54|867.49|865.09|0
1659342900000|2022-08-01 08:35:00|867.98|865.58|868.94|866.54|869.66|867.26|867.49|865.09|0
1659343200000|2022-08-01 08:40:00|868.7|866.3|870.87|868.47|870.87|868.47|868.7|866.3|0
1659343500000|2022-08-01 08:45:00|870.38|867.98|872.79|870.39|872.79|870.39|870.14|867.74|0
1659343800000|2022-08-01 08:50:00|872.68|870.28|872.44|870.04|873.76|871.36|872.44|870.04|0
1659344100000|2022-08-01 08:55:00|872.55|870.15|872.31|869.91|873.04|870.64|872.2|869.8|0
1659344400000|2022-08-01 09:00:00|872.07|869.67|870.99|868.59|872.55|870.15|870.62|868.22|0
1659344700000|2022-08-01 09:05:00|870.86|868.46|870.62|868.22|871.59|869.19|870.38|867.98|0
1659345000000|2022-08-01 09:10:00|870.51|868.11|868.69|866.29|870.62|868.22|868.21|865.81|0
1659345300000|2022-08-01 09:15:00|868.82|866.42|869.06|866.66|869.66|867.26|868.69|866.29|0
1659345600000|2022-08-01 09:20:00|869.18|866.78|868.69|866.29|869.42|867.02|868.58|866.18|0
1659345900000|2022-08-01 09:25:00|868.45|866.05|869.66|867.26|869.9|867.5|867.97|865.57|0
1659346200000|2022-08-01 09:30:00|869.78|867.38|866.04|863.64|869.78|867.38|865.56|863.16|0
1659346500000|2022-08-01 09:35:00|865.8|863.4|865.2|862.8|866.52|864.12|864.48|862.08|0
1659346800000|2022-08-01 09:40:00|865.32|862.92|866.04|863.64|866.52|864.12|865.08|862.68|0
1659347100000|2022-08-01 09:45:00|865.8|863.4|864.6|862.2|866.41|864.01|864.6|862.2|0
1659347400000|2022-08-01 09:50:00|864.36|861.96|866.28|863.88|866.28|863.88|864.36|861.96|0
1659347700000|2022-08-01 09:55:00|866.41|864.01|866.04|863.64|866.52|864.12|865.32|862.92|0
1659348000000|2022-08-01 10:00:00|865.8|863.4|864.6|862.2|866.65|864.25|864.6|862.2|0
1659348300000|2022-08-01 10:05:00|864.35|861.95|864.96|862.56|865.56|863.16|863.15|860.75|0
1659348600000|2022-08-01 10:10:00|864.84|862.44|866.76|864.36|867.24|864.84|864.84|862.44|0
1659348900000|2022-08-01 10:15:00|867|864.6|865.56|863.16|867.24|864.84|865.32|862.92|0
1659349200000|2022-08-01 10:20:00|865.32|862.92|866.52|864.12|867.48|865.08|865.32|862.92|0
1659349500000|2022-08-01 10:25:00|866.65|864.25|865.8|863.4|867|864.6|865.8|863.4|0
1659349800000|2022-08-01 10:30:00|866.04|863.64|865.8|863.4|867.61|865.21|865.8|863.4|0
1659350100000|2022-08-01 10:35:00|865.92|863.52|866.28|863.88|866.52|864.12|865.56|863.16|0
1659350400000|2022-08-01 10:40:00|866.52|864.12|866.76|864.36|867.13|864.73|866.04|863.64|0
1659350700000|2022-08-01 10:45:00|866.88|864.48|867.48|865.08|867.72|865.32|866.4|864|0
1659351000000|2022-08-01 10:50:00|867.61|865.21|867|864.6|867.72|865.32|866.52|864.12|0
1659351300000|2022-08-01 10:55:00|866.88|864.48|866.28|863.88|867.48|865.08|865.79|863.39|0
1659351600000|2022-08-01 11:00:00|865.92|863.52|865.55|863.15|866.52|864.12|865.31|862.91|0
1659351900000|2022-08-01 11:05:00|865.79|863.39|865.55|863.15|866.04|863.64|864.59|862.19|0
1659352200000|2022-08-01 11:10:00|865.44|863.04|863.63|861.23|865.92|863.52|863.03|860.63|0
1659352500000|2022-08-01 11:15:00|863.39|860.99|863.75|861.35|864.35|861.95|863.15|860.75|0
1659352800000|2022-08-01 11:20:00|863.63|861.23|863.87|861.47|864.11|861.71|862.42|860.02|0
1659353100000|2022-08-01 11:25:00|863.75|861.35|863.37|860.97|863.87|861.47|862.41|860.01|0
1659353400000|2022-08-01 11:30:00|862.89|860.49|864.58|862.18|864.82|862.42|862.78|860.38|0
1659353700000|2022-08-01 11:35:00|864.46|862.06|863.85|861.45|864.82|862.42|863.85|861.45|0
1659354000000|2022-08-01 11:40:00|863.61|861.21|861.33|858.93|863.61|861.21|859.52|857.12|0
1659354300000|2022-08-01 11:45:00|861.45|859.05|860|857.6|861.45|859.05|857.84|855.44|0
1659354600000|2022-08-01 11:50:00|860.13|857.73|861.69|859.29|861.69|859.29|860|857.6|0
1659354900000|2022-08-01 11:55:00|862.17|859.77|863.13|860.73|863.61|861.21|862.17|859.77|0
1659355200000|2022-08-01 12:00:00|863.37|860.97|865.54|863.14|865.54|863.14|863.13|860.73|0
1659355500000|2022-08-01 12:05:00|865.66|863.26|868.19|865.79|869.15|866.75|865.66|863.26|0
1659355800000|2022-08-01 12:10:00|867.94|865.54|868.91|866.51|869.87|867.47|867.7|865.3|0
1659356100000|2022-08-01 12:15:00|869.15|866.75|869.87|867.47|870.11|867.71|868.43|866.03|0
1659356400000|2022-08-01 12:20:00|869.63|867.23|870.84|868.44|871.32|868.92|869.39|866.99|0
1659356700000|2022-08-01 12:25:00|870.59|868.19|871.56|869.16|873.73|871.33|870.59|868.19|0
1659357000000|2022-08-01 12:30:00|871.8|869.4|872.52|870.12|873.37|870.97|869.87|867.47|0
1659357300000|2022-08-01 12:35:00|872.76|870.36|873.49|871.09|874.21|871.81|872.28|869.88|0
1659357600000|2022-08-01 12:40:00|873.73|871.33|873.73|871.33|875.9|873.5|873.49|871.09|0
1659357900000|2022-08-01 12:45:00|873.61|871.21|878.07|875.67|878.8|876.4|873.49|871.09|0
1659358200000|2022-08-01 12:50:00|877.83|875.43|882.9|880.5|883.14|880.74|876.38|873.98|0
1659358500000|2022-08-01 12:55:00|882.66|880.26|883.14|880.74|883.14|880.74|880.97|878.57|0
1659358800000|2022-08-01 13:00:00|883.63|881.23|888.46|886.06|890.16|887.76|882.9|880.5|0
1659359100000|2022-08-01 13:05:00|887.98|885.58|882.9|880.5|888.22|885.82|882.9|880.5|0
1659359400000|2022-08-01 13:10:00|882.79|880.39|882.18|879.78|884.35|881.95|882.18|879.78|0
1659359700000|2022-08-01 13:15:00|882.42|880.02|886.53|884.13|887.01|884.61|882.18|879.78|0
1659360000000|2022-08-01 13:20:00|886.77|884.37|883.38|880.98|887.74|885.34|883.27|880.87|0
1659360300000|2022-08-01 13:25:00|883.51|881.11|886.04|883.64|887.01|884.61|883.14|880.74|0
1659360600000|2022-08-01 13:30:00|885.32|882.92|887.48|885.08|893.06|890.66|881.69|879.29|0
1659360900000|2022-08-01 13:35:00|888.2|885.8|882.18|879.78|888.2|885.8|881.7|879.3|0
1659361200000|2022-08-01 13:40:00|881.7|879.3|874.96|872.56|883.62|881.22|872.8|870.4|0
1659361500000|2022-08-01 13:45:00|875.2|872.8|874.72|872.32|878.08|875.68|872.55|870.15|0
1659361800000|2022-08-01 13:50:00|874.48|872.08|865.35|862.95|875.44|873.04|863.67|861.27|0
1659362100000|2022-08-01 13:55:00|865.59|863.19|866.67|864.27|867.27|864.87|861.51|859.11|0
1659362400000|2022-08-01 14:00:00|867.15|864.75|863.43|861.03|870.87|868.47|859.36|856.96|0
1659362700000|2022-08-01 14:05:00|863.91|861.51|855.52|853.12|863.91|861.51|851.21|848.81|0
1659363000000|2022-08-01 14:10:00|855.89|853.49|854.45|852.05|856.48|854.08|851.33|848.93|0
1659363300000|2022-08-01 14:15:00|853.97|851.57|867.19|864.79|867.19|864.79|853.49|851.09|0
1659363600000|2022-08-01 14:20:00|867.43|865.03|867.19|864.79|871.52|869.12|865.26|862.86|0
1659363900000|2022-08-01 14:25:00|867.67|865.27|874.41|872.01|877.06|874.66|867.19|864.79|0
1659364200000|2022-08-01 14:30:00|874.05|871.65|871.28|868.88|874.17|871.77|868.63|866.23|0
1659364500000|2022-08-01 14:35:00|871.04|868.64|866.22|863.82|872|869.6|866.22|863.82|0
1659364800000|2022-08-01 14:40:00|865.74|863.34|858.29|855.89|865.74|863.34|857.57|855.17|0
1659365100000|2022-08-01 14:45:00|857.81|855.41|852.76|850.36|859.01|856.61|851.09|848.69|0
1659365400000|2022-08-01 14:50:00|852.52|850.12|847.01|844.61|852.52|850.12|845.57|843.17|0
1659365700000|2022-08-01 14:55:00|847.49|845.09|848.69|846.29|849.89|847.49|847.25|844.85|0
1659366000000|2022-08-01 15:00:00|848.21|845.81|852.04|849.64|852.76|850.36|845.33|842.93|0
1659366300000|2022-08-01 15:05:00|851.8|849.4|853.96|851.56|856.12|853.72|851.56|849.16|0
1659366600000|2022-08-01 15:10:00|853.48|851.08|849.4|847|854.68|852.28|849.16|846.76|0
1659366900000|2022-08-01 15:15:00|849.16|846.76|861.65|859.25|861.65|859.25|849.16|846.76|0
1659367200000|2022-08-01 15:20:00|862.13|859.73|852.04|849.64|863.09|860.69|851.32|848.92|0
1659367500000|2022-08-01 15:25:00|852.17|849.77|850.12|847.72|853.48|851.08|847.61|845.21|0
1659367800000|2022-08-01 15:30:00|849.64|847.24|856.12|853.72|857.69|855.29|849.64|847.24|0
1659368100000|2022-08-01 15:35:00|855.64|853.24|855.64|853.24|858.28|855.88|854.44|852.04|0
1659368400000|2022-08-01 15:40:00|855.88|853.48|851.08|848.68|856.84|854.44|850.84|848.44|0
1659368700000|2022-08-01 15:45:00|850.84|848.44|846.52|844.12|852.76|850.36|846.52|844.12|0
1659369000000|2022-08-01 15:50:00|846.76|844.36|849.64|847.24|849.64|847.24|845.81|843.41|0
1659369300000|2022-08-01 15:55:00|849.4|847|852.04|849.64|852.04|849.64|849.4|847|0
1659369600000|2022-08-01 16:00:00|851.8|849.4|855.16|852.76|856.12|853.72|850.6|848.2|0
1659369900000|2022-08-01 16:05:00|854.92|852.52|857.8|855.4|857.8|855.4|853.48|851.08|0
1659370200000|2022-08-01 16:10:00|857.56|855.16|862.85|860.45|865.49|863.09|855.16|852.76|0
1659370500000|2022-08-01 16:15:00|862.61|860.21|860.68|858.28|864.29|861.89|860.2|857.8|0
1659370800000|2022-08-01 16:20:00|860.92|858.52|857.56|855.16|861.4|859|855.88|853.48|0
1659371100000|2022-08-01 16:25:00|857.8|855.4|857.32|854.92|858.16|855.76|855.64|853.24|0
1659371400000|2022-08-01 16:30:00|857.08|854.68|857.56|855.16|860.68|858.28|856.84|854.44|0
1659371700000|2022-08-01 16:35:00|857.32|854.92|859.48|857.08|861.4|859|857.08|854.68|0
1659372000000|2022-08-01 16:40:00|859.72|857.32|859|856.6|862.36|859.96|858.28|855.88|0
1659372300000|2022-08-01 16:45:00|858.76|856.36|859.24|856.84|860.2|857.8|854.67|852.27|0
1659372600000|2022-08-01 16:50:00|858.76|856.36|860.92|858.52|861.4|859|858.52|856.12|0
1659372900000|2022-08-01 16:55:00|860.68|858.28|859.96|857.56|864.29|861.89|859.72|857.32|0
1659373200000|2022-08-01 17:00:00|860.44|858.04|870.06|867.66|870.54|868.14|859.96|857.56|0
1659373500000|2022-08-01 17:05:00|869.82|867.42|864.28|861.88|871.27|868.87|862.84|860.44|0
1659373800000|2022-08-01 17:10:00|864.52|862.12|863.32|860.92|867.89|865.49|863.08|860.68|0
1659374100000|2022-08-01 17:15:00|862.6|860.2|871.02|868.62|871.26|868.86|861.64|859.24|0
1659374400000|2022-08-01 17:20:00|870.78|868.38|871.02|868.62|873.91|871.51|868.13|865.73|0
1659374700000|2022-08-01 17:25:00|870.54|868.14|876.32|873.92|876.57|874.17|870.43|868.03|0
1659375000000|2022-08-01 17:30:00|876.81|874.41|880.18|877.78|880.18|877.78|874.15|871.75|0
1659375300000|2022-08-01 17:35:00|879.94|877.54|878.01|875.61|880.67|878.27|876.81|874.41|0
1659375600000|2022-08-01 17:40:00|877.77|875.37|880.67|878.27|882.84|880.44|876.81|874.41|0
1659375900000|2022-08-01 17:45:00|881.03|878.63|881.87|879.47|886.94|884.54|880.91|878.51|0
1659376200000|2022-08-01 17:50:00|882.36|879.96|882.35|879.95|885.98|883.58|881.63|879.23|0
1659376500000|2022-08-01 17:55:00|882.6|880.2|878.71|876.31|885.01|882.61|877.99|875.59|0
1659376800000|2022-08-01 18:00:00|879.91|877.51|881.6|879.2|885.93|883.53|878.95|876.55|0
1659377100000|2022-08-01 18:05:00|881.84|879.44|878.71|876.31|884|881.6|878.47|876.07|0
1659377400000|2022-08-01 18:10:00|879.67|877.27|874.38|871.98|882.08|879.68|874.38|871.98|0
1659377700000|2022-08-01 18:15:00|873.9|871.5|877.99|875.59|879.19|876.79|871.98|869.58|0
1659378000000|2022-08-01 18:20:00|877.75|875.35|874.14|871.74|879.91|877.51|874.14|871.74|0
1659378300000|2022-08-01 18:25:00|874.62|872.22|875.34|872.94|877.99|875.59|874.14|871.74|0
1659378600000|2022-08-01 18:30:00|875.58|873.18|874.14|871.74|876.3|873.9|872.94|870.54|0
1659378900000|2022-08-01 18:35:00|873.9|871.5|872.22|869.82|874.14|871.74|871.26|868.86|0
1659379200000|2022-08-01 18:40:00|871.98|869.58|877.26|874.86|877.26|874.86|870.78|868.38|0
1659379500000|2022-08-01 18:45:00|877.02|874.62|875.82|873.42|878.71|876.31|874.62|872.22|0
1659379800000|2022-08-01 18:50:00|877.02|874.62|872.22|869.82|879.19|876.79|871.74|869.34|0
1659380100000|2022-08-01 18:55:00|871.98|869.58|865.62|863.22|872.46|870.06|862.38|859.98|0
1659380400000|2022-08-01 19:00:00|865.5|863.1|868.56|866.16|869.77|867.37|865.02|862.62|0
1659380700000|2022-08-01 19:05:00|868.32|865.92|864|861.6|870.13|867.73|863.04|860.64|0
1659381000000|2022-08-01 19:10:00|864.24|861.84|862.8|860.4|867.12|864.72|862.56|860.16|0
1659381300000|2022-08-01 19:15:00|862.32|859.92|864.48|862.08|864.96|862.56|860.64|858.24|0
1659381600000|2022-08-01 19:20:00|864.72|862.32|870.72|868.32|871.21|868.81|864.72|862.32|0
1659381900000|2022-08-01 19:25:00|871.21|868.81|871.2|868.8|872.89|870.49|870.24|867.84|0
1659382200000|2022-08-01 19:30:00|871.69|869.29|869.52|867.12|873.13|870.73|868.8|866.4|0
1659382500000|2022-08-01 19:35:00|869.76|867.36|869.52|867.12|871.69|869.29|869.04|866.64|0
1659382800000|2022-08-01 19:40:00|869.28|866.88|871.68|869.28|872.41|870.01|865.44|863.04|0
1659383100000|2022-08-01 19:45:00|871.92|869.52|868.08|865.68|872.65|870.25|866.4|864|0
1659383400000|2022-08-01 19:50:00|864.24|861.84|871.68|869.28|871.92|869.52|864.24|861.84|0
1659383700000|2022-08-01 19:55:00|872.16|869.76|872.16|869.76|874.09|871.69|869.04|866.64|0
1659384000000|2022-08-01 20:00:00|871.2|868.8|869.52|867.12|873.37|870.97|868.32|865.92|0
1659384300000|2022-08-01 20:05:00|869.28|866.88|870|867.6|870.24|867.84|868.56|866.16|0
1659384600000|2022-08-01 20:10:00|869.76|867.36|869.04|866.64|869.76|867.36|868.32|865.92|0
1659384900000|2022-08-01 20:15:00|869.48|866.68|871.4|868.6|872.12|869.32|869.48|866.68|0
1659385200000|2022-08-01 20:20:00|871.64|868.84|871.16|868.36|872.12|869.32|870.92|868.12|0
1659385500000|2022-08-01 20:25:00|870.92|868.12|870.68|867.88|870.92|868.12|869.84|867.04|0
1659385800000|2022-08-01 20:30:00|870.44|867.64|870.68|867.88|870.68|867.88|870.2|867.4|0
1659386100000|2022-08-01 20:35:00|870.56|867.76|869.96|867.16|870.68|867.88|869.96|867.16|0
1659386400000|2022-08-01 20:40:00|869.72|866.92|869.96|867.16|869.96|867.16|869.72|866.92|0
1659386700000|2022-08-01 20:45:00|869.72|866.92|869.96|867.16|869.96|867.16|869.6|866.8|0
1659387000000|2022-08-01 20:50:00|870.08|867.28|869.71|866.91|870.2|867.4|869.71|866.91|0
1659387300000|2022-08-01 20:55:00|869.6|866.8|868.64|865.84|869.95|867.15|868.64|865.84|0
1659387600000|2022-08-01 21:00:00|868.7|865.9|869.64|866.84|869.64|866.84|868.7|865.9|0
1659387900000|2022-08-01 21:05:00|869.68|866.88|870.06|867.26|870.27|867.47|869.5|866.7|0
1659388200000|2022-08-01 21:10:00|870.14|867.34|870.38|867.58|870.73|867.93|869.95|867.15|0
1659388500000|2022-08-01 21:15:00|870.31|867.51|870.76|867.96|871.01|868.21|870.06|867.26|0
1659388800000|2022-08-01 21:20:00|870.73|867.93|871.12|868.32|871.26|868.46|870.52|867.72|0
1659389100000|2022-08-01 21:25:00|871.01|868.21|871.08|868.28|871.26|868.46|870.69|867.89|0
1659389400000|2022-08-01 21:30:00|870.94|868.14|871.43|868.63|871.5|868.7|870.69|867.89|0
1659389700000|2022-08-01 21:35:00|871.5|868.7|871.58|868.78|871.88|869.08|871.11|868.31|0
1659390000000|2022-08-01 21:40:00|871.5|868.7|870.83|868.03|871.5|868.7|870.8|868|0
1659390300000|2022-08-01 21:45:00|870.8|868|871.36|868.56|871.6|868.8|870.52|867.72|0
1659390600000|2022-08-01 21:50:00|871.43|868.63|870.9|868.1|871.43|868.63|870.76|867.96|0
1659390900000|2022-08-01 21:55:00|870.94|868.14|871.54|868.74|871.54|868.74|870.9|868.1|0
1659391200000|2022-08-01 22:00:00|870.55|867.75|873.56|870.76|873.92|871.12|870.55|867.75|0
1659391500000|2022-08-01 22:05:00|873.8|871|875.24|872.44|875.48|872.68|872.83|870.03|0
1659391800000|2022-08-01 22:10:00|874.88|872.08|874.04|871.24|875.24|872.44|874.04|871.24|0
1659392100000|2022-08-01 22:15:00|873.79|870.99|875|872.2|875|872.2|872.83|870.03|0
1659392400000|2022-08-01 22:20:00|874.76|871.96|875|872.2|875.96|873.16|874.76|871.96|0
1659392700000|2022-08-01 22:25:00|875.24|872.44|875.24|872.44|875.96|873.16|875.24|872.44|0
1659393000000|2022-08-01 22:30:00|874.76|871.96|875.24|872.44|875.36|872.56|873.55|870.75|0
1659393300000|2022-08-01 22:35:00|875.48|872.68|873.79|870.99|876.08|873.28|873.55|870.75|0
1659393600000|2022-08-01 22:40:00|873.68|870.88|874.03|871.23|874.75|871.95|873.07|870.27|0
1659393900000|2022-08-01 22:45:00|873.79|870.99|873.31|870.51|873.79|870.99|872.83|870.03|0
1659394200000|2022-08-01 22:50:00|873.07|870.27|873.07|870.27|873.44|870.64|873.07|870.27|0
1659394500000|2022-08-01 22:55:00|872.83|870.03|873.31|870.51|873.31|870.51|872.11|869.31|0
1659394800000|2022-08-01 23:00:00|873.55|870.75|871.87|869.07|873.92|871.12|871.15|868.35|0
1659395100000|2022-08-01 23:05:00|872.11|869.31|870.9|868.1|872.83|870.03|869.94|867.14|0
1659395400000|2022-08-01 23:10:00|871.14|868.34|870.9|868.1|871.62|868.82|870.42|867.62|0
1659395700000|2022-08-01 23:15:00|871.03|868.23|873.31|870.51|873.55|870.75|871.03|868.23|0
1659396000000|2022-08-01 23:20:00|873.07|870.27|873.31|870.51|873.55|870.75|872.83|870.03|0
1659396300000|2022-08-01 23:25:00|873.55|870.75|875.23|872.43|875.23|872.43|873.55|870.75|0
1659396600000|2022-08-01 23:30:00|875.47|872.67|875.95|873.15|876.92|874.12|875.47|872.67|0
1659396900000|2022-08-01 23:35:00|875.71|872.91|875.23|872.43|876.08|873.28|875.23|872.43|0
1659397200000|2022-08-01 23:40:00|874.99|872.19|875.95|873.15|876.08|873.28|874.27|871.47|0
1659397500000|2022-08-01 23:45:00|875.71|872.91|876.91|874.11|877.88|875.08|874.51|871.71|0
1659397800000|2022-08-01 23:50:00|877.4|874.6|876.91|874.11|877.64|874.84|875.47|872.67|0
1659398100000|2022-08-01 23:55:00|876.8|874|877.64|874.84|878.12|875.32|875.47|872.67|0
1659398400000|2022-08-02 00:00:00|877.15|874.35|878.84|876.04|879.08|876.28|876.19|873.39|0
1659398700000|2022-08-02 00:05:00|879.08|876.28|879.08|876.28|880.28|877.48|878.84|876.04|0
1659399000000|2022-08-02 00:10:00|879.32|876.52|878.12|875.32|880.04|877.24|877.63|874.83|0
1659399300000|2022-08-02 00:15:00|878.36|875.56|880.65|877.85|881.25|878.45|877.63|874.83|0
1659399600000|2022-08-02 00:20:00|880.52|877.72|881.25|878.45|882.45|879.65|880.28|877.48|0
1659399900000|2022-08-02 00:25:00|881.49|878.69|881.49|878.69|882.93|880.13|881.25|878.45|0
1659400200000|2022-08-02 00:30:00|881.37|878.57|881.97|879.17|882.21|879.41|880.76|877.96|0
1659400500000|2022-08-02 00:35:00|881.73|878.93|881.97|879.17|882.45|879.65|881|878.2|0
1659400800000|2022-08-02 00:40:00|881.73|878.93|881.49|878.69|883.17|880.37|881.49|878.69|0
1659401100000|2022-08-02 00:45:00|881.73|878.93|882.69|879.89|882.93|880.13|881.49|878.69|0
1659401400000|2022-08-02 00:50:00|882.81|880.01|883.65|880.85|885.34|882.54|882.81|880.01|0
1659401700000|2022-08-02 00:55:00|884.14|881.34|885.34|882.54|885.47|882.67|884.14|881.34|0
1659402000000|2022-08-02 01:00:00|885.58|882.78|885.1|882.3|886.55|883.75|884.13|881.33|0
1659402300000|2022-08-02 01:05:00|885.34|882.54|885.1|882.3|885.34|882.54|884.38|881.58|0
1659402600000|2022-08-02 01:10:00|884.98|882.18|886.06|883.26|886.3|883.5|884.86|882.06|0
1659402900000|2022-08-02 01:15:00|886.3|883.5|884.37|881.57|887.03|884.23|884.37|881.57|0
1659403200000|2022-08-02 01:20:00|884.13|881.33|884.13|881.33|885.58|882.78|883.17|880.37|0
1659403500000|2022-08-02 01:25:00|884.61|881.81|886.3|883.5|886.78|883.98|884.02|881.22|0
1659403800000|2022-08-02 01:30:00|886.43|883.63|889.44|886.64|889.68|886.88|886.06|883.26|0
1659404100000|2022-08-02 01:35:00|889.68|886.88|891.37|888.57|891.85|889.05|888.47|885.67|0
1659404400000|2022-08-02 01:40:00|891.61|888.81|890.64|887.84|891.85|889.05|890.4|887.6|0
1659404700000|2022-08-02 01:45:00|890.89|888.09|890.64|887.84|890.89|888.09|889.44|886.64|0
1659405000000|2022-08-02 01:50:00|890.4|887.6|888.71|885.91|890.89|888.09|887.99|885.19|0
1659405300000|2022-08-02 01:55:00|888.47|885.67|888.23|885.43|889.92|887.12|888.23|885.43|0
1659405600000|2022-08-02 02:00:00|888.47|885.67|888.95|886.15|889.68|886.88|887.26|884.46|0
1659405900000|2022-08-02 02:05:00|889.19|886.39|888.71|885.91|889.19|886.39|887.51|884.71|0
1659406200000|2022-08-02 02:10:00|888.84|886.04|889.32|886.52|890.16|887.36|888.84|886.04|0
1659406500000|2022-08-02 02:15:00|889.43|886.63|891.12|888.32|891.25|888.45|889.43|886.63|0
1659406800000|2022-08-02 02:20:00|891.37|888.57|892.46|889.66|892.81|890.01|891.25|888.45|0
1659407100000|2022-08-02 02:25:00|892.33|889.53|893.54|890.74|894.5|891.7|892.33|889.53|0
1659407400000|2022-08-02 02:30:00|893.3|890.5|892.09|889.29|893.54|890.74|891.85|889.05|0
1659407700000|2022-08-02 02:35:00|892.33|889.53|891.61|888.81|892.33|889.53|891.12|888.32|0
1659408000000|2022-08-02 02:40:00|891.36|888.56|892.33|889.53|892.33|889.53|891.12|888.32|0
1659408300000|2022-08-02 02:45:00|892.21|889.41|891.36|888.56|892.33|889.53|891.12|888.32|0
1659408600000|2022-08-02 02:50:00|891.6|888.8|891.36|888.56|892.33|889.53|891.12|888.32|0
1659408900000|2022-08-02 02:55:00|891.6|888.8|888.83|886.03|891.85|889.05|888.83|886.03|0
1659409200000|2022-08-02 03:00:00|888.95|886.15|888.83|886.03|889.43|886.63|888.47|885.67|0
1659409500000|2022-08-02 03:05:00|888.71|885.91|888.95|886.15|890.15|887.35|888.71|885.91|0
1659409800000|2022-08-02 03:10:00|889.19|886.39|887.87|885.07|889.67|886.87|887.74|884.94|0
1659410100000|2022-08-02 03:15:00|887.98|885.18|888.59|885.79|888.95|886.15|887.98|885.18|0
1659410400000|2022-08-02 03:20:00|888.71|885.91|888.35|885.55|888.95|886.15|888.22|885.42|0
1659410700000|2022-08-02 03:25:00|888.22|885.42|887.74|884.94|888.46|885.66|887.5|884.7|0
1659411000000|2022-08-02 03:30:00|887.98|885.18|885.33|882.53|887.98|885.18|885.33|882.53|0
1659411300000|2022-08-02 03:35:00|885.57|882.77|885.69|882.89|886.29|883.49|885.33|882.53|0
1659411600000|2022-08-02 03:40:00|885.81|883.01|885.33|882.53|885.81|883.01|884.36|881.56|0
1659411900000|2022-08-02 03:45:00|885.09|882.29|886.05|883.25|886.42|883.62|885.09|882.29|0
1659412200000|2022-08-02 03:50:00|886.17|883.37|886.29|883.49|886.77|883.97|885.93|883.13|0
1659412500000|2022-08-02 03:55:00|886.05|883.25|887.25|884.45|887.74|884.94|886.05|883.25|0
1659412800000|2022-08-02 04:00:00|887.14|884.34|887.74|884.94|887.98|885.18|887.01|884.21|0
1659413100000|2022-08-02 04:05:00|887.98|885.18|886.77|883.97|887.98|885.18|886.29|883.49|0
1659413400000|2022-08-02 04:10:00|886.53|883.73|886.77|883.97|887.14|884.34|886.29|883.49|0
1659413700000|2022-08-02 04:15:00|886.66|883.86|887.74|884.94|887.74|884.94|886.66|883.86|0
1659414000000|2022-08-02 04:20:00|887.49|884.69|888.22|885.42|888.7|885.9|887.49|884.69|0
1659414300000|2022-08-02 04:25:00|888.46|885.66|888.34|885.54|888.94|886.14|887.98|885.18|0
1659414600000|2022-08-02 04:30:00|888.46|885.66|888.22|885.42|889.42|886.62|887.49|884.69|0
1659414900000|2022-08-02 04:35:00|887.98|885.18|888.7|885.9|888.94|886.14|887.98|885.18|0
1659415200000|2022-08-02 04:40:00|888.94|886.14|889.18|886.38|889.42|886.62|888.46|885.66|0
1659415500000|2022-08-02 04:45:00|889.07|886.27|888.46|885.66|889.18|886.38|888.22|885.42|0
1659415800000|2022-08-02 04:50:00|888.34|885.54|888.94|886.14|889.42|886.62|888.22|885.42|0
1659416100000|2022-08-02 04:55:00|889.18|886.38|887.73|884.93|889.18|886.38|887.73|884.93|0
1659416400000|2022-08-02 05:00:00|887.97|885.17|886.65|883.85|887.97|885.17|886.04|883.24|0
1659416700000|2022-08-02 05:05:00|886.53|883.73|886.28|883.48|886.53|883.73|884.84|882.04|0
1659417000000|2022-08-02 05:10:00|886.41|883.61|885.8|883|886.77|883.97|885.8|883|0
1659417300000|2022-08-02 05:15:00|885.56|882.76|888.7|885.9|888.82|886.02|885.32|882.52|0
1659417600000|2022-08-02 05:20:00|888.94|886.14|887.73|884.93|889.18|886.38|887.25|884.45|0
1659417900000|2022-08-02 05:25:00|887.97|885.17|889.18|886.38|889.42|886.62|887.01|884.21|0
1659418200000|2022-08-02 05:30:00|889.3|886.5|890.87|888.07|891.35|888.55|888.69|885.89|0
1659418500000|2022-08-02 05:35:00|890.62|887.82|891.59|888.79|892.31|889.51|890.38|887.58|0
1659418800000|2022-08-02 05:40:00|891.35|888.55|891.11|888.31|891.35|888.55|890.38|887.58|0
1659419100000|2022-08-02 05:45:00|891.23|888.43|889.9|887.1|891.35|888.55|889.42|886.62|0
1659419400000|2022-08-02 05:50:00|889.66|886.86|890.14|887.34|890.62|887.82|889.66|886.86|0
1659419700000|2022-08-02 05:55:00|889.9|887.1|890.62|887.82|891.59|888.79|889.9|887.1|0
1659420000000|2022-08-02 06:00:00|890.86|888.06|888.75|885.95|890.86|888.06|887.97|885.17|0
1659420300000|2022-08-02 06:05:00|888.5|885.7|889.05|886.25|889.05|886.25|887.3|884.5|0
1659420600000|2022-08-02 06:10:00|889.29|886.49|888.09|885.29|889.29|886.49|887.6|884.8|0
1659420900000|2022-08-02 06:15:00|887.97|885.17|887.36|884.56|888.57|885.77|886.88|884.08|0
1659421200000|2022-08-02 06:20:00|887.12|884.32|889.05|886.25|891.21|888.41|886.88|884.08|0
1659421500000|2022-08-02 06:25:00|888.81|886.01|888.93|886.13|890.01|887.21|888.57|885.77|0
1659421800000|2022-08-02 06:30:00|888.81|886.01|891.21|888.41|891.69|888.89|888.08|885.28|0
1659422100000|2022-08-02 06:35:00|891.45|888.65|891.45|888.65|892.18|889.38|890.49|887.69|0
1659422400000|2022-08-02 06:40:00|891.69|888.89|890.97|888.17|892.42|889.62|890.73|887.93|0
1659422700000|2022-08-02 06:45:00|890.86|888.06|890.01|887.21|891.21|888.41|889.53|886.73|0
1659423000000|2022-08-02 06:50:00|890.25|887.45|890.97|888.17|891.69|888.89|889.77|886.97|0
1659423300000|2022-08-02 06:55:00|890.85|888.05|890.01|887.21|891.1|888.3|889.77|886.97|0
1659423600000|2022-08-02 07:00:00|889.77|886.97|892.41|889.61|892.9|890.1|888.56|885.76|0
1659423900000|2022-08-02 07:05:00|892.21|889.81|897.16|894.76|899.93|897.53|891.97|889.57|0
1659424200000|2022-08-02 07:10:00|897.03|894.63|898|895.6|898.48|896.08|895.59|893.19|0
1659424500000|2022-08-02 07:15:00|898.12|895.72|898.72|896.32|902.82|900.42|897.75|895.35|0
1659424800000|2022-08-02 07:20:00|899.2|896.8|897.03|894.63|900.65|898.25|896.07|893.67|0
1659425100000|2022-08-02 07:25:00|896.79|894.39|896.43|894.03|898.72|896.32|896.31|893.91|0
1659425400000|2022-08-02 07:30:00|896.79|894.39|896.1|893.7|899.73|897.33|896.1|893.7|0
1659425700000|2022-08-02 07:35:00|895.86|893.46|891.99|889.59|896.95|894.55|891.27|888.87|0
1659426000000|2022-08-02 07:40:00|891.75|889.35|892.47|890.07|892.47|890.07|890.54|888.14|0
1659426300000|2022-08-02 07:45:00|892.23|889.83|890.06|887.66|892.23|889.83|889.33|886.93|0
1659426600000|2022-08-02 07:50:00|889.82|887.42|890.78|888.38|890.91|888.51|888.37|885.97|0
1659426900000|2022-08-02 07:55:00|890.54|888.14|891.99|889.59|892.23|889.83|889.33|886.93|0
1659427200000|2022-08-02 08:00:00|892.23|889.83|891.26|888.86|892.47|890.07|889.57|887.17|0
1659427500000|2022-08-02 08:05:00|891.39|888.99|891.25|888.85|892.36|889.96|889.57|887.17|0
1659427800000|2022-08-02 08:10:00|891.13|888.73|894.02|891.62|894.5|892.1|891.13|888.73|0
1659428100000|2022-08-02 08:15:00|893.78|891.38|896.08|893.68|896.43|894.03|893.66|891.26|0
1659428400000|2022-08-02 08:20:00|896.43|894.03|892.46|890.06|896.92|894.52|891.85|889.45|0
1659428700000|2022-08-02 08:25:00|892.33|889.93|892.33|889.93|893.54|891.14|891.61|889.21|0
1659429000000|2022-08-02 08:30:00|892.09|889.69|893.54|891.14|894.26|891.86|891.61|889.21|0
1659429300000|2022-08-02 08:35:00|894.02|891.62|897.64|895.24|897.88|895.48|894.02|891.62|0
1659429600000|2022-08-02 08:40:00|897.88|895.48|898.36|895.96|898.61|896.21|897.04|894.64|0
1659429900000|2022-08-02 08:45:00|898.12|895.72|898.61|896.21|900.18|897.78|898.01|895.61|0
1659430200000|2022-08-02 08:50:00|899.09|896.69|897.28|894.88|899.33|896.93|896.91|894.51|0
1659430500000|2022-08-02 08:55:00|897.4|895|896.91|894.51|897.88|895.48|896.67|894.27|0
1659430800000|2022-08-02 09:00:00|897.04|894.64|896.07|893.67|897.88|895.48|895.47|893.07|0
1659431100000|2022-08-02 09:05:00|895.95|893.55|896.19|893.79|896.8|894.4|895.71|893.31|0
1659431400000|2022-08-02 09:10:00|895.95|893.55|894.35|891.95|896.56|894.16|894.23|891.83|0
1659431700000|2022-08-02 09:15:00|894.59|892.19|893.62|891.22|894.59|892.19|893.38|890.98|0
1659432000000|2022-08-02 09:20:00|893.38|890.98|895.98|893.58|895.98|893.58|893.38|890.98|0
1659432300000|2022-08-02 09:25:00|896.22|893.82|895.74|893.34|897.56|895.16|895.62|893.22|0
1659432600000|2022-08-02 09:30:00|895.5|893.1|897.15|894.75|899.85|897.45|894.77|892.37|0
1659432900000|2022-08-02 09:35:00|897.28|894.88|897.46|895.06|897.46|895.06|895.27|892.87|0
1659433200000|2022-08-02 09:40:00|897.34|894.94|895.03|892.63|897.34|894.94|894.54|892.14|0
1659433500000|2022-08-02 09:45:00|895.15|892.75|895.48|893.08|896.33|893.93|895.11|892.71|0
1659433800000|2022-08-02 09:50:00|895.6|893.2|899.25|896.85|899.49|897.09|895.35|892.95|0
1659434100000|2022-08-02 09:55:00|899|896.6|900.22|897.82|900.46|898.06|898.4|896|0
1659434400000|2022-08-02 10:00:00|899.98|897.58|899.73|897.33|899.98|897.58|898.03|895.63|0
1659434700000|2022-08-02 10:05:00|899.98|897.58|900.22|897.82|901.44|899.04|899.98|897.58|0
1659435000000|2022-08-02 10:10:00|900.35|897.95|898.52|896.12|900.71|898.31|898.52|896.12|0
1659435300000|2022-08-02 10:15:00|898.89|896.49|902.65|900.25|904.97|902.57|898.52|896.12|0
1659435600000|2022-08-02 10:20:00|902.9|900.5|902.41|900.01|903.02|900.62|901.44|899.04|0
1659435900000|2022-08-02 10:25:00|902.17|899.77|902.9|900.5|903.14|900.74|901.68|899.28|0
1659436200000|2022-08-02 10:30:00|903.14|900.74|904.11|901.71|904.36|901.96|902.29|899.89|0
1659436500000|2022-08-02 10:35:00|904.24|901.84|902.17|899.77|905.09|902.69|901.68|899.28|0
1659436800000|2022-08-02 10:40:00|902.41|900.01|900.46|898.06|902.65|900.25|899.97|897.57|0
1659437100000|2022-08-02 10:45:00|900.7|898.3|902.92|900.52|902.92|900.52|900.22|897.82|0
1659437400000|2022-08-02 10:50:00|903.03|900.63|903.03|900.63|903.52|901.12|901.33|898.93|0
1659437700000|2022-08-02 10:55:00|903.52|901.12|900.61|898.21|903.76|901.36|900.36|897.96|0
1659438000000|2022-08-02 11:00:00|900.73|898.33|895.28|892.88|901.33|898.93|894.07|891.67|0
1659438300000|2022-08-02 11:05:00|895.52|893.12|898.18|895.78|898.67|896.27|895.52|893.12|0
1659438600000|2022-08-02 11:10:00|898.42|896.02|896.85|894.45|898.42|896.02|896|893.6|0
1659438900000|2022-08-02 11:15:00|896.97|894.57|896.24|893.84|897.21|894.81|895.03|892.63|0
1659439200000|2022-08-02 11:20:00|896|893.6|893.82|891.42|896.49|894.09|893.58|891.18|0
1659439500000|2022-08-02 11:25:00|893.58|891.18|894.55|892.15|895.03|892.63|893.58|891.18|0
1659439800000|2022-08-02 11:30:00|894.67|892.27|892.37|889.97|895.03|892.63|891.64|889.24|0
1659440100000|2022-08-02 11:35:00|892.61|890.21|893.09|890.69|894.06|891.66|892.37|889.97|0
1659440400000|2022-08-02 11:40:00|893.22|890.82|895.76|893.36|896|893.6|892.85|890.45|0
1659440700000|2022-08-02 11:45:00|895.88|893.48|894.55|892.15|896|893.6|893.82|891.42|0
1659441000000|2022-08-02 11:50:00|894.67|892.27|894.06|891.66|896|893.6|893.82|891.42|0
1659441300000|2022-08-02 11:55:00|894.19|891.79|895.27|892.87|895.76|893.36|893.82|891.42|0
1659441600000|2022-08-02 12:00:00|895.76|893.36|892.61|890.21|895.76|893.36|892.37|889.97|0
1659441900000|2022-08-02 12:05:00|892.85|890.45|893.33|890.93|894.3|891.9|892.61|890.21|0
1659442200000|2022-08-02 12:10:00|893.58|891.18|894.3|891.9|894.79|892.39|892.73|890.33|0
1659442500000|2022-08-02 12:15:00|894.43|892.03|897.21|894.81|897.21|894.81|894.06|891.66|0
1659442800000|2022-08-02 12:20:00|897.45|895.05|894.54|892.14|897.69|895.29|894.3|891.9|0
1659443100000|2022-08-02 12:25:00|894.3|891.9|896|893.6|897.45|895.05|894.3|891.9|0
1659443400000|2022-08-02 12:30:00|895.75|893.35|895.75|893.35|895.88|893.48|893.57|891.17|0
1659443700000|2022-08-02 12:35:00|895.51|893.11|896.24|893.84|897.21|894.81|895.51|893.11|0
1659444000000|2022-08-02 12:40:00|895.88|893.48|899.14|896.74|899.14|896.74|895.88|893.48|0
1659444300000|2022-08-02 12:45:00|898.9|896.5|899.14|896.74|899.87|897.47|897.45|895.05|0
1659444600000|2022-08-02 12:50:00|898.9|896.5|899.39|896.99|899.63|897.23|898.17|895.77|0
1659444900000|2022-08-02 12:55:00|899.14|896.74|895.02|892.62|899.27|896.87|894.91|892.51|0
1659445200000|2022-08-02 13:00:00|894.78|892.38|896.24|893.84|896.48|894.08|894.3|891.9|0
1659445500000|2022-08-02 13:05:00|895.75|893.35|889.86|887.46|896.24|893.84|889.38|886.98|0
1659445800000|2022-08-02 13:10:00|889.14|886.74|886.96|884.56|890.11|887.71|886.48|884.08|0
1659446100000|2022-08-02 13:15:00|887.09|884.69|889.38|886.98|889.62|887.22|886.72|884.32|0
1659446400000|2022-08-02 13:20:00|889.62|887.22|889.86|887.46|891.07|888.67|888.9|886.5|0
1659446700000|2022-08-02 13:25:00|889.62|887.22|886.96|884.56|889.86|887.46|886.72|884.32|0
1659447000000|2022-08-02 13:30:00|887.93|885.53|886.48|884.08|890.35|887.95|880.92|878.52|0
1659447300000|2022-08-02 13:35:00|886.72|884.32|888.89|886.49|895.18|892.78|886.48|884.08|0
1659447600000|2022-08-02 13:40:00|887.93|885.53|893.93|891.53|894.41|892.01|886.79|884.39|0
1659447900000|2022-08-02 13:45:00|893.2|890.8|891.26|888.86|894.17|891.77|883.04|880.64|0
1659448200000|2022-08-02 13:50:00|891.51|889.11|897.56|895.16|898.53|896.13|887.88|885.48|0
1659448500000|2022-08-02 13:55:00|898.29|895.89|891.26|888.86|900.47|898.07|887.87|885.47|0
1659448800000|2022-08-02 14:00:00|891.75|889.35|895.87|893.47|898.29|895.89|891.51|889.11|0
1659449100000|2022-08-02 14:05:00|896.11|893.71|901.2|898.8|901.2|898.8|891.02|888.62|0
1659449400000|2022-08-02 14:10:00|901.93|899.53|898.4|896|908|905.6|896.35|893.95|0
1659449700000|2022-08-02 14:15:00|898.16|895.76|893.08|890.68|898.88|896.48|892.59|890.19|0
1659450000000|2022-08-02 14:20:00|892.59|890.19|895.25|892.85|897.19|894.79|888.48|886.08|0
1659450300000|2022-08-02 14:25:00|895.49|893.09|887.03|884.63|896.94|894.54|887.03|884.63|0
1659450600000|2022-08-02 14:30:00|885.1|882.7|887.27|884.87|889.21|886.81|882.69|880.29|0
1659450900000|2022-08-02 14:35:00|886.79|884.39|885.34|882.94|889.69|887.29|883.65|881.25|0
1659451200000|2022-08-02 14:40:00|885.58|883.18|878.1|875.7|886.79|884.39|876.9|874.5|0
1659451500000|2022-08-02 14:45:00|877.62|875.22|875.45|873.05|882.2|879.8|875.45|873.05|0
1659451800000|2022-08-02 14:50:00|875.21|872.81|865.82|863.42|875.93|873.53|865.1|862.7|0
1659452100000|2022-08-02 14:55:00|866.06|863.66|873.52|871.12|874.97|872.57|865.82|863.42|0
1659452400000|2022-08-02 15:00:00|873.28|870.88|874.97|872.57|875.45|873.05|871.35|868.95|0
1659452700000|2022-08-02 15:05:00|874.49|872.09|876.42|874.02|878.36|875.96|873.76|871.36|0
1659453000000|2022-08-02 15:10:00|876.18|873.78|879.48|877.08|879.48|877.08|876.18|873.78|0
1659453300000|2022-08-02 15:15:00|879.23|876.83|877.3|874.9|881.17|878.77|875.6|873.2|0
1659453600000|2022-08-02 15:20:00|877.54|875.14|878.27|875.87|881.41|879.01|876.81|874.41|0
1659453900000|2022-08-02 15:25:00|878.02|875.62|873.24|870.84|878.99|876.59|872.03|869.63|0
1659454200000|2022-08-02 15:30:00|873|870.6|878.09|875.69|881.97|879.57|872.76|870.36|0
1659454500000|2022-08-02 15:35:00|878.33|875.93|871.55|869.15|878.33|875.93|870.82|868.42|0
1659454800000|2022-08-02 15:40:00|871.79|869.39|868.65|866.25|873|870.6|866.95|864.55|0
1659455100000|2022-08-02 15:45:00|868.16|865.76|868.4|866|871.55|869.15|867.92|865.52|0
1659455400000|2022-08-02 15:50:00|868.16|865.76|868.89|866.49|870.34|867.94|867.92|865.52|0
1659455700000|2022-08-02 15:55:00|868.64|866.24|870.58|868.18|871.31|868.91|866.95|864.55|0
1659456000000|2022-08-02 16:00:00|870.1|867.7|864.02|861.62|871.79|869.39|863.29|860.89|0
1659456300000|2022-08-02 16:05:00|864.5|862.1|866.44|864.04|866.44|864.04|864.02|861.62|0
1659456600000|2022-08-02 16:10:00|865.95|863.55|861.66|859.26|866.92|864.52|860.94|858.54|0
1659456900000|2022-08-02 16:15:00|861.42|859.02|856.72|854.32|861.91|859.51|856.72|854.32|0
1659457200000|2022-08-02 16:20:00|856.48|854.08|852.85|850.45|857.45|855.05|852.6|850.2|0
1659457500000|2022-08-02 16:25:00|852.6|850.2|852.12|849.72|854.78|852.38|852.12|849.72|0
1659457800000|2022-08-02 16:30:00|851.88|849.48|853.09|850.69|854.78|852.38|851.39|848.99|0
1659458100000|2022-08-02 16:35:00|852.84|850.44|849.94|847.54|854.78|852.38|849.7|847.3|0
1659458400000|2022-08-02 16:40:00|850.42|848.02|848|845.6|850.91|848.51|848|845.6|0
1659458700000|2022-08-02 16:45:00|848.49|846.09|848.97|846.57|851.39|848.99|848.49|846.09|0
1659459000000|2022-08-02 16:50:00|849.21|846.81|848.24|845.84|851.15|848.75|847.52|845.12|0
1659459300000|2022-08-02 16:55:00|848.49|846.09|850.91|848.51|852.12|849.72|848|845.6|0
1659459600000|2022-08-02 17:00:00|851.39|848.99|853.57|851.17|856.23|853.83|850.91|848.51|0
1659459900000|2022-08-02 17:05:00|853.69|851.29|854.05|851.65|857.93|855.53|853.08|850.68|0
1659460200000|2022-08-02 17:10:00|854.3|851.9|854.54|852.14|855.75|853.35|853.08|850.68|0
1659460500000|2022-08-02 17:15:00|854.29|851.89|855.26|852.86|855.26|852.86|853.33|850.93|0
1659460800000|2022-08-02 17:20:00|855.51|853.11|861.08|858.68|861.08|858.68|855.02|852.62|0
1659461100000|2022-08-02 17:25:00|861.32|858.92|869.09|866.69|870.79|868.39|860.6|858.2|0
1659461400000|2022-08-02 17:30:00|869.57|867.17|880.16|877.76|880.16|877.76|869.57|867.17|0
1659461700000|2022-08-02 17:35:00|880.65|878.25|883.07|880.67|885.01|882.61|878.22|875.82|0
1659462000000|2022-08-02 17:40:00|882.83|880.43|880.29|877.89|884.41|882.01|879.19|876.79|0
1659462300000|2022-08-02 17:45:00|880.4|878|885.5|883.1|886.23|883.83|879.19|876.79|0
1659462600000|2022-08-02 17:50:00|886.23|883.83|882.36|879.96|888.39|885.99|882.36|879.96|0
1659462900000|2022-08-02 17:55:00|882.61|880.21|882.36|879.96|884.78|882.38|881.64|879.24|0
1659463200000|2022-08-02 18:00:00|882.85|880.45|883.22|880.82|886|883.6|880.91|878.51|0
1659463500000|2022-08-02 18:05:00|883.33|880.93|874.14|871.74|884.3|881.9|874.14|871.74|0
1659463800000|2022-08-02 18:10:00|874.38|871.98|876.8|874.4|878.25|875.85|873.9|871.5|0
1659464100000|2022-08-02 18:15:00|877.04|874.64|879.94|877.54|881.15|878.75|876.8|874.4|0
1659464400000|2022-08-02 18:20:00|879.7|877.3|876.32|873.92|880.91|878.51|873.9|871.5|0
1659464700000|2022-08-02 18:25:00|875.83|873.43|874.38|871.98|876.8|874.4|873.66|871.26|0
1659465000000|2022-08-02 18:30:00|874.87|872.47|872.21|869.81|875.35|872.95|870.28|867.88|0
1659465300000|2022-08-02 18:35:00|872.45|870.05|876.31|873.91|878.01|875.61|872.21|869.81|0
1659465600000|2022-08-02 18:40:00|876.07|873.67|874.62|872.22|876.07|873.67|873.41|871.01|0
1659465900000|2022-08-02 18:45:00|875.11|872.71|875.83|873.43|882.36|879.96|875.11|872.71|0
1659466200000|2022-08-02 18:50:00|875.59|873.19|879.7|877.3|882.6|880.2|873.17|870.77|0
1659466500000|2022-08-02 18:55:00|880.18|877.78|882.36|879.96|885.26|882.86|879.7|877.3|0
1659466800000|2022-08-02 19:00:00|882.6|880.2|880.91|878.51|883.33|880.93|879.21|876.81|0
1659467100000|2022-08-02 19:05:00|881.15|878.75|883.57|881.17|884.3|881.9|879.46|877.06|0
1659467400000|2022-08-02 19:10:00|883.81|881.41|882.84|880.44|886.96|884.56|882.36|879.96|0
1659467700000|2022-08-02 19:15:00|882.6|880.2|890.59|888.19|892.53|890.13|881.39|878.99|0
1659468000000|2022-08-02 19:20:00|891.32|888.92|891.32|888.92|893.02|890.62|888.41|886.01|0
1659468300000|2022-08-02 19:25:00|891.08|888.68|883.81|881.41|891.56|889.16|883.08|880.68|0
1659468600000|2022-08-02 19:30:00|884.54|882.14|884.05|881.65|887.68|885.28|883.08|880.68|0
1659468900000|2022-08-02 19:35:00|883.57|881.17|883.32|880.92|884.29|881.89|878.24|875.84|0
1659469200000|2022-08-02 19:40:00|882.84|880.44|882.84|880.44|886.96|884.56|882.84|880.44|0
1659469500000|2022-08-02 19:45:00|882.36|879.96|889.14|886.74|890.83|888.43|882.36|879.96|0
1659469800000|2022-08-02 19:50:00|888.65|886.25|893.01|890.61|893.5|891.1|888.17|885.77|0
1659470100000|2022-08-02 19:55:00|893.74|891.34|895.44|893.04|897.62|895.22|892.77|890.37|0
1659470400000|2022-08-02 20:00:00|895.92|893.52|895.92|893.52|895.92|893.52|894.23|891.83|0
1659470700000|2022-08-02 20:05:00|895.68|893.28|897.62|895.22|900.29|897.89|895.44|893.04|0
1659471000000|2022-08-02 20:10:00|897.38|894.98|897.14|894.74|899.56|897.16|897.14|894.74|0
1659471300000|2022-08-02 20:15:00|897.82|895.02|899.28|896.48|899.28|896.48|897.22|894.42|0
1659471600000|2022-08-02 20:20:00|899.03|896.23|899.36|896.56|900.17|897.37|898.63|895.83|0
1659471900000|2022-08-02 20:25:00|899.11|896.31|899.84|897.04|900.32|897.52|898.63|895.83|0
1659472200000|2022-08-02 20:30:00|899.6|896.8|899.35|896.55|899.84|897.04|898.87|896.07|0
1659472500000|2022-08-02 20:35:00|899.24|896.44|899.6|896.8|899.6|896.8|898.87|896.07|0
1659472800000|2022-08-02 20:40:00|899.35|896.55|897.17|894.37|899.84|897.04|896.57|893.77|0
1659473100000|2022-08-02 20:45:00|897.42|894.62|895.48|892.68|897.42|894.62|894.99|892.19|0
1659473400000|2022-08-02 20:50:00|895.36|892.56|895.12|892.32|895.96|893.16|895.12|892.32|0
1659473700000|2022-08-02 20:55:00|894.99|892.19|894.15|891.35|895.84|893.04|893.67|890.87|0
1659474000000|2022-08-02 21:00:00|894.76|891.96|894.9|892.1|894.94|892.14|894.41|891.61|0
1659474300000|2022-08-02 21:05:00|894.87|892.07|894.44|891.64|894.87|892.07|894.41|891.61|0
1659474600000|2022-08-02 21:10:00|894.41|891.61|894.16|891.36|894.41|891.61|894.16|891.36|0
1659474900000|2022-08-02 21:15:00|894.2|891.4|893.85|891.05|894.2|891.4|893.7|890.9|0
1659475200000|2022-08-02 21:20:00|893.7|890.9|893.67|890.87|893.85|891.05|893.63|890.83|0
1659475500000|2022-08-02 21:25:00|893.78|890.98|893.85|891.05|894.2|891.4|893.78|890.98|0
1659475800000|2022-08-02 21:30:00|893.91|891.11|893.89|891.09|894.02|891.22|893.74|890.94|0
1659476100000|2022-08-02 21:35:00|893.85|891.05|893.89|891.09|894.2|891.4|893.81|891.01|0
1659476400000|2022-08-02 21:40:00|893.88|891.08|893.7|890.9|893.88|891.08|893.38|890.58|0
1659476700000|2022-08-02 21:45:00|893.78|890.98|893.67|890.87|894.05|891.25|893.67|890.87|0
1659477000000|2022-08-02 21:50:00|893.7|890.9|893.74|890.94|894.09|891.29|893.38|890.58|0
1659477300000|2022-08-02 21:55:00|893.81|891.01|893.48|890.68|894.03|891.23|893.37|890.57|0
1659477600000|2022-08-02 22:00:00|892.69|889.89|892.57|889.77|892.69|889.89|890.15|887.35|0
1659477900000|2022-08-02 22:05:00|892.32|889.52|889.66|886.86|892.81|890.01|889.18|886.38|0
1659478200000|2022-08-02 22:10:00|889.42|886.62|891.84|889.04|892.08|889.28|888.94|886.14|0
1659478500000|2022-08-02 22:15:00|891.6|888.8|891.35|888.55|891.84|889.04|890.63|887.83|0
1659478800000|2022-08-02 22:20:00|891.48|888.68|894.02|891.22|894.02|891.22|890.87|888.07|0
1659479100000|2022-08-02 22:25:00|894.26|891.46|893.05|890.25|894.26|891.46|892.08|889.28|0
1659479400000|2022-08-02 22:30:00|892.56|889.76|891.11|888.31|892.81|890.01|890.87|888.07|0
1659479700000|2022-08-02 22:35:00|890.87|888.07|889.18|886.38|890.87|888.07|888.21|885.41|0
1659480000000|2022-08-02 22:40:00|889.42|886.62|888.69|885.89|889.42|886.62|888.45|885.65|0
1659480300000|2022-08-02 22:45:00|888.45|885.65|889.66|886.86|890.38|887.58|888.21|885.41|0
1659480600000|2022-08-02 22:50:00|889.9|887.1|889.17|886.37|889.9|887.1|888.69|885.89|0
1659480900000|2022-08-02 22:55:00|888.93|886.13|891.48|888.68|891.84|889.04|888.93|886.13|0
1659481200000|2022-08-02 23:00:00|891.59|888.79|891.84|889.04|892.8|890|891.59|888.79|0
1659481500000|2022-08-02 23:05:00|891.59|888.79|890.87|888.07|892.32|889.52|890.87|888.07|0
1659481800000|2022-08-02 23:10:00|891.11|888.31|891.35|888.55|891.59|888.79|889.9|887.1|0
1659482100000|2022-08-02 23:15:00|891.11|888.31|890.62|887.82|892.08|889.28|890.62|887.82|0
1659482400000|2022-08-02 23:20:00|890.87|888.07|891.11|888.31|891.35|888.55|890.62|887.82|0
1659482700000|2022-08-02 23:25:00|890.87|888.07|889.9|887.1|890.87|888.07|889.9|887.1|0
1659483000000|2022-08-02 23:30:00|889.78|886.98|891.23|888.43|892.08|889.28|889.78|886.98|0
1659483300000|2022-08-02 23:35:00|891.35|888.55|894.25|891.45|894.98|892.18|890.87|888.07|0
1659483600000|2022-08-02 23:40:00|894.5|891.7|894.01|891.21|895.22|892.42|894.01|891.21|0
1659483900000|2022-08-02 23:45:00|894.25|891.45|895.22|892.42|895.46|892.66|894.01|891.21|0
1659484200000|2022-08-02 23:50:00|895.46|892.66|896.43|893.63|896.67|893.87|894.74|891.94|0
1659484500000|2022-08-02 23:55:00|896.67|893.87|896.67|893.87|897.4|894.6|896.19|893.39|0
1659484800000|2022-08-03 00:00:00|897.16|894.36|896.92|894.12|898.61|895.81|896.43|893.63|0
1659485100000|2022-08-03 00:05:00|897.4|894.6|894.86|892.06|897.4|894.6|893.04|890.24|0
1659485400000|2022-08-03 00:10:00|894.98|892.18|897.88|895.08|898.61|895.81|894.98|892.18|0
1659485700000|2022-08-03 00:15:00|897.64|894.84|895.7|892.9|898.61|895.81|894.98|892.18|0
1659486000000|2022-08-03 00:20:00|895.46|892.66|899.09|896.29|900.55|897.75|894.98|892.18|0
1659486300000|2022-08-03 00:25:00|898.85|896.05|901.03|898.23|901.76|898.96|898.85|896.05|0
1659486600000|2022-08-03 00:30:00|900.31|897.51|899.82|897.02|901.03|898.23|899.34|896.54|0
1659486900000|2022-08-03 00:35:00|899.95|897.15|898.98|896.18|900.79|897.99|897.88|895.08|0
1659487200000|2022-08-03 00:40:00|899.09|896.29|905.4|902.6|905.52|902.72|899.09|896.29|0
1659487500000|2022-08-03 00:45:00|904.91|902.11|904.07|901.27|905.4|902.6|903.7|900.9|0
1659487800000|2022-08-03 00:50:00|903.7|900.9|902|899.2|903.94|901.14|901.52|898.72|0
1659488100000|2022-08-03 00:55:00|902.24|899.44|900.3|897.5|902.86|900.06|900.06|897.26|0
1659488400000|2022-08-03 01:00:00|900.06|897.26|900.06|897.26|900.91|898.11|899.33|896.53|0
1659488700000|2022-08-03 01:05:00|900.3|897.5|898.12|895.32|900.43|897.63|898.12|895.32|0
1659489000000|2022-08-03 01:10:00|897.64|894.84|897.15|894.35|898.12|895.32|896.91|894.11|0
1659489300000|2022-08-03 01:15:00|896.91|894.11|894.97|892.17|896.91|894.11|893.76|890.96|0
1659489600000|2022-08-03 01:20:00|895.1|892.3|895.94|893.14|895.94|893.14|894|891.2|0
1659489900000|2022-08-03 01:25:00|896.18|893.38|895.94|893.14|897.15|894.35|895.21|892.41|0
1659490200000|2022-08-03 01:30:00|895.7|892.9|892.79|889.99|896.79|893.99|892.55|889.75|0
1659490500000|2022-08-03 01:35:00|892.68|889.88|894.97|892.17|895.7|892.9|892.55|889.75|0
1659490800000|2022-08-03 01:40:00|894.85|892.05|893.28|890.48|895.7|892.9|892.31|889.51|0
1659491100000|2022-08-03 01:45:00|893.03|890.23|894|891.2|894.97|892.17|892.07|889.27|0
1659491400000|2022-08-03 01:50:00|893.76|890.96|892.55|889.75|893.76|890.96|890.37|887.57|0
1659491700000|2022-08-03 01:55:00|892.79|889.99|892.55|889.75|893.03|890.23|891.95|889.15|0
1659492000000|2022-08-03 02:00:00|892.31|889.51|889.53|886.73|892.55|889.75|888.19|885.39|0
1659492300000|2022-08-03 02:05:00|889.29|886.49|890.37|887.57|890.37|887.57|888.68|885.88|0
1659492600000|2022-08-03 02:10:00|890.13|887.33|890.85|888.05|891.34|888.54|890.13|887.33|0
1659492900000|2022-08-03 02:15:00|891.09|888.29|892.06|889.26|892.06|889.26|890.85|888.05|0
1659493200000|2022-08-03 02:20:00|891.82|889.02|893.27|890.47|893.27|890.47|891.58|888.78|0
1659493500000|2022-08-03 02:25:00|893.03|890.23|893.27|890.47|894|891.2|892.55|889.75|0
1659493800000|2022-08-03 02:30:00|893.03|890.23|892.3|889.5|893.03|890.23|891.58|888.78|0
1659494100000|2022-08-03 02:35:00|892.55|889.75|891.82|889.02|892.79|889.99|891.82|889.02|0
1659494400000|2022-08-03 02:40:00|891.58|888.78|893.27|890.47|893.27|890.47|890.85|888.05|0
1659494700000|2022-08-03 02:45:00|893.03|890.23|893.03|890.23|894.24|891.44|892.3|889.5|0
1659495000000|2022-08-03 02:50:00|893.27|890.47|892.54|889.74|894.48|891.68|892.54|889.74|0
1659495300000|2022-08-03 02:55:00|892.3|889.5|891.09|888.29|892.3|889.5|890.37|887.57|0
1659495600000|2022-08-03 03:00:00|890.85|888.05|889.88|887.08|891.09|888.29|889.16|886.36|0
1659495900000|2022-08-03 03:05:00|890.12|887.32|890.61|887.81|891.09|888.29|889.64|886.84|0
1659496200000|2022-08-03 03:10:00|890.36|887.56|890.61|887.81|890.61|887.81|889.88|887.08|0
1659496500000|2022-08-03 03:15:00|890.49|887.69|891.33|888.53|891.57|888.77|889.15|886.35|0
1659496800000|2022-08-03 03:20:00|891.57|888.77|890.85|888.05|891.94|889.14|889.64|886.84|0
1659497100000|2022-08-03 03:25:00|890.61|887.81|891.09|888.29|891.09|888.29|889.4|886.6|0
1659497400000|2022-08-03 03:30:00|891.33|888.53|892.3|889.5|892.78|889.98|891.33|888.53|0
1659497700000|2022-08-03 03:35:00|892.18|889.38|891.57|888.77|892.3|889.5|891.09|888.29|0
1659498000000|2022-08-03 03:40:00|891.46|888.66|891.33|888.53|892.06|889.26|890.73|887.93|0
1659498300000|2022-08-03 03:45:00|891.21|888.41|890.12|887.32|891.33|888.53|889.88|887.08|0
1659498600000|2022-08-03 03:50:00|890|887.2|891.33|888.53|891.33|888.53|889.64|886.84|0
1659498900000|2022-08-03 03:55:00|891.57|888.77|890.97|888.17|891.81|889.01|890.36|887.56|0
1659499200000|2022-08-03 04:00:00|891.09|888.29|889.15|886.35|891.81|889.01|889.15|886.35|0
1659499500000|2022-08-03 04:05:00|889.39|886.59|887.21|884.41|890.12|887.32|886.13|883.33|0
1659499800000|2022-08-03 04:10:00|887.46|884.66|888.67|885.87|889.03|886.23|886.86|884.06|0
1659500100000|2022-08-03 04:15:00|888.79|885.99|887.82|885.02|889.39|886.59|887.7|884.9|0
1659500400000|2022-08-03 04:20:00|887.7|884.9|888.18|885.38|888.18|885.38|887.21|884.41|0
1659500700000|2022-08-03 04:25:00|888.07|885.27|888.18|885.38|888.91|886.11|887.94|885.14|0
1659501000000|2022-08-03 04:30:00|887.94|885.14|888.66|885.86|889.39|886.59|887.94|885.14|0
1659501300000|2022-08-03 04:35:00|888.55|885.75|888.42|885.62|889.39|886.59|888.42|885.62|0
1659501600000|2022-08-03 04:40:00|888.55|885.75|888.18|885.38|888.91|886.11|888.18|885.38|0
1659501900000|2022-08-03 04:45:00|887.94|885.14|887.45|884.65|888.18|885.38|886.61|883.81|0
1659502200000|2022-08-03 04:50:00|887.21|884.41|888.66|885.86|889.87|887.07|887.21|884.41|0
1659502500000|2022-08-03 04:55:00|888.9|886.1|890.11|887.31|890.6|887.8|888.66|885.86|0
1659502800000|2022-08-03 05:00:00|889.87|887.07|889.39|886.59|889.87|887.07|888.42|885.62|0
1659503100000|2022-08-03 05:05:00|889.51|886.71|888.9|886.1|890.11|887.31|888.18|885.38|0
1659503400000|2022-08-03 05:10:00|889.03|886.23|887.21|884.41|889.39|886.59|887.21|884.41|0
1659503700000|2022-08-03 05:15:00|886.73|883.93|887.94|885.14|887.94|885.14|886.73|883.93|0
1659504000000|2022-08-03 05:20:00|888.18|885.38|886.24|883.44|888.18|885.38|886.24|883.44|0
1659504300000|2022-08-03 05:25:00|885.76|882.96|886.48|883.68|886.48|883.68|884.31|881.51|0
1659504600000|2022-08-03 05:30:00|886.61|883.81|884.55|881.75|886.61|883.81|884.31|881.51|0
1659504900000|2022-08-03 05:35:00|884.79|881.99|884.79|881.99|886|883.2|884.43|881.63|0
1659505200000|2022-08-03 05:40:00|884.67|881.87|885.51|882.71|885.52|882.72|884.31|881.51|0
1659505500000|2022-08-03 05:45:00|885.76|882.96|886.48|883.68|886.97|884.17|885.4|882.6|0
1659505800000|2022-08-03 05:50:00|886.24|883.44|886.12|883.32|886.48|883.68|885.27|882.47|0
1659506100000|2022-08-03 05:55:00|886.24|883.44|886.48|883.68|886.72|883.92|885.51|882.71|0
1659506400000|2022-08-03 06:00:00|886.24|883.44|886.48|883.68|886.96|884.16|884.55|881.75|0
1659506700000|2022-08-03 06:05:00|886.24|883.44|884.43|881.63|886.72|883.92|883.22|880.42|0
1659507000000|2022-08-03 06:10:00|884.3|881.5|884.79|881.99|885.03|882.23|883.82|881.02|0
1659507300000|2022-08-03 06:15:00|884.67|881.87|885.03|882.23|885.27|882.47|883.82|881.02|0
1659507600000|2022-08-03 06:20:00|885.27|882.47|886.48|883.68|886.85|884.05|885.03|882.23|0
1659507900000|2022-08-03 06:25:00|886.24|883.44|886.48|883.68|886.96|884.16|885.27|882.47|0
1659508200000|2022-08-03 06:30:00|886.24|883.44|887.2|884.4|887.69|884.89|886.12|883.32|0
1659508500000|2022-08-03 06:35:00|887.33|884.53|886.96|884.16|887.69|884.89|885.75|882.95|0
1659508800000|2022-08-03 06:40:00|886.72|883.92|888.41|885.61|888.65|885.85|886.48|883.68|0
1659509100000|2022-08-03 06:45:00|888.17|885.37|888.97|886.17|889.88|887.08|887.44|884.64|0
1659509400000|2022-08-03 06:50:00|888.8|886|887.59|884.79|888.8|886|887.35|884.55|0
1659509700000|2022-08-03 06:55:00|887.35|884.55|887.47|884.67|887.83|885.03|886.86|884.06|0
1659510000000|2022-08-03 07:00:00|887.59|884.79|894.65|891.85|895.62|892.82|887.59|884.79|0
1659510300000|2022-08-03 07:05:00|894.21|891.81|891.55|889.15|895.18|892.78|890.82|888.42|0
1659510600000|2022-08-03 07:10:00|891.3|888.9|894.45|892.05|894.94|892.54|889.85|887.45|0
1659510900000|2022-08-03 07:15:00|894.94|892.54|889.49|887.09|895.66|893.26|889.12|886.72|0
1659511200000|2022-08-03 07:20:00|889.61|887.21|888.04|885.64|889.85|887.45|886.71|884.31|0
1659511500000|2022-08-03 07:25:00|887.91|885.51|887.67|885.27|889.25|886.85|886.7|884.3|0
1659511800000|2022-08-03 07:30:00|887.8|885.4|889.61|887.21|889.85|887.45|886.7|884.3|0
1659512100000|2022-08-03 07:35:00|889.85|887.45|889.73|887.33|890.33|887.93|888.4|886|0
1659512400000|2022-08-03 07:40:00|889.49|887.09|891.79|889.39|892.27|889.87|889.37|886.97|0
1659512700000|2022-08-03 07:45:00|892.27|889.87|894.69|892.29|895.06|892.66|891.91|889.51|0
1659513000000|2022-08-03 07:50:00|894.93|892.53|892.51|890.11|894.93|892.53|892.4|890|0
1659513300000|2022-08-03 07:55:00|892.88|890.48|893|890.6|894.69|892.29|892.03|889.63|0
1659513600000|2022-08-03 08:00:00|892.75|890.35|893|890.6|893.48|891.08|890.82|888.42|0
1659513900000|2022-08-03 08:05:00|892.88|890.48|895.66|893.26|896.39|893.99|892.75|890.35|0
1659514200000|2022-08-03 08:10:00|895.79|893.39|895.17|892.77|897.36|894.96|894.45|892.05|0
1659514500000|2022-08-03 08:15:00|894.93|892.53|894.21|891.81|894.93|892.53|893.72|891.32|0
1659514800000|2022-08-03 08:20:00|893.96|891.56|890.57|888.17|894.21|891.81|890.33|887.93|0
1659515100000|2022-08-03 08:25:00|890.33|887.93|890.21|887.81|890.81|888.41|889.36|886.96|0
1659515400000|2022-08-03 08:30:00|890.09|887.69|887.79|885.39|890.09|887.69|887.43|885.03|0
1659515700000|2022-08-03 08:35:00|887.91|885.51|889|886.6|889.6|887.2|887.91|885.51|0
1659516000000|2022-08-03 08:40:00|889.12|886.72|888.03|885.63|889.84|887.44|888.03|885.63|0
1659516300000|2022-08-03 08:45:00|887.67|885.27|888.39|885.99|888.88|886.48|887.67|885.27|0
1659516600000|2022-08-03 08:50:00|888.28|885.88|886.94|884.54|889.24|886.84|886.7|884.3|0
1659516900000|2022-08-03 08:55:00|887.07|884.67|888.39|885.99|888.39|885.99|886.21|883.81|0
1659517200000|2022-08-03 09:00:00|888.15|885.75|887.66|885.26|889.24|886.84|887.18|884.78|0
1659517500000|2022-08-03 09:05:00|887.55|885.15|886.45|884.05|888.27|885.87|886.21|883.81|0
1659517800000|2022-08-03 09:10:00|886.7|884.3|881.86|879.46|886.82|884.42|881.38|878.98|0
1659518100000|2022-08-03 09:15:00|881.62|879.22|878.73|876.33|882.59|880.19|877.99|875.59|0
1659518400000|2022-08-03 09:20:00|878.86|876.46|878.55|876.15|879.22|876.82|877.82|875.42|0
1659518700000|2022-08-03 09:25:00|878.3|875.9|879.27|876.87|880|877.6|878.3|875.9|0
1659519000000|2022-08-03 09:30:00|879.16|876.76|877.58|875.18|880|877.6|877.58|875.18|0
1659519300000|2022-08-03 09:35:00|877.82|875.42|878.55|876.15|878.79|876.39|877.34|874.94|0
1659519600000|2022-08-03 09:40:00|878.06|875.66|880|877.6|880.48|878.08|878.06|875.66|0
1659519900000|2022-08-03 09:45:00|880.12|877.72|881.2|878.8|881.69|879.29|880|877.6|0
1659520200000|2022-08-03 09:50:00|881.33|878.93|880.96|878.56|881.45|879.05|879.99|877.59|0
1659520500000|2022-08-03 09:55:00|881.09|878.69|881.45|879.05|881.69|879.29|880.96|878.56|0
1659520800000|2022-08-03 10:00:00|881.57|879.17|881.57|879.17|881.93|879.53|880.48|878.08|0
1659521100000|2022-08-03 10:05:00|881.45|879.05|881.2|878.8|882.05|879.65|880.48|878.08|0
1659521400000|2022-08-03 10:10:00|881.33|878.93|878.91|876.51|881.33|878.93|878.3|875.9|0
1659521700000|2022-08-03 10:15:00|879.03|876.63|882.17|879.77|882.65|880.25|878.78|876.38|0
1659522000000|2022-08-03 10:20:00|882.41|880.01|883.14|880.74|883.38|880.98|881.93|879.53|0
1659522300000|2022-08-03 10:25:00|882.9|880.5|882.65|880.25|883.38|880.98|881.93|879.53|0
1659522600000|2022-08-03 10:30:00|882.41|880.01|882.05|879.65|882.78|880.38|881.44|879.04|0
1659522900000|2022-08-03 10:35:00|881.93|879.53|882.17|879.77|883.02|880.62|880.96|878.56|0
1659523200000|2022-08-03 10:40:00|882.41|880.01|883.86|881.46|884.23|881.83|881.93|879.53|0
1659523500000|2022-08-03 10:45:00|883.62|881.22|882.65|880.25|884.1|881.7|882.17|879.77|0
1659523800000|2022-08-03 10:50:00|882.54|880.14|882.41|880.01|883.86|881.46|882.17|879.77|0
1659524100000|2022-08-03 10:55:00|882.65|880.25|881.68|879.28|883.62|881.22|881.44|879.04|0
1659524400000|2022-08-03 11:00:00|881.92|879.52|879.51|877.11|883.13|880.73|879.39|876.99|0
1659524700000|2022-08-03 11:05:00|879.75|877.35|876.85|874.45|879.75|877.35|876.85|874.45|0
1659525000000|2022-08-03 11:10:00|876.97|874.57|876.85|874.45|877.81|875.41|876.36|873.96|0
1659525300000|2022-08-03 11:15:00|876.73|874.33|877.33|874.93|877.57|875.17|876.36|873.96|0
1659525600000|2022-08-03 11:20:00|877.57|875.17|878.05|875.65|878.78|876.38|877.33|874.93|0
1659525900000|2022-08-03 11:25:00|877.94|875.54|875.64|873.24|878.54|876.14|875.39|872.99|0
1659526200000|2022-08-03 11:30:00|875.88|873.48|879.02|876.62|879.5|877.1|875.28|872.88|0
1659526500000|2022-08-03 11:35:00|879.26|876.86|880.71|878.31|881.2|878.8|878.54|876.14|0
1659526800000|2022-08-03 11:40:00|880.95|878.55|880.47|878.07|881.92|879.52|880.23|877.83|0
1659527100000|2022-08-03 11:45:00|880.23|877.83|879.26|876.86|881.2|878.8|879.02|876.62|0
1659527400000|2022-08-03 11:50:00|879.02|876.62|877.21|874.81|879.26|876.86|877.21|874.81|0
1659527700000|2022-08-03 11:55:00|877.08|874.68|877.45|875.05|878.05|875.65|876.84|874.44|0
1659528000000|2022-08-03 12:00:00|877.57|875.17|876.36|873.96|878.05|875.65|876.12|873.72|0
1659528300000|2022-08-03 12:05:00|876.6|874.2|878.29|875.89|879.38|876.98|876.6|874.2|0
1659528600000|2022-08-03 12:10:00|878.53|876.13|872.97|870.57|878.53|876.13|872.97|870.57|0
1659528900000|2022-08-03 12:15:00|872.49|870.09|871.77|869.37|873.34|870.94|871.77|869.37|0
1659529200000|2022-08-03 12:20:00|871.53|869.13|873.23|870.83|873.7|871.3|870.08|867.68|0
1659529500000|2022-08-03 12:25:00|873.47|871.07|872.99|870.59|873.71|871.31|872.26|869.86|0
1659529800000|2022-08-03 12:30:00|872.75|870.35|871.78|869.38|873.23|870.83|871.06|868.66|0
1659530100000|2022-08-03 12:35:00|871.66|869.26|873.71|871.31|873.71|871.31|870.81|868.41|0
1659530400000|2022-08-03 12:40:00|873.59|871.19|871.78|869.38|873.59|871.19|871.54|869.14|0
1659530700000|2022-08-03 12:45:00|871.54|869.14|871.05|868.65|872.74|870.34|870.09|867.69|0
1659531000000|2022-08-03 12:50:00|871.3|868.9|870.45|868.05|872.26|869.86|870.33|867.93|0
1659531300000|2022-08-03 12:55:00|870.57|868.17|871.78|869.38|871.78|869.38|868.4|866|0
1659531600000|2022-08-03 13:00:00|871.42|869.02|871.54|869.14|872.26|869.86|871.05|868.65|0
1659531900000|2022-08-03 13:05:00|871.66|869.26|873.71|871.31|874.67|872.27|871.05|868.65|0
1659532200000|2022-08-03 13:10:00|873.47|871.07|872.02|869.62|873.47|871.07|871.29|868.89|0
1659532500000|2022-08-03 13:15:00|871.78|869.38|874.67|872.27|874.8|872.4|871.78|869.38|0
1659532800000|2022-08-03 13:20:00|874.43|872.03|874.19|871.79|874.92|872.52|873.47|871.07|0
1659533100000|2022-08-03 13:25:00|874.43|872.03|875.16|872.76|875.4|873|873.47|871.07|0
1659533400000|2022-08-03 13:30:00|873.22|870.82|873.46|871.06|877.57|875.17|868.64|866.24|0
1659533700000|2022-08-03 13:35:00|872.74|870.34|864.54|862.14|872.74|870.34|861.64|859.24|0
1659534000000|2022-08-03 13:40:00|864.05|861.65|869.24|866.84|869.85|867.45|863.33|860.93|0
1659534300000|2022-08-03 13:45:00|868.64|866.24|866.58|864.18|874.56|872.16|866.1|863.7|0
1659534600000|2022-08-03 13:50:00|865.85|863.45|864.4|862|868.75|866.35|863.92|861.52|0
1659534900000|2022-08-03 13:55:00|864.16|861.76|862.6|860.2|865.37|862.97|861.99|859.59|0
1659535200000|2022-08-03 14:00:00|865.61|863.21|858.85|856.45|869.96|867.56|858.13|855.73|0
1659535500000|2022-08-03 14:05:00|858.37|855.97|856.92|854.52|858.37|855.97|854.75|852.35|0
1659535800000|2022-08-03 14:10:00|856.44|854.04|856.5|854.1|857.47|855.07|853.61|851.21|0
1659536100000|2022-08-03 14:15:00|855.78|853.38|868.35|865.95|870.04|867.64|854.81|852.41|0
1659536400000|2022-08-03 14:20:00|868.83|866.43|867.86|865.46|869.8|867.4|866.89|864.49|0
1659536700000|2022-08-03 14:25:00|867.38|864.98|861.09|858.69|868.59|866.19|859.64|857.24|0
1659537000000|2022-08-03 14:30:00|861.57|859.17|867.86|865.46|869.31|866.91|859.16|856.76|0
1659537300000|2022-08-03 14:35:00|867.38|864.98|869.55|867.15|875.12|872.72|867.13|864.73|0
1659537600000|2022-08-03 14:40:00|869.8|867.4|867.95|865.55|874.72|872.32|867.23|864.83|0
1659537900000|2022-08-03 14:45:00|868.19|865.79|861.92|859.52|868.68|866.28|860.95|858.55|0
1659538200000|2022-08-03 14:50:00|861.68|859.28|864.81|862.41|865.3|862.9|860.95|858.55|0
1659538500000|2022-08-03 14:55:00|864.09|861.69|862.06|859.66|864.33|861.93|861.1|858.7|0
1659538800000|2022-08-03 15:00:00|861.1|858.7|861.58|859.18|863.75|861.35|857.96|855.56|0
1659539100000|2022-08-03 15:05:00|861.46|859.06|857.48|855.08|861.82|859.42|857.48|855.08|0
1659539400000|2022-08-03 15:10:00|857.24|854.84|854.34|851.94|858.68|856.28|851.69|849.29|0
1659539700000|2022-08-03 15:15:00|854.58|852.18|858.44|856.04|858.68|856.28|852.3|849.9|0
1659540000000|2022-08-03 15:20:00|858.2|855.8|855.06|852.66|858.44|856.04|854.1|851.7|0
1659540300000|2022-08-03 15:25:00|854.82|852.42|853.5|851.1|855.31|852.91|850.73|848.33|0
1659540600000|2022-08-03 15:30:00|853.62|851.22|853.41|851.01|855.3|852.9|851.93|849.53|0
1659540900000|2022-08-03 15:35:00|853.17|850.77|848.1|845.7|853.17|850.77|848.1|845.7|0
1659541200000|2022-08-03 15:40:00|846.89|844.49|847.37|844.97|848.34|845.94|845.69|843.29|0
1659541500000|2022-08-03 15:45:00|847.13|844.73|847.37|844.97|847.86|845.46|844.48|842.08|0
1659541800000|2022-08-03 15:50:00|846.89|844.49|847.61|845.21|851.48|849.08|846.89|844.49|0
1659542100000|2022-08-03 15:55:00|847.86|845.46|844.24|841.84|847.86|845.46|843.28|840.88|0
1659542400000|2022-08-03 16:00:00|844|841.6|844.24|841.84|846.41|844.01|843.76|841.36|0
1659542700000|2022-08-03 16:05:00|844|841.6|846.41|844.01|847.13|844.73|843.03|840.63|0
1659543000000|2022-08-03 16:10:00|846.65|844.25|847.37|844.97|849.78|847.38|845.68|843.28|0
1659543300000|2022-08-03 16:15:00|847.13|844.73|847.13|844.73|850.75|848.35|847.13|844.73|0
1659543600000|2022-08-03 16:20:00|847.37|844.97|843.27|840.87|847.37|844.97|842.79|840.39|0
1659543900000|2022-08-03 16:25:00|843.51|841.11|845.92|843.52|846.17|843.77|843.03|840.63|0
1659544200000|2022-08-03 16:30:00|845.68|843.28|839.42|837.02|845.92|843.52|839.42|837.02|0
1659544500000|2022-08-03 16:35:00|839.66|837.26|838.69|836.29|840.38|837.98|836.77|834.37|0
1659544800000|2022-08-03 16:40:00|838.94|836.54|837.12|834.72|839.66|837.26|835.44|833.04|0
1659545100000|2022-08-03 16:45:00|837.36|834.96|832.3|829.9|837.61|835.21|832.3|829.9|0
1659545400000|2022-08-03 16:50:00|832.54|830.14|833.75|831.35|834.23|831.83|831.58|829.18|0
1659545700000|2022-08-03 16:55:00|833.99|831.59|834.71|832.31|834.95|832.55|832.3|829.9|0
1659546000000|2022-08-03 17:00:00|834.23|831.83|830.37|827.97|834.47|832.07|830.37|827.97|0
1659546300000|2022-08-03 17:05:00|830.62|828.22|831.58|829.18|832.78|830.38|830.13|827.73|0
1659546600000|2022-08-03 17:10:00|831.1|828.7|833.39|830.99|834.23|831.83|831.1|828.7|0
1659546900000|2022-08-03 17:15:00|833.26|830.86|834.95|832.55|834.95|832.55|832.54|830.14|0
1659547200000|2022-08-03 17:20:00|835.19|832.79|834.47|832.07|837.84|835.44|833.5|831.1|0
1659547500000|2022-08-03 17:25:00|834.23|831.83|831.82|829.42|834.95|832.55|831.09|828.69|0
1659547800000|2022-08-03 17:30:00|831.58|829.18|830.61|828.21|832.78|830.38|830.37|827.97|0
1659548100000|2022-08-03 17:35:00|831.09|828.69|833.98|831.58|834.95|832.55|830.74|828.34|0
1659548400000|2022-08-03 17:40:00|834.23|831.83|832.78|830.38|836.4|834|832.3|829.9|0
1659548700000|2022-08-03 17:45:00|833.02|830.62|831.94|829.54|835.91|833.51|831.94|829.54|0
1659549000000|2022-08-03 17:50:00|831.82|829.42|830.13|827.73|832.3|829.9|829.89|827.49|0
1659549300000|2022-08-03 17:55:00|830.37|827.97|832.06|829.66|833.98|831.58|830.13|827.73|0
1659549600000|2022-08-03 18:00:00|832.3|829.9|831.57|829.17|834.95|832.55|830.61|828.21|0
1659549900000|2022-08-03 18:05:00|831.33|828.93|831.09|828.69|832.78|830.38|830.37|827.97|0
1659550200000|2022-08-03 18:10:00|830.85|828.45|829.89|827.49|832.3|829.9|828.92|826.52|0
1659550500000|2022-08-03 18:15:00|830.01|827.61|827.48|825.08|830.85|828.45|827.48|825.08|0
1659550800000|2022-08-03 18:20:00|827.72|825.32|826.76|824.36|827.96|825.56|826.04|823.64|0
1659551100000|2022-08-03 18:25:00|826.52|824.12|828.68|826.28|829.16|826.76|826.04|823.64|0
1659551400000|2022-08-03 18:30:00|828.44|826.04|828.68|826.28|829.64|827.24|826.76|824.36|0
1659551700000|2022-08-03 18:35:00|828.92|826.52|830.37|827.97|830.37|827.97|827.24|824.84|0
1659552000000|2022-08-03 18:40:00|830.13|827.73|831.33|828.93|833.98|831.58|828.92|826.52|0
1659552300000|2022-08-03 18:45:00|831.09|828.69|829.16|826.76|833.26|830.86|828.44|826.04|0
1659552600000|2022-08-03 18:50:00|829.88|827.48|828.2|825.8|831.09|828.69|827.48|825.08|0
1659552900000|2022-08-03 18:55:00|827.96|825.56|829.4|827|830.01|827.61|827|824.6|0
1659553200000|2022-08-03 19:00:00|829.88|827.48|826.51|824.11|831.33|828.93|825.79|823.39|0
1659553500000|2022-08-03 19:05:00|825.79|823.39|828.2|825.8|828.44|826.04|824.59|822.19|0
1659553800000|2022-08-03 19:10:00|828.44|826.04|829.4|827|831.33|828.93|827.96|825.56|0
1659554100000|2022-08-03 19:15:00|829.88|827.48|829.16|826.76|831.81|829.41|828.2|825.8|0
1659554400000|2022-08-03 19:20:00|828.92|826.52|829.16|826.76|830.12|827.72|827.96|825.56|0
1659554700000|2022-08-03 19:25:00|829.64|827.24|829.64|827.24|831.09|828.69|829.16|826.76|0
1659555000000|2022-08-03 19:30:00|829.88|827.48|827.23|824.83|830.36|827.96|827.23|824.83|0
1659555300000|2022-08-03 19:35:00|826.99|824.59|826.75|824.35|827.95|825.55|825.55|823.15|0
1659555600000|2022-08-03 19:40:00|826.51|824.11|822.18|819.78|827.71|825.31|821.7|819.3|0
1659555900000|2022-08-03 19:45:00|823.14|820.74|825.89|823.49|826.61|824.21|822.66|820.26|0
1659556200000|2022-08-03 19:50:00|825.65|823.25|825.41|823.01|826.37|823.97|822.76|820.36|0
1659556500000|2022-08-03 19:55:00|825.17|822.77|835.06|832.66|835.78|833.38|825.17|822.77|0
1659556800000|2022-08-03 20:00:00|833.61|831.21|836.5|834.1|837.71|835.31|833.61|831.21|0
1659557100000|2022-08-03 20:05:00|836.75|834.35|837.93|835.53|838.17|835.77|835.78|833.38|0
1659557400000|2022-08-03 20:10:00|837.69|835.29|836.96|834.56|837.69|835.29|836.24|833.84|0
1659557700000|2022-08-03 20:15:00|837.16|834.36|837.89|835.09|837.89|835.09|837.16|834.36|0
1659558000000|2022-08-03 20:20:00|837.88|835.08|839.82|837.02|839.82|837.02|837.88|835.08|0
1659558300000|2022-08-03 20:25:00|839.7|836.9|838.85|836.05|840.06|837.26|838.85|836.05|0
1659558600000|2022-08-03 20:30:00|838.13|835.33|838.61|835.81|838.98|836.18|837.4|834.6|0
1659558900000|2022-08-03 20:35:00|838.37|835.57|837.64|834.84|838.61|835.81|837.16|834.36|0
1659559200000|2022-08-03 20:40:00|837.53|834.73|836.67|833.87|837.64|834.84|836.43|833.63|0
1659559500000|2022-08-03 20:45:00|836.92|834.12|837.4|834.6|837.64|834.84|836.92|834.12|0
1659559800000|2022-08-03 20:50:00|837.16|834.36|837.64|834.84|837.64|834.84|836.92|834.12|0
1659560100000|2022-08-03 20:55:00|837.77|834.97|838.25|835.45|838.61|835.81|837.64|834.84|0
1659560400000|2022-08-03 21:00:00|838.13|835.33|837.63|834.83|838.13|835.33|837.56|834.76|0
1659560700000|2022-08-03 21:05:00|837.59|834.79|838.16|835.36|838.16|835.36|837.59|834.79|0
1659561000000|2022-08-03 21:10:00|838.12|835.32|838.19|835.39|838.27|835.47|838.02|835.22|0
1659561300000|2022-08-03 21:15:00|838.23|835.43|838.44|835.64|838.59|835.79|838.05|835.25|0
1659561600000|2022-08-03 21:20:00|838.37|835.57|837.91|835.11|838.65|835.85|837.91|835.11|0
1659561900000|2022-08-03 21:25:00|837.84|835.04|837.63|834.83|838.02|835.22|837.52|834.72|0
1659562200000|2022-08-03 21:30:00|837.67|834.87|837.67|834.87|837.67|834.87|837.45|834.65|0
1659562500000|2022-08-03 21:35:00|837.59|834.79|837.63|834.83|837.63|834.83|837.56|834.76|0
1659562800000|2022-08-03 21:40:00|837.67|834.87|837.52|834.72|837.77|834.97|837.48|834.68|0
1659563100000|2022-08-03 21:45:00|837.48|834.68|837.77|834.97|837.77|834.97|837.45|834.65|0
1659563400000|2022-08-03 21:50:00|838.08|835.28|838.08|835.28|838.4|835.6|837.98|835.18|0
1659563700000|2022-08-03 21:55:00|837.77|834.97|837.94|835.14|838.08|835.28|837.45|834.65|0
1659564000000|2022-08-03 22:00:00|838.24|835.44|840.54|837.74|841.02|838.22|838.24|835.44|0
1659564300000|2022-08-03 22:05:00|840.29|837.49|839.33|836.53|840.42|837.62|839.33|836.53|0
1659564600000|2022-08-03 22:10:00|839.21|836.41|838.6|835.8|840.05|837.25|838.36|835.56|0
1659564900000|2022-08-03 22:15:00|838.36|835.56|838.36|835.56|838.84|836.04|837.88|835.08|0
1659565200000|2022-08-03 22:20:00|838.12|835.32|837.63|834.83|838.36|835.56|837.39|834.59|0
1659565500000|2022-08-03 22:25:00|837.76|834.96|837.87|835.07|838.12|835.32|837.39|834.59|0
1659565800000|2022-08-03 22:30:00|837.76|834.96|839.08|836.28|839.21|836.41|837.39|834.59|0
1659566100000|2022-08-03 22:35:00|839.32|836.52|840.05|837.25|840.29|837.49|838.36|835.56|0
1659566400000|2022-08-03 22:40:00|839.57|836.77|839.81|837.01|840.53|837.73|839.08|836.28|0
1659566700000|2022-08-03 22:45:00|839.57|836.77|837.39|834.59|839.81|837.01|837.15|834.35|0
1659567000000|2022-08-03 22:50:00|837.15|834.35|838.11|835.31|838.6|835.8|836.91|834.11|0
1659567300000|2022-08-03 22:55:00|838|835.2|837.39|834.59|838|835.2|836.91|834.11|0
1659567600000|2022-08-03 23:00:00|837.52|834.72|837.87|835.07|839.32|836.52|837.52|834.72|0
1659567900000|2022-08-03 23:05:00|838|835.2|838.24|835.44|839.08|836.28|838|835.2|0
1659568200000|2022-08-03 23:10:00|838.48|835.68|838.48|835.68|839.08|836.28|837.87|835.07|0
1659568500000|2022-08-03 23:15:00|838.6|835.8|838.48|835.68|839.08|836.28|838.48|835.68|0
1659568800000|2022-08-03 23:20:00|838.6|835.8|838.35|835.55|839.08|836.28|838.35|835.55|0
1659569100000|2022-08-03 23:25:00|838.48|835.68|838.11|835.31|838.6|835.8|837.39|834.59|0
1659569400000|2022-08-03 23:30:00|838.35|835.55|838.84|836.04|838.84|836.04|837.87|835.07|0
1659569700000|2022-08-03 23:35:00|838.72|835.92|839.32|836.52|839.56|836.76|838.11|835.31|0
1659570000000|2022-08-03 23:40:00|839.56|836.76|838.84|836.04|839.56|836.76|838.59|835.79|0
1659570300000|2022-08-03 23:45:00|838.96|836.16|838.48|835.68|839.8|837|838.35|835.55|0
1659570600000|2022-08-03 23:50:00|838.35|835.55|838.59|835.79|839.32|836.52|838.35|835.55|0
1659570900000|2022-08-03 23:55:00|838.84|836.04|840.29|837.49|840.29|837.49|838.35|835.55|0
1659571200000|2022-08-04 00:00:00|840.77|837.97|841.49|838.69|842.22|839.42|840.77|837.97|0
1659571500000|2022-08-04 00:05:00|841.25|838.45|840.53|837.73|841.74|838.94|840.53|837.73|0
1659571800000|2022-08-04 00:10:00|840.28|837.48|839.56|836.76|840.77|837.97|838.96|836.16|0
1659572100000|2022-08-04 00:15:00|839.32|836.52|838.11|835.31|839.56|836.76|837.87|835.07|0
1659572400000|2022-08-04 00:20:00|837.87|835.07|837.03|834.23|837.87|835.07|835.45|832.65|0
1659572700000|2022-08-04 00:25:00|836.66|833.86|835.21|832.41|837.14|834.34|834.72|831.92|0
1659573000000|2022-08-04 00:30:00|835.33|832.53|834.97|832.17|835.45|832.65|833.28|830.48|0
1659573300000|2022-08-04 00:35:00|835.09|832.29|836.17|833.37|836.66|833.86|834.72|831.92|0
1659573600000|2022-08-04 00:40:00|836.42|833.62|835.93|833.13|836.42|833.62|833.76|830.96|0
1659573900000|2022-08-04 00:45:00|836.06|833.26|834.96|832.16|836.41|833.61|834.72|831.92|0
1659574200000|2022-08-04 00:50:00|834.85|832.05|834.72|831.92|835.45|832.65|834.48|831.68|0
1659574500000|2022-08-04 00:55:00|834.37|831.57|833.27|830.47|834.37|831.57|833.03|830.23|0
1659574800000|2022-08-04 01:00:00|833.52|830.72|836.55|833.75|836.79|833.99|833.27|830.47|0
1659575100000|2022-08-04 01:05:00|836.79|833.99|835.83|833.03|837.03|834.23|835.35|832.55|0
1659575400000|2022-08-04 01:10:00|835.96|833.16|837.4|834.6|837.75|834.95|835.83|833.03|0
1659575700000|2022-08-04 01:15:00|837.51|834.71|835.59|832.79|837.51|834.71|835.11|832.31|0
1659576000000|2022-08-04 01:20:00|835.48|832.68|835.35|832.55|835.83|833.03|833.91|831.11|0
1659576300000|2022-08-04 01:25:00|835.24|832.44|834.87|832.07|835.59|832.79|834.28|831.48|0
1659576600000|2022-08-04 01:30:00|834.63|831.83|833.91|831.11|835.83|833.03|833.43|830.63|0
1659576900000|2022-08-04 01:35:00|833.67|830.87|832.95|830.15|834.39|831.59|832.71|829.91|0
1659577200000|2022-08-04 01:40:00|832.71|829.91|834.15|831.35|834.39|831.59|832.71|829.91|0
1659577500000|2022-08-04 01:45:00|833.91|831.11|835.11|832.31|835.35|832.55|833.43|830.63|0
1659577800000|2022-08-04 01:50:00|835.35|832.55|836.07|833.27|836.07|833.27|835.35|832.55|0
1659578100000|2022-08-04 01:55:00|835.83|833.03|836.07|833.27|836.31|833.51|835.35|832.55|0
1659578400000|2022-08-04 02:00:00|835.95|833.15|834.87|832.07|836.31|833.51|834.63|831.83|0
1659578700000|2022-08-04 02:05:00|834.75|831.95|835.11|832.31|835.35|832.55|834.63|831.83|0
1659579000000|2022-08-04 02:10:00|835.23|832.43|837.27|834.47|837.75|834.95|835.23|832.43|0
1659579300000|2022-08-04 02:15:00|837.03|834.23|837.27|834.47|837.99|835.19|836.91|834.11|0
1659579600000|2022-08-04 02:20:00|837.03|834.23|838.23|835.43|838.47|835.67|837.03|834.23|0
1659579900000|2022-08-04 02:25:00|838.11|835.31|838.95|836.15|839.67|836.87|838.11|835.31|0
1659580200000|2022-08-04 02:30:00|838.71|835.91|839.19|836.39|839.91|837.11|838.47|835.67|0
1659580500000|2022-08-04 02:35:00|839.43|836.63|840.63|837.83|841.11|838.31|838.94|836.14|0
1659580800000|2022-08-04 02:40:00|840.75|837.95|839.9|837.1|841.11|838.31|839.79|836.99|0
1659581100000|2022-08-04 02:45:00|840.03|837.23|838.7|835.9|840.14|837.34|838.7|835.9|0
1659581400000|2022-08-04 02:50:00|838.94|836.14|839.18|836.38|839.42|836.62|838.7|835.9|0
1659581700000|2022-08-04 02:55:00|839.31|836.51|837.26|834.46|839.66|836.86|837.02|834.22|0
1659582000000|2022-08-04 03:00:00|837.02|834.22|838.46|835.66|838.7|835.9|837.02|834.22|0
1659582300000|2022-08-04 03:05:00|838.7|835.9|837.26|834.46|838.7|835.9|837.26|834.46|0
1659582600000|2022-08-04 03:10:00|837.02|834.22|837.5|834.7|838.22|835.42|837.02|834.22|0
1659582900000|2022-08-04 03:15:00|837.74|834.94|837.26|834.46|837.74|834.94|837.02|834.22|0
1659583200000|2022-08-04 03:20:00|837.5|834.7|837.5|834.7|837.5|834.7|837.02|834.22|0
1659583500000|2022-08-04 03:25:00|837.74|834.94|839.06|836.26|839.18|836.38|837.74|834.94|0
1659583800000|2022-08-04 03:30:00|838.94|836.14|838.94|836.14|840.38|837.58|838.46|835.66|0
1659584100000|2022-08-04 03:35:00|839.06|836.26|839.18|836.38|839.9|837.1|838.94|836.14|0
1659584400000|2022-08-04 03:40:00|839.42|836.62|840.86|838.06|840.86|838.06|838.94|836.14|0
1659584700000|2022-08-04 03:45:00|841.1|838.3|842.54|839.74|842.54|839.74|841.1|838.3|0
1659585000000|2022-08-04 03:50:00|842.43|839.63|841.1|838.3|842.54|839.74|841.1|838.3|0
1659585300000|2022-08-04 03:55:00|840.98|838.18|840.38|837.58|841.46|838.66|840.38|837.58|0
1659585600000|2022-08-04 04:00:00|840.62|837.82|840.14|837.34|840.62|837.82|839.9|837.1|0
1659585900000|2022-08-04 04:05:00|840.38|837.58|839.78|836.98|840.5|837.7|839.42|836.62|0
1659586200000|2022-08-04 04:10:00|839.9|837.1|839.42|836.62|839.9|837.1|838.7|835.9|0
1659586500000|2022-08-04 04:15:00|839.54|836.74|839.66|836.86|840.14|837.34|839.54|836.74|0
1659586800000|2022-08-04 04:20:00|839.78|836.98|840.5|837.7|840.62|837.82|839.66|836.86|0
1659587100000|2022-08-04 04:25:00|840.38|837.58|840.38|837.58|840.86|838.06|840.14|837.34|0
1659587400000|2022-08-04 04:30:00|840.26|837.46|838.93|836.13|840.26|837.46|838.93|836.13|0
1659587700000|2022-08-04 04:35:00|838.82|836.02|839.41|836.61|839.41|836.61|838.45|835.65|0
1659588000000|2022-08-04 04:40:00|839.3|836.5|839.41|836.61|839.41|836.61|839.17|836.37|0
1659588300000|2022-08-04 04:45:00|839.17|836.37|838.93|836.13|839.3|836.5|838.69|835.89|0
1659588600000|2022-08-04 04:50:00|838.69|835.89|839.41|836.61|839.41|836.61|838.21|835.41|0
1659588900000|2022-08-04 04:55:00|839.17|836.37|839.65|836.85|839.89|837.09|838.93|836.13|0
1659589200000|2022-08-04 05:00:00|839.54|836.74|839.54|836.74|839.65|836.85|837.97|835.17|0
1659589500000|2022-08-04 05:05:00|839.65|836.85|841.33|838.53|841.33|838.53|839.54|836.74|0
1659589800000|2022-08-04 05:10:00|841.22|838.42|841.33|838.53|841.81|839.01|840.13|837.33|0
1659590100000|2022-08-04 05:15:00|841.46|838.66|839.54|836.74|841.46|838.66|839.17|836.37|0
1659590400000|2022-08-04 05:20:00|839.65|836.85|838.69|835.89|840.13|837.33|838.69|835.89|0
1659590700000|2022-08-04 05:25:00|838.45|835.65|839.41|836.61|839.65|836.85|838.21|835.41|0
1659591000000|2022-08-04 05:30:00|839.17|836.37|838.21|835.41|840.37|837.57|837.61|834.81|0
1659591300000|2022-08-04 05:35:00|837.97|835.17|839.05|836.25|839.17|836.37|837.49|834.69|0
1659591600000|2022-08-04 05:40:00|838.93|836.13|839.17|836.37|839.41|836.61|837.97|835.17|0
1659591900000|2022-08-04 05:45:00|839.41|836.61|840.61|837.81|840.85|838.05|839.41|836.61|0
1659592200000|2022-08-04 05:50:00|840.73|837.93|839.41|836.61|840.85|838.05|838.69|835.89|0
1659592500000|2022-08-04 05:55:00|839.29|836.49|841.21|838.41|841.57|838.77|838.45|835.65|0
1659592800000|2022-08-04 06:00:00|841.33|838.53|840.85|838.05|842.53|839.73|840.37|837.57|0
1659593100000|2022-08-04 06:05:00|841.09|838.29|840.37|837.57|841.33|838.53|839.17|836.37|0
1659593400000|2022-08-04 06:10:00|839.89|837.09|840.37|837.57|841.81|839.01|839.89|837.09|0
1659593700000|2022-08-04 06:15:00|840.61|837.81|841.33|838.53|842.05|839.25|840.61|837.81|0
1659594000000|2022-08-04 06:20:00|841.45|838.65|840.73|837.93|841.57|838.77|840.25|837.45|0
1659594300000|2022-08-04 06:25:00|840.61|837.81|840.6|837.8|840.85|838.05|839.4|836.6|0
1659594600000|2022-08-04 06:30:00|840.97|838.17|839.29|836.49|841.81|839.01|839.16|836.36|0
1659594900000|2022-08-04 06:35:00|839.4|836.6|840.25|837.45|840.84|838.04|839.16|836.36|0
1659595200000|2022-08-04 06:40:00|840.12|837.32|840.25|837.45|840.84|838.04|839.64|836.84|0
1659595500000|2022-08-04 06:45:00|840.36|837.56|840.6|837.8|841.08|838.28|840.12|837.32|0
1659595800000|2022-08-04 06:50:00|840.84|838.04|841.45|838.65|842.04|839.24|840.84|838.04|0
1659596100000|2022-08-04 06:55:00|841.32|838.52|842.28|839.48|842.52|839.72|840.84|838.04|0
1659596400000|2022-08-04 07:00:00|841.8|839|840.36|837.56|843.25|840.45|839.64|836.84|0
1659596700000|2022-08-04 07:05:00|840.16|837.76|836.8|834.4|840.4|838|835.84|833.44|0
1659597000000|2022-08-04 07:10:00|837.04|834.64|838.12|835.72|839.81|837.41|837.04|834.64|0
1659597300000|2022-08-04 07:15:00|837.76|835.36|836.44|834.04|838.96|836.56|836.08|833.68|0
1659597600000|2022-08-04 07:20:00|836.32|833.92|835.36|832.96|838|835.6|835.12|832.72|0
1659597900000|2022-08-04 07:25:00|835.6|833.2|834.4|832|835.72|833.32|834.4|832|0
1659598200000|2022-08-04 07:30:00|834.16|831.76|834.88|832.48|835.12|832.72|832.72|830.32|0
1659598500000|2022-08-04 07:35:00|835|832.6|836.08|833.68|836.08|833.68|833.8|831.4|0
1659598800000|2022-08-04 07:40:00|836.2|833.8|836.8|834.4|837.28|834.88|836.2|833.8|0
1659599100000|2022-08-04 07:45:00|836.92|834.52|836.8|834.4|837.4|835|836.31|833.91|0
1659599400000|2022-08-04 07:50:00|836.68|834.28|836.92|834.52|837.04|834.64|835.35|832.95|0
1659599700000|2022-08-04 07:55:00|837.03|834.63|836.31|833.91|837.88|835.48|835.11|832.71|0
1659600000000|2022-08-04 08:00:00|836.07|833.67|839.44|837.04|839.92|837.52|836.07|833.67|0
1659600300000|2022-08-04 08:05:00|839.2|836.8|837.99|835.59|839.44|837.04|837.99|835.59|0
1659600600000|2022-08-04 08:10:00|838.23|835.83|837.75|835.35|839.32|836.92|837.64|835.24|0
1659600900000|2022-08-04 08:15:00|837.64|835.24|835.11|832.71|837.88|835.48|835|832.6|0
1659601200000|2022-08-04 08:20:00|835.24|832.84|836.07|833.67|836.79|834.39|834.87|832.47|0
1659601500000|2022-08-04 08:25:00|836.2|833.8|837.51|835.11|837.75|835.35|836.2|833.8|0
1659601800000|2022-08-04 08:30:00|837.4|835|837.99|835.59|838.23|835.83|837.03|834.63|0
1659602100000|2022-08-04 08:35:00|837.75|835.35|838.6|836.2|838.95|836.55|837.64|835.24|0
1659602400000|2022-08-04 08:40:00|838.47|836.07|838.95|836.55|839.56|837.16|838.23|835.83|0
1659602700000|2022-08-04 08:45:00|839.19|836.79|838.95|836.55|839.32|836.92|838.47|836.07|0
1659603000000|2022-08-04 08:50:00|839.08|836.68|838.47|836.07|839.8|837.4|838.35|835.95|0
1659603300000|2022-08-04 08:55:00|838.59|836.19|839.43|837.03|839.67|837.27|838.47|836.07|0
1659603600000|2022-08-04 09:00:00|839.31|836.91|838.95|836.55|839.43|837.03|838.47|836.07|0
1659603900000|2022-08-04 09:05:00|839.19|836.79|839.43|837.03|841.24|838.84|839.19|836.79|0
1659604200000|2022-08-04 09:10:00|839.19|836.79|837.51|835.11|839.31|836.91|837.03|834.63|0
1659604500000|2022-08-04 09:15:00|837.27|834.87|836.79|834.39|837.75|835.35|835.83|833.43|0
1659604800000|2022-08-04 09:20:00|836.55|834.15|835.11|832.71|836.55|834.15|835.11|832.71|0
1659605100000|2022-08-04 09:25:00|834.63|832.23|831.51|829.11|834.63|832.23|831.27|828.87|0
1659605400000|2022-08-04 09:30:00|831.75|829.35|834.27|831.87|834.27|831.87|831.27|828.87|0
1659605700000|2022-08-04 09:35:00|834.39|831.99|832.95|830.55|834.62|832.22|832.71|830.31|0
1659606000000|2022-08-04 09:40:00|833.07|830.67|833.66|831.26|833.66|831.26|832.71|830.31|0
1659606300000|2022-08-04 09:45:00|833.18|830.78|829.11|826.71|833.66|831.26|828.75|826.35|0
1659606600000|2022-08-04 09:50:00|828.87|826.47|830.07|827.67|830.31|827.91|827.91|825.51|0
1659606900000|2022-08-04 09:55:00|830.79|828.39|829.83|827.43|830.79|828.39|829.11|826.71|0
1659607200000|2022-08-04 10:00:00|829.95|827.55|825.75|823.35|830.31|827.91|825.75|823.35|0
1659607500000|2022-08-04 10:05:00|825.99|823.59|826.47|824.07|826.71|824.31|824.79|822.39|0
1659607800000|2022-08-04 10:10:00|826.23|823.83|825.03|822.63|827.19|824.79|825.03|822.63|0
1659608100000|2022-08-04 10:15:00|824.79|822.39|823.6|821.2|824.92|822.52|823|820.6|0
1659608400000|2022-08-04 10:20:00|823.36|820.96|823.83|821.43|824.55|822.15|822.88|820.48|0
1659608700000|2022-08-04 10:25:00|823.96|821.56|823.87|821.47|825.03|822.63|823.52|821.12|0
1659609000000|2022-08-04 10:30:00|823.63|821.23|821.24|818.84|824.83|822.43|820.76|818.36|0
1659609300000|2022-08-04 10:35:00|821.12|818.72|819.56|817.16|822.43|820.03|819.33|816.93|0
1659609600000|2022-08-04 10:40:00|819.8|817.4|822.67|820.27|822.67|820.27|819.56|817.16|0
1659609900000|2022-08-04 10:45:00|822.43|820.03|822.91|820.51|823.39|820.99|821.96|819.56|0
1659610200000|2022-08-04 10:50:00|822.8|820.4|824.11|821.71|824.59|822.19|822.67|820.27|0
1659610500000|2022-08-04 10:55:00|824.35|821.95|824.95|822.55|825.3|822.9|823.99|821.59|0
1659610800000|2022-08-04 11:00:00|825.07|822.67|824.83|822.43|827.22|824.82|823.87|821.47|0
1659611100000|2022-08-04 11:05:00|824.71|822.31|826.74|824.34|826.98|824.58|823.63|821.23|0
1659611400000|2022-08-04 11:10:00|826.5|824.1|827.94|825.54|828.42|826.02|826.5|824.1|0
1659611700000|2022-08-04 11:15:00|827.7|825.3|828.18|825.78|828.78|826.38|826.98|824.58|0
1659612000000|2022-08-04 11:20:00|828.42|826.02|830.09|827.69|830.09|827.69|828.42|826.02|0
1659612300000|2022-08-04 11:25:00|829.98|827.58|830.33|827.93|830.57|828.17|828.89|826.49|0
1659612600000|2022-08-04 11:30:00|830.57|828.17|828.41|826.01|830.57|828.17|828.18|825.78|0
1659612900000|2022-08-04 11:35:00|828.65|826.25|827.7|825.3|829.61|827.21|827.7|825.3|0
1659613200000|2022-08-04 11:40:00|827.94|825.54|829.13|826.73|829.13|826.73|827.46|825.06|0
1659613500000|2022-08-04 11:45:00|829.37|826.97|830.09|827.69|831.53|829.13|829.37|826.97|0
1659613800000|2022-08-04 11:50:00|830.33|827.93|832.25|829.85|832.25|829.85|829.85|827.45|0
1659614100000|2022-08-04 11:55:00|832.49|830.09|834.89|832.49|835.02|832.62|831.53|829.13|0
1659614400000|2022-08-04 12:00:00|834.65|832.25|832.25|829.85|835.85|833.45|831.29|828.89|0
1659614700000|2022-08-04 12:05:00|832.01|829.61|832.73|830.33|832.73|830.33|830.81|828.41|0
1659615000000|2022-08-04 12:10:00|832.97|830.57|834.89|832.49|835.01|832.61|832.49|830.09|0
1659615300000|2022-08-04 12:15:00|835.13|832.73|832.73|830.33|835.25|832.85|832.49|830.09|0
1659615600000|2022-08-04 12:20:00|832.49|830.09|831.77|829.37|833.21|830.81|831.29|828.89|0
1659615900000|2022-08-04 12:25:00|832.01|829.61|831.17|828.77|832.49|830.09|830.57|828.17|0
1659616200000|2022-08-04 12:30:00|831.29|828.89|829.13|826.73|833.45|831.05|828.65|826.25|0
1659616500000|2022-08-04 12:35:00|828.89|826.49|827.45|825.05|830.09|827.69|827.45|825.05|0
1659616800000|2022-08-04 12:40:00|827.69|825.29|828.3|825.9|828.89|826.49|827.45|825.05|0
1659617100000|2022-08-04 12:45:00|828.17|825.77|828.41|826.01|830.81|828.41|827.69|825.29|0
1659617400000|2022-08-04 12:50:00|828.65|826.25|826.01|823.61|829.37|826.97|825.3|822.9|0
1659617700000|2022-08-04 12:55:00|826.25|823.85|826.97|824.57|827.45|825.05|826.25|823.85|0
1659618000000|2022-08-04 13:00:00|827.45|825.05|833.69|831.29|834.41|832.01|827.21|824.81|0
1659618300000|2022-08-04 13:05:00|833.93|831.53|834.13|831.73|835.61|833.21|832.01|829.61|0
1659618600000|2022-08-04 13:10:00|834.37|831.97|833.41|831.01|834.61|832.21|832.21|829.81|0
1659618900000|2022-08-04 13:15:00|833.17|830.77|838.45|836.05|838.93|836.53|832.45|830.05|0
1659619200000|2022-08-04 13:20:00|838.21|835.81|836.53|834.13|839.41|837.01|836.29|833.89|0
1659619500000|2022-08-04 13:25:00|836.77|834.37|836.53|834.13|839.41|837.01|836.29|833.89|0
1659619800000|2022-08-04 13:30:00|836.29|833.89|841.1|838.7|842.3|839.9|834.98|832.58|0
1659620100000|2022-08-04 13:35:00|842.06|839.66|844.46|842.06|845.18|842.78|837.01|834.61|0
1659620400000|2022-08-04 13:40:00|843.74|841.34|832.21|829.81|844.7|842.3|831.62|829.22|0
1659620700000|2022-08-04 13:45:00|831.73|829.33|833.65|831.25|835.33|832.93|829.81|827.41|0
1659621000000|2022-08-04 13:50:00|833.89|831.49|834.85|832.45|840.61|838.21|832.58|830.18|0
1659621300000|2022-08-04 13:55:00|835.09|832.69|835.77|833.37|836.53|834.13|831.7|829.3|0
1659621600000|2022-08-04 14:00:00|835.29|832.89|831.94|829.54|837.21|834.81|831.34|828.94|0
1659621900000|2022-08-04 14:05:00|832.42|830.02|834.57|832.17|836.13|833.73|829.78|827.38|0
1659622200000|2022-08-04 14:10:00|834.09|831.69|838.4|836|838.88|836.48|833.13|830.73|0
1659622500000|2022-08-04 14:15:00|837.92|835.52|843.08|840.68|847.28|844.88|835.77|833.37|0
1659622800000|2022-08-04 14:20:00|843.32|840.92|842.96|840.56|846.32|843.92|840.08|837.68|0
1659623100000|2022-08-04 14:25:00|843.2|840.8|844.4|842|845.84|843.44|839.84|837.44|0
1659623400000|2022-08-04 14:30:00|844.88|842.48|849.92|847.52|850.64|848.24|842.72|840.32|0
1659623700000|2022-08-04 14:35:00|850.4|848|853.29|850.89|854.73|852.33|850.16|847.76|0
1659624000000|2022-08-04 14:40:00|853.53|851.13|851.79|849.39|854.97|852.57|849.44|847.04|0
1659624300000|2022-08-04 14:45:00|852.75|850.35|844.35|841.95|852.75|850.35|843.15|840.75|0
1659624600000|2022-08-04 14:50:00|844.11|841.71|841.95|839.55|845.31|842.91|841.23|838.83|0
1659624900000|2022-08-04 14:55:00|841.47|839.07|840.51|838.11|842.07|839.67|837.88|835.48|0
1659625200000|2022-08-04 15:00:00|840.27|837.87|842.43|840.03|842.91|840.51|837.64|835.24|0
1659625500000|2022-08-04 15:05:00|842.67|840.27|841.71|839.31|842.67|840.27|838.36|835.96|0
1659625800000|2022-08-04 15:10:00|841.95|839.55|847.94|845.54|847.94|845.54|840.03|837.63|0
1659626100000|2022-08-04 15:15:00|848.66|846.26|844.35|841.95|850.1|847.7|843.15|840.75|0
1659626400000|2022-08-04 15:20:00|844.11|841.71|846.55|844.15|846.79|844.39|839.55|837.15|0
1659626700000|2022-08-04 15:25:00|846.31|843.91|845.96|843.56|848.61|846.21|843.07|840.67|0
1659627000000|2022-08-04 15:30:00|845.72|843.32|843.79|841.39|846.2|843.8|841.87|839.47|0
1659627300000|2022-08-04 15:35:00|843.31|840.91|851.49|849.09|851.49|849.09|842.83|840.43|0
1659627600000|2022-08-04 15:40:00|851.25|848.85|846.68|844.28|851.49|849.09|845.48|843.08|0
1659627900000|2022-08-04 15:45:00|846.2|843.8|841.15|838.75|846.44|844.04|840.19|837.79|0
1659628200000|2022-08-04 15:50:00|841.39|838.99|837.07|834.67|841.63|839.23|836.11|833.71|0
1659628500000|2022-08-04 15:55:00|837.31|834.91|836.83|834.43|838.51|836.11|835.39|832.99|0
1659628800000|2022-08-04 16:00:00|836.59|834.19|840.31|837.91|840.67|838.27|835.63|833.23|0
1659629100000|2022-08-04 16:05:00|840.43|838.03|838.02|835.62|840.91|838.51|837.78|835.38|0
1659629400000|2022-08-04 16:10:00|838.26|835.86|836.82|834.42|838.5|836.1|833.7|831.3|0
1659629700000|2022-08-04 16:15:00|837.3|834.9|837.54|835.14|840.19|837.79|836.58|834.18|0
1659630000000|2022-08-04 16:20:00|837.78|835.38|835.14|832.74|838.74|836.34|834.9|832.5|0
1659630300000|2022-08-04 16:25:00|834.9|832.5|834.18|831.78|835.62|833.22|833.94|831.54|0
1659630600000|2022-08-04 16:30:00|834.42|832.02|835.38|832.98|838.02|835.62|834.42|832.02|0
1659630900000|2022-08-04 16:35:00|835.14|832.74|837.3|834.9|838.98|836.58|835.14|832.74|0
1659631200000|2022-08-04 16:40:00|837.54|835.14|839.22|836.82|841.87|839.47|836.58|834.18|0
1659631500000|2022-08-04 16:45:00|838.98|836.58|848.12|845.72|848.84|846.44|838.98|836.58|0
1659631800000|2022-08-04 16:50:00|848.6|846.2|846.19|843.79|848.84|846.44|845.35|842.95|0
1659632100000|2022-08-04 16:55:00|845.95|843.55|847.63|845.23|848.36|845.96|845.71|843.31|0
1659632400000|2022-08-04 17:00:00|847.88|845.48|846.67|844.27|847.88|845.48|843.55|841.15|0
1659632700000|2022-08-04 17:05:00|846.91|844.51|843.06|840.66|847.87|845.47|842.82|840.42|0
1659633000000|2022-08-04 17:10:00|843.3|840.9|840.9|838.5|844.51|842.11|840.18|837.78|0
1659633300000|2022-08-04 17:15:00|841.14|838.74|839.7|837.3|841.38|838.98|838.5|836.1|0
1659633600000|2022-08-04 17:20:00|839.46|837.06|839.22|836.82|843.78|841.38|837.3|834.9|0
1659633900000|2022-08-04 17:25:00|838.98|836.58|836.82|834.42|838.98|836.58|835.86|833.46|0
1659634200000|2022-08-04 17:30:00|837.3|834.9|834.66|832.26|838.74|836.34|834.66|832.26|0
1659634500000|2022-08-04 17:35:00|834.42|832.02|835.14|832.74|835.38|832.98|833.46|831.06|0
1659634800000|2022-08-04 17:40:00|834.9|832.5|837.06|834.66|838.74|836.34|834.18|831.78|0
1659635100000|2022-08-04 17:45:00|837.3|834.9|832.02|829.62|838.74|836.34|832.02|829.62|0
1659635400000|2022-08-04 17:50:00|832.26|829.86|835.13|832.73|836.09|833.69|832.14|829.74|0
1659635700000|2022-08-04 17:55:00|835.37|832.97|836.33|833.93|838.74|836.34|835.13|832.73|0
1659636000000|2022-08-04 18:00:00|836.57|834.17|835.13|832.73|838.25|835.85|835.13|832.73|0
1659636300000|2022-08-04 18:05:00|835.37|832.97|838.25|835.85|838.73|836.33|834.17|831.77|0
1659636600000|2022-08-04 18:10:00|838.49|836.09|839.69|837.29|841.62|839.22|837.05|834.65|0
1659636900000|2022-08-04 18:15:00|840.17|837.77|837.29|834.89|840.41|838.01|837.05|834.65|0
1659637200000|2022-08-04 18:20:00|837.53|835.13|839.69|837.29|839.93|837.53|837.29|834.89|0
1659637500000|2022-08-04 18:25:00|839.45|837.05|836.09|833.69|839.93|837.53|835.37|832.97|0
1659637800000|2022-08-04 18:30:00|835.85|833.45|836.09|833.69|836.46|834.06|834.17|831.77|0
1659638100000|2022-08-04 18:35:00|835.85|833.45|837.77|835.37|840.17|837.77|835.85|833.45|0
1659638400000|2022-08-04 18:40:00|838.25|835.85|836.81|834.41|841.61|839.21|836.81|834.41|0
1659638700000|2022-08-04 18:45:00|837.05|834.65|836.33|833.93|839.21|836.81|835.61|833.21|0
1659639000000|2022-08-04 18:50:00|836.09|833.69|834.89|832.49|836.33|833.93|832.97|830.57|0
1659639300000|2022-08-04 18:55:00|835.13|832.73|835.61|833.21|836.57|834.17|833.69|831.29|0
1659639600000|2022-08-04 19:00:00|836.09|833.69|834.53|832.13|837.29|834.89|834.41|832.01|0
1659639900000|2022-08-04 19:05:00|834.65|832.25|833.93|831.53|836.33|833.93|833.45|831.05|0
1659640200000|2022-08-04 19:10:00|833.69|831.29|830.57|828.17|834.05|831.65|829.61|827.21|0
1659640500000|2022-08-04 19:15:00|830.09|827.69|829.61|827.21|831.05|828.65|828.41|826.01|0
1659640800000|2022-08-04 19:20:00|829.37|826.97|833.21|830.81|833.45|831.05|829.37|826.97|0
1659641100000|2022-08-04 19:25:00|833.45|831.05|832.01|829.61|834.65|832.25|831.05|828.65|0
1659641400000|2022-08-04 19:30:00|831.77|829.37|835.87|833.47|836.57|834.17|831.77|829.37|0
1659641700000|2022-08-04 19:35:00|836.11|833.71|836.11|833.71|836.35|833.95|832.51|830.11|0
1659642000000|2022-08-04 19:40:00|836.48|834.08|840.44|838.04|840.44|838.04|835.87|833.47|0
1659642300000|2022-08-04 19:45:00|840.2|837.8|839.95|837.55|841.4|839|838.27|835.87|0
1659642600000|2022-08-04 19:50:00|837.79|835.39|837.79|835.39|839.47|837.07|836.83|834.43|0
1659642900000|2022-08-04 19:55:00|838.27|835.87|837.07|834.67|840.68|838.28|836.11|833.71|0
1659643200000|2022-08-04 20:00:00|836.59|834.19|833.23|830.83|836.59|834.19|832.27|829.87|0
1659643500000|2022-08-04 20:05:00|833.71|831.31|835.87|833.47|835.87|833.47|833.47|831.07|0
1659643800000|2022-08-04 20:10:00|835.63|833.23|836.59|834.19|837.31|834.91|835.39|832.99|0
1659644100000|2022-08-04 20:15:00|837.51|834.71|837.51|834.71|838.71|835.91|837.27|834.47|0
1659644400000|2022-08-04 20:20:00|837.39|834.59|837.75|834.95|838.23|835.43|837.27|834.47|0
1659644700000|2022-08-04 20:25:00|837.51|834.71|837.51|834.71|837.75|834.95|837.27|834.47|0
1659645000000|2022-08-04 20:30:00|837.75|834.95|837.27|834.47|837.75|834.95|837.03|834.23|0
1659645300000|2022-08-04 20:35:00|836.55|833.75|837.03|834.23|837.51|834.71|836.3|833.5|0
1659645600000|2022-08-04 20:40:00|837.27|834.47|837.75|834.95|837.75|834.95|837.03|834.23|0
1659645900000|2022-08-04 20:45:00|837.51|834.71|836.78|833.98|837.51|834.71|836.06|833.26|0
1659646200000|2022-08-04 20:50:00|836.54|833.74|836.78|833.98|837.02|834.22|836.3|833.5|0
1659646500000|2022-08-04 20:55:00|836.91|834.11|837.87|835.07|837.87|835.07|836.78|833.98|0
1659646800000|2022-08-04 21:00:00|837.29|834.49|837.05|834.25|837.29|834.49|837.05|834.25|0
1659647100000|2022-08-04 21:05:00|837.16|834.36|837.08|834.28|837.16|834.36|837.05|834.25|0
1659647400000|2022-08-04 21:10:00|837.16|834.36|836.88|834.08|837.16|834.36|836.71|833.91|0
1659647700000|2022-08-04 21:15:00|836.77|833.97|836.6|833.8|836.77|833.97|836.6|833.8|0
1659648000000|2022-08-04 21:20:00|836.64|833.84|836.98|834.18|836.98|834.18|836.64|833.84|0
1659648300000|2022-08-04 21:25:00|837.02|834.22|837.05|834.25|837.08|834.28|836.92|834.12|0
1659648900000|2022-08-04 21:35:00|836.86|834.06|837.08|834.28|837.29|834.49|836.86|834.06|0
1659649200000|2022-08-04 21:40:00|836.98|834.18|836.53|833.73|837.05|834.25|836.35|833.55|0
1659649500000|2022-08-04 21:45:00|836.28|833.48|836.45|833.65|836.85|834.05|835.92|833.12|0
1659649800000|2022-08-04 21:50:00|836.53|833.73|836.13|833.33|836.81|834.01|835.89|833.09|0
1659650100000|2022-08-04 21:55:00|836.24|833.44|836.6|833.8|836.91|834.11|836.24|833.44|0
1659650400000|2022-08-04 22:00:00|837.62|834.82|837.26|834.46|838.46|835.66|837.14|834.34|0
1659650700000|2022-08-04 22:05:00|837.14|834.34|838.94|836.14|838.94|836.14|836.78|833.98|0
1659651000000|2022-08-04 22:10:00|838.7|835.9|838.58|835.78|839.42|836.62|837.74|834.94|0
1659651300000|2022-08-04 22:15:00|838.46|835.66|837.5|834.7|838.46|835.66|837.26|834.46|0
1659651600000|2022-08-04 22:20:00|837.38|834.58|836.78|833.98|837.38|834.58|835.81|833.01|0
1659651900000|2022-08-04 22:25:00|836.9|834.1|837.26|834.46|837.74|834.94|836.9|834.1|0
1659652200000|2022-08-04 22:30:00|837.14|834.34|836.29|833.49|837.26|834.46|836.05|833.25|0
1659652500000|2022-08-04 22:35:00|836.42|833.62|836.05|833.25|836.77|833.97|835.81|833.01|0
1659652800000|2022-08-04 22:40:00|835.81|833.01|836.29|833.49|836.29|833.49|835.33|832.53|0
1659653100000|2022-08-04 22:45:00|836.42|833.62|836.53|833.73|836.77|833.97|836.05|833.25|0
1659653400000|2022-08-04 22:50:00|836.66|833.86|836.29|833.49|836.77|833.97|836.05|833.25|0
1659653700000|2022-08-04 22:55:00|836.53|833.73|836.53|833.73|836.53|833.73|835.81|833.01|0
1659654000000|2022-08-04 23:00:00|836.29|833.49|834.85|832.05|836.53|833.73|834.13|831.33|0
1659654300000|2022-08-04 23:05:00|834.37|831.57|833.77|830.97|834.37|831.57|833.05|830.25|0
1659654600000|2022-08-04 23:10:00|833.65|830.85|834.13|831.33|834.13|831.33|832.69|829.89|0
1659654900000|2022-08-04 23:15:00|834.01|831.21|834.13|831.33|834.37|831.57|833.41|830.61|0
1659655200000|2022-08-04 23:20:00|834.01|831.21|833.65|830.85|834.37|831.57|833.41|830.61|0
1659655500000|2022-08-04 23:25:00|833.77|830.97|834.37|831.57|834.37|831.57|833.65|830.85|0
1659655800000|2022-08-04 23:30:00|834.61|831.81|833.65|830.85|834.61|831.81|833.05|830.25|0
1659656100000|2022-08-04 23:35:00|833.77|830.97|833.41|830.61|833.77|830.97|833.17|830.37|0
1659656400000|2022-08-04 23:40:00|833.65|830.85|833.4|830.6|833.89|831.09|833.4|830.6|0
1659656700000|2022-08-04 23:45:00|833.16|830.36|833.05|830.25|833.89|831.09|832.92|830.12|0
1659657000000|2022-08-04 23:50:00|832.92|830.12|833.88|831.08|833.88|831.08|832.92|830.12|0
1659657300000|2022-08-04 23:55:00|833.64|830.84|836.05|833.25|836.05|833.25|833.64|830.84|0
1659657600000|2022-08-05 00:00:00|835.33|832.53|835.69|832.89|835.93|833.13|833.05|830.25|0
1659657900000|2022-08-05 00:05:00|835.56|832.76|834.84|832.04|836.29|833.49|834.36|831.56|0
1659658200000|2022-08-05 00:10:00|834.6|831.8|834.12|831.32|835.08|832.28|833.88|831.08|0
1659658500000|2022-08-05 00:15:00|833.64|830.84|832.92|830.12|834.12|831.32|831.96|829.16|0
1659658800000|2022-08-05 00:20:00|833.05|830.25|832.92|830.12|833.16|830.36|831.96|829.16|0
1659659100000|2022-08-05 00:25:00|832.68|829.88|832.57|829.77|832.92|830.12|832.33|829.53|0
1659659400000|2022-08-05 00:30:00|832.68|829.88|833.16|830.36|833.16|830.36|832.2|829.4|0
1659659700000|2022-08-05 00:35:00|832.92|830.12|833.4|830.6|833.4|830.6|832.44|829.64|0
1659660000000|2022-08-05 00:40:00|833.28|830.48|834.84|832.04|834.84|832.04|833.16|830.36|0
1659660300000|2022-08-05 00:45:00|834.6|831.8|833.88|831.08|834.6|831.8|833.52|830.72|0
1659660600000|2022-08-05 00:50:00|833.76|830.96|833.04|830.24|833.76|830.96|832.68|829.88|0
1659660900000|2022-08-05 00:55:00|833.16|830.36|833.16|830.36|833.28|830.48|832.2|829.4|0
1659661200000|2022-08-05 01:00:00|833.4|830.6|832.8|830|833.4|830.6|832.68|829.88|0
1659661500000|2022-08-05 01:05:00|832.68|829.88|830.28|827.48|832.92|830.12|829.32|826.52|0
1659661800000|2022-08-05 01:10:00|830.4|827.6|830.04|827.24|831|828.2|830.04|827.24|0
1659662100000|2022-08-05 01:15:00|829.8|827|828.72|825.92|830.28|827.48|828.6|825.8|0
1659662400000|2022-08-05 01:20:00|828.6|825.8|828.36|825.56|829.08|826.28|828.12|825.32|0
1659662700000|2022-08-05 01:25:00|828.6|825.8|830.03|827.23|830.03|827.23|828.6|825.8|0
1659663000000|2022-08-05 01:30:00|829.79|826.99|831.47|828.67|831.47|828.67|829.79|826.99|0
1659663300000|2022-08-05 01:35:00|831.71|828.91|830.88|828.08|832.19|829.39|830.51|827.71|0
1659663600000|2022-08-05 01:40:00|830.99|828.19|829.31|826.51|830.99|828.19|828.59|825.79|0
1659663900000|2022-08-05 01:45:00|829.07|826.27|826.67|823.87|829.55|826.75|826.67|823.87|0
1659664200000|2022-08-05 01:50:00|826.8|824|826.43|823.63|827.63|824.83|825.95|823.15|0
1659664500000|2022-08-05 01:55:00|826.56|823.76|826.8|824|826.91|824.11|825.95|823.15|0
1659664800000|2022-08-05 02:00:00|826.67|823.87|827.39|824.59|827.87|825.07|826.19|823.39|0
1659665100000|2022-08-05 02:05:00|827.52|824.72|827.15|824.35|827.52|824.72|826.43|823.63|0
1659665400000|2022-08-05 02:10:00|827.28|824.48|827.39|824.59|827.63|824.83|826.67|823.87|0
1659665700000|2022-08-05 02:15:00|827.28|824.48|827.87|825.07|827.87|825.07|827.28|824.48|0
1659666000000|2022-08-05 02:20:00|827.63|824.83|826.91|824.11|827.63|824.83|826.67|823.87|0
1659666300000|2022-08-05 02:25:00|826.8|824|826.67|823.87|826.91|824.11|826.19|823.39|0
1659666600000|2022-08-05 02:30:00|826.43|823.63|824.51|821.71|826.43|823.63|824.51|821.71|0
1659666900000|2022-08-05 02:35:00|824.75|821.95|826.43|823.63|826.43|823.63|824.75|821.95|0
1659667200000|2022-08-05 02:40:00|826.31|823.51|825.95|823.15|826.43|823.63|825.71|822.91|0
1659667500000|2022-08-05 02:45:00|826.07|823.27|826.19|823.39|826.43|823.63|825.95|823.15|0
1659667800000|2022-08-05 02:50:00|826.07|823.27|825.71|822.91|826.43|823.63|825.71|822.91|0
1659668100000|2022-08-05 02:55:00|825.83|823.03|826.19|823.39|826.19|823.39|825.71|822.91|0
1659668400000|2022-08-05 03:00:00|825.95|823.15|825.71|822.91|826.19|823.39|825.47|822.67|0
1659668700000|2022-08-05 03:05:00|825.95|823.15|827.39|824.59|827.63|824.83|825.95|823.15|0
1659669000000|2022-08-05 03:10:00|827.27|824.47|828.58|825.78|829.06|826.26|826.91|824.11|0
1659669300000|2022-08-05 03:15:00|828.82|826.02|828.1|825.3|828.82|826.02|828.1|825.3|0
1659669600000|2022-08-05 03:20:00|828.23|825.43|827.38|824.58|828.47|825.67|827.14|824.34|0
1659669900000|2022-08-05 03:25:00|827.27|824.47|827.38|824.58|827.75|824.95|827.14|824.34|0
1659670200000|2022-08-05 03:30:00|827.14|824.34|827.86|825.06|827.86|825.06|827.03|824.23|0
1659670500000|2022-08-05 03:35:00|827.75|824.95|827.14|824.34|827.86|825.06|827.14|824.34|0
1659670800000|2022-08-05 03:40:00|827.27|824.47|828.1|825.3|828.23|825.43|827.14|824.34|0
1659671100000|2022-08-05 03:45:00|828.23|825.43|828.58|825.78|828.58|825.78|827.86|825.06|0
1659671400000|2022-08-05 03:50:00|828.47|825.67|827.62|824.82|828.47|825.67|827.62|824.82|0
1659671700000|2022-08-05 03:55:00|827.14|824.34|826.9|824.1|827.62|824.82|826.9|824.1|0
1659672000000|2022-08-05 04:00:00|827.14|824.34|827.14|824.34|827.27|824.47|826.66|823.86|0
1659672300000|2022-08-05 04:05:00|826.9|824.1|826.9|824.1|826.9|824.1|826.42|823.62|0
1659672600000|2022-08-05 04:10:00|826.66|823.86|826.66|823.86|826.66|823.86|825.94|823.14|0
1659672900000|2022-08-05 04:15:00|826.54|823.74|826.78|823.98|826.9|824.1|826.54|823.74|0
1659673200000|2022-08-05 04:20:00|826.9|824.1|827.38|824.58|827.38|824.58|826.9|824.1|0
1659673500000|2022-08-05 04:25:00|827.62|824.82|828.22|825.42|828.34|825.54|827.62|824.82|0
1659673800000|2022-08-05 04:30:00|828.1|825.3|827.14|824.34|828.22|825.42|827.14|824.34|0
1659674100000|2022-08-05 04:35:00|826.9|824.1|827.14|824.34|827.5|824.7|826.9|824.1|0
1659674400000|2022-08-05 04:40:00|827.26|824.46|826.66|823.86|827.38|824.58|826.66|823.86|0
1659674700000|2022-08-05 04:45:00|826.42|823.62|826.9|824.1|826.9|824.1|826.18|823.38|0
1659675000000|2022-08-05 04:50:00|826.78|823.98|826.42|823.62|827.14|824.34|826.42|823.62|0
1659675300000|2022-08-05 04:55:00|826.66|823.86|826.42|823.62|826.9|824.1|826.18|823.38|0
1659675600000|2022-08-05 05:00:00|826.3|823.5|827.14|824.34|827.85|825.05|826.18|823.38|0
1659675900000|2022-08-05 05:05:00|827.26|824.46|828.09|825.29|828.7|825.9|827.14|824.34|0
1659676200000|2022-08-05 05:10:00|828.33|825.53|827.85|825.05|828.81|826.01|827.37|824.57|0
1659676500000|2022-08-05 05:15:00|827.74|824.94|828.57|825.77|828.7|825.9|827.74|824.94|0
1659676800000|2022-08-05 05:20:00|828.46|825.66|827.85|825.05|828.81|826.01|827.61|824.81|0
1659677100000|2022-08-05 05:25:00|827.61|824.81|828.81|826.01|828.81|826.01|827.37|824.57|0
1659677400000|2022-08-05 05:30:00|828.57|825.77|828.33|825.53|828.81|826.01|828.09|825.29|0
1659677700000|2022-08-05 05:35:00|828.46|825.66|827.85|825.05|828.57|825.77|827.85|825.05|0
1659678000000|2022-08-05 05:40:00|827.61|824.81|827.61|824.81|828.33|825.53|827.61|824.81|0
1659678300000|2022-08-05 05:45:00|827.37|824.57|829.05|826.25|829.05|826.25|826.89|824.09|0
1659678600000|2022-08-05 05:50:00|828.81|826.01|829.05|826.25|829.53|826.73|828.81|826.01|0
1659678900000|2022-08-05 05:55:00|828.81|826.01|826.89|824.09|828.81|826.01|826.89|824.09|0
1659679200000|2022-08-05 06:00:00|827.13|824.33|827.37|824.57|828.81|826.01|827.13|824.33|0
1659679500000|2022-08-05 06:05:00|827.13|824.33|828.57|825.77|829.05|826.25|827.13|824.33|0
1659679800000|2022-08-05 06:10:00|828.81|826.01|828.81|826.01|828.81|826.01|827.61|824.81|0
1659680100000|2022-08-05 06:15:00|829.05|826.25|828.57|825.77|829.29|826.49|828.33|825.53|0
1659680400000|2022-08-05 06:20:00|828.81|826.01|829.29|826.49|830.25|827.45|828.57|825.77|0
1659680700000|2022-08-05 06:25:00|829.53|826.73|828.81|826.01|829.77|826.97|828.81|826.01|0
1659681000000|2022-08-05 06:30:00|828.57|825.77|828.57|825.77|829.77|826.97|828.57|825.77|0
1659681300000|2022-08-05 06:35:00|828.69|825.89|829.89|827.09|830.25|827.45|828.69|825.89|0
1659681600000|2022-08-05 06:40:00|829.77|826.97|830|827.2|830.49|827.69|829.76|826.96|0
1659681900000|2022-08-05 06:45:00|830.13|827.33|830.37|827.57|830.48|827.68|829.04|826.24|0
1659682200000|2022-08-05 06:50:00|830.24|827.44|829.52|826.72|830.24|827.44|829.04|826.24|0
1659682500000|2022-08-05 06:55:00|829.76|826.96|831.92|829.12|831.92|829.12|829.76|826.96|0
1659682800000|2022-08-05 07:00:00|831.68|828.88|832.64|829.84|833.12|830.32|830.72|827.92|0
1659683100000|2022-08-05 07:05:00|832.44|830.04|830.76|828.36|832.68|830.28|830.41|828.01|0
1659683400000|2022-08-05 07:10:00|830.52|828.12|830.28|827.88|831.24|828.84|829.8|827.4|0
1659683700000|2022-08-05 07:15:00|830.04|827.64|831.24|828.84|831.96|829.56|829.8|827.4|0
1659684000000|2022-08-05 07:20:00|830.76|828.36|830.28|827.88|830.76|828.36|829.45|827.05|0
1659684300000|2022-08-05 07:25:00|830.41|828.01|830.52|828.12|830.76|828.36|829.32|826.92|0
1659684600000|2022-08-05 07:30:00|830.28|827.88|830.28|827.88|831|828.6|828.6|826.2|0
1659684900000|2022-08-05 07:35:00|830.04|827.64|830.28|827.88|830.76|828.36|829.32|826.92|0
1659685200000|2022-08-05 07:40:00|830.4|828|829.98|827.58|830.76|828.36|829.13|826.73|0
1659685500000|2022-08-05 07:45:00|829.61|827.21|832.86|830.46|832.86|830.46|829.37|826.97|0
1659685800000|2022-08-05 07:50:00|832.74|830.34|831.29|828.89|833.46|831.06|831.29|828.89|0
1659686100000|2022-08-05 07:55:00|831.18|828.78|830.33|827.93|831.78|829.38|830.33|827.93|0
1659686400000|2022-08-05 08:00:00|830.81|828.41|830.81|828.41|831.77|829.37|830.57|828.17|0
1659686700000|2022-08-05 08:05:00|831.05|828.65|830.33|827.93|831.29|828.89|829.61|827.21|0
1659687000000|2022-08-05 08:10:00|830.57|828.17|832.25|829.85|832.74|830.34|830.57|828.17|0
1659687300000|2022-08-05 08:15:00|832.38|829.98|833.22|830.82|834.18|831.78|832.01|829.61|0
1659687600000|2022-08-05 08:20:00|833.46|831.06|833.7|831.3|834.18|831.78|832.98|830.58|0
1659687900000|2022-08-05 08:25:00|833.46|831.06|835.14|832.74|835.38|832.98|833.46|831.06|0
1659688200000|2022-08-05 08:30:00|835.38|832.98|835.14|832.74|835.62|833.22|834.18|831.78|0
1659688500000|2022-08-05 08:35:00|835.38|832.98|836.58|834.18|836.58|834.18|834.9|832.5|0
1659688800000|2022-08-05 08:40:00|836.34|833.94|838.26|835.86|838.51|836.11|835.5|833.1|0
1659689100000|2022-08-05 08:45:00|838.02|835.62|838.26|835.86|838.99|836.59|837.3|834.9|0
1659689400000|2022-08-05 08:50:00|838.02|835.62|836.82|834.42|838.26|835.86|836.7|834.3|0
1659689700000|2022-08-05 08:55:00|836.7|834.3|836.58|834.18|837.78|835.38|836.46|834.06|0
1659690000000|2022-08-05 09:00:00|836.82|834.42|837.3|834.9|838.02|835.62|836.82|834.42|0
1659690300000|2022-08-05 09:05:00|837.18|834.78|838.5|836.1|838.5|836.1|836.82|834.42|0
1659690600000|2022-08-05 09:10:00|838.74|836.34|837.06|834.66|838.74|836.34|837.06|834.66|0
1659690900000|2022-08-05 09:15:00|837.3|834.9|835.13|832.73|837.3|834.9|835.13|832.73|0
1659691200000|2022-08-05 09:20:00|834.89|832.49|834.89|832.49|835.37|832.97|834.41|832.01|0
1659691500000|2022-08-05 09:25:00|835.13|832.73|835.5|833.1|835.61|833.21|834.65|832.25|0
1659691800000|2022-08-05 09:30:00|835.37|832.97|836.58|834.18|836.58|834.18|834.89|832.49|0
1659692100000|2022-08-05 09:35:00|836.34|833.94|836.58|834.18|837.06|834.66|835.98|833.58|0
1659692400000|2022-08-05 09:40:00|836.46|834.06|836.33|833.93|836.82|834.42|835.13|832.73|0
1659692700000|2022-08-05 09:45:00|836.46|834.06|837.78|835.38|838.98|836.58|836.46|834.06|0
1659693000000|2022-08-05 09:50:00|837.54|835.14|834.89|832.49|837.54|835.14|834.65|832.25|0
1659693300000|2022-08-05 09:55:00|835.13|832.73|835.5|833.1|835.85|833.45|834.65|832.25|0
1659693600000|2022-08-05 10:00:00|835.37|832.97|837.54|835.14|838.5|836.1|835.13|832.73|0
1659693900000|2022-08-05 10:05:00|838.5|836.1|836.7|834.3|838.98|836.58|836.33|833.93|0
1659694200000|2022-08-05 10:10:00|836.81|834.41|838.74|836.34|838.98|836.58|836.81|834.41|0
1659694500000|2022-08-05 10:15:00|838.62|836.22|838.02|835.62|838.62|836.22|837.29|834.89|0
1659694800000|2022-08-05 10:20:00|837.78|835.38|838.02|835.62|838.98|836.58|837.78|835.38|0
1659695100000|2022-08-05 10:25:00|837.9|835.5|837.29|834.89|838.74|836.34|837.05|834.65|0
1659695400000|2022-08-05 10:30:00|837.42|835.02|837.29|834.89|839.46|837.06|837.18|834.78|0
1659695700000|2022-08-05 10:35:00|837.18|834.78|838.98|836.58|838.98|836.58|836.81|834.41|0
1659696000000|2022-08-05 10:40:00|839.22|836.82|838.38|835.98|839.46|837.06|838.25|835.85|0
1659696300000|2022-08-05 10:45:00|838.25|835.85|838.38|835.98|838.98|836.58|838.25|835.85|0
1659696600000|2022-08-05 10:50:00|838.25|835.85|837.77|835.37|838.49|836.09|836.81|834.41|0
1659696900000|2022-08-05 10:55:00|838.01|835.61|839.22|836.82|841.14|838.74|838.01|835.61|0
1659697200000|2022-08-05 11:00:00|838.98|836.58|839.46|837.06|839.46|837.06|837.77|835.37|0
1659697500000|2022-08-05 11:05:00|839.34|836.94|841.14|838.74|841.62|839.22|839.34|836.94|0
1659697800000|2022-08-05 11:10:00|840.9|838.5|840.9|838.5|841.27|838.87|839.94|837.54|0
1659698100000|2022-08-05 11:15:00|841.27|838.87|838.97|836.57|842.35|839.95|838.49|836.09|0
1659698400000|2022-08-05 11:20:00|838.73|836.33|839.1|836.7|840.18|837.78|838.73|836.33|0
1659698700000|2022-08-05 11:25:00|838.73|836.33|837.77|835.37|838.97|836.57|837.53|835.13|0
1659699000000|2022-08-05 11:30:00|838.01|835.61|838.25|835.85|838.49|836.09|837.65|835.25|0
1659699300000|2022-08-05 11:35:00|838.01|835.61|836.08|833.68|838.01|835.61|835.84|833.44|0
1659699600000|2022-08-05 11:40:00|836.21|833.81|836.56|834.16|836.81|834.41|835.6|833.2|0
1659699900000|2022-08-05 11:45:00|836.32|833.92|834.88|832.48|836.81|834.41|834.88|832.48|0
1659700200000|2022-08-05 11:50:00|835.12|832.72|832.96|830.56|835.12|832.72|831.99|829.59|0
1659700500000|2022-08-05 11:55:00|833.2|830.8|831.99|829.59|833.44|831.04|831.51|829.11|0
1659700800000|2022-08-05 12:00:00|832.23|829.83|831.03|828.63|832.96|830.56|831.03|828.63|0
1659701100000|2022-08-05 12:05:00|830.79|828.39|832.95|830.55|833.44|831.04|830.79|828.39|0
1659701400000|2022-08-05 12:10:00|833.08|830.68|832.23|829.83|833.19|830.79|831.4|829|0
1659701700000|2022-08-05 12:15:00|832.47|830.07|830.79|828.39|832.47|830.07|830.67|828.27|0
1659702000000|2022-08-05 12:20:00|831.03|828.63|831.51|829.11|831.51|829.11|830.07|827.67|0
1659702300000|2022-08-05 12:25:00|831.4|829|829.83|827.43|832.47|830.07|828.15|825.75|0
1659702600000|2022-08-05 12:30:00|839.33|836.93|868.45|866.05|870|867.6|839.33|836.93|0
1659702900000|2022-08-05 12:35:00|868.08|865.68|866.32|863.92|869.78|867.38|863.06|860.66|0
1659703200000|2022-08-05 12:40:00|866.56|864.16|871.02|868.62|871.02|868.62|863.91|861.51|0
1659703500000|2022-08-05 12:45:00|871.99|869.59|880.09|877.69|880.82|878.42|871.99|869.59|0
1659703800000|2022-08-05 12:50:00|879.98|877.58|879.61|877.21|880.34|877.94|875.13|872.73|0
1659704100000|2022-08-05 12:55:00|879.12|876.72|879.15|876.75|884.47|882.07|877.7|875.3|0
1659704400000|2022-08-05 13:00:00|879.64|877.24|876.74|874.34|881.81|879.41|876.01|873.61|0
1659704700000|2022-08-05 13:05:00|876.98|874.58|879.88|877.48|879.88|877.48|876.01|873.61|0
1659705000000|2022-08-05 13:10:00|879.64|877.24|882.29|879.89|882.54|880.14|877.46|875.06|0
1659705300000|2022-08-05 13:15:00|882.54|880.14|877.46|875.06|882.54|880.14|877.22|874.82|0
1659705600000|2022-08-05 13:20:00|877.7|875.3|878.79|876.39|881.57|879.17|876.25|873.85|0
1659705900000|2022-08-05 13:25:00|878.67|876.27|880.36|877.96|882.53|880.13|877.94|875.54|0
1659706200000|2022-08-05 13:30:00|880.6|878.2|867.56|865.16|880.6|878.2|865.64|863.24|0
1659706500000|2022-08-05 13:35:00|866.6|864.2|862.99|860.59|868.53|866.13|861.54|859.14|0
1659706800000|2022-08-05 13:40:00|863.23|860.83|862.74|860.34|866.12|863.72|858.89|856.49|0
1659707100000|2022-08-05 13:45:00|862.5|860.1|862.74|860.34|867.8|865.4|860.82|858.42|0
1659707400000|2022-08-05 13:50:00|862.5|860.1|858.17|855.77|862.5|860.1|855.76|853.36|0
1659707700000|2022-08-05 13:55:00|857.69|855.29|857.21|854.81|862.5|860.1|856.72|854.32|0
1659708000000|2022-08-05 14:00:00|856.97|854.57|849.27|846.87|859.37|856.97|847.59|845.19|0
1659708300000|2022-08-05 14:05:00|848.55|846.15|843.99|841.59|850.95|848.55|843.75|841.35|0
1659708600000|2022-08-05 14:10:00|843.75|841.35|840.79|838.39|848.07|845.67|838.39|835.99|0
1659708900000|2022-08-05 14:15:00|840.55|838.15|839.38|836.98|841.79|839.39|836.26|833.86|0
1659709200000|2022-08-05 14:20:00|838.66|836.26|838.9|836.5|840.1|837.7|836.74|834.34|0
1659709500000|2022-08-05 14:25:00|839.14|836.74|843.71|841.31|846.6|844.2|838.66|836.26|0
1659709800000|2022-08-05 14:30:00|843.23|840.83|847.93|845.53|849.25|846.85|842.75|840.35|0
1659710100000|2022-08-05 14:35:00|847.81|845.41|842.51|840.11|848.05|845.65|842.27|839.87|0
1659710400000|2022-08-05 14:40:00|842.75|840.35|846.12|843.72|847.08|844.68|842.75|840.35|0
1659710700000|2022-08-05 14:45:00|845.88|843.48|845.4|843|846.36|843.96|842.75|840.35|0
1659711000000|2022-08-05 14:50:00|845.64|843.24|846.6|844.2|852.14|849.74|845.4|843|0
1659711300000|2022-08-05 14:55:00|846.84|844.44|846.88|844.48|847.25|844.85|844.43|842.03|0
1659711600000|2022-08-05 15:00:00|846.64|844.24|851.23|848.83|853.64|851.24|846.4|844|0
1659711900000|2022-08-05 15:05:00|851.95|849.55|851.71|849.31|857.02|854.62|851.47|849.07|0
1659712200000|2022-08-05 15:10:00|851.47|849.07|857.75|855.35|858.23|855.83|850.74|848.34|0
1659712500000|2022-08-05 15:15:00|857.99|855.59|858.71|856.31|860.16|857.76|855.09|852.69|0
1659712800000|2022-08-05 15:20:00|858.96|856.56|866.7|864.3|866.94|864.54|857.99|855.59|0
1659713100000|2022-08-05 15:25:00|867.18|864.78|874.45|872.05|874.45|872.05|865.61|863.21|0
1659713400000|2022-08-05 15:30:00|874.69|872.29|867.78|865.38|875.42|873.02|866.09|863.69|0
1659713700000|2022-08-05 15:35:00|867.54|865.14|868.03|865.63|869.96|867.56|865.36|862.96|0
1659714000000|2022-08-05 15:40:00|868.51|866.11|869.48|867.08|871.17|868.77|867.06|864.66|0
1659714300000|2022-08-05 15:45:00|869.24|866.84|871|868.6|872.69|870.29|868.88|866.48|0
1659714600000|2022-08-05 15:50:00|871.24|868.84|868.58|866.18|872.21|869.81|865.45|863.05|0
1659714900000|2022-08-05 15:55:00|869.07|866.67|870.52|868.12|871.96|869.56|867.38|864.98|0
1659715200000|2022-08-05 16:00:00|871|868.6|864.48|862.08|871|868.6|863.76|861.36|0
1659715500000|2022-08-05 16:05:00|864.72|862.32|866.41|864.01|867.86|865.46|861.35|858.95|0
1659715800000|2022-08-05 16:10:00|866.17|863.77|862.31|859.91|866.17|863.77|862.2|859.8|0
1659716100000|2022-08-05 16:15:00|862.07|859.67|860.62|858.22|862.31|859.91|858.94|856.54|0
1659716400000|2022-08-05 16:20:00|860.86|858.46|863.27|860.87|864.72|862.32|859.66|857.26|0
1659716700000|2022-08-05 16:25:00|863.76|861.36|861.1|858.7|864.48|862.08|860.62|858.22|0
1659717000000|2022-08-05 16:30:00|860.86|858.46|865.44|863.04|867.37|864.97|860.86|858.46|0
1659717300000|2022-08-05 16:35:00|865.93|863.53|864.96|862.56|867.37|864.97|863.03|860.63|0
1659717600000|2022-08-05 16:40:00|865.2|862.8|859.9|857.5|865.69|863.29|859.66|857.26|0
1659717900000|2022-08-05 16:45:00|860.38|857.98|854.36|851.96|860.38|857.98|853.88|851.48|0
1659718200000|2022-08-05 16:50:00|854.12|851.72|853.16|850.76|855.8|853.4|852.92|850.52|0
1659718500000|2022-08-05 16:55:00|853.4|851|852.91|850.51|854.84|852.44|852.19|849.79|0
1659718800000|2022-08-05 17:00:00|852.43|850.03|850.27|847.87|855.32|852.92|850.27|847.87|0
1659719100000|2022-08-05 17:05:00|850.03|847.63|850.03|847.63|851.6|849.2|847.86|845.46|0
1659719400000|2022-08-05 17:10:00|849.55|847.15|846.42|844.02|850.27|847.87|845.94|843.54|0
1659719700000|2022-08-05 17:15:00|846.18|843.78|849.3|846.9|849.3|846.9|844.74|842.34|0
1659720000000|2022-08-05 17:20:00|849.06|846.66|847.33|844.93|851.23|848.83|847.33|844.93|0
1659720300000|2022-08-05 17:25:00|847.58|845.18|849.75|847.35|849.99|847.59|845.16|842.76|0
1659720600000|2022-08-05 17:30:00|849.51|847.11|845.4|843|849.51|847.11|845.16|842.76|0
1659720900000|2022-08-05 17:35:00|845.16|842.76|844.2|841.8|845.65|843.25|842.51|840.11|0
1659721200000|2022-08-05 17:40:00|843.96|841.56|845.89|843.49|845.89|843.49|842.75|840.35|0
1659721500000|2022-08-05 17:45:00|846.13|843.73|848.3|845.9|848.54|846.14|845.16|842.76|0
1659721800000|2022-08-05 17:50:00|848.06|845.66|849.5|847.1|850.23|847.83|847.82|845.42|0
1659722100000|2022-08-05 17:55:00|849.26|846.86|851.43|849.03|853.85|851.45|849.02|846.62|0
1659722400000|2022-08-05 18:00:00|851.68|849.28|851.68|849.28|854.09|851.69|851.19|848.79|0
1659722700000|2022-08-05 18:05:00|851.92|849.52|854.57|852.17|854.57|852.17|850.95|848.55|0
1659723000000|2022-08-05 18:10:00|854.33|851.93|855.06|852.66|856.51|854.11|853.01|850.61|0
1659723300000|2022-08-05 18:15:00|855.3|852.9|851.92|849.52|856.02|853.62|851.43|849.03|0
1659723600000|2022-08-05 18:20:00|852.16|849.76|851.19|848.79|852.88|850.48|850.47|848.07|0
1659723900000|2022-08-05 18:25:00|851.43|849.03|860.12|857.72|860.12|857.72|850.95|848.55|0
1659724200000|2022-08-05 18:30:00|860.24|857.84|855.76|853.36|862.05|859.65|855.52|853.12|0
1659724500000|2022-08-05 18:35:00|856|853.6|857.21|854.81|857.94|855.54|855.28|852.88|0
1659724800000|2022-08-05 18:40:00|857.7|855.3|855.76|853.36|859.39|856.99|855.76|853.36|0
1659725100000|2022-08-05 18:45:00|856.25|853.85|856.73|854.33|856.97|854.57|854.55|852.15|0
1659725400000|2022-08-05 18:50:00|856.97|854.57|855.76|853.36|858.66|856.26|854.55|852.15|0
1659725700000|2022-08-05 18:55:00|856|853.6|856.73|854.33|861.32|858.92|856|853.6|0
1659726000000|2022-08-05 19:00:00|856.97|854.57|854.79|852.39|856.97|854.57|853.83|851.43|0
1659726300000|2022-08-05 19:05:00|855.28|852.88|855.04|852.64|858.66|856.26|854.55|852.15|0
1659726600000|2022-08-05 19:10:00|855.28|852.88|853.34|850.94|855.28|852.88|851.65|849.25|0
1659726900000|2022-08-05 19:15:00|853.1|850.7|854.07|851.67|855.03|852.63|851.17|848.77|0
1659727200000|2022-08-05 19:20:00|853.58|851.18|854.07|851.67|856.73|854.33|852.38|849.98|0
1659727500000|2022-08-05 19:25:00|853.58|851.18|851.65|849.25|855.16|852.76|851.17|848.77|0
1659727800000|2022-08-05 19:30:00|852.02|849.62|850.22|847.82|852.86|850.46|849.48|847.08|0
1659728100000|2022-08-05 19:35:00|849.85|847.45|851.3|848.9|851.3|848.9|848.88|846.48|0
1659728400000|2022-08-05 19:40:00|851.54|849.14|848.88|846.48|851.54|849.14|848.15|845.75|0
1659728700000|2022-08-05 19:45:00|848.15|845.75|844.29|841.89|848.15|845.75|842.84|840.44|0
1659729000000|2022-08-05 19:50:00|844.04|841.64|843.32|840.92|845.98|843.58|840.42|838.02|0
1659729300000|2022-08-05 19:55:00|842.59|840.19|842.59|840.19|844.29|841.89|839.94|837.54|0
1659729600000|2022-08-05 20:00:00|842.35|839.95|846.46|844.06|846.46|844.06|842.35|839.95|0
1659729900000|2022-08-05 20:05:00|846.22|843.82|847.43|845.03|847.67|845.27|845.98|843.58|0
1659730200000|2022-08-05 20:10:00|847.67|845.27|847.42|845.02|848.15|845.75|846.94|844.54|0
1659921900000|2022-08-08 01:25:00|852.7|849.9|851.94|849.14|852.7|849.9|851.94|849.14|0
1659922200000|2022-08-08 01:30:00|851.92|849.12|852.5|849.7|853.23|850.43|850.57|847.77|0
1659922500000|2022-08-08 01:35:00|852.26|849.46|852.74|849.94|853.23|850.43|851.66|848.86|0
1659922800000|2022-08-08 01:40:00|852.5|849.7|851.78|848.98|852.74|849.94|851.53|848.73|0
1659923100000|2022-08-08 01:45:00|851.53|848.73|850.81|848.01|852.26|849.46|850.45|847.65|0
1659923400000|2022-08-08 01:50:00|850.93|848.13|851.78|848.98|852.02|849.22|850.57|847.77|0
1659923700000|2022-08-08 01:55:00|852.02|849.22|850.57|847.77|852.02|849.22|850.32|847.52|0
1659924000000|2022-08-08 02:00:00|850.32|847.52|850.32|847.52|851.05|848.25|849.6|846.8|0
1659924300000|2022-08-08 02:05:00|850.45|847.65|851.17|848.37|851.17|848.37|850.32|847.52|0
1659924600000|2022-08-08 02:10:00|851.05|848.25|848.39|845.59|851.53|848.73|848.39|845.59|0
1659924900000|2022-08-08 02:15:00|848.63|845.83|848.51|845.71|848.76|845.96|845.97|843.17|0
1659925200000|2022-08-08 02:20:00|848.39|845.59|847.66|844.86|848.87|846.07|847.42|844.62|0
1659925500000|2022-08-08 02:25:00|847.55|844.75|847.18|844.38|847.55|844.75|846.21|843.41|0
1659925800000|2022-08-08 02:30:00|847.06|844.26|847.18|844.38|847.9|845.1|847.06|844.26|0
1659926100000|2022-08-08 02:35:00|847.06|844.26|845.73|842.93|847.18|844.38|845.25|842.45|0
1659926400000|2022-08-08 02:40:00|845.49|842.69|846.94|844.14|847.42|844.62|845.49|842.69|0
1659926700000|2022-08-08 02:45:00|847.18|844.38|847.9|845.1|847.9|845.1|846.69|843.89|0
1659927000000|2022-08-08 02:50:00|847.66|844.86|846.94|844.14|847.9|845.1|846.21|843.41|0
1659927300000|2022-08-08 02:55:00|847.18|844.38|846.69|843.89|847.42|844.62|846.45|843.65|0
1659927600000|2022-08-08 03:00:00|846.93|844.13|847.42|844.62|847.9|845.1|846.69|843.89|0
1659927900000|2022-08-08 03:05:00|847.3|844.5|847.18|844.38|847.66|844.86|846.93|844.13|0
1659928200000|2022-08-08 03:10:00|846.93|844.13|846.45|843.65|847.18|844.38|846.21|843.41|0
1659928500000|2022-08-08 03:15:00|846.33|843.53|845.73|842.93|846.69|843.89|845.24|842.44|0
1659928800000|2022-08-08 03:20:00|845.48|842.68|845.97|843.17|846.09|843.29|845.24|842.44|0
1659929100000|2022-08-08 03:25:00|846.21|843.41|845.97|843.17|846.21|843.41|845.72|842.92|0
1659929400000|2022-08-08 03:30:00|846.09|843.29|844.88|842.08|846.45|843.65|844.4|841.6|0
1659929700000|2022-08-08 03:35:00|845|842.2|845.72|842.92|845.72|842.92|844.52|841.72|0
1659930000000|2022-08-08 03:40:00|845.48|842.68|846.45|843.65|846.45|843.65|845.48|842.68|0
1659930300000|2022-08-08 03:45:00|846.21|843.41|847.9|845.1|848.14|845.34|845.96|843.16|0
1659930600000|2022-08-08 03:50:00|847.66|844.86|847.9|845.1|848.38|845.58|847.66|844.86|0
1659930900000|2022-08-08 03:55:00|848.14|845.34|848.14|845.34|848.38|845.58|847.9|845.1|0
1659931200000|2022-08-08 04:00:00|847.9|845.1|846.93|844.13|847.9|845.1|846.93|844.13|0
1659931500000|2022-08-08 04:05:00|846.81|844.01|847.41|844.61|847.41|844.61|846.69|843.89|0
1659931800000|2022-08-08 04:10:00|847.17|844.37|846.45|843.65|847.41|844.61|846.45|843.65|0
1659932100000|2022-08-08 04:15:00|846.2|843.4|846.45|843.65|846.45|843.65|845.24|842.44|0
1659932400000|2022-08-08 04:20:00|846.2|843.4|846.93|844.13|847.17|844.37|845.96|843.16|0
1659932700000|2022-08-08 04:25:00|847.05|844.25|846.93|844.13|847.41|844.61|846.93|844.13|0
1659933000000|2022-08-08 04:30:00|846.69|843.89|846.2|843.4|846.93|844.13|846.2|843.4|0
1659933300000|2022-08-08 04:35:00|846.33|843.53|846.69|843.89|846.93|844.13|846.2|843.4|0
1659933600000|2022-08-08 04:40:00|846.57|843.77|846.81|844.01|846.93|844.13|846.44|843.64|0
1659933900000|2022-08-08 04:45:00|846.68|843.88|846.68|843.88|846.93|844.13|846.2|843.4|0
1659934200000|2022-08-08 04:50:00|846.57|843.77|844.75|841.95|846.68|843.88|844.75|841.95|0
1659934500000|2022-08-08 04:55:00|844.51|841.71|844.03|841.23|844.99|842.19|843.54|840.74|0
1659934800000|2022-08-08 05:00:00|844.27|841.47|842.82|840.02|844.51|841.71|842.82|840.02|0
1659935100000|2022-08-08 05:05:00|842.94|840.14|842.58|839.78|843.06|840.26|842.34|839.54|0
1659935400000|2022-08-08 05:10:00|842.09|839.29|841.13|838.33|842.09|839.29|840.64|837.84|0
1659935700000|2022-08-08 05:15:00|840.89|838.09|840.16|837.36|840.89|838.09|839.68|836.88|0
1659936000000|2022-08-08 05:20:00|840.4|837.6|840.53|837.73|840.53|837.73|839.68|836.88|0
1659936300000|2022-08-08 05:25:00|840.64|837.84|841.61|838.81|841.85|839.05|840.4|837.6|0
1659936600000|2022-08-08 05:30:00|841.73|838.93|840.4|837.6|842.33|839.53|839.56|836.76|0
1659936900000|2022-08-08 05:35:00|840.16|837.36|841.61|838.81|842.33|839.53|840.16|837.36|0
1659937200000|2022-08-08 05:40:00|841.85|839.05|842.33|839.53|842.33|839.53|841.61|838.81|0
1659937500000|2022-08-08 05:45:00|842.09|839.29|840.88|838.08|842.33|839.53|840.64|837.84|0
1659937800000|2022-08-08 05:50:00|840.64|837.84|841.12|838.32|841.12|838.32|839.92|837.12|0
1659938100000|2022-08-08 05:55:00|841.25|838.45|839.92|837.12|841.37|838.57|839.19|836.39|0
1659938400000|2022-08-08 06:00:00|839.68|836.88|838.71|835.91|840.88|838.08|838.47|835.67|0
1659938700000|2022-08-08 06:05:00|838.95|836.15|839.43|836.63|839.92|837.12|838.71|835.91|0
1659939000000|2022-08-08 06:10:00|839.32|836.52|838.83|836.03|839.92|837.12|838.83|836.03|0
1659939300000|2022-08-08 06:15:00|838.71|835.91|837.5|834.7|839.43|836.63|837.26|834.46|0
1659939600000|2022-08-08 06:20:00|837.26|834.46|837.26|834.46|837.26|834.46|835.33|832.53|0
1659939900000|2022-08-08 06:25:00|837.02|834.22|836.05|833.25|837.5|834.7|835.81|833.01|0
1659940200000|2022-08-08 06:30:00|836.3|833.5|836.54|833.74|837.26|834.46|835.81|833.01|0
1659940500000|2022-08-08 06:35:00|836.78|833.98|837.02|834.22|837.74|834.94|836.3|833.5|0
1659940800000|2022-08-08 06:40:00|836.78|833.98|836.9|834.1|837.02|834.22|836.54|833.74|0
1659941100000|2022-08-08 06:45:00|837.02|834.22|836.33|833.53|837.05|834.25|835.85|833.05|0
1659941400000|2022-08-08 06:50:00|836.09|833.29|832.95|830.15|836.33|833.53|832.71|829.91|0
1659941700000|2022-08-08 06:55:00|832.71|829.91|832.71|829.91|834.4|831.6|831.75|828.95|0
1659942000000|2022-08-08 07:00:00|833.19|830.39|826.44|823.64|833.19|830.39|825.96|823.16|0
1659942300000|2022-08-08 07:05:00|826.37|823.97|826.72|824.32|827.21|824.81|824.2|821.8|0
1659942600000|2022-08-08 07:10:00|826|823.6|827.45|825.05|827.45|825.05|824.8|822.4|0
1659942900000|2022-08-08 07:15:00|827.21|824.81|827.45|825.05|829.38|826.98|827.21|824.81|0
1659943200000|2022-08-08 07:20:00|827.57|825.17|827.45|825.05|828.17|825.77|826.72|824.32|0
1659943500000|2022-08-08 07:25:00|827.69|825.29|828.05|825.65|828.89|826.49|827.45|825.05|0
1659943800000|2022-08-08 07:30:00|827.69|825.29|829.13|826.73|829.13|826.73|826.48|824.08|0
1659944100000|2022-08-08 07:35:00|828.89|826.49|830.1|827.7|830.58|828.18|828.65|826.25|0
1659944400000|2022-08-08 07:40:00|830.22|827.82|830.82|828.42|831.54|829.14|829.61|827.21|0
1659944700000|2022-08-08 07:45:00|831.06|828.66|829.5|827.1|831.06|828.66|828.77|826.37|0
1659945000000|2022-08-08 07:50:00|829.37|826.97|828.41|826.01|829.61|827.21|828.17|825.77|0
1659945300000|2022-08-08 07:55:00|828.29|825.89|828.42|826.02|828.9|826.5|827.94|825.54|0
1659945600000|2022-08-08 08:00:00|828.18|825.78|825.34|822.94|829.38|826.98|824.13|821.73|0
1659945900000|2022-08-08 08:05:00|825.58|823.18|827.37|824.97|827.37|824.97|823.82|821.42|0
1659946200000|2022-08-08 08:10:00|827.86|825.46|829.8|827.4|830.05|827.65|826.64|824.24|0
1659946500000|2022-08-08 08:15:00|829.93|827.53|831.51|829.11|831.75|829.35|829.8|827.4|0
1659946800000|2022-08-08 08:20:00|831.26|828.86|830.98|828.58|831.51|829.11|829.32|826.92|0
1659947100000|2022-08-08 08:25:00|830.85|828.45|829.15|826.75|831.34|828.94|828.18|825.78|0
1659947400000|2022-08-08 08:30:00|828.91|826.51|828.42|826.02|828.91|826.51|827.94|825.54|0
1659947700000|2022-08-08 08:35:00|828.18|825.78|829.15|826.75|829.39|826.99|827.58|825.18|0
1659948000000|2022-08-08 08:40:00|828.91|826.51|828.18|825.78|828.91|826.51|826.96|824.56|0
1659948300000|2022-08-08 08:45:00|828.42|826.02|828.18|825.78|828.42|826.02|827.21|824.81|0
1659948600000|2022-08-08 08:50:00|827.93|825.53|829.88|827.48|830.37|827.97|827.69|825.29|0
1659948900000|2022-08-08 08:55:00|829.64|827.24|829.39|826.99|830.12|827.72|829.39|826.99|0
1659949200000|2022-08-08 09:00:00|829.28|826.88|827.69|825.29|829.76|827.36|827.45|825.05|0
1659949500000|2022-08-08 09:05:00|827.57|825.17|827.45|825.05|827.69|825.29|826.23|823.83|0
1659949800000|2022-08-08 09:10:00|827.33|824.93|831.58|829.18|831.58|829.18|827.2|824.8|0
1659950100000|2022-08-08 09:15:00|831.46|829.06|830.36|827.96|832.07|829.67|830.36|827.96|0
1659950400000|2022-08-08 09:20:00|830.61|828.21|832.55|830.15|832.55|830.15|830.12|827.72|0
1659950700000|2022-08-08 09:25:00|832.31|829.91|831.09|828.69|832.31|829.91|830.85|828.45|0
1659951000000|2022-08-08 09:30:00|830.61|828.21|831.47|829.07|831.71|829.31|830.12|827.72|0
1659951300000|2022-08-08 09:35:00|831.71|829.31|830.98|828.58|831.95|829.55|830.5|828.1|0
1659951600000|2022-08-08 09:40:00|830.74|828.34|830.98|828.58|831.71|829.31|830.74|828.34|0
1659951900000|2022-08-08 09:45:00|830.86|828.46|831.22|828.82|831.22|828.82|829.77|827.37|0
1659952200000|2022-08-08 09:50:00|831.46|829.06|830.01|827.61|831.71|829.31|829.77|827.37|0
1659952500000|2022-08-08 09:55:00|830.25|827.85|830.25|827.85|831.46|829.06|830.01|827.61|0
1659952800000|2022-08-08 10:00:00|830.01|827.61|828.32|825.92|830.74|828.34|828.32|825.92|0
1659953100000|2022-08-08 10:05:00|828.44|826.04|827.83|825.43|828.68|826.28|827.35|824.95|0
1659953400000|2022-08-08 10:10:00|827.59|825.19|828.56|826.16|829.65|827.25|827.59|825.19|0
1659953700000|2022-08-08 10:15:00|828.31|825.91|827.96|825.56|829.04|826.64|827.35|824.95|0
1659954000000|2022-08-08 10:20:00|828.07|825.67|827.71|825.31|828.07|825.67|827.23|824.83|0
1659954300000|2022-08-08 10:25:00|827.83|825.43|828.31|825.91|828.31|825.91|827.35|824.95|0
1659954600000|2022-08-08 10:30:00|828.07|825.67|827.1|824.7|828.07|825.67|827.1|824.7|0
1659954900000|2022-08-08 10:35:00|827.59|825.19|825.65|823.25|827.59|825.19|825.41|823.01|0
1659955200000|2022-08-08 10:40:00|825.53|823.13|820.09|817.69|825.65|823.25|819.36|816.96|0
1659955500000|2022-08-08 10:45:00|820.33|817.93|819.61|817.21|821.06|818.66|818.76|816.36|0
1659955800000|2022-08-08 10:50:00|819.36|816.96|819.85|817.45|820.33|817.93|818.88|816.48|0
1659956100000|2022-08-08 10:55:00|820.09|817.69|818.16|815.76|820.33|817.93|817.91|815.51|0
1659956400000|2022-08-08 11:00:00|818.4|816|820.33|817.93|820.57|818.17|818.4|816|0
1659956700000|2022-08-08 11:05:00|820.57|818.17|821.3|818.9|821.42|819.02|820.33|817.93|0
1659957000000|2022-08-08 11:10:00|821.05|818.65|821.3|818.9|821.54|819.14|820.81|818.41|0
1659957300000|2022-08-08 11:15:00|821.05|818.65|822.26|819.86|822.5|820.1|820.81|818.41|0
1659957600000|2022-08-08 11:20:00|822.5|820.1|822.02|819.62|822.63|820.23|821.54|819.14|0
1659957900000|2022-08-08 11:25:00|821.78|819.38|824.2|821.8|824.44|822.04|821.54|819.14|0
1659958200000|2022-08-08 11:30:00|824.44|822.04|823.71|821.31|824.44|822.04|823.47|821.07|0
1659958500000|2022-08-08 11:35:00|823.47|821.07|823.47|821.07|823.71|821.31|822.99|820.59|0
1659958800000|2022-08-08 11:40:00|823.35|820.95|822.26|819.86|823.47|821.07|822.26|819.86|0
1659959100000|2022-08-08 11:45:00|822.14|819.74|820.33|817.93|822.26|819.86|820.33|817.93|0
1659959400000|2022-08-08 11:50:00|820.45|818.05|816.94|814.54|820.45|818.05|816.94|814.54|0
1659959700000|2022-08-08 11:55:00|816.7|814.3|817.43|815.03|818.63|816.23|815.74|813.34|0
1659960000000|2022-08-08 12:00:00|817.31|814.91|817.13|814.73|818.53|816.13|816.89|814.49|0
1659960300000|2022-08-08 12:05:00|817.26|814.86|816.16|813.76|817.37|814.97|814.96|812.56|0
1659960600000|2022-08-08 12:10:00|816.41|814.01|817.61|815.21|817.86|815.46|816.16|813.76|0
1659960900000|2022-08-08 12:15:00|817.37|814.97|818.58|816.18|818.82|816.42|817.01|814.61|0
1659961200000|2022-08-08 12:20:00|818.34|815.94|817.37|814.97|818.82|816.42|816.65|814.25|0
1659961500000|2022-08-08 12:25:00|817.13|814.73|814.96|812.56|817.37|814.97|814.23|811.83|0
1659961800000|2022-08-08 12:30:00|814.47|812.07|815.92|813.52|816.4|814|814.23|811.83|0
1659962100000|2022-08-08 12:35:00|815.81|813.41|816.16|813.76|817.13|814.73|815.2|812.8|0
1659962400000|2022-08-08 12:40:00|816.05|813.65|815.68|813.28|816.4|814|815.44|813.04|0
1659962700000|2022-08-08 12:45:00|815.44|813.04|815.2|812.8|816.89|814.49|814.71|812.31|0
1659963000000|2022-08-08 12:50:00|814.71|812.31|813.99|811.59|814.84|812.44|813.75|811.35|0
1659963300000|2022-08-08 12:55:00|813.75|811.35|810.13|807.73|813.75|811.35|810.13|807.73|0
1659963600000|2022-08-08 13:00:00|810.37|807.97|824.62|822.22|824.62|822.22|810.13|807.73|0
1659963900000|2022-08-08 13:05:00|824.86|822.46|823.65|821.25|826.56|824.16|822.93|820.53|0
1659964200000|2022-08-08 13:10:00|823.17|820.77|824.14|821.74|826.31|823.91|822.2|819.8|0
1659964500000|2022-08-08 13:15:00|824.38|821.98|821.23|818.83|824.86|822.46|820.99|818.59|0
1659964800000|2022-08-08 13:20:00|820.99|818.59|821.72|819.32|823.17|820.77|820.99|818.59|0
1659965100000|2022-08-08 13:25:00|821.48|819.08|823.41|821.01|824.14|821.74|821.48|819.08|0
1659965400000|2022-08-08 13:30:00|822.68|820.28|816.4|814|826.31|823.91|811.33|808.93|0
1659965700000|2022-08-08 13:35:00|815.19|812.79|813.98|811.58|821.23|818.83|810.85|808.45|0
1659966000000|2022-08-08 13:40:00|813.26|810.86|807.23|804.83|815.19|812.79|804.82|802.42|0
1659966300000|2022-08-08 13:45:00|806.75|804.35|806.02|803.62|810.12|807.72|805.54|803.14|0
1659966600000|2022-08-08 13:50:00|805.78|803.38|803.1|800.7|808.92|806.52|801.65|799.25|0
1659966900000|2022-08-08 13:55:00|802.13|799.73|805.02|802.62|805.5|803.1|800.69|798.29|0
1659967200000|2022-08-08 14:00:00|803.58|801.18|803.1|800.7|805.02|802.62|800.45|798.05|0
1659967500000|2022-08-08 14:05:00|803.58|801.18|804.3|801.9|808.15|805.75|802.85|800.45|0
1659967800000|2022-08-08 14:10:00|804.06|801.66|807.91|805.51|808.87|806.47|802.13|799.73|0
1659968100000|2022-08-08 14:15:00|807.67|805.27|808.39|805.99|809.36|806.96|806.22|803.82|0
1659968400000|2022-08-08 14:20:00|808.15|805.75|806.6|804.2|808.87|806.47|805.4|803|0
1659968700000|2022-08-08 14:25:00|806.36|803.96|807.92|805.52|813.36|810.96|805.88|803.48|0
1659969000000|2022-08-08 14:30:00|808.16|805.76|809.37|806.97|809.61|807.21|806.47|804.07|0
1659969300000|2022-08-08 14:35:00|809.5|807.1|805.26|802.86|811.31|808.91|804.78|802.38|0
1659969600000|2022-08-08 14:40:00|805.02|802.62|803.33|800.93|806.95|804.55|802.85|800.45|0
1659969900000|2022-08-08 14:45:00|802.6|800.2|811.55|809.15|812.28|809.88|802.36|799.96|0
1659970200000|2022-08-08 14:50:00|811.31|808.91|809.13|806.73|811.79|809.39|808.4|806|0
1659970500000|2022-08-08 14:55:00|809.37|806.97|809.92|807.52|812.03|809.63|808.16|805.76|0
1659970800000|2022-08-08 15:00:00|810.16|807.76|805.08|802.68|810.16|807.76|804.59|802.19|0
1659971100000|2022-08-08 15:05:00|804.59|802.19|807.41|805.01|808.13|805.73|804.35|801.95|0
1659971400000|2022-08-08 15:10:00|807.65|805.25|811.04|808.64|811.28|808.88|806.92|804.52|0
1659971700000|2022-08-08 15:15:00|811.28|808.88|815.4|813|817.34|814.94|811.04|808.64|0
1659972000000|2022-08-08 15:20:00|815.64|813.24|815.64|813.24|816.37|813.97|813.46|811.06|0
1659972300000|2022-08-08 15:25:00|816.37|813.97|818.07|815.67|819.04|816.64|815.4|813|0
1659972600000|2022-08-08 15:30:00|818.55|816.15|819.28|816.88|820.01|817.61|815.64|813.24|0
1659972900000|2022-08-08 15:35:00|819.52|817.12|829|826.6|829.97|827.57|817.83|815.43|0
1659973200000|2022-08-08 15:40:00|829.73|827.33|836.54|834.14|838.97|836.57|827.78|825.38|0
1659973500000|2022-08-08 15:45:00|836.78|834.38|834.35|831.95|837.02|834.62|832.64|830.24|0
1659973800000|2022-08-08 15:50:00|834.1|831.7|826.81|824.41|834.1|831.7|826.08|823.68|0
1659974100000|2022-08-08 15:55:00|827.05|824.65|826.08|823.68|827.05|824.65|824.62|822.22|0
1659974400000|2022-08-08 16:00:00|826.32|823.92|827.05|824.65|827.54|825.14|824.86|822.46|0
1659974700000|2022-08-08 16:05:00|827.29|824.89|835.56|833.16|836.54|834.14|826.08|823.68|0
1659975000000|2022-08-08 16:10:00|833.86|831.46|840.19|837.79|841.16|838.76|833.37|830.97|0
1659975300000|2022-08-08 16:15:00|839.46|837.06|846.77|844.37|849.45|847.05|839.21|836.81|0
1659975600000|2022-08-08 16:20:00|847.01|844.61|842.15|839.75|847.74|845.34|841.17|838.77|0
1659975900000|2022-08-08 16:25:00|842.39|839.99|846.65|844.25|848.23|845.83|840.44|838.04|0
1659976200000|2022-08-08 16:30:00|847.99|845.59|844.82|842.42|847.99|845.59|843.85|841.45|0
1659976500000|2022-08-08 16:35:00|845.07|842.67|846.77|844.37|850.67|848.27|844.58|842.18|0
1659976800000|2022-08-08 16:40:00|846.28|843.88|841.66|839.26|847.74|845.34|841.41|839.01|0
1659977100000|2022-08-08 16:45:00|841.41|839.01|840.44|838.04|843.36|840.96|839.71|837.31|0
1659977400000|2022-08-08 16:50:00|840.2|837.8|838.68|836.28|840.68|838.28|837.52|835.12|0
1659977700000|2022-08-08 16:55:00|839.29|836.89|841.11|838.71|843.06|840.66|838.43|836.03|0
1659978000000|2022-08-08 17:00:00|841.35|838.95|843.79|841.39|844.52|842.12|841.11|838.71|0
1659978300000|2022-08-08 17:05:00|843.54|841.14|839.16|836.76|843.91|841.51|838.43|836.03|0
1659978600000|2022-08-08 17:10:00|839.65|837.25|836.49|834.09|841.11|838.71|835.51|833.11|0
1659978900000|2022-08-08 17:15:00|836.73|834.33|834.05|831.65|836.97|834.57|833.08|830.68|0
1659979200000|2022-08-08 17:20:00|834.3|831.9|836.97|834.57|841.35|838.95|834.05|831.65|0
1659979500000|2022-08-08 17:25:00|836.73|834.33|843.05|840.65|843.05|840.65|836.24|833.84|0
1659979800000|2022-08-08 17:30:00|842.94|840.54|840.86|838.46|843.54|841.14|839.4|837|0
1659980100000|2022-08-08 17:35:00|841.11|838.71|843.54|841.14|845.24|842.84|840.38|837.98|0
1659980400000|2022-08-08 17:40:00|843.78|841.38|839.65|837.25|844.27|841.87|839.4|837|0
1659980700000|2022-08-08 17:45:00|839.4|837|840.62|838.22|841.84|839.44|838.43|836.03|0
1659981000000|2022-08-08 17:50:00|840.86|838.46|836.97|834.57|842.08|839.68|836.73|834.33|0
1659981300000|2022-08-08 17:55:00|837.21|834.81|836.02|833.62|837.21|834.81|835.04|832.64|0
1659981600000|2022-08-08 18:00:00|835.77|833.37|845.02|842.62|845.5|843.1|835.53|833.13|0
1659981900000|2022-08-08 18:05:00|845.99|843.59|841.37|838.97|849.16|846.76|840.88|838.48|0
1659982200000|2022-08-08 18:10:00|841.12|838.72|845.5|843.1|845.75|843.35|840.88|838.48|0
1659982500000|2022-08-08 18:15:00|845.26|842.86|846.36|843.96|849.16|846.76|844.04|841.64|0
1659982800000|2022-08-08 18:20:00|845.5|843.1|846.96|844.56|847.7|845.3|845.02|842.62|0
1659983100000|2022-08-08 18:25:00|847.7|845.3|846.48|844.08|849.16|846.76|845.02|842.62|0
1659983400000|2022-08-08 18:30:00|846.72|844.32|845.99|843.59|848.91|846.51|844.77|842.37|0
1659983700000|2022-08-08 18:35:00|846.23|843.83|849.64|847.24|850.62|848.22|846.23|843.83|0
1659984000000|2022-08-08 18:40:00|849.4|847|849.64|847.24|850.62|848.22|846.23|843.83|0
1659984300000|2022-08-08 18:45:00|849.16|846.76|850.37|847.97|852.32|849.92|847.94|845.54|0
1659984600000|2022-08-08 18:50:00|850.13|847.73|855.86|853.46|855.86|853.46|850.13|847.73|0
1659984900000|2022-08-08 18:55:00|856.1|853.7|849.92|847.52|856.1|853.7|847.97|845.57|0
1659985200000|2022-08-08 19:00:00|850.41|848.01|847.97|845.57|850.41|848.01|846.52|844.12|0
1659985500000|2022-08-08 19:05:00|847.73|845.33|847.97|845.57|850.16|847.76|846.52|844.12|0
1659985800000|2022-08-08 19:10:00|847.73|845.33|847.73|845.33|850.65|848.25|847|844.6|0
1659986100000|2022-08-08 19:15:00|847.97|845.57|850.16|847.76|853.81|851.41|847.73|845.33|0
1659986400000|2022-08-08 19:20:00|849.92|847.52|846.76|844.36|851.38|848.98|844.81|842.41|0
1659986700000|2022-08-08 19:25:00|846.51|844.11|846.76|844.36|847.73|845.33|844.08|841.68|0
1659987000000|2022-08-08 19:30:00|847|844.6|844.57|842.17|850.16|847.76|844.57|842.17|0
1659987300000|2022-08-08 19:35:00|845.05|842.65|844.34|841.94|845.91|843.51|842.88|840.48|0
1659987600000|2022-08-08 19:40:00|843.85|841.45|841.42|839.02|844.1|841.7|841.18|838.78|0
1659987900000|2022-08-08 19:45:00|841.66|839.26|843.37|840.97|844.1|841.7|840.94|838.54|0
1659988200000|2022-08-08 19:50:00|841.91|839.51|842.64|840.24|846.04|843.64|841.42|839.02|0
1659988500000|2022-08-08 19:55:00|843.61|841.21|844.34|841.94|846.04|843.64|842.39|839.99|0
1659988800000|2022-08-08 20:00:00|844.58|842.18|842.64|840.24|845.07|842.67|840.69|838.29|0
1659989100000|2022-08-08 20:05:00|842.88|840.48|841.42|839.02|842.88|840.48|841.18|838.78|0
1659989400000|2022-08-08 20:10:00|841.18|838.78|840.93|838.53|841.91|839.51|840.69|838.29|0
1659989700000|2022-08-08 20:15:00|841.38|838.58|841.62|838.82|841.62|838.82|841.13|838.33|0
1659990000000|2022-08-08 20:20:00|841.5|838.7|841.38|838.58|841.62|838.82|840.89|838.09|0
1659990300000|2022-08-08 20:25:00|841.13|838.33|841.62|838.82|841.86|839.06|841.13|838.33|0
1659990600000|2022-08-08 20:30:00|841.38|838.58|840.65|837.85|841.38|838.58|840.4|837.6|0
1659990900000|2022-08-08 20:35:00|840.4|837.6|840.4|837.6|840.4|837.6|840.16|837.36|0
1659991200000|2022-08-08 20:40:00|840.16|837.36|839.92|837.12|840.4|837.6|839.92|837.12|0
1659991500000|2022-08-08 20:45:00|839.67|836.87|839.91|837.11|840.4|837.6|839.67|836.87|0
1659991800000|2022-08-08 20:50:00|839.8|837|838.7|835.9|839.91|837.11|838.7|835.9|0
1659992100000|2022-08-08 20:55:00|838.94|836.14|835.66|832.86|838.94|836.14|835.05|832.25|0
1659992400000|2022-08-08 21:00:00|835.64|832.84|836.06|833.26|836.17|833.37|835.14|832.34|0
1659992700000|2022-08-08 21:05:00|836.09|833.29|834.05|831.25|836.69|833.89|834.05|831.25|0
1659993000000|2022-08-08 21:10:00|834.12|831.32|833.68|830.88|834.28|831.48|833.36|830.56|0
1659993300000|2022-08-08 21:15:00|833.86|831.06|833.36|830.56|834|831.2|833.15|830.35|0
1659993600000|2022-08-08 21:20:00|833.21|830.41|833.04|830.24|833.29|830.49|832.76|829.96|0
1659993900000|2022-08-08 21:25:00|832.93|830.13|833.43|830.63|833.43|830.63|832.86|830.06|0
1659994200000|2022-08-08 21:30:00|833.6|830.8|833.96|831.16|833.96|831.16|833.6|830.8|0
1659994500000|2022-08-08 21:35:00|833.75|830.95|833.98|831.18|834.12|831.32|833.57|830.77|0
1659994800000|2022-08-08 21:40:00|834.01|831.21|834.14|831.34|834.5|831.7|833.98|831.18|0
1659995100000|2022-08-08 21:45:00|834.07|831.27|834.58|831.78|834.58|831.78|834.07|831.27|0
1659995400000|2022-08-08 21:50:00|834.61|831.81|834.76|831.96|834.76|831.96|834.61|831.81|0
1659995700000|2022-08-08 21:55:00|834.86|832.06|835.47|832.67|835.88|833.08|834.65|831.85|0
1659996000000|2022-08-08 22:00:00|837.85|835.05|838.45|835.65|838.94|836.14|837.24|834.44|0
1659996300000|2022-08-08 22:05:00|838.69|835.89|839.67|836.87|839.91|837.11|838.69|835.89|0
1659996600000|2022-08-08 22:10:00|839.42|836.62|838.69|835.89|839.42|836.62|837.48|834.68|0
1659996900000|2022-08-08 22:15:00|838.45|835.65|838.94|836.14|839.18|836.38|838.45|835.65|0
1659997200000|2022-08-08 22:20:00|838.69|835.89|839.42|836.62|840.15|837.35|838.69|835.89|0
1659997500000|2022-08-08 22:25:00|839.55|836.75|839.42|836.62|839.67|836.87|838.94|836.14|0
1659997800000|2022-08-08 22:30:00|839.18|836.38|839.66|836.86|839.66|836.86|839.18|836.38|0
1659998100000|2022-08-08 22:35:00|839.42|836.62|839.79|836.99|839.91|837.11|839.42|836.62|0
1659998400000|2022-08-08 22:40:00|839.66|836.86|840.15|837.35|840.39|837.59|839.66|836.86|0
1659998700000|2022-08-08 22:45:00|840.39|837.59|839.91|837.11|840.39|837.59|839.42|836.62|0
1659999000000|2022-08-08 22:50:00|839.79|836.99|839.91|837.11|839.91|837.11|839.42|836.62|0
1659999300000|2022-08-08 22:55:00|840.15|837.35|839.91|837.11|840.15|837.35|839.66|836.86|0
1659999600000|2022-08-08 23:00:00|840.03|837.23|841.12|838.32|841.61|838.81|839.66|836.86|0
1659999900000|2022-08-08 23:05:00|840.64|837.84|837.23|834.43|840.64|837.84|836.99|834.19|0
1660000200000|2022-08-08 23:10:00|837.47|834.67|833.83|831.03|837.47|834.67|833.1|830.3|0
1660000500000|2022-08-08 23:15:00|834.31|831.51|834.56|831.76|834.8|832|833.59|830.79|0
1660000800000|2022-08-08 23:20:00|834.68|831.88|834.31|831.51|835.04|832.24|834.31|831.51|0
1660001100000|2022-08-08 23:25:00|834.07|831.27|833.58|830.78|834.56|831.76|833.58|830.78|0
1660001400000|2022-08-08 23:30:00|833.83|831.03|833.83|831.03|833.95|831.15|832.37|829.57|0
1660001700000|2022-08-08 23:35:00|833.58|830.78|832.13|829.33|834.07|831.27|831.4|828.6|0
1660002000000|2022-08-08 23:40:00|832.01|829.21|832.85|830.05|833.1|830.3|831.88|829.08|0
1660002300000|2022-08-08 23:45:00|833.1|830.3|833.34|830.54|834.31|831.51|831.88|829.08|0
1660002600000|2022-08-08 23:50:00|833.47|830.67|834.55|831.75|834.55|831.75|833.34|830.54|0
1660002900000|2022-08-08 23:55:00|834.31|831.51|833.58|830.78|834.55|831.75|833.58|830.78|0
1660003200000|2022-08-09 00:00:00|833.83|831.03|833.58|830.78|834.55|831.75|833.34|830.54|0
1660003500000|2022-08-09 00:05:00|833.47|830.67|836.25|833.45|837.23|834.43|833.47|830.67|0
1660003800000|2022-08-09 00:10:00|836.5|833.7|834.31|831.51|836.62|833.82|834.07|831.27|0
1660004100000|2022-08-09 00:15:00|834.55|831.75|832.12|829.32|834.8|832|832.12|829.32|0
1660004400000|2022-08-09 00:20:00|832.37|829.57|834.07|831.27|834.07|831.27|832.37|829.57|0
1660004700000|2022-08-09 00:25:00|834.31|831.51|833.34|830.54|835.04|832.24|833.09|830.29|0
1660005000000|2022-08-09 00:30:00|833.82|831.02|834.31|831.51|834.68|831.88|832.85|830.05|0
1660005300000|2022-08-09 00:35:00|834.44|831.64|835.52|832.72|835.52|832.72|833.82|831.02|0
1660005600000|2022-08-09 00:40:00|835.77|832.97|836.01|833.21|836.01|833.21|835.04|832.24|0
1660005900000|2022-08-09 00:45:00|836.25|833.45|838.2|835.4|838.44|835.64|836.25|833.45|0
1660006200000|2022-08-09 00:50:00|837.95|835.15|837.71|834.91|837.95|835.15|836.74|833.94|0
1660006500000|2022-08-09 00:55:00|837.95|835.15|839.17|836.37|839.17|836.37|837.47|834.67|0
1660006800000|2022-08-09 01:00:00|839.3|836.5|839.41|836.61|840.63|837.83|838.68|835.88|0
1660007100000|2022-08-09 01:05:00|839.54|836.74|840.87|838.07|842.57|839.77|839.17|836.37|0
1660007400000|2022-08-09 01:10:00|841.11|838.31|840.63|837.83|841.36|838.56|840.63|837.83|0
1660007700000|2022-08-09 01:15:00|840.87|838.07|841.84|839.04|841.84|839.04|840.63|837.83|0
1660008000000|2022-08-09 01:20:00|842.09|839.29|843.06|840.26|844.52|841.72|841.84|839.04|0
1660008300000|2022-08-09 01:25:00|843.3|840.5|841.97|839.17|843.79|840.99|841.6|838.8|0
1660008600000|2022-08-09 01:30:00|842.09|839.29|842.09|839.29|842.82|840.02|841.6|838.8|0
1660008900000|2022-08-09 01:35:00|842.21|839.41|843.79|840.99|844.03|841.23|842.09|839.29|0
1660009200000|2022-08-09 01:40:00|843.67|840.87|845.01|842.21|845.74|842.94|843.3|840.5|0
1660009500000|2022-08-09 01:45:00|845.25|842.45|845.25|842.45|846.22|843.42|845.01|842.21|0
1660009800000|2022-08-09 01:50:00|845.49|842.69|843.79|840.99|845.74|842.94|843.3|840.5|0
1660010100000|2022-08-09 01:55:00|843.91|841.11|845|842.2|845.49|842.69|843.79|840.99|0
1660010400000|2022-08-09 02:00:00|844.76|841.96|842.57|839.77|844.76|841.96|842.57|839.77|0
1660010700000|2022-08-09 02:05:00|842.81|840.01|841.35|838.55|842.81|840.01|841.11|838.31|0
1660011000000|2022-08-09 02:10:00|841.24|838.44|841.6|838.8|842.33|839.53|841.24|838.44|0
1660011300000|2022-08-09 02:15:00|841.84|839.04|841.72|838.92|842.45|839.65|841.35|838.55|0
1660011600000|2022-08-09 02:20:00|841.84|839.04|840.38|837.58|841.84|839.04|840.38|837.58|0
1660011900000|2022-08-09 02:25:00|840.62|837.82|840.14|837.34|840.62|837.82|839.41|836.61|0
1660012200000|2022-08-09 02:30:00|840.26|837.46|840.62|837.82|840.87|838.07|840.26|837.46|0
1660012500000|2022-08-09 02:35:00|840.51|837.71|840.87|838.07|841.11|838.31|839.89|837.09|0
1660012800000|2022-08-09 02:40:00|840.75|837.95|839.89|837.09|841.11|838.31|839.65|836.85|0
1660013100000|2022-08-09 02:45:00|839.65|836.85|840.13|837.33|840.38|837.58|839.41|836.61|0
1660013400000|2022-08-09 02:50:00|840.26|837.46|840.62|837.82|840.62|837.82|839.65|836.85|0
1660013700000|2022-08-09 02:55:00|840.5|837.7|839.65|836.85|840.62|837.82|839.4|836.6|0
1660014000000|2022-08-09 03:00:00|839.89|837.09|838.92|836.12|839.89|837.09|838.92|836.12|0
1660014300000|2022-08-09 03:05:00|839.04|836.24|839.4|836.6|839.65|836.85|838.92|836.12|0
1660014600000|2022-08-09 03:10:00|839.53|836.73|836.73|833.93|839.65|836.85|836.49|833.69|0
1660014900000|2022-08-09 03:15:00|836.49|833.69|836.13|833.33|836.61|833.81|835.76|832.96|0
1660015200000|2022-08-09 03:20:00|836|833.2|835.03|832.23|836.24|833.44|834.54|831.74|0
1660015500000|2022-08-09 03:25:00|834.78|831.98|836|833.2|836.24|833.44|834.54|831.74|0
1660015800000|2022-08-09 03:30:00|836.24|833.44|834.3|831.5|836.24|833.44|834.3|831.5|0
1660016100000|2022-08-09 03:35:00|834.54|831.74|833.81|831.01|834.78|831.98|833.57|830.77|0
1660016400000|2022-08-09 03:40:00|833.94|831.14|833.08|830.28|834.05|831.25|833.08|830.28|0
1660016700000|2022-08-09 03:45:00|832.84|830.04|833.57|830.77|833.57|830.77|832.6|829.8|0
1660017000000|2022-08-09 03:50:00|833.32|830.52|833.57|830.77|834.05|831.25|833.08|830.28|0
1660017300000|2022-08-09 03:55:00|833.81|831.01|833.08|830.28|834.3|831.5|833.08|830.28|0
1660017600000|2022-08-09 04:00:00|833.21|830.41|834.05|831.25|834.54|831.74|832.59|829.79|0
1660017900000|2022-08-09 04:05:00|834.3|831.5|834.29|831.49|834.54|831.74|833.81|831.01|0
1660018200000|2022-08-09 04:10:00|834.18|831.38|835.02|832.22|835.02|832.22|834.05|831.25|0
1660018500000|2022-08-09 04:15:00|835.27|832.47|835.27|832.47|835.51|832.71|835.02|832.22|0
1660018800000|2022-08-09 04:20:00|835.15|832.35|835.99|833.19|836|833.2|835.02|832.22|0
1660019100000|2022-08-09 04:25:00|835.75|832.95|835.99|833.19|836.24|833.44|835.75|832.95|0
1660019400000|2022-08-09 04:30:00|835.75|832.95|835.99|833.19|836.24|833.44|835.51|832.71|0
1660019700000|2022-08-09 04:35:00|835.75|832.95|835.88|833.08|835.88|833.08|835.26|832.46|0
1660020000000|2022-08-09 04:40:00|835.75|832.95|835.51|832.71|835.99|833.19|835.15|832.35|0
1660020300000|2022-08-09 04:45:00|835.75|832.95|835.51|832.71|835.99|833.19|835.51|832.71|0
1660020600000|2022-08-09 04:50:00|835.26|832.46|834.78|831.98|835.26|832.46|834.78|831.98|0
1660020900000|2022-08-09 04:55:00|835.02|832.22|834.78|831.98|835.26|832.46|834.78|831.98|0
1660021200000|2022-08-09 05:00:00|835.02|832.22|837.45|834.65|837.45|834.65|834.78|831.98|0
1660021500000|2022-08-09 05:05:00|837.69|834.89|836.72|833.92|837.69|834.89|836.72|833.92|0
1660021800000|2022-08-09 05:10:00|836.24|833.44|836.12|833.32|836.72|833.92|835.26|832.46|0
1660022100000|2022-08-09 05:15:00|836.23|833.43|836.23|833.43|836.72|833.92|835.51|832.71|0
1660022400000|2022-08-09 05:20:00|835.99|833.19|835.87|833.07|836.48|833.68|835.75|832.95|0
1660022700000|2022-08-09 05:25:00|835.99|833.19|835.5|832.7|835.99|833.19|835.26|832.46|0
1660023000000|2022-08-09 05:30:00|835.75|832.95|835.02|832.22|835.99|833.19|834.05|831.25|0
1660023300000|2022-08-09 05:35:00|835.26|832.46|836.23|833.43|836.48|833.68|834.77|831.97|0
1660023600000|2022-08-09 05:40:00|835.99|833.19|835.26|832.46|835.99|833.19|835.02|832.22|0
1660023900000|2022-08-09 05:45:00|835.02|832.22|834.9|832.1|835.5|832.7|834.53|831.73|0
1660024200000|2022-08-09 05:50:00|835.02|832.22|835.75|832.95|835.99|833.19|835.02|832.22|0
1660024500000|2022-08-09 05:55:00|835.99|833.19|836.72|833.92|836.72|833.92|835.63|832.83|0
1660024800000|2022-08-09 06:00:00|836.47|833.67|838.66|835.86|838.91|836.11|836.47|833.67|0
1660025100000|2022-08-09 06:05:00|838.55|835.75|839.64|836.84|840.12|837.32|838.55|835.75|0
1660025400000|2022-08-09 06:10:00|839.39|836.59|838.18|835.38|839.64|836.84|837.93|835.13|0
1660025700000|2022-08-09 06:15:00|838.3|835.5|838.18|835.38|838.91|836.11|837.69|834.89|0
1660026000000|2022-08-09 06:20:00|838.42|835.62|840.25|837.45|840.25|837.45|837.93|835.13|0
1660026300000|2022-08-09 06:25:00|840.12|837.32|839.88|837.08|840.61|837.81|839.39|836.59|0
1660026600000|2022-08-09 06:30:00|840.12|837.32|841.58|838.78|841.71|838.91|838.9|836.1|0
1660026900000|2022-08-09 06:35:00|841.71|838.91|840.98|838.18|841.71|838.91|840.36|837.56|0
1660027200000|2022-08-09 06:40:00|841.09|838.29|841.09|838.29|841.34|838.54|840.85|838.05|0
1660027500000|2022-08-09 06:45:00|840.85|838.05|841.09|838.29|842.07|839.27|840.85|838.05|0
1660027800000|2022-08-09 06:50:00|840.85|838.05|839.39|836.59|841.58|838.78|839.03|836.23|0
1660028100000|2022-08-09 06:55:00|839.15|836.35|838.42|835.62|839.39|836.59|838.17|835.37|0
1660028400000|2022-08-09 07:00:00|838.9|836.1|837.89|835.09|838.9|836.1|836.47|833.67|0
1660028700000|2022-08-09 07:05:00|837.8|835.4|835.86|833.46|837.8|835.4|833.92|831.52|0
1660029000000|2022-08-09 07:10:00|835.74|833.34|836.83|834.43|837.32|834.92|834.77|832.37|0
1660029300000|2022-08-09 07:15:00|836.96|834.56|840.72|838.32|840.72|838.32|836.83|834.43|0
1660029600000|2022-08-09 07:20:00|840.48|838.08|843.88|841.48|845.59|843.19|840.48|838.08|0
1660029900000|2022-08-09 07:25:00|843.77|841.37|842.18|839.78|844.61|842.21|842.18|839.78|0
1660030200000|2022-08-09 07:30:00|842.42|840.02|839.26|836.86|842.42|840.02|839.26|836.86|0
1660030500000|2022-08-09 07:35:00|839.5|837.1|840.96|838.56|842.42|840.02|839.26|836.86|0
1660030800000|2022-08-09 07:40:00|840.85|838.45|842.91|840.51|842.91|840.51|840.48|838.08|0
1660031100000|2022-08-09 07:45:00|842.67|840.27|842.42|840.02|842.67|840.27|841.45|839.05|0
1660031400000|2022-08-09 07:50:00|842.55|840.15|842.91|840.51|843.64|841.24|841.45|839.05|0
1660031700000|2022-08-09 07:55:00|842.79|840.39|839.99|837.59|842.91|840.51|838.53|836.13|0
1660032000000|2022-08-09 08:00:00|839.75|837.35|839.75|837.35|840.23|837.83|838.66|836.26|0
1660032300000|2022-08-09 08:05:00|839.99|837.59|844.37|841.97|844.37|841.97|839.99|837.59|0
1660032600000|2022-08-09 08:10:00|844.12|841.72|841.93|839.53|844.37|841.97|841.69|839.29|0
1660032900000|2022-08-09 08:15:00|841.69|839.29|840.96|838.56|842.91|840.51|840.72|838.32|0
1660033200000|2022-08-09 08:20:00|840.84|838.44|838.17|835.77|840.96|838.56|838.17|835.77|0
1660033500000|2022-08-09 08:25:00|838.29|835.89|837.8|835.4|839.74|837.34|837.8|835.4|0
1660033800000|2022-08-09 08:30:00|838.04|835.64|837.56|835.16|839.38|836.98|837.07|834.67|0
1660034100000|2022-08-09 08:35:00|837.31|834.91|837.07|834.67|838.77|836.37|836.58|834.18|0
1660034400000|2022-08-09 08:40:00|837.31|834.91|838.41|836.01|838.41|836.01|836.58|834.18|0
1660034700000|2022-08-09 08:45:00|838.53|836.13|839.5|837.1|839.5|837.1|837.56|835.16|0
1660035000000|2022-08-09 08:50:00|839.74|837.34|839.26|836.86|840.23|837.83|838.53|836.13|0
1660035300000|2022-08-09 08:55:00|839.01|836.61|838.04|835.64|839.38|836.98|837.8|835.4|0
1660035600000|2022-08-09 09:00:00|837.92|835.52|836.34|833.94|838.77|836.37|835.85|833.45|0
1660035900000|2022-08-09 09:05:00|836.47|834.07|836.58|834.18|836.95|834.55|836.1|833.7|0
1660036200000|2022-08-09 09:10:00|836.82|834.42|836.58|834.18|837.31|834.91|836.1|833.7|0
1660036500000|2022-08-09 09:15:00|836.82|834.42|836.58|834.18|837.31|834.91|835.85|833.45|0
1660036800000|2022-08-09 09:20:00|836.82|834.42|838.28|835.88|838.53|836.13|836.71|834.31|0
1660037100000|2022-08-09 09:25:00|838.17|835.77|839.98|837.58|840.23|837.83|838.17|835.77|0
1660037400000|2022-08-09 09:30:00|840.23|837.83|839.74|837.34|840.96|838.56|839.74|837.34|0
1660037700000|2022-08-09 09:35:00|839.98|837.58|840.47|838.07|840.71|838.31|839.5|837.1|0
1660038000000|2022-08-09 09:40:00|840.71|838.31|839.5|837.1|841.2|838.8|839.25|836.85|0
1660038300000|2022-08-09 09:45:00|839.74|837.34|838.52|836.12|840.96|838.56|838.28|835.88|0
1660038600000|2022-08-09 09:50:00|838.28|835.88|840.47|838.07|840.47|838.07|838.28|835.88|0
1660038900000|2022-08-09 09:55:00|840.71|838.31|842.41|840.01|842.9|840.5|840.47|838.07|0
1660039200000|2022-08-09 10:00:00|842.66|840.26|841.57|839.17|842.66|840.26|841.32|838.92|0
1660039500000|2022-08-09 10:05:00|841.44|839.04|843.76|841.36|843.76|841.36|841.44|839.04|0
1660039800000|2022-08-09 10:10:00|843.63|841.23|848.62|846.22|848.74|846.34|843.63|841.23|0
1660040100000|2022-08-09 10:15:00|848.5|846.1|848.25|845.85|850.45|848.05|848.25|845.85|0
1660040400000|2022-08-09 10:20:00|848.38|845.98|850.45|848.05|852.39|849.99|848.38|845.98|0
1660040700000|2022-08-09 10:25:00|850.69|848.29|851.66|849.26|852.39|849.99|849.96|847.56|0
1660041000000|2022-08-09 10:30:00|851.18|848.78|852.56|850.16|852.9|850.5|850.93|848.53|0
1660041300000|2022-08-09 10:35:00|852.44|850.04|850.85|848.45|854.26|851.86|850.85|848.45|0
1660041600000|2022-08-09 10:40:00|850.61|848.21|852.8|850.4|853.04|850.64|850.12|847.72|0
1660041900000|2022-08-09 10:45:00|852.56|850.16|853.29|850.89|854.75|852.35|851.71|849.31|0
1660042200000|2022-08-09 10:50:00|853.17|850.77|853.29|850.89|854.75|852.35|852.8|850.4|0
1660042500000|2022-08-09 10:55:00|853.53|851.13|851.34|848.94|854.5|852.1|851.34|848.94|0
1660042800000|2022-08-09 11:00:00|851.09|848.69|848.9|846.5|851.34|848.94|848.42|846.02|0
1660043100000|2022-08-09 11:05:00|849.03|846.63|850.61|848.21|850.61|848.21|848.66|846.26|0
1660043400000|2022-08-09 11:10:00|850.73|848.33|849.63|847.23|850.73|848.33|848.66|846.26|0
1660043700000|2022-08-09 11:15:00|849.76|847.36|849.88|847.48|850.61|848.21|848.54|846.14|0
1660044000000|2022-08-09 11:20:00|850|847.6|850.85|848.45|851.34|848.94|849.03|846.63|0
1660044300000|2022-08-09 11:25:00|850.98|848.58|853.53|851.13|854.5|852.1|850.98|848.58|0
1660044600000|2022-08-09 11:30:00|854.5|852.1|851.34|848.94|855.36|852.96|851.34|848.94|0
1660044900000|2022-08-09 11:35:00|851.22|848.82|853.28|850.88|853.77|851.37|850.61|848.21|0
1660045200000|2022-08-09 11:40:00|853.04|850.64|860.1|857.7|860.35|857.95|852.8|850.4|0
1660045500000|2022-08-09 11:45:00|859.86|857.46|858.64|856.24|860.1|857.7|858.4|856|0
1660045800000|2022-08-09 11:50:00|858.77|856.37|857.42|855.02|859.62|857.22|857.18|854.78|0
1660046100000|2022-08-09 11:55:00|857.67|855.27|858.88|856.48|859.01|856.61|857.18|854.78|0
1660046400000|2022-08-09 12:00:00|859.13|856.73|857.18|854.78|859.37|856.97|856.69|854.29|0
1660046700000|2022-08-09 12:05:00|857.06|854.66|860.35|857.95|860.35|857.95|856.93|854.53|0
1660047000000|2022-08-09 12:10:00|860.1|857.7|859.37|856.97|861.81|859.41|859.13|856.73|0
1660047300000|2022-08-09 12:15:00|859.13|856.73|857.66|855.26|859.13|856.73|857.18|854.78|0
1660047600000|2022-08-09 12:20:00|857.42|855.02|854.01|851.61|857.42|855.02|854.01|851.61|0
1660047900000|2022-08-09 12:25:00|853.77|851.37|854.5|852.1|854.74|852.34|853.52|851.12|0
1660048200000|2022-08-09 12:30:00|854.74|852.34|852.31|849.91|856.93|854.53|852.06|849.66|0
1660048500000|2022-08-09 12:35:00|853.28|850.88|852.79|850.39|853.77|851.37|852.31|849.91|0
1660048800000|2022-08-09 12:40:00|852.55|850.15|853.52|851.12|854.01|851.61|851.82|849.42|0
1660049100000|2022-08-09 12:45:00|853.28|850.88|853.52|851.12|854.01|851.61|852.06|849.66|0
1660049400000|2022-08-09 12:50:00|853.77|851.37|853.03|850.63|855.23|852.83|852.79|850.39|0
1660049700000|2022-08-09 12:55:00|852.79|850.39|854.01|851.61|854.01|851.61|852.55|850.15|0
1660050000000|2022-08-09 13:00:00|854.14|851.74|853.28|850.88|855.71|853.31|852.92|850.52|0
1660050300000|2022-08-09 13:05:00|853.52|851.12|853.52|851.12|855.23|852.83|852.3|849.9|0
1660050600000|2022-08-09 13:10:00|853.28|850.88|854.98|852.58|855.47|853.07|852.79|850.39|0
1660050900000|2022-08-09 13:15:00|854.74|852.34|856.44|854.04|857.91|855.51|854.74|852.34|0
1660051200000|2022-08-09 13:20:00|856.69|854.29|853.03|850.63|856.81|854.41|853.03|850.63|0
1660051500000|2022-08-09 13:25:00|853.28|850.88|852.55|850.15|855.47|853.07|852.06|849.66|0
1660051800000|2022-08-09 13:30:00|853.03|850.63|855.95|853.55|859.12|856.72|848.16|845.76|0
1660052100000|2022-08-09 13:35:00|855.71|853.31|854.74|852.34|857.42|855.02|849.87|847.47|0
1660052400000|2022-08-09 13:40:00|854.01|851.61|850.84|848.44|855.22|852.82|848.89|846.49|0
1660052700000|2022-08-09 13:45:00|850.11|847.71|854.74|852.34|856.2|853.8|848.41|846.01|0
1660053000000|2022-08-09 13:50:00|855.22|852.82|862.05|859.65|863.02|860.62|852.06|849.66|0
1660053300000|2022-08-09 13:55:00|860.83|858.43|862.78|860.38|865.22|862.82|860.58|858.18|0
1660053600000|2022-08-09 14:00:00|863.75|861.35|863.21|860.81|866.19|863.79|862.05|859.65|0
1660053900000|2022-08-09 14:05:00|863.94|861.54|866.37|863.97|866.37|863.97|862.96|860.56|0
1660054200000|2022-08-09 14:10:00|866.74|864.34|861.74|859.34|866.86|864.46|860.28|857.88|0
1660054500000|2022-08-09 14:15:00|862.96|860.56|860.04|857.64|862.96|860.56|858.58|856.18|0
1660054800000|2022-08-09 14:20:00|859.92|857.52|865.15|862.75|865.64|863.24|857.6|855.2|0
1660055100000|2022-08-09 14:25:00|864.91|862.51|857.97|855.57|864.91|862.51|857.97|855.57|0
1660055400000|2022-08-09 14:30:00|858.09|855.69|855.41|853.01|860.52|858.12|854.44|852.04|0
1660055700000|2022-08-09 14:35:00|855.66|853.26|857.12|854.72|859.06|856.66|855.41|853.01|0
1660056000000|2022-08-09 14:40:00|856.87|854.47|857.24|854.84|859.55|857.15|855.65|853.25|0
1660056300000|2022-08-09 14:45:00|857.85|855.45|856.14|853.74|861.25|858.85|855.9|853.5|0
1660056600000|2022-08-09 14:50:00|856.38|853.98|859.55|857.15|859.55|857.15|853.46|851.06|0
1660056900000|2022-08-09 14:55:00|859.06|856.66|861.5|859.1|862.96|860.56|859.06|856.66|0
1660057200000|2022-08-09 15:00:00|861.25|858.85|870.52|868.12|870.52|868.12|861.25|858.85|0
1660057500000|2022-08-09 15:05:00|870.76|868.36|866.86|864.46|871|868.6|864.91|862.51|0
1660057800000|2022-08-09 15:10:00|867.1|864.7|858.09|855.69|867.59|865.19|858.09|855.69|0
1660058100000|2022-08-09 15:15:00|857.84|855.44|854.92|852.52|859.3|856.9|852.73|850.33|0
1660058400000|2022-08-09 15:20:00|854.68|852.28|855.41|853.01|855.9|853.5|852.98|850.58|0
1660058700000|2022-08-09 15:25:00|855.17|852.77|855.65|853.25|856.38|853.98|851.76|849.36|0
1660059000000|2022-08-09 15:30:00|855.41|853.01|858.57|856.17|859.3|856.9|854.92|852.52|0
1660059300000|2022-08-09 15:35:00|858.33|855.93|858.57|856.17|859.55|857.15|855.89|853.49|0
1660059600000|2022-08-09 15:40:00|858.82|856.42|858.82|856.42|859.06|856.66|855.16|852.76|0
1660059900000|2022-08-09 15:45:00|859.06|856.66|858.08|855.68|859.3|856.9|855.89|853.49|0
1660060200000|2022-08-09 15:50:00|858.33|855.93|857.6|855.2|862.71|860.31|856.38|853.98|0
1660060500000|2022-08-09 15:55:00|857.84|855.44|861.49|859.09|861.98|859.58|856.87|854.47|0
1660060800000|2022-08-09 16:00:00|861.74|859.34|861.01|858.61|864.66|862.26|860.03|857.63|0
1660061100000|2022-08-09 16:05:00|860.76|858.36|861.98|859.58|861.98|859.58|859.3|856.9|0
1660061400000|2022-08-09 16:10:00|861.74|859.34|863.93|861.53|864.17|861.77|861.01|858.61|0
1660061700000|2022-08-09 16:15:00|863.44|861.04|864.9|862.5|864.9|862.5|862.22|859.82|0
1660062000000|2022-08-09 16:20:00|864.66|862.26|866.85|864.45|867.58|865.18|862.95|860.55|0
1660062300000|2022-08-09 16:25:00|866.74|864.34|868.8|866.4|869.78|867.38|864.17|861.77|0
1660062600000|2022-08-09 16:30:00|869.05|866.65|868.32|865.92|869.53|867.13|866.85|864.45|0
1660062900000|2022-08-09 16:35:00|868.56|866.16|866.12|863.72|869.53|867.13|865.63|863.23|0
1660063200000|2022-08-09 16:40:00|866.36|863.96|867.34|864.94|868.8|866.4|866.36|863.96|0
1660063500000|2022-08-09 16:45:00|867.83|865.43|867.83|865.43|870.02|867.62|866.85|864.45|0
1660063800000|2022-08-09 16:50:00|867.58|865.18|868.31|865.91|870.02|867.62|867.34|864.94|0
1660064100000|2022-08-09 16:55:00|868.07|865.67|865.88|863.48|869.05|866.65|865.88|863.48|0
1660064400000|2022-08-09 17:00:00|865.63|863.23|864.17|861.77|865.63|863.23|863.68|861.28|0
1660064700000|2022-08-09 17:05:00|864.41|862.01|866.61|864.21|869.04|866.64|863.19|860.79|0
1660065000000|2022-08-09 17:10:00|867.09|864.69|864.9|862.5|868.8|866.4|864.17|861.77|0
1660065300000|2022-08-09 17:15:00|864.66|862.26|863.68|861.28|865.87|863.47|861.98|859.58|0
1660065600000|2022-08-09 17:20:00|863.44|861.04|862.71|860.31|864.17|861.77|861.98|859.58|0
1660065900000|2022-08-09 17:25:00|862.95|860.55|862.95|860.55|864.9|862.5|862.22|859.82|0
1660066200000|2022-08-09 17:30:00|862.71|860.31|864.9|862.5|865.39|862.99|862.71|860.31|0
1660066500000|2022-08-09 17:35:00|864.65|862.25|867.34|864.94|867.58|865.18|864.65|862.25|0
1660066800000|2022-08-09 17:40:00|867.58|865.18|868.31|865.91|871.48|869.08|866.6|864.2|0
1660067100000|2022-08-09 17:45:00|868.55|866.15|866.6|864.2|870.75|868.35|866.36|863.96|0
1660067400000|2022-08-09 17:50:00|867.09|864.69|866.6|864.2|868.31|865.91|865.38|862.98|0
1660067700000|2022-08-09 17:55:00|866.36|863.96|861.47|859.07|866.36|863.96|859.52|857.12|0
1660068000000|2022-08-09 18:00:00|861.71|859.31|860.74|858.34|861.96|859.56|859.03|856.63|0
1660068300000|2022-08-09 18:05:00|860.98|858.58|860.74|858.34|861.47|859.07|859.03|856.63|0
1660068600000|2022-08-09 18:10:00|860.98|858.58|861.71|859.31|862.45|860.05|860.49|858.09|0
1660068900000|2022-08-09 18:15:00|861.96|859.56|868.31|865.91|869.05|866.65|861.71|859.31|0
1660069200000|2022-08-09 18:20:00|868.8|866.4|870.51|868.11|871|868.6|867.33|864.93|0
1660069500000|2022-08-09 18:25:00|870.27|867.87|871|868.6|871.49|869.09|869.05|866.65|0
1660069800000|2022-08-09 18:30:00|871.25|868.85|870.02|867.62|871.74|869.34|868.8|866.4|0
1660070100000|2022-08-09 18:35:00|869.78|867.38|868.56|866.16|871.25|868.85|868.07|865.67|0
1660070400000|2022-08-09 18:40:00|868.07|865.67|869.04|866.64|869.78|867.38|868.07|865.67|0
1660070700000|2022-08-09 18:45:00|868.56|866.16|865.38|862.98|868.56|866.16|864.89|862.49|0
1660071000000|2022-08-09 18:50:00|865.13|862.73|862.69|860.29|865.62|863.22|860.25|857.85|0
1660071300000|2022-08-09 18:55:00|862.44|860.04|863.91|861.51|863.91|861.51|860.24|857.84|0
1660071600000|2022-08-09 19:00:00|864.15|861.75|865.13|862.73|865.13|862.73|861.71|859.31|0
1660071900000|2022-08-09 19:05:00|864.64|862.24|863.66|861.26|866.11|863.71|863.18|860.78|0
1660072200000|2022-08-09 19:10:00|863.91|861.51|865.86|863.46|866.35|863.95|863.91|861.51|0
1660072500000|2022-08-09 19:15:00|865.62|863.22|861.95|859.55|865.86|863.46|861.71|859.31|0
1660072800000|2022-08-09 19:20:00|862.44|860.04|858.29|855.89|862.44|860.04|857.8|855.4|0
1660073100000|2022-08-09 19:25:00|858.05|855.65|859.27|856.87|859.75|857.35|857.07|854.67|0
1660073400000|2022-08-09 19:30:00|859.75|857.35|860|857.6|860.49|858.09|857.8|855.4|0
1660073700000|2022-08-09 19:35:00|859.75|857.35|860.24|857.84|861.46|859.06|858.78|856.38|0
1660074000000|2022-08-09 19:40:00|860.49|858.09|864.15|861.75|864.4|862|858.78|856.38|0
1660074300000|2022-08-09 19:45:00|863.91|861.51|862.68|860.28|866.11|863.71|862.44|860.04|0
1660074600000|2022-08-09 19:50:00|862.44|860.04|862.44|860.04|863.42|861.02|858.78|856.38|0
1660074900000|2022-08-09 19:55:00|862.2|859.8|860.73|858.33|865.13|862.73|860.49|858.09|0
1660075200000|2022-08-09 20:00:00|860.24|857.84|857.31|854.91|860.24|857.84|856.58|854.18|0
1660075500000|2022-08-09 20:05:00|856.33|853.93|858.04|855.64|858.53|856.13|856.33|853.93|0
1660075800000|2022-08-09 20:10:00|857.8|855.4|857.8|855.4|858.04|855.64|856.82|854.42|0
1660076100000|2022-08-09 20:15:00|857.55|855.15|858.97|856.17|859.71|856.91|857.55|854.95|0
1660076400000|2022-08-09 20:20:00|858.73|855.93|858|855.2|858.97|856.17|858|855.2|0
1660076700000|2022-08-09 20:25:00|858.12|855.32|857.75|854.95|858.49|855.69|857.75|854.95|0
1660077000000|2022-08-09 20:30:00|857.88|855.08|858.24|855.44|858.49|855.69|857.75|854.95|0
1660077300000|2022-08-09 20:35:00|858|855.2|857.51|854.71|858.24|855.44|857.51|854.71|0
1660077600000|2022-08-09 20:40:00|857.75|854.95|857.39|854.59|857.75|854.95|857.26|854.46|0
1660077900000|2022-08-09 20:45:00|857.51|854.71|857.26|854.46|858.24|855.44|857.02|854.22|0
1660078200000|2022-08-09 20:50:00|857.15|854.35|857.02|854.22|857.75|854.95|857.02|854.22|0
1660078500000|2022-08-09 20:55:00|856.78|853.98|856.17|853.37|857.02|854.22|856.04|853.24|0
1660078800000|2022-08-09 21:00:00|856.37|853.57|855.49|852.69|856.37|853.57|855.24|852.44|0
1660079100000|2022-08-09 21:05:00|855.3|852.5|855.73|852.93|855.73|852.93|855.27|852.47|0
1660079400000|2022-08-09 21:10:00|855.98|853.18|856.12|853.32|856.12|853.32|855.98|853.18|0
1660079700000|2022-08-09 21:15:00|856.2|853.4|856.2|853.4|856.27|853.47|856.12|853.32|0
1660080000000|2022-08-09 21:20:00|856.12|853.32|856.2|853.4|856.2|853.4|856.12|853.32|0
1660080300000|2022-08-09 21:25:00|856.27|853.47|856.52|853.72|856.52|853.72|856.27|853.47|0
1660080600000|2022-08-09 21:30:00|856.55|853.75|856.55|853.75|856.55|853.75|856.48|853.68|0
1660080900000|2022-08-09 21:35:00|856.59|853.79|856.52|853.72|856.59|853.79|856.48|853.68|0
1660081200000|2022-08-09 21:40:00|856.63|853.83|856.76|853.96|856.76|853.96|856.59|853.79|0
1660081500000|2022-08-09 21:45:00|856.66|853.86|856.66|853.86|856.8|854|856.55|853.75|0
1660081800000|2022-08-09 21:50:00|856.65|853.85|857.26|854.46|857.3|854.5|856.65|853.85|0
1660082100000|2022-08-09 21:55:00|857.23|854.43|857.08|854.28|857.23|854.43|856.8|854|0
1660082400000|2022-08-09 22:00:00|856.9|854.1|857.99|855.19|858.97|856.17|856.65|853.85|0
1660082700000|2022-08-09 22:05:00|857.75|854.95|858.24|855.44|858.48|855.68|857.5|854.7|0
1660083000000|2022-08-09 22:10:00|858.12|855.32|857.99|855.19|858.97|856.17|857.5|854.7|0
1660083300000|2022-08-09 22:15:00|857.75|854.95|857.01|854.21|857.99|855.19|856.77|853.97|0
1660083600000|2022-08-09 22:20:00|856.77|853.97|857.01|854.21|857.14|854.34|856.53|853.73|0
1660083900000|2022-08-09 22:25:00|856.77|853.97|856.65|853.85|857.5|854.7|856.53|853.73|0
1660084200000|2022-08-09 22:30:00|856.53|853.73|857.99|855.19|858.72|855.92|856.53|853.73|0
1660084500000|2022-08-09 22:35:00|858.12|855.32|858.72|855.92|858.97|856.17|857.99|855.19|0
1660084800000|2022-08-09 22:40:00|858.48|855.68|858.72|855.92|858.97|856.17|858.36|855.56|0
1660085100000|2022-08-09 22:45:00|858.48|855.68|858.23|855.43|858.48|855.68|857.99|855.19|0
1660085400000|2022-08-09 22:50:00|858.48|855.68|857.75|854.95|858.48|855.68|857.75|854.95|0
1660085700000|2022-08-09 22:55:00|857.5|854.7|858.48|855.68|858.48|855.68|857.5|854.7|0
1660086000000|2022-08-09 23:00:00|858.72|855.92|856.77|853.97|859.21|856.41|856.77|853.97|0
1660086300000|2022-08-09 23:05:00|856.89|854.09|857.26|854.46|857.5|854.7|856.77|853.97|0
1660086600000|2022-08-09 23:10:00|857.01|854.21|856.52|853.72|857.01|854.21|856.52|853.72|0
1660086900000|2022-08-09 23:15:00|856.65|853.85|857.14|854.34|857.26|854.46|856.52|853.72|0
1660087200000|2022-08-09 23:20:00|857.01|854.21|858.23|855.43|858.23|855.43|856.03|853.23|0
1660087500000|2022-08-09 23:25:00|858.11|855.31|857.99|855.19|858.48|855.68|857.5|854.7|0
1660087800000|2022-08-09 23:30:00|858.23|855.43|858.23|855.43|858.48|855.68|857.87|855.07|0
1660088100000|2022-08-09 23:35:00|857.99|855.19|858.23|855.43|858.48|855.68|857.99|855.19|0
1660088400000|2022-08-09 23:40:00|858.11|855.31|858.72|855.92|858.96|856.16|858.11|855.31|0
1660088700000|2022-08-09 23:45:00|858.47|855.67|857.74|854.94|858.72|855.92|857.5|854.7|0
1660089000000|2022-08-09 23:50:00|857.5|854.7|857.01|854.21|857.99|855.19|856.77|853.97|0
1660089300000|2022-08-09 23:55:00|857.25|854.45|856.52|853.72|857.99|855.19|856.28|853.48|0
1660089600000|2022-08-10 00:00:00|857.25|854.45|860.43|857.63|860.92|858.12|855.79|852.99|0
1660089900000|2022-08-10 00:05:00|860.67|857.87|862.87|860.07|864.83|862.03|860.67|857.87|0
1660090200000|2022-08-10 00:10:00|863.11|860.31|863.73|860.93|863.85|861.05|862.38|859.58|0
1660090500000|2022-08-10 00:15:00|863.6|860.8|863.11|860.31|864.34|861.54|862.38|859.58|0
1660090800000|2022-08-10 00:20:00|863.36|860.56|863|860.2|863.85|861.05|862.38|859.58|0
1660091100000|2022-08-10 00:25:00|862.87|860.07|864.22|861.42|864.22|861.42|862.87|860.07|0
1660091400000|2022-08-10 00:30:00|864.34|861.54|863.6|860.8|864.34|861.54|862.87|860.07|0
1660091700000|2022-08-10 00:35:00|863.85|861.05|863.36|860.56|864.34|861.54|863.11|860.31|0
1660092000000|2022-08-10 00:40:00|863.48|860.68|864.22|861.42|864.34|861.54|862.38|859.58|0
1660092300000|2022-08-10 00:45:00|864.34|861.54|864.33|861.53|864.82|862.02|864.09|861.29|0
1660092600000|2022-08-10 00:50:00|864.09|861.29|864.58|861.78|864.82|862.02|863.6|860.8|0
1660092900000|2022-08-10 00:55:00|864.46|861.66|864.82|862.02|864.82|862.02|863.6|860.8|0
1660093200000|2022-08-10 01:00:00|864.58|861.78|860.91|858.11|864.58|861.78|860.91|858.11|0
1660093500000|2022-08-10 01:05:00|861.16|858.36|860.31|857.51|861.4|858.6|859.94|857.14|0
1660093800000|2022-08-10 01:10:00|860.18|857.38|859.69|856.89|860.42|857.62|858.96|856.16|0
1660094100000|2022-08-10 01:15:00|859.45|856.65|858.47|855.67|860.18|857.38|858.23|855.43|0
1660094400000|2022-08-10 01:20:00|858.23|855.43|858.23|855.43|859.2|856.4|857.86|855.06|0
1660094700000|2022-08-10 01:25:00|858.22|855.42|858.71|855.91|859.2|856.4|857.49|854.69|0
1660095000000|2022-08-10 01:30:00|858.84|856.04|858.71|855.91|859.69|856.89|858.47|855.67|0
1660095300000|2022-08-10 01:35:00|858.84|856.04|857.49|854.69|858.84|856.04|857.49|854.69|0
1660095600000|2022-08-10 01:40:00|857.62|854.82|858.47|855.67|859.45|856.65|857.49|854.69|0
1660095900000|2022-08-10 01:45:00|858.22|855.42|858.22|855.42|858.96|856.16|857.98|855.18|0
1660096200000|2022-08-10 01:50:00|858.35|855.55|859.93|857.13|859.93|857.13|858.35|855.55|0
1660096500000|2022-08-10 01:55:00|859.69|856.89|860.67|857.87|860.91|858.11|859.2|856.4|0
1660096800000|2022-08-10 02:00:00|860.91|858.11|860.79|857.99|860.91|858.11|860.3|857.5|0
1660097100000|2022-08-10 02:05:00|860.91|858.11|859.93|857.13|861.4|858.6|859.69|856.89|0
1660097400000|2022-08-10 02:10:00|859.81|857.01|861.4|858.6|861.64|858.84|859.81|857.01|0
1660097700000|2022-08-10 02:15:00|861.64|858.84|862.01|859.21|862.37|859.57|861.4|858.6|0
1660098000000|2022-08-10 02:20:00|861.89|859.09|863.11|860.31|863.11|860.31|861.15|858.35|0
1660098300000|2022-08-10 02:25:00|863.35|860.55|861.77|858.97|864.09|861.29|861.64|858.84|0
1660098600000|2022-08-10 02:30:00|861.64|858.84|864.82|862.02|865.06|862.26|861.64|858.84|0
1660098900000|2022-08-10 02:35:00|864.94|862.14|863.35|860.55|864.94|862.14|863.35|860.55|0
1660099200000|2022-08-10 02:40:00|863.6|860.8|864.82|862.02|864.82|862.02|862.99|860.19|0
1660099500000|2022-08-10 02:45:00|864.57|861.77|864.08|861.28|865.55|862.75|864.08|861.28|0
1660099800000|2022-08-10 02:50:00|864.33|861.53|861.88|859.08|864.33|861.53|861.64|858.84|0
1660100100000|2022-08-10 02:55:00|862.13|859.33|862.37|859.57|862.62|859.82|861.64|858.84|0
1660100400000|2022-08-10 03:00:00|862.13|859.33|861.64|858.84|862.37|859.57|861.15|858.35|0
1660100700000|2022-08-10 03:05:00|861.88|859.08|862.13|859.33|862.13|859.33|861.64|858.84|0
1660101000000|2022-08-10 03:10:00|862.01|859.21|861.88|859.08|862.37|859.57|861.88|859.08|0
1660101300000|2022-08-10 03:15:00|862.13|859.33|862.37|859.57|862.37|859.57|861.88|859.08|0
1660101600000|2022-08-10 03:20:00|862.13|859.33|863.35|860.55|863.59|860.79|861.88|859.08|0
1660101900000|2022-08-10 03:25:00|863.1|860.3|863.35|860.55|863.59|860.79|863.1|860.3|0
1660102200000|2022-08-10 03:30:00|863.1|860.3|862.86|860.06|863.35|860.55|862.37|859.57|0
1660102500000|2022-08-10 03:35:00|862.61|859.81|862.37|859.57|863.1|860.3|862.37|859.57|0
1660102800000|2022-08-10 03:40:00|862.61|859.81|861.88|859.08|862.86|860.06|861.88|859.08|0
1660103100000|2022-08-10 03:45:00|861.64|858.84|861.88|859.08|862.37|859.57|861.39|858.59|0
1660103400000|2022-08-10 03:50:00|861.76|858.96|862.37|859.57|862.37|859.57|861.76|858.96|0
1660103700000|2022-08-10 03:55:00|862.61|859.81|863.84|861.04|864.21|861.41|862.37|859.57|0
1660104000000|2022-08-10 04:00:00|863.59|860.79|861.64|858.84|863.59|860.79|861.64|858.84|0
1660104300000|2022-08-10 04:05:00|861.88|859.08|862.37|859.57|862.37|859.57|861.76|858.96|0
1660104600000|2022-08-10 04:10:00|862.12|859.32|861.88|859.08|862.37|859.57|861.64|858.84|0
1660104900000|2022-08-10 04:15:00|862.01|859.21|862.37|859.57|862.61|859.81|862.01|859.21|0
1660105200000|2022-08-10 04:20:00|862.12|859.32|862.86|860.06|862.86|860.06|861.88|859.08|0
1660105500000|2022-08-10 04:25:00|862.61|859.81|862.61|859.81|863.1|860.3|862.61|859.81|0
1660105800000|2022-08-10 04:30:00|862.49|859.69|862.25|859.45|862.74|859.94|862.12|859.32|0
1660106100000|2022-08-10 04:35:00|862.37|859.57|861.88|859.08|862.37|859.57|861.63|858.83|0
1660106400000|2022-08-10 04:40:00|861.63|858.83|861.63|858.83|861.76|858.96|861.63|858.83|0
1660106700000|2022-08-10 04:45:00|861.14|858.34|861.63|858.83|861.63|858.83|861.14|858.34|0
1660107000000|2022-08-10 04:50:00|861.76|858.96|861.88|859.08|862.12|859.32|861.63|858.83|0
1660107300000|2022-08-10 04:55:00|862.12|859.32|861.88|859.08|862.37|859.57|861.88|859.08|0
1660107600000|2022-08-10 05:00:00|862.12|859.32|863.1|860.3|863.1|860.3|861.63|858.83|0
1660107900000|2022-08-10 05:05:00|862.85|860.05|862.85|860.05|863.34|860.54|862.61|859.81|0
1660108200000|2022-08-10 05:10:00|862.98|860.18|862.98|860.18|863.1|860.3|862.61|859.81|0
1660108500000|2022-08-10 05:15:00|863.1|860.3|863.96|861.16|864.08|861.28|862.85|860.05|0
1660108800000|2022-08-10 05:20:00|864.08|861.28|864.08|861.28|864.32|861.52|863.83|861.03|0
1660109100000|2022-08-10 05:25:00|864.32|861.52|864.08|861.28|864.32|861.52|863.96|861.16|0
1660109400000|2022-08-10 05:30:00|864.07|861.27|863.59|860.79|864.07|861.27|863.1|860.3|0
1660109700000|2022-08-10 05:35:00|863.47|860.67|864.81|862.01|864.81|862.01|863.34|860.54|0
1660110000000|2022-08-10 05:40:00|864.69|861.89|864.81|862.01|865.05|862.25|864.56|861.76|0
1660110300000|2022-08-10 05:45:00|865.05|862.25|865.79|862.99|866.27|863.47|865.05|862.25|0
1660110600000|2022-08-10 05:50:00|865.67|862.87|866.65|863.85|866.76|863.96|865.67|862.87|0
1660110900000|2022-08-10 05:55:00|866.76|863.96|866.76|863.96|866.76|863.96|866.27|863.47|0
1660111200000|2022-08-10 06:00:00|867.01|864.21|869.7|866.9|869.7|866.9|867.01|864.21|0
1660111500000|2022-08-10 06:05:00|869.58|866.78|868.96|866.16|869.7|866.9|867.5|864.7|0
1660111800000|2022-08-10 06:10:00|868.72|865.92|867.98|865.18|869.45|866.65|867.25|864.45|0
1660112100000|2022-08-10 06:15:00|867.74|864.94|867.13|864.33|868.96|866.16|867.13|864.33|0
1660112400000|2022-08-10 06:20:00|867.25|864.45|868.36|865.56|868.47|865.67|866.52|863.72|0
1660112700000|2022-08-10 06:25:00|868.23|865.43|869.94|867.14|869.94|867.14|868.23|865.43|0
1660113000000|2022-08-10 06:30:00|869.7|866.9|869.45|866.65|869.7|866.9|867.98|865.18|0
1660113300000|2022-08-10 06:35:00|869.21|866.41|866.52|863.72|869.21|866.41|866.27|863.47|0
1660113600000|2022-08-10 06:40:00|866.76|863.96|865.54|862.74|867|864.2|865.54|862.74|0
1660113900000|2022-08-10 06:45:00|865.78|862.98|865.54|862.74|866.03|863.23|865.18|862.38|0
1660114200000|2022-08-10 06:50:00|865.29|862.49|865.18|862.38|866.03|863.23|865.05|862.25|0
1660114500000|2022-08-10 06:55:00|865.05|862.25|865.54|862.74|865.54|862.74|864.56|861.76|0
1660114800000|2022-08-10 07:00:00|865.91|863.11|866.76|863.96|868.23|865.43|865.05|862.25|0
1660115100000|2022-08-10 07:05:00|866.44|864.04|869|866.6|870.96|868.56|864.6|862.2|0
1660115400000|2022-08-10 07:10:00|869.25|866.85|865.09|862.69|869.74|867.34|864.11|861.71|0
1660115700000|2022-08-10 07:15:00|864.85|862.45|863.87|861.47|865.09|862.69|862.89|860.49|0
1660116000000|2022-08-10 07:20:00|863.62|861.22|863.38|860.98|863.62|861.22|861.91|859.51|0
1660116300000|2022-08-10 07:25:00|863.26|860.86|861.18|858.78|863.87|861.47|860.45|858.05|0
1660116600000|2022-08-10 07:30:00|861.06|858.66|859.96|857.56|861.06|858.66|858.49|856.09|0
1660116900000|2022-08-10 07:35:00|859.71|857.31|860.69|858.29|860.94|858.54|858.74|856.34|0
1660117200000|2022-08-10 07:40:00|860.82|858.42|861.31|858.91|861.67|859.27|860.2|857.8|0
1660117500000|2022-08-10 07:45:00|860.93|858.53|858.25|855.85|861.42|859.02|858.25|855.85|0
1660117800000|2022-08-10 07:50:00|857.89|855.49|857.15|854.75|858.49|856.09|856.05|853.65|0
1660118100000|2022-08-10 07:55:00|857.27|854.87|858.74|856.34|859.47|857.07|856.78|854.38|0
1660118400000|2022-08-10 08:00:00|859.22|856.82|857.89|855.49|859.96|857.56|857.27|854.87|0
1660118700000|2022-08-10 08:05:00|858|855.6|857.76|855.36|858.74|856.34|856.78|854.38|0
1660119000000|2022-08-10 08:10:00|857.51|855.11|856.78|854.38|857.51|855.11|856.29|853.89|0
1660119300000|2022-08-10 08:15:00|856.54|854.14|858.25|855.85|858.25|855.85|856.42|854.02|0
1660119600000|2022-08-10 08:20:00|858|855.6|854.58|852.18|858.37|855.97|854.34|851.94|0
1660119900000|2022-08-10 08:25:00|855.07|852.67|853.85|851.45|855.8|853.4|853.85|851.45|0
1660120200000|2022-08-10 08:30:00|852.63|850.23|850.16|847.76|853.12|850.72|849.54|847.14|0
1660120500000|2022-08-10 08:35:00|850.03|847.63|851.25|848.85|851.49|849.09|849.06|846.66|0
1660120800000|2022-08-10 08:40:00|851.13|848.73|847.59|845.19|851.13|848.73|845.64|843.24|0
1660121100000|2022-08-10 08:45:00|847.72|845.32|847.1|844.7|848.21|845.81|846.62|844.22|0
1660121400000|2022-08-10 08:50:00|846.86|844.46|847.35|844.95|847.84|845.44|846.86|844.46|0
1660121700000|2022-08-10 08:55:00|847.1|844.7|848.32|845.92|848.81|846.41|846.86|844.46|0
1660122000000|2022-08-10 09:00:00|848.08|845.68|846.86|844.46|849.54|847.14|846.37|843.97|0
1660122300000|2022-08-10 09:05:00|846.62|844.22|849.54|847.14|849.91|847.51|846.62|844.22|0
1660122600000|2022-08-10 09:10:00|849.42|847.02|849.05|846.65|849.54|847.14|848.32|845.92|0
1660122900000|2022-08-10 09:15:00|849.3|846.9|849.3|846.9|849.78|847.38|848.81|846.41|0
1660123200000|2022-08-10 09:20:00|849.54|847.14|850.27|847.87|850.27|847.87|849.54|847.14|0
1660123500000|2022-08-10 09:25:00|850.52|848.12|850.52|848.12|851.25|848.85|850.03|847.63|0
1660123800000|2022-08-10 09:30:00|850.64|848.24|850.76|848.36|851.25|848.85|850.27|847.87|0
1660124100000|2022-08-10 09:35:00|850.51|848.11|851.49|849.09|851.73|849.33|850.51|848.11|0
1660124400000|2022-08-10 09:40:00|851.25|848.85|851.25|848.85|851.73|849.33|850.51|848.11|0
1660124700000|2022-08-10 09:45:00|851|848.6|851.73|849.33|851.73|849.33|850.76|848.36|0
1660125000000|2022-08-10 09:50:00|851.62|849.22|852.22|849.82|853.2|850.8|851.62|849.22|0
1660125300000|2022-08-10 09:55:00|851.98|849.58|850.51|848.11|852.22|849.82|850.51|848.11|0
1660125600000|2022-08-10 10:00:00|850.64|848.24|852.1|849.7|852.46|850.06|850.51|848.11|0
1660125900000|2022-08-10 10:05:00|851.98|849.58|852.46|850.06|852.95|850.55|851.98|849.58|0
1660126200000|2022-08-10 10:10:00|852.71|850.31|851.49|849.09|852.95|850.55|851.49|849.09|0
1660126500000|2022-08-10 10:15:00|851.73|849.33|851.24|848.84|851.73|849.33|849.54|847.14|0
1660126800000|2022-08-10 10:20:00|851|848.6|851.49|849.09|852.35|849.95|851|848.6|0
1660127100000|2022-08-10 10:25:00|851.24|848.84|851|848.6|851.49|849.09|850.27|847.87|0
1660127400000|2022-08-10 10:30:00|850.88|848.48|851.97|849.57|852.46|850.06|850.88|848.48|0
1660127700000|2022-08-10 10:35:00|852.1|849.7|852.22|849.82|852.46|850.06|851.61|849.21|0
1660128000000|2022-08-10 10:40:00|852.35|849.95|853.68|851.28|853.68|851.28|851.97|849.57|0
1660128300000|2022-08-10 10:45:00|853.81|851.41|854.66|852.26|854.78|852.38|853.19|850.79|0
1660128600000|2022-08-10 10:50:00|854.41|852.01|853.68|851.28|854.66|852.26|853.19|850.79|0
1660128900000|2022-08-10 10:55:00|853.44|851.04|852.46|850.06|853.44|851.04|851.49|849.09|0
1660129200000|2022-08-10 11:00:00|852.22|849.82|851|848.6|853.44|851.04|850.88|848.48|0
1660129500000|2022-08-10 11:05:00|851.24|848.84|850.27|847.87|851.24|848.84|849.78|847.38|0
1660129800000|2022-08-10 11:10:00|850.02|847.62|851.48|849.08|851.48|849.08|849.78|847.38|0
1660130100000|2022-08-10 11:15:00|851.24|848.84|851.24|848.84|852.22|849.82|851|848.6|0
1660130400000|2022-08-10 11:20:00|851.48|849.08|850.26|847.86|851.97|849.57|849.78|847.38|0
1660130700000|2022-08-10 11:25:00|850.02|847.62|851.48|849.08|851.48|849.08|850.02|847.62|0
1660131000000|2022-08-10 11:30:00|851.37|848.97|849.53|847.13|851.73|849.33|849.29|846.89|0
1660131300000|2022-08-10 11:35:00|849.78|847.38|850.51|848.11|850.75|848.35|849.53|847.13|0
1660131600000|2022-08-10 11:40:00|850.75|848.35|850.02|847.62|851|848.6|849.78|847.38|0
1660131900000|2022-08-10 11:45:00|849.78|847.38|850.26|847.86|850.99|848.59|849.78|847.38|0
1660132200000|2022-08-10 11:50:00|850.02|847.62|850.26|847.86|850.51|848.11|849.04|846.64|0
1660132500000|2022-08-10 11:55:00|850.02|847.62|848.07|845.67|850.02|847.62|847.82|845.42|0
1660132800000|2022-08-10 12:00:00|847.82|845.42|847.58|845.18|849.04|846.64|847.34|844.94|0
1660133100000|2022-08-10 12:05:00|847.34|844.94|846.36|843.96|847.58|845.18|844.41|842.01|0
1660133400000|2022-08-10 12:10:00|846.12|843.72|845.26|842.86|846.12|843.72|844.66|842.26|0
1660133700000|2022-08-10 12:15:00|845.02|842.62|845.99|843.59|847.45|845.05|845.02|842.62|0
1660134000000|2022-08-10 12:20:00|846.23|843.83|848.43|846.03|848.43|846.03|845.26|842.86|0
1660134300000|2022-08-10 12:25:00|847.94|845.54|845.87|843.47|848.91|846.51|841.98|839.58|0
1660134600000|2022-08-10 12:30:00|846.96|844.56|797.14|794.74|846.96|844.56|788.7|786.3|0
1660134900000|2022-08-10 12:35:00|796.77|794.37|792.4|790|798.22|795.82|792.27|789.87|0
1660135200000|2022-08-10 12:40:00|792.27|789.87|791.31|788.91|793|790.6|786.47|784.07|0
1660135500000|2022-08-10 12:45:00|791.06|788.66|788.65|786.25|793|790.6|785.99|783.59|0
1660135800000|2022-08-10 12:50:00|788.77|786.37|792.03|789.63|792.27|789.87|788.65|786.25|0
1660136100000|2022-08-10 12:55:00|791.31|788.91|794.45|792.05|795.42|793.02|790.34|787.94|0
1660136400000|2022-08-10 13:00:00|794.93|792.53|792.76|790.36|796.14|793.74|791.79|789.39|0
1660136700000|2022-08-10 13:05:00|793.24|790.84|792.76|790.36|794.45|792.05|792.27|789.87|0
1660137000000|2022-08-10 13:10:00|793|790.6|797.35|794.95|797.84|795.44|793|790.6|0
1660137300000|2022-08-10 13:15:00|797.11|794.71|793|790.6|797.11|794.71|791.79|789.39|0
1660137600000|2022-08-10 13:20:00|793.24|790.84|793.96|791.56|794.93|792.53|792.03|789.63|0
1660137900000|2022-08-10 13:25:00|793.72|791.32|789.37|786.97|794.69|792.29|787.19|784.79|0
1660138200000|2022-08-10 13:30:00|788.4|786|797.11|794.71|797.96|795.56|788.4|786|0
1660138500000|2022-08-10 13:35:00|796.51|794.11|802.44|800.04|802.44|800.04|795.66|793.26|0
1660138800000|2022-08-10 13:40:00|801.47|799.07|793.72|791.32|802.92|800.52|792.27|789.87|0
1660139100000|2022-08-10 13:45:00|792.99|790.59|788.16|785.76|793.24|790.84|787.43|785.03|0
1660139400000|2022-08-10 13:50:00|787.43|785.03|795.9|793.5|796.14|793.74|787.19|784.79|0
1660139700000|2022-08-10 13:55:00|795.66|793.26|793.24|790.84|797.83|795.43|792.03|789.63|0
1660140000000|2022-08-10 14:00:00|793.96|791.56|791.54|789.14|796.14|793.74|789.61|787.21|0
1660140300000|2022-08-10 14:05:00|791.3|788.9|791.19|788.79|793.96|791.56|789.61|787.21|0
1660140600000|2022-08-10 14:10:00|790.94|788.54|797|794.6|798.7|796.3|789.49|787.09|0
1660140900000|2022-08-10 14:15:00|797.25|794.85|801.61|799.21|801.86|799.46|795.79|793.39|0
1660141200000|2022-08-10 14:20:00|802.1|799.7|801.61|799.21|807.2|804.8|800.16|797.76|0
1660141500000|2022-08-10 14:25:00|801.37|798.97|797.61|795.21|801.5|799.1|797.49|795.09|0
1660141800000|2022-08-10 14:30:00|798.22|795.82|793.37|790.97|799.43|797.03|793.12|790.72|0
1660142100000|2022-08-10 14:35:00|793.12|790.72|793.36|790.96|794.09|791.69|791.67|789.27|0
1660142400000|2022-08-10 14:40:00|793.12|790.72|789.49|787.09|793.61|791.21|788.28|785.88|0
1660142700000|2022-08-10 14:45:00|789.25|786.85|790.21|787.81|790.94|788.54|787.55|785.15|0
1660143000000|2022-08-10 14:50:00|789.73|787.33|789.24|786.84|790.21|787.81|787.31|784.91|0
1660143300000|2022-08-10 14:55:00|789.13|786.73|787.31|784.91|789.49|787.09|786.82|784.42|0
1660143600000|2022-08-10 15:00:00|786.82|784.42|777.87|775.47|786.82|784.42|777.87|775.47|0
1660143900000|2022-08-10 15:05:00|777.63|775.23|778.36|775.96|779.81|777.41|775.22|772.82|0
1660144200000|2022-08-10 15:10:00|778.11|775.71|782.47|780.07|785.13|782.73|778.11|775.71|0
1660144500000|2022-08-10 15:15:00|782.22|779.82|784.27|781.87|786.1|783.7|781.74|779.34|0
1660144800000|2022-08-10 15:20:00|784.03|781.63|780.88|778.48|784.51|782.11|780.64|778.24|0
1660145100000|2022-08-10 15:25:00|781.12|778.72|782.33|779.93|783.06|780.66|780.64|778.24|0
1660145400000|2022-08-10 15:30:00|782.09|779.69|781.85|779.45|782.33|779.93|779.19|776.79|0
1660145700000|2022-08-10 15:35:00|781.61|779.21|784.51|782.11|785.96|783.56|781.61|779.21|0
1660146000000|2022-08-10 15:40:00|784.75|782.35|782.33|779.93|784.99|782.59|781.61|779.21|0
1660146300000|2022-08-10 15:45:00|782.57|780.17|781.12|778.72|784.51|782.11|780.4|778|0
1660146600000|2022-08-10 15:50:00|781.36|778.96|780.16|777.76|784.02|781.62|779.67|777.27|0
1660146900000|2022-08-10 15:55:00|779.91|777.51|779.43|777.03|780.88|778.48|778.95|776.55|0
1660147200000|2022-08-10 16:00:00|779.67|777.27|779.91|777.51|780.64|778.24|777.74|775.34|0
1660147500000|2022-08-10 16:05:00|780.15|777.75|782.57|780.17|784.26|781.86|780.15|777.75|0
1660147800000|2022-08-10 16:10:00|782.33|779.93|783.54|781.14|783.54|781.14|781.6|779.2|0
1660148100000|2022-08-10 16:15:00|783.78|781.38|789.1|786.7|790.07|787.67|783.05|780.65|0
1660148400000|2022-08-10 16:20:00|789.59|787.19|789.34|786.94|791.77|789.37|788.62|786.22|0
1660148700000|2022-08-10 16:25:00|789.1|786.7|787.41|785.01|791.04|788.64|786.92|784.52|0
1660149000000|2022-08-10 16:30:00|787.17|784.77|786.32|783.92|788.38|785.98|785.71|783.31|0
1660149300000|2022-08-10 16:35:00|786.2|783.8|785.71|783.31|786.68|784.28|784.75|782.35|0
1660149600000|2022-08-10 16:40:00|785.47|783.07|785.47|783.07|787.41|785.01|784.5|782.1|0
1660149900000|2022-08-10 16:45:00|785.23|782.83|786.68|784.28|788.13|785.73|784.99|782.59|0
1660150200000|2022-08-10 16:50:00|786.92|784.52|785.23|782.83|788.37|785.97|784.74|782.34|0
1660150500000|2022-08-10 16:55:00|784.99|782.59|784.74|782.34|786.68|784.28|784.5|782.1|0
1660150800000|2022-08-10 17:00:00|784.5|782.1|787.16|784.76|788.13|785.73|784.5|782.1|0
1660151100000|2022-08-10 17:05:00|787.4|785|784.5|782.1|787.89|785.49|784.26|781.86|0
1660151400000|2022-08-10 17:10:00|784.26|781.86|782.57|780.17|784.26|781.86|782.08|779.68|0
1660151700000|2022-08-10 17:15:00|782.32|779.92|781.84|779.44|783.29|780.89|781.12|778.72|0
1660152000000|2022-08-10 17:20:00|782.08|779.68|780.63|778.23|783.77|781.37|780.63|778.23|0
1660152300000|2022-08-10 17:25:00|781.12|778.72|784.98|782.58|785.23|782.83|780.63|778.23|0
1660152600000|2022-08-10 17:30:00|785.23|782.83|784.98|782.58|787.64|785.24|783.29|780.89|0
1660152900000|2022-08-10 17:35:00|784.74|782.34|783.05|780.65|785.71|783.31|783.05|780.65|0
1660153200000|2022-08-10 17:40:00|783.29|780.89|781.36|778.96|783.77|781.37|781.36|778.96|0
1660153500000|2022-08-10 17:45:00|781.11|778.71|778.21|775.81|781.84|779.44|778.21|775.81|0
1660153800000|2022-08-10 17:50:00|777.97|775.57|778.46|776.06|779.66|777.26|777.73|775.33|0
1660154100000|2022-08-10 17:55:00|778.21|775.81|781.11|778.71|782.56|780.16|777.97|775.57|0
1660154400000|2022-08-10 18:00:00|780.87|778.47|779.42|777.02|782.8|780.4|779.42|777.02|0
1660154700000|2022-08-10 18:05:00|779.66|777.26|781.35|778.95|782.32|779.92|779.18|776.78|0
1660155000000|2022-08-10 18:10:00|781.6|779.2|784.25|781.85|784.25|781.85|780.63|778.23|0
1660155300000|2022-08-10 18:15:00|784.01|781.61|784.01|781.61|784.5|782.1|782.56|780.16|0
1660155600000|2022-08-10 18:20:00|784.25|781.85|784.01|781.61|784.5|782.1|782.56|780.16|0
1660155900000|2022-08-10 18:25:00|783.77|781.37|784.01|781.61|784.5|782.1|782.8|780.4|0
1660156200000|2022-08-10 18:30:00|783.77|781.37|784.01|781.61|786.91|784.51|783.53|781.13|0
1660156500000|2022-08-10 18:35:00|783.9|781.5|784.01|781.61|784.98|782.58|782.32|779.92|0
1660156800000|2022-08-10 18:40:00|783.77|781.37|783.28|780.88|784.25|781.85|782.32|779.92|0
1660157100000|2022-08-10 18:45:00|783.04|780.64|787.64|785.24|787.64|785.24|782.8|780.4|0
1660157400000|2022-08-10 18:50:00|788.37|785.97|787.7|785.3|788.37|785.97|786.19|783.79|0
1660157700000|2022-08-10 18:55:00|787.95|785.55|789.88|787.48|790.37|787.97|786.98|784.58|0
1660158000000|2022-08-10 19:00:00|790.13|787.73|786.8|784.4|791.34|788.94|786.8|784.4|0
1660158300000|2022-08-10 19:05:00|786.56|784.16|789.23|786.83|790.2|787.8|786.32|783.92|0
1660158600000|2022-08-10 19:10:00|789.47|787.07|786.32|783.92|789.47|787.07|785.59|783.19|0
1660158900000|2022-08-10 19:15:00|786.08|783.68|785.11|782.71|788.02|785.62|784.62|782.22|0
1660159200000|2022-08-10 19:20:00|784.86|782.46|782.68|780.28|785.59|783.19|782.44|780.04|0
1660159500000|2022-08-10 19:25:00|782.92|780.52|781.71|779.31|783.65|781.25|780.99|778.59|0
1660159800000|2022-08-10 19:30:00|782.44|780.04|781.47|779.07|783.41|781.01|781.47|779.07|0
1660160100000|2022-08-10 19:35:00|781.71|779.31|777.35|774.95|781.71|779.31|776.87|774.47|0
1660160400000|2022-08-10 19:40:00|777.11|774.71|774.21|771.81|778.81|776.41|773.97|771.57|0
1660160700000|2022-08-10 19:45:00|774.69|772.29|776.87|774.47|778.08|775.68|774.21|771.81|0
1660161000000|2022-08-10 19:50:00|777.11|774.71|776.39|773.99|779.53|777.13|776.14|773.74|0
1660161300000|2022-08-10 19:55:00|776.27|773.87|776.22|773.82|779.36|776.96|774.93|772.53|0
1660161600000|2022-08-10 20:00:00|776.95|774.55|778.15|775.75|778.4|776|775.98|773.58|0
1660161900000|2022-08-10 20:05:00|778.4|776|777.91|775.51|778.64|776.24|777.67|775.27|0
1660162200000|2022-08-10 20:10:00|778.15|775.75|778.88|776.48|779.12|776.72|777.43|775.03|0
1660162500000|2022-08-10 20:15:00|778.84|776.04|776.9|774.1|778.84|776.04|776.66|773.86|0
1660162800000|2022-08-10 20:20:00|776.66|773.86|776.42|773.62|776.9|774.1|776.42|773.62|0
1660163100000|2022-08-10 20:25:00|776.66|773.86|775.69|772.89|776.66|773.86|775.69|772.89|0
1660163400000|2022-08-10 20:30:00|775.93|773.13|774.48|771.68|775.93|773.13|774|771.2|0
1660164000000|2022-08-10 20:40:00|774.72|771.92|774.72|771.92|774.97|772.17|774.24|771.44|0
1660164300000|2022-08-10 20:45:00|774.97|772.17|775.21|772.41|775.21|772.41|774.96|772.16|0
1660164600000|2022-08-10 20:50:00|775.45|772.65|775.45|772.65|775.45|772.65|775.45|772.65|0
1660164900000|2022-08-10 20:55:00|775.69|772.89|776.3|773.5|776.54|773.74|775.69|772.89|0
1660165200000|2022-08-10 21:00:00|776.35|773.55|776.13|773.33|776.53|773.73|776.13|773.33|0
1660165500000|2022-08-10 21:05:00|776.17|773.37|776.24|773.44|776.39|773.59|776.11|773.31|0
1660165800000|2022-08-10 21:10:00|776.28|773.48|776.32|773.52|776.39|773.59|776.17|773.37|0
1660166100000|2022-08-10 21:15:00|776.28|773.48|776.24|773.44|776.28|773.48|776.07|773.27|0
1660166400000|2022-08-10 21:20:00|776.21|773.41|776.24|773.44|776.38|773.58|776.21|773.41|0
1660166700000|2022-08-10 21:25:00|776.21|773.41|776.42|773.62|776.56|773.76|776.21|773.41|0
1660167000000|2022-08-10 21:30:00|776.38|773.58|777.02|774.22|777.02|774.22|776.38|773.58|0
1660167300000|2022-08-10 21:35:00|777.3|774.5|776.88|774.08|777.3|774.5|776.7|773.9|0
1660167600000|2022-08-10 21:40:00|776.92|774.12|776.88|774.08|776.92|774.12|776.88|774.08|0
1660167900000|2022-08-10 21:45:00|776.91|774.11|776.49|773.69|776.91|774.11|776.49|773.69|0
1660168200000|2022-08-10 21:50:00|776.77|773.97|776.74|773.94|776.88|774.08|776.74|773.94|0
1660168500000|2022-08-10 21:55:00|776.88|774.08|776.53|773.73|776.91|774.11|776.42|773.62|0
1660168800000|2022-08-10 22:00:00|776.29|773.49|777.62|774.82|778.59|775.79|776.29|773.49|0
1660169100000|2022-08-10 22:05:00|777.86|775.06|778.71|775.91|778.83|776.03|777.62|774.82|0
1660169400000|2022-08-10 22:10:00|778.83|776.03|778.83|776.03|779.55|776.75|778.59|775.79|0
1660169700000|2022-08-10 22:15:00|779.07|776.27|779.31|776.51|779.31|776.51|778.71|775.91|0
1660170000000|2022-08-10 22:20:00|779.44|776.64|778.34|775.54|779.44|776.64|778.1|775.3|0
1660170300000|2022-08-10 22:25:00|778.59|775.79|779.07|776.27|779.07|776.27|778.34|775.54|0
1660170600000|2022-08-10 22:30:00|779.31|776.51|779.31|776.51|779.55|776.75|779.07|776.27|0
1660170900000|2022-08-10 22:35:00|779.44|776.64|779.79|776.99|780.28|777.48|779.31|776.51|0
1660171200000|2022-08-10 22:40:00|779.68|776.88|779.19|776.39|780.04|777.24|778.58|775.78|0
1660171500000|2022-08-10 22:45:00|779.07|776.27|779.79|776.99|779.79|776.99|779.07|776.27|0
1660171800000|2022-08-10 22:50:00|779.68|776.88|779.55|776.75|779.79|776.99|779.55|776.75|0
1660172100000|2022-08-10 22:55:00|779.31|776.51|779.07|776.27|779.31|776.51|779.07|776.27|0
1660172400000|2022-08-10 23:00:00|779.31|776.51|777.37|774.57|779.31|776.51|776.89|774.09|0
1660172700000|2022-08-10 23:05:00|777.26|774.46|777.13|774.33|777.5|774.7|776.89|774.09|0
1660173000000|2022-08-10 23:10:00|776.89|774.09|776.89|774.09|777.37|774.57|776.65|773.85|0
1660173300000|2022-08-10 23:15:00|777.13|774.33|777.37|774.57|777.61|774.81|776.89|774.09|0
1660173600000|2022-08-10 23:20:00|777.61|774.81|777.61|774.81|778.1|775.3|777.13|774.33|0
1660173900000|2022-08-10 23:25:00|777.37|774.57|776.89|774.09|777.37|774.57|776.4|773.6|0
1660174200000|2022-08-10 23:30:00|777.13|774.33|776.89|774.09|777.13|774.33|776.4|773.6|0
1660174500000|2022-08-10 23:35:00|777.13|774.33|777.13|774.33|777.61|774.81|777.13|774.33|0
1660174800000|2022-08-10 23:40:00|776.89|774.09|776.4|773.6|777.13|774.33|776.16|773.36|0
1660175100000|2022-08-10 23:45:00|776.64|773.84|776.04|773.24|776.64|773.84|775.44|772.64|0
1660175400000|2022-08-10 23:50:00|775.92|773.12|774.47|771.67|775.92|773.12|774.23|771.43|0
1660175700000|2022-08-10 23:55:00|774.59|771.79|774.71|771.91|775.19|772.39|773.5|770.7|0
1660176000000|2022-08-11 00:00:00|774.47|771.67|773.98|771.18|774.71|771.91|773.74|770.94|0
1660176300000|2022-08-11 00:05:00|773.87|771.07|773.98|771.18|774.71|771.91|773.26|770.46|0
1660176600000|2022-08-11 00:10:00|773.74|770.94|772.77|769.97|773.98|771.18|771.81|769.01|0
1660176900000|2022-08-11 00:15:00|772.53|769.73|767.94|765.14|772.66|769.86|766.98|764.18|0
1660177200000|2022-08-11 00:20:00|767.22|764.42|767.94|765.14|768.91|766.11|767.22|764.42|0
1660177500000|2022-08-11 00:25:00|768.18|765.38|767.7|764.9|768.18|765.38|766.73|763.93|0
1660177800000|2022-08-11 00:30:00|767.83|765.03|768.91|766.11|769.15|766.35|767.46|764.66|0
1660178100000|2022-08-11 00:35:00|769.03|766.23|769.63|766.83|769.63|766.83|769.03|766.23|0
1660178400000|2022-08-11 00:40:00|769.87|767.07|768.18|765.38|770.11|767.31|767.7|764.9|0
1660178700000|2022-08-11 00:45:00|767.94|765.14|768.07|765.27|768.18|765.38|767.7|764.9|0
1660179000000|2022-08-11 00:50:00|768.18|765.38|766.97|764.17|770.36|767.56|766.97|764.17|0
1660179300000|2022-08-11 00:55:00|764.56|761.76|765.53|762.73|766.25|763.45|764.56|761.76|0
1660179600000|2022-08-11 01:00:00|765.65|762.85|766.37|763.57|766.73|763.93|765.65|762.85|0
1660179900000|2022-08-11 01:05:00|766.25|763.45|764.8|762|766.49|763.69|764.56|761.76|0
1660180200000|2022-08-11 01:10:00|764.69|761.89|763.35|760.55|764.93|762.13|762.87|760.07|0
1660180500000|2022-08-11 01:15:00|763.24|760.44|765.04|762.24|765.04|762.24|763.24|760.44|0
1660180800000|2022-08-11 01:20:00|765.28|762.48|764.16|761.36|765.28|762.48|764.03|761.23|0
1660181100000|2022-08-11 01:25:00|764.27|761.47|764.03|761.23|764.27|761.47|763.67|760.87|0
1660181400000|2022-08-11 01:30:00|764.27|761.47|767.16|764.36|767.65|764.85|764.03|761.23|0
1660181700000|2022-08-11 01:35:00|766.92|764.12|766.44|763.64|767.65|764.85|766.2|763.4|0
1660182000000|2022-08-11 01:40:00|766.68|763.88|767.16|764.36|767.4|764.6|765.72|762.92|0
1660182300000|2022-08-11 01:45:00|767.05|764.25|767.16|764.36|767.4|764.6|766.68|763.88|0
1660182600000|2022-08-11 01:50:00|767.4|764.6|767.4|764.6|767.77|764.97|766.92|764.12|0
1660182900000|2022-08-11 01:55:00|767.65|764.85|767.4|764.6|768.13|765.33|767.4|764.6|0
1660183200000|2022-08-11 02:00:00|767.53|764.73|768.01|765.21|768.13|765.33|767.4|764.6|0
1660183500000|2022-08-11 02:05:00|767.89|765.09|768.37|765.57|768.61|765.81|767.89|765.09|0
1660183800000|2022-08-11 02:10:00|768.49|765.69|768.13|765.33|768.49|765.69|767.4|764.6|0
1660184100000|2022-08-11 02:15:00|767.88|765.08|767.88|765.08|768.13|765.33|767.64|764.84|0
1660184400000|2022-08-11 02:20:00|767.64|764.84|766.68|763.88|768.13|765.33|766.68|763.88|0
1660184700000|2022-08-11 02:25:00|766.44|763.64|765.71|762.91|766.44|763.64|764.99|762.19|0
1660185000000|2022-08-11 02:30:00|765.47|762.67|765.47|762.67|765.95|763.15|764.99|762.19|0
1660185300000|2022-08-11 02:35:00|765.71|762.91|765.95|763.15|766.19|763.39|765.47|762.67|0
1660185600000|2022-08-11 02:40:00|766.19|763.39|768.61|765.81|768.85|766.05|766.19|763.39|0
1660185900000|2022-08-11 02:45:00|768.36|765.56|768.61|765.81|768.61|765.81|768.36|765.56|0
1660186200000|2022-08-11 02:50:00|768.73|765.93|768.61|765.81|769.09|766.29|768.61|765.81|0
1660186500000|2022-08-11 02:55:00|768.73|765.93|768.25|765.45|768.85|766.05|768.12|765.32|0
1660186800000|2022-08-11 03:00:00|768.12|765.32|768.12|765.32|768.25|765.45|767.77|764.97|0
1660187100000|2022-08-11 03:05:00|768.01|765.21|767.64|764.84|768.12|765.32|767.16|764.36|0
1660187400000|2022-08-11 03:10:00|767.88|765.08|765.71|762.91|767.88|765.08|765.71|762.91|0
1660187700000|2022-08-11 03:15:00|765.47|762.67|766.19|763.39|766.43|763.63|764.75|761.95|0
1660188000000|2022-08-11 03:20:00|766.43|763.63|766.19|763.39|766.67|763.87|765.95|763.15|0
1660188300000|2022-08-11 03:25:00|765.95|763.15|765.23|762.43|766.19|763.39|765.23|762.43|0
1660188600000|2022-08-11 03:30:00|765.35|762.55|765.11|762.31|765.71|762.91|765.11|762.31|0
1660188900000|2022-08-11 03:35:00|764.98|762.18|764.98|762.18|765.47|762.67|764.26|761.46|0
1660189200000|2022-08-11 03:40:00|765.23|762.43|764.5|761.7|765.23|762.43|764.5|761.7|0
1660189500000|2022-08-11 03:45:00|764.74|761.94|764.98|762.18|765.83|763.03|764.74|761.94|0
1660189800000|2022-08-11 03:50:00|764.74|761.94|764.02|761.22|764.98|762.18|763.78|760.98|0
1660190100000|2022-08-11 03:55:00|763.78|760.98|765.22|762.42|765.71|762.91|763.78|760.98|0
1660190400000|2022-08-11 04:00:00|765.46|762.66|765.46|762.66|765.71|762.91|764.98|762.18|0
1660190700000|2022-08-11 04:05:00|765.22|762.42|765.22|762.42|765.71|762.91|764.5|761.7|0
1660191000000|2022-08-11 04:10:00|765.35|762.55|765.95|763.15|765.95|763.15|765.22|762.42|0
1660191300000|2022-08-11 04:15:00|765.7|762.9|765.95|763.15|766.19|763.39|765.7|762.9|0
1660191600000|2022-08-11 04:20:00|766.19|763.39|766.07|763.27|766.19|763.39|765.95|763.15|0
1660191900000|2022-08-11 04:25:00|766.19|763.39|766.07|763.27|766.67|763.87|765.94|763.14|0
1660192200000|2022-08-11 04:30:00|766.19|763.39|765.22|762.42|766.19|763.39|764.98|762.18|0
1660192500000|2022-08-11 04:35:00|764.98|762.18|766.43|763.63|766.43|763.63|764.98|762.18|0
1660192800000|2022-08-11 04:40:00|766.31|763.51|767.15|764.35|767.15|764.35|766.31|763.51|0
1660193100000|2022-08-11 04:45:00|767.27|764.47|767.87|765.07|767.87|765.07|766.67|763.87|0
1660193400000|2022-08-11 04:50:00|768.11|765.31|767.39|764.59|768.11|765.31|767.39|764.59|0
1660193700000|2022-08-11 04:55:00|767.27|764.47|768.11|765.31|768.11|765.31|767.27|764.47|0
1660194000000|2022-08-11 05:00:00|768.35|765.55|767.63|764.83|768.6|765.8|767.63|764.83|0
1660194300000|2022-08-11 05:05:00|767.51|764.71|767.39|764.59|767.63|764.83|766.66|763.86|0
1660194600000|2022-08-11 05:10:00|767.63|764.83|768.35|765.55|768.35|765.55|767.15|764.35|0
1660194900000|2022-08-11 05:15:00|768.24|765.44|768|765.2|768.35|765.55|767.87|765.07|0
1660195200000|2022-08-11 05:20:00|767.87|765.07|767.15|764.35|768.35|765.55|767.15|764.35|0
1660195500000|2022-08-11 05:25:00|766.66|763.86|767.03|764.23|768.11|765.31|766.66|763.86|0
1660195800000|2022-08-11 05:30:00|766.9|764.1|766.66|763.86|767.15|764.35|766.18|763.38|0
1660196100000|2022-08-11 05:35:00|766.42|763.62|765.94|763.14|766.9|764.1|765.7|762.9|0
1660196400000|2022-08-11 05:40:00|765.82|763.02|765.94|763.14|766.66|763.86|765.58|762.78|0
1660196700000|2022-08-11 05:45:00|765.7|762.9|765.82|763.02|766.18|763.38|765.22|762.42|0
1660197000000|2022-08-11 05:50:00|765.7|762.9|767.38|764.58|767.38|764.58|765.7|762.9|0
1660197300000|2022-08-11 05:55:00|767.63|764.83|766.18|763.38|767.63|764.83|766.18|763.38|0
1660197600000|2022-08-11 06:00:00|765.7|762.9|769.07|766.27|769.56|766.76|765.1|762.3|0
1660197900000|2022-08-11 06:05:00|769.31|766.51|768.11|765.31|770.04|767.24|767.75|764.95|0
1660198200000|2022-08-11 06:10:00|767.87|765.07|767.62|764.82|768.11|765.31|767.14|764.34|0
1660198500000|2022-08-11 06:15:00|767.87|765.07|765.21|762.41|768.11|765.31|764.97|762.17|0
1660198800000|2022-08-11 06:20:00|765.45|762.65|762.92|760.12|765.87|763.07|762.3|759.5|0
1660199100000|2022-08-11 06:25:00|763.17|760.37|764.13|761.33|764.85|762.05|762.81|760.01|0
1660199400000|2022-08-11 06:30:00|763.89|761.09|764.13|761.33|764.13|761.33|762.92|760.12|0
1660199700000|2022-08-11 06:35:00|763.89|761.09|758.59|755.79|763.89|761.09|758.34|755.54|0
1660200000000|2022-08-11 06:40:00|758.83|756.03|759.43|756.63|760.27|757.47|758.1|755.3|0
1660200300000|2022-08-11 06:45:00|759.31|756.51|759.07|756.27|759.79|756.99|758.34|755.54|0
1660200600000|2022-08-11 06:50:00|758.58|755.78|757.62|754.82|758.83|756.03|755.94|753.14|0
1660200900000|2022-08-11 06:55:00|758.1|755.3|760.27|757.47|760.51|757.71|758.1|755.3|0
1660201200000|2022-08-11 07:00:00|760.51|757.71|764.37|761.57|764.61|761.81|760.27|757.47|0
1660201500000|2022-08-11 07:05:00|764.29|761.89|763.93|761.53|764.89|762.49|762.96|760.56|0
1660201800000|2022-08-11 07:10:00|764.17|761.77|761.03|758.63|764.78|762.38|761.03|758.63|0
1660202100000|2022-08-11 07:15:00|761.16|758.76|762|759.6|762.24|759.84|760.07|757.67|0
1660202400000|2022-08-11 07:20:00|762.24|759.84|761.51|759.11|762.24|759.84|760.79|758.39|0
1660202700000|2022-08-11 07:25:00|762|759.6|765.85|763.45|765.85|763.45|761.27|758.87|0
1660203000000|2022-08-11 07:30:00|766.1|763.7|765.37|762.97|767.06|764.66|763.92|761.52|0
1660203300000|2022-08-11 07:35:00|765.13|762.73|766.1|763.7|767.06|764.66|765.13|762.73|0
1660203600000|2022-08-11 07:40:00|766.34|763.94|767.06|764.66|768.51|766.11|765.85|763.45|0
1660203900000|2022-08-11 07:45:00|767.3|764.9|768.03|765.63|768.51|766.11|766.58|764.18|0
1660204200000|2022-08-11 07:50:00|768.27|765.87|767.54|765.14|769.71|767.31|767.3|764.9|0
1660204500000|2022-08-11 07:55:00|767.78|765.38|766.7|764.3|767.78|765.38|766.09|763.69|0
1660204800000|2022-08-11 08:00:00|766.82|764.42|769.71|767.31|769.71|767.31|766.82|764.42|0
1660205100000|2022-08-11 08:05:00|770.44|768.04|769.71|767.31|770.92|768.52|768.99|766.59|0
1660205400000|2022-08-11 08:10:00|769.47|767.07|769.23|766.83|769.71|767.31|768.51|766.11|0
1660205700000|2022-08-11 08:15:00|769.47|767.07|767.54|765.14|769.47|767.07|767.3|764.9|0
1660206000000|2022-08-11 08:20:00|767.3|764.9|769.71|767.31|769.95|767.55|767.3|764.9|0
1660206300000|2022-08-11 08:25:00|769.47|767.07|771.16|768.76|771.29|768.89|769.47|767.07|0
1660206600000|2022-08-11 08:30:00|770.92|768.52|770.19|767.79|772.37|769.97|769.23|766.83|0
1660206900000|2022-08-11 08:35:00|769.95|767.55|770.56|768.16|770.68|768.28|768.75|766.35|0
1660207200000|2022-08-11 08:40:00|770.44|768.04|769.95|767.55|771.16|768.76|769.23|766.83|0
1660207500000|2022-08-11 08:45:00|770.19|767.79|771.16|768.76|771.64|769.24|769.95|767.55|0
1660207800000|2022-08-11 08:50:00|771.4|769|771.64|769.24|773.82|771.42|771.16|768.76|0
1660208100000|2022-08-11 08:55:00|771.88|769.48|768.5|766.1|772.13|769.73|768.26|765.86|0
1660208400000|2022-08-11 09:00:00|768.26|765.86|767.54|765.14|768.39|765.99|766.81|764.41|0
1660208700000|2022-08-11 09:05:00|767.66|765.26|770.92|768.52|771.16|768.76|767.05|764.65|0
1660209000000|2022-08-11 09:10:00|771.04|768.64|770.67|768.27|771.28|768.88|769.47|767.07|0
1660209300000|2022-08-11 09:15:00|771.04|768.64|769.95|767.55|771.4|769|768.98|766.58|0
1660209600000|2022-08-11 09:20:00|770.43|768.03|769.95|767.55|770.43|768.03|768.38|765.98|0
1660209900000|2022-08-11 09:25:00|770.43|768.03|768.04|765.64|770.43|768.03|767.45|765.05|0
1660210200000|2022-08-11 09:30:00|768.17|765.77|764.18|761.78|768.41|766.01|764.18|761.78|0
1660210500000|2022-08-11 09:35:00|764.07|761.67|765.39|762.99|765.63|763.23|763.22|760.82|0
1660210800000|2022-08-11 09:40:00|765.15|762.75|763.94|761.54|766.84|764.44|763.7|761.3|0
1660211100000|2022-08-11 09:45:00|763.83|761.43|763.1|760.7|764.91|762.51|762.62|760.22|0
1660211400000|2022-08-11 09:50:00|762.98|760.58|764.42|762.02|764.66|762.26|762.74|760.34|0
1660211700000|2022-08-11 09:55:00|764.66|762.26|764.9|762.5|765.39|762.99|763.94|761.54|0
1660212000000|2022-08-11 10:00:00|764.66|762.26|766.72|764.32|767.32|764.92|764.66|762.26|0
1660212300000|2022-08-11 10:05:00|766.83|764.43|767.8|765.4|767.93|765.53|766.59|764.19|0
1660212600000|2022-08-11 10:10:00|768.04|765.64|766.72|764.32|768.04|765.64|766.59|764.19|0
1660212900000|2022-08-11 10:15:00|766.83|764.43|768.28|765.88|768.56|766.16|766.72|764.32|0
1660213200000|2022-08-11 10:20:00|768.52|766.12|769|766.6|769.72|767.32|768.52|766.12|0
1660213500000|2022-08-11 10:25:00|769.12|766.72|767.79|765.39|769.6|767.2|767.55|765.15|0
1660213800000|2022-08-11 10:30:00|768.03|765.63|766.83|764.43|768.03|765.63|766.11|763.71|0
1660214100000|2022-08-11 10:35:00|766.59|764.19|767.31|764.91|769|766.6|766.59|764.19|0
1660214400000|2022-08-11 10:40:00|767.07|764.67|768.51|766.11|768.51|766.11|766.59|764.19|0
1660214700000|2022-08-11 10:45:00|768.27|765.87|767.07|764.67|768.27|765.87|765.63|763.23|0
1660215000000|2022-08-11 10:50:00|766.83|764.43|767.31|764.91|768.99|766.59|766.72|764.32|0
1660215300000|2022-08-11 10:55:00|767.07|764.67|766.59|764.19|767.31|764.91|765.15|762.75|0
1660215600000|2022-08-11 11:00:00|766.35|763.95|766.11|763.71|767.79|765.39|766.11|763.71|0
1660215900000|2022-08-11 11:05:00|766.23|763.83|764.67|762.27|766.23|763.83|764.67|762.27|0
1660216200000|2022-08-11 11:10:00|764.91|762.51|765.39|762.99|766.83|764.43|764.67|762.27|0
1660216500000|2022-08-11 11:15:00|765.15|762.75|764.66|762.26|765.87|763.47|764.42|762.02|0
1660216800000|2022-08-11 11:20:00|764.42|762.02|766.83|764.43|767.07|764.67|764.42|762.02|0
1660217100000|2022-08-11 11:25:00|766.35|763.95|764.42|762.02|766.35|763.95|764.42|762.02|0
1660217400000|2022-08-11 11:30:00|764.66|762.26|763.7|761.3|764.9|762.5|763.22|760.82|0
1660217700000|2022-08-11 11:35:00|763.46|761.06|760.1|757.7|763.7|761.3|759.62|757.22|0
1660218000000|2022-08-11 11:40:00|760.34|757.94|760.58|758.18|761.54|759.14|760.1|757.7|0
1660218300000|2022-08-11 11:45:00|760.34|757.94|760.82|758.42|761.54|759.14|759.62|757.22|0
1660218600000|2022-08-11 11:50:00|761.06|758.66|760.76|758.36|761.3|758.9|759.62|757.22|0
1660218900000|2022-08-11 11:55:00|761|758.6|760.76|758.36|762.2|759.8|760.52|758.12|0
1660219200000|2022-08-11 12:00:00|760.52|758.12|758.12|755.72|760.52|758.12|756.44|754.04|0
1660219500000|2022-08-11 12:05:00|757.88|755.48|758.36|755.96|759.08|756.68|757.64|755.24|0
1660219800000|2022-08-11 12:10:00|758.6|756.2|755.48|753.08|758.6|756.2|755.48|753.08|0
1660220100000|2022-08-11 12:15:00|755.96|753.56|754.76|752.36|755.96|753.56|753.8|751.4|0
1660220400000|2022-08-11 12:20:00|754.52|752.12|754.04|751.64|755.24|752.84|753.56|751.16|0
1660220700000|2022-08-11 12:25:00|754.28|751.88|754.52|752.12|755|752.6|753.56|751.16|0
1660221000000|2022-08-11 12:30:00|754.04|751.64|756.2|753.8|757.4|755|746.98|744.58|0
1660221300000|2022-08-11 12:35:00|756.44|754.04|750.44|748.04|758.12|755.72|749.49|747.09|0
1660221600000|2022-08-11 12:40:00|750.2|747.8|750.68|748.28|751.88|749.48|749.49|747.09|0
1660221900000|2022-08-11 12:45:00|750.92|748.52|749.01|746.61|751.64|749.24|748.05|745.65|0
1660222200000|2022-08-11 12:50:00|749.24|746.84|748.29|745.89|750.2|747.8|746.37|743.97|0
1660222500000|2022-08-11 12:55:00|748.17|745.77|745.41|743.01|748.29|745.89|743.98|741.58|0
1660222800000|2022-08-11 13:00:00|745.18|742.78|747.81|745.41|748.29|745.89|745.18|742.78|0
1660223100000|2022-08-11 13:05:00|747.57|745.17|748.52|746.12|749.72|747.32|747.57|745.17|0
1660223400000|2022-08-11 13:10:00|748.76|746.36|748.52|746.12|750.2|747.8|748.52|746.12|0
1660223700000|2022-08-11 13:15:00|748.76|746.36|750.92|748.52|751.4|749|748.76|746.36|0
1660224000000|2022-08-11 13:20:00|750.68|748.28|751.28|748.88|752.36|749.96|750.68|748.28|0
1660224300000|2022-08-11 13:25:00|751.17|748.77|748.88|746.48|751.52|749.12|747.93|745.53|0
1660224600000|2022-08-11 13:30:00|748.41|746.01|755|752.6|755|752.6|747.69|745.29|0
1660224900000|2022-08-11 13:35:00|755.6|753.2|752.72|750.32|755.84|753.44|751.52|749.12|0
1660225200000|2022-08-11 13:40:00|752.48|750.08|750.8|748.4|753.2|750.8|747.21|744.81|0
1660225500000|2022-08-11 13:45:00|750.56|748.16|746.97|744.57|753.08|750.68|744.57|742.17|0
1660225800000|2022-08-11 13:50:00|746.49|744.09|745.29|742.89|748.16|745.76|743.85|741.45|0
1660226100000|2022-08-11 13:55:00|745.05|742.65|745.64|743.24|747.68|745.28|744.69|742.29|0
1660226400000|2022-08-11 14:00:00|745.4|743|741.58|739.18|745.4|743|740.38|737.98|0
1660226700000|2022-08-11 14:05:00|741.1|738.7|739.91|737.51|741.1|738.7|737.04|734.64|0
1660227000000|2022-08-11 14:10:00|739.19|736.79|737.28|734.88|739.67|737.27|735.85|733.45|0
1660227300000|2022-08-11 14:15:00|737.04|734.64|731.08|728.68|737.28|734.88|730.12|727.72|0
1660227600000|2022-08-11 14:20:00|731.31|728.91|737.28|734.88|737.52|735.12|731.08|728.68|0
1660227900000|2022-08-11 14:25:00|737.04|734.64|739.9|737.5|739.9|737.5|736.32|733.92|0
1660228200000|2022-08-11 14:30:00|739.66|737.26|736.32|733.92|739.66|737.26|735.37|732.97|0
1660228500000|2022-08-11 14:35:00|736.08|733.68|738.18|735.78|738.66|736.26|732.21|729.81|0
1660228800000|2022-08-11 14:40:00|738.42|736.02|742.24|739.84|743.91|741.51|737.94|735.54|0
1660229100000|2022-08-11 14:45:00|742|739.6|744.15|741.75|746.55|744.15|741.76|739.36|0
1660229400000|2022-08-11 14:50:00|744.39|741.99|740.57|738.17|744.87|742.47|740.33|737.93|0
1660229700000|2022-08-11 14:55:00|741.04|738.64|742.72|740.32|744.63|742.23|740.33|737.93|0
1660230000000|2022-08-11 15:00:00|742.96|740.56|748.22|745.82|748.22|745.82|742.48|740.08|0
1660230300000|2022-08-11 15:05:00|748.46|746.06|757.09|754.69|759.01|756.61|747.02|744.62|0
1660230600000|2022-08-11 15:10:00|756.85|754.45|756.33|753.93|759.73|757.33|754.89|752.49|0
1660230900000|2022-08-11 15:15:00|756.09|753.69|764.26|761.86|764.26|761.86|752.72|750.32|0
1660231200000|2022-08-11 15:20:00|764.02|761.62|758.01|755.61|764.02|761.62|756.81|754.41|0
1660231500000|2022-08-11 15:25:00|757.77|755.37|755.84|753.44|759.93|757.53|755.36|752.96|0
1660231800000|2022-08-11 15:30:00|756.09|753.69|757.29|754.89|757.29|754.89|753.92|751.52|0
1660232100000|2022-08-11 15:35:00|757.53|755.13|758.01|755.61|760.65|758.25|755.6|753.2|0
1660232400000|2022-08-11 15:40:00|758.25|755.85|757.05|754.65|759.69|757.29|754.88|752.48|0
1660232700000|2022-08-11 15:45:00|757.29|754.89|760.89|758.49|762.58|760.18|756.8|754.4|0
1660233000000|2022-08-11 15:50:00|761.37|758.97|761.85|759.45|766.67|764.27|760.41|758.01|0
1660233300000|2022-08-11 15:55:00|761.13|758.73|761.85|759.45|763.3|760.9|759.21|756.81|0
1660233600000|2022-08-11 16:00:00|761.61|759.21|761.13|758.73|762.33|759.93|758.73|756.33|0
1660233900000|2022-08-11 16:05:00|760.89|758.49|763.78|761.38|764.26|761.86|760.17|757.77|0
1660234200000|2022-08-11 16:10:00|764.02|761.62|764.02|761.62|766.19|763.79|762.09|759.69|0
1660234500000|2022-08-11 16:15:00|763.78|761.38|761.61|759.21|765.94|763.54|759.45|757.05|0
1660234800000|2022-08-11 16:20:00|761.37|758.97|763.54|761.14|764.5|762.1|761.13|758.73|0
1660235100000|2022-08-11 16:25:00|763.78|761.38|757.76|755.36|764.02|761.62|757.76|755.36|0
1660235400000|2022-08-11 16:30:00|758|755.6|754.4|752|758.24|755.84|753.92|751.52|0
1660235700000|2022-08-11 16:35:00|754.64|752.24|756.08|753.68|756.08|753.68|753.68|751.28|0
1660236000000|2022-08-11 16:40:00|756.32|753.92|756.56|754.16|757.52|755.12|755.6|753.2|0
1660236300000|2022-08-11 16:45:00|756.8|754.4|757.04|754.64|758.96|756.56|756.32|753.92|0
1660236600000|2022-08-11 16:50:00|757.28|754.88|754.4|752|757.52|755.12|754.16|751.76|0
1660236900000|2022-08-11 16:55:00|754.64|752.24|754.52|752.12|755.84|753.44|753.68|751.28|0
1660237200000|2022-08-11 17:00:00|754.16|751.76|757.28|754.88|758.24|755.84|753.43|751.03|0
1660237500000|2022-08-11 17:05:00|757.52|755.12|757.88|755.48|758|755.6|754.88|752.48|0
1660237800000|2022-08-11 17:10:00|757.76|755.36|754.63|752.23|758|755.6|753.67|751.27|0
1660238100000|2022-08-11 17:15:00|754.15|751.75|750.07|747.67|755.11|752.71|749.11|746.71|0
1660238400000|2022-08-11 17:20:00|750.31|747.91|751.51|749.11|752.47|750.07|748.63|746.23|0
1660238700000|2022-08-11 17:25:00|751.75|749.35|753.43|751.03|754.39|751.99|751.03|748.63|0
1660239000000|2022-08-11 17:30:00|753.67|751.27|757.28|754.88|757.28|754.88|752.71|750.31|0
1660239300000|2022-08-11 17:35:00|757.04|754.64|755.35|752.95|757.04|754.64|754.15|751.75|0
1660239600000|2022-08-11 17:40:00|755.11|752.71|754.63|752.23|756.31|753.91|752.47|750.07|0
1660239900000|2022-08-11 17:45:00|755.35|752.95|758|755.6|758.48|756.08|754.87|752.47|0
1660240200000|2022-08-11 17:50:00|758.24|755.84|759.2|756.8|760.4|758|756.31|753.91|0
1660240500000|2022-08-11 17:55:00|759.44|757.04|758.48|756.08|760.4|758|758.48|756.08|0
1660240800000|2022-08-11 18:00:00|758.72|756.32|764.01|761.61|765.45|763.05|758.72|756.32|0
1660241100000|2022-08-11 18:05:00|764.49|762.09|765.94|763.54|766.18|763.78|764.01|761.61|0
1660241400000|2022-08-11 18:10:00|765.45|763.05|768.59|766.19|769.31|766.91|764.73|762.33|0
1660241700000|2022-08-11 18:15:00|768.58|766.18|764.49|762.09|769.79|767.39|763.77|761.37|0
1660242000000|2022-08-11 18:20:00|764.73|762.33|765.45|763.05|768.1|765.7|764.49|762.09|0
1660242300000|2022-08-11 18:25:00|765.69|763.29|765.69|763.29|766.9|764.5|764.49|762.09|0
1660242600000|2022-08-11 18:30:00|765.93|763.53|770.99|768.59|771.48|769.08|765.21|762.81|0
1660242900000|2022-08-11 18:35:00|770.75|768.35|771.23|768.83|771.96|769.56|768.58|766.18|0
1660243200000|2022-08-11 18:40:00|771.48|769.08|772.2|769.8|774.13|771.73|770.51|768.11|0
1660243500000|2022-08-11 18:45:00|772.44|770.04|773.89|771.49|774.61|772.21|771.48|769.08|0
1660243800000|2022-08-11 18:50:00|773.65|771.25|781.61|779.21|781.61|779.21|773.65|771.25|0
1660244100000|2022-08-11 18:55:00|781.37|778.97|775.82|773.42|781.61|779.21|774.61|772.21|0
1660244400000|2022-08-11 19:00:00|776.06|773.66|776.3|773.9|778.71|776.31|775.33|772.93|0
1660244700000|2022-08-11 19:05:00|776.54|774.14|778.23|775.83|781.61|779.21|776.3|773.9|0
1660245000000|2022-08-11 19:10:00|777.99|775.59|781.41|779.01|785.27|782.87|777.02|774.62|0
1660245300000|2022-08-11 19:15:00|781.89|779.49|778.52|776.12|782.86|780.46|777.55|775.15|0
1660245600000|2022-08-11 19:20:00|778.76|776.36|780.45|778.05|780.45|778.05|777.07|774.67|0
1660245900000|2022-08-11 19:25:00|780.69|778.29|778.52|776.12|780.69|778.29|777.31|774.91|0
1660246200000|2022-08-11 19:30:00|778.27|775.87|775.38|772.98|780.2|777.8|774.42|772.02|0
1660246500000|2022-08-11 19:35:00|775.14|772.74|781.17|778.77|781.89|779.49|775.14|772.74|0
1660246800000|2022-08-11 19:40:00|780.93|778.53|781.89|779.49|782.62|780.22|779.24|776.84|0
1660247100000|2022-08-11 19:45:00|781.65|779.25|782.13|779.73|784.55|782.15|781.17|778.77|0
1660247400000|2022-08-11 19:50:00|784.06|781.66|776.43|774.03|784.06|781.66|776.19|773.79|0
1660247700000|2022-08-11 19:55:00|776.91|774.51|777|774.6|780.96|778.56|775.79|773.39|0
1660248000000|2022-08-11 20:00:00|774.35|771.95|771.76|769.36|774.59|772.19|771.76|769.36|0
1660248300000|2022-08-11 20:05:00|772|769.6|772.96|770.56|773.2|770.8|771.76|769.36|0
1660248600000|2022-08-11 20:10:00|773.2|770.8|773.2|770.8|773.93|771.53|772|769.6|0
1660248900000|2022-08-11 20:15:00|772.92|770.12|772.44|769.64|773.16|770.36|772.2|769.4|0
1660249200000|2022-08-11 20:20:00|772.2|769.4|771.6|768.8|772.44|769.64|771.23|768.43|0
1660249500000|2022-08-11 20:25:00|771.47|768.67|769.55|766.75|771.47|768.67|769.55|766.75|0
1660249800000|2022-08-11 20:30:00|769.3|766.5|770.03|767.23|770.27|767.47|769.06|766.26|0
1660250100000|2022-08-11 20:35:00|770.27|767.47|771.71|768.91|771.71|768.91|770.03|767.23|0
1660250400000|2022-08-11 20:40:00|771.47|768.67|770.27|767.47|771.47|768.67|770.27|767.47|0
1660250700000|2022-08-11 20:45:00|770.51|767.71|770.75|767.95|770.99|768.19|770.27|767.47|0
1660251000000|2022-08-11 20:50:00|770.51|767.71|770.99|768.19|770.99|768.19|770.27|767.47|0
1660251300000|2022-08-11 20:55:00|771.23|768.43|770.15|767.35|771.23|768.43|769.91|767.11|0
1660251600000|2022-08-11 21:00:00|770.3|767.5|770.58|767.78|770.58|767.78|770.3|767.5|0
1660251900000|2022-08-11 21:05:00|770.55|767.75|771.29|768.49|771.35|768.55|770.52|767.72|0
1660252200000|2022-08-11 21:10:00|771.25|768.45|771.39|768.59|771.46|768.66|771.01|768.21|0
1660252500000|2022-08-11 21:15:00|771.35|768.55|770.82|768.02|771.46|768.66|770.54|767.74|0
1660252800000|2022-08-11 21:20:00|770.65|767.85|770.9|768.1|771.29|768.49|770.65|767.85|0
1660253100000|2022-08-11 21:25:00|770.93|768.13|770.82|768.02|771.04|768.24|770.76|767.96|0
1660253400000|2022-08-11 21:30:00|770.86|768.06|770.9|768.1|770.9|768.1|770.51|767.71|0
1660253700000|2022-08-11 21:35:00|770.93|768.13|771.03|768.23|771.03|768.23|770.93|768.13|0
1660254000000|2022-08-11 21:40:00|770.93|768.13|770.93|768.13|771.07|768.27|770.86|768.06|0
1660254300000|2022-08-11 21:45:00|771.07|768.27|771.03|768.23|771.07|768.27|770.93|768.13|0
1660254600000|2022-08-11 21:50:00|770.93|768.13|770.97|768.17|771.07|768.27|770.9|768.1|0
1660254900000|2022-08-11 21:55:00|771|768.2|770.54|767.74|771.03|768.23|770.51|767.71|0
1660255200000|2022-08-11 22:00:00|770.87|768.07|773.04|770.24|773.4|770.6|769.9|767.1|0
1660255500000|2022-08-11 22:05:00|772.8|770|772.67|769.87|773.15|770.35|772.31|769.51|0
1660255800000|2022-08-11 22:10:00|772.43|769.63|771.71|768.91|772.67|769.87|771.71|768.91|0
1660256100000|2022-08-11 22:15:00|771.47|768.67|773.88|771.08|773.88|771.08|770.98|768.18|0
1660256400000|2022-08-11 22:20:00|773.64|770.84|772.91|770.11|773.76|770.96|772.67|769.87|0
1660256700000|2022-08-11 22:25:00|773.15|770.35|773.88|771.08|774.12|771.32|773.15|770.35|0
1660257000000|2022-08-11 22:30:00|774.12|771.32|773.15|770.35|774.84|772.04|773.15|770.35|0
1660257300000|2022-08-11 22:35:00|773.39|770.59|774.97|772.17|775.32|772.52|773.39|770.59|0
1660257600000|2022-08-11 22:40:00|774.6|771.8|775.8|773|776.05|773.25|774.6|771.8|0
1660257900000|2022-08-11 22:45:00|776.05|773.25|775.08|772.28|776.05|773.25|774.84|772.04|0
1660258200000|2022-08-11 22:50:00|775.32|772.52|775.08|772.28|775.56|772.76|775.08|772.28|0
1660258500000|2022-08-11 22:55:00|774.6|771.8|774.36|771.56|774.84|772.04|774.36|771.56|0
1660258800000|2022-08-11 23:00:00|774.6|771.8|774.84|772.04|774.84|772.04|774.36|771.56|0
1660259100000|2022-08-11 23:05:00|775.08|772.28|774.48|771.68|775.56|772.76|774.36|771.56|0
1660259400000|2022-08-11 23:10:00|774.36|771.56|774.35|771.55|774.6|771.8|774.11|771.31|0
1660259700000|2022-08-11 23:15:00|774.11|771.31|774.6|771.8|774.84|772.04|774.11|771.31|0
1660260000000|2022-08-11 23:20:00|774.72|771.92|774.11|771.31|774.84|772.04|774|771.2|0
1660260300000|2022-08-11 23:25:00|773.87|771.07|773.15|770.35|773.87|771.07|772.91|770.11|0
1660260600000|2022-08-11 23:30:00|773.39|770.59|773.63|770.83|774.35|771.55|773.39|770.59|0
1660260900000|2022-08-11 23:35:00|773.87|771.07|773.63|770.83|774.11|771.31|773.15|770.35|0
1660261200000|2022-08-11 23:40:00|773.87|771.07|774.59|771.79|774.83|772.03|773.63|770.83|0
1660261500000|2022-08-11 23:45:00|774.35|771.55|773.87|771.07|774.59|771.79|773.15|770.35|0
1660261800000|2022-08-11 23:50:00|773.63|770.83|774.35|771.55|774.83|772.03|773.63|770.83|0
1660262100000|2022-08-11 23:55:00|774.59|771.79|773.87|771.07|774.83|772.03|773.39|770.59|0
1660262400000|2022-08-12 00:00:00|773.14|770.34|771.7|768.9|773.14|770.34|767.84|765.04|0
1660262700000|2022-08-12 00:05:00|771.22|768.42|774.35|771.55|774.59|771.79|771.22|768.42|0
1660263000000|2022-08-12 00:10:00|774.59|771.79|774.59|771.79|776.41|773.61|773.87|771.07|0
1660263300000|2022-08-12 00:15:00|774.83|772.03|774.11|771.31|775.07|772.27|773.03|770.23|0
1660263600000|2022-08-12 00:20:00|773.87|771.07|774.11|771.31|774.83|772.03|773.63|770.83|0
1660263900000|2022-08-12 00:25:00|773.99|771.19|774.83|772.03|775.31|772.51|773.63|770.83|0
1660264200000|2022-08-12 00:30:00|774.59|771.79|775.31|772.51|776.04|773.24|774.35|771.55|0
1660264500000|2022-08-12 00:35:00|775.8|773|777|774.2|777.49|774.69|775.8|773|0
1660264800000|2022-08-12 00:40:00|776.89|774.09|777|774.2|777.24|774.44|776.52|773.72|0
1660265100000|2022-08-12 00:45:00|777.49|774.69|779.42|776.62|779.54|776.74|777.49|774.69|0
1660265400000|2022-08-12 00:50:00|779.18|776.38|778.45|775.65|779.9|777.1|777.97|775.17|0
1660265700000|2022-08-12 00:55:00|778.58|775.78|779.17|776.37|779.17|776.37|777.97|775.17|0
1660266000000|2022-08-12 01:00:00|778.93|776.13|777.97|775.17|779.42|776.62|777.97|775.17|0
1660266300000|2022-08-12 01:05:00|778.09|775.29|778.33|775.53|778.33|775.53|777.24|774.44|0
1660266600000|2022-08-12 01:10:00|778.45|775.65|778.93|776.13|779.41|776.61|777.48|774.68|0
1660266900000|2022-08-12 01:15:00|779.17|776.37|777.24|774.44|779.17|776.37|776.52|773.72|0
1660267200000|2022-08-12 01:20:00|777.48|774.68|774.95|772.15|777.48|774.68|774.83|772.03|0
1660267500000|2022-08-12 01:25:00|775.07|772.27|774.1|771.3|775.31|772.51|774.1|771.3|0
1660267800000|2022-08-12 01:30:00|773.86|771.06|774.1|771.3|774.34|771.54|773.62|770.82|0
1660268100000|2022-08-12 01:35:00|774.34|771.54|773.62|770.82|774.58|771.78|773.62|770.82|0
1660268400000|2022-08-12 01:40:00|773.74|770.94|775.79|772.99|775.92|773.12|773.74|770.94|0
1660268700000|2022-08-12 01:45:00|775.55|772.75|775.55|772.75|776.03|773.23|774.71|771.91|0
1660269000000|2022-08-12 01:50:00|775.79|772.99|776.27|773.47|776.76|773.96|775.55|772.75|0
1660269300000|2022-08-12 01:55:00|776.51|773.71|776.51|773.71|777.24|774.44|775.55|772.75|0
1660269600000|2022-08-12 02:00:00|776.27|773.47|776.03|773.23|776.75|773.95|774.95|772.15|0
1660269900000|2022-08-12 02:05:00|776.27|773.47|774.82|772.02|776.51|773.71|774.34|771.54|0
1660270200000|2022-08-12 02:10:00|775.06|772.26|775.67|772.87|775.79|772.99|774.58|771.78|0
1660270500000|2022-08-12 02:15:00|775.55|772.75|775.06|772.26|775.55|772.75|774.34|771.54|0
1660270800000|2022-08-12 02:20:00|775.19|772.39|774.1|771.3|775.31|772.51|773.86|771.06|0
1660271100000|2022-08-12 02:25:00|774.34|771.54|776.03|773.23|776.03|773.23|774.1|771.3|0
1660271400000|2022-08-12 02:30:00|775.91|773.11|774.58|771.78|775.91|773.11|774.1|771.3|0
1660271700000|2022-08-12 02:35:00|774.34|771.54|775.06|772.26|775.3|772.5|773.86|771.06|0
1660272000000|2022-08-12 02:40:00|775.19|772.39|775.3|772.5|775.54|772.74|774.82|772.02|0
1660272300000|2022-08-12 02:45:00|775.06|772.26|774.58|771.78|775.54|772.74|774.58|771.78|0
1660272600000|2022-08-12 02:50:00|774.34|771.54|773.61|770.81|774.46|771.66|773.13|770.33|0
1660272900000|2022-08-12 02:55:00|773.37|770.57|773.13|770.33|773.61|770.81|772.65|769.85|0
1660273200000|2022-08-12 03:00:00|772.89|770.09|772.17|769.37|772.89|770.09|771.09|768.29|0
1660273500000|2022-08-12 03:05:00|772.41|769.61|772.41|769.61|772.89|770.09|771.92|769.12|0
1660273800000|2022-08-12 03:10:00|772.29|769.49|772.89|770.09|773.13|770.33|772.29|769.49|0
1660274100000|2022-08-12 03:15:00|772.77|769.97|772.89|770.09|773.25|770.45|771.92|769.12|0
1660274400000|2022-08-12 03:20:00|772.77|769.97|773.37|770.57|773.37|770.57|772.4|769.6|0
1660274700000|2022-08-12 03:25:00|773.61|770.81|773.13|770.33|773.85|771.05|772.89|770.09|0
1660275000000|2022-08-12 03:30:00|773.37|770.57|773.13|770.33|773.49|770.69|772.89|770.09|0
1660275300000|2022-08-12 03:35:00|773.25|770.45|773.37|770.57|774.33|771.53|773.13|770.33|0
1660275600000|2022-08-12 03:40:00|773.61|770.81|772.64|769.84|773.61|770.81|772.16|769.36|0
1660275900000|2022-08-12 03:45:00|772.53|769.73|772.4|769.6|772.89|770.09|772.16|769.36|0
1660276200000|2022-08-12 03:50:00|772.64|769.84|772.4|769.6|773.13|770.33|772.4|769.6|0
1660276500000|2022-08-12 03:55:00|772.53|769.73|772.16|769.36|772.53|769.73|771.8|769|0
1660276800000|2022-08-12 04:00:00|772.4|769.6|771.92|769.12|772.4|769.6|771.2|768.4|0
1660277100000|2022-08-12 04:05:00|771.68|768.88|771.92|769.12|772.4|769.6|771.68|768.88|0
1660277400000|2022-08-12 04:10:00|771.8|769|771.92|769.12|771.92|769.12|771.44|768.64|0
1660277700000|2022-08-12 04:15:00|771.68|768.88|772.16|769.36|772.64|769.84|771.68|768.88|0
1660278000000|2022-08-12 04:20:00|772.4|769.6|772.64|769.84|772.64|769.84|772.16|769.36|0
1660278300000|2022-08-12 04:25:00|772.88|770.08|772.16|769.36|772.88|770.08|771.68|768.88|0
1660278600000|2022-08-12 04:30:00|772.4|769.6|772.88|770.08|773.36|770.56|772.4|769.6|0
1660278900000|2022-08-12 04:35:00|772.16|769.36|771.92|769.12|772.4|769.6|771.43|768.63|0
1660279200000|2022-08-12 04:40:00|772.16|769.36|771.19|768.39|772.16|769.36|771.19|768.39|0
1660279500000|2022-08-12 04:45:00|771.43|768.63|772.16|769.36|772.4|769.6|771.43|768.63|0
1660279800000|2022-08-12 04:50:00|772.4|769.6|772.4|769.6|772.64|769.84|771.92|769.12|0
1660280100000|2022-08-12 04:55:00|772.64|769.84|773.36|770.56|773.36|770.56|772.52|769.72|0
1660280400000|2022-08-12 05:00:00|773.12|770.32|771.43|768.63|773.36|770.56|770.71|767.91|0
1660280700000|2022-08-12 05:05:00|771.67|768.87|771.91|769.11|772.16|769.36|770.95|768.15|0
1660281000000|2022-08-12 05:10:00|771.67|768.87|771.32|768.52|772.4|769.6|770.95|768.15|0
1660281300000|2022-08-12 05:15:00|771.67|768.87|772.4|769.6|773.12|770.32|771.19|768.39|0
1660281600000|2022-08-12 05:20:00|772.15|769.35|771.67|768.87|772.52|769.72|771.19|768.39|0
1660281900000|2022-08-12 05:25:00|771.56|768.76|771.07|768.27|771.67|768.87|770.22|767.42|0
1660282200000|2022-08-12 05:30:00|771.19|768.39|771.19|768.39|771.43|768.63|769.98|767.18|0
1660282500000|2022-08-12 05:35:00|770.95|768.15|771.19|768.39|772.15|769.35|770.46|767.66|0
1660282800000|2022-08-12 05:40:00|771.31|768.51|772.15|769.35|772.39|769.59|771.07|768.27|0
1660283100000|2022-08-12 05:45:00|771.91|769.11|771.91|769.11|772.39|769.59|771.67|768.87|0
1660283400000|2022-08-12 05:50:00|771.67|768.87|770.95|768.15|771.91|769.11|770.95|768.15|0
1660283700000|2022-08-12 05:55:00|770.7|767.9|769.98|767.18|770.7|767.9|769.5|766.7|0
1660284000000|2022-08-12 06:00:00|769.38|766.58|768.78|765.98|770.22|767.42|768.53|765.73|0
1660284300000|2022-08-12 06:05:00|768.66|765.86|766.85|764.05|768.66|765.86|766.61|763.81|0
1660284600000|2022-08-12 06:10:00|766.73|763.93|768.29|765.49|768.53|765.73|766.73|763.93|0
1660284900000|2022-08-12 06:15:00|768.42|765.62|768.77|765.97|768.77|765.97|768.05|765.25|0
1660285200000|2022-08-12 06:20:00|768.53|765.73|769.98|767.18|770.46|767.66|768.42|765.62|0
1660285500000|2022-08-12 06:25:00|769.74|766.94|769.26|766.46|769.98|767.18|769.01|766.21|0
1660285800000|2022-08-12 06:30:00|769.38|766.58|768.73|765.93|769.69|766.89|768.53|765.73|0
1660286100000|2022-08-12 06:35:00|768.49|765.69|769.21|766.41|769.69|766.89|768.49|765.69|0
1660286400000|2022-08-12 06:40:00|769.45|766.65|769.21|766.41|769.45|766.65|768.73|765.93|0
1660286700000|2022-08-12 06:45:00|768.97|766.17|770.17|767.37|770.66|767.86|768.97|766.17|0
1660287000000|2022-08-12 06:50:00|770.42|767.62|769.45|766.65|770.42|767.62|769.45|766.65|0
1660287300000|2022-08-12 06:55:00|769.21|766.41|767.67|764.87|769.82|767.02|767.43|764.63|0
1660287600000|2022-08-12 07:00:00|767.55|764.75|769.84|767.04|771.04|768.24|767.43|764.63|0
1660287900000|2022-08-12 07:05:00|769.64|767.24|769.64|767.24|769.88|767.48|767.95|765.55|0
1660288200000|2022-08-12 07:10:00|769.4|767|768.91|766.51|769.52|767.12|767.23|764.83|0
1660288500000|2022-08-12 07:15:00|768.67|766.27|767.35|764.95|770.12|767.72|767.35|764.95|0
1660288800000|2022-08-12 07:20:00|767.23|764.83|765.78|763.38|767.23|764.83|764.22|761.82|0
1660289100000|2022-08-12 07:25:00|765.54|763.14|760.73|758.33|766.26|763.86|760.73|758.33|0
1660289400000|2022-08-12 07:30:00|760.97|758.57|760.13|757.73|761.93|759.53|760.13|757.73|0
1660289700000|2022-08-12 07:35:00|760.01|757.61|758.32|755.92|760.97|758.57|757.97|755.57|0
1660290000000|2022-08-12 07:40:00|758.56|756.16|757.36|754.96|759.77|757.37|757.01|754.61|0
1660290300000|2022-08-12 07:45:00|757.12|754.72|755.68|753.28|757.36|754.96|754.85|752.45|0
1660290600000|2022-08-12 07:50:00|755.44|753.04|753.52|751.12|755.44|753.04|753.28|750.88|0
1660290900000|2022-08-12 07:55:00|753.76|751.36|755.44|753.04|755.68|753.28|753.28|750.88|0
1660291200000|2022-08-12 08:00:00|754.96|752.56|756.64|754.24|756.64|754.24|754.72|752.32|0
1660291500000|2022-08-12 08:05:00|756.76|754.36|757.6|755.2|757.84|755.44|756.4|754|0
1660291800000|2022-08-12 08:10:00|757.84|755.44|756.4|754|758.8|756.4|756.4|754|0
1660292100000|2022-08-12 08:15:00|756.64|754.24|756.4|754|757.12|754.72|756.16|753.76|0
1660292400000|2022-08-12 08:20:00|756.16|753.76|755.68|753.28|756.16|753.76|755.2|752.8|0
1660292700000|2022-08-12 08:25:00|755.92|753.52|754.96|752.56|756.4|754|754.72|752.32|0
1660293000000|2022-08-12 08:30:00|755.2|752.8|754.96|752.56|755.2|752.8|753.4|751|0
1660293300000|2022-08-12 08:35:00|755.2|752.8|754.24|751.84|755.44|753.04|754|751.6|0
1660293600000|2022-08-12 08:40:00|754|751.6|752.79|750.39|754.24|751.84|752.07|749.67|0
1660293900000|2022-08-12 08:45:00|753.03|750.63|753.31|750.91|754.23|751.83|753.03|750.63|0
1660294200000|2022-08-12 08:50:00|753.44|751.04|755.95|753.55|755.95|753.55|753.31|750.91|0
1660294500000|2022-08-12 08:55:00|755.71|753.31|757.64|755.24|758.12|755.72|755.71|753.31|0
1660294800000|2022-08-12 09:00:00|757.52|755.12|756.43|754.03|757.64|755.24|756.19|753.79|0
1660295100000|2022-08-12 09:05:00|756.56|754.16|757.64|755.24|758.36|755.96|755.95|753.55|0
1660295400000|2022-08-12 09:10:00|758|755.6|756.67|754.27|758|755.6|756.19|753.79|0
1660295700000|2022-08-12 09:15:00|757.4|755|757.15|754.75|757.64|755.24|756.19|753.79|0
1660296000000|2022-08-12 09:20:00|757.28|754.88|757.15|754.75|757.64|755.24|756.43|754.03|0
1660296300000|2022-08-12 09:25:00|756.91|754.51|758.36|755.96|758.6|756.2|756.91|754.51|0
1660296600000|2022-08-12 09:30:00|758.48|756.08|757.15|754.75|758.6|756.2|757.15|754.75|0
1660296900000|2022-08-12 09:35:00|757.28|754.88|755.95|753.55|757.52|755.12|755.95|753.55|0
1660297200000|2022-08-12 09:40:00|755.71|753.31|756.56|754.16|756.67|754.27|754.99|752.59|0
1660297500000|2022-08-12 09:45:00|756.43|754.03|755.83|753.43|756.67|754.27|755.23|752.83|0
1660297800000|2022-08-12 09:50:00|755.71|753.31|754.39|751.99|755.83|753.43|754.03|751.63|0
1660298100000|2022-08-12 09:55:00|754.27|751.87|755.35|752.95|755.47|753.07|753.55|751.15|0
1660298400000|2022-08-12 10:00:00|755.23|752.83|758.35|755.95|759.08|756.68|755.23|752.83|0
1660298700000|2022-08-12 10:05:00|758.59|756.19|759.56|757.16|760.04|757.64|758.59|756.19|0
1660299000000|2022-08-12 10:10:00|759.32|756.92|760.76|758.36|761.72|759.32|759.32|756.92|0
1660299300000|2022-08-12 10:15:00|761|758.6|762.69|760.29|762.93|760.53|760.52|758.12|0
1660299600000|2022-08-12 10:20:00|762.44|760.04|763.17|760.77|763.65|761.25|762.09|759.69|0
1660299900000|2022-08-12 10:25:00|763.41|761.01|762.2|759.8|763.41|761.01|761.72|759.32|0
1660300200000|2022-08-12 10:30:00|761.96|759.56|760.76|758.36|762.44|760.04|760.52|758.12|0
1660300500000|2022-08-12 10:35:00|760.52|758.12|762.44|760.04|762.44|760.04|760.52|758.12|0
1660300800000|2022-08-12 10:40:00|762.2|759.8|762.92|760.52|763.89|761.49|761.48|759.08|0
1660301100000|2022-08-12 10:45:00|763.17|760.77|761.84|759.44|763.41|761.01|761.12|758.72|0
1660301400000|2022-08-12 10:50:00|761.97|759.57|761.12|758.72|762.81|760.41|761.12|758.72|0
1660301700000|2022-08-12 10:55:00|761.36|758.96|762.57|760.17|764.14|761.74|761.12|758.72|0
1660302000000|2022-08-12 11:00:00|762.81|760.41|766.91|764.51|766.91|764.51|762.81|760.41|0
1660302300000|2022-08-12 11:05:00|767.15|764.75|765.94|763.54|768.35|765.95|765.7|763.3|0
1660302600000|2022-08-12 11:10:00|765.7|763.3|764.49|762.09|766.91|764.51|764.25|761.85|0
1660302900000|2022-08-12 11:15:00|764.73|762.33|765.7|763.3|766.42|764.02|764.49|762.09|0
1660303200000|2022-08-12 11:20:00|765.94|763.54|766.42|764.02|768.11|765.71|765.94|763.54|0
1660303500000|2022-08-12 11:25:00|766.66|764.26|764.49|762.09|766.9|764.5|764.25|761.85|0
1660303800000|2022-08-12 11:30:00|764.62|762.22|763.77|761.37|765.22|762.82|763.53|761.13|0
1660304100000|2022-08-12 11:35:00|764.01|761.61|763.53|761.13|764.25|761.85|763.05|760.65|0
1660304400000|2022-08-12 11:40:00|763.65|761.25|764.73|762.33|765.21|762.81|763.53|761.13|0
1660304700000|2022-08-12 11:45:00|764.97|762.57|765.21|762.81|765.34|762.94|763.29|760.89|0
1660305000000|2022-08-12 11:50:00|765.46|763.06|762.8|760.4|765.94|763.54|762.56|760.16|0
1660305300000|2022-08-12 11:55:00|762.56|760.16|763.04|760.64|763.28|760.88|761.84|759.44|0
1660305600000|2022-08-12 12:00:00|763.28|760.88|764.25|761.85|764.62|762.22|762.56|760.16|0
1660305900000|2022-08-12 12:05:00|764.49|762.09|763.53|761.13|765.45|763.05|763.53|761.13|0
1660306200000|2022-08-12 12:10:00|763.28|760.88|762.56|760.16|764.49|762.09|762.32|759.92|0
1660306500000|2022-08-12 12:15:00|762.32|759.92|759.19|756.79|762.32|759.92|759.19|756.79|0
1660306800000|2022-08-12 12:20:00|758.95|756.55|758.95|756.55|759.43|757.03|757.26|754.86|0
1660307100000|2022-08-12 12:25:00|758.71|756.31|760.39|757.99|760.39|757.99|758.71|756.31|0
1660307400000|2022-08-12 12:30:00|760.15|757.75|757.74|755.34|760.15|757.75|757.02|754.62|0
1660307700000|2022-08-12 12:35:00|757.26|754.86|756.78|754.38|758.22|755.82|756.54|754.14|0
1660308000000|2022-08-12 12:40:00|756.54|754.14|759.91|757.51|759.91|757.51|756.42|754.02|0
1660308300000|2022-08-12 12:45:00|759.67|757.27|758.22|755.82|761.11|758.71|757.98|755.58|0
1660308600000|2022-08-12 12:50:00|757.98|755.58|757.98|755.58|758.46|756.06|757.02|754.62|0
1660308900000|2022-08-12 12:55:00|758.22|755.82|757.02|754.62|758.7|756.3|756.78|754.38|0
1660309200000|2022-08-12 13:00:00|756.78|754.38|755.81|753.41|757.02|754.62|754.85|752.45|0
1660309500000|2022-08-12 13:05:00|756.05|753.65|757.02|754.62|757.02|754.62|755.09|752.69|0
1660309800000|2022-08-12 13:10:00|756.78|754.38|752.93|750.53|758.46|756.06|752.69|750.29|0
1660310100000|2022-08-12 13:15:00|753.17|750.77|755.33|752.93|755.81|753.41|753.17|750.77|0
1660310400000|2022-08-12 13:20:00|755.81|753.41|756.18|753.78|756.77|754.37|754.85|752.45|0
1660310700000|2022-08-12 13:25:00|756.29|753.89|757.5|755.1|757.5|755.1|755.57|753.17|0
1660311000000|2022-08-12 13:30:00|757.74|755.34|757.74|755.34|760.63|758.23|756.05|753.65|0
1660311300000|2022-08-12 13:35:00|757.98|755.58|756.29|753.89|762.79|760.39|755.81|753.41|0
1660311600000|2022-08-12 13:40:00|756.53|754.13|751|748.6|756.53|754.13|749.8|747.4|0
1660311900000|2022-08-12 13:45:00|750.52|748.12|759.18|756.78|760.14|757.74|750.52|748.12|0
1660312200000|2022-08-12 13:50:00|758.94|756.54|755.69|753.29|759.42|757.02|752.44|750.04|0
1660312500000|2022-08-12 13:55:00|755.81|753.41|752.33|749.93|757.25|754.85|751.36|748.96|0
1660312800000|2022-08-12 14:00:00|757.73|755.33|761.11|758.71|766.65|764.25|756.66|754.26|0
1660313100000|2022-08-12 14:05:00|760.62|758.22|758.22|755.82|764.72|762.32|755.57|753.17|0
1660313400000|2022-08-12 14:10:00|758.46|756.06|756.38|753.98|758.46|756.06|751.82|749.42|0
1660313700000|2022-08-12 14:15:00|755.66|753.26|750.13|747.73|758.31|755.91|749.89|747.49|0
1660314000000|2022-08-12 14:20:00|749.41|747.01|752.89|750.49|753.77|751.37|749.41|747.01|0
1660314300000|2022-08-12 14:25:00|752.65|750.25|752.65|750.25|756.51|754.11|751.93|749.53|0
1660314600000|2022-08-12 14:30:00|752.41|750.01|752.78|750.38|755.54|753.14|750.48|748.08|0
1660314900000|2022-08-12 14:35:00|753.86|751.46|756.75|754.35|758.2|755.8|750|747.6|0
1660315200000|2022-08-12 14:40:00|756.51|754.11|757.47|755.07|759.16|756.76|755.54|753.14|0
1660315500000|2022-08-12 14:45:00|756.99|754.59|757.96|755.56|760.13|757.73|755.54|753.14|0
1660315800000|2022-08-12 14:50:00|757.72|755.32|754.39|751.99|758.44|756.04|753.66|751.26|0
1660316100000|2022-08-12 14:55:00|754.63|752.23|752.94|750.54|756.08|753.68|752.45|750.05|0
1660316400000|2022-08-12 15:00:00|752.45|750.05|748.84|746.44|753.66|751.26|745.22|742.82|0
1660316700000|2022-08-12 15:05:00|748.59|746.19|750.28|747.88|751.73|749.33|747.39|744.99|0
1660317000000|2022-08-12 15:10:00|750.52|748.12|747.87|745.47|750.52|748.12|746.91|744.51|0
1660317300000|2022-08-12 15:15:00|748.11|745.71|744.44|742.04|749.56|747.16|742.33|739.93|0
1660317600000|2022-08-12 15:20:00|744.2|741.8|743.17|740.77|744.2|741.8|741.49|739.09|0
1660317900000|2022-08-12 15:25:00|743.41|741.01|743.92|741.52|744.03|741.63|741.01|738.61|0
1660318200000|2022-08-12 15:30:00|743.68|741.28|742.72|740.32|744.4|742|742|739.6|0
1660318500000|2022-08-12 15:35:00|742.96|740.56|741.76|739.36|743.2|740.8|740.32|737.92|0
1660318800000|2022-08-12 15:40:00|742.24|739.84|743.92|741.52|744.64|742.24|742|739.6|0
1660319100000|2022-08-12 15:45:00|744.16|741.76|743.68|741.28|744.4|742|741.76|739.36|0
1660319400000|2022-08-12 15:50:00|743.92|741.52|742.48|740.08|745.12|742.72|742.48|740.08|0
1660319700000|2022-08-12 15:55:00|742.24|739.84|744.04|741.64|744.4|742|741.04|738.64|0
1660320000000|2022-08-12 16:00:00|743.92|741.52|740.56|738.16|744.4|742|740.08|737.68|0
1660320300000|2022-08-12 16:05:00|740.32|737.92|738.88|736.48|741.28|738.88|738.88|736.48|0
1660320600000|2022-08-12 16:10:00|738.64|736.24|739.84|737.44|739.84|737.44|737.2|734.8|0
1660320900000|2022-08-12 16:15:00|739.6|737.2|738.4|736|739.6|737.2|737.68|735.28|0
1660321200000|2022-08-12 16:20:00|738.16|735.76|736.72|734.32|738.88|736.48|736|733.6|0
1660321500000|2022-08-12 16:25:00|736.48|734.08|736|733.6|737.92|735.52|736|733.6|0
1660321800000|2022-08-12 16:30:00|736.24|733.84|736.72|734.32|737.68|735.28|736|733.6|0
1660322100000|2022-08-12 16:35:00|736.48|734.08|736.72|734.32|737.2|734.8|735.28|732.88|0
1660322400000|2022-08-12 16:40:00|736.96|734.56|736.24|733.84|738.15|735.75|736.24|733.84|0
1660322700000|2022-08-12 16:45:00|736|733.6|735.76|733.36|736.48|734.08|735.28|732.88|0
1660323000000|2022-08-12 16:50:00|735.52|733.12|736.24|733.84|736.96|734.56|735.04|732.64|0
1660323300000|2022-08-12 16:55:00|736|733.6|736.71|734.31|737.19|734.79|735.76|733.36|0
1660323600000|2022-08-12 17:00:00|736.48|734.08|736.71|734.31|737.67|735.27|735.52|733.12|0
1660323900000|2022-08-12 17:05:00|736.47|734.07|733.84|731.44|736.95|734.55|733.84|731.44|0
1660324200000|2022-08-12 17:10:00|733.6|731.2|734.32|731.92|735.04|732.64|733.36|730.96|0
1660324500000|2022-08-12 17:15:00|734.08|731.68|733.36|730.96|734.56|732.16|733.12|730.72|0
1660324800000|2022-08-12 17:20:00|733.12|730.72|733.12|730.72|733.84|731.44|732.64|730.24|0
1660325100000|2022-08-12 17:25:00|732.4|730|733.12|730.72|733.6|731.2|731.92|729.52|0
1660325400000|2022-08-12 17:30:00|732.88|730.48|732.16|729.76|733.84|731.44|731.68|729.28|0
1660325700000|2022-08-12 17:35:00|731.92|729.52|732.88|730.48|733.6|731.2|731.68|729.28|0
1660326000000|2022-08-12 17:40:00|733.12|730.72|732.16|729.76|733.12|730.72|731.68|729.28|0
1660326300000|2022-08-12 17:45:00|731.92|729.52|731.44|729.04|732.4|730|731.2|728.8|0
1660326600000|2022-08-12 17:50:00|731.2|728.8|729.77|727.37|731.44|729.04|728.57|726.17|0
1660326900000|2022-08-12 17:55:00|730|727.6|730.48|728.08|731.2|728.8|729.77|727.37|0
1660327200000|2022-08-12 18:00:00|730.24|727.84|730.4|728|730.88|728.48|729.76|727.36|0
1660327500000|2022-08-12 18:05:00|730.64|728.24|730.88|728.48|731.6|729.2|730.4|728|0
1660327800000|2022-08-12 18:10:00|731.12|728.72|729.69|727.29|731.6|729.2|729.69|727.29|0
1660328100000|2022-08-12 18:15:00|729.92|727.52|728.97|726.57|730.16|727.76|728.25|725.85|0
1660328400000|2022-08-12 18:20:00|729.21|726.81|729.45|727.05|729.92|727.52|728.73|726.33|0
1660328700000|2022-08-12 18:25:00|729.21|726.81|727.06|724.66|729.92|727.52|726.82|724.42|0
1660329000000|2022-08-12 18:30:00|726.82|724.42|721.09|718.69|727.06|724.66|721.09|718.69|0
1660329300000|2022-08-12 18:35:00|721.33|718.93|723.71|721.31|724.07|721.67|721.33|718.93|0
1660329600000|2022-08-12 18:40:00|723.47|721.07|722.52|720.12|723.95|721.55|722.28|719.88|0
1660329900000|2022-08-12 18:45:00|722.76|720.36|722.28|719.88|722.76|720.36|721.8|719.4|0
1660330200000|2022-08-12 18:50:00|722.04|719.64|723.47|721.07|723.95|721.55|721.32|718.92|0
1660330500000|2022-08-12 18:55:00|723.71|721.31|722.04|719.64|724.19|721.79|721.56|719.16|0
1660330800000|2022-08-12 19:00:00|722.28|719.88|720.85|718.45|722.99|720.59|720.13|717.73|0
1660331100000|2022-08-12 19:05:00|721.09|718.69|718.7|716.3|721.09|718.69|718.11|715.71|0
1660331400000|2022-08-12 19:10:00|718.46|716.06|716.32|713.92|718.7|716.3|714.89|712.49|0
1660331700000|2022-08-12 19:15:00|716.56|714.16|715.13|712.73|717.03|714.63|714.17|711.77|0
1660332000000|2022-08-12 19:20:00|715.36|712.96|717.98|715.58|719.18|716.78|715.13|712.73|0
1660332300000|2022-08-12 19:25:00|718.22|715.82|716.05|713.65|719.15|716.75|715.57|713.17|0
1660332600000|2022-08-12 19:30:00|716.28|713.88|717.71|715.31|718.19|715.79|715.09|712.69|0
1660332900000|2022-08-12 19:35:00|717.47|715.07|717.4|715|718.19|715.79|716.04|713.64|0
1660333200000|2022-08-12 19:40:00|717.16|714.76|713.83|711.43|717.4|715|713.6|711.2|0
1660333500000|2022-08-12 19:45:00|714.31|711.91|713.83|711.43|717.16|714.76|713.83|711.43|0
1660333800000|2022-08-12 19:50:00|713.12|710.72|714.07|711.67|715.73|713.33|713.12|710.72|0
1660334100000|2022-08-12 19:55:00|713.83|711.43|710.27|707.87|714.78|712.38|708.85|706.45|0
1660334400000|2022-08-12 20:00:00|710.98|708.58|711.59|709.19|712.41|710.01|710.27|707.87|0
1660334700000|2022-08-12 20:05:00|711.83|709.43|713.01|710.61|713.25|710.85|711.59|709.19|0
1660335000000|2022-08-12 20:10:00|713.25|710.85|712.54|710.14|713.25|710.85|712.3|709.9|0
1660523700000|2022-08-15 00:35:00|719.39|716.59|720.34|717.54|720.34|717.54|719.39|716.59|0
1660524000000|2022-08-15 00:40:00|720.58|717.78|720.1|717.3|721.05|718.25|720.1|717.3|0
1660524300000|2022-08-15 00:45:00|719.99|717.19|719.15|716.35|720.34|717.54|718.92|716.12|0
1660524600000|2022-08-15 00:50:00|719.04|716.24|718.44|715.64|719.63|716.83|718.44|715.64|0
1660524900000|2022-08-15 00:55:00|718.56|715.76|719.63|716.83|719.63|716.83|718.2|715.4|0
1660525200000|2022-08-15 01:00:00|719.75|716.95|720.7|717.9|720.81|718.01|718.91|716.11|0
1660525500000|2022-08-15 01:05:00|720.81|718.01|722.13|719.33|722.13|719.33|720.58|717.78|0
1660525800000|2022-08-15 01:10:00|722|719.2|722.71|719.91|722.95|720.15|721.76|718.96|0
1660526100000|2022-08-15 01:15:00|722.6|719.8|721.53|718.73|722.71|719.91|721.53|718.73|0
1660526400000|2022-08-15 01:20:00|721.76|718.96|720.34|717.54|722.48|719.68|720.34|717.54|0
1660526700000|2022-08-15 01:25:00|720.1|717.3|719.86|717.06|720.81|718.01|719.75|716.95|0
1660527000000|2022-08-15 01:30:00|719.98|717.18|718.91|716.11|720.1|717.3|718.67|715.87|0
1660527300000|2022-08-15 01:35:00|718.67|715.87|718.91|716.11|718.91|716.11|717.72|714.92|0
1660527600000|2022-08-15 01:40:00|718.67|715.87|717.01|714.21|718.67|715.87|717.01|714.21|0
1660527900000|2022-08-15 01:45:00|717.13|714.33|716.3|713.5|717.37|714.57|715.59|712.79|0
1660528200000|2022-08-15 01:50:00|716.06|713.26|716.3|713.5|716.3|713.5|715.59|712.79|0
1660528500000|2022-08-15 01:55:00|716.06|713.26|715.82|713.02|716.77|713.97|715.82|713.02|0
1660528800000|2022-08-15 02:00:00|715.59|712.79|717.72|714.92|717.72|714.92|715.59|712.79|0
1660529100000|2022-08-15 02:05:00|717.96|715.16|718.43|715.63|718.91|716.11|717.72|714.92|0
1660529400000|2022-08-15 02:10:00|718.67|715.87|720.81|718.01|720.81|718.01|718.67|715.87|0
1660529700000|2022-08-15 02:15:00|720.93|718.13|722.23|719.43|722.23|719.43|720.57|717.77|0
1660530000000|2022-08-15 02:20:00|722.71|719.91|721.04|718.24|722.71|719.91|721.04|718.24|0
1660530300000|2022-08-15 02:25:00|721.28|718.48|721.04|718.24|721.64|718.84|720.57|717.77|0
1660530600000|2022-08-15 02:30:00|720.93|718.13|721.04|718.24|722.12|719.32|720.8|718|0
1660530900000|2022-08-15 02:35:00|721.17|718.37|721.52|718.72|721.52|718.72|721.04|718.24|0
1660531200000|2022-08-15 02:40:00|721.28|718.48|721.04|718.24|721.52|718.72|721.04|718.24|0
1660531500000|2022-08-15 02:45:00|721.16|718.36|721.75|718.95|722.11|719.31|721.04|718.24|0
1660531800000|2022-08-15 02:50:00|721.99|719.19|721.75|718.95|722.7|719.9|721.75|718.95|0
1660532100000|2022-08-15 02:55:00|721.51|718.71|721.99|719.19|722.47|719.67|721.51|718.71|0
1660532400000|2022-08-15 03:00:00|722.23|719.43|722.23|719.43|722.47|719.67|721.75|718.95|0
1660532700000|2022-08-15 03:05:00|722.46|719.66|721.28|718.48|722.46|719.66|720.8|718|0
1660533000000|2022-08-15 03:10:00|721.04|718.24|719.61|716.81|721.04|718.24|719.14|716.34|0
1660533300000|2022-08-15 03:15:00|719.37|716.57|719.85|717.05|720.32|717.52|719.37|716.57|0
1660533600000|2022-08-15 03:20:00|719.73|716.93|720.32|717.52|720.56|717.76|719.61|716.81|0
1660533900000|2022-08-15 03:25:00|720.09|717.29|719.85|717.05|720.09|717.29|719.61|716.81|0
1660534200000|2022-08-15 03:30:00|719.61|716.81|720.08|717.28|720.08|717.28|719.37|716.57|0
1660534500000|2022-08-15 03:35:00|720.32|717.52|720.32|717.52|721.03|718.23|720.08|717.28|0
1660534800000|2022-08-15 03:40:00|720.08|717.28|719.85|717.05|720.32|717.52|719.37|716.57|0
1660535100000|2022-08-15 03:45:00|720.08|717.28|720.08|717.28|720.32|717.52|719.61|716.81|0
1660535400000|2022-08-15 03:50:00|719.85|717.05|719.85|717.05|720.32|717.52|719.37|716.57|0
1660535700000|2022-08-15 03:55:00|719.61|716.81|719.84|717.04|720.32|717.52|719.61|716.81|0
1660536000000|2022-08-15 04:00:00|719.61|716.81|719.37|716.57|719.84|717.04|719.13|716.33|0
1660536300000|2022-08-15 04:05:00|719.25|716.45|719.84|717.04|720.08|717.28|719.25|716.45|0
1660536600000|2022-08-15 04:10:00|720.08|717.28|719.61|716.81|720.08|717.28|719.37|716.57|0
1660536900000|2022-08-15 04:15:00|719.37|716.57|719.13|716.33|719.6|716.8|719.13|716.33|0
1660537200000|2022-08-15 04:20:00|719.37|716.57|719.37|716.57|719.37|716.57|719.13|716.33|0
1660537500000|2022-08-15 04:25:00|719.13|716.33|719.13|716.33|719.37|716.57|719.01|716.21|0
1660537800000|2022-08-15 04:30:00|719.01|716.21|719.13|716.33|719.6|716.8|718.89|716.09|0
1660538100000|2022-08-15 04:35:00|719.37|716.57|719.13|716.33|719.37|716.57|718.89|716.09|0
1660538400000|2022-08-15 04:40:00|718.89|716.09|718.89|716.09|718.89|716.09|718.41|715.61|0
1660538700000|2022-08-15 04:45:00|718.65|715.85|719.7|716.9|719.7|716.9|718.65|715.85|0
1660539000000|2022-08-15 04:50:00|719.47|716.67|719.7|716.9|719.7|716.9|719.47|716.67|0
1660539300000|2022-08-15 04:55:00|719.47|716.67|719.7|716.9|719.7|716.9|719.47|716.67|0
1660539600000|2022-08-15 05:00:00|719.47|716.67|718.52|715.72|719.7|716.9|718.52|715.72|0
1660539900000|2022-08-15 05:05:00|718.75|715.95|719.7|716.9|719.7|716.9|717.8|715|0
1660540200000|2022-08-15 05:10:00|719.46|716.66|720.18|717.38|720.41|717.61|719.46|716.66|0
1660540500000|2022-08-15 05:15:00|719.94|717.14|720.41|717.61|720.41|717.61|719.94|717.14|0
1660540800000|2022-08-15 05:20:00|720.18|717.38|720.41|717.61|720.41|717.61|719.7|716.9|0
1660541100000|2022-08-15 05:25:00|720.65|717.85|720.89|718.09|721.36|718.56|720.41|717.61|0
1660541400000|2022-08-15 05:30:00|721.12|718.32|722.55|719.75|722.55|719.75|720.89|718.09|0
1660541700000|2022-08-15 05:35:00|722.31|719.51|721.84|719.04|722.55|719.75|721.84|719.04|0
1660542000000|2022-08-15 05:40:00|721.6|718.8|721.36|718.56|721.6|718.8|721.12|718.32|0
1660542300000|2022-08-15 05:45:00|721.6|718.8|721.6|718.8|722.07|719.27|721.36|718.56|0
1660542600000|2022-08-15 05:50:00|721.48|718.68|720.53|717.73|721.48|718.68|720.41|717.61|0
1660542900000|2022-08-15 05:55:00|720.65|717.85|719.7|716.9|720.88|718.08|719.46|716.66|0
1660543200000|2022-08-15 06:00:00|719.58|716.78|718.75|715.95|720.65|717.85|718.51|715.71|0
1660543500000|2022-08-15 06:05:00|718.63|715.83|719.93|717.13|719.93|717.13|718.39|715.59|0
1660543800000|2022-08-15 06:10:00|719.82|717.02|719.2|716.4|720.06|717.26|718.01|715.21|0
1660544100000|2022-08-15 06:15:00|719.32|716.52|718.73|715.93|719.32|716.52|717.77|714.97|0
1660544400000|2022-08-15 06:20:00|718.85|716.05|718.72|715.92|719.32|716.52|718.49|715.69|0
1660544700000|2022-08-15 06:25:00|718.49|715.69|719.69|716.89|719.69|716.89|718.25|715.45|0
1660545000000|2022-08-15 06:30:00|719.82|717.02|719.46|716.66|720.41|717.61|719.46|716.66|0
1660545300000|2022-08-15 06:35:00|719.69|716.89|720.64|717.84|720.64|717.84|719.69|716.89|0
1660545600000|2022-08-15 06:40:00|720.88|718.08|719.93|717.13|720.88|718.08|719.69|716.89|0
1660545900000|2022-08-15 06:45:00|719.69|716.89|720.4|717.6|720.64|717.84|719.45|716.65|0
1660546200000|2022-08-15 06:50:00|720.53|717.73|720.64|717.84|721|718.2|720.17|717.37|0
1660546500000|2022-08-15 06:55:00|720.88|718.08|720.88|718.08|721.11|718.31|720.16|717.36|0
1660546800000|2022-08-15 07:00:00|720.76|717.96|720.4|717.6|722.3|719.5|720.4|717.6|0
1660547100000|2022-08-15 07:05:00|720.2|717.8|722.58|720.18|722.81|720.41|719.73|717.33|0
1660547400000|2022-08-15 07:10:00|722.81|720.41|725.08|722.68|725.08|722.68|722.34|719.94|0
1660547700000|2022-08-15 07:15:00|724.95|722.55|726.38|723.98|727.22|724.82|724.95|722.55|0
1660548000000|2022-08-15 07:20:00|726.14|723.74|728.05|725.65|728.28|725.88|726.14|723.74|0
1660548300000|2022-08-15 07:25:00|727.81|725.41|727.57|725.17|729|726.6|727.22|724.82|0
1660548600000|2022-08-15 07:30:00|727.81|725.41|727.81|725.41|727.81|725.41|726.38|723.98|0
1660548900000|2022-08-15 07:35:00|728.04|725.64|730.9|728.5|730.9|728.5|728.04|725.64|0
1660549200000|2022-08-15 07:40:00|730.66|728.26|728.88|726.48|731.62|729.22|728.76|726.36|0
1660549500000|2022-08-15 07:45:00|728.76|726.36|728.85|726.45|729.47|727.07|728.4|726|0
1660549800000|2022-08-15 07:50:00|729.09|726.69|728.61|726.21|730.28|727.88|728.02|725.62|0
1660550100000|2022-08-15 07:55:00|728.85|726.45|730.88|728.48|731.23|728.83|728.85|726.45|0
1660550400000|2022-08-15 08:00:00|730.76|728.36|728.85|726.45|730.76|728.36|728.85|726.45|0
1660550700000|2022-08-15 08:05:00|728.61|726.21|727.18|724.78|728.61|726.21|726.12|723.72|0
1660551000000|2022-08-15 08:10:00|726.94|724.54|728.13|725.73|728.61|726.21|726.94|724.54|0
1660551300000|2022-08-15 08:15:00|727.78|725.38|728.61|726.21|729.33|726.93|727.78|725.38|0
1660551600000|2022-08-15 08:20:00|728.37|725.97|729.09|726.69|729.33|726.93|727.9|725.5|0
1660551900000|2022-08-15 08:25:00|729.33|726.93|726.94|724.54|729.33|726.93|726.94|724.54|0
1660552200000|2022-08-15 08:30:00|727.18|724.78|726.7|724.3|727.42|725.02|726.23|723.83|0
1660552500000|2022-08-15 08:35:00|726.59|724.19|726.11|723.71|726.94|724.54|726.11|723.71|0
1660552800000|2022-08-15 08:40:00|725.75|723.35|726.46|724.06|726.46|724.06|724.56|722.16|0
1660553100000|2022-08-15 08:45:00|726.35|723.95|727.18|724.78|727.42|725.02|726.35|723.95|0
1660553400000|2022-08-15 08:50:00|726.94|724.54|727.89|725.49|728.13|725.73|726.83|724.43|0
1660553700000|2022-08-15 08:55:00|728.13|725.73|729.08|726.68|729.21|726.81|727.89|725.49|0
1660554000000|2022-08-15 09:00:00|728.97|726.57|729.08|726.68|729.32|726.92|728.61|726.21|0
1660554300000|2022-08-15 09:05:00|728.84|726.44|729.32|726.92|729.8|727.4|728.84|726.44|0
1660554600000|2022-08-15 09:10:00|729.56|727.16|728.37|725.97|729.56|727.16|728.13|725.73|0
1660554900000|2022-08-15 09:15:00|728.25|725.85|730.03|727.63|730.75|728.35|727.65|725.25|0
1660555200000|2022-08-15 09:20:00|729.92|727.52|731.46|729.06|732.18|729.78|729.92|727.52|0
1660555500000|2022-08-15 09:25:00|731.23|728.83|731.7|729.3|732.66|730.26|731.11|728.71|0
1660555800000|2022-08-15 09:30:00|731.83|729.43|733.13|730.73|733.13|730.73|731.46|729.06|0
1660556100000|2022-08-15 09:35:00|732.89|730.49|733.85|731.45|734.32|731.92|732.89|730.49|0
1660556400000|2022-08-15 09:40:00|733.61|731.21|732.18|729.78|733.61|731.21|731.94|729.54|0
1660556700000|2022-08-15 09:45:00|731.94|729.54|731.35|728.95|732.42|730.02|730.75|728.35|0
1660557000000|2022-08-15 09:50:00|731.46|729.06|730.51|728.11|731.46|729.06|729.32|726.92|0
1660557300000|2022-08-15 09:55:00|730.03|727.63|730.03|727.63|730.51|728.11|729.55|727.15|0
1660557600000|2022-08-15 10:00:00|729.79|727.39|730.51|728.11|730.98|728.58|728.6|726.2|0
1660557900000|2022-08-15 10:05:00|730.39|727.99|730.98|728.58|731.22|728.82|730.27|727.87|0
1660558200000|2022-08-15 10:10:00|731.11|728.71|730.87|728.47|732.89|730.49|729.79|727.39|0
1660558500000|2022-08-15 10:15:00|730.98|728.58|730.27|727.87|731.46|729.06|730.27|727.87|0
1660558800000|2022-08-15 10:20:00|730.5|728.1|733.37|730.97|733.6|731.2|730.27|727.87|0
1660559100000|2022-08-15 10:25:00|733.13|730.73|733.49|731.09|733.49|731.09|731.7|729.3|0
1660559400000|2022-08-15 10:30:00|733.6|731.2|732.65|730.25|733.6|731.2|731.93|729.53|0
1660559700000|2022-08-15 10:35:00|732.41|730.01|732.17|729.77|732.65|730.25|731.69|729.29|0
1660560000000|2022-08-15 10:40:00|731.93|729.53|730.26|727.86|732.41|730.01|730.26|727.86|0
1660560300000|2022-08-15 10:45:00|730.63|728.23|727.88|725.48|730.98|728.58|727.64|725.24|0
1660560600000|2022-08-15 10:50:00|728.59|726.19|729.07|726.67|729.79|727.39|728.59|726.19|0
1660560900000|2022-08-15 10:55:00|728.83|726.43|728.36|725.96|729.07|726.67|727.88|725.48|0
1660561200000|2022-08-15 11:00:00|727.88|725.48|727.64|725.24|729.07|726.67|727.16|724.76|0
1660561500000|2022-08-15 11:05:00|727.88|725.48|727.64|725.24|728.35|725.95|727.16|724.76|0
1660561800000|2022-08-15 11:10:00|727.88|725.48|728.12|725.72|728.59|726.19|727.64|725.24|0
1660562100000|2022-08-15 11:15:00|728.35|725.95|728.35|725.95|728.35|725.95|728.12|725.72|0
1660562400000|2022-08-15 11:20:00|728.11|725.71|729.07|726.67|729.07|726.67|727.4|725|0
1660562700000|2022-08-15 11:25:00|729.54|727.14|728.59|726.19|729.67|727.27|728.59|726.19|0
1660563000000|2022-08-15 11:30:00|728.35|725.95|729.78|727.38|729.78|727.38|728.35|725.95|0
1660563300000|2022-08-15 11:35:00|729.54|727.14|729.3|726.9|729.78|727.38|729.07|726.67|0
1660563600000|2022-08-15 11:40:00|729.07|726.67|730.97|728.57|731.45|729.05|729.07|726.67|0
1660563900000|2022-08-15 11:45:00|731.21|728.81|733.6|731.2|733.83|731.43|730.73|728.33|0
1660564200000|2022-08-15 11:50:00|733.83|731.43|735.27|732.87|735.87|733.47|733.36|730.96|0
1660564500000|2022-08-15 11:55:00|734.79|732.39|732.64|730.24|734.79|732.39|732.53|730.13|0
1660564800000|2022-08-15 12:00:00|732.88|730.48|735.5|733.1|735.74|733.34|732.88|730.48|0
1660565100000|2022-08-15 12:05:00|735.26|732.86|734.79|732.39|735.74|733.34|734.55|732.15|0
1660565400000|2022-08-15 12:10:00|734.67|732.27|732.88|730.48|736.46|734.06|732.88|730.48|0
1660565700000|2022-08-15 12:15:00|732.64|730.24|731.45|729.05|733.12|730.72|731.21|728.81|0
1660566000000|2022-08-15 12:20:00|731.68|729.28|731.68|729.28|731.92|729.52|730.73|728.33|0
1660566300000|2022-08-15 12:25:00|731.81|729.41|729.78|727.38|732.16|729.76|729.06|726.66|0
1660566600000|2022-08-15 12:30:00|729.18|726.78|731.68|729.28|732.16|729.76|728.82|726.42|0
1660566900000|2022-08-15 12:35:00|731.92|729.52|735.42|733.02|735.89|733.49|731.92|729.52|0
1660567200000|2022-08-15 12:40:00|735.54|733.14|737.32|734.92|738.28|735.88|734.7|732.3|0
1660567500000|2022-08-15 12:45:00|737.08|734.68|739.42|737.02|739.66|737.26|736.53|734.13|0
1660567800000|2022-08-15 12:50:00|739.66|737.26|739.66|737.26|739.9|737.5|738.22|735.82|0
1660568100000|2022-08-15 12:55:00|739.89|737.49|740.61|738.21|740.85|738.45|739.42|737.02|0
1660568400000|2022-08-15 13:00:00|740.85|738.45|736.79|734.39|740.85|738.45|736.55|734.15|0
1660568700000|2022-08-15 13:05:00|736.55|734.15|736.31|733.91|737.27|734.87|735.6|733.2|0
1660569000000|2022-08-15 13:10:00|736.79|734.39|736.07|733.67|737.27|734.87|736.07|733.67|0
1660569300000|2022-08-15 13:15:00|735.96|733.56|735.83|733.43|736.55|734.15|734.64|732.24|0
1660569600000|2022-08-15 13:20:00|736.07|733.67|734.4|732|736.07|733.67|734.16|731.76|0
1660569900000|2022-08-15 13:25:00|734.64|732.24|732.97|730.57|734.64|732.24|732.49|730.09|0
1660570200000|2022-08-15 13:30:00|732.02|729.62|726.3|723.9|732.25|729.85|725.82|723.42|0
1660570500000|2022-08-15 13:35:00|725.82|723.42|724.16|721.76|727.73|725.33|723.44|721.04|0
1660570800000|2022-08-15 13:40:00|724.39|721.99|726.54|724.14|728.44|726.04|723.68|721.28|0
1660571100000|2022-08-15 13:45:00|726.3|723.9|723.68|721.28|726.3|723.9|720.59|718.19|0
1660571400000|2022-08-15 13:50:00|722.97|720.57|713.23|710.83|723.68|721.28|712.76|710.36|0
1660571700000|2022-08-15 13:55:00|712.99|710.59|711.33|708.93|714.42|712.02|707.78|705.38|0
1660572000000|2022-08-15 14:00:00|712.28|709.88|714.18|711.78|717.5|715.1|711.81|709.41|0
1660572300000|2022-08-15 14:05:00|714.42|712.02|714.89|712.49|717.03|714.63|712.76|710.36|0
1660572600000|2022-08-15 14:10:00|714.65|712.25|720.59|718.19|720.59|718.19|713.7|711.3|0
1660572900000|2022-08-15 14:15:00|720.35|717.95|720.59|718.19|721.54|719.14|719.16|716.76|0
1660573200000|2022-08-15 14:20:00|720.82|718.42|723.21|720.81|724.37|721.97|720.82|718.42|0
1660573500000|2022-08-15 14:25:00|723.68|721.28|719.64|717.24|723.68|721.28|719.16|716.76|0
1660573800000|2022-08-15 14:30:00|719.87|717.47|714.65|712.25|720.59|718.19|714.41|712.01|0
1660574100000|2022-08-15 14:35:00|714.88|712.48|718.21|715.81|718.68|716.28|714.65|712.25|0
1660574400000|2022-08-15 14:40:00|717.97|715.57|717.5|715.1|718.21|715.81|714.41|712.01|0
1660574700000|2022-08-15 14:45:00|717.73|715.33|721.3|718.9|721.3|718.9|716.07|713.67|0
1660575000000|2022-08-15 14:50:00|720.82|718.42|720.82|718.42|722.01|719.61|718.45|716.05|0
1660575300000|2022-08-15 14:55:00|720.59|718.19|721.54|719.14|723.2|720.8|719.87|717.47|0
1660575600000|2022-08-15 15:00:00|722.25|719.85|720.58|718.18|724.16|721.76|719.63|717.23|0
1660575900000|2022-08-15 15:05:00|720.35|717.95|721.77|719.37|722.73|720.33|717.73|715.33|0
1660576200000|2022-08-15 15:10:00|721.54|719.14|723.68|721.28|725.34|722.94|721.3|718.9|0
1660576500000|2022-08-15 15:15:00|723.44|721.04|720.82|718.42|723.44|721.04|720.35|717.95|0
1660576800000|2022-08-15 15:20:00|720.58|718.18|718.03|715.63|721.77|719.37|716.78|714.38|0
1660577100000|2022-08-15 15:25:00|717.79|715.39|716.6|714.2|719.22|716.82|716.6|714.2|0
1660577400000|2022-08-15 15:30:00|716.13|713.73|714.93|712.53|716.84|714.44|713.98|711.58|0
1660577700000|2022-08-15 15:35:00|714.7|712.3|711.37|708.97|714.93|712.53|711.13|708.73|0
1660578000000|2022-08-15 15:40:00|711.13|708.73|707.33|704.93|712.32|709.92|706.85|704.45|0
1660578300000|2022-08-15 15:45:00|707.09|704.69|701.87|699.47|707.09|704.69|701.87|699.47|0
1660578600000|2022-08-15 15:50:00|701.63|699.23|699.97|697.57|702.34|699.94|698.79|696.39|0
1660578900000|2022-08-15 15:55:00|700.21|697.81|700.68|698.28|701.39|698.99|698.55|696.15|0
1660579200000|2022-08-15 16:00:00|700.21|697.81|699.97|697.57|703.29|700.89|699.97|697.57|0
1660579500000|2022-08-15 16:05:00|699.73|697.33|702.1|699.7|702.1|699.7|699.73|697.33|0
1660579800000|2022-08-15 16:10:00|701.86|699.46|699.73|697.33|701.86|699.46|698.31|695.91|0
1660580100000|2022-08-15 16:15:00|699.97|697.57|699.76|697.36|700.26|697.86|696.65|694.25|0
1660580400000|2022-08-15 16:20:00|699.64|697.24|698.81|696.41|700.94|698.54|698.81|696.41|0
1660580700000|2022-08-15 16:25:00|699.05|696.65|697.15|694.75|699.52|697.12|696.68|694.28|0
1660581000000|2022-08-15 16:30:00|697.39|694.99|694.55|692.15|697.62|695.22|694.55|692.15|0
1660581300000|2022-08-15 16:35:00|694.78|692.38|696.68|694.28|696.68|694.28|694.2|691.8|0
1660581600000|2022-08-15 16:40:00|696.2|693.8|695.02|692.62|697.15|694.75|694.78|692.38|0
1660581900000|2022-08-15 16:45:00|695.26|692.86|696.2|693.8|696.44|694.04|694.55|692.15|0
1660582200000|2022-08-15 16:50:00|695.97|693.57|694.07|691.67|695.97|693.57|693.13|690.73|0
1660582500000|2022-08-15 16:55:00|693.84|691.44|693.01|690.61|694.31|691.91|691.94|689.54|0
1660582800000|2022-08-15 17:00:00|692.89|690.49|695.02|692.62|695.96|693.56|692.65|690.25|0
1660583100000|2022-08-15 17:05:00|694.54|692.14|691.94|689.54|694.54|692.14|691.23|688.83|0
1660583400000|2022-08-15 17:10:00|692.18|689.78|694.78|692.38|694.78|692.38|691.71|689.31|0
1660583700000|2022-08-15 17:15:00|694.54|692.14|696.67|694.27|696.67|694.27|693.83|691.43|0
1660584000000|2022-08-15 17:20:00|696.44|694.04|695.01|692.61|698.09|695.69|694.78|692.38|0
1660584300000|2022-08-15 17:25:00|694.78|692.38|694.78|692.38|695.72|693.32|693.6|691.2|0
1660584600000|2022-08-15 17:30:00|694.54|692.14|696.91|694.51|696.91|694.51|693.83|691.43|0
1660584900000|2022-08-15 17:35:00|696.43|694.03|699.27|696.87|699.27|696.87|695.49|693.09|0
1660585200000|2022-08-15 17:40:00|699.04|696.64|698.8|696.4|699.51|697.11|697.62|695.22|0
1660585500000|2022-08-15 17:45:00|699.04|696.64|696.67|694.27|699.27|696.87|696.43|694.03|0
1660585800000|2022-08-15 17:50:00|696.43|694.03|696.19|693.79|696.9|694.5|695.48|693.08|0
1660586100000|2022-08-15 17:55:00|695.96|693.56|695.25|692.85|696.43|694.03|695.01|692.61|0
1660586400000|2022-08-15 18:00:00|695.48|693.08|696.19|693.79|696.9|694.5|695.25|692.85|0
1660586700000|2022-08-15 18:05:00|696.43|694.03|698.56|696.16|698.8|696.4|695.01|692.61|0
1660587000000|2022-08-15 18:10:00|698.32|695.92|698.09|695.69|699.51|697.11|697.38|694.98|0
1660587300000|2022-08-15 18:15:00|697.85|695.45|695.01|692.61|697.85|695.45|695.01|692.61|0
1660587600000|2022-08-15 18:20:00|694.77|692.37|695.95|693.55|696.9|694.5|694.06|691.66|0
1660587900000|2022-08-15 18:25:00|696.19|693.79|694.77|692.37|697.85|695.45|694.77|692.37|0
1660588200000|2022-08-15 18:30:00|694.53|692.13|693.35|690.95|695.95|693.55|692.17|689.77|0
1660588500000|2022-08-15 18:35:00|693.11|690.71|691.93|689.53|693.59|691.19|691.93|689.53|0
1660588800000|2022-08-15 18:40:00|691.7|689.3|693.35|690.95|694.3|691.9|691.7|689.3|0
1660589100000|2022-08-15 18:45:00|693.59|691.19|691.93|689.53|694.53|692.13|691.93|689.53|0
1660589400000|2022-08-15 18:50:00|692.17|689.77|691.93|689.53|693.59|691.19|691.69|689.29|0
1660589700000|2022-08-15 18:55:00|691.69|689.29|691.93|689.53|692.17|689.77|690.98|688.58|0
1660590000000|2022-08-15 19:00:00|691.69|689.29|692.17|689.77|692.87|690.47|690.51|688.11|0
1660590300000|2022-08-15 19:05:00|691.93|689.53|693.82|691.42|694.29|691.89|691.22|688.82|0
1660590600000|2022-08-15 19:10:00|694.06|691.66|692.87|690.47|694.77|692.37|691.46|689.06|0
1660590900000|2022-08-15 19:15:00|692.64|690.24|690.75|688.35|692.87|690.47|690.27|687.87|0
1660591200000|2022-08-15 19:20:00|690.51|688.11|688.86|686.46|690.75|688.35|688.86|686.46|0
1660591500000|2022-08-15 19:25:00|689.09|686.69|689.33|686.93|691.22|688.82|688.86|686.46|0
1660591800000|2022-08-15 19:30:00|689.56|687.16|689.41|687.01|691.77|689.37|689.33|686.93|0
1660592100000|2022-08-15 19:35:00|689.64|687.24|690.12|687.72|691.06|688.66|689.64|687.24|0
1660592400000|2022-08-15 19:40:00|690.35|687.95|692.24|689.84|692.48|690.08|690.12|687.72|0
1660592700000|2022-08-15 19:45:00|692|689.6|689.41|687.01|692.24|689.84|689.41|687.01|0
1660593000000|2022-08-15 19:50:00|689.88|687.48|693.89|691.49|694.13|691.73|688.93|686.53|0
1660593300000|2022-08-15 19:55:00|694.13|691.73|694.37|691.97|695.31|692.91|692.24|689.84|0
1660593600000|2022-08-15 20:00:00|692.95|690.55|693.89|691.49|694.37|691.97|692.48|690.08|0
1660593900000|2022-08-15 20:05:00|694.02|691.62|694.84|692.44|694.84|692.44|693.42|691.02|0
1660594200000|2022-08-15 20:10:00|694.6|692.2|696.02|693.62|697.68|695.28|694.6|692.2|0
1660594500000|2022-08-15 20:15:00|696.46|693.66|695.75|692.95|696.46|693.66|695.27|692.47|0
1660594800000|2022-08-15 20:20:00|695.51|692.71|696.46|693.66|696.69|693.89|695.27|692.47|0
1660595100000|2022-08-15 20:25:00|696.69|693.89|696.22|693.42|697.64|694.84|695.98|693.18|0
1660595400000|2022-08-15 20:30:00|695.98|693.18|695.51|692.71|695.98|693.18|695.27|692.47|0
1660595700000|2022-08-15 20:35:00|695.27|692.47|695.27|692.47|695.74|692.94|695.16|692.36|0
1660596000000|2022-08-15 20:40:00|695.51|692.71|695.27|692.47|695.87|693.07|695.03|692.23|0
1660596300000|2022-08-15 20:45:00|695.03|692.23|696.22|693.42|696.22|693.42|695.03|692.23|0
1660596600000|2022-08-15 20:50:00|695.98|693.18|697.64|694.84|697.64|694.84|695.98|693.18|0
1660596900000|2022-08-15 20:55:00|697.4|694.6|697.02|694.22|697.64|694.84|696.34|693.54|0
1660597200000|2022-08-15 21:00:00|696.61|693.81|696.68|693.88|697.06|694.26|696.54|693.74|0
1660597500000|2022-08-15 21:05:00|696.43|693.63|696.51|693.71|696.68|693.88|696.22|693.42|0
1660597800000|2022-08-15 21:10:00|696.68|693.88|696.68|693.88|696.78|693.98|696.51|693.71|0
1660598100000|2022-08-15 21:15:00|696.71|693.91|696.68|693.88|696.74|693.94|696.68|693.88|0
1660598400000|2022-08-15 21:20:00|696.74|693.94|696.64|693.84|696.74|693.94|696.57|693.77|0
1660598700000|2022-08-15 21:25:00|696.61|693.81|696.57|693.77|696.64|693.84|696.57|693.77|0
1660599000000|2022-08-15 21:30:00|696.61|693.81|697.09|694.29|697.09|694.29|696.61|693.81|0
1660599300000|2022-08-15 21:35:00|697.01|694.21|697.01|694.21|697.01|694.21|697.01|694.21|0
1660599600000|2022-08-15 21:40:00|696.88|694.08|696.71|693.91|696.88|694.08|696.71|693.91|0
1660599900000|2022-08-15 21:45:00|696.67|693.87|696.63|693.83|696.67|693.87|696.63|693.83|0
1660600200000|2022-08-15 21:50:00|696.67|693.87|696.8|694|696.84|694.04|696.67|693.87|0
1660600500000|2022-08-15 21:55:00|696.78|693.98|696.78|693.98|696.98|694.18|696.71|693.91|0
1660600800000|2022-08-15 22:00:00|697.04|694.24|697.86|695.06|699.05|696.25|697.04|694.24|0
1660601100000|2022-08-15 22:05:00|698.1|695.3|698.81|696.01|698.81|696.01|698.1|695.3|0
1660601400000|2022-08-15 22:10:00|698.57|695.77|697.86|695.06|698.81|696.01|697.86|695.06|0
1660601700000|2022-08-15 22:15:00|697.63|694.83|697.86|695.06|698.34|695.54|697.63|694.83|0
1660602000000|2022-08-15 22:20:00|698.1|695.3|698.1|695.3|698.34|695.54|697.86|695.06|0
1660602300000|2022-08-15 22:25:00|698.33|695.53|698.1|695.3|698.57|695.77|697.86|695.06|0
1660602600000|2022-08-15 22:30:00|697.86|695.06|697.62|694.82|697.86|695.06|697.39|694.59|0
1660602900000|2022-08-15 22:35:00|697.39|694.59|697.62|694.82|697.62|694.82|697.39|694.59|0
1660603200000|2022-08-15 22:40:00|697.39|694.59|698.33|695.53|698.33|695.53|697.39|694.59|0
1660603500000|2022-08-15 22:45:00|698.1|695.3|698.33|695.53|698.57|695.77|698.1|695.3|0
1660603800000|2022-08-15 22:50:00|698.1|695.3|699.04|696.24|699.17|696.37|698.09|695.29|0
1660604100000|2022-08-15 22:55:00|698.8|696|698.57|695.77|698.8|696|698.33|695.53|0
1660604400000|2022-08-15 23:00:00|698.33|695.53|698.8|696|699.28|696.48|698.09|695.29|0
1660604700000|2022-08-15 23:05:00|698.57|695.77|698.09|695.29|699.04|696.24|697.86|695.06|0
1660605000000|2022-08-15 23:10:00|698.33|695.53|698.33|695.53|698.57|695.77|697.98|695.18|0
1660605300000|2022-08-15 23:15:00|698.09|695.29|698.09|695.29|698.33|695.53|698.09|695.29|0
1660605600000|2022-08-15 23:20:00|698.33|695.53|698.33|695.53|698.56|695.76|698.09|695.29|0
1660605900000|2022-08-15 23:25:00|698.56|695.76|698.56|695.76|698.8|696|698.56|695.76|0
1660606200000|2022-08-15 23:30:00|698.8|696|698.09|695.29|698.8|696|698.09|695.29|0
1660606500000|2022-08-15 23:35:00|698.33|695.53|698.56|695.76|698.56|695.76|698.09|695.29|0
1660606800000|2022-08-15 23:40:00|698.33|695.53|698.09|695.29|698.56|695.76|697.85|695.05|0
1660607100000|2022-08-15 23:45:00|697.97|695.17|696.9|694.1|698.33|695.53|696.67|693.87|0
1660607400000|2022-08-15 23:50:00|696.67|693.87|695.48|692.68|696.67|693.87|695.25|692.45|0
1660607700000|2022-08-15 23:55:00|695.61|692.81|696.9|694.1|696.9|694.1|695.25|692.45|0
1660608000000|2022-08-16 00:00:00|697.38|694.58|699.87|697.07|701.4|698.6|697.38|694.58|0
1660608300000|2022-08-16 00:05:00|699.27|696.47|699.03|696.23|700.1|697.3|698.8|696|0
1660608600000|2022-08-16 00:10:00|699.27|696.47|699.74|696.94|699.98|697.18|698.56|695.76|0
1660608900000|2022-08-16 00:15:00|700.22|697.42|700.22|697.42|701.16|698.36|699.98|697.18|0
1660609200000|2022-08-16 00:20:00|700.45|697.65|700.69|697.89|701.4|698.6|700.22|697.42|0
1660609500000|2022-08-16 00:25:00|700.45|697.65|701.29|698.49|701.29|698.49|699.98|697.18|0
1660609800000|2022-08-16 00:30:00|701.16|698.36|700.21|697.41|701.4|698.6|699.5|696.7|0
1660610100000|2022-08-16 00:35:00|700.1|697.3|699.63|696.83|700.45|697.65|699.5|696.7|0
1660610400000|2022-08-16 00:40:00|699.5|696.7|699.39|696.59|699.74|696.94|698.79|695.99|0
1660610700000|2022-08-16 00:45:00|699.27|696.47|699.5|696.7|699.74|696.94|698.79|695.99|0
1660611000000|2022-08-16 00:50:00|699.26|696.46|699.26|696.46|699.5|696.7|699.03|696.23|0
1660611300000|2022-08-16 00:55:00|699.03|696.23|699.97|697.17|700.21|697.41|699.03|696.23|0
1660611600000|2022-08-16 01:00:00|699.74|696.94|699.74|696.94|699.74|696.94|698.79|695.99|0
1660611900000|2022-08-16 01:05:00|699.5|696.7|699.74|696.94|699.86|697.06|698.32|695.52|0
1660612200000|2022-08-16 01:10:00|699.39|696.59|699.5|696.7|699.74|696.94|698.79|695.99|0
1660612500000|2022-08-16 01:15:00|699.26|696.46|701.39|698.59|701.39|698.59|699.15|696.35|0
1660612800000|2022-08-16 01:20:00|701.04|698.24|704|701.2|704|701.2|700.68|697.88|0
1660613100000|2022-08-16 01:25:00|703.76|700.96|703.05|700.25|704|701.2|703.05|700.25|0
1660613400000|2022-08-16 01:30:00|702.58|699.78|700.09|697.29|703.29|700.49|699.5|696.7|0
1660613700000|2022-08-16 01:35:00|699.97|697.17|699.97|697.17|701.15|698.35|699.97|697.17|0
1660614000000|2022-08-16 01:40:00|700.21|697.41|700.57|697.77|700.92|698.12|699.26|696.46|0
1660614300000|2022-08-16 01:45:00|700.44|697.64|699.49|696.69|700.44|697.64|698.78|695.98|0
1660614600000|2022-08-16 01:50:00|699.73|696.93|699.49|696.69|699.73|696.93|699.02|696.22|0
1660614900000|2022-08-16 01:55:00|699.26|696.46|698.55|695.75|699.49|696.69|698.31|695.51|0
1660615200000|2022-08-16 02:00:00|699.02|696.22|697.36|694.56|699.26|696.46|697.36|694.56|0
1660615500000|2022-08-16 02:05:00|697.13|694.33|696.18|693.38|697.6|694.8|695.23|692.43|0
1660615800000|2022-08-16 02:10:00|695.94|693.14|696.65|693.85|696.89|694.09|695.94|693.14|0
1660616100000|2022-08-16 02:15:00|696.89|694.09|696.41|693.61|697.12|694.32|696.41|693.61|0
1660616400000|2022-08-16 02:20:00|696.65|693.85|697.36|694.56|697.6|694.8|696.65|693.85|0
1660616700000|2022-08-16 02:25:00|697.12|694.32|697.12|694.32|697.36|694.56|696.65|693.85|0
1660617000000|2022-08-16 02:30:00|696.89|694.09|696.65|693.85|697.12|694.32|696.41|693.61|0
1660617300000|2022-08-16 02:35:00|696.53|693.73|697.83|695.03|698.3|695.5|696.17|693.37|0
1660617600000|2022-08-16 02:40:00|697.72|694.92|697.36|694.56|697.83|695.03|697.12|694.32|0
1660617900000|2022-08-16 02:45:00|697.12|694.32|695.46|692.66|697.48|694.68|695.23|692.43|0
1660618200000|2022-08-16 02:50:00|695.23|692.43|693.81|691.01|695.23|692.43|691.92|689.12|0
1660618500000|2022-08-16 02:55:00|694.04|691.24|693.81|691.01|694.75|691.95|693.81|691.01|0
1660618800000|2022-08-16 03:00:00|694.04|691.24|694.52|691.72|694.75|691.95|693.81|691.01|0
1660619100000|2022-08-16 03:05:00|694.28|691.48|694.28|691.48|694.75|691.95|694.04|691.24|0
1660619400000|2022-08-16 03:10:00|694.51|691.71|695.7|692.9|695.7|692.9|694.51|691.71|0
1660619700000|2022-08-16 03:15:00|695.58|692.78|697.12|694.32|697.12|694.32|695.46|692.66|0
1660620000000|2022-08-16 03:20:00|696.88|694.08|696.41|693.61|697.12|694.32|696.41|693.61|0
1660620300000|2022-08-16 03:25:00|696.53|693.73|696.41|693.61|696.64|693.84|695.93|693.13|0
1660620600000|2022-08-16 03:30:00|696.17|693.37|696.64|693.84|696.64|693.84|695.93|693.13|0
1660620900000|2022-08-16 03:35:00|696.88|694.08|697.35|694.55|697.35|694.55|696.88|694.08|0
1660621200000|2022-08-16 03:40:00|697.59|694.79|698.53|695.73|698.77|695.97|696.64|693.84|0
1660621500000|2022-08-16 03:45:00|698.77|695.97|698.3|695.5|698.77|695.97|698.06|695.26|0
1660621800000|2022-08-16 03:50:00|698.06|695.26|697.59|694.79|698.06|695.26|697.35|694.55|0
1660622100000|2022-08-16 03:55:00|697.82|695.02|698.06|695.26|698.06|695.26|697.59|694.79|0
1660622400000|2022-08-16 04:00:00|697.82|695.02|697.35|694.55|698.06|695.26|697.35|694.55|0
1660622700000|2022-08-16 04:05:00|697.58|694.78|698.29|695.49|698.29|695.49|696.87|694.07|0
1660623000000|2022-08-16 04:10:00|698.06|695.26|698.06|695.26|698.06|695.26|697.82|695.02|0
1660623300000|2022-08-16 04:15:00|697.58|694.78|698.06|695.26|698.06|695.26|697.58|694.78|0
1660623600000|2022-08-16 04:20:00|698.29|695.49|698.29|695.49|698.53|695.73|698.06|695.26|0
1660623900000|2022-08-16 04:25:00|698.06|695.26|698.06|695.26|698.29|695.49|697.82|695.02|0
1660624200000|2022-08-16 04:30:00|698.05|695.25|697.58|694.78|698.29|695.49|697.58|694.78|0
1660624500000|2022-08-16 04:35:00|697.82|695.02|697.11|694.31|697.82|695.02|697.11|694.31|0
1660624800000|2022-08-16 04:40:00|697.23|694.43|696.87|694.07|697.34|694.54|696.87|694.07|0
1660625100000|2022-08-16 04:45:00|696.63|693.83|696.87|694.07|697.11|694.31|696.63|693.83|0
1660625400000|2022-08-16 04:50:00|696.63|693.83|696.4|693.6|696.87|694.07|696.4|693.6|0
1660625700000|2022-08-16 04:55:00|696.63|693.83|696.63|693.83|696.87|694.07|696.04|693.24|0
1660626000000|2022-08-16 05:00:00|696.39|693.59|697.34|694.54|697.34|694.54|696.28|693.48|0
1660626300000|2022-08-16 05:05:00|697.46|694.66|698.29|695.49|699|696.2|697.46|694.66|0
1660626600000|2022-08-16 05:10:00|698.52|695.72|699.47|696.67|699.71|696.91|698.52|695.72|0
1660626900000|2022-08-16 05:15:00|699.23|696.43|699.12|696.32|700.18|697.38|699.12|696.32|0
1660627200000|2022-08-16 05:20:00|699|696.2|700.18|697.38|700.18|697.38|698.88|696.08|0
1660627500000|2022-08-16 05:25:00|699.94|697.14|699.94|697.14|700.42|697.62|699.47|696.67|0
1660627800000|2022-08-16 05:30:00|700.18|697.38|699.23|696.43|700.18|697.38|699.23|696.43|0
1660628100000|2022-08-16 05:35:00|699.47|696.67|698.99|696.19|699.71|696.91|698.52|695.72|0
1660628400000|2022-08-16 05:40:00|698.76|695.96|697.81|695.01|698.76|695.96|697.81|695.01|0
1660628700000|2022-08-16 05:45:00|698.05|695.25|698.05|695.25|698.28|695.48|697.81|695.01|0
1660629000000|2022-08-16 05:50:00|697.81|695.01|697.33|694.53|697.81|695.01|697.1|694.3|0
1660629300000|2022-08-16 05:55:00|697.1|694.3|695.91|693.11|697.57|694.77|695.44|692.64|0
1660629600000|2022-08-16 06:00:00|696.15|693.35|697.1|694.3|698.04|695.24|695.91|693.11|0
1660629900000|2022-08-16 06:05:00|697.33|694.53|698.28|695.48|698.28|695.48|697.33|694.53|0
1660630200000|2022-08-16 06:10:00|698.52|695.72|699.46|696.66|700.17|697.37|698.52|695.72|0
1660630500000|2022-08-16 06:15:00|699.7|696.9|699.46|696.66|699.94|697.14|699.23|696.43|0
1660630800000|2022-08-16 06:20:00|699.59|696.79|699.62|696.82|700.65|697.85|699.23|696.43|0
1660631100000|2022-08-16 06:25:00|699.86|697.06|700.1|697.3|700.81|698.01|699.62|696.82|0
1660631400000|2022-08-16 06:30:00|700.33|697.53|701.28|698.48|701.99|699.19|700.1|697.3|0
1660631700000|2022-08-16 06:35:00|701.04|698.24|701.04|698.24|701.99|699.19|701.04|698.24|0
1660632000000|2022-08-16 06:40:00|701.28|698.48|700.81|698.01|701.75|698.95|700.33|697.53|0
1660632300000|2022-08-16 06:45:00|701.04|698.24|700.33|697.53|701.4|698.6|700.33|697.53|0
1660632600000|2022-08-16 06:50:00|700.45|697.65|700.57|697.77|700.8|698|699.86|697.06|0
1660632900000|2022-08-16 06:55:00|700.33|697.53|702.46|699.66|702.46|699.66|700.33|697.53|0
1660633200000|2022-08-16 07:00:00|702.23|699.43|703.3|700.5|705.07|702.27|702.23|699.43|0
1660633500000|2022-08-16 07:05:00|702.97|700.57|705.59|703.19|705.82|703.42|702.26|699.86|0
1660633800000|2022-08-16 07:10:00|705.82|703.42|704.87|702.47|705.82|703.42|704.4|702|0
1660634100000|2022-08-16 07:15:00|704.64|702.24|704.87|702.47|705.82|703.42|704.4|702|0
1660634400000|2022-08-16 07:20:00|704.63|702.23|703.92|701.52|705.11|702.71|702.74|700.34|0
1660634700000|2022-08-16 07:25:00|703.68|701.28|703.68|701.28|704.16|701.76|703.21|700.81|0
1660635000000|2022-08-16 07:30:00|703.45|701.05|701.55|699.15|703.68|701.28|701.43|699.03|0
1660635300000|2022-08-16 07:35:00|701.79|699.39|702.97|700.57|703.45|701.05|701.55|699.15|0
1660635600000|2022-08-16 07:40:00|703.21|700.81|704.63|702.23|705.11|702.71|703.21|700.81|0
1660635900000|2022-08-16 07:45:00|704.76|702.36|701.31|698.91|704.76|702.36|701.31|698.91|0
1660636200000|2022-08-16 07:50:00|701.55|699.15|700.36|697.96|701.55|699.15|699.89|697.49|0
1660636500000|2022-08-16 07:55:00|700.12|697.72|698.46|696.06|700.72|698.32|698.23|695.83|0
1660636800000|2022-08-16 08:00:00|698.23|695.83|698.82|696.42|699.41|697.01|697.75|695.35|0
1660637100000|2022-08-16 08:05:00|698.94|696.54|696.8|694.4|700.36|697.96|696.33|693.93|0
1660637400000|2022-08-16 08:10:00|696.33|693.93|696.8|694.4|697.28|694.88|695.62|693.22|0
1660637700000|2022-08-16 08:15:00|696.93|694.53|697.99|695.59|698.22|695.82|696.57|694.17|0
1660638000000|2022-08-16 08:20:00|698.22|695.82|697.04|694.64|698.7|696.3|697.04|694.64|0
1660638300000|2022-08-16 08:25:00|696.8|694.4|696.09|693.69|696.8|694.4|694.67|692.27|0
1660638600000|2022-08-16 08:30:00|695.62|693.22|695.85|693.45|697.04|694.64|695.62|693.22|0
1660638900000|2022-08-16 08:35:00|696.33|693.93|693.25|690.85|696.33|693.93|693.01|690.61|0
1660639200000|2022-08-16 08:40:00|693.49|691.09|694.67|692.27|695.14|692.74|692.66|690.26|0
1660639500000|2022-08-16 08:45:00|694.91|692.51|696.69|694.29|696.8|694.4|694.91|692.51|0
1660639800000|2022-08-16 08:50:00|696.8|694.4|696.33|693.93|696.8|694.4|694.9|692.5|0
1660640100000|2022-08-16 08:55:00|696.45|694.05|695.85|693.45|696.8|694.4|695.85|693.45|0
1660640400000|2022-08-16 09:00:00|695.74|693.34|698.58|696.18|698.69|696.29|695.26|692.86|0
1660640700000|2022-08-16 09:05:00|698.46|696.06|699.88|697.48|700.11|697.71|697.51|695.11|0
1660641000000|2022-08-16 09:10:00|700.11|697.71|700.59|698.19|701.06|698.66|699.64|697.24|0
1660641300000|2022-08-16 09:15:00|700.83|698.43|700.11|697.71|701.06|698.66|699.17|696.77|0
1660641600000|2022-08-16 09:20:00|700.35|697.95|700.35|697.95|700.82|698.42|699.4|697|0
1660641900000|2022-08-16 09:25:00|699.88|697.48|700.11|697.71|700.11|697.71|698.45|696.05|0
1660642200000|2022-08-16 09:30:00|699.88|697.48|702.25|699.85|702.72|700.32|699.64|697.24|0
1660642500000|2022-08-16 09:35:00|701.77|699.37|701.53|699.13|702.96|700.56|701.3|698.9|0
1660642800000|2022-08-16 09:40:00|701.42|699.02|701.06|698.66|702.48|700.08|700.59|698.19|0
1660643100000|2022-08-16 09:45:00|700.82|698.42|700.58|698.18|701.3|698.9|700.58|698.18|0
1660643400000|2022-08-16 09:50:00|700.71|698.31|700.11|697.71|701.3|698.9|699.76|697.36|0
1660643700000|2022-08-16 09:55:00|699.87|697.47|699.4|697|700.58|698.18|699.4|697|0
1660644000000|2022-08-16 10:00:00|699.63|697.23|699.87|697.47|701.18|698.78|699.63|697.23|0
1660644300000|2022-08-16 10:05:00|699.63|697.23|700.82|698.42|700.82|698.42|699.4|697|0
1660644600000|2022-08-16 10:10:00|701.06|698.66|702.48|700.08|702.95|700.55|700.47|698.07|0
1660644900000|2022-08-16 10:15:00|702.72|700.32|702.24|699.84|703.67|701.27|701.29|698.89|0
1660645200000|2022-08-16 10:20:00|701.53|699.13|700.11|697.71|701.77|699.37|699.87|697.47|0
1660645500000|2022-08-16 10:25:00|699.87|697.47|701.77|699.37|701.77|699.37|699.63|697.23|0
1660645800000|2022-08-16 10:30:00|701.53|699.13|701.53|699.13|702.24|699.84|700.82|698.42|0
1660646100000|2022-08-16 10:35:00|701.65|699.25|702.24|699.84|703.19|700.79|701.53|699.13|0
1660646400000|2022-08-16 10:40:00|702.12|699.72|702.48|700.08|704.14|701.74|702|699.6|0
1660646700000|2022-08-16 10:45:00|702.95|700.55|702.95|700.55|703.19|700.79|702|699.6|0
1660647000000|2022-08-16 10:50:00|702.71|700.31|701.76|699.36|702.95|700.55|701.65|699.25|0
1660647300000|2022-08-16 10:55:00|701.89|699.49|702.12|699.72|702.47|700.07|701.05|698.65|0
1660647600000|2022-08-16 11:00:00|702.24|699.84|700.1|697.7|703.66|701.26|699.86|697.46|0
1660647900000|2022-08-16 11:05:00|700.34|697.94|698.44|696.04|700.46|698.06|698.2|695.8|0
1660648200000|2022-08-16 11:10:00|698.68|696.28|698.2|695.8|698.68|696.28|697.49|695.09|0
1660648500000|2022-08-16 11:15:00|698.44|696.04|697.97|695.57|698.68|696.28|697.85|695.45|0
1660648800000|2022-08-16 11:20:00|698.09|695.69|697.73|695.33|698.09|695.69|697.02|694.62|0
1660649100000|2022-08-16 11:25:00|698.44|696.04|696.07|693.67|698.44|696.04|695.96|693.56|0
1660649400000|2022-08-16 11:30:00|695.96|693.56|695.83|693.43|696.9|694.5|695.6|693.2|0
1660649700000|2022-08-16 11:35:00|696.07|693.67|695.36|692.96|696.07|693.67|694.89|692.49|0
1660650000000|2022-08-16 11:40:00|695.83|693.43|696.19|693.79|697.49|695.09|695.83|693.43|0
1660650300000|2022-08-16 11:45:00|696.31|693.91|697.02|694.62|697.02|694.62|696.07|693.67|0
1660650600000|2022-08-16 11:50:00|696.78|694.38|696.07|693.67|697.25|694.85|695.83|693.43|0
1660650900000|2022-08-16 11:55:00|695.83|693.43|696.3|693.9|696.54|694.14|695.59|693.19|0
1660651200000|2022-08-16 12:00:00|696.54|694.14|697.25|694.85|698.08|695.68|696.3|693.9|0
1660651500000|2022-08-16 12:05:00|697.01|694.61|697.01|694.61|697.72|695.32|697.01|694.61|0
1660651800000|2022-08-16 12:10:00|696.54|694.14|695.12|692.72|696.78|694.38|694.17|691.77|0
1660652100000|2022-08-16 12:15:00|694.88|692.48|695.12|692.72|695.35|692.95|693.93|691.53|0
1660652400000|2022-08-16 12:20:00|695.35|692.95|697.01|694.61|697.25|694.85|695.12|692.72|0
1660652700000|2022-08-16 12:25:00|696.9|694.5|696.77|694.37|697.72|695.32|696.77|694.37|0
1660653000000|2022-08-16 12:30:00|696.66|694.26|699.62|697.22|701.04|698.64|696.3|693.9|0
1660653300000|2022-08-16 12:35:00|699.74|697.34|700.33|697.93|700.33|697.93|698.91|696.51|0
1660653600000|2022-08-16 12:40:00|700.21|697.81|700.56|698.16|701.75|699.35|699.85|697.45|0
1660653900000|2022-08-16 12:45:00|700.8|698.4|702.96|700.56|703.41|701.01|700.56|698.16|0
1660654200000|2022-08-16 12:50:00|703.2|700.8|705.22|702.82|707.23|704.83|702.96|700.56|0
1660654500000|2022-08-16 12:55:00|705.57|703.17|703.67|701.27|705.81|703.41|703.43|701.03|0
1660654800000|2022-08-16 13:00:00|703.43|701.03|702.72|700.32|704.38|701.98|702.49|700.09|0
1660655100000|2022-08-16 13:05:00|702.49|700.09|702.25|699.85|704.14|701.74|702.25|699.85|0
1660655400000|2022-08-16 13:10:00|702.72|700.32|702.84|700.44|704.38|701.98|702.48|700.08|0
1660655700000|2022-08-16 13:15:00|702.72|700.32|703.43|701.03|704.62|702.22|702.01|699.61|0
1660656000000|2022-08-16 13:20:00|703.67|701.27|704.85|702.45|705.57|703.17|703.32|700.92|0
1660656300000|2022-08-16 13:25:00|705.09|702.69|704.85|702.45|705.56|703.16|703.67|701.27|0
1660656600000|2022-08-16 13:30:00|704.62|702.22|697.98|695.58|704.62|702.22|695.85|693.45|0
1660656900000|2022-08-16 13:35:00|697.87|695.47|697.04|694.64|699.64|697.24|694.2|691.8|0
1660657200000|2022-08-16 13:40:00|697.27|694.87|699.16|696.76|699.87|697.47|696.09|693.69|0
1660657500000|2022-08-16 13:45:00|699.4|697|702.01|699.61|702.24|699.84|696.8|694.4|0
1660657800000|2022-08-16 13:50:00|702.48|700.08|700.35|697.95|703.9|701.5|699.4|697|0
1660658100000|2022-08-16 13:55:00|700.58|698.18|697.51|695.11|700.82|698.42|695.61|693.21|0
1660658400000|2022-08-16 14:00:00|697.98|695.58|702.24|699.84|706.51|704.11|697.63|695.23|0
1660658700000|2022-08-16 14:05:00|702.48|700.08|701.53|699.13|703.66|701.26|699.87|697.47|0
1660659000000|2022-08-16 14:10:00|701.77|699.37|699.91|697.51|702.24|699.84|697.07|694.67|0
1660659300000|2022-08-16 14:15:00|700.14|697.74|700.99|698.59|703.93|701.53|699.81|697.41|0
1660659600000|2022-08-16 14:20:00|701.23|698.83|699.81|697.41|701.94|699.54|698.15|695.75|0
1660659900000|2022-08-16 14:25:00|700.28|697.88|703.6|701.2|704.55|702.15|700.28|697.88|0
1660660200000|2022-08-16 14:30:00|703.84|701.44|711.2|708.8|711.91|709.51|703.84|701.44|0
1660660500000|2022-08-16 14:35:00|711.43|709.03|710.6|708.2|711.67|709.27|708.22|705.82|0
1660660800000|2022-08-16 14:40:00|710.36|707.96|705.14|702.74|711.31|708.91|704.43|702.03|0
1660661100000|2022-08-16 14:45:00|704.91|702.51|703.49|701.09|706.56|704.16|703.01|700.61|0
1660661400000|2022-08-16 14:50:00|703.72|701.32|703.72|701.32|704.43|702.03|701.59|699.19|0
1660661700000|2022-08-16 14:55:00|703.49|701.09|706.56|704.16|707.75|705.35|703.01|700.61|0
1660662000000|2022-08-16 15:00:00|706.8|704.4|706.56|704.16|707.04|704.64|703.01|700.61|0
1660662300000|2022-08-16 15:05:00|706.8|704.4|704.43|702.03|706.8|704.4|701.83|699.43|0
1660662600000|2022-08-16 15:10:00|704.19|701.79|695.92|693.52|704.19|701.79|695.68|693.28|0
1660662900000|2022-08-16 15:15:00|695.68|693.28|690.72|688.32|696.15|693.75|690.72|688.32|0
1660663200000|2022-08-16 15:20:00|690.49|688.09|693.14|690.74|693.38|690.98|690.28|687.88|0
1660663500000|2022-08-16 15:25:00|693.38|690.98|690.06|687.66|693.85|691.45|689.11|686.71|0
1660663800000|2022-08-16 15:30:00|690.3|687.9|688.4|686|691.24|688.84|685.33|682.93|0
1660664100000|2022-08-16 15:35:00|688.64|686.24|686.75|684.35|689.11|686.71|686.27|683.87|0
1660664400000|2022-08-16 15:40:00|686.27|683.87|686.51|684.11|688.4|686|686.04|683.64|0
1660664700000|2022-08-16 15:45:00|686.63|684.23|684.74|682.34|687.69|685.29|683.67|681.27|0
1660665000000|2022-08-16 15:50:00|684.5|682.1|680.72|678.32|684.98|682.58|680.72|678.32|0
1660665300000|2022-08-16 15:55:00|680.96|678.56|679.78|677.38|682.14|679.74|678.12|675.72|0
1660665600000|2022-08-16 16:00:00|680.01|677.61|681.43|679.03|681.66|679.26|679.54|677.14|0
1660665900000|2022-08-16 16:05:00|680.96|678.56|682.14|679.74|682.37|679.97|680.01|677.61|0
1660666200000|2022-08-16 16:10:00|681.9|679.5|679.3|676.9|681.9|679.5|679.07|676.67|0
1660666500000|2022-08-16 16:15:00|679.54|677.14|677.18|674.78|679.54|677.14|676.71|674.31|0
1660666800000|2022-08-16 16:20:00|677.65|675.25|678.59|676.19|680.24|677.84|677.65|675.25|0
1660667100000|2022-08-16 16:25:00|678.83|676.43|681.42|679.02|681.66|679.26|678.59|676.19|0
1660667400000|2022-08-16 16:30:00|681.66|679.26|680.48|678.08|681.9|679.5|679.06|676.66|0
1660667700000|2022-08-16 16:35:00|680.24|677.84|680.95|678.55|681.19|678.79|679.3|676.9|0
1660668000000|2022-08-16 16:40:00|681.19|678.79|684.02|681.62|684.5|682.1|680.48|678.08|0
1660668300000|2022-08-16 16:45:00|684.26|681.86|683.79|681.39|684.73|682.33|683.08|680.68|0
1660668600000|2022-08-16 16:50:00|683.55|681.15|683.69|681.29|684.97|682.57|682.38|679.98|0
1660668900000|2022-08-16 16:55:00|683.57|681.17|683.09|680.69|684.04|681.64|682.38|679.98|0
1660669200000|2022-08-16 17:00:00|682.86|680.46|682.15|679.75|684.28|681.88|682.15|679.75|0
1660669500000|2022-08-16 17:05:00|682.38|679.98|678.83|676.43|682.62|680.22|678.83|676.43|0
1660669800000|2022-08-16 17:10:00|679.07|676.67|679.07|676.67|679.78|677.38|678.13|675.73|0
1660670100000|2022-08-16 17:15:00|679.31|676.91|679.07|676.67|679.31|676.91|677.65|675.25|0
1660670400000|2022-08-16 17:20:00|679.31|676.91|677.18|674.78|679.78|677.38|676.94|674.54|0
1660670700000|2022-08-16 17:25:00|676.94|674.54|678.36|675.96|678.6|676.2|676.71|674.31|0
1660671000000|2022-08-16 17:30:00|678.12|675.72|677.18|674.78|679.07|676.67|677.18|674.78|0
1660671300000|2022-08-16 17:35:00|677.41|675.01|673.64|671.24|677.65|675.25|673.17|670.77|0
1660671600000|2022-08-16 17:40:00|673.4|671|674.34|671.94|674.82|672.42|673.4|671|0
1660671900000|2022-08-16 17:45:00|674.11|671.71|673.4|671|674.34|671.94|673.29|670.89|0
1660672200000|2022-08-16 17:50:00|673.64|671.24|672.46|670.06|673.87|671.47|671.75|669.35|0
1660672500000|2022-08-16 17:55:00|672.69|670.29|671.98|669.58|673.64|671.24|671.04|668.64|0
1660672800000|2022-08-16 18:00:00|672.22|669.82|671.28|668.88|673.16|670.76|669.39|666.99|0
1660673100000|2022-08-16 18:05:00|671.04|668.64|667.27|664.87|671.04|668.64|667.27|664.87|0
1660673400000|2022-08-16 18:10:00|667.51|665.11|667.03|664.63|667.51|665.11|665.15|662.75|0
1660673700000|2022-08-16 18:15:00|666.8|664.4|666.61|664.21|667.03|664.63|665.43|663.03|0
1660674000000|2022-08-16 18:20:00|666.38|663.98|667.79|665.39|668.26|665.86|665.67|663.27|0
1660674300000|2022-08-16 18:25:00|667.55|665.15|669.67|667.27|671.32|668.92|667.32|664.92|0
1660674600000|2022-08-16 18:30:00|669.91|667.51|675.09|672.69|675.09|672.69|669.67|667.27|0
1660674900000|2022-08-16 18:35:00|675.56|673.16|685.25|682.85|685.73|683.33|674.86|672.46|0
1660675200000|2022-08-16 18:40:00|684.78|682.38|688.57|686.17|690.47|688.07|684.31|681.91|0
1660675500000|2022-08-16 18:45:00|689.17|686.77|695.45|692.57|699.02|696.14|689.17|686.77|0
1660675800000|2022-08-16 18:50:00|695.69|692.81|695.78|692.9|697.83|694.95|694.12|691.24|0
1660676100000|2022-08-16 18:55:00|696.02|693.14|690.57|687.69|696.02|693.14|689.62|686.74|0
1660676400000|2022-08-16 19:00:00|691.28|688.4|696.73|693.85|697.44|694.56|691.28|688.4|0
1660676700000|2022-08-16 19:05:00|696.49|693.61|692.93|690.05|696.73|693.85|690.8|687.92|0
1660677000000|2022-08-16 19:10:00|693.64|690.76|692.7|689.82|695.3|692.42|692.46|689.58|0
1660677300000|2022-08-16 19:15:00|692.93|690.05|690.8|687.92|695.07|692.19|690.8|687.92|0
1660677600000|2022-08-16 19:20:00|691.04|688.16|688.43|685.55|692.93|690.05|688.2|685.32|0
1660677900000|2022-08-16 19:25:00|688.2|685.32|686.78|683.9|689.14|686.26|685.6|682.72|0
1660678200000|2022-08-16 19:30:00|686.54|683.66|684.18|681.3|687.01|684.13|683.47|680.59|0
1660678500000|2022-08-16 19:35:00|683.94|681.06|685.12|682.72|685.83|682.95|683.23|680.35|0
1660678800000|2022-08-16 19:40:00|684.88|682.48|684.12|681.72|686.54|684.14|682.99|680.59|0
1660679100000|2022-08-16 19:45:00|684.36|681.96|678.68|676.28|684.36|681.96|677.73|675.33|0
1660679400000|2022-08-16 19:50:00|677.97|675.57|681.75|679.35|682.23|679.83|677.73|675.33|0
1660679700000|2022-08-16 19:55:00|681.28|678.88|684.36|681.96|685.54|683.14|681.28|678.88|0
1660680000000|2022-08-16 20:00:00|684.59|682.19|686.73|684.33|687.44|685.04|684.59|682.19|0
1660680300000|2022-08-16 20:05:00|686.96|684.56|686.96|684.56|686.96|684.56|686.02|683.62|0
1660680600000|2022-08-16 20:10:00|686.73|684.33|687.91|685.51|687.91|685.51|686.25|683.85|0
1660680900000|2022-08-16 20:15:00|688.35|685.55|687.64|684.84|688.95|686.15|687.4|684.6|0
1660681200000|2022-08-16 20:20:00|687.4|684.6|687.4|684.6|687.64|684.84|687.16|684.36|0
1660681500000|2022-08-16 20:25:00|687.64|684.84|688.11|685.31|688.11|685.31|687.4|684.6|0
1660681800000|2022-08-16 20:30:00|687.87|685.07|686.69|683.89|687.87|685.07|686.69|683.89|0
1660682100000|2022-08-16 20:35:00|686.45|683.65|685.03|682.23|686.45|683.65|684.79|681.99|0
1660682400000|2022-08-16 20:40:00|684.79|681.99|684.79|681.99|685.03|682.23|684.79|681.99|0
1660682700000|2022-08-16 20:45:00|684.55|681.75|683.6|680.8|684.55|681.75|683.37|680.57|0
1660683000000|2022-08-16 20:50:00|683.49|680.69|681.47|678.67|683.49|680.69|681.47|678.67|0
1660683300000|2022-08-16 20:55:00|681.24|678.44|681.54|678.74|681.6|678.8|681.24|678.44|0
1660683600000|2022-08-16 21:00:00|681.85|679.05|681.75|678.95|681.95|679.15|681.75|678.95|0
1660683900000|2022-08-16 21:05:00|681.77|678.97|681.95|679.15|681.98|679.18|681.77|678.97|0
1660684200000|2022-08-16 21:10:00|681.92|679.12|682.02|679.22|682.02|679.22|681.88|679.08|0
1660684500000|2022-08-16 21:15:00|682.09|679.29|682.61|679.81|682.83|680.03|682.09|679.29|0
1660684800000|2022-08-16 21:20:00|682.47|679.67|682.51|679.71|682.51|679.71|682.37|679.57|0
1660685100000|2022-08-16 21:25:00|682.37|679.57|682.16|679.36|682.37|679.57|682.13|679.33|0
1660685400000|2022-08-16 21:30:00|682.13|679.33|682.16|679.36|682.16|679.36|682.13|679.33|0
1660685700000|2022-08-16 21:35:00|681.88|679.08|682.26|679.46|682.43|679.63|681.88|679.08|0
1660686000000|2022-08-16 21:40:00|682.23|679.43|681.98|679.18|682.3|679.5|681.95|679.15|0
1660686300000|2022-08-16 21:45:00|682.08|679.28|681.95|679.15|682.08|679.28|681.85|679.05|0
1660686600000|2022-08-16 21:50:00|682.02|679.22|682.01|679.21|682.02|679.22|681.95|679.15|0
1660686900000|2022-08-16 21:55:00|681.98|679.18|682.05|679.25|682.05|679.25|681.95|679.15|0
1660687200000|2022-08-16 22:00:00|682.54|679.74|685.25|682.45|685.38|682.58|682.54|679.74|0
1660687500000|2022-08-16 22:05:00|685.02|682.22|685.73|682.93|686.2|683.4|684.78|681.98|0
1660687800000|2022-08-16 22:10:00|685.61|682.81|684.78|681.98|685.73|682.93|684.78|681.98|0
1660688100000|2022-08-16 22:15:00|685.02|682.22|685.96|683.16|686.32|683.52|685.02|682.22|0
1660688400000|2022-08-16 22:20:00|685.73|682.93|685.49|682.69|685.73|682.93|684.54|681.74|0
1660688700000|2022-08-16 22:25:00|685.61|682.81|685.01|682.21|685.96|683.16|685.01|682.21|0
1660689000000|2022-08-16 22:30:00|684.66|681.86|685.37|682.57|685.49|682.69|684.66|681.86|0
1660689300000|2022-08-16 22:35:00|685.49|682.69|685.01|682.21|686.2|683.4|685.01|682.21|0
1660689600000|2022-08-16 22:40:00|684.54|681.74|684.54|681.74|685.25|682.45|684.06|681.26|0
1660689900000|2022-08-16 22:45:00|684.66|681.86|685.72|682.92|685.85|683.05|684.66|681.86|0
1660690200000|2022-08-16 22:50:00|685.49|682.69|684.77|681.97|685.72|682.92|684.77|681.97|0
1660690500000|2022-08-16 22:55:00|685.01|682.21|685.37|682.57|685.37|682.57|685.01|682.21|0
1660690800000|2022-08-16 23:00:00|685.48|682.68|685.48|682.68|685.72|682.92|684.9|682.1|0
1660691100000|2022-08-16 23:05:00|685.72|682.92|686.19|683.39|686.91|684.11|685.72|682.92|0
1660691400000|2022-08-16 23:10:00|685.96|683.16|685.72|682.92|686.08|683.28|685.48|682.68|0
1660691700000|2022-08-16 23:15:00|685.96|683.16|686.67|683.87|686.67|683.87|685.25|682.45|0
1660692000000|2022-08-16 23:20:00|686.19|683.39|686.67|683.87|687.14|684.34|685.96|683.16|0
1660692300000|2022-08-16 23:25:00|686.79|683.99|687.38|684.58|687.38|684.58|686.67|683.87|0
1660692600000|2022-08-16 23:30:00|687.14|684.34|687.38|684.58|687.61|684.81|686.9|684.1|0
1660692900000|2022-08-16 23:35:00|687.61|684.81|686.9|684.1|687.61|684.81|686.67|683.87|0
1660693200000|2022-08-16 23:40:00|686.67|683.87|687.14|684.34|687.38|684.58|686.66|683.86|0
1660693500000|2022-08-16 23:45:00|686.9|684.1|685.95|683.15|687.14|684.34|685.48|682.68|0
1660693800000|2022-08-16 23:50:00|685.84|683.04|684.29|681.49|686.43|683.63|684.29|681.49|0
1660694100000|2022-08-16 23:55:00|684.06|681.26|684.29|681.49|684.29|681.49|682.87|680.07|0
1660694400000|2022-08-17 00:00:00|684.06|681.26|685.24|682.44|686.19|683.39|683.11|680.31|0
1660694700000|2022-08-17 00:05:00|685|682.2|683.34|680.54|685|682.2|683.34|680.54|0
1660695000000|2022-08-17 00:10:00|683.47|680.67|681.21|678.41|683.58|680.78|680.98|678.18|0
1660695300000|2022-08-17 00:15:00|680.98|678.18|679.79|676.99|681.21|678.41|679.56|676.76|0
1660695600000|2022-08-17 00:20:00|679.56|676.76|681.45|678.65|682.16|679.36|679.32|676.52|0
1660695900000|2022-08-17 00:25:00|681.68|678.88|684.18|681.38|684.29|681.49|681.68|678.88|0
1660696200000|2022-08-17 00:30:00|684.05|681.25|682.87|680.07|684.76|681.96|682.39|679.59|0
1660696500000|2022-08-17 00:35:00|682.63|679.83|684.29|681.49|684.53|681.73|682.63|679.83|0
1660696800000|2022-08-17 00:40:00|684.05|681.25|685.24|682.44|685.24|682.44|684.05|681.25|0
1660697100000|2022-08-17 00:45:00|685.12|682.32|683.81|681.01|685.47|682.67|683.7|680.9|0
1660697400000|2022-08-17 00:50:00|683.58|680.78|683.81|681.01|684.05|681.25|683.58|680.78|0
1660697700000|2022-08-17 00:55:00|683.58|680.78|683.34|680.54|683.81|681.01|682.86|680.06|0
1660698000000|2022-08-17 01:00:00|683.46|680.66|685.47|682.67|686.18|683.38|683.34|680.54|0
1660698300000|2022-08-17 01:05:00|685.59|682.79|685.47|682.67|685.94|683.14|685.23|682.43|0
1660698600000|2022-08-17 01:10:00|685.59|682.79|684.28|681.48|685.71|682.91|683.81|681.01|0
1660698900000|2022-08-17 01:15:00|684.05|681.25|684.52|681.72|684.99|682.19|683.57|680.77|0
1660699200000|2022-08-17 01:20:00|684.64|681.84|684.76|681.96|684.99|682.19|684.28|681.48|0
1660699500000|2022-08-17 01:25:00|684.52|681.72|685.23|682.43|686.06|683.26|684.28|681.48|0
1660699800000|2022-08-17 01:30:00|684.99|682.19|684.52|681.72|685.47|682.67|684.04|681.24|0
1660700100000|2022-08-17 01:35:00|684.41|681.61|686.41|683.61|686.89|684.09|684.28|681.48|0
1660700400000|2022-08-17 01:40:00|686.65|683.85|686.41|683.61|686.65|683.85|685.47|682.67|0
1660700700000|2022-08-17 01:45:00|686.18|683.38|686.18|683.38|687.12|684.32|685.7|682.9|0
1660701000000|2022-08-17 01:50:00|685.94|683.14|684.28|681.48|686.18|683.38|684.28|681.48|0
1660701300000|2022-08-17 01:55:00|684.04|681.24|683.81|681.01|684.99|682.19|683.33|680.53|0
1660701600000|2022-08-17 02:00:00|683.57|680.77|684.28|681.48|684.75|681.95|683.45|680.65|0
1660701900000|2022-08-17 02:05:00|684.4|681.6|684.75|681.95|685.46|682.66|683.93|681.13|0
1660702200000|2022-08-17 02:10:00|684.99|682.19|685.46|682.66|685.94|683.14|684.51|681.71|0
1660702500000|2022-08-17 02:15:00|685.59|682.79|684.64|681.84|685.7|682.9|684.51|681.71|0
1660702800000|2022-08-17 02:20:00|684.75|681.95|685.22|682.42|685.22|682.42|684.16|681.36|0
1660703100000|2022-08-17 02:25:00|685.46|682.66|684.75|681.95|685.7|682.9|684.51|681.71|0
1660703400000|2022-08-17 02:30:00|684.51|681.71|682.85|680.05|684.64|681.84|682.85|680.05|0
1660703700000|2022-08-17 02:35:00|683.09|680.29|684.75|681.95|684.99|682.19|682.38|679.58|0
1660704000000|2022-08-17 02:40:00|684.51|681.71|684.98|682.18|684.98|682.18|683.33|680.53|0
1660704300000|2022-08-17 02:45:00|684.75|681.95|684.27|681.47|684.98|682.18|684.27|681.47|0
1660704600000|2022-08-17 02:50:00|684.51|681.71|684.51|681.71|685.22|682.42|684.51|681.71|0
1660704900000|2022-08-17 02:55:00|684.75|681.95|684.75|681.95|684.98|682.18|684.4|681.6|0
1660705200000|2022-08-17 03:00:00|684.63|681.83|684.98|682.18|684.98|682.18|684.03|681.23|0
1660705500000|2022-08-17 03:05:00|684.87|682.07|684.27|681.47|684.98|682.18|684.27|681.47|0
1660705800000|2022-08-17 03:10:00|684.03|681.23|683.8|681|684.63|681.83|683.8|681|0
1660706100000|2022-08-17 03:15:00|684.03|681.23|684.74|681.94|684.74|681.94|683.8|681|0
1660706400000|2022-08-17 03:20:00|684.51|681.71|684.87|682.07|684.87|682.07|684.03|681.23|0
1660706700000|2022-08-17 03:25:00|684.74|681.94|684.03|681.23|684.98|682.18|683.8|681|0
1660707000000|2022-08-17 03:30:00|683.92|681.12|684.74|681.94|684.98|682.18|683.92|681.12|0
1660707300000|2022-08-17 03:35:00|684.98|682.18|684.74|681.94|685.69|682.89|684.74|681.94|0
1660707600000|2022-08-17 03:40:00|684.5|681.7|684.74|681.94|684.98|682.18|684.5|681.7|0
1660707900000|2022-08-17 03:45:00|684.86|682.06|684.98|682.18|685.21|682.41|684.74|681.94|0
1660708200000|2022-08-17 03:50:00|685.21|682.41|684.27|681.47|685.21|682.41|684.27|681.47|0
1660708500000|2022-08-17 03:55:00|684.03|681.23|684.03|681.23|684.74|681.94|684.03|681.23|0
1660708800000|2022-08-17 04:00:00|683.79|680.99|683.08|680.28|683.79|680.99|683.08|680.28|0
1660709100000|2022-08-17 04:05:00|683.2|680.4|683.32|680.52|683.32|680.52|682.84|680.04|0
1660709400000|2022-08-17 04:10:00|683.08|680.28|683.08|680.28|683.2|680.4|682.84|680.04|0
1660709700000|2022-08-17 04:15:00|683.2|680.4|683.32|680.52|683.32|680.52|683.08|680.28|0
1660710000000|2022-08-17 04:20:00|683.55|680.75|683.31|680.51|683.79|680.99|683.31|680.51|0
1660710300000|2022-08-17 04:25:00|683.08|680.28|682.6|679.8|683.08|680.28|682.6|679.8|0
1660710600000|2022-08-17 04:30:00|682.37|679.57|681.66|678.86|682.37|679.57|681.66|678.86|0
1660710900000|2022-08-17 04:35:00|681.78|678.98|681.89|679.09|681.89|679.09|681.18|678.38|0
1660711200000|2022-08-17 04:40:00|681.78|678.98|680.71|677.91|681.78|678.98|680.71|677.91|0
1660711500000|2022-08-17 04:45:00|680.83|678.03|681.42|678.62|681.42|678.62|680.83|678.03|0
1660711800000|2022-08-17 04:50:00|681.3|678.5|681.18|678.38|681.42|678.62|681.07|678.27|0
1660712100000|2022-08-17 04:55:00|681.07|678.27|680.94|678.14|681.07|678.27|680.47|677.67|0
1660712400000|2022-08-17 05:00:00|680.47|677.67|678.81|676.01|680.47|677.67|678.81|676.01|0
1660712700000|2022-08-17 05:05:00|678.58|675.78|679.76|676.96|679.99|677.19|678.58|675.78|0
1660713000000|2022-08-17 05:10:00|679.64|676.84|679.05|676.25|679.64|676.84|678.57|675.77|0
1660713300000|2022-08-17 05:15:00|679.28|676.48|678.81|676.01|679.52|676.72|678.81|676.01|0
1660713600000|2022-08-17 05:20:00|678.93|676.13|679.28|676.48|679.28|676.48|678.34|675.54|0
1660713900000|2022-08-17 05:25:00|679.17|676.37|679.99|677.19|680.23|677.43|678.81|676.01|0
1660714200000|2022-08-17 05:30:00|679.88|677.08|679.52|676.72|680.47|677.67|679.52|676.72|0
1660714500000|2022-08-17 05:35:00|679.76|676.96|680.23|677.43|680.23|677.43|679.05|676.25|0
1660714800000|2022-08-17 05:40:00|680.11|677.31|680.46|677.66|680.7|677.9|679.99|677.19|0
1660715100000|2022-08-17 05:45:00|680.7|677.9|680.94|678.14|681.88|679.08|680.23|677.43|0
1660715400000|2022-08-17 05:50:00|681.17|678.37|680.11|677.31|681.3|678.5|679.99|677.19|0
1660715700000|2022-08-17 05:55:00|679.99|677.19|677.62|674.82|679.99|677.19|677.15|674.35|0
1660716000000|2022-08-17 06:00:00|677.86|675.06|679.28|676.48|679.52|676.72|677.62|674.82|0
1660716300000|2022-08-17 06:05:00|679.04|676.24|681.64|678.84|681.64|678.84|679.04|676.24|0
1660716600000|2022-08-17 06:10:00|681.41|678.61|682.83|680.03|683.54|680.74|681.29|678.49|0
1660716900000|2022-08-17 06:15:00|683.07|680.27|684.49|681.69|685.2|682.4|682.35|679.55|0
1660717200000|2022-08-17 06:20:00|684.72|681.92|684.01|681.21|684.72|681.92|683.77|680.97|0
1660717500000|2022-08-17 06:25:00|683.9|681.1|683.54|680.74|684.01|681.21|682.35|679.55|0
1660717800000|2022-08-17 06:30:00|683.3|680.5|684.48|681.68|684.72|681.92|683.06|680.26|0
1660718100000|2022-08-17 06:35:00|684.25|681.45|686.85|684.05|686.98|684.18|684.25|681.45|0
1660718400000|2022-08-17 06:40:00|686.62|683.82|685.55|682.75|687.09|684.29|685.43|682.63|0
1660718700000|2022-08-17 06:45:00|685.67|682.87|686.5|683.7|687.09|684.29|685.43|682.63|0
1660719000000|2022-08-17 06:50:00|686.62|683.82|686.14|683.34|686.62|683.82|685.43|682.63|0
1660719300000|2022-08-17 06:55:00|686.03|683.23|686.62|683.82|686.62|683.82|685.9|683.1|0
1660719600000|2022-08-17 07:00:00|686.26|683.46|687.69|684.89|687.8|685|685.67|682.87|0
1660719900000|2022-08-17 07:05:00|687.36|684.96|688.07|685.67|689.5|687.1|687.36|684.96|0
1660720200000|2022-08-17 07:10:00|688.55|686.15|689.26|686.86|689.74|687.34|688.07|685.67|0
1660720500000|2022-08-17 07:15:00|689.74|687.34|690.45|688.05|690.45|688.05|688.55|686.15|0
1660720800000|2022-08-17 07:20:00|690.68|688.28|688.55|686.15|690.68|688.28|687.72|685.32|0
1660721100000|2022-08-17 07:25:00|688.31|685.91|686.06|683.66|689.5|687.1|686.06|683.66|0
1660721400000|2022-08-17 07:30:00|685.94|683.54|688.31|685.91|688.78|686.38|685.94|683.54|0
1660721700000|2022-08-17 07:35:00|688.07|685.67|690.21|687.81|690.21|687.81|687.12|684.72|0
1660722000000|2022-08-17 07:40:00|690.68|688.28|692.34|689.94|692.58|690.18|690.44|688.04|0
1660722300000|2022-08-17 07:45:00|692.58|690.18|693.29|690.89|693.53|691.13|690.81|688.41|0
1660722600000|2022-08-17 07:50:00|693.06|690.66|693.06|690.66|693.53|691.13|691.63|689.23|0
1660722900000|2022-08-17 07:55:00|693.29|690.89|693.29|690.89|693.53|691.13|692.34|689.94|0
1660723200000|2022-08-17 08:00:00|693.53|691.13|694.72|692.32|696.86|694.46|693.53|691.13|0
1660723500000|2022-08-17 08:05:00|694.96|692.56|695.19|692.79|696.15|693.75|694.37|691.97|0
1660723800000|2022-08-17 08:10:00|695.32|692.92|692.58|690.18|696.86|694.46|692.23|689.83|0
1660724100000|2022-08-17 08:15:00|693.05|690.65|695.19|692.79|695.19|692.79|692.34|689.94|0
1660724400000|2022-08-17 08:20:00|694.96|692.56|693.77|691.37|696.38|693.98|693.77|691.37|0
1660724700000|2022-08-17 08:25:00|694|691.6|696.86|694.46|696.86|694.46|694|691.6|0
1660725000000|2022-08-17 08:30:00|697.33|694.93|697.09|694.69|697.57|695.17|696.62|694.22|0
1660725300000|2022-08-17 08:35:00|697.33|694.93|697.81|695.41|699|696.6|697.09|694.69|0
1660725600000|2022-08-17 08:40:00|697.57|695.17|698.28|695.88|698.52|696.12|696.62|694.22|0
1660725900000|2022-08-17 08:45:00|698.05|695.65|699.95|697.55|699.95|697.55|697.33|694.93|0
1660726200000|2022-08-17 08:50:00|699.71|697.31|697.81|695.41|699.71|697.31|697.57|695.17|0
1660726500000|2022-08-17 08:55:00|697.57|695.17|699.47|697.07|699.95|697.55|697.57|695.17|0
1660726800000|2022-08-17 09:00:00|699.83|697.43|698.28|695.88|699.95|697.55|697.33|694.93|0
1660727100000|2022-08-17 09:05:00|697.81|695.41|698.04|695.64|698.28|695.88|696.85|694.45|0
1660727400000|2022-08-17 09:10:00|697.93|695.53|698.99|696.59|699.23|696.83|697.8|695.4|0
1660727700000|2022-08-17 09:15:00|698.88|696.48|699.71|697.31|699.95|697.55|698.76|696.36|0
1660728000000|2022-08-17 09:20:00|699.95|697.55|699.47|697.07|700.18|697.78|698.99|696.59|0
1660728300000|2022-08-17 09:25:00|699.23|696.83|697.8|695.4|699.47|697.07|697.21|694.81|0
1660728600000|2022-08-17 09:30:00|698.04|695.64|700.42|698.02|700.9|698.5|697.56|695.16|0
1660728900000|2022-08-17 09:35:00|700.54|698.14|700.18|697.78|701.37|698.97|699.47|697.07|0
1660729200000|2022-08-17 09:40:00|700.42|698.02|700.9|698.5|701.13|698.73|698.99|696.59|0
1660729500000|2022-08-17 09:45:00|701.13|698.73|703.04|700.64|703.04|700.64|700.66|698.26|0
1660729800000|2022-08-17 09:50:00|703.28|700.88|705.19|702.79|705.9|703.5|703.04|700.64|0
1660730100000|2022-08-17 09:55:00|705.42|703.02|704.71|702.31|706.14|703.74|704.47|702.07|0
1660730400000|2022-08-17 10:00:00|705.19|702.79|705.91|703.51|707.11|704.71|704.47|702.07|0
1660730700000|2022-08-17 10:05:00|705.8|703.4|706.39|703.99|706.39|703.99|705.44|703.04|0
1660731000000|2022-08-17 10:10:00|706.51|704.11|707.34|704.94|707.82|705.42|705.91|703.51|0
1660731300000|2022-08-17 10:15:00|706.63|704.23|709.25|706.85|709.49|707.09|706.63|704.23|0
1660731600000|2022-08-17 10:20:00|709.01|706.61|709.73|707.33|709.73|707.33|707.82|705.42|0
1660731900000|2022-08-17 10:25:00|709.96|707.56|709.01|706.61|711.63|709.23|709.01|706.61|0
1660732200000|2022-08-17 10:30:00|709.13|706.73|709.01|706.61|713.78|711.38|708.77|706.37|0
1660732500000|2022-08-17 10:35:00|708.77|706.37|709.49|707.09|710.44|708.04|708.77|706.37|0
1660732800000|2022-08-17 10:40:00|709.61|707.21|712.35|709.95|713.3|710.9|709.61|707.21|0
1660733100000|2022-08-17 10:45:00|712.59|710.19|713.3|710.9|714.26|711.86|711.87|709.47|0
1660733400000|2022-08-17 10:50:00|713.06|710.66|712.83|710.43|713.3|710.9|712.35|709.95|0
1660733700000|2022-08-17 10:55:00|712.59|710.19|710.92|708.52|713.78|711.38|710.8|708.4|0
1660734000000|2022-08-17 11:00:00|710.44|708.04|712.11|709.71|712.82|710.42|709.37|706.97|0
1660734300000|2022-08-17 11:05:00|711.87|709.47|713.78|711.38|714.26|711.86|711.39|708.99|0
1660734600000|2022-08-17 11:10:00|713.66|711.26|714.73|712.33|714.73|712.33|712.35|709.95|0
1660734900000|2022-08-17 11:15:00|715.1|712.7|716.17|713.77|718.32|715.92|714.14|711.74|0
1660735200000|2022-08-17 11:20:00|716.41|714.01|714.62|712.22|717.12|714.72|713.78|711.38|0
1660735500000|2022-08-17 11:25:00|714.73|712.33|716.4|714|717.12|714.72|714.25|711.85|0
1660735800000|2022-08-17 11:30:00|716.64|714.24|716.64|714.24|719.99|717.59|716.4|714|0
1660736100000|2022-08-17 11:35:00|716.88|714.48|717.6|715.2|719.03|716.63|715.93|713.53|0
1660736400000|2022-08-17 11:40:00|717.72|715.32|718.31|715.91|719.03|716.63|717.12|714.72|0
1660736700000|2022-08-17 11:45:00|718.44|716.04|718.63|716.23|719.11|716.71|717.82|715.42|0
1660737000000|2022-08-17 11:50:00|718.39|715.99|717.44|715.04|719.35|716.95|717.44|715.04|0
1660737300000|2022-08-17 11:55:00|717.2|714.8|717.08|714.68|718.15|715.75|716.72|714.32|0
1660737600000|2022-08-17 12:00:00|716.96|714.56|715.29|712.89|717.08|714.68|714.33|711.93|0
1660737900000|2022-08-17 12:05:00|715.53|713.13|715.29|712.89|716.48|714.08|714.57|712.17|0
1660738200000|2022-08-17 12:10:00|715.05|712.65|715.76|713.36|716.72|714.32|713.38|710.98|0
1660738500000|2022-08-17 12:15:00|716|713.6|714.33|711.93|716.48|714.08|714.33|711.93|0
1660738800000|2022-08-17 12:20:00|714.09|711.69|717.67|715.27|718.39|715.99|713.86|711.46|0
1660739100000|2022-08-17 12:25:00|717.91|715.51|717.8|715.4|719.1|716.7|717.19|714.79|0
1660739400000|2022-08-17 12:30:00|722.21|719.81|720.18|717.78|723.4|721|716|713.6|0
1660739700000|2022-08-17 12:35:00|720.06|717.66|716.48|714.08|720.3|717.9|715.52|713.12|0
1660740000000|2022-08-17 12:40:00|716.24|713.84|716.48|714.08|717.43|715.03|714.33|711.93|0
1660740300000|2022-08-17 12:45:00|716.72|714.32|716|713.6|718.62|716.22|715.28|712.88|0
1660740600000|2022-08-17 12:50:00|716.24|713.84|721.09|718.69|721.09|718.69|714.17|711.77|0
1660740900000|2022-08-17 12:55:00|721.33|718.93|720.61|718.21|722.05|719.65|719.42|717.02|0
1660741200000|2022-08-17 13:00:00|720.5|718.1|721.33|718.93|723.24|720.84|719.54|717.14|0
1660741500000|2022-08-17 13:05:00|721.09|718.69|717.27|714.87|721.33|718.93|716.8|714.4|0
1660741800000|2022-08-17 13:10:00|717.03|714.63|720.14|717.74|721.57|719.17|716.92|714.52|0
1660742100000|2022-08-17 13:15:00|720.26|717.86|720.13|717.73|722.05|719.65|718.94|716.54|0
1660742400000|2022-08-17 13:20:00|719.9|717.5|717.27|714.87|720.26|717.86|717.03|714.63|0
1660742700000|2022-08-17 13:25:00|717.63|715.23|721.57|719.17|721.57|719.17|717.63|715.23|0
1660743000000|2022-08-17 13:30:00|720.61|718.21|714.17|711.77|720.85|718.45|712.5|710.1|0
1660743300000|2022-08-17 13:35:00|715.37|712.97|713.22|710.82|715.37|712.97|707.49|705.09|0
1660743600000|2022-08-17 13:40:00|713.46|711.06|716.8|714.4|719.91|717.51|713.46|711.06|0
1660743900000|2022-08-17 13:45:00|716.56|714.16|715.06|712.66|718.24|715.84|713.7|711.3|0
1660744200000|2022-08-17 13:50:00|715.29|712.89|713.39|710.99|718.87|716.47|711.72|709.32|0
1660744500000|2022-08-17 13:55:00|713.15|710.75|711.01|708.61|713.86|711.46|709.82|707.42|0
1660744800000|2022-08-17 14:00:00|711.13|708.73|711.48|709.08|715.29|712.89|711.01|708.61|0
1660745100000|2022-08-17 14:05:00|710.77|708.37|712.43|710.03|712.91|710.51|706.02|703.62|0
1660745400000|2022-08-17 14:10:00|712.91|710.51|717.91|715.51|719.1|716.7|711.01|708.61|0
1660745700000|2022-08-17 14:15:00|718.15|715.75|716.72|714.32|720.78|718.38|715.05|712.65|0
1660746000000|2022-08-17 14:20:00|716.48|714.08|715.76|713.36|716.72|714.32|712.9|710.5|0
1660746300000|2022-08-17 14:25:00|715.29|712.89|714.57|712.17|715.76|713.36|713.14|710.74|0
1660746600000|2022-08-17 14:30:00|715.05|712.65|715.52|713.12|717.43|715.03|713.38|710.98|0
1660746900000|2022-08-17 14:35:00|715.05|712.65|719.58|717.18|723.4|721|715.05|712.65|0
1660747200000|2022-08-17 14:40:00|719.82|717.42|716.49|714.09|719.82|717.42|715.05|712.65|0
1660747500000|2022-08-17 14:45:00|716.25|713.85|716.72|714.32|716.96|714.56|713.16|710.76|0
1660747800000|2022-08-17 14:50:00|716.96|714.56|725.54|723.14|726.26|723.86|716.72|714.32|0
1660748100000|2022-08-17 14:55:00|725.78|723.38|725.54|723.14|726.49|724.09|723.39|720.99|0
1660748400000|2022-08-17 15:00:00|725.06|722.66|722.68|720.28|725.06|722.66|721.48|719.08|0
1660748700000|2022-08-17 15:05:00|722.91|720.51|723.8|721.4|725.78|723.38|721.72|719.32|0
1660749000000|2022-08-17 15:10:00|724.04|721.64|724.28|721.88|724.75|722.35|720.46|718.06|0
1660749300000|2022-08-17 15:15:00|724.04|721.64|721.09|718.69|727.14|724.74|720.61|718.21|0
1660749600000|2022-08-17 15:20:00|720.85|718.45|718.46|716.06|721.81|719.41|717.51|715.11|0
1660749900000|2022-08-17 15:25:00|717.51|715.11|718.7|716.3|721.33|718.93|717.51|715.11|0
1660750200000|2022-08-17 15:30:00|718.46|716.06|721.1|718.7|721.82|719.42|715.36|712.96|0
1660750500000|2022-08-17 15:35:00|721.34|718.94|724.21|721.81|724.93|722.53|720.38|717.98|0
1660750800000|2022-08-17 15:40:00|723.97|721.57|729.94|727.54|731.38|728.98|723.26|720.86|0
1660751100000|2022-08-17 15:45:00|730.18|727.78|732.1|729.7|734.02|731.62|729.46|727.06|0
1660751400000|2022-08-17 15:50:00|732.34|729.94|729.94|727.54|732.82|730.42|729.46|727.06|0
1660751700000|2022-08-17 15:55:00|729.7|727.3|730.9|728.5|731.38|728.98|728.74|726.34|0
1660752000000|2022-08-17 16:00:00|730.42|728.02|726.59|724.19|730.9|728.5|726.35|723.95|0
1660752300000|2022-08-17 16:05:00|726.35|723.95|726.13|723.73|726.37|723.97|723|720.6|0
1660752600000|2022-08-17 16:10:00|726.37|723.97|726.37|723.97|727.57|725.17|725.65|723.25|0
1660752900000|2022-08-17 16:15:00|726.25|723.85|723.49|721.09|726.37|723.97|723.25|720.85|0
1660753200000|2022-08-17 16:20:00|723.73|721.33|719.66|717.26|724.69|722.29|719.42|717.02|0
1660753500000|2022-08-17 16:25:00|719.18|716.78|717.51|715.11|721.1|718.7|717.51|715.11|0
1660753800000|2022-08-17 16:30:00|717.75|715.35|717.99|715.59|719.42|717.02|717.51|715.11|0
1660754100000|2022-08-17 16:35:00|718.22|715.82|714.16|711.76|718.46|716.06|711.77|709.37|0
1660754400000|2022-08-17 16:40:00|714.4|712|713.68|711.28|715.83|713.43|712.73|710.33|0
1660754700000|2022-08-17 16:45:00|713.92|711.52|714.64|712.24|714.88|712.48|712.25|709.85|0
1660755000000|2022-08-17 16:50:00|714.4|712|715.35|712.95|716.31|713.91|713.92|711.52|0
1660755300000|2022-08-17 16:55:00|715.11|712.71|714.88|712.48|716.31|713.91|713.92|711.52|0
1660755600000|2022-08-17 17:00:00|715.35|712.95|715.35|712.95|718.94|716.54|714.64|712.24|0
1660755900000|2022-08-17 17:05:00|715.59|713.19|717.14|714.74|717.14|714.74|713.2|710.8|0
1660756200000|2022-08-17 17:10:00|716.9|714.5|714.27|711.87|716.9|714.5|713.44|711.04|0
1660756500000|2022-08-17 17:15:00|713.8|711.4|716.9|714.5|717.14|714.74|712.12|709.72|0
1660756800000|2022-08-17 17:20:00|716.66|714.26|715.94|713.54|716.66|714.26|713.32|710.92|0
1660757100000|2022-08-17 17:25:00|715.7|713.3|711.17|708.77|715.94|713.54|710.69|708.29|0
1660757400000|2022-08-17 17:30:00|711.41|709.01|712.84|710.44|714.75|712.35|709.02|706.62|0
1660757700000|2022-08-17 17:35:00|712.6|710.2|712.36|709.96|714.51|712.11|712.12|709.72|0
1660758000000|2022-08-17 17:40:00|712.6|710.2|713.08|710.68|713.08|710.68|710.45|708.05|0
1660758300000|2022-08-17 17:45:00|712.84|710.44|712.12|709.72|713.79|711.39|711.88|709.48|0
1660758600000|2022-08-17 17:50:00|712.36|709.96|712.36|709.96|712.36|709.96|709.97|707.57|0
1660758900000|2022-08-17 17:55:00|712.6|710.2|713.07|710.67|714.27|711.87|711.64|709.24|0
1660759200000|2022-08-17 18:00:00|713.44|711.04|704.97|702.57|715.46|713.06|696.4|694|0
1660759500000|2022-08-17 18:05:00|705.21|702.81|699.45|697.05|711.16|708.76|696.36|693.96|0
1660759800000|2022-08-17 18:10:00|701.12|698.72|693.26|690.86|703.02|700.62|693.26|690.86|0
1660760100000|2022-08-17 18:15:00|691.84|689.44|696.35|693.95|699.21|696.81|689.46|687.06|0
1660760400000|2022-08-17 18:20:00|696.83|694.43|699.93|697.53|704.45|702.05|695.88|693.48|0
1660760700000|2022-08-17 18:25:00|699.69|697.29|694.69|692.29|702.43|700.03|693.98|691.58|0
1660761000000|2022-08-17 18:30:00|694.21|691.81|691.84|689.44|696.83|694.43|690.65|688.25|0
1660761300000|2022-08-17 18:35:00|691.36|688.96|686.38|683.98|691.36|688.96|685.9|683.5|0
1660761600000|2022-08-17 18:40:00|686.85|684.45|696.83|694.43|696.83|694.43|686.85|684.45|0
1660761900000|2022-08-17 18:45:00|697.07|694.67|697.07|694.67|699.92|697.52|694.93|692.53|0
1660762200000|2022-08-17 18:50:00|697.19|694.79|699.92|697.52|701.11|698.71|695.88|693.48|0
1660762500000|2022-08-17 18:55:00|700.16|697.76|702.3|699.9|702.54|700.14|697.3|694.9|0
1660762800000|2022-08-17 19:00:00|702.78|700.38|697.78|695.38|703.5|701.1|697.54|695.14|0
1660763100000|2022-08-17 19:05:00|698.02|695.62|702.54|700.14|703.26|700.86|695.16|692.76|0
1660763400000|2022-08-17 19:10:00|702.43|700.03|711.13|708.73|715.67|713.27|701.35|698.95|0
1660763700000|2022-08-17 19:15:00|710.42|708.02|713.52|710.64|714|711.6|710.18|707.78|0
1660764000000|2022-08-17 19:20:00|713.76|710.88|709.7|706.82|715.91|713.03|708.98|706.1|0
1660764300000|2022-08-17 19:25:00|709.46|706.58|708.74|705.86|712.57|709.69|706.6|703.72|0
1660764600000|2022-08-17 19:30:00|709.58|706.7|711.49|708.61|713.28|710.4|709.22|706.34|0
1660764900000|2022-08-17 19:35:00|711.37|708.49|710.41|707.53|712.09|709.21|708.03|705.15|0
1660765200000|2022-08-17 19:40:00|710.3|707.42|708.74|705.86|710.89|708.01|707.55|704.67|0
1660765500000|2022-08-17 19:45:00|709.22|706.34|714.24|711.36|714.72|711.84|709.22|706.34|0
1660765800000|2022-08-17 19:50:00|712.8|709.92|711.61|708.73|718.06|715.18|711.37|708.49|0
1660766100000|2022-08-17 19:55:00|712.32|709.44|712.73|710.33|715.11|712.71|711.29|708.89|0
1660766400000|2022-08-17 20:00:00|712.01|709.61|711.05|708.65|713.44|711.04|710.58|708.18|0
1660766700000|2022-08-17 20:05:00|711.29|708.89|709.86|707.46|711.77|709.37|709.86|707.46|0
1660767000000|2022-08-17 20:10:00|710.1|707.7|709.14|706.74|710.34|707.94|708.67|706.27|0
1660767300000|2022-08-17 20:15:00|709.58|706.78|709.82|707.02|710.54|707.74|709.58|706.78|0
1660767600000|2022-08-17 20:20:00|710.06|707.26|710.06|707.26|710.06|707.26|709.82|707.02|0
1660767900000|2022-08-17 20:25:00|710.3|707.5|709.82|707.02|710.3|707.5|709.82|707.02|0
1660768200000|2022-08-17 20:30:00|709.58|706.78|709.58|706.78|709.58|706.78|709.1|706.3|0
1660768500000|2022-08-17 20:35:00|709.34|706.54|709.46|706.66|709.82|707.02|709.34|706.54|0
1660768800000|2022-08-17 20:40:00|709.34|706.54|709.1|706.3|709.82|707.02|708.86|706.06|0
1660769100000|2022-08-17 20:45:00|708.99|706.19|709.34|706.54|709.34|706.54|708.86|706.06|0
1660769400000|2022-08-17 20:50:00|709.1|706.3|710.05|707.25|710.05|707.25|709.1|706.3|0
1660769700000|2022-08-17 20:55:00|709.58|706.78|709.11|706.31|710.05|707.25|708.74|705.94|0
1660770000000|2022-08-17 21:00:00|709.37|706.57|709.52|706.72|709.58|706.78|709.13|706.33|0
1660770300000|2022-08-17 21:05:00|709.34|706.54|709.94|707.14|709.94|707.14|709.24|706.44|0
1660770600000|2022-08-17 21:10:00|709.79|706.99|709.94|707.14|709.94|707.14|709.79|706.99|0
1660770900000|2022-08-17 21:15:00|709.96|707.16|709.86|707.06|709.96|707.16|709.79|706.99|0
1660771200000|2022-08-17 21:20:00|709.9|707.1|709.93|707.13|709.93|707.13|709.69|706.89|0
1660771500000|2022-08-17 21:25:00|709.96|707.16|709.75|706.95|710|707.2|709.75|706.95|0
1660771800000|2022-08-17 21:30:00|709.83|707.03|709.72|706.92|709.83|707.03|709.68|706.88|0
1660772100000|2022-08-17 21:35:00|709.83|707.03|710|707.2|710.07|707.27|709.83|707.03|0
1660772400000|2022-08-17 21:40:00|710.03|707.23|710.55|707.75|710.62|707.82|710.03|707.23|0
1660772700000|2022-08-17 21:45:00|710.51|707.71|710.62|707.82|710.62|707.82|710.45|707.65|0
1660773000000|2022-08-17 21:50:00|710.58|707.78|710.58|707.78|710.69|707.89|710.58|707.78|0
1660773300000|2022-08-17 21:55:00|710.62|707.82|710.69|707.89|710.83|708.03|710.62|707.82|0
1660773600000|2022-08-17 22:00:00|711.01|708.21|714.71|711.91|715.19|712.39|711.01|708.21|0
1660773900000|2022-08-17 22:05:00|714.47|711.67|714.23|711.43|715.19|712.39|713.88|711.08|0
1660774200000|2022-08-17 22:10:00|713.99|711.19|714.47|711.67|714.47|711.67|713.04|710.24|0
1660774500000|2022-08-17 22:15:00|714.35|711.55|714.35|711.55|714.47|711.67|713.75|710.95|0
1660774800000|2022-08-17 22:20:00|714.23|711.43|713.64|710.84|714.47|711.67|713.4|710.6|0
1660775100000|2022-08-17 22:25:00|713.75|710.95|713.51|710.71|714.23|711.43|713.27|710.47|0
1660775400000|2022-08-17 22:30:00|713.4|710.6|713.99|711.19|713.99|711.19|713.27|710.47|0
1660775700000|2022-08-17 22:35:00|714.11|711.31|715.55|712.75|715.66|712.86|714.11|711.31|0
1660776000000|2022-08-17 22:40:00|716.27|713.47|717.1|714.3|717.34|714.54|716.14|713.34|0
1660776300000|2022-08-17 22:45:00|716.86|714.06|717.58|714.78|717.58|714.78|716.38|713.58|0
1660776600000|2022-08-17 22:50:00|717.81|715.01|717.1|714.3|718.29|715.49|717.1|714.3|0
1660776900000|2022-08-17 22:55:00|717.34|714.54|717.34|714.54|717.57|714.77|717.1|714.3|0
1660777200000|2022-08-17 23:00:00|717.46|714.66|718.18|715.38|718.77|715.97|717.33|714.53|0
1660777500000|2022-08-17 23:05:00|718.29|715.49|718.77|715.97|719.13|716.33|718.29|715.49|0
1660777800000|2022-08-17 23:10:00|719.01|716.21|719.25|716.45|719.25|716.45|718.77|715.97|0
1660778100000|2022-08-17 23:15:00|719.01|716.21|721.4|718.6|721.4|718.6|719.01|716.21|0
1660778400000|2022-08-17 23:20:00|721.16|718.36|720.81|718.01|721.16|718.36|719.25|716.45|0
1660778700000|2022-08-17 23:25:00|720.68|717.88|720.92|718.12|721.4|718.6|720.2|717.4|0
1660779000000|2022-08-17 23:30:00|721.16|718.36|721.77|718.97|721.88|719.08|720.44|717.64|0
1660779300000|2022-08-17 23:35:00|721.64|718.84|721.64|718.84|721.88|719.08|720.92|718.12|0
1660779600000|2022-08-17 23:40:00|721.53|718.73|719.96|717.16|721.64|718.84|719.96|717.16|0
1660779900000|2022-08-17 23:45:00|719.85|717.05|719.72|716.92|719.96|717.16|718.77|715.97|0
1660780200000|2022-08-17 23:50:00|719.48|716.68|720.68|717.88|722.12|719.32|719.24|716.44|0
1660780500000|2022-08-17 23:55:00|720.44|717.64|720.2|717.4|720.68|717.88|719.24|716.44|0
1660780800000|2022-08-18 00:00:00|720.68|717.88|721.64|718.84|721.88|719.08|719.96|717.16|0
1660781100000|2022-08-18 00:05:00|721.4|718.6|721.64|718.84|721.88|719.08|720.44|717.64|0
1660781400000|2022-08-18 00:10:00|721.52|718.72|722.6|719.8|722.84|720.04|721.52|718.72|0
1660781700000|2022-08-18 00:15:00|722.36|719.56|720.44|717.64|722.36|719.56|720.2|717.4|0
1660782000000|2022-08-18 00:20:00|720.2|717.4|722.12|719.32|722.12|719.32|719.96|717.16|0
1660782300000|2022-08-18 00:25:00|722.24|719.44|723.31|720.51|723.31|720.51|722.12|719.32|0
1660782600000|2022-08-18 00:30:00|723.55|720.75|724.16|721.36|724.51|721.71|722.59|719.79|0
1660782900000|2022-08-18 00:35:00|724.27|721.47|722.83|720.03|724.27|721.47|722.83|720.03|0
1660783200000|2022-08-18 00:40:00|723.07|720.27|722.35|719.55|723.07|720.27|721.63|718.83|0
1660783500000|2022-08-18 00:45:00|722.59|719.79|721.63|718.83|722.83|720.03|721.16|718.36|0
1660783800000|2022-08-18 00:50:00|721.87|719.07|720.68|717.88|722.11|719.31|720.2|717.4|0
1660784100000|2022-08-18 00:55:00|720.56|717.76|720.68|717.88|721.39|718.59|720.44|717.64|0
1660784400000|2022-08-18 01:00:00|720.91|718.11|718.04|715.24|721.28|718.48|718.04|715.24|0
1660784700000|2022-08-18 01:05:00|717.8|715|718.28|715.48|718.52|715.72|717.32|714.52|0
1660785000000|2022-08-18 01:10:00|718.16|715.36|717.56|714.76|718.52|715.72|717.32|714.52|0
1660785300000|2022-08-18 01:15:00|717.32|714.52|714.93|712.13|717.56|714.76|714.93|712.13|0
1660785600000|2022-08-18 01:20:00|715.17|712.37|715.65|712.85|716.12|713.32|714.69|711.89|0
1660785900000|2022-08-18 01:25:00|715.41|712.61|716.6|713.8|717.56|714.76|715.41|712.61|0
1660786200000|2022-08-18 01:30:00|716.84|714.04|717.32|714.52|717.8|715|716.12|713.32|0
1660786500000|2022-08-18 01:35:00|717.08|714.28|718.52|715.72|718.76|715.96|716.84|714.04|0
1660786800000|2022-08-18 01:40:00|718.76|715.96|718.04|715.24|719.36|716.56|717.8|715|0
1660787100000|2022-08-18 01:45:00|717.8|715|718.52|715.72|719.23|716.43|717.32|714.52|0
1660787400000|2022-08-18 01:50:00|718.99|716.19|720.32|717.52|720.91|718.11|718.75|715.95|0
1660787700000|2022-08-18 01:55:00|720.43|717.63|719.23|716.43|720.67|717.87|719.23|716.43|0
1660788000000|2022-08-18 02:00:00|719.47|716.67|718.27|715.47|719.71|716.91|717.92|715.12|0
1660788300000|2022-08-18 02:05:00|718.4|715.6|715.4|712.6|718.75|715.95|714.69|711.89|0
1660788600000|2022-08-18 02:10:00|715.64|712.84|716.36|713.56|716.48|713.68|714.92|712.12|0
1660788900000|2022-08-18 02:15:00|716.12|713.32|715.77|712.97|716.84|714.04|715.4|712.6|0
1660789200000|2022-08-18 02:20:00|715.64|712.84|717.08|714.28|717.32|714.52|715.64|712.84|0
1660789500000|2022-08-18 02:25:00|717.32|714.52|716.84|714.04|717.32|714.52|716.6|713.8|0
1660789800000|2022-08-18 02:30:00|717.08|714.28|717.31|714.51|717.79|714.99|716.72|713.92|0
1660790100000|2022-08-18 02:35:00|717.55|714.75|716.72|713.92|717.79|714.99|716.6|713.8|0
1660790400000|2022-08-18 02:40:00|716.83|714.03|716.12|713.32|716.83|714.03|715.88|713.08|0
1660790700000|2022-08-18 02:45:00|716|713.2|715.88|713.08|716.59|713.79|715.64|712.84|0
1660791000000|2022-08-18 02:50:00|716.12|713.32|716.12|713.32|716.83|714.03|715.64|712.84|0
1660791300000|2022-08-18 02:55:00|716.35|713.55|716.59|713.79|716.83|714.03|716.12|713.32|0
1660791600000|2022-08-18 03:00:00|716.35|713.55|716.11|713.31|716.35|713.55|715.4|712.6|0
1660791900000|2022-08-18 03:05:00|716|713.2|715.88|713.08|716.83|714.03|715.4|712.6|0
1660792200000|2022-08-18 03:10:00|715.76|712.96|715.76|712.96|716.35|713.55|715.4|712.6|0
1660792500000|2022-08-18 03:15:00|715.64|712.84|714.92|712.12|715.64|712.84|714.68|711.88|0
1660792800000|2022-08-18 03:20:00|715.16|712.36|715.4|712.6|715.63|712.83|714.92|712.12|0
1660793100000|2022-08-18 03:25:00|715.52|712.72|714.68|711.88|715.63|712.83|714.44|711.64|0
1660793400000|2022-08-18 03:30:00|714.8|712|715.63|712.83|715.63|712.83|714.68|711.88|0
1660793700000|2022-08-18 03:35:00|715.87|713.07|717.31|714.51|717.55|714.75|715.87|713.07|0
1660794000000|2022-08-18 03:40:00|717.43|714.63|718.26|715.46|718.5|715.7|717.07|714.27|0
1660794300000|2022-08-18 03:45:00|718.03|715.23|717.31|714.51|718.03|715.23|717.07|714.27|0
1660794600000|2022-08-18 03:50:00|717.55|714.75|717.43|714.63|718.02|715.22|717.07|714.27|0
1660794900000|2022-08-18 03:55:00|717.31|714.51|717.07|714.27|717.55|714.75|716.59|713.79|0
1660795200000|2022-08-18 04:00:00|717.31|714.51|717.54|714.74|717.54|714.74|716.83|714.03|0
1660795500000|2022-08-18 04:05:00|717.78|714.98|716.35|713.55|717.78|714.98|716.35|713.55|0
1660795800000|2022-08-18 04:10:00|716.47|713.67|717.3|714.5|717.3|714.5|716.35|713.55|0
1660796100000|2022-08-18 04:15:00|717.06|714.26|716.35|713.55|717.06|714.26|716.11|713.31|0
1660796400000|2022-08-18 04:20:00|716.23|713.43|716.11|713.31|716.59|713.79|716.11|713.31|0
1660796700000|2022-08-18 04:25:00|716.23|713.43|715.63|712.83|716.23|713.43|715.39|712.59|0
1660797000000|2022-08-18 04:30:00|715.39|712.59|715.63|712.83|715.63|712.83|715.15|712.35|0
1660797300000|2022-08-18 04:35:00|715.87|713.07|716.58|713.78|716.82|714.02|715.87|713.07|0
1660797600000|2022-08-18 04:40:00|716.82|714.02|717.54|714.74|718.02|715.22|716.82|714.02|0
1660797900000|2022-08-18 04:45:00|717.43|714.63|717.06|714.26|717.54|714.74|716.82|714.02|0
1660798200000|2022-08-18 04:50:00|716.82|714.02|718.02|715.22|718.02|715.22|716.82|714.02|0
1660798500000|2022-08-18 04:55:00|718.26|715.46|719.93|717.13|720.17|717.37|718.26|715.46|0
1660798800000|2022-08-18 05:00:00|720.17|717.37|718.98|716.18|720.41|717.61|718.74|715.94|0
1660799100000|2022-08-18 05:05:00|718.74|715.94|717.3|714.5|719.21|716.41|717.3|714.5|0
1660799400000|2022-08-18 05:10:00|717.54|714.74|716.82|714.02|717.54|714.74|716.34|713.54|0
1660799700000|2022-08-18 05:15:00|716.58|713.78|716.58|713.78|717.06|714.26|716.1|713.3|0
1660800000000|2022-08-18 05:20:00|716.82|714.02|717.54|714.74|717.54|714.74|716.58|713.78|0
1660800300000|2022-08-18 05:25:00|717.3|714.5|715.86|713.06|717.3|714.5|715.86|713.06|0
1660800600000|2022-08-18 05:30:00|715.99|713.19|717.3|714.5|718.25|715.45|715.86|713.06|0
1660800900000|2022-08-18 05:35:00|717.54|714.74|717.77|714.97|718.25|715.45|716.82|714.02|0
1660801200000|2022-08-18 05:40:00|717.54|714.74|718.01|715.21|718.01|715.21|717.3|714.5|0
1660801500000|2022-08-18 05:45:00|718.25|715.45|719.45|716.65|719.93|717.13|718.25|715.45|0
1660801800000|2022-08-18 05:50:00|719.21|716.41|720.89|718.09|721.37|718.57|718.49|715.69|0
1660802100000|2022-08-18 05:55:00|721.13|718.33|722.8|720|723.04|720.24|720.89|718.09|0
1660802400000|2022-08-18 06:00:00|723.28|720.48|722.56|719.76|725.44|722.64|721.84|719.04|0
1660802700000|2022-08-18 06:05:00|722.8|720|721.12|718.32|724.48|721.68|720.77|717.97|0
1660803000000|2022-08-18 06:10:00|720.77|717.97|720.85|718.05|722.52|719.72|720.41|717.61|0
1660803300000|2022-08-18 06:15:00|721.09|718.29|720.37|717.57|721.81|719.01|719.89|717.09|0
1660803600000|2022-08-18 06:20:00|720.13|717.33|721.81|719.01|722.05|719.25|719.89|717.09|0
1660803900000|2022-08-18 06:25:00|722.04|719.24|724.2|721.4|724.44|721.64|721.81|719.01|0
1660804200000|2022-08-18 06:30:00|723.96|721.16|727.07|724.27|727.79|724.99|723.96|721.16|0
1660804500000|2022-08-18 06:35:00|727.31|724.51|726.83|724.03|727.79|724.99|725.16|722.36|0
1660804800000|2022-08-18 06:40:00|726.35|723.55|725.64|722.84|727.79|724.99|725.64|722.84|0
1660805100000|2022-08-18 06:45:00|725.87|723.07|726.59|723.79|726.83|724.03|724.92|722.12|0
1660805400000|2022-08-18 06:50:00|726.11|723.31|728.75|725.95|728.75|725.95|725.87|723.07|0
1660805700000|2022-08-18 06:55:00|728.51|725.71|729.71|726.91|730.67|727.87|728.51|725.71|0
1660806000000|2022-08-18 07:00:00|728.75|725.95|728.03|725.23|728.99|726.19|726.83|724.03|0
1660806300000|2022-08-18 07:05:00|728.07|725.67|724.74|722.34|730.47|728.07|724.27|721.87|0
1660806600000|2022-08-18 07:10:00|724.5|722.1|724.5|722.1|725.59|723.19|723.55|721.15|0
1660806900000|2022-08-18 07:15:00|724.98|722.58|729.29|726.89|729.53|727.13|724.74|722.34|0
1660807200000|2022-08-18 07:20:00|730.01|727.61|725.94|723.54|730.25|727.85|725.46|723.06|0
1660807500000|2022-08-18 07:25:00|726.06|723.66|724.74|722.34|727.14|724.74|723.55|721.15|0
1660807800000|2022-08-18 07:30:00|724.87|722.47|724.02|721.62|725.82|723.42|723.55|721.15|0
1660808100000|2022-08-18 07:35:00|724.15|721.75|723.54|721.14|725.94|723.54|723.07|720.67|0
1660808400000|2022-08-18 07:40:00|723.78|721.38|724.63|722.23|724.74|722.34|722.11|719.71|0
1660808700000|2022-08-18 07:45:00|724.74|722.34|724.74|722.34|725.94|723.54|724.26|721.86|0
1660809000000|2022-08-18 07:50:00|724.5|722.1|726.17|723.77|726.65|724.25|724.26|721.86|0
1660809300000|2022-08-18 07:55:00|725.94|723.54|724.04|721.64|726.65|724.25|723.78|721.38|0
1660809600000|2022-08-18 08:00:00|723.56|721.16|722.48|720.08|724.28|721.88|722.12|719.72|0
1660809900000|2022-08-18 08:05:00|722.12|719.72|721.64|719.24|723.56|721.16|720.45|718.05|0
1660810200000|2022-08-18 08:10:00|721.88|719.48|722.36|719.96|723.08|720.68|721.4|719|0
1660810500000|2022-08-18 08:15:00|722.24|719.84|723.8|721.4|723.8|721.4|720.92|718.52|0
1660810800000|2022-08-18 08:20:00|723.92|721.52|724.75|722.35|726.19|723.79|723.92|721.52|0
1660811100000|2022-08-18 08:25:00|724.51|722.11|724.75|722.35|725.95|723.55|724.51|722.11|0
1660811400000|2022-08-18 08:30:00|724.51|722.11|724.16|721.76|725.71|723.31|723.92|721.52|0
1660811700000|2022-08-18 08:35:00|724.03|721.63|724.03|721.63|725.23|722.83|723.31|720.91|0
1660812000000|2022-08-18 08:40:00|724.27|721.87|720.68|718.28|724.88|722.48|720.44|718.04|0
1660812300000|2022-08-18 08:45:00|720.44|718.04|719.01|716.61|720.81|718.41|718.05|715.65|0
1660812600000|2022-08-18 08:50:00|719.25|716.85|720.2|717.8|720.2|717.8|718.05|715.65|0
1660812900000|2022-08-18 08:55:00|720.68|718.28|716.38|713.98|720.92|718.52|715.9|713.5|0
1660813200000|2022-08-18 09:00:00|716.14|713.74|716.61|714.21|716.85|714.45|715.18|712.78|0
1660813500000|2022-08-18 09:05:00|716.5|714.1|713.99|711.59|716.5|714.1|712.31|709.91|0
1660813800000|2022-08-18 09:10:00|714.22|711.82|715.18|712.78|715.18|712.78|713.03|710.63|0
1660814100000|2022-08-18 09:15:00|714.94|712.54|713.98|711.58|715.42|713.02|713.98|711.58|0
1660814400000|2022-08-18 09:20:00|714.22|711.82|714.22|711.82|714.7|712.3|713.03|710.63|0
1660814700000|2022-08-18 09:25:00|713.98|711.58|712.55|710.15|714.22|711.82|711.6|709.2|0
1660815000000|2022-08-18 09:30:00|712.67|710.27|713.27|710.87|713.74|711.34|712.31|709.91|0
1660815300000|2022-08-18 09:35:00|712.79|710.39|710.88|708.48|713.27|710.87|710.4|708|0
1660815600000|2022-08-18 09:40:00|711|708.6|709.69|707.29|711.36|708.96|709.45|707.05|0
1660815900000|2022-08-18 09:45:00|709.92|707.52|709.45|707.05|710.88|708.48|708.49|706.09|0
1660816200000|2022-08-18 09:50:00|709.68|707.28|707.78|705.38|710.64|708.24|707.78|705.38|0
1660816500000|2022-08-18 09:55:00|708.01|705.61|708.25|705.85|709.21|706.81|707.3|704.9|0
1660816800000|2022-08-18 10:00:00|708.01|705.61|703.96|701.56|708.25|705.85|703.96|701.56|0
1660817100000|2022-08-18 10:05:00|703.85|701.45|704.92|702.52|705.39|702.99|702.9|700.5|0
1660817400000|2022-08-18 10:10:00|704.68|702.28|707.06|704.66|707.3|704.9|704.68|702.28|0
1660817700000|2022-08-18 10:15:00|706.82|704.42|707.3|704.9|708.49|706.09|706.34|703.94|0
1660818000000|2022-08-18 10:20:00|707.06|704.66|707.3|704.9|708.01|705.61|706.58|704.18|0
1660818300000|2022-08-18 10:25:00|707.18|704.78|707.53|705.13|707.77|705.37|706.47|704.07|0
1660818600000|2022-08-18 10:30:00|707.42|705.02|706.94|704.54|707.42|705.02|706.47|704.07|0
1660818900000|2022-08-18 10:35:00|706.82|704.42|705.63|703.23|706.82|704.42|705.15|702.75|0
1660819200000|2022-08-18 10:40:00|705.39|702.99|708.01|705.61|708.01|705.61|705.15|702.75|0
1660819500000|2022-08-18 10:45:00|708.25|705.85|709.44|707.04|710.63|708.23|708.25|705.85|0
1660819800000|2022-08-18 10:50:00|709.56|707.16|709.68|707.28|710.63|708.23|708.96|706.56|0
1660820100000|2022-08-18 10:55:00|709.8|707.4|709.68|707.28|710.16|707.76|708.85|706.45|0
1660820400000|2022-08-18 11:00:00|709.92|707.52|709.8|707.4|711.35|708.95|709.2|706.8|0
1660820700000|2022-08-18 11:05:00|709.92|707.52|708.25|705.85|709.92|707.52|708.01|705.61|0
1660821000000|2022-08-18 11:10:00|708.01|705.61|707.29|704.89|708.25|705.85|707.29|704.89|0
1660821300000|2022-08-18 11:15:00|707.42|705.02|708.48|706.08|708.48|706.08|707.05|704.65|0
1660821600000|2022-08-18 11:20:00|708.72|706.32|708.96|706.56|709.68|707.28|707.65|705.25|0
1660821900000|2022-08-18 11:25:00|709.08|706.68|711.34|708.94|711.34|708.94|708.72|706.32|0
1660822200000|2022-08-18 11:30:00|711.11|708.71|707.05|704.65|711.47|709.07|706.1|703.7|0
1660822500000|2022-08-18 11:35:00|707.29|704.89|705.86|703.46|707.53|705.13|705.38|702.98|0
1660822800000|2022-08-18 11:40:00|705.62|703.22|705.86|703.46|707.65|705.25|705.38|702.98|0
1660823100000|2022-08-18 11:45:00|705.62|703.22|705.62|703.22|706.33|703.93|704.9|702.5|0
1660823400000|2022-08-18 11:50:00|705.86|703.46|705.62|703.22|706.7|704.3|705.38|702.98|0
1660823700000|2022-08-18 11:55:00|705.86|703.46|704.19|701.79|706.33|703.93|704.19|701.79|0
1660824000000|2022-08-18 12:00:00|704.31|701.91|702.05|699.65|704.67|702.27|701.81|699.41|0
1660824300000|2022-08-18 12:05:00|702.28|699.88|699.59|697.19|702.28|699.88|697.93|695.53|0
1660824600000|2022-08-18 12:10:00|699.36|696.96|702.93|700.53|703.17|700.77|699.36|696.96|0
1660824900000|2022-08-18 12:15:00|703.17|700.77|705.32|702.92|705.32|702.92|702.93|700.53|0
1660825200000|2022-08-18 12:20:00|705.55|703.15|705.08|702.68|705.79|703.39|704.6|702.2|0
1660825500000|2022-08-18 12:25:00|704.84|702.44|705.79|703.39|705.79|703.39|704.12|701.72|0
1660825800000|2022-08-18 12:30:00|705.68|703.28|705.55|703.15|709.85|707.45|705.08|702.68|0
1660826100000|2022-08-18 12:35:00|705.44|703.04|707.94|705.54|708.78|706.38|705.08|702.68|0
1660826400000|2022-08-18 12:40:00|708.06|705.66|707.22|704.82|711.05|708.65|706.98|704.58|0
1660826700000|2022-08-18 12:45:00|707.46|705.06|706.98|704.58|708.89|706.49|706.51|704.11|0
1660827000000|2022-08-18 12:50:00|707.22|704.82|706.74|704.34|708.89|706.49|705.79|703.39|0
1660827300000|2022-08-18 12:55:00|706.51|704.11|706.27|703.87|708.89|706.49|706.03|703.63|0
1660827600000|2022-08-18 13:00:00|705.55|703.15|707.8|705.4|708.04|705.64|705.31|702.91|0
1660827900000|2022-08-18 13:05:00|708.17|705.77|709.71|707.31|710.43|708.03|708.04|705.64|0
1660828200000|2022-08-18 13:10:00|709.48|707.08|709.24|706.84|709.71|707.31|708.04|705.64|0
1660828500000|2022-08-18 13:15:00|709|706.6|708.76|706.36|709.71|707.31|708.28|705.88|0
1660828800000|2022-08-18 13:20:00|708.52|706.12|709|706.6|709.24|706.84|707.56|705.16|0
1660829100000|2022-08-18 13:25:00|709.71|707.31|712.1|709.7|713.06|710.66|709.47|707.07|0
1660829400000|2022-08-18 13:30:00|711.63|709.23|718.33|715.93|719.05|716.65|710.19|707.79|0
1660829700000|2022-08-18 13:35:00|718.81|716.41|714.58|712.18|720.08|717.68|713.14|710.74|0
1660830000000|2022-08-18 13:40:00|714.82|712.42|712.19|709.79|717.93|715.53|711.71|709.31|0
1660830300000|2022-08-18 13:45:00|711.71|709.31|721.28|718.88|721.28|718.88|711.47|709.07|0
1660830600000|2022-08-18 13:50:00|721.04|718.64|719.36|716.96|721.99|719.59|716.73|714.33|0
1660830900000|2022-08-18 13:55:00|719.6|717.2|720.2|717.8|721.28|718.88|717.21|714.81|0
1660831200000|2022-08-18 14:00:00|721.27|718.87|721.51|719.11|725.11|722.71|721.04|718.64|0
1660831500000|2022-08-18 14:05:00|721.04|718.64|719.12|716.72|723.91|721.51|718.88|716.48|0
1660831800000|2022-08-18 14:10:00|719.6|717.2|719.6|717.2|722.95|720.55|719.12|716.72|0
1660832100000|2022-08-18 14:15:00|719.84|717.44|717.68|715.28|721.51|719.11|717.44|715.04|0
1660832400000|2022-08-18 14:20:00|717.44|715.04|715.32|712.92|717.92|715.52|714.33|711.93|0
1660832700000|2022-08-18 14:25:00|715.56|713.16|718.44|716.04|718.68|716.28|714.13|711.73|0
1660833000000|2022-08-18 14:30:00|717.96|715.56|717.72|715.32|721.8|719.4|716.28|713.88|0
1660833300000|2022-08-18 14:35:00|718.2|715.8|715.8|713.4|719.64|717.24|715.8|713.4|0
1660833600000|2022-08-18 14:40:00|715.56|713.16|712.45|710.05|716.28|713.88|710.29|707.89|0
1660833900000|2022-08-18 14:45:00|711.97|709.57|707.9|705.5|713.4|711|707.66|705.26|0
1660834200000|2022-08-18 14:50:00|707.66|705.26|711.31|708.91|712.27|709.87|706.94|704.54|0
1660834500000|2022-08-18 14:55:00|711.55|709.15|712.99|710.59|715.14|712.74|710.83|708.43|0
1660834800000|2022-08-18 15:00:00|712.51|710.11|715.62|713.22|716.34|713.94|709.64|707.24|0
1660835100000|2022-08-18 15:05:00|715.38|712.98|715.14|712.74|718.26|715.86|714.66|712.26|0
1660835400000|2022-08-18 15:10:00|714.42|712.02|711.07|708.67|715.14|712.74|710.83|708.43|0
1660835700000|2022-08-18 15:15:00|710.83|708.43|711.31|708.91|712.03|709.63|707.48|705.08|0
1660836000000|2022-08-18 15:20:00|711.55|709.15|705.33|702.93|711.55|709.15|705.33|702.93|0
1660836300000|2022-08-18 15:25:00|705.81|703.41|705.57|703.17|707.96|705.56|704.14|701.74|0
1660836600000|2022-08-18 15:30:00|704.85|702.45|704.02|701.62|707|704.6|701.99|699.59|0
1660836900000|2022-08-18 15:35:00|703.66|701.26|702.94|700.54|705.33|702.93|701.51|699.11|0
1660837200000|2022-08-18 15:40:00|702.7|700.3|702.7|700.3|704.38|701.98|700.79|698.39|0
1660837500000|2022-08-18 15:45:00|702.35|699.95|701.27|698.87|703.9|701.5|700.32|697.92|0
1660837800000|2022-08-18 15:50:00|700.79|698.39|702.22|699.82|703.18|700.78|699.6|697.2|0
1660838100000|2022-08-18 15:55:00|701.99|699.59|704.37|701.97|704.37|701.97|699.84|697.44|0
1660838400000|2022-08-18 16:00:00|703.66|701.26|702.46|700.06|705.57|703.17|701.87|699.47|0
1660838700000|2022-08-18 16:05:00|702.22|699.82|704.37|701.97|704.85|702.45|701.75|699.35|0
1660839000000|2022-08-18 16:10:00|704.61|702.21|705.09|702.69|705.81|703.41|703.42|701.02|0
1660839300000|2022-08-18 16:15:00|704.85|702.45|705.33|702.93|706.04|703.64|703.66|701.26|0
1660839600000|2022-08-18 16:20:00|705.57|703.17|713.7|711.3|714.42|712.02|705.57|703.17|0
1660839900000|2022-08-18 16:25:00|713.94|711.54|714.42|712.02|715.85|713.45|712.02|709.62|0
1660840200000|2022-08-18 16:30:00|714.18|711.78|713.46|711.06|716.09|713.69|713.22|710.82|0
1660840500000|2022-08-18 16:35:00|713.22|710.82|715.13|712.73|717.05|714.65|713.22|710.82|0
1660840800000|2022-08-18 16:40:00|715.61|713.21|720.65|718.25|720.65|718.25|714.66|712.26|0
1660841100000|2022-08-18 16:45:00|720.89|718.49|716.33|713.93|721.13|718.73|715.37|712.97|0
1660841400000|2022-08-18 16:50:00|716.57|714.17|715.61|713.21|717.53|715.13|715.61|713.21|0
1660841700000|2022-08-18 16:55:00|715.85|713.45|716.33|713.93|717.53|715.13|715.13|712.73|0
1660842000000|2022-08-18 17:00:00|716.09|713.69|717.77|715.37|718.25|715.85|714.89|712.49|0
1660842300000|2022-08-18 17:05:00|718.01|715.61|711.78|709.38|718.01|715.61|711.54|709.14|0
1660842600000|2022-08-18 17:10:00|711.54|709.14|715.37|712.97|715.37|712.97|709.86|707.46|0
1660842900000|2022-08-18 17:15:00|715.13|712.73|711.54|709.14|715.61|713.21|711.3|708.9|0
1660843200000|2022-08-18 17:20:00|711.3|708.9|711.78|709.38|712.97|710.57|709.62|707.22|0
1660843500000|2022-08-18 17:25:00|711.54|709.14|710.34|707.94|712.74|710.34|709.38|706.98|0
1660843800000|2022-08-18 17:30:00|710.1|707.7|709.86|707.46|712.02|709.62|709.15|706.75|0
1660844100000|2022-08-18 17:35:00|709.62|707.22|707.23|704.83|709.86|707.46|707.23|704.83|0
1660844400000|2022-08-18 17:40:00|706.99|704.59|707.71|705.31|707.95|705.55|706.75|704.35|0
1660844700000|2022-08-18 17:45:00|707.95|705.55|710.1|707.7|710.58|708.18|707.95|705.55|0
1660845000000|2022-08-18 17:50:00|710.34|707.94|709.62|707.22|710.34|707.94|708.19|705.79|0
1660845300000|2022-08-18 17:55:00|709.86|707.46|710.7|708.3|712.49|710.09|709.62|707.22|0
1660845600000|2022-08-18 18:00:00|710.58|708.18|710.58|708.18|712.73|710.33|709.38|706.98|0
1660845900000|2022-08-18 18:05:00|710.34|707.94|706.99|704.59|711.3|708.9|706.75|704.35|0
1660846200000|2022-08-18 18:10:00|707.23|704.83|707.47|705.07|709.38|706.98|705.32|702.92|0
1660846500000|2022-08-18 18:15:00|707.71|705.31|706.03|703.63|707.94|705.54|705.55|703.15|0
1660846800000|2022-08-18 18:20:00|706.27|703.87|706.03|703.63|708.42|706.02|705.79|703.39|0
1660847100000|2022-08-18 18:25:00|705.79|703.39|706.75|704.35|707.47|705.07|705.79|703.39|0
1660847400000|2022-08-18 18:30:00|706.51|704.11|709.38|706.98|710.81|708.41|706.51|704.11|0
1660847700000|2022-08-18 18:35:00|709.62|707.22|709.62|707.22|710.57|708.17|708.9|706.5|0
1660848000000|2022-08-18 18:40:00|709.86|707.46|706.51|704.11|710.1|707.7|706.51|704.11|0
1660848300000|2022-08-18 18:45:00|706.75|704.35|708.42|706.02|708.9|706.5|706.27|703.87|0
1660848600000|2022-08-18 18:50:00|708.18|705.78|702.92|700.52|708.66|706.26|702.92|700.52|0
1660848900000|2022-08-18 18:55:00|703.16|700.76|704.12|701.72|704.36|701.96|702.21|699.81|0
1660849200000|2022-08-18 19:00:00|704.36|701.96|702.68|700.28|705.07|702.67|702.21|699.81|0
1660849500000|2022-08-18 19:05:00|702.21|699.81|702.44|700.04|702.92|700.52|701.49|699.09|0
1660849800000|2022-08-18 19:10:00|702.2|699.8|700.77|698.37|703.16|700.76|699.82|697.42|0
1660850100000|2022-08-18 19:15:00|700.29|697.89|697.19|694.79|701.49|699.09|696.72|694.32|0
1660850400000|2022-08-18 19:20:00|697.43|695.03|696.72|694.32|700.06|697.66|696.48|694.08|0
1660850700000|2022-08-18 19:25:00|696.48|694.08|697.19|694.79|698.62|696.22|696.24|693.84|0
1660851000000|2022-08-18 19:30:00|696.95|694.55|695.29|692.89|698.86|696.46|695.05|692.65|0
1660851300000|2022-08-18 19:35:00|695.76|693.36|696.71|694.31|696.72|694.32|694.81|692.41|0
1660851600000|2022-08-18 19:40:00|696.48|694.08|696.95|694.55|698.14|695.74|695.52|693.12|0
1660851900000|2022-08-18 19:45:00|697.19|694.79|698.62|696.22|700.05|697.65|696.48|694.08|0
1660852200000|2022-08-18 19:50:00|699.34|696.94|705.07|702.67|705.54|703.14|699.34|696.94|0
1660852500000|2022-08-18 19:55:00|704.83|702.43|701.48|699.08|706.98|704.58|701.48|699.08|0
1660852800000|2022-08-18 20:00:00|701.72|699.32|701.17|698.77|702.68|700.28|700.05|697.65|0
1660853100000|2022-08-18 20:05:00|701.41|699.01|703.38|700.98|703.38|700.98|701.23|698.83|0
1660853400000|2022-08-18 20:10:00|703.14|700.74|704.58|702.18|704.58|702.18|702.18|699.78|0
1660853700000|2022-08-18 20:15:00|703.58|700.78|702.62|699.82|703.58|700.78|702.62|699.82|0
1660854000000|2022-08-18 20:20:00|702.86|700.06|702.14|699.34|702.86|700.06|701.9|699.1|0
1660854300000|2022-08-18 20:25:00|701.9|699.1|701.9|699.1|702.38|699.58|701.19|698.39|0
1660854600000|2022-08-18 20:30:00|702.14|699.34|701.42|698.62|702.14|699.34|701.18|698.38|0
1660854900000|2022-08-18 20:35:00|701.18|698.38|701.9|699.1|701.9|699.1|701.18|698.38|0
1660855200000|2022-08-18 20:40:00|701.66|698.86|701.42|698.62|702.14|699.34|701.42|698.62|0
1660855500000|2022-08-18 20:45:00|701.31|698.51|701.42|698.62|701.66|698.86|701.18|698.38|0
1660855800000|2022-08-18 20:50:00|701.66|698.86|700.94|698.14|701.66|698.86|700.83|698.03|0
1660856100000|2022-08-18 20:55:00|700.83|698.03|701.41|698.61|702.38|699.58|700.83|698.03|0
1660856400000|2022-08-18 21:00:00|701.27|698.47|701.33|698.53|701.65|698.85|701.27|698.47|0
1660856700000|2022-08-18 21:05:00|701.37|698.57|701.48|698.68|701.69|698.89|701.09|698.29|0
1660857000000|2022-08-18 21:10:00|701.54|698.74|701.23|698.43|701.54|698.74|701.2|698.4|0
1660857300000|2022-08-18 21:15:00|701.54|698.74|701.23|698.43|701.65|698.85|701.23|698.43|0
1660857600000|2022-08-18 21:20:00|701.16|698.36|701.79|698.99|701.82|699.02|701.16|698.36|0
1660857900000|2022-08-18 21:25:00|701.61|698.81|701.48|698.68|701.61|698.81|701.23|698.43|0
1660858200000|2022-08-18 21:30:00|701.44|698.64|701.48|698.68|701.54|698.74|701.44|698.64|0
1660858500000|2022-08-18 21:35:00|701.51|698.71|701.54|698.74|701.58|698.78|701.51|698.71|0
1660858800000|2022-08-18 21:40:00|701.58|698.78|701.9|699.1|701.9|699.1|701.58|698.78|0
1660859100000|2022-08-18 21:45:00|701.86|699.06|701.86|699.06|701.86|699.06|701.86|699.06|0
1660859700000|2022-08-18 21:55:00|702|699.2|702.17|699.37|702.17|699.37|701.82|699.02|0
1660860000000|2022-08-18 22:00:00|702.5|699.7|704.05|701.25|704.53|701.73|701.78|698.98|0
1660860300000|2022-08-18 22:05:00|704.29|701.49|702.98|700.18|704.29|701.49|702.37|699.57|0
1660860600000|2022-08-18 22:10:00|702.85|700.05|703.57|700.77|703.57|700.77|702.5|699.7|0
1660860900000|2022-08-18 22:15:00|703.45|700.65|703.57|700.77|703.81|701.01|703.09|700.29|0
1660861200000|2022-08-18 22:20:00|703.81|701.01|703.09|700.29|703.81|701.01|702.85|700.05|0
1660861500000|2022-08-18 22:25:00|703.33|700.53|703.33|700.53|703.33|700.53|701.89|699.09|0
1660861800000|2022-08-18 22:30:00|703.21|700.41|703.33|700.53|703.57|700.77|702.85|700.05|0
1660862100000|2022-08-18 22:35:00|703.09|700.29|703.57|700.77|704.05|701.25|703.09|700.29|0
1660862400000|2022-08-18 22:40:00|703.33|700.53|702.85|700.05|703.57|700.77|702.85|700.05|0
1660862700000|2022-08-18 22:45:00|703.09|700.29|704.04|701.24|704.04|701.24|703.09|700.29|0
1660863000000|2022-08-18 22:50:00|704.28|701.48|703.56|700.76|704.28|701.48|703.56|700.76|0
1660863300000|2022-08-18 22:55:00|703.8|701|704.04|701.24|704.04|701.24|703.56|700.76|0
1660863600000|2022-08-18 23:00:00|703.93|701.13|704.41|701.61|704.52|701.72|703.8|701|0
1660863900000|2022-08-18 23:05:00|704.28|701.48|704.28|701.48|704.52|701.72|704.04|701.24|0
1660864200000|2022-08-18 23:10:00|704.04|701.24|704.04|701.24|704.04|701.24|703.8|701|0
1660864500000|2022-08-18 23:15:00|703.93|701.13|704.28|701.48|704.52|701.72|703.93|701.13|0
1660864800000|2022-08-18 23:20:00|704.41|701.61|704.52|701.72|704.76|701.96|704.28|701.48|0
1660865100000|2022-08-18 23:25:00|704.28|701.48|703.56|700.76|704.52|701.72|703.56|700.76|0
1660865400000|2022-08-18 23:30:00|703.8|701|704.52|701.72|704.52|701.72|703.8|701|0
1660865700000|2022-08-18 23:35:00|704.28|701.48|704.76|701.96|705|702.2|704.28|701.48|0
1660866000000|2022-08-18 23:40:00|705|702.2|705.48|702.68|705.48|702.68|704.88|702.08|0
1660866300000|2022-08-18 23:45:00|705.24|702.44|704.76|701.96|705.48|702.68|704.76|701.96|0
1660866600000|2022-08-18 23:50:00|704.52|701.72|704.04|701.24|705.24|702.44|704.04|701.24|0
1660866900000|2022-08-18 23:55:00|704.28|701.48|703.08|700.28|704.52|701.72|703.08|700.28|0
1660867200000|2022-08-19 00:00:00|703.32|700.52|705.47|702.67|705.47|702.67|701.64|698.84|0
1660867500000|2022-08-19 00:05:00|707.39|704.59|706.67|703.87|708.11|705.31|706.43|703.63|0
1660867800000|2022-08-19 00:10:00|706.91|704.11|708.59|705.79|708.83|706.03|706.91|704.11|0
1660868100000|2022-08-19 00:15:00|708.35|705.55|707.39|704.59|708.59|705.79|706.91|704.11|0
1660868400000|2022-08-19 00:20:00|707.63|704.83|707.87|705.07|708.11|705.31|707.15|704.35|0
1660868700000|2022-08-19 00:25:00|708.11|705.31|709.31|706.51|710.03|707.23|708.11|705.31|0
1660869000000|2022-08-19 00:30:00|709.55|706.75|709.31|706.51|709.55|706.75|708.11|705.31|0
1660869300000|2022-08-19 00:35:00|709.07|706.27|709.55|706.75|710.03|707.23|708.83|706.03|0
1660869600000|2022-08-19 00:40:00|709.67|706.87|708.83|706.03|709.79|706.99|708.35|705.55|0
1660869900000|2022-08-19 00:45:00|709.07|706.27|709.31|706.51|709.79|706.99|708.59|705.79|0
1660870200000|2022-08-19 00:50:00|709.07|706.27|709.31|706.51|709.79|706.99|708.83|706.03|0
1660870500000|2022-08-19 00:55:00|709.07|706.27|708.59|705.79|709.07|706.27|707.63|704.83|0
1660870800000|2022-08-19 01:00:00|708.35|705.55|708.35|705.55|709.31|706.51|708.35|705.55|0
1660871100000|2022-08-19 01:05:00|708.59|705.79|707.87|705.07|708.59|705.79|707.39|704.59|0
1660871400000|2022-08-19 01:10:00|707.63|704.83|707.39|704.59|707.87|705.07|706.91|704.11|0
1660871700000|2022-08-19 01:15:00|707.03|704.23|708.1|705.3|708.34|705.54|706.67|703.87|0
1660872000000|2022-08-19 01:20:00|707.86|705.06|708.34|705.54|708.82|706.02|707.86|705.06|0
1660872300000|2022-08-19 01:25:00|708.1|705.3|708.71|705.91|708.82|706.02|707.86|705.06|0
1660872600000|2022-08-19 01:30:00|708.34|705.54|711.94|709.14|712.18|709.38|708.1|705.3|0
1660872900000|2022-08-19 01:35:00|711.7|708.9|710.02|707.22|711.7|708.9|710.02|707.22|0
1660873200000|2022-08-19 01:40:00|710.26|707.46|710.26|707.46|711.22|708.42|709.3|706.5|0
1660873500000|2022-08-19 01:45:00|710.15|707.35|709.06|706.26|710.74|707.94|708.82|706.02|0
1660873800000|2022-08-19 01:50:00|708.82|706.02|708.1|705.3|709.06|706.26|707.51|704.71|0
1660874100000|2022-08-19 01:55:00|708.34|705.54|708.1|705.3|708.82|706.02|707.86|705.06|0
1660874400000|2022-08-19 02:00:00|707.86|705.06|708.58|705.78|708.82|706.02|707.62|704.82|0
1660874700000|2022-08-19 02:05:00|708.34|705.54|708.58|705.78|708.82|706.02|707.38|704.58|0
1660875000000|2022-08-19 02:10:00|708.82|706.02|708.1|705.3|709.54|706.74|707.86|705.06|0
1660875300000|2022-08-19 02:15:00|708.34|705.54|708.7|705.9|708.82|706.02|707.62|704.82|0
1660875600000|2022-08-19 02:20:00|708.58|705.78|708.58|705.78|708.82|706.02|707.62|704.82|0
1660875900000|2022-08-19 02:25:00|708.82|706.02|708.58|705.78|708.82|706.02|708.1|705.3|0
1660876200000|2022-08-19 02:30:00|708.34|705.54|707.86|705.06|708.34|705.54|707.62|704.82|0
1660876500000|2022-08-19 02:35:00|707.62|704.82|705.94|703.14|707.86|705.06|705.7|702.9|0
1660876800000|2022-08-19 02:40:00|705.7|702.9|706.18|703.38|706.42|703.62|705.46|702.66|0
1660877100000|2022-08-19 02:45:00|705.94|703.14|706.42|703.62|706.66|703.86|705.94|703.14|0
1660877400000|2022-08-19 02:50:00|706.18|703.38|705.94|703.14|706.18|703.38|705.22|702.42|0
1660877700000|2022-08-19 02:55:00|706.18|703.38|704.5|701.7|706.18|703.38|704.5|701.7|0
1660878000000|2022-08-19 03:00:00|704.26|701.46|704.98|702.18|705.22|702.42|704.02|701.22|0
1660878300000|2022-08-19 03:05:00|705.46|702.66|705.46|702.66|705.7|702.9|704.74|701.94|0
1660878600000|2022-08-19 03:10:00|705.34|702.54|705.22|702.42|705.7|702.9|704.74|701.94|0
1660878900000|2022-08-19 03:15:00|705.46|702.66|705.22|702.42|705.46|702.66|704.74|701.94|0
1660879200000|2022-08-19 03:20:00|704.98|702.18|705.7|702.9|705.7|702.9|704.5|701.7|0
1660879500000|2022-08-19 03:25:00|705.46|702.66|706.41|703.61|706.41|703.61|705.22|702.42|0
1660879800000|2022-08-19 03:30:00|706.65|703.85|708.81|706.01|710.01|707.21|706.65|703.85|0
1660880100000|2022-08-19 03:35:00|709.05|706.25|707.98|705.18|709.05|706.25|707.85|705.05|0
1660880400000|2022-08-19 03:40:00|707.85|705.05|708.57|705.77|708.81|706.01|707.85|705.05|0
1660880700000|2022-08-19 03:45:00|708.81|706.01|709.29|706.49|709.89|707.09|708.09|705.29|0
1660881000000|2022-08-19 03:50:00|709.53|706.73|709.77|706.97|709.77|706.97|708.81|706.01|0
1660881300000|2022-08-19 03:55:00|709.53|706.73|710.01|707.21|710.25|707.45|709.53|706.73|0
1660881600000|2022-08-19 04:00:00|710.25|707.45|710.97|708.17|710.97|708.17|710.01|707.21|0
1660881900000|2022-08-19 04:05:00|710.73|707.93|710.97|708.17|711.21|708.41|710.49|707.69|0
1660882200000|2022-08-19 04:10:00|711.21|708.41|710.73|707.93|711.45|708.65|710.49|707.69|0
1660882500000|2022-08-19 04:15:00|710.49|707.69|710.01|707.21|710.73|707.93|710.01|707.21|0
1660882800000|2022-08-19 04:20:00|710.25|707.45|709.77|706.97|710.25|707.45|709.53|706.73|0
1660883100000|2022-08-19 04:25:00|710.01|707.21|710.01|707.21|710.25|707.45|709.53|706.73|0
1660883400000|2022-08-19 04:30:00|709.77|706.97|709.29|706.49|710.01|707.21|709.29|706.49|0
1660883700000|2022-08-19 04:35:00|709.41|706.61|711.21|708.41|711.93|709.13|709.29|706.49|0
1660884000000|2022-08-19 04:40:00|711.45|708.65|711.2|708.4|711.92|709.12|710.72|707.92|0
1660884300000|2022-08-19 04:45:00|711.44|708.64|711.68|708.88|711.92|709.12|711.2|708.4|0
1660884600000|2022-08-19 04:50:00|711.44|708.64|710.96|708.16|711.68|708.88|710.96|708.16|0
1660884900000|2022-08-19 04:55:00|711.2|708.4|711.44|708.64|711.68|708.88|710.72|707.92|0
1660885200000|2022-08-19 05:00:00|711.2|708.4|712.64|709.84|712.64|709.84|710.96|708.16|0
1660885500000|2022-08-19 05:05:00|712.88|710.08|712.4|709.6|713.6|710.8|712.4|709.6|0
1660885800000|2022-08-19 05:10:00|712.16|709.36|712.64|709.84|713.12|710.32|711.92|709.12|0
1660886100000|2022-08-19 05:15:00|712.88|710.08|712.4|709.6|712.88|710.08|711.68|708.88|0
1660886400000|2022-08-19 05:20:00|712.64|709.84|713.36|710.56|713.84|711.04|711.92|709.12|0
1660886700000|2022-08-19 05:25:00|713.12|710.32|713.36|710.56|714.32|711.52|712.88|710.08|0
1660887000000|2022-08-19 05:30:00|713.6|710.8|714.8|712|714.8|712|713.12|710.32|0
1660887300000|2022-08-19 05:35:00|714.56|711.76|715.52|712.72|716.48|713.68|714.56|711.76|0
1660887600000|2022-08-19 05:40:00|715.28|712.48|715.52|712.72|715.76|712.96|714.8|712|0
1660887900000|2022-08-19 05:45:00|715.28|712.48|714.05|711.25|715.49|712.69|714.05|711.25|0
1660888200000|2022-08-19 05:50:00|713.81|711.01|712.61|709.81|713.81|711.01|711.89|709.09|0
1660888500000|2022-08-19 05:55:00|712.85|710.05|713.57|710.77|713.57|710.77|712.61|709.81|0
1660888800000|2022-08-19 06:00:00|713.81|711.01|714.53|711.73|715.49|712.69|713.57|710.77|0
1660889100000|2022-08-19 06:05:00|714.29|711.49|715.25|712.45|715.49|712.69|713.57|710.77|0
1660889400000|2022-08-19 06:10:00|715.01|712.21|716.69|713.89|716.93|714.13|714.29|711.49|0
1660889700000|2022-08-19 06:15:00|716.93|714.13|717.29|714.49|717.65|714.85|716.33|713.53|0
1660890000000|2022-08-19 06:20:00|717.53|714.73|717.53|714.73|717.77|714.97|716.57|713.77|0
1660890300000|2022-08-19 06:25:00|717.77|714.97|718.01|715.21|718.97|716.17|716.57|713.77|0
1660890600000|2022-08-19 06:30:00|718.25|715.45|719.57|716.77|720.89|718.09|717.65|714.85|0
1660890900000|2022-08-19 06:35:00|719.45|716.65|722.81|720.01|723.77|720.97|718.97|716.17|0
1660891200000|2022-08-19 06:40:00|722.57|719.77|723.05|720.25|724.97|722.17|722.09|719.29|0
1660891500000|2022-08-19 06:45:00|723.29|720.49|725.06|722.26|725.45|722.65|723.05|720.25|0
1660891800000|2022-08-19 06:50:00|724.94|722.14|725.06|722.26|725.54|722.74|723.62|720.82|0
1660892100000|2022-08-19 06:55:00|724.82|722.02|726.5|723.7|727.7|724.9|724.7|721.9|0
1660892400000|2022-08-19 07:00:00|727.22|724.42|725.54|722.74|728.42|725.62|725.3|722.5|0
1660892700000|2022-08-19 07:05:00|725.34|722.94|724.14|721.74|725.58|723.18|723.17|720.77|0
1660893000000|2022-08-19 07:10:00|724.38|721.98|723.41|721.01|724.62|722.22|721.25|718.85|0
1660893300000|2022-08-19 07:15:00|723.17|720.77|721.69|719.29|724.5|722.1|721.21|718.81|0
1660893600000|2022-08-19 07:20:00|721.93|719.53|721.45|719.05|723.13|720.73|720.97|718.57|0
1660893900000|2022-08-19 07:25:00|721.69|719.29|721.69|719.29|723.61|721.21|721.45|719.05|0
1660894200000|2022-08-19 07:30:00|721.93|719.53|720.97|718.57|721.93|719.53|719.77|717.37|0
1660894500000|2022-08-19 07:35:00|721.09|718.69|721.93|719.53|722.65|720.25|720.25|717.85|0
1660894800000|2022-08-19 07:40:00|721.81|719.41|720.73|718.33|721.93|719.53|720.01|717.61|0
1660895100000|2022-08-19 07:45:00|720.97|718.57|722.65|720.25|722.89|720.49|720.01|717.61|0
1660895400000|2022-08-19 07:50:00|722.41|720.01|722.89|720.49|724.57|722.17|722.29|719.89|0
1660895700000|2022-08-19 07:55:00|722.77|720.37|722.41|720.01|722.77|720.37|720.48|718.08|0
1660896000000|2022-08-19 08:00:00|722.65|720.25|723.37|720.97|723.37|720.97|720.24|717.84|0
1660896300000|2022-08-19 08:05:00|723.13|720.73|725.77|723.37|726.01|723.61|722.89|720.49|0
1660896600000|2022-08-19 08:10:00|726.01|723.61|726.73|724.33|726.97|724.57|725.29|722.89|0
1660896900000|2022-08-19 08:15:00|726.97|724.57|727.69|725.29|729.86|727.46|726.25|723.85|0
1660897200000|2022-08-19 08:20:00|727.82|725.42|732.27|729.87|733.23|730.83|727.69|725.29|0
1660897500000|2022-08-19 08:25:00|732.39|729.99|732.15|729.75|733.23|730.83|732.02|729.62|0
1660897800000|2022-08-19 08:30:00|732.02|729.62|737.98|735.58|738.22|735.82|732.02|729.62|0
1660898100000|2022-08-19 08:35:00|738.22|735.82|736.88|734.48|738.32|735.92|736.3|733.9|0
1660898400000|2022-08-19 08:40:00|737.12|734.72|736.28|733.88|737.36|734.96|735.67|733.27|0
1660898700000|2022-08-19 08:45:00|736.4|734|735.43|733.03|736.64|734.24|734.23|731.83|0
1660899000000|2022-08-19 08:50:00|735.67|733.27|735.91|733.51|737.12|734.72|735.32|732.92|0
1660899300000|2022-08-19 08:55:00|735.8|733.4|733.99|731.59|736.64|734.24|733.75|731.35|0
1660899600000|2022-08-19 09:00:00|734.23|731.83|734.59|732.19|736.39|733.99|733.99|731.59|0
1660899900000|2022-08-19 09:05:00|735.08|732.68|734.95|732.55|735.91|733.51|734.47|732.07|0
1660900200000|2022-08-19 09:10:00|735.19|732.79|733.51|731.11|736.39|733.99|733.27|730.87|0
1660900500000|2022-08-19 09:15:00|733.75|731.35|732.78|730.38|733.99|731.59|731.82|729.42|0
1660900800000|2022-08-19 09:20:00|732.67|730.27|734.71|732.31|734.95|732.55|732.54|730.14|0
1660901100000|2022-08-19 09:25:00|734.83|732.43|733.75|731.35|734.95|732.55|733.26|730.86|0
1660901400000|2022-08-19 09:30:00|733.63|731.23|733.74|731.34|734.47|732.07|733.26|730.86|0
1660901700000|2022-08-19 09:35:00|733.63|731.23|731.72|729.32|733.74|731.34|731.12|728.72|0
1660902000000|2022-08-19 09:40:00|731.48|729.08|731.24|728.84|731.72|729.32|729.31|726.91|0
1660902300000|2022-08-19 09:45:00|730.88|728.48|732.68|730.28|732.92|730.52|729.55|727.15|0
1660902600000|2022-08-19 09:50:00|732.92|730.52|734.12|731.72|735.33|732.93|732.92|730.52|0
1660902900000|2022-08-19 09:55:00|734.49|732.09|735.69|733.29|736.29|733.89|733.4|731|0
1660903200000|2022-08-19 10:00:00|735.57|733.17|736.77|734.37|737.49|735.09|735.09|732.69|0
1660903500000|2022-08-19 10:05:00|736.66|734.26|737.98|735.58|738.22|735.82|736.05|733.65|0
1660903800000|2022-08-19 10:10:00|738.22|735.82|737.62|735.22|738.22|735.82|736.05|733.65|0
1660904100000|2022-08-19 10:15:00|737.73|735.33|735.08|732.68|737.98|735.58|734.84|732.44|0
1660904400000|2022-08-19 10:20:00|734.6|732.2|735.57|733.17|735.81|733.41|733.88|731.48|0
1660904700000|2022-08-19 10:25:00|735.81|733.41|735.69|733.29|736.77|734.37|735.08|732.68|0
1660905000000|2022-08-19 10:30:00|735.57|733.17|738.21|735.81|738.21|735.81|735.21|732.81|0
1660905300000|2022-08-19 10:35:00|738.1|735.7|742.31|739.91|742.79|740.39|737.01|734.61|0
1660905600000|2022-08-19 10:40:00|742.55|740.15|745.57|743.17|745.93|743.53|740.87|738.47|0
1660905900000|2022-08-19 10:45:00|745.21|742.81|746.17|743.77|746.65|744.25|744.72|742.32|0
1660906200000|2022-08-19 10:50:00|745.93|743.53|746|743.12|746.9|744.5|744.55|742.15|0
1660906500000|2022-08-19 10:55:00|745.76|742.88|744.31|741.91|747.2|744.32|743.59|741.19|0
1660906800000|2022-08-19 11:00:00|743.83|741.43|743.35|740.95|744.55|742.15|742.38|739.98|0
1660907100000|2022-08-19 11:05:00|743.71|741.31|742.62|740.22|746.48|744.08|742.38|739.98|0
1660907400000|2022-08-19 11:10:00|742.75|740.35|742.86|740.46|744.07|741.67|742.14|739.74|0
1660907700000|2022-08-19 11:15:00|742.62|740.22|744.07|741.67|744.31|741.91|741.9|739.5|0
1660908000000|2022-08-19 11:20:00|743.83|741.43|741.3|738.9|743.83|741.43|740.94|738.54|0
1660908300000|2022-08-19 11:25:00|741.42|739.02|743.1|740.7|743.35|740.95|741.18|738.78|0
1660908600000|2022-08-19 11:30:00|742.62|740.22|745.03|742.63|745.27|742.87|741.18|738.78|0
1660908900000|2022-08-19 11:35:00|745.27|742.87|744.31|741.91|746.24|743.84|744.31|741.91|0
1660909200000|2022-08-19 11:40:00|744.55|742.15|741.42|739.02|745.99|743.59|741.42|739.02|0
1660909500000|2022-08-19 11:45:00|741.18|738.78|741.42|739.02|741.9|739.5|740.46|738.06|0
1660909800000|2022-08-19 11:50:00|741.66|739.26|741.9|739.5|742.26|739.86|740.94|738.54|0
1660910100000|2022-08-19 11:55:00|742.14|739.74|739.25|736.85|742.86|740.46|739.01|736.61|0
1660910400000|2022-08-19 12:00:00|739.01|736.61|737.57|735.17|739.97|737.57|737.57|735.17|0
1660910700000|2022-08-19 12:05:00|738.05|735.65|738.62|736.22|739.01|736.61|736.97|734.57|0
1660911000000|2022-08-19 12:10:00|738.38|735.98|740.59|738.19|742.03|739.63|737.98|735.58|0
1660911300000|2022-08-19 12:15:00|740.83|738.43|739.62|737.22|741.31|738.91|739.62|737.22|0
1660911600000|2022-08-19 12:20:00|739.38|736.98|743.6|741.2|744.44|742.04|739.38|736.98|0
1660911900000|2022-08-19 12:25:00|743.48|741.08|742.27|739.87|744.68|742.28|742.27|739.87|0
1660912200000|2022-08-19 12:30:00|742.51|740.11|742.99|740.59|744.44|742.04|741.79|739.39|0
1660912500000|2022-08-19 12:35:00|742.88|740.48|739.38|736.98|742.88|740.48|739.14|736.74|0
1660912800000|2022-08-19 12:40:00|739.14|736.74|739.62|737.22|739.62|737.22|737.46|735.06|0
1660913100000|2022-08-19 12:45:00|739.38|736.98|739.14|736.74|739.62|737.22|737.7|735.3|0
1660913400000|2022-08-19 12:50:00|738.9|736.5|736.25|733.85|739.14|736.74|735.77|733.37|0
1660913700000|2022-08-19 12:55:00|736.01|733.61|738.42|736.02|739.38|736.98|735.53|733.13|0
1660914000000|2022-08-19 13:00:00|738.66|736.26|740.34|737.94|740.34|737.94|735.77|733.37|0
1660914300000|2022-08-19 13:05:00|740.58|738.18|736.97|734.57|740.82|738.42|736.97|734.57|0
1660914600000|2022-08-19 13:10:00|737.21|734.81|734.81|732.41|738.66|736.26|734.81|732.41|0
1660914900000|2022-08-19 13:15:00|734.57|732.17|733.12|730.72|735.29|732.89|733.12|730.72|0
1660915200000|2022-08-19 13:20:00|733.36|730.96|730.72|728.32|733.84|731.44|730.48|728.08|0
1660915500000|2022-08-19 13:25:00|730|727.6|730|727.6|731.92|729.52|729.04|726.64|0
1660915800000|2022-08-19 13:30:00|730.72|728.32|731.32|728.92|733.84|731.44|728.08|725.68|0
1660916100000|2022-08-19 13:35:00|730.6|728.2|732.76|730.36|734.69|732.29|727.71|725.31|0
1660916400000|2022-08-19 13:40:00|733|730.6|739.26|736.86|740.46|738.06|732.28|729.88|0
1660916700000|2022-08-19 13:45:00|740.7|738.3|741.91|739.51|743.11|740.71|739.02|736.62|0
1660917000000|2022-08-19 13:50:00|742.15|739.75|748.66|746.26|748.66|746.26|742.15|739.75|0
1660917300000|2022-08-19 13:55:00|748.9|746.5|748.53|746.13|751.08|748.68|745.64|743.24|0
1660917600000|2022-08-19 14:00:00|749.01|746.61|747.08|744.68|750.94|748.54|744.68|742.28|0
1660917900000|2022-08-19 14:05:00|746.6|744.2|750.21|747.81|750.46|748.06|744.67|742.27|0
1660918200000|2022-08-19 14:10:00|750.46|748.06|751.66|749.26|751.66|749.26|747.8|745.4|0
1660918500000|2022-08-19 14:15:00|751.42|749.02|749.25|746.85|753.11|750.71|747.8|745.4|0
1660918800000|2022-08-19 14:20:00|749.01|746.61|749.49|747.09|751.18|748.78|745.15|742.75|0
1660919100000|2022-08-19 14:25:00|749.25|746.85|748.53|746.13|752.14|749.74|747.32|744.92|0
1660919400000|2022-08-19 14:30:00|747.93|745.53|748.28|745.88|749.73|747.33|745.39|742.99|0
1660919700000|2022-08-19 14:35:00|748.53|746.13|748.04|745.64|749.73|747.33|747.32|744.92|0
1660920000000|2022-08-19 14:40:00|748.28|745.88|747.08|744.68|752.38|749.98|745.88|743.48|0
1660920300000|2022-08-19 14:45:00|747.32|744.92|745.87|743.47|747.56|745.16|744.91|742.51|0
1660920600000|2022-08-19 14:50:00|746.36|743.96|750.45|748.05|752.38|749.98|745.87|743.47|0
1660920900000|2022-08-19 14:55:00|750.69|748.29|754.79|752.39|755.27|752.87|749.49|747.09|0
1660921200000|2022-08-19 15:00:00|754.55|752.15|755.76|753.36|756.24|753.84|752.62|750.22|0
1660921500000|2022-08-19 15:05:00|756|753.6|760.8|758.4|761.76|759.36|754.07|751.67|0
1660921800000|2022-08-19 15:10:00|761.04|758.64|760.27|757.87|762.68|760.28|759.79|757.39|0
1660922100000|2022-08-19 15:15:00|760.51|758.11|758.82|756.42|761.71|759.31|758.82|756.42|0
1660922400000|2022-08-19 15:20:00|759.06|756.66|760.03|757.63|760.99|758.59|758.34|755.94|0
1660922700000|2022-08-19 15:25:00|759.78|757.38|756.07|753.67|761.71|759.31|755.59|753.19|0
1660923000000|2022-08-19 15:30:00|755.83|753.43|757.28|754.88|759.95|757.55|755.1|752.7|0
1660923300000|2022-08-19 15:35:00|757.52|755.12|755.1|752.7|757.52|755.12|754.13|751.73|0
1660923600000|2022-08-19 15:40:00|754.86|752.46|753.65|751.25|755.83|753.43|752.19|749.79|0
1660923900000|2022-08-19 15:45:00|753.4|751|750.82|748.42|754.37|751.97|748.32|745.92|0
1660924200000|2022-08-19 15:50:00|750.34|747.94|752.66|750.26|753.24|750.84|748.65|746.25|0
1660924500000|2022-08-19 15:55:00|752.9|750.5|753.63|751.23|754.36|751.96|752.42|750.02|0
1660924800000|2022-08-19 16:00:00|753.87|751.47|755.08|752.68|756.78|754.38|753.63|751.23|0
1660925100000|2022-08-19 16:05:00|754.84|752.44|756.54|754.14|757.02|754.62|754.36|751.96|0
1660925400000|2022-08-19 16:10:00|756.3|753.9|751.93|749.53|756.3|753.9|751.2|748.8|0
1660925700000|2022-08-19 16:15:00|751.45|749.05|749.75|747.35|751.45|749.05|748.3|745.9|0
1660926000000|2022-08-19 16:20:00|749.26|746.86|749.99|747.59|750.96|748.56|748.78|746.38|0
1660926300000|2022-08-19 16:25:00|750.23|747.83|752.9|750.5|753.87|751.47|750.23|747.83|0
1660926600000|2022-08-19 16:30:00|752.66|750.26|750.23|747.83|754.11|751.71|750.23|747.83|0
1660926900000|2022-08-19 16:35:00|750.48|748.08|744.9|742.5|750.72|748.32|744.66|742.26|0
1660927200000|2022-08-19 16:40:00|745.15|742.75|744.9|742.5|747.81|745.41|744.66|742.26|0
1660927500000|2022-08-19 16:45:00|745.15|742.75|747.57|745.17|747.57|745.17|743.45|741.05|0
1660927800000|2022-08-19 16:50:00|747.32|744.92|744.66|742.26|747.32|744.92|744.18|741.78|0
1660928100000|2022-08-19 16:55:00|744.42|742.02|745.87|743.47|745.87|743.47|742|739.6|0
1660928400000|2022-08-19 17:00:00|745.63|743.23|743.21|740.81|746.6|744.2|742.48|740.08|0
1660928700000|2022-08-19 17:05:00|742.97|740.57|745.39|742.99|747.08|744.68|742.97|740.57|0
1660929000000|2022-08-19 17:10:00|745.63|743.23|747.57|745.17|748.53|746.13|744.66|742.26|0
1660929300000|2022-08-19 17:15:00|747.32|744.92|748.53|746.13|748.78|746.38|746.11|743.71|0
1660929600000|2022-08-19 17:20:00|748.29|745.89|749.02|746.62|749.74|747.34|748.05|745.65|0
1660929900000|2022-08-19 17:25:00|749.26|746.86|750.71|748.31|751.2|748.8|748.78|746.38|0
1660930200000|2022-08-19 17:30:00|750.96|748.56|754.35|751.95|757.99|755.59|750.96|748.56|0
1660930500000|2022-08-19 17:35:00|754.23|751.83|755.8|753.4|757.02|754.62|754.23|751.83|0
1660930800000|2022-08-19 17:40:00|755.56|753.16|754.35|751.95|755.8|753.4|753.62|751.22|0
1660931100000|2022-08-19 17:45:00|754.83|752.43|753.14|750.74|755.08|752.68|752.89|750.49|0
1660931400000|2022-08-19 17:50:00|752.89|750.49|750.23|747.83|753.62|751.22|750.23|747.83|0
1660931700000|2022-08-19 17:55:00|749.98|747.58|749.98|747.58|751.2|748.8|749.02|746.62|0
1660932000000|2022-08-19 18:00:00|750.23|747.83|750.47|748.07|751.92|749.52|749.5|747.1|0
1660932300000|2022-08-19 18:05:00|750.71|748.31|751.2|748.8|751.92|749.52|749.74|747.34|0
1660932600000|2022-08-19 18:10:00|751.44|749.04|756.53|754.13|756.53|754.13|751.2|748.8|0
1660932900000|2022-08-19 18:15:00|756.77|754.37|757.5|755.1|757.99|755.59|756.04|753.64|0
1660933200000|2022-08-19 18:20:00|757.74|755.34|756.04|753.64|758.47|756.07|755.56|753.16|0
1660933500000|2022-08-19 18:25:00|755.8|753.4|754.59|752.19|757.01|754.61|754.1|751.7|0
1660933800000|2022-08-19 18:30:00|754.83|752.43|754.35|751.95|757.01|754.61|753.62|751.22|0
1660934100000|2022-08-19 18:35:00|754.59|752.19|757.5|755.1|757.5|755.1|754.1|751.7|0
1660934400000|2022-08-19 18:40:00|757.26|754.86|756.53|754.13|759.44|757.04|755.8|753.4|0
1660934700000|2022-08-19 18:45:00|756.29|753.89|756.04|753.64|757.74|755.34|755.07|752.67|0
1660935000000|2022-08-19 18:50:00|755.8|753.4|760.17|757.77|760.41|758.01|755.56|753.16|0
1660935300000|2022-08-19 18:55:00|759.68|757.28|760.65|758.25|762.6|760.2|758.47|756.07|0
1660935600000|2022-08-19 19:00:00|760.41|758.01|764.42|762.02|764.9|762.5|759.44|757.04|0
1660935900000|2022-08-19 19:05:00|764.17|761.77|764.9|762.5|765.87|763.47|762.96|760.56|0
1660936200000|2022-08-19 19:10:00|764.66|762.26|757.12|754.72|764.66|762.26|756.88|754.48|0
1660936500000|2022-08-19 19:15:00|757.37|754.97|757.12|754.72|758.58|756.18|754.45|752.05|0
1660936800000|2022-08-19 19:20:00|756.88|754.48|756.64|754.24|758.09|755.69|754.94|752.54|0
1660937100000|2022-08-19 19:25:00|756.15|753.75|755.42|753.02|757.37|754.97|754.93|752.53|0
1660937400000|2022-08-19 19:30:00|755.17|752.77|756.39|753.99|757.12|754.72|753.23|750.83|0
1660937700000|2022-08-19 19:35:00|756.15|753.75|756.39|753.99|757.36|754.96|754.69|752.29|0
1660938000000|2022-08-19 19:40:00|756.63|754.23|755.42|753.02|758.58|756.18|755.17|752.77|0
1660938300000|2022-08-19 19:45:00|755.17|752.77|755.66|753.26|758.58|756.18|754.2|751.8|0
1660938600000|2022-08-19 19:50:00|754.93|752.53|755.17|752.77|756.63|754.23|750.55|748.15|0
1660938900000|2022-08-19 19:55:00|754.93|752.53|756.39|753.99|756.39|753.99|753.23|750.83|0
1660939200000|2022-08-19 20:00:00|757.36|754.96|756.39|753.99|757.6|755.2|755.66|753.26|0
1660939500000|2022-08-19 20:05:00|756.14|753.74|755.41|753.01|756.87|754.47|755.41|753.01|0
1660939800000|2022-08-19 20:10:00|755.66|753.26|756.39|753.99|757.12|754.72|755.41|753.01|0
1661128200000|2022-08-22 00:30:00|778.74|775.94|776.55|773.75|778.98|776.18|776.3|773.5|0
1661128500000|2022-08-22 00:35:00|776.3|773.5|776.06|773.26|776.43|773.63|774.35|771.55|0
1661128800000|2022-08-22 00:40:00|776.3|773.5|776.06|773.26|777.03|774.23|775.81|773.01|0
1661129100000|2022-08-22 00:45:00|775.81|773.01|775.57|772.77|776.79|773.99|775.45|772.65|0
1661129400000|2022-08-22 00:50:00|775.81|773.01|776.3|773.5|776.3|773.5|775.57|772.77|0
1661129700000|2022-08-22 00:55:00|776.54|773.74|778.25|775.45|778.98|776.18|775.81|773.01|0
1661130000000|2022-08-22 01:00:00|778.49|775.69|777.76|774.96|778.49|775.69|777.03|774.23|0
1661130300000|2022-08-22 01:05:00|777.65|774.85|778.25|775.45|778.98|776.18|777.28|774.48|0
1661130600000|2022-08-22 01:10:00|778.01|775.21|776.79|773.99|778.49|775.69|776.54|773.74|0
1661130900000|2022-08-22 01:15:00|777.27|774.47|776.79|773.99|777.76|774.96|776.06|773.26|0
1661131200000|2022-08-22 01:20:00|776.3|773.5|774.59|771.79|776.3|773.5|773.26|770.46|0
1661131500000|2022-08-22 01:25:00|774.11|771.31|772.89|770.09|774.59|771.79|772.16|769.36|0
1661131800000|2022-08-22 01:30:00|773.13|770.33|772.16|769.36|773.37|770.57|771.91|769.11|0
1661132100000|2022-08-22 01:35:00|771.91|769.11|772.4|769.6|773.26|770.46|771.43|768.63|0
1661132400000|2022-08-22 01:40:00|772.16|769.36|772.89|770.09|772.89|770.09|771.43|768.63|0
1661132700000|2022-08-22 01:45:00|772.64|769.84|773.37|770.57|773.37|770.57|771.91|769.11|0
1661133000000|2022-08-22 01:50:00|773.13|770.33|773.62|770.82|773.86|771.06|772.64|769.84|0
1661133300000|2022-08-22 01:55:00|773.86|771.06|773.13|770.33|773.86|771.06|772.4|769.6|0
1661133600000|2022-08-22 02:00:00|772.89|770.09|772.64|769.84|773.37|770.57|772.4|769.6|0
1661133900000|2022-08-22 02:05:00|772.53|769.73|771.67|768.87|772.53|769.73|771.42|768.62|0
1661134200000|2022-08-22 02:10:00|771.91|769.11|772.15|769.35|772.4|769.6|771.31|768.51|0
1661134500000|2022-08-22 02:15:00|772.4|769.6|772.15|769.35|773.13|770.33|771.67|768.87|0
1661134800000|2022-08-22 02:20:00|771.91|769.11|771.42|768.62|771.91|769.11|771.18|768.38|0
1661135100000|2022-08-22 02:25:00|771.67|768.87|771.91|769.11|772.15|769.35|769.96|767.16|0
1661135400000|2022-08-22 02:30:00|771.67|768.87|770.94|768.14|771.91|769.11|770.69|767.89|0
1661135700000|2022-08-22 02:35:00|770.82|768.02|770.69|767.89|771.42|768.62|770.45|767.65|0
1661136000000|2022-08-22 02:40:00|770.94|768.14|771.91|769.11|771.91|769.11|770.69|767.89|0
1661136300000|2022-08-22 02:45:00|771.67|768.87|770.69|767.89|771.67|768.87|770.45|767.65|0
1661136600000|2022-08-22 02:50:00|770.45|767.65|766.8|764|770.45|767.65|766.8|764|0
1661136900000|2022-08-22 02:55:00|766.55|763.75|766.07|763.27|767.28|764.48|765.82|763.02|0
1661137200000|2022-08-22 03:00:00|766.31|763.51|767.77|764.97|767.77|764.97|766.31|763.51|0
1661137500000|2022-08-22 03:05:00|768.01|765.21|768.01|765.21|768.26|765.46|767.77|764.97|0
1661137800000|2022-08-22 03:10:00|767.77|764.97|768.5|765.7|768.74|765.94|767.77|764.97|0
1661138100000|2022-08-22 03:15:00|768.74|765.94|768.99|766.19|769.23|766.43|768.5|765.7|0
1661138400000|2022-08-22 03:20:00|768.98|766.18|768.98|766.18|769.47|766.67|768.74|765.94|0
1661138700000|2022-08-22 03:25:00|768.87|766.07|768.74|765.94|769.96|767.16|768.74|765.94|0
1661139000000|2022-08-22 03:30:00|768.5|765.7|770.93|768.13|770.93|768.13|768.5|765.7|0
1661139300000|2022-08-22 03:35:00|770.69|767.89|770.93|768.13|771.17|768.37|770.44|767.64|0
1661139600000|2022-08-22 03:40:00|770.69|767.89|771.17|768.37|771.42|768.62|770.44|767.64|0
1661139900000|2022-08-22 03:45:00|770.93|768.13|771.17|768.37|771.66|768.86|770.93|768.13|0
1661140200000|2022-08-22 03:50:00|771.42|768.62|771.79|768.99|772.03|769.23|770.93|768.13|0
1661140500000|2022-08-22 03:55:00|771.66|768.86|771.17|768.37|772.03|769.23|771.17|768.37|0
1661140800000|2022-08-22 04:00:00|771.42|768.62|772.15|769.35|772.15|769.35|771.17|768.37|0
1661141100000|2022-08-22 04:05:00|772.03|769.23|772.88|770.08|772.88|770.08|771.66|768.86|0
1661141400000|2022-08-22 04:10:00|773.12|770.32|772.88|770.08|773.12|770.32|772.15|769.35|0
1661141700000|2022-08-22 04:15:00|772.76|769.96|772.39|769.59|773.36|770.56|772.39|769.59|0
1661142000000|2022-08-22 04:20:00|772.27|769.47|771.9|769.1|772.39|769.59|771.9|769.1|0
1661142300000|2022-08-22 04:25:00|772.15|769.35|773.12|770.32|773.36|770.56|772.15|769.35|0
1661142600000|2022-08-22 04:30:00|772.88|770.08|773.61|770.81|773.85|771.05|772.63|769.83|0
1661142900000|2022-08-22 04:35:00|773.49|770.69|773.36|770.56|773.61|770.81|773.36|770.56|0
1661143200000|2022-08-22 04:40:00|773.61|770.81|774.34|771.54|774.34|771.54|773.36|770.56|0
1661143500000|2022-08-22 04:45:00|774.09|771.29|775.07|772.27|775.31|772.51|773.98|771.18|0
1661143800000|2022-08-22 04:50:00|774.82|772.02|775.31|772.51|775.55|772.75|774.58|771.78|0
1661144100000|2022-08-22 04:55:00|775.55|772.75|775.55|772.75|775.8|773|774.82|772.02|0
1661144400000|2022-08-22 05:00:00|775.31|772.51|775.31|772.51|775.55|772.75|774.34|771.54|0
1661144700000|2022-08-22 05:05:00|775.55|772.75|775.44|772.64|776.29|773.49|775.07|772.27|0
1661145000000|2022-08-22 05:10:00|775.55|772.75|776.04|773.24|776.77|773.97|774.82|772.02|0
1661145300000|2022-08-22 05:15:00|775.8|773|773.85|771.05|776.28|773.48|773.6|770.8|0
1661145600000|2022-08-22 05:20:00|773.6|770.8|774.09|771.29|774.33|771.53|772.63|769.83|0
1661145900000|2022-08-22 05:25:00|774.33|771.53|773.6|770.8|774.58|771.78|773.6|770.8|0
1661146200000|2022-08-22 05:30:00|773.36|770.56|774.33|771.53|774.58|771.78|773|770.2|0
1661146500000|2022-08-22 05:35:00|774.58|771.78|776.04|773.24|776.04|773.24|774.58|771.78|0
1661146800000|2022-08-22 05:40:00|775.8|773|776.04|773.24|776.28|773.48|775.55|772.75|0
1661147100000|2022-08-22 05:45:00|776.28|773.48|776.77|773.97|777.01|774.21|775.8|773|0
1661147400000|2022-08-22 05:50:00|776.53|773.73|776.53|773.73|777.26|774.46|776.28|773.48|0
1661147700000|2022-08-22 05:55:00|776.77|773.97|776.77|773.97|777.01|774.21|776.04|773.24|0
1661148000000|2022-08-22 06:00:00|776.53|773.73|778.72|775.92|779.7|776.9|775.79|772.99|0
1661148300000|2022-08-22 06:05:00|778.48|775.68|781.16|778.36|782.13|779.33|778.48|775.68|0
1661148600000|2022-08-22 06:10:00|781.28|778.48|781.16|778.36|782.13|779.33|779.94|777.14|0
1661148900000|2022-08-22 06:15:00|781.4|778.6|778.23|775.43|782.38|779.58|777.74|774.94|0
1661149200000|2022-08-22 06:20:00|778.47|775.67|777.5|774.7|778.47|775.67|777.01|774.21|0
1661149500000|2022-08-22 06:25:00|777.26|774.46|778.96|776.16|779.69|776.89|777.14|774.34|0
1661149800000|2022-08-22 06:30:00|779.45|776.65|782.61|779.81|782.61|779.81|778.68|775.88|0
1661150100000|2022-08-22 06:35:00|782.74|779.94|783.59|780.79|783.59|780.79|781.15|778.35|0
1661150400000|2022-08-22 06:40:00|783.35|780.55|782.86|780.06|783.35|780.55|781.4|778.6|0
1661150700000|2022-08-22 06:45:00|782.98|780.18|782.61|779.81|783.83|781.03|780.91|778.11|0
1661151000000|2022-08-22 06:50:00|782.5|779.7|780.91|778.11|782.5|779.7|780.42|777.62|0
1661151300000|2022-08-22 06:55:00|780.66|777.86|779.45|776.65|781.39|778.59|779.45|776.65|0
1661151600000|2022-08-22 07:00:00|779.57|776.77|777.87|775.07|782.13|779.33|777.25|774.45|0
1661151900000|2022-08-22 07:05:00|777.3|774.9|779|776.6|779.37|776.97|773.89|771.49|0
1661152200000|2022-08-22 07:10:00|778.89|776.49|778.76|776.36|779.98|777.58|777.54|775.14|0
1661152500000|2022-08-22 07:15:00|778.03|775.63|782.66|780.26|782.9|780.5|777.42|775.02|0
1661152800000|2022-08-22 07:20:00|783.14|780.74|781.19|778.79|783.14|780.74|780.35|777.95|0
1661153100000|2022-08-22 07:25:00|781.32|778.92|790.46|788.06|790.46|788.06|780.83|778.43|0
1661153400000|2022-08-22 07:30:00|789.85|787.45|792.9|790.5|793.14|790.74|789.48|787.08|0
1661153700000|2022-08-22 07:35:00|792.65|790.25|790.46|788.06|792.65|790.25|789.48|787.08|0
1661154000000|2022-08-22 07:40:00|789.97|787.57|793.63|791.23|794.12|791.72|789.72|787.32|0
1661154300000|2022-08-22 07:45:00|793.87|791.47|796.07|793.67|796.07|793.67|792.9|790.5|0
1661154600000|2022-08-22 07:50:00|796.31|793.91|797.29|794.89|799.13|796.73|795.34|792.94|0
1661154900000|2022-08-22 07:55:00|797.05|794.65|797.29|794.89|798.51|796.11|796.2|793.8|0
1661155200000|2022-08-22 08:00:00|796.8|794.4|802.18|799.78|802.91|800.51|796.44|794.04|0
1661155500000|2022-08-22 08:05:00|802.55|800.15|800.96|798.56|803.16|800.76|798.88|796.48|0
1661155800000|2022-08-22 08:10:00|800.71|798.31|803.89|801.49|804.38|801.98|800.47|798.07|0
1661156100000|2022-08-22 08:15:00|803.64|801.24|802.62|800.22|804.62|802.22|801.44|799.04|0
1661156400000|2022-08-22 08:20:00|802.37|799.97|803.11|800.71|803.11|800.71|800.42|798.02|0
1661156700000|2022-08-22 08:25:00|802.86|800.46|801.65|799.25|804.08|801.68|800.17|797.77|0
1661157000000|2022-08-22 08:30:00|801.89|799.49|805.31|802.91|805.56|803.16|800.67|798.27|0
1661157300000|2022-08-22 08:35:00|805.56|803.16|804.09|801.69|805.8|803.4|803.11|800.71|0
1661157600000|2022-08-22 08:40:00|804.58|802.18|804.71|802.31|807.76|805.36|803.85|801.45|0
1661157900000|2022-08-22 08:45:00|804.82|802.42|803.11|800.71|805.8|803.4|802.63|800.23|0
1661158200000|2022-08-22 08:50:00|803|800.6|803.11|800.71|804.09|801.69|802.14|799.74|0
1661158500000|2022-08-22 08:55:00|803.36|800.96|801.53|799.13|803.85|801.45|800.43|798.03|0
1661158800000|2022-08-22 09:00:00|802.14|799.74|804.82|802.42|804.82|802.42|801.65|799.25|0
1661159100000|2022-08-22 09:05:00|804.95|802.55|803.36|800.96|805.55|803.15|802.87|800.47|0
1661159400000|2022-08-22 09:10:00|803.24|800.84|803.87|801.47|805.09|802.69|801.65|799.25|0
1661159700000|2022-08-22 09:15:00|803.99|801.59|801.92|799.52|804.84|802.44|801.19|798.79|0
1661160000000|2022-08-22 09:20:00|801.67|799.27|803.87|801.47|804.6|802.2|801.43|799.03|0
1661160300000|2022-08-22 09:25:00|803.75|801.35|804.6|802.2|805.57|803.17|803.62|801.22|0
1661160600000|2022-08-22 09:30:00|804.48|802.08|809.48|807.08|810.21|807.81|804.48|802.08|0
1661160900000|2022-08-22 09:35:00|809.6|807.2|809.96|807.56|810.7|808.3|807.9|805.5|0
1661161200000|2022-08-22 09:40:00|810.09|807.69|809.96|807.56|810.45|808.05|809.23|806.83|0
1661161500000|2022-08-22 09:45:00|809.85|807.45|806.43|804.03|809.85|807.45|806.3|803.9|0
1661161800000|2022-08-22 09:50:00|806.3|803.9|804.35|801.95|806.55|804.15|803.87|801.47|0
1661162100000|2022-08-22 09:55:00|804.11|801.71|804.84|802.44|805.08|802.68|803.38|800.98|0
1661162400000|2022-08-22 10:00:00|805.08|802.68|805.33|802.93|805.57|803.17|803.75|801.35|0
1661162700000|2022-08-22 10:05:00|805.21|802.81|802.65|800.25|805.21|802.81|801.67|799.27|0
1661163000000|2022-08-22 10:10:00|802.89|800.49|801.67|799.27|806.3|803.9|799.48|797.08|0
1661163300000|2022-08-22 10:15:00|801.55|799.15|800.69|798.29|801.67|799.27|799.96|797.56|0
1661163600000|2022-08-22 10:20:00|800.82|798.42|800.94|798.54|801.8|799.4|800.45|798.05|0
1661163900000|2022-08-22 10:25:00|801.06|798.66|802.89|800.49|802.89|800.49|801.06|798.66|0
1661164200000|2022-08-22 10:30:00|803.01|800.61|803.13|800.73|804.11|801.71|802.16|799.76|0
1661164500000|2022-08-22 10:35:00|803.38|800.98|801.67|799.27|803.62|801.22|801.18|798.78|0
1661164800000|2022-08-22 10:40:00|801.91|799.51|804.23|801.83|804.59|802.19|801.18|798.78|0
1661165100000|2022-08-22 10:45:00|804.11|801.71|801.42|799.02|804.84|802.44|801.42|799.02|0
1661165400000|2022-08-22 10:50:00|801.55|799.15|800.21|797.81|801.91|799.51|799.96|797.56|0
1661165700000|2022-08-22 10:55:00|800.45|798.05|801.42|799.02|802.4|800|799.6|797.2|0
1661166000000|2022-08-22 11:00:00|800.94|798.54|800.45|798.05|800.94|798.54|799.23|796.83|0
1661166300000|2022-08-22 11:05:00|800.69|798.29|801.91|799.51|801.91|799.51|800.45|798.05|0
1661166600000|2022-08-22 11:10:00|801.67|799.27|800.2|797.8|801.91|799.51|799.47|797.07|0
1661166900000|2022-08-22 11:15:00|799.96|797.56|801.42|799.02|801.67|799.27|799.47|797.07|0
1661167200000|2022-08-22 11:20:00|801.18|798.78|800.2|797.8|801.67|799.27|798.01|795.61|0
1661167500000|2022-08-22 11:25:00|800.69|798.29|802.77|800.37|803.37|800.97|800.45|798.05|0
1661167800000|2022-08-22 11:30:00|802.64|800.24|804.47|802.07|805.08|802.68|802.64|800.24|0
1661168100000|2022-08-22 11:35:00|804.59|802.19|803.37|800.97|805.57|803.17|803.13|800.73|0
1661168400000|2022-08-22 11:40:00|803.61|801.21|803.37|800.97|805.08|802.68|803.37|800.97|0
1661168700000|2022-08-22 11:45:00|803.13|800.73|804.1|801.7|804.35|801.95|802.88|800.48|0
1661169000000|2022-08-22 11:50:00|804.35|801.95|803.01|800.61|804.83|802.43|802.4|800|0
1661169300000|2022-08-22 11:55:00|802.88|800.48|802.15|799.75|803.86|801.46|800.93|798.53|0
1661169600000|2022-08-22 12:00:00|801.91|799.51|805.08|802.68|805.08|802.68|801.79|799.39|0
1661169900000|2022-08-22 12:05:00|804.83|802.43|805.78|803.38|805.81|803.41|803.98|801.58|0
1661170200000|2022-08-22 12:10:00|805.54|803.14|806.76|804.36|807|804.6|805.3|802.9|0
1661170500000|2022-08-22 12:15:00|806.52|804.12|805.3|802.9|807|804.6|804.81|802.41|0
1661170800000|2022-08-22 12:20:00|805.54|803.14|805.54|803.14|806.27|803.87|804.45|802.05|0
1661171100000|2022-08-22 12:25:00|805.78|803.38|805.54|803.14|807.49|805.09|805.54|803.14|0
1661171400000|2022-08-22 12:30:00|805.3|802.9|804.59|802.19|806.51|804.11|803.1|800.7|0
1661171700000|2022-08-22 12:35:00|804.84|802.44|805.33|802.93|805.82|803.42|803.86|801.46|0
1661172000000|2022-08-22 12:40:00|805.57|803.17|804.97|802.57|806.06|803.66|804.35|801.95|0
1661172300000|2022-08-22 12:45:00|804.72|802.32|805.08|802.68|807.28|804.88|804.11|801.71|0
1661172600000|2022-08-22 12:50:00|805.33|802.93|805.08|802.68|806.3|803.9|804.35|801.95|0
1661172900000|2022-08-22 12:55:00|805.21|802.81|807.28|804.88|807.28|804.88|804.59|802.19|0
1661173200000|2022-08-22 13:00:00|807.04|804.64|805.81|803.41|808.26|805.86|805.57|803.17|0
1661173500000|2022-08-22 13:05:00|805.57|803.17|804.84|802.44|806.3|803.9|804.59|802.19|0
1661173800000|2022-08-22 13:10:00|804.59|802.19|806.06|803.66|807.04|804.64|804.1|801.7|0
1661174100000|2022-08-22 13:15:00|805.81|803.41|805.32|802.92|806.3|803.9|804.59|802.19|0
1661174400000|2022-08-22 13:20:00|805.57|803.17|805.81|803.41|807.28|804.88|804.35|801.95|0
1661174700000|2022-08-22 13:25:00|805.94|803.54|807.77|805.37|807.77|805.37|805.08|802.68|0
1661175000000|2022-08-22 13:30:00|808.01|805.61|815.31|812.91|815.31|812.91|806.02|803.62|0
1661175300000|2022-08-22 13:35:00|815.8|813.4|815.07|812.67|818|815.6|813.6|811.2|0
1661175600000|2022-08-22 13:40:00|815.19|812.79|810.17|807.77|816.53|814.13|808.22|805.82|0
1661175900000|2022-08-22 13:45:00|810.91|808.51|819.23|816.83|819.23|816.83|810.17|807.77|0
1661176200000|2022-08-22 13:50:00|819.96|817.56|816.78|814.38|821.67|819.27|815.55|813.15|0
1661176500000|2022-08-22 13:55:00|816.29|813.89|815.55|813.15|816.66|814.26|813.84|811.44|0
1661176800000|2022-08-22 14:00:00|816.53|814.13|816.73|814.33|820.2|817.8|815.63|813.23|0
1661177100000|2022-08-22 14:05:00|816.48|814.08|818.82|816.42|822.49|820.09|815.75|813.35|0
1661177400000|2022-08-22 14:10:00|818.57|816.17|821.87|819.47|822.61|820.21|817.46|815.06|0
1661177700000|2022-08-22 14:15:00|822.12|819.72|823.59|821.19|825.06|822.66|820.65|818.25|0
1661178000000|2022-08-22 14:20:00|823.83|821.43|829.96|827.56|830.45|828.05|823.83|821.43|0
1661178300000|2022-08-22 14:25:00|830.21|827.81|828.98|826.58|830.7|828.3|825.3|822.9|0
1661178600000|2022-08-22 14:30:00|829.47|827.07|830.7|828.3|832.3|829.9|825.55|823.15|0
1661178900000|2022-08-22 14:35:00|830.45|828.05|827.02|824.62|830.94|828.54|826.77|824.37|0
1661179200000|2022-08-22 14:40:00|827.51|825.11|827.26|824.86|828|825.6|823.34|820.94|0
1661179500000|2022-08-22 14:45:00|827.02|824.62|825.3|822.9|827.26|824.86|823.59|821.19|0
1661179800000|2022-08-22 14:50:00|824.81|822.41|829.71|827.31|831.19|828.79|824.81|822.41|0
1661180100000|2022-08-22 14:55:00|829.47|827.07|834.13|831.73|834.13|831.73|828.49|826.09|0
1661180400000|2022-08-22 15:00:00|834.37|831.97|829.22|826.82|834.37|831.97|828|825.6|0
1661180700000|2022-08-22 15:05:00|828.98|826.58|828.9|826.5|830|827.6|827.67|825.27|0
1661181000000|2022-08-22 15:10:00|828.65|826.25|827.67|825.27|832.33|829.93|827.18|824.78|0
1661181300000|2022-08-22 15:15:00|827.42|825.02|826.32|823.92|828.16|825.76|824.97|822.57|0
1661181600000|2022-08-22 15:20:00|826.57|824.17|826.08|823.68|827.06|824.66|824.61|822.21|0
1661181900000|2022-08-22 15:25:00|826.32|823.92|828.28|825.88|828.53|826.13|825.83|823.43|0
1661182200000|2022-08-22 15:30:00|828.04|825.64|824.85|822.45|829.99|827.59|824.37|821.97|0
1661182500000|2022-08-22 15:35:00|824.37|821.97|825.1|822.7|825.83|823.43|822.41|820.01|0
1661182800000|2022-08-22 15:40:00|824.85|822.45|824.61|822.21|824.85|822.45|821.56|819.16|0
1661183100000|2022-08-22 15:45:00|825.1|822.7|825.1|822.7|827.3|824.9|822.9|820.5|0
1661183400000|2022-08-22 15:50:00|824.12|821.72|823.02|820.62|824.61|822.21|821.92|819.52|0
1661183700000|2022-08-22 15:55:00|823.15|820.75|823.51|821.11|824.49|822.09|821.06|818.66|0
1661184000000|2022-08-22 16:00:00|823.27|820.87|823.02|820.62|824.49|822.09|820.57|818.17|0
1661184300000|2022-08-22 16:05:00|823.27|820.87|827.18|824.78|827.18|824.78|822.04|819.64|0
1661184600000|2022-08-22 16:10:00|827.43|825.03|827.92|825.52|828.65|826.25|825.96|823.56|0
1661184900000|2022-08-22 16:15:00|828.16|825.76|825.96|823.56|828.16|825.76|825.22|822.82|0
1661185200000|2022-08-22 16:20:00|826.2|823.8|821.8|819.4|826.2|823.8|821.06|818.66|0
1661185500000|2022-08-22 16:25:00|821.55|819.15|826.69|824.29|827.18|824.78|820.82|818.42|0
1661185800000|2022-08-22 16:30:00|826.94|824.54|826.2|823.8|827.92|825.52|825.22|822.82|0
1661186100000|2022-08-22 16:35:00|826.45|824.05|823.38|820.98|826.69|824.29|822.65|820.25|0
1661186400000|2022-08-22 16:40:00|823.63|821.23|829.26|826.86|829.26|826.86|823.63|821.23|0
1661186700000|2022-08-22 16:45:00|829.01|826.61|827.79|825.39|831.22|828.82|826.56|824.16|0
1661187000000|2022-08-22 16:50:00|827.54|825.14|826.81|824.41|828.77|826.37|826.56|824.16|0
1661187300000|2022-08-22 16:55:00|826.56|824.16|826.56|824.16|828.77|826.37|826.32|823.92|0
1661187600000|2022-08-22 17:00:00|826.32|823.92|830.72|828.32|830.97|828.57|826.07|823.67|0
1661187900000|2022-08-22 17:05:00|830.97|828.57|831.21|828.81|831.95|829.55|830.23|827.83|0
1661188200000|2022-08-22 17:10:00|831.46|829.06|832.19|829.79|834.64|832.24|830.72|828.32|0
1661188500000|2022-08-22 17:15:00|832.44|830.04|833.17|830.77|834.4|832|831.7|829.3|0
1661188800000|2022-08-22 17:20:00|833.66|831.26|835.13|832.73|835.62|833.22|831.7|829.3|0
1661189100000|2022-08-22 17:25:00|835.01|832.61|836.36|833.96|837.22|834.82|833.91|831.51|0
1661189400000|2022-08-22 17:30:00|836.85|834.45|841.62|839.22|841.62|839.22|836.6|834.2|0
1661189700000|2022-08-22 17:35:00|842.11|839.71|841.69|839.29|842.84|840.44|840.22|837.82|0
1661190000000|2022-08-22 17:40:00|841.93|839.53|840.95|838.55|841.93|839.53|839.73|837.33|0
1661190300000|2022-08-22 17:45:00|841.2|838.8|841.44|839.04|841.69|839.29|839.97|837.57|0
1661190600000|2022-08-22 17:50:00|841.93|839.53|841.69|839.29|842.42|840.02|840.46|838.06|0
1661190900000|2022-08-22 17:55:00|842.18|839.78|844.68|842.28|845.36|842.96|841.93|839.53|0
1661191200000|2022-08-22 18:00:00|844.19|841.79|845.91|843.51|845.91|843.51|843.21|840.81|0
1661191500000|2022-08-22 18:05:00|846.15|843.75|846.15|843.75|846.4|844|843.46|841.06|0
1661191800000|2022-08-22 18:10:00|846.4|844|844.44|842.04|846.89|844.49|844.19|841.79|0
1661192100000|2022-08-22 18:15:00|844.19|841.79|843.7|841.3|845.91|843.51|842.97|840.57|0
1661192400000|2022-08-22 18:20:00|843.21|840.81|844.44|842.04|844.68|842.28|842.48|840.08|0
1661192700000|2022-08-22 18:25:00|844.68|842.28|845.17|842.77|845.42|843.02|843.21|840.81|0
1661193000000|2022-08-22 18:30:00|845.42|843.02|846.15|843.75|847.13|844.73|844.19|841.79|0
1661193300000|2022-08-22 18:35:00|846.4|844|847.13|844.73|847.62|845.22|845.42|843.02|0
1661193600000|2022-08-22 18:40:00|847.38|844.98|850.56|848.16|850.56|848.16|847.13|844.73|0
1661193900000|2022-08-22 18:45:00|850.32|847.92|850.32|847.92|850.81|848.41|848.85|846.45|0
1661194200000|2022-08-22 18:50:00|850.56|848.16|851.05|848.65|851.54|849.14|848.6|846.2|0
1661194500000|2022-08-22 18:55:00|850.81|848.41|849.58|847.18|852.52|850.12|849.09|846.69|0
1661194800000|2022-08-22 19:00:00|849.34|846.94|847.13|844.73|849.58|847.18|844.92|842.52|0
1661195100000|2022-08-22 19:05:00|847.62|845.22|845.17|842.77|848.35|845.95|844.92|842.52|0
1661195400000|2022-08-22 19:10:00|844.92|842.52|842.47|840.07|844.92|842.52|841.74|839.34|0
1661195700000|2022-08-22 19:15:00|842.23|839.83|845.55|843.15|845.55|843.15|840.51|838.11|0
1661196000000|2022-08-22 19:20:00|845.3|842.9|842.6|840.2|846.04|843.64|842.36|839.96|0
1661196300000|2022-08-22 19:25:00|842.36|839.96|846.28|843.88|846.77|844.37|841.13|838.73|0
1661196600000|2022-08-22 19:30:00|845.79|843.39|848.98|846.58|849.96|847.56|844.81|842.41|0
1661196900000|2022-08-22 19:35:00|849.22|846.82|844.57|842.17|849.22|846.82|843.34|840.94|0
1661197200000|2022-08-22 19:40:00|844.32|841.92|853.64|851.24|853.64|851.24|844.32|841.92|0
1661197500000|2022-08-22 19:45:00|853.4|851|849.02|846.62|853.64|851.24|848.78|846.38|0
1661197800000|2022-08-22 19:50:00|849.76|847.36|846.08|843.68|849.76|847.36|842.16|839.76|0
1661198100000|2022-08-22 19:55:00|845.35|842.95|843.14|840.74|848.53|846.13|843.14|840.74|0
1661198400000|2022-08-22 20:00:00|842.65|840.25|842.16|839.76|843.88|841.48|841.43|839.03|0
1661198700000|2022-08-22 20:05:00|841.42|839.02|841.92|839.52|842.89|840.49|841.42|839.02|0
1661199000000|2022-08-22 20:10:00|842.17|839.77|840.94|838.54|842.41|840.01|840.21|837.81|0
1661199300000|2022-08-22 20:15:00|841.14|838.34|841.63|838.83|842.61|839.81|840.9|838.1|0
1661199600000|2022-08-22 20:20:00|841.88|839.08|839.92|837.12|841.88|839.08|839.92|837.12|0
1661199900000|2022-08-22 20:25:00|840.16|837.36|839.92|837.12|840.41|837.61|839.43|836.63|0
1661200200000|2022-08-22 20:30:00|839.67|836.87|839.67|836.87|840.05|837.25|839.18|836.38|0
1661200500000|2022-08-22 20:35:00|839.43|836.63|840.16|837.36|840.16|837.36|839.18|836.38|0
1661200800000|2022-08-22 20:40:00|839.92|837.12|839.92|837.12|840.16|837.36|839.56|836.76|0
1661201100000|2022-08-22 20:45:00|839.67|836.87|839.31|836.51|840.16|837.36|839.31|836.51|0
1661201400000|2022-08-22 20:50:00|839.43|836.63|839.31|836.51|839.67|836.87|839.18|836.38|0
1661201700000|2022-08-22 20:55:00|839.43|836.63|839.55|836.75|839.92|837.12|838.94|836.14|0
1661202000000|2022-08-22 21:00:00|839.66|836.86|839.55|836.75|840.06|837.26|839.45|836.65|0
1661202300000|2022-08-22 21:05:00|839.59|836.79|840.23|837.43|840.23|837.43|839.38|836.58|0
1661202600000|2022-08-22 21:10:00|840.13|837.33|839.52|836.72|840.38|837.58|839.52|836.72|0
1661202900000|2022-08-22 21:15:00|839.48|836.68|839.38|836.58|839.55|836.75|839.38|836.58|0
1661203200000|2022-08-22 21:20:00|839.52|836.72|839.38|836.58|839.52|836.72|839.38|836.58|0
1661203500000|2022-08-22 21:25:00|839.52|836.72|839.55|836.75|839.55|836.75|839.52|836.72|0
1661203800000|2022-08-22 21:30:00|839.52|836.72|839.55|836.75|839.55|836.75|839.52|836.72|0
1661204100000|2022-08-22 21:35:00|839.52|836.72|839.16|836.36|839.52|836.72|839.16|836.36|0
1661204400000|2022-08-22 21:40:00|839.2|836.4|839.2|836.4|839.44|836.64|839.16|836.36|0
1661204700000|2022-08-22 21:45:00|839.16|836.36|839.44|836.64|839.44|836.64|839.16|836.36|0
1661205000000|2022-08-22 21:50:00|839.52|836.72|839.34|836.54|839.55|836.75|839.27|836.47|0
1661205300000|2022-08-22 21:55:00|839.63|836.83|839.27|836.47|839.63|836.83|839.09|836.29|0
1661205600000|2022-08-22 22:00:00|839.06|836.26|841.14|838.34|842.12|839.32|838.69|835.89|0
1661205900000|2022-08-22 22:05:00|841.38|838.58|838.93|836.13|841.38|838.58|838.93|836.13|0
1661206200000|2022-08-22 22:10:00|839.42|836.62|839.31|836.51|839.67|836.87|838.93|836.13|0
1661206500000|2022-08-22 22:15:00|839.18|836.38|840.4|837.6|840.65|837.85|839.18|836.38|0
1661206800000|2022-08-22 22:20:00|840.16|837.36|839.67|836.87|840.65|837.85|839.55|836.75|0
1661207100000|2022-08-22 22:25:00|839.42|836.62|839.42|836.62|839.42|836.62|838.69|835.89|0
1661207400000|2022-08-22 22:30:00|839.18|836.38|837.95|835.15|839.67|836.87|837.95|835.15|0
1661207700000|2022-08-22 22:35:00|837.83|835.03|837.22|834.42|837.95|835.15|836.97|834.17|0
1661208000000|2022-08-22 22:40:00|837.1|834.3|836.73|833.93|837.71|834.91|836.73|833.93|0
1661208300000|2022-08-22 22:45:00|837.22|834.42|836.48|833.68|837.46|834.66|836.24|833.44|0
1661208600000|2022-08-22 22:50:00|836.24|833.44|836.97|834.17|837.46|834.66|835.99|833.19|0
1661208900000|2022-08-22 22:55:00|837.22|834.42|837.22|834.42|837.22|834.42|836.73|833.93|0
1661209200000|2022-08-22 23:00:00|837.46|834.66|836.97|834.17|837.95|835.15|836.85|834.05|0
1661209500000|2022-08-22 23:05:00|837.1|834.3|836.97|834.17|837.34|834.54|836.48|833.68|0
1661209800000|2022-08-22 23:10:00|836.48|833.68|835.99|833.19|836.73|833.93|835.75|832.95|0
1661210100000|2022-08-22 23:15:00|835.87|833.07|835.99|833.19|836.24|833.44|835.5|832.7|0
1661210400000|2022-08-22 23:20:00|835.75|832.95|835.5|832.7|836.24|833.44|835.5|832.7|0
1661210700000|2022-08-22 23:25:00|835.75|832.95|837.21|834.41|837.7|834.9|835.75|832.95|0
1661211000000|2022-08-22 23:30:00|836.97|834.17|835.75|832.95|837.95|835.15|835.75|832.95|0
1661211300000|2022-08-22 23:35:00|835.87|833.07|835.75|832.95|835.99|833.19|835.26|832.46|0
1661211600000|2022-08-22 23:40:00|835.5|832.7|835.75|832.95|835.99|833.19|835.5|832.7|0
1661211900000|2022-08-22 23:45:00|835.99|833.19|835.01|832.21|836.23|833.43|834.89|832.09|0
1661212200000|2022-08-22 23:50:00|835.26|832.46|834.03|831.23|835.5|832.7|833.91|831.11|0
1661212500000|2022-08-22 23:55:00|833.79|830.99|833.79|830.99|834.52|831.72|833.3|830.5|0
1661212800000|2022-08-23 00:00:00|833.54|830.74|835.74|832.94|835.99|833.19|833.3|830.5|0
1661213100000|2022-08-23 00:05:00|835.99|833.19|835.63|832.83|835.99|833.19|834.4|831.6|0
1661213400000|2022-08-23 00:10:00|835.74|832.94|835.74|832.94|835.99|833.19|835.5|832.7|0
1661213700000|2022-08-23 00:15:00|835.5|832.7|834.03|831.23|836.97|834.17|833.54|830.74|0
1661214000000|2022-08-23 00:20:00|833.79|830.99|834.76|831.96|835.01|832.21|833.3|830.5|0
1661214300000|2022-08-23 00:25:00|834.52|831.72|833.05|830.25|835.25|832.45|832.81|830.01|0
1661214600000|2022-08-23 00:30:00|833.18|830.38|834.4|831.6|835.25|832.45|833.05|830.25|0
1661214900000|2022-08-23 00:35:00|834.52|831.72|835.5|832.7|835.5|832.7|833.91|831.11|0
1661215200000|2022-08-23 00:40:00|835.25|832.45|836.36|833.56|836.48|833.68|835.25|832.45|0
1661215500000|2022-08-23 00:45:00|836.23|833.43|835.74|832.94|836.48|833.68|835.5|832.7|0
1661215800000|2022-08-23 00:50:00|835.99|833.19|839.9|837.1|839.9|837.1|835.99|833.19|0
1661216100000|2022-08-23 00:55:00|839.66|836.86|841.37|838.57|842.11|839.31|839.17|836.37|0
1661216400000|2022-08-23 01:00:00|841.13|838.33|842.6|839.8|842.6|839.8|840.88|838.08|0
1661216700000|2022-08-23 01:05:00|842.35|839.55|838.92|836.12|842.35|839.55|838.68|835.88|0
1661217000000|2022-08-23 01:10:00|838.81|836.01|838.92|836.12|840.52|837.72|838.68|835.88|0
1661217300000|2022-08-23 01:15:00|838.68|835.88|838.43|835.63|839.66|836.86|838.43|835.63|0
1661217600000|2022-08-23 01:20:00|838.56|835.76|836.6|833.8|838.68|835.88|835.74|832.94|0
1661217900000|2022-08-23 01:25:00|836.72|833.92|836.72|833.92|837.45|834.65|836.23|833.43|0
1661218200000|2022-08-23 01:30:00|836.6|833.8|835.98|833.18|837.45|834.65|835.98|833.18|0
1661218500000|2022-08-23 01:35:00|836.23|833.43|839.41|836.61|840.88|838.08|836.23|833.43|0
1661218800000|2022-08-23 01:40:00|838.92|836.12|839.66|836.86|840.39|837.59|838.68|835.88|0
1661219100000|2022-08-23 01:45:00|839.78|836.98|838.68|835.88|840.88|838.08|837.7|834.9|0
1661219400000|2022-08-23 01:50:00|838.43|835.63|839.66|836.86|840.64|837.84|838.43|835.63|0
1661219700000|2022-08-23 01:55:00|839.9|837.1|841.13|838.33|841.62|838.82|839.41|836.61|0
1661220000000|2022-08-23 02:00:00|840.64|837.84|839.41|836.61|840.64|837.84|839.17|836.37|0
1661220300000|2022-08-23 02:05:00|839.66|836.86|839.17|836.37|839.66|836.86|837.7|834.9|0
1661220600000|2022-08-23 02:10:00|839.41|836.61|839.41|836.61|839.9|837.1|838.92|836.12|0
1661220900000|2022-08-23 02:15:00|839.54|836.74|839.9|837.1|839.9|837.1|838.43|835.63|0
1661221200000|2022-08-23 02:20:00|839.78|836.98|839.16|836.36|840.63|837.83|838.92|836.12|0
1661221500000|2022-08-23 02:25:00|838.92|836.12|839.65|836.85|839.9|837.1|838.92|836.12|0
1661221800000|2022-08-23 02:30:00|839.9|837.1|839.41|836.61|840.14|837.34|839.41|836.61|0
1661222100000|2022-08-23 02:35:00|839.16|836.36|837.82|835.02|839.16|836.36|836.96|834.16|0
1661222400000|2022-08-23 02:40:00|837.69|834.89|838.43|835.63|838.43|835.63|837.69|834.89|0
1661222700000|2022-08-23 02:45:00|838.18|835.38|835.49|832.69|838.18|835.38|834.76|831.96|0
1661223000000|2022-08-23 02:50:00|835|832.2|835.49|832.69|835.98|833.18|834.51|831.71|0
1661223300000|2022-08-23 02:55:00|835.37|832.57|835.49|832.69|836.22|833.42|835|832.2|0
1661223600000|2022-08-23 03:00:00|835.24|832.44|836.47|833.67|836.71|833.91|834.51|831.71|0
1661223900000|2022-08-23 03:05:00|836.35|833.55|837.2|834.4|837.2|834.4|835.98|833.18|0
1661224200000|2022-08-23 03:10:00|836.96|834.16|835.73|832.93|837.2|834.4|835.73|832.93|0
1661224500000|2022-08-23 03:15:00|835.49|832.69|836.96|834.16|836.96|834.16|835.49|832.69|0
1661224800000|2022-08-23 03:20:00|836.71|833.91|835.98|833.18|836.84|834.04|835.73|832.93|0
1661225100000|2022-08-23 03:25:00|835.73|832.93|836.96|834.16|836.96|834.16|835.73|832.93|0
1661225400000|2022-08-23 03:30:00|836.71|833.91|837.2|834.4|837.94|835.14|836.71|833.91|0
1661225700000|2022-08-23 03:35:00|837.33|834.53|837.69|834.89|837.94|835.14|836.96|834.16|0
1661226000000|2022-08-23 03:40:00|837.45|834.65|838.18|835.38|838.18|835.38|837.45|834.65|0
1661226300000|2022-08-23 03:45:00|838.43|835.63|839.04|836.24|839.29|836.49|837.94|835.14|0
1661226600000|2022-08-23 03:50:00|838.91|836.11|839.16|836.36|839.4|836.6|838.67|835.87|0
1661226900000|2022-08-23 03:55:00|839.29|836.49|839.16|836.36|839.4|836.6|838.8|836|0
1661227200000|2022-08-23 04:00:00|838.91|836.11|838.8|836|839.16|836.36|837.93|835.13|0
1661227500000|2022-08-23 04:05:00|838.67|835.87|840.14|837.34|840.14|837.34|838.67|835.87|0
1661227800000|2022-08-23 04:10:00|839.89|837.09|840.14|837.34|840.27|837.47|839.65|836.85|0
1661228100000|2022-08-23 04:15:00|839.89|837.09|840.87|838.07|840.87|838.07|839.65|836.85|0
1661228400000|2022-08-23 04:20:00|840.63|837.83|840.63|837.83|840.87|838.07|840.38|837.58|0
1661228700000|2022-08-23 04:25:00|840.38|837.58|840.51|837.71|840.51|837.71|840.14|837.34|0
1661229000000|2022-08-23 04:30:00|840.63|837.83|839.65|836.85|840.63|837.83|839.4|836.6|0
1661229300000|2022-08-23 04:35:00|839.89|837.09|840.63|837.83|840.63|837.83|839.65|836.85|0
1661229600000|2022-08-23 04:40:00|840.87|838.07|840.87|838.07|841.36|838.56|840.87|838.07|0
1661229900000|2022-08-23 04:45:00|841.12|838.32|841.61|838.81|841.61|838.81|841.12|838.32|0
1661230200000|2022-08-23 04:50:00|842.59|839.79|842.1|839.3|842.59|839.79|841.61|838.81|0
1661230500000|2022-08-23 04:55:00|842.22|839.42|843.81|841.01|844.3|841.5|842.1|839.3|0
1661230800000|2022-08-23 05:00:00|843.57|840.77|844.67|841.87|845.04|842.24|842.83|840.03|0
1661231100000|2022-08-23 05:05:00|844.55|841.75|848.71|845.91|848.96|846.16|844.3|841.5|0
1661231400000|2022-08-23 05:10:00|848.47|845.67|848.47|845.67|849.2|846.4|847.24|844.44|0
1661231700000|2022-08-23 05:15:00|848.71|845.91|849.69|846.89|850.92|848.12|848.71|845.91|0
1661232000000|2022-08-23 05:20:00|849.94|847.14|850.18|847.38|851.17|848.37|849.45|846.65|0
1661232300000|2022-08-23 05:25:00|849.94|847.14|850.92|848.12|851.66|848.86|849.94|847.14|0
1661232600000|2022-08-23 05:30:00|850.68|847.88|853.37|850.57|853.62|850.82|850.43|847.63|0
1661232900000|2022-08-23 05:35:00|853.13|850.33|852.39|849.59|853.86|851.06|851.66|848.86|0
1661233200000|2022-08-23 05:40:00|852.15|849.35|849.45|846.65|852.39|849.59|848.96|846.16|0
1661233500000|2022-08-23 05:45:00|849.69|846.89|850.67|847.87|850.92|848.12|849.69|846.89|0
1661233800000|2022-08-23 05:50:00|850.92|848.12|849.94|847.14|851.17|848.37|849.45|846.65|0
1661234100000|2022-08-23 05:55:00|850.18|847.38|850.56|847.76|850.56|847.76|848.71|845.91|0
1661234400000|2022-08-23 06:00:00|850.43|847.63|847.49|844.69|850.43|847.63|846.99|844.19|0
1661234700000|2022-08-23 06:05:00|847.73|844.93|852.88|850.08|852.88|850.08|846.99|844.19|0
1661235000000|2022-08-23 06:10:00|852.64|849.84|860|857.2|860.49|857.69|851.9|849.1|0
1661235300000|2022-08-23 06:15:00|860.25|857.45|859.76|856.96|860.25|857.45|858.41|855.61|0
1661235600000|2022-08-23 06:20:00|860|857.2|861.42|858.62|862.46|859.66|859.51|856.71|0
1661235900000|2022-08-23 06:25:00|861.66|858.86|862.15|859.35|862.4|859.6|859.21|856.41|0
1661236200000|2022-08-23 06:30:00|862.64|859.84|862.89|860.09|863.38|860.58|860.44|857.64|0
1661236500000|2022-08-23 06:35:00|862.64|859.84|867.31|864.51|867.55|864.75|862.4|859.6|0
1661236800000|2022-08-23 06:40:00|867.06|864.26|862.15|859.35|867.06|864.26|862.15|859.35|0
1661237100000|2022-08-23 06:45:00|862.4|859.6|862.64|859.84|864.61|861.81|862.15|859.35|0
1661237400000|2022-08-23 06:50:00|862.4|859.6|860.68|857.88|862.4|859.6|860.32|857.52|0
1661237700000|2022-08-23 06:55:00|860.19|857.39|860.93|858.13|860.93|858.13|859.45|856.65|0
1661238000000|2022-08-23 07:00:00|860.19|857.39|855.28|852.48|861.05|858.25|854.79|851.99|0
1661238300000|2022-08-23 07:05:00|855.08|852.68|849.69|847.29|855.08|852.68|849.69|847.29|0
1661238600000|2022-08-23 07:10:00|848.96|846.56|851.65|849.25|852.14|849.74|848.22|845.82|0
1661238900000|2022-08-23 07:15:00|853.61|851.21|848.96|846.56|853.61|851.21|845.28|842.88|0
1661239200000|2022-08-23 07:20:00|849.08|846.68|842.83|840.43|849.08|846.68|842.59|840.19|0
1661239500000|2022-08-23 07:25:00|843.08|840.68|844.04|841.64|844.75|842.35|841.12|838.72|0
1661239800000|2022-08-23 07:30:00|841.59|839.19|846.86|844.46|847.47|845.07|841.34|838.94|0
1661240100000|2022-08-23 07:35:00|846.74|844.34|844.77|842.37|848.21|845.81|843.79|841.39|0
1661240400000|2022-08-23 07:40:00|844.17|841.77|838.65|836.25|844.17|841.77|838.4|836|0
1661240700000|2022-08-23 07:45:00|838.89|836.49|837.67|835.27|839.38|836.98|835.71|833.31|0
1661241000000|2022-08-23 07:50:00|837.42|835.02|837.17|834.77|839.63|837.23|836.93|834.53|0
1661241300000|2022-08-23 07:55:00|837.55|835.15|837.42|835.02|837.66|835.26|835.46|833.06|0
1661241600000|2022-08-23 08:00:00|836.93|834.53|833.26|830.86|837.17|834.77|833.01|830.61|0
1661241900000|2022-08-23 08:05:00|833.5|831.1|833.01|830.61|834.97|832.57|831.05|828.65|0
1661242200000|2022-08-23 08:10:00|832.77|830.37|832.23|829.83|833.01|830.61|829.09|826.69|0
1661242500000|2022-08-23 08:15:00|831.98|829.58|830.51|828.11|832.47|830.07|830.02|827.62|0
1661242800000|2022-08-23 08:20:00|830.76|828.36|832.23|829.83|833.58|831.18|830.02|827.62|0
1661243100000|2022-08-23 08:25:00|832.11|829.71|834.92|832.52|834.92|832.52|831.98|829.58|0
1661243400000|2022-08-23 08:30:00|835.17|832.77|832.72|830.32|836.15|833.75|832.47|830.07|0
1661243700000|2022-08-23 08:35:00|832.23|829.83|832.23|829.83|833.94|831.54|832.23|829.83|0
1661244000000|2022-08-23 08:40:00|831.86|829.46|833.45|831.05|833.45|831.05|831.25|828.85|0
1661244300000|2022-08-23 08:45:00|833.21|830.81|835.16|832.76|835.16|832.76|832.47|830.07|0
1661244600000|2022-08-23 08:50:00|835.41|833.01|835.3|832.9|835.79|833.39|834.67|832.27|0
1661244900000|2022-08-23 08:55:00|835.54|833.14|837.09|834.69|837.34|834.94|835.05|832.65|0
1661245200000|2022-08-23 09:00:00|837.34|834.94|837.58|835.18|838.32|835.92|836.48|834.08|0
1661245500000|2022-08-23 09:05:00|837.83|835.43|834.64|832.24|838.07|835.67|833.91|831.51|0
1661245800000|2022-08-23 09:10:00|834.89|832.49|837.09|834.69|837.09|834.69|834.64|832.24|0
1661246100000|2022-08-23 09:15:00|836.85|834.45|837.58|835.18|838.07|835.67|835.62|833.22|0
1661246400000|2022-08-23 09:20:00|837.83|835.43|838.56|836.16|838.56|836.16|837.22|834.82|0
1661246700000|2022-08-23 09:25:00|838.81|836.41|839.54|837.14|839.79|837.39|838.56|836.16|0
1661247000000|2022-08-23 09:30:00|839.79|837.39|839.54|837.14|839.79|837.39|838.56|836.16|0
1661247300000|2022-08-23 09:35:00|839.42|837.02|840.65|838.25|841.01|838.61|838.81|836.41|0
1661247600000|2022-08-23 09:40:00|840.77|838.37|839.3|836.9|840.77|838.37|839.3|836.9|0
1661247900000|2022-08-23 09:45:00|839.42|837.02|834.88|832.48|839.42|837.02|834.39|831.99|0
1661248200000|2022-08-23 09:50:00|834.77|832.37|834.15|831.75|835.37|832.97|833.66|831.26|0
1661248500000|2022-08-23 09:55:00|833.9|831.5|832.92|830.52|834.39|831.99|832.43|830.03|0
1661248800000|2022-08-23 10:00:00|833.17|830.77|834.88|832.48|834.88|832.48|832.92|830.52|0
1661249100000|2022-08-23 10:05:00|834.64|832.24|837.09|834.69|837.58|835.18|834.39|831.99|0
1661249400000|2022-08-23 10:10:00|836.84|834.44|837.33|834.93|838.56|836.16|836.84|834.44|0
1661249700000|2022-08-23 10:15:00|837.09|834.69|840.03|837.63|840.03|837.63|837.09|834.69|0
1661250000000|2022-08-23 10:20:00|840.27|837.87|842.56|840.16|842.8|840.4|840.27|837.87|0
1661250300000|2022-08-23 10:25:00|842.8|840.4|843.29|840.89|843.54|841.14|841.58|839.18|0
1661250600000|2022-08-23 10:30:00|843.05|840.65|842.8|840.4|843.05|840.65|840.35|837.95|0
1661250900000|2022-08-23 10:35:00|843.05|840.65|841.33|838.93|843.05|840.65|841.33|838.93|0
1661251200000|2022-08-23 10:40:00|841.09|838.69|835.21|832.81|841.09|838.69|835.21|832.81|0
1661251500000|2022-08-23 10:45:00|835.33|832.93|837.66|835.26|837.66|835.26|834.72|832.32|0
1661251800000|2022-08-23 10:50:00|837.9|835.5|837.9|835.5|839.37|836.97|837.41|835.01|0
1661252100000|2022-08-23 10:55:00|838.15|835.75|840.6|838.2|840.6|838.2|837.17|834.77|0
1661252400000|2022-08-23 11:00:00|840.84|838.44|841.82|839.42|841.82|839.42|838.27|835.87|0
1661252700000|2022-08-23 11:05:00|841.58|839.18|843.29|840.89|844.15|841.75|841.58|839.18|0
1661253000000|2022-08-23 11:10:00|843.54|841.14|842.31|839.91|844.76|842.36|842.31|839.91|0
1661253300000|2022-08-23 11:15:00|842.56|840.16|841.82|839.42|843.29|840.89|841.58|839.18|0
1661253600000|2022-08-23 11:20:00|841.58|839.18|841.33|838.93|841.82|839.42|840.35|837.95|0
1661253900000|2022-08-23 11:25:00|841.57|839.17|842.8|840.4|844.03|841.63|841.08|838.68|0
1661254200000|2022-08-23 11:30:00|842.56|840.16|842.8|840.4|842.8|840.4|840.59|838.19|0
1661254500000|2022-08-23 11:35:00|843.05|840.65|841.21|838.81|843.54|841.14|840.84|838.44|0
1661254800000|2022-08-23 11:40:00|841.33|838.93|841.82|839.42|842.19|839.79|841.08|838.68|0
1661255100000|2022-08-23 11:45:00|841.57|839.17|839.61|837.21|843.54|841.14|839.37|836.97|0
1661255400000|2022-08-23 11:50:00|839.74|837.34|837.65|835.25|840.84|838.44|835.94|833.54|0
1661255700000|2022-08-23 11:55:00|837.9|835.5|837.16|834.76|839.37|836.97|836.92|834.52|0
1661256000000|2022-08-23 12:00:00|836.92|834.52|837.16|834.76|838.88|836.48|836.67|834.27|0
1661256300000|2022-08-23 12:05:00|836.92|834.52|838.27|835.87|838.88|836.48|836.43|834.03|0
1661256600000|2022-08-23 12:10:00|838.39|835.99|839.61|837.21|840.35|837.95|838.14|835.74|0
1661256900000|2022-08-23 12:15:00|839.49|837.09|840.59|838.19|841.57|839.17|839.37|836.97|0
1661257200000|2022-08-23 12:20:00|840.35|837.95|842.06|839.66|843.53|841.13|839.86|837.46|0
1661257500000|2022-08-23 12:25:00|841.82|839.42|839.86|837.46|842.55|840.15|839.86|837.46|0
1661257800000|2022-08-23 12:30:00|839.37|836.97|841.82|839.42|844.02|841.62|838.88|836.48|0
1661258100000|2022-08-23 12:35:00|841.94|839.54|847.7|845.3|847.95|845.55|841.82|839.42|0
1661258400000|2022-08-23 12:40:00|847.46|845.06|845.49|843.09|847.7|845.3|844.02|841.62|0
1661258700000|2022-08-23 12:45:00|845.62|843.22|847.21|844.81|847.46|845.06|844.02|841.62|0
1661259000000|2022-08-23 12:50:00|847.46|845.06|846.23|843.83|848.93|846.53|845.74|843.34|0
1661259300000|2022-08-23 12:55:00|845.98|843.58|847.46|845.06|848.44|846.04|845.49|843.09|0
1661259600000|2022-08-23 13:00:00|847.34|844.94|852.12|849.72|852.36|849.96|847.21|844.81|0
1661259900000|2022-08-23 13:05:00|851.87|849.47|849.91|847.51|852.36|849.96|848.93|846.53|0
1661260200000|2022-08-23 13:10:00|849.66|847.26|849.66|847.26|851.87|849.47|849.66|847.26|0
1661260500000|2022-08-23 13:15:00|849.91|847.51|849.91|847.51|850.64|848.24|849.66|847.26|0
1661260800000|2022-08-23 13:20:00|850.15|847.75|846.96|844.56|850.64|848.24|846.47|844.07|0
1661261100000|2022-08-23 13:25:00|846.72|844.32|849.17|846.77|849.66|847.26|845.74|843.34|0
1661261400000|2022-08-23 13:30:00|848.93|846.53|842.76|840.36|849.91|847.51|841.05|838.65|0
1661261700000|2022-08-23 13:35:00|842.52|840.12|846.44|844.04|846.44|844.04|838.84|836.44|0
1661262000000|2022-08-23 13:40:00|846.69|844.29|853.56|851.16|853.81|851.41|843.01|840.61|0
1661262300000|2022-08-23 13:45:00|849.63|847.23|841.54|839.14|852.33|849.93|839.82|837.42|0
1661262600000|2022-08-23 13:50:00|840.55|838.15|836.62|834.22|841.54|839.14|833.2|830.8|0
1661262900000|2022-08-23 13:55:00|836.37|833.97|839.07|836.67|840.79|838.39|834.17|831.77|0
1661263200000|2022-08-23 14:00:00|839.2|836.8|842.99|840.59|843.73|841.33|834.66|832.26|0
1661263500000|2022-08-23 14:05:00|842.26|839.86|828.78|826.38|842.26|839.86|828.78|826.38|0
1661263800000|2022-08-23 14:10:00|829.02|826.62|826.33|823.93|829.51|827.11|824.13|821.73|0
1661264100000|2022-08-23 14:15:00|826.82|824.42|829.02|826.62|831.47|829.07|825.11|822.71|0
1661264400000|2022-08-23 14:20:00|829.15|826.75|830.25|827.85|830.49|828.09|825.84|823.44|0
1661264700000|2022-08-23 14:25:00|830.49|828.09|837.84|835.44|837.84|835.44|830|827.6|0
1661265000000|2022-08-23 14:30:00|837.6|835.2|830.98|828.58|838.58|836.18|829.51|827.11|0
1661265300000|2022-08-23 14:35:00|830.49|828.09|840.29|837.89|840.29|837.89|829.51|827.11|0
1661265600000|2022-08-23 14:40:00|840.54|838.14|838.54|836.14|842.99|840.59|837.35|834.95|0
1661265900000|2022-08-23 14:45:00|838.67|836.27|837.56|835.16|841.98|839.58|836.34|833.94|0
1661266200000|2022-08-23 14:50:00|837.32|834.92|844.08|841.68|845.06|842.66|834.87|832.47|0
1661266500000|2022-08-23 14:55:00|844.82|842.42|848.99|846.59|849.73|847.33|844.33|841.93|0
1661266800000|2022-08-23 15:00:00|848.75|846.35|852.92|850.52|857.1|854.7|847.52|845.12|0
1661267100000|2022-08-23 15:05:00|853.41|851.01|852.59|850.19|855.38|852.98|851.12|848.72|0
1661267400000|2022-08-23 15:10:00|852.84|850.44|848.18|845.78|853.33|850.93|847.69|845.29|0
1661267700000|2022-08-23 15:15:00|848.42|846.02|844.74|842.34|848.42|846.02|843.03|840.63|0
1661268000000|2022-08-23 15:20:00|844.99|842.59|845.48|843.08|846.95|844.55|843.02|840.62|0
1661268300000|2022-08-23 15:25:00|844.5|842.1|849.89|847.49|850.14|847.74|844.5|842.1|0
1661268600000|2022-08-23 15:30:00|849.65|847.25|848.18|845.78|849.89|847.49|845.97|843.57|0
1661268900000|2022-08-23 15:35:00|847.44|845.04|844.25|841.85|847.44|845.04|842.78|840.38|0
1661269200000|2022-08-23 15:40:00|844|841.6|848.18|845.78|850.38|847.98|843.51|841.11|0
1661269500000|2022-08-23 15:45:00|847.93|845.53|845.97|843.57|848.18|845.78|844.25|841.85|0
1661269800000|2022-08-23 15:50:00|845.72|843.32|846.7|844.3|848.42|846.02|843.51|841.11|0
1661270100000|2022-08-23 15:55:00|846.95|844.55|848.67|846.27|851.37|848.97|846.95|844.55|0
1661270400000|2022-08-23 16:00:00|848.42|846.02|852.1|849.7|854.07|851.67|848.06|845.66|0
1661270700000|2022-08-23 16:05:00|852.35|849.95|848.66|846.26|854.31|851.91|848.66|846.26|0
1661271000000|2022-08-23 16:10:00|848.42|846.02|850.87|848.47|851.61|849.21|848.42|846.02|0
1661271300000|2022-08-23 16:15:00|850.63|848.23|856.03|853.63|857.01|854.61|850.14|847.74|0
1661271600000|2022-08-23 16:20:00|855.78|853.38|858.98|856.58|859.96|857.56|855.54|853.14|0
1661271900000|2022-08-23 16:25:00|859.22|856.82|859.47|857.07|860.21|857.81|854.31|851.91|0
1661272200000|2022-08-23 16:30:00|859.96|857.56|854.8|852.4|859.96|857.56|854.8|852.4|0
1661272500000|2022-08-23 16:35:00|855.05|852.65|849.15|846.75|855.29|852.89|848.66|846.26|0
1661272800000|2022-08-23 16:40:00|849.4|847|848.55|846.15|850.63|848.23|847.44|845.04|0
1661273100000|2022-08-23 16:45:00|848.66|846.26|850.87|848.47|850.87|848.47|847.68|845.28|0
1661273400000|2022-08-23 16:50:00|851.12|848.72|848.66|846.26|851.49|849.09|847.68|845.28|0
1661273700000|2022-08-23 16:55:00|849.15|846.75|846.94|844.54|849.89|847.49|845.96|843.56|0
1661274000000|2022-08-23 17:00:00|847.19|844.79|846.7|844.3|847.93|845.53|845.47|843.07|0
1661274300000|2022-08-23 17:05:00|846.83|844.43|850.38|847.98|851.61|849.21|846.83|844.43|0
1661274600000|2022-08-23 17:10:00|850.63|848.23|848.66|846.26|853.33|850.93|848.66|846.26|0
1661274900000|2022-08-23 17:15:00|848.42|846.02|850.13|847.73|850.62|848.22|845.72|843.32|0
1661275200000|2022-08-23 17:20:00|850.38|847.98|852.1|849.7|852.34|849.94|847.92|845.52|0
1661275500000|2022-08-23 17:25:00|852.59|850.19|844.98|842.58|852.59|850.19|843.51|841.11|0
1661275800000|2022-08-23 17:30:00|844.74|842.34|842.53|840.13|844.74|842.34|842.28|839.88|0
1661276100000|2022-08-23 17:35:00|843.02|840.62|848.17|845.77|848.66|846.26|843.02|840.62|0
1661276400000|2022-08-23 17:40:00|847.92|845.52|849.15|846.75|849.89|847.49|846.21|843.81|0
1661276700000|2022-08-23 17:45:00|849.4|847|850.87|848.47|852.1|849.7|848.66|846.26|0
1661277000000|2022-08-23 17:50:00|851.36|848.96|854.55|852.15|857.25|854.85|851.36|848.96|0
1661277300000|2022-08-23 17:55:00|854.06|851.66|853.32|850.92|855.53|853.13|851.85|849.45|0
1661277600000|2022-08-23 18:00:00|853.57|851.17|854.55|852.15|856.02|853.62|853.57|851.17|0
1661277900000|2022-08-23 18:05:00|854.31|851.91|851.85|849.45|855.04|852.64|850.87|848.47|0
1661278200000|2022-08-23 18:10:00|852.1|849.7|852.59|850.19|854.55|852.15|851.6|849.2|0
1661278500000|2022-08-23 18:15:00|852.34|849.94|849.64|847.24|853.08|850.68|849.15|846.75|0
1661278800000|2022-08-23 18:20:00|849.39|846.99|845.96|843.56|849.89|847.49|845.96|843.56|0
1661279100000|2022-08-23 18:25:00|846.2|843.8|846.94|844.54|848.41|846.01|846.2|843.8|0
1661279400000|2022-08-23 18:30:00|846.69|844.29|850.13|847.73|850.62|848.22|845.96|843.56|0
1661279700000|2022-08-23 18:35:00|850.38|847.98|847.92|845.52|850.62|848.22|847.68|845.28|0
1661280000000|2022-08-23 18:40:00|848.29|845.89|847.68|845.28|850.13|847.73|845.47|843.07|0
1661280300000|2022-08-23 18:45:00|847.92|845.52|850.37|847.97|851.85|849.45|847.92|845.52|0
1661280600000|2022-08-23 18:50:00|850.62|848.22|852.58|850.18|853.08|850.68|850.37|847.97|0
1661280900000|2022-08-23 18:55:00|852.34|849.94|849.39|846.99|852.83|850.43|848.65|846.25|0
1661281200000|2022-08-23 19:00:00|849.63|847.23|846.19|843.79|849.88|847.48|845.21|842.81|0
1661281500000|2022-08-23 19:05:00|845.95|843.55|845.21|842.81|847.67|845.27|844.96|842.56|0
1661281800000|2022-08-23 19:10:00|845.45|843.05|847.91|845.51|848.4|846|844.23|841.83|0
1661282100000|2022-08-23 19:15:00|848.16|845.76|843.24|840.84|848.16|845.76|843|840.6|0
1661282400000|2022-08-23 19:20:00|843|840.6|847.17|844.77|847.42|845.02|843|840.6|0
1661282700000|2022-08-23 19:25:00|847.42|845.02|847.17|844.77|848.4|846|846.19|843.79|0
1661283000000|2022-08-23 19:30:00|846.93|844.53|847.91|845.51|849.88|847.48|845.94|843.54|0
1661283300000|2022-08-23 19:35:00|848.4|846|850.61|848.21|851.35|848.95|847.91|845.51|0
1661283600000|2022-08-23 19:40:00|850.86|848.46|847.66|845.26|850.86|848.46|845.7|843.3|0
1661283900000|2022-08-23 19:45:00|848.65|846.25|850.86|848.46|853.07|850.67|848.65|846.25|0
1661284200000|2022-08-23 19:50:00|851.11|848.71|852.09|849.69|856.02|853.62|850.86|848.46|0
1661284500000|2022-08-23 19:55:00|852.34|849.94|855.78|853.38|855.78|853.38|849.63|847.23|0
1661284800000|2022-08-23 20:00:00|853.32|850.92|856.76|854.36|857.25|854.85|852.09|849.69|0
1661285100000|2022-08-23 20:05:00|857.01|854.61|857.01|854.61|857.5|855.1|856.02|853.62|0
1661285400000|2022-08-23 20:10:00|856.76|854.36|856.02|853.62|857.25|854.85|855.78|853.38|0
1661285700000|2022-08-23 20:15:00|856.47|853.67|856.22|853.42|856.47|853.67|856.22|853.42|0
1661286000000|2022-08-23 20:20:00|855.98|853.18|855.73|852.93|855.98|853.18|855.24|852.44|0
1661286300000|2022-08-23 20:25:00|855.98|853.18|855.49|852.69|856.72|853.92|855.49|852.69|0
1661286600000|2022-08-23 20:30:00|855.61|852.81|856.72|853.92|856.72|853.92|855.61|852.81|0
1661286900000|2022-08-23 20:35:00|856.71|853.91|856.71|853.91|856.96|854.16|856.47|853.67|0
1661287200000|2022-08-23 20:40:00|856.47|853.67|857.21|854.41|857.21|854.41|856.47|853.67|0
1661287500000|2022-08-23 20:45:00|856.96|854.16|857.45|854.65|857.7|854.9|856.71|853.91|0
1661287800000|2022-08-23 20:50:00|857.21|854.41|856.71|853.91|857.7|854.9|856.71|853.91|0
1661288100000|2022-08-23 20:55:00|856.47|853.67|857.33|854.53|857.83|855.03|856.47|853.67|0
1661288400000|2022-08-23 21:00:00|857.2|854.4|857.05|854.25|857.3|854.5|857.05|854.25|0
1661288700000|2022-08-23 21:05:00|857.09|854.29|857.37|854.57|857.37|854.57|857.02|854.22|0
1661289000000|2022-08-23 21:10:00|857.26|854.46|857.33|854.53|857.63|854.83|857.23|854.43|0
1661289300000|2022-08-23 21:15:00|857.44|854.64|857.33|854.53|857.87|855.07|857.33|854.53|0
1661289600000|2022-08-23 21:20:00|857.26|854.46|857.22|854.42|857.26|854.46|857.22|854.42|0
1661289900000|2022-08-23 21:25:00|857.12|854.32|857.22|854.42|857.41|854.61|857.09|854.29|0
1661290200000|2022-08-23 21:30:00|857.26|854.46|857.41|854.61|857.48|854.68|857.26|854.46|0
1661290500000|2022-08-23 21:35:00|857.44|854.64|857.48|854.68|857.74|854.94|857.37|854.57|0
1661290800000|2022-08-23 21:40:00|857.44|854.64|857.44|854.64|857.44|854.64|857.44|854.64|0
1661291100000|2022-08-23 21:45:00|857.33|854.53|857.48|854.68|857.48|854.68|857.15|854.35|0
1661291400000|2022-08-23 21:50:00|857.74|854.94|857.74|854.94|857.74|854.94|857.74|854.94|0
1661291700000|2022-08-23 21:55:00|857.48|854.68|857.37|854.57|857.48|854.68|857.19|854.39|0
1661292000000|2022-08-23 22:00:00|858.56|855.76|855.86|853.06|858.56|855.76|855.24|852.44|0
1661292300000|2022-08-23 22:05:00|855.73|852.93|854.5|851.7|855.73|852.93|854.5|851.7|0
1661292600000|2022-08-23 22:10:00|854.38|851.58|854.99|852.19|854.99|852.19|854|851.2|0
1661292900000|2022-08-23 22:15:00|854.74|851.94|854.25|851.45|854.74|851.94|854|851.2|0
1661293200000|2022-08-23 22:20:00|854.5|851.7|854.5|851.7|854.74|851.94|854|851.2|0
1661293500000|2022-08-23 22:25:00|854.74|851.94|854.99|852.19|855.23|852.43|854.5|851.7|0
1661293800000|2022-08-23 22:30:00|854.5|851.7|856.22|853.42|856.22|853.42|854.25|851.45|0
1661294100000|2022-08-23 22:35:00|855.97|853.17|855.61|852.81|856.22|853.42|855.23|852.43|0
1661294400000|2022-08-23 22:40:00|855.48|852.68|854.5|851.7|855.48|852.68|854.5|851.7|0
1661294700000|2022-08-23 22:45:00|854.62|851.82|854.25|851.45|854.62|851.82|853.76|850.96|0
1661295000000|2022-08-23 22:50:00|854.13|851.33|854.25|851.45|854.5|851.7|854|851.2|0
1661295300000|2022-08-23 22:55:00|854.38|851.58|854.49|851.69|854.74|851.94|854.38|851.58|0
1661295600000|2022-08-23 23:00:00|854.25|851.45|854|851.2|854.49|851.69|853.26|850.46|0
1661295900000|2022-08-23 23:05:00|853.88|851.08|853.02|850.22|853.88|851.08|852.77|849.97|0
1661296200000|2022-08-23 23:10:00|853.26|850.46|853.51|850.71|854|851.2|853.26|850.46|0
1661296500000|2022-08-23 23:15:00|853.39|850.59|853.02|850.22|853.51|850.71|852.77|849.97|0
1661296800000|2022-08-23 23:20:00|853.15|850.35|852.77|849.97|853.26|850.46|852.53|849.73|0
1661297100000|2022-08-23 23:25:00|853.02|850.22|854|851.2|854|851.2|852.77|849.97|0
1661297400000|2022-08-23 23:30:00|854.13|851.33|855.48|852.68|856.22|853.42|854.13|851.33|0
1661297700000|2022-08-23 23:35:00|855.72|852.92|855.11|852.31|855.97|853.17|854.87|852.07|0
1661298000000|2022-08-23 23:40:00|854.98|852.18|855.48|852.68|856.22|853.42|854.98|852.18|0
1661298300000|2022-08-23 23:45:00|855.6|852.8|855.48|852.68|856.46|853.66|855.48|852.68|0
1661298600000|2022-08-23 23:50:00|855.23|852.43|857.44|854.64|857.69|854.89|855.23|852.43|0
1661298900000|2022-08-23 23:55:00|857.69|854.89|856.46|853.66|857.69|854.89|856.46|853.66|0
1661299200000|2022-08-24 00:00:00|856.21|853.41|855.72|852.92|857.94|855.14|854|851.2|0
1661299500000|2022-08-24 00:05:00|855.6|852.8|855.6|852.8|856.59|853.79|854.74|851.94|0
1661299800000|2022-08-24 00:10:00|855.72|852.92|855.85|853.05|857.94|855.14|855.48|852.68|0
1661300100000|2022-08-24 00:15:00|855.97|853.17|855.97|853.17|857.2|854.4|854.74|851.94|0
1661300400000|2022-08-24 00:20:00|856.1|853.3|857.44|854.64|857.69|854.89|855.72|852.92|0
1661300700000|2022-08-24 00:25:00|857.57|854.77|856.95|854.15|857.69|854.89|856.71|853.91|0
1661301000000|2022-08-24 00:30:00|857.08|854.28|857.32|854.52|857.44|854.64|855.47|852.67|0
1661301300000|2022-08-24 00:35:00|857.44|854.64|859.41|856.61|859.41|856.61|857.2|854.4|0
1661301600000|2022-08-24 00:40:00|859.29|856.49|860.15|857.35|860.15|857.35|858.43|855.63|0
1661301900000|2022-08-24 00:45:00|859.9|857.1|857.93|855.13|859.9|857.1|857.69|854.89|0
1661302200000|2022-08-24 00:50:00|857.82|855.02|857.69|854.89|858.43|855.63|857.69|854.89|0
1661302500000|2022-08-24 00:55:00|857.82|855.02|858.67|855.87|858.67|855.87|856.95|854.15|0
1661302800000|2022-08-24 01:00:00|858.92|856.12|859.41|856.61|859.66|856.86|858.43|855.63|0
1661303100000|2022-08-24 01:05:00|859.16|856.36|859.41|856.61|860.15|857.35|858.8|856|0
1661303400000|2022-08-24 01:10:00|859.66|856.86|859.66|856.86|860.15|857.35|858.92|856.12|0
1661303700000|2022-08-24 01:15:00|859.16|856.36|858.92|856.12|859.16|856.36|858.06|855.26|0
1661304000000|2022-08-24 01:20:00|859.16|856.36|859.16|856.36|859.66|856.86|858.67|855.87|0
1661304300000|2022-08-24 01:25:00|858.92|856.12|860.15|857.35|860.15|857.35|858.43|855.63|0
1661304600000|2022-08-24 01:30:00|859.9|857.1|859.9|857.1|860.15|857.35|859.66|856.86|0
1661304900000|2022-08-24 01:35:00|860.15|857.35|858.92|856.12|860.15|857.35|858.92|856.12|0
1661305200000|2022-08-24 01:40:00|859.16|856.36|862.86|860.06|863.84|861.04|859.16|856.36|0
1661305500000|2022-08-24 01:45:00|863.1|860.3|865.81|863.01|866.3|863.5|862.61|859.81|0
1661305800000|2022-08-24 01:50:00|865.69|862.89|866.3|863.5|869.26|866.46|865.56|862.76|0
1661306100000|2022-08-24 01:55:00|866.55|863.75|866.06|863.26|868.27|865.47|865.56|862.76|0
1661306400000|2022-08-24 02:00:00|865.81|863.01|864.82|862.02|866.3|863.5|864.58|861.78|0
1661306700000|2022-08-24 02:05:00|864.71|861.91|866.3|863.5|866.3|863.5|864.58|861.78|0
1661307000000|2022-08-24 02:10:00|866.06|863.26|866.55|863.75|868.03|865.23|866.06|863.26|0
1661307300000|2022-08-24 02:15:00|866.3|863.5|865.56|862.76|866.68|863.88|865.32|862.52|0
1661307600000|2022-08-24 02:20:00|865.32|862.52|865.32|862.52|866.55|863.75|864.58|861.78|0
1661307900000|2022-08-24 02:25:00|865.44|862.64|865.56|862.76|865.56|862.76|864.82|862.02|0
1661308200000|2022-08-24 02:30:00|865.81|863.01|866.3|863.5|867.53|864.73|865.81|863.01|0
1661308500000|2022-08-24 02:35:00|866.55|863.75|868.27|865.47|868.77|865.97|866.55|863.75|0
1661308800000|2022-08-24 02:40:00|868.03|865.23|870.49|867.69|870.49|867.69|867.53|864.73|0
1661309100000|2022-08-24 02:45:00|870.24|867.44|870.24|867.44|870.98|868.18|868.76|865.96|0
1661309400000|2022-08-24 02:50:00|870|867.2|870|867.2|870.49|867.69|869.5|866.7|0
1661309700000|2022-08-24 02:55:00|869.75|866.95|869.26|866.46|870.74|867.94|869.01|866.21|0
1661310000000|2022-08-24 03:00:00|869.01|866.21|869.75|866.95|870|867.2|868.76|865.96|0
1661310300000|2022-08-24 03:05:00|869.63|866.83|869.14|866.34|869.75|866.95|868.02|865.22|0
1661310600000|2022-08-24 03:10:00|869.01|866.21|868.52|865.72|869.26|866.46|868.27|865.47|0
1661310900000|2022-08-24 03:15:00|868.76|865.96|868.76|865.96|869.01|866.21|868.27|865.47|0
1661311200000|2022-08-24 03:20:00|868.65|865.85|869.26|866.46|870|867.2|868.27|865.47|0
1661311500000|2022-08-24 03:25:00|869.5|866.7|869.5|866.7|870.24|867.44|869.26|866.46|0
1661311800000|2022-08-24 03:30:00|869.75|866.95|868.52|865.72|869.75|866.95|868.02|865.22|0
1661312100000|2022-08-24 03:35:00|868.4|865.6|868.52|865.72|869.01|866.21|868.27|865.47|0
1661312400000|2022-08-24 03:40:00|868.27|865.47|868.76|865.96|868.76|865.96|868.02|865.22|0
1661312700000|2022-08-24 03:45:00|868.52|865.72|869.01|866.21|869.26|866.46|868.27|865.47|0
1661313000000|2022-08-24 03:50:00|869.14|866.34|868.27|865.47|869.5|866.7|868.02|865.22|0
1661313300000|2022-08-24 03:55:00|868.52|865.72|869.01|866.21|869.01|866.21|868.52|865.72|0
1661313600000|2022-08-24 04:00:00|869.25|866.45|869.75|866.95|869.99|867.19|869.25|866.45|0
1661313900000|2022-08-24 04:05:00|869.99|867.19|869.99|867.19|870.24|867.44|869.25|866.45|0
1661314200000|2022-08-24 04:10:00|870.49|867.69|870.73|867.93|871.47|868.67|870.49|867.69|0
1661314500000|2022-08-24 04:15:00|870.49|867.69|869.25|866.45|870.73|867.93|869.01|866.21|0
1661314800000|2022-08-24 04:20:00|869.01|866.21|868.27|865.47|869.01|866.21|867.78|864.98|0
1661315100000|2022-08-24 04:25:00|868.02|865.22|868.27|865.47|868.51|865.71|867.78|864.98|0
1661315400000|2022-08-24 04:30:00|868.51|865.71|868.27|865.47|868.51|865.71|868.02|865.22|0
1661315700000|2022-08-24 04:35:00|868.02|865.22|867.95|865.15|869.09|866.29|867.59|864.79|0
1661316000000|2022-08-24 04:40:00|868.2|865.4|865.98|863.18|868.44|865.64|865.98|863.18|0
1661316300000|2022-08-24 04:45:00|866.23|863.43|865|862.2|866.47|863.67|865|862.2|0
1661316600000|2022-08-24 04:50:00|865.13|862.33|861.31|858.51|865.13|862.33|861.06|858.26|0
1661316900000|2022-08-24 04:55:00|861.06|858.26|860.82|858.02|861.55|858.75|859.59|856.79|0
1661317200000|2022-08-24 05:00:00|860.57|857.77|861.31|858.51|861.31|858.51|860.08|857.28|0
1661317500000|2022-08-24 05:05:00|861.06|858.26|861.8|859|862.04|859.24|860.32|857.52|0
1661317800000|2022-08-24 05:10:00|861.93|859.13|862.04|859.24|862.29|859.49|861.06|858.26|0
1661318100000|2022-08-24 05:15:00|861.93|859.13|862.78|859.98|863.03|860.23|861.31|858.51|0
1661318400000|2022-08-24 05:20:00|863.03|860.23|862.54|859.74|863.03|860.23|861.55|858.75|0
1661318700000|2022-08-24 05:25:00|862.29|859.49|861.06|858.26|862.78|859.98|861.06|858.26|0
1661319000000|2022-08-24 05:30:00|861.31|858.51|860.32|857.52|861.8|859|859.34|856.54|0
1661319300000|2022-08-24 05:35:00|860.08|857.28|859.83|857.03|860.57|857.77|859.34|856.54|0
1661319600000|2022-08-24 05:40:00|859.58|856.78|859.58|856.78|860.57|857.77|859.58|856.78|0
1661319900000|2022-08-24 05:45:00|859.83|857.03|859.96|857.16|860.32|857.52|858.6|855.8|0
1661320200000|2022-08-24 05:50:00|859.83|857.03|861.31|858.51|861.31|858.51|859.58|856.78|0
1661320500000|2022-08-24 05:55:00|861.19|858.39|860.69|857.89|861.3|858.5|860.32|857.52|0
1661320800000|2022-08-24 06:00:00|860.57|857.77|858.35|855.55|860.81|858.01|858.11|855.31|0
1661321100000|2022-08-24 06:05:00|858.11|855.31|856.14|853.34|858.35|855.55|856.14|853.34|0
1661321400000|2022-08-24 06:10:00|856.39|853.59|858.85|856.05|859.09|856.29|856.39|853.59|0
1661321700000|2022-08-24 06:15:00|858.48|855.68|860.32|857.52|860.32|857.52|858.35|855.55|0
1661322000000|2022-08-24 06:20:00|860.45|857.65|862.53|859.73|863.65|860.85|860.32|857.52|0
1661322300000|2022-08-24 06:25:00|862.42|859.62|862.78|859.98|863.03|860.23|861.8|859|0
1661322600000|2022-08-24 06:30:00|863.03|860.23|863.52|860.72|864.75|861.95|862.53|859.73|0
1661322900000|2022-08-24 06:35:00|863.02|860.22|860.94|858.14|863.52|860.72|860.81|858.01|0
1661323200000|2022-08-24 06:40:00|861.06|858.26|861.68|858.88|862.66|859.86|860.57|857.77|0
1661323500000|2022-08-24 06:45:00|861.55|858.75|862.78|859.98|862.78|859.98|860.81|858.01|0
1661323800000|2022-08-24 06:50:00|862.91|860.11|860.81|858.01|863.76|860.96|860.69|857.89|0
1661324100000|2022-08-24 06:55:00|861.06|858.26|860.81|858.01|861.06|858.26|859.34|856.54|0
1661324400000|2022-08-24 07:00:00|861.55|858.75|857.86|855.06|863.27|860.47|856.63|853.83|0
1661324700000|2022-08-24 07:05:00|857.17|854.77|858.77|856.37|859.13|856.73|856.18|853.78|0
1661325000000|2022-08-24 07:10:00|858.64|856.24|857.54|855.14|859.87|857.47|853.48|851.08|0
1661325300000|2022-08-24 07:15:00|857.91|855.51|861.48|859.08|861.72|859.32|857.41|855.01|0
1661325600000|2022-08-24 07:20:00|861.59|859.19|864.92|862.52|866.27|863.87|861.59|859.19|0
1661325900000|2022-08-24 07:25:00|865.28|862.88|867.38|864.98|868.48|866.08|865.28|862.88|0
1661326200000|2022-08-24 07:30:00|867.25|864.85|872.91|870.51|873.9|871.5|867.25|864.85|0
1661326500000|2022-08-24 07:35:00|873.16|870.76|866.51|864.11|873.16|870.76|866.51|864.11|0
1661326800000|2022-08-24 07:40:00|866.27|863.87|866.15|863.75|867.25|864.85|864.18|861.78|0
1661327100000|2022-08-24 07:45:00|866.51|864.11|863.69|861.29|867.25|864.85|862.82|860.42|0
1661327400000|2022-08-24 07:50:00|863.81|861.41|864.3|861.9|866.64|864.24|863.81|861.41|0
1661327700000|2022-08-24 07:55:00|864.54|862.14|866.15|863.75|868.23|865.83|864.3|861.9|0
1661328000000|2022-08-24 08:00:00|866.02|863.62|863.07|860.67|867|864.6|861.97|859.57|0
1661328300000|2022-08-24 08:05:00|863.19|860.79|860.98|858.58|863.56|861.16|860.61|858.21|0
1661328600000|2022-08-24 08:10:00|860.85|858.45|858.15|855.75|861.84|859.44|858.15|855.75|0
1661328900000|2022-08-24 08:15:00|858.39|855.99|858.15|855.75|860.61|858.21|857.9|855.5|0
1661329200000|2022-08-24 08:20:00|857.9|855.5|856.92|854.52|859.01|856.61|856.67|854.27|0
1661329500000|2022-08-24 08:25:00|857.05|854.65|857.41|855.01|857.66|855.26|856.18|853.78|0
1661329800000|2022-08-24 08:30:00|857.66|855.26|852.13|849.73|857.66|855.26|850.04|847.64|0
1661330100000|2022-08-24 08:35:00|852.25|849.85|853.23|850.83|853.23|850.83|850.28|847.88|0
1661330400000|2022-08-24 08:40:00|852.99|850.59|855.2|852.8|855.82|853.42|852.62|850.22|0
1661330700000|2022-08-24 08:45:00|855.44|853.04|852|849.6|855.57|853.17|852|849.6|0
1661331000000|2022-08-24 08:50:00|852.13|849.73|852.99|850.59|854.71|852.31|852.13|849.73|0
1661331300000|2022-08-24 08:55:00|852.74|850.34|851.76|849.36|854.34|851.94|851.51|849.11|0
1661331600000|2022-08-24 09:00:00|852|849.6|851.02|848.62|852.38|849.98|850.04|847.64|0
1661331900000|2022-08-24 09:05:00|851.15|848.75|850.77|848.37|853.72|851.32|850.77|848.37|0
1661332200000|2022-08-24 09:10:00|850.53|848.13|852.49|850.09|852.49|850.09|850.28|847.88|0
1661332500000|2022-08-24 09:15:00|852.38|849.98|853.72|851.32|854.34|851.94|852.25|849.85|0
1661332800000|2022-08-24 09:20:00|853.85|851.45|853.97|851.57|854.34|851.94|853.11|850.71|0
1661333100000|2022-08-24 09:25:00|854.09|851.69|854.95|852.55|855.2|852.8|853.72|851.32|0
1661333400000|2022-08-24 09:30:00|855.2|852.8|857.41|855.01|858.39|855.99|854.95|852.55|0
1661333700000|2022-08-24 09:35:00|857.9|855.5|857.9|855.5|858.39|855.99|856.92|854.52|0
1661334000000|2022-08-24 09:40:00|857.65|855.25|856.06|853.66|857.65|855.25|855.19|852.79|0
1661334300000|2022-08-24 09:45:00|855.93|853.53|857.41|855.01|857.78|855.38|855.69|853.29|0
1661334600000|2022-08-24 09:50:00|857.65|855.25|856.91|854.51|858.88|856.48|856.42|854.02|0
1661334900000|2022-08-24 09:55:00|857.29|854.89|858.03|855.63|858.88|856.48|856.42|854.02|0
1661335200000|2022-08-24 10:00:00|857.65|855.25|857.29|854.89|858.39|855.99|856.91|854.51|0
1661335500000|2022-08-24 10:05:00|857.41|855.01|855.68|853.28|857.9|855.5|855.19|852.79|0
1661335800000|2022-08-24 10:10:00|855.44|853.04|855.44|853.04|856.67|854.27|855.19|852.79|0
1661336100000|2022-08-24 10:15:00|855.19|852.79|856.18|853.78|856.91|854.51|855.19|852.79|0
1661336400000|2022-08-24 10:20:00|855.93|853.53|855.19|852.79|856.91|854.51|854.21|851.81|0
1661336700000|2022-08-24 10:25:00|855.44|853.04|855.57|853.17|857.9|855.5|855.19|852.79|0
1661337000000|2022-08-24 10:30:00|855.68|853.28|855.44|853.04|857.16|854.76|855.07|852.67|0
1661337300000|2022-08-24 10:35:00|855.19|852.79|855.68|853.28|855.68|853.28|853.96|851.56|0
1661337600000|2022-08-24 10:40:00|855.93|853.53|855.68|853.28|858.88|856.48|855.44|853.04|0
1661337900000|2022-08-24 10:45:00|855.44|853.04|857.65|855.25|858.02|855.62|855.44|853.04|0
1661338200000|2022-08-24 10:50:00|857.4|855|858.88|856.48|859.12|856.72|857.29|854.89|0
1661338500000|2022-08-24 10:55:00|859.12|856.72|858.88|856.48|860.11|857.71|858.39|855.99|0
1661338800000|2022-08-24 11:00:00|858.63|856.23|856.91|854.51|859.37|856.97|856.91|854.51|0
1661339100000|2022-08-24 11:05:00|857.04|854.64|855.56|853.16|858.27|855.87|855.44|853.04|0
1661339400000|2022-08-24 11:10:00|855.44|853.04|853.96|851.56|855.44|853.04|853.6|851.2|0
1661339700000|2022-08-24 11:15:00|853.47|851.07|854.21|851.81|855.19|852.79|853.22|850.82|0
1661340000000|2022-08-24 11:20:00|854.33|851.93|853.96|851.56|855.19|852.79|852.73|850.33|0
1661340300000|2022-08-24 11:25:00|854.21|851.81|852.24|849.84|855.68|853.28|852.24|849.84|0
1661340600000|2022-08-24 11:30:00|852.37|849.97|853.22|850.82|853.47|851.07|851.01|848.61|0
1661340900000|2022-08-24 11:35:00|853.47|851.07|852.24|849.84|854.21|851.81|851.26|848.86|0
1661341200000|2022-08-24 11:40:00|851.99|849.59|850.52|848.12|853.11|850.71|850.52|848.12|0
1661341500000|2022-08-24 11:45:00|850.77|848.37|847.57|845.17|851.26|848.86|847.33|844.93|0
1661341800000|2022-08-24 11:50:00|847.33|844.93|846.35|843.95|848.56|846.16|846.1|843.7|0
1661342100000|2022-08-24 11:55:00|846.1|843.7|847.37|844.97|848.11|845.71|845.85|843.45|0
1661342400000|2022-08-24 12:00:00|847.13|844.73|843.93|841.53|847.37|844.97|843.44|841.04|0
1661342700000|2022-08-24 12:05:00|844.18|841.78|845.65|843.25|846.15|843.75|843.69|841.29|0
1661343000000|2022-08-24 12:10:00|845.9|843.5|845.16|842.76|847.13|844.73|845.16|842.76|0
1661343300000|2022-08-24 12:15:00|845.29|842.89|846.64|844.24|846.88|844.48|843.69|841.29|0
1661343600000|2022-08-24 12:20:00|846.52|844.12|847.62|845.22|849.09|846.69|846.39|843.99|0
1661343900000|2022-08-24 12:25:00|847.5|845.1|847.99|845.59|848.36|845.96|846.03|843.63|0
1661344200000|2022-08-24 12:30:00|848.48|846.08|848.36|845.96|849.83|847.43|846.52|844.12|0
1661344500000|2022-08-24 12:35:00|848.6|846.2|851.71|849.31|852.2|849.8|848.6|846.2|0
1661344800000|2022-08-24 12:40:00|851.95|849.55|852.94|850.54|855.15|852.75|851.71|849.31|0
1661345100000|2022-08-24 12:45:00|853.43|851.03|853.67|851.27|856.38|853.98|853.43|851.03|0
1661345400000|2022-08-24 12:50:00|853.92|851.52|851.95|849.55|854.9|852.5|851.46|849.06|0
1661345700000|2022-08-24 12:55:00|852.2|849.8|851.71|849.31|852.44|850.04|850.48|848.08|0
1661346000000|2022-08-24 13:00:00|851.46|849.06|854.41|852.01|854.41|852.01|851.46|849.06|0
1661346300000|2022-08-24 13:05:00|853.92|851.52|852.69|850.29|854.66|852.26|851.95|849.55|0
1661346600000|2022-08-24 13:10:00|852.44|850.04|854.65|852.25|855.39|852.99|851.95|849.55|0
1661346900000|2022-08-24 13:15:00|854.9|852.5|855.39|852.99|856.13|853.73|854.65|852.25|0
1661347200000|2022-08-24 13:20:00|855.64|853.24|855.64|853.24|856.38|853.98|854.65|852.25|0
1661347500000|2022-08-24 13:25:00|856.13|853.73|856.87|854.47|858.1|855.7|855.15|852.75|0
1661347800000|2022-08-24 13:30:00|856.37|853.97|863.02|860.62|863.02|860.62|855.64|853.24|0
1661348100000|2022-08-24 13:35:00|863.51|861.11|855.64|853.24|863.51|861.11|855.15|852.75|0
1661348400000|2022-08-24 13:40:00|854.9|852.5|852.69|850.29|858.1|855.7|851.7|849.3|0
1661348700000|2022-08-24 13:45:00|852.93|850.53|855.88|853.48|856.62|854.22|851.46|849.06|0
1661349000000|2022-08-24 13:50:00|855.64|853.24|856.03|853.63|856.53|854.13|852.1|849.7|0
1661349300000|2022-08-24 13:55:00|856.28|853.88|855.42|853.02|858.25|855.85|854.07|851.67|0
1661349600000|2022-08-24 14:00:00|855.05|852.65|858|855.6|858.49|856.09|850.13|847.73|0
1661349900000|2022-08-24 14:05:00|857.76|855.36|854.07|851.67|858.99|856.59|851.61|849.21|0
1661350200000|2022-08-24 14:10:00|854.31|851.91|851.73|849.33|854.31|851.91|850.13|847.73|0
1661350500000|2022-08-24 14:15:00|851.36|848.96|844.97|842.57|853.33|850.93|844.97|842.57|0
1661350800000|2022-08-24 14:20:00|844.72|842.32|845.71|843.31|847.43|845.03|843.5|841.1|0
1661351100000|2022-08-24 14:25:00|845.46|843.06|845.62|843.22|846.2|843.8|842.08|839.68|0
1661351400000|2022-08-24 14:30:00|845.37|842.97|845.62|843.22|849.3|846.9|843.16|840.76|0
1661351700000|2022-08-24 14:35:00|845.37|842.97|848.81|846.41|850.04|847.64|843.16|840.76|0
1661352000000|2022-08-24 14:40:00|849.06|846.66|851.03|848.63|853.49|851.09|849.06|846.66|0
1661352300000|2022-08-24 14:45:00|850.78|848.38|848.32|845.92|852.75|850.35|848.32|845.92|0
1661352600000|2022-08-24 14:50:00|848.57|846.17|847.58|845.18|850.04|847.64|845.62|843.22|0
1661352900000|2022-08-24 14:55:00|848.07|845.67|847.09|844.69|849.06|846.66|844.39|841.99|0
1661353200000|2022-08-24 15:00:00|846.84|844.44|846.11|843.71|847.83|845.43|844.39|841.99|0
1661353500000|2022-08-24 15:05:00|846.35|843.95|845.37|842.97|848.07|845.67|843.89|841.49|0
1661353800000|2022-08-24 15:10:00|845.12|842.72|837.75|835.35|846.6|844.2|837.75|835.35|0
1661354100000|2022-08-24 15:15:00|837.26|834.86|836.26|833.86|837.54|835.14|832.33|829.93|0
1661354400000|2022-08-24 15:20:00|836.02|833.62|834.79|832.39|836.75|834.35|834.05|831.65|0
1661354700000|2022-08-24 15:25:00|834.54|832.14|834.05|831.65|835.28|832.88|832.58|830.18|0
1661355000000|2022-08-24 15:30:00|833.81|831.41|834.46|832.06|835.2|832.8|831.52|829.12|0
1661355300000|2022-08-24 15:35:00|834.71|832.31|833.97|831.57|835.69|833.29|833.48|831.08|0
1661355600000|2022-08-24 15:40:00|834.22|831.82|832.25|829.85|834.71|832.31|832.25|829.85|0
1661355900000|2022-08-24 15:45:00|832.01|829.61|831.27|828.87|832.01|829.61|830.04|827.64|0
1661356200000|2022-08-24 15:50:00|831.52|829.12|828.32|825.92|831.52|829.12|827.59|825.19|0
1661356500000|2022-08-24 15:55:00|827.59|825.19|831.02|828.62|831.02|828.62|827.1|824.7|0
1661356800000|2022-08-24 16:00:00|830.78|828.38|829.55|827.15|832.01|829.61|828.81|826.41|0
1661357100000|2022-08-24 16:05:00|829.31|826.91|829.55|827.15|830.78|828.38|828.32|825.92|0
1661357400000|2022-08-24 16:10:00|829.31|826.91|830.22|827.82|830.81|828.41|828.32|825.92|0
1661357700000|2022-08-24 16:15:00|830.46|828.06|830.95|828.55|830.95|828.55|828.5|826.1|0
1661358000000|2022-08-24 16:20:00|831.2|828.8|833.16|830.76|833.41|831.01|830.95|828.55|0
1661358300000|2022-08-24 16:25:00|832.92|830.52|833.9|831.5|834.64|832.24|831.93|829.53|0
1661358600000|2022-08-24 16:30:00|834.15|831.75|835.37|832.97|836.85|834.45|834.15|831.75|0
1661358900000|2022-08-24 16:35:00|835.26|832.86|840.54|838.14|841.77|839.37|835.26|832.86|0
1661359200000|2022-08-24 16:40:00|840.29|837.89|847.67|845.27|849.4|847|839.31|836.91|0
1661359500000|2022-08-24 16:45:00|847.56|845.16|846.93|844.53|848.41|846.01|844.97|842.57|0
1661359800000|2022-08-24 16:50:00|847.18|844.78|848.41|846.01|849.89|847.49|846.93|844.53|0
1661360100000|2022-08-24 16:55:00|848.66|846.26|847.55|845.15|849.15|846.75|847.18|844.78|0
1661360400000|2022-08-24 17:00:00|847.3|844.9|848.78|846.38|849.27|846.87|846.57|844.17|0
1661360700000|2022-08-24 17:05:00|848.53|846.13|843.37|840.97|848.78|846.38|843.12|840.72|0
1661361000000|2022-08-24 17:10:00|843.12|840.72|845.34|842.94|845.83|843.43|842.88|840.48|0
1661361300000|2022-08-24 17:15:00|845.09|842.69|846.81|844.41|846.81|844.41|843.61|841.21|0
1661361600000|2022-08-24 17:20:00|847.06|844.66|849.15|846.75|849.15|846.75|846.07|843.67|0
1661361900000|2022-08-24 17:25:00|849.02|846.62|851.98|849.58|852.72|850.32|848.29|845.89|0
1661362200000|2022-08-24 17:30:00|852.22|849.82|851.73|849.33|852.96|850.56|849.76|847.36|0
1661362500000|2022-08-24 17:35:00|851.98|849.58|849.76|847.36|852.22|849.82|849.76|847.36|0
1661362800000|2022-08-24 17:40:00|850.01|847.61|849.76|847.36|851.98|849.58|849.52|847.12|0
1661363100000|2022-08-24 17:45:00|850.01|847.61|848.78|846.38|850.5|848.1|847.79|845.39|0
1661363400000|2022-08-24 17:50:00|849.02|846.62|849.02|846.62|849.02|846.62|847.06|844.66|0
1661363700000|2022-08-24 17:55:00|849.27|846.87|847.3|844.9|849.76|847.36|847.3|844.9|0
1661364000000|2022-08-24 18:00:00|846.81|844.41|846.07|843.67|848.53|846.13|845.33|842.93|0
1661364300000|2022-08-24 18:05:00|846.32|843.92|844.84|842.44|848.53|846.13|844.1|841.7|0
1661364600000|2022-08-24 18:10:00|844.6|842.2|845.82|843.42|846.07|843.67|844.1|841.7|0
1661364900000|2022-08-24 18:15:00|845.58|843.18|845.82|843.42|847.05|844.65|845.33|842.93|0
1661365200000|2022-08-24 18:20:00|845.58|843.18|844.1|841.7|847.79|845.39|843.86|841.46|0
1661365500000|2022-08-24 18:25:00|844.35|841.95|845.33|842.93|845.82|843.42|843.86|841.46|0
1661365800000|2022-08-24 18:30:00|845.09|842.69|849.02|846.62|849.76|847.36|844.84|842.44|0
1661366100000|2022-08-24 18:35:00|849.27|846.87|847.3|844.9|850.01|847.61|847.3|844.9|0
1661366400000|2022-08-24 18:40:00|847.05|844.65|847.79|845.39|848.28|845.88|846.07|843.67|0
1661366700000|2022-08-24 18:45:00|848.04|845.64|848.77|846.37|850.74|848.34|847.55|845.15|0
1661367000000|2022-08-24 18:50:00|848.41|846.01|845.98|843.58|849.27|846.87|845.73|843.33|0
1661367300000|2022-08-24 18:55:00|845.48|843.08|843.96|841.56|846.47|844.07|843.47|841.07|0
1661367600000|2022-08-24 19:00:00|844.21|841.81|842.98|840.58|845.44|843.04|842.98|840.58|0
1661367900000|2022-08-24 19:05:00|842.73|840.33|839.78|837.38|842.73|840.33|839.04|836.64|0
1661368200000|2022-08-24 19:10:00|839.53|837.13|837.07|834.67|840.52|838.12|836.83|834.43|0
1661368500000|2022-08-24 19:15:00|836.83|834.43|836.09|833.69|839.04|836.64|835.97|833.57|0
1661368800000|2022-08-24 19:20:00|836.34|833.94|837.82|835.42|838.56|836.16|836.34|833.94|0
1661369100000|2022-08-24 19:25:00|838.06|835.66|839.79|837.39|840.77|838.37|837.57|835.17|0
1661369400000|2022-08-24 19:30:00|840.03|837.63|838.06|835.66|840.03|837.63|838.06|835.66|0
1661369700000|2022-08-24 19:35:00|837.57|835.17|833.91|831.51|837.82|835.42|833.64|831.24|0
1661370000000|2022-08-24 19:40:00|833.42|831.02|833.96|831.56|835.68|833.28|833.22|830.82|0
1661370300000|2022-08-24 19:45:00|834.21|831.81|836.08|833.68|836.66|834.26|834.21|831.81|0
1661370600000|2022-08-24 19:50:00|836.57|834.17|837.55|835.15|838.53|836.13|835.58|833.18|0
1661370900000|2022-08-24 19:55:00|838.04|835.64|841.95|839.55|843.92|841.52|837.3|834.9|0
1661371200000|2022-08-24 20:00:00|841.46|839.06|839|836.6|842.94|840.54|839|836.6|0
1661371500000|2022-08-24 20:05:00|839.74|837.34|839.24|836.84|840.48|838.08|839.24|836.84|0
1661371800000|2022-08-24 20:10:00|839.49|837.09|838.51|836.11|839.98|837.58|838.26|835.86|0
1661372100000|2022-08-24 20:15:00|838.71|835.91|837.97|835.17|838.71|835.91|837.72|834.92|0
1661372400000|2022-08-24 20:20:00|839.2|836.4|838.21|835.41|841.66|838.86|836.87|834.07|0
1661372700000|2022-08-24 20:25:00|838.46|835.66|837.97|835.17|838.71|835.91|837.72|834.92|0
1661373000000|2022-08-24 20:30:00|837.72|834.92|838.21|835.41|838.21|835.41|837.23|834.43|0
1661373300000|2022-08-24 20:35:00|838.71|835.91|838.71|835.91|839.2|836.4|838.21|835.41|0
1661373600000|2022-08-24 20:40:00|838.46|835.66|836.49|833.69|838.46|835.66|836.25|833.45|0
1661373900000|2022-08-24 20:45:00|836.25|833.45|836.25|833.45|836.25|833.45|835.88|833.08|0
1661374200000|2022-08-24 20:50:00|836|833.2|835.75|832.95|836.49|833.69|835.26|832.46|0
1661374500000|2022-08-24 20:55:00|835.88|833.08|835.77|832.97|835.88|833.08|835.64|832.84|0
1661374800000|2022-08-24 21:00:00|835.8|833|836.77|833.97|836.81|834.01|835.77|832.97|0
1661375100000|2022-08-24 21:05:00|837.2|834.4|836.66|833.86|837.2|834.4|836.49|833.69|0
1661375400000|2022-08-24 21:10:00|836.77|833.97|836.83|834.03|837.02|834.22|836.7|833.9|0
1661375700000|2022-08-24 21:15:00|836.87|834.07|836.98|834.18|837.02|834.22|836.77|833.97|0
1661376000000|2022-08-24 21:20:00|837.02|834.22|836.94|834.14|837.02|834.22|836.94|834.14|0
1661376300000|2022-08-24 21:25:00|836.98|834.18|836.77|833.97|837.35|834.55|836.77|833.97|0
1661376600000|2022-08-24 21:30:00|836.8|834|836.74|833.94|836.87|834.07|836.63|833.83|0
1661376900000|2022-08-24 21:35:00|837.09|834.29|836.91|834.11|837.09|834.29|836.87|834.07|0
1661377200000|2022-08-24 21:40:00|836.76|833.96|836.74|833.94|836.76|833.96|836.74|833.94|0
1661377500000|2022-08-24 21:45:00|836.76|833.96|836.83|834.03|836.98|834.18|836.76|833.96|0
1661377800000|2022-08-24 21:50:00|836.8|834|836.76|833.96|836.87|834.07|836.7|833.9|0
1661378100000|2022-08-24 21:55:00|836.73|833.93|836.76|833.96|836.94|834.14|836.34|833.54|0
1661378400000|2022-08-24 22:00:00|837.11|834.31|835.75|832.95|837.23|834.43|835.75|832.95|0
1661378700000|2022-08-24 22:05:00|836|833.2|834.77|831.97|836.24|833.44|834.77|831.97|0
1661379000000|2022-08-24 22:10:00|835.26|832.46|835.75|832.95|836|833.2|835.01|832.21|0
1661379300000|2022-08-24 22:15:00|836|833.2|836.49|833.69|836.49|833.69|836|833.2|0
1661379600000|2022-08-24 22:20:00|836.73|833.93|836.98|834.18|837.23|834.43|836.49|833.69|0
1661379900000|2022-08-24 22:25:00|837.23|834.43|836|833.2|837.23|834.43|835.75|832.95|0
1661380200000|2022-08-24 22:30:00|836.49|833.69|836.73|833.93|836.98|834.18|836.37|833.57|0
1661380500000|2022-08-24 22:35:00|836.98|834.18|836.73|833.93|837.47|834.67|836.73|833.93|0
1661380800000|2022-08-24 22:40:00|836.98|834.18|837.35|834.55|837.47|834.67|836.49|833.69|0
1661381100000|2022-08-24 22:45:00|837.47|834.67|837.72|834.92|837.96|835.16|837.22|834.42|0
1661381400000|2022-08-24 22:50:00|837.47|834.67|837.96|835.16|838.21|835.41|837.47|834.67|0
1661381700000|2022-08-24 22:55:00|837.72|834.92|837.22|834.42|837.96|835.16|837.22|834.42|0
1661382000000|2022-08-24 23:00:00|836.98|834.18|836.24|833.44|837.47|834.67|835.99|833.19|0
1661382300000|2022-08-24 23:05:00|836.49|833.69|837.96|835.16|837.96|835.16|836.49|833.69|0
1661382600000|2022-08-24 23:10:00|837.72|834.92|837.96|835.16|838.21|835.41|837.47|834.67|0
1661382900000|2022-08-24 23:15:00|837.72|834.92|837.96|835.16|837.96|835.16|837.71|834.91|0
1661383200000|2022-08-24 23:20:00|837.84|835.04|837.47|834.67|837.96|835.16|836.73|833.93|0
1661383500000|2022-08-24 23:25:00|837.71|834.91|837.22|834.42|837.71|834.91|837.22|834.42|0
1661383800000|2022-08-24 23:30:00|837.47|834.67|838.7|835.9|838.94|836.14|837.47|834.67|0
1661384100000|2022-08-24 23:35:00|838.94|836.14|838.7|835.9|838.94|836.14|838.45|835.65|0
1661384400000|2022-08-24 23:40:00|838.58|835.78|838.7|835.9|838.7|835.9|838.45|835.65|0
1661384700000|2022-08-24 23:45:00|838.45|835.65|840.67|837.87|840.91|838.11|838.45|835.65|0
1661385000000|2022-08-24 23:50:00|840.42|837.62|840.42|837.62|840.67|837.87|840.17|837.37|0
1661385300000|2022-08-24 23:55:00|840.67|837.87|839.93|837.13|840.91|838.11|839.68|836.88|0
1661385600000|2022-08-25 00:00:00|839.19|836.39|841.16|838.36|842.14|839.34|838.94|836.14|0
1661385900000|2022-08-25 00:05:00|841.04|838.24|839.19|836.39|841.16|838.36|838.7|835.9|0
1661386200000|2022-08-25 00:10:00|839.43|836.63|839.19|836.39|839.93|837.13|838.94|836.14|0
1661386500000|2022-08-25 00:15:00|838.94|836.14|839.19|836.39|839.43|836.63|838.45|835.65|0
1661386800000|2022-08-25 00:20:00|838.94|836.14|838.7|835.9|839.43|836.63|838.45|835.65|0
1661387100000|2022-08-25 00:25:00|838.58|835.78|838.45|835.65|839.19|836.39|838.45|835.65|0
1661387400000|2022-08-25 00:30:00|838.7|835.9|835.01|832.21|838.7|835.9|834.76|831.96|0
1661387700000|2022-08-25 00:35:00|835.25|832.45|832.79|829.99|836.24|833.44|832.3|829.5|0
1661388000000|2022-08-25 00:40:00|832.55|829.75|833.04|830.24|833.53|830.73|832.3|829.5|0
1661388300000|2022-08-25 00:45:00|832.79|829.99|832.55|829.75|833.28|830.48|831.32|828.52|0
1661388600000|2022-08-25 00:50:00|832.79|829.99|831.69|828.89|832.79|829.99|831.32|828.52|0
1661388900000|2022-08-25 00:55:00|831.56|828.76|832.05|829.25|832.79|829.99|831.32|828.52|0
1661389200000|2022-08-25 01:00:00|832.3|829.5|832.3|829.5|832.3|829.5|831.56|828.76|0
1661389500000|2022-08-25 01:05:00|832.05|829.25|832.79|829.99|833.04|830.24|832.05|829.25|0
1661389800000|2022-08-25 01:10:00|833.04|830.24|833.04|830.24|833.04|830.24|831.81|829.01|0
1661390100000|2022-08-25 01:15:00|832.79|829.99|830.82|828.02|833.04|830.24|830.58|827.78|0
1661390400000|2022-08-25 01:20:00|831.07|828.27|832.79|829.99|832.79|829.99|830.82|828.02|0
1661390700000|2022-08-25 01:25:00|832.55|829.75|832.3|829.5|832.55|829.75|831.56|828.76|0
1661391000000|2022-08-25 01:30:00|832.05|829.25|831.07|828.27|832.05|829.25|831.07|828.27|0
1661391300000|2022-08-25 01:35:00|830.82|828.02|829.35|826.55|830.82|828.02|828.86|826.06|0
1661391600000|2022-08-25 01:40:00|829.1|826.3|830.09|827.29|830.09|827.29|829.1|826.3|0
1661391900000|2022-08-25 01:45:00|830.33|827.53|829.35|826.55|830.82|828.02|829.1|826.3|0
1661392200000|2022-08-25 01:50:00|829.1|826.3|829.59|826.79|829.84|827.04|828.37|825.57|0
1661392500000|2022-08-25 01:55:00|829.84|827.04|830.58|827.78|830.58|827.78|829.59|826.79|0
1661392800000|2022-08-25 02:00:00|830.33|827.53|831.56|828.76|831.81|829.01|829.97|827.17|0
1661393100000|2022-08-25 02:05:00|831.31|828.51|830.82|828.02|831.56|828.76|830.58|827.78|0
1661393400000|2022-08-25 02:10:00|831.07|828.27|832.05|829.25|832.05|829.25|830.58|827.78|0
1661393700000|2022-08-25 02:15:00|832.3|829.5|831.56|828.76|832.3|829.5|830.82|828.02|0
1661394000000|2022-08-25 02:20:00|831.81|829.01|829.84|827.04|831.81|829.01|829.59|826.79|0
1661394300000|2022-08-25 02:25:00|829.59|826.79|829.35|826.55|830.08|827.28|829.35|826.55|0
1661394600000|2022-08-25 02:30:00|829.1|826.3|828.61|825.81|830.08|827.28|828.61|825.81|0
1661394900000|2022-08-25 02:35:00|828.74|825.94|829.84|827.04|829.84|827.04|828.61|825.81|0
1661395200000|2022-08-25 02:40:00|829.59|826.79|829.84|827.04|830.08|827.28|829.35|826.55|0
1661395500000|2022-08-25 02:45:00|830.08|827.28|830.57|827.77|830.58|827.78|829.84|827.04|0
1661395800000|2022-08-25 02:50:00|830.33|827.53|830.57|827.77|831.07|828.27|830.33|827.53|0
1661396100000|2022-08-25 02:55:00|830.33|827.53|830.57|827.77|830.57|827.77|830.33|827.53|0
1661396400000|2022-08-25 03:00:00|830.33|827.53|830.33|827.53|831.07|828.27|830.08|827.28|0
1661396700000|2022-08-25 03:05:00|830.57|827.77|829.84|827.04|831.07|828.27|829.84|827.04|0
1661397000000|2022-08-25 03:10:00|829.59|826.79|829.35|826.55|830.08|827.28|829.35|826.55|0
1661397300000|2022-08-25 03:15:00|829.23|826.43|829.59|826.79|829.84|827.04|828.85|826.05|0
1661397600000|2022-08-25 03:20:00|829.34|826.54|830.57|827.77|830.57|827.77|829.1|826.3|0
1661397900000|2022-08-25 03:25:00|830.33|827.53|829.84|827.04|830.33|827.53|829.1|826.3|0
1661398200000|2022-08-25 03:30:00|830.08|827.28|831.56|828.76|831.56|828.76|829.59|826.79|0
1661398500000|2022-08-25 03:35:00|831.8|829|831.8|829|832.29|829.49|831.31|828.51|0
1661398800000|2022-08-25 03:40:00|832.05|829.25|832.05|829.25|832.54|829.74|831.56|828.76|0
1661399100000|2022-08-25 03:45:00|831.8|829|832.29|829.49|832.54|829.74|831.31|828.51|0
1661399400000|2022-08-25 03:50:00|832.05|829.25|831.06|828.26|832.29|829.49|831.06|828.26|0
1661399700000|2022-08-25 03:55:00|831.31|828.51|831.31|828.51|831.8|829|831.06|828.26|0
1661400000000|2022-08-25 04:00:00|831.06|828.26|830.95|828.15|832.05|829.25|830.95|828.15|0
1661400300000|2022-08-25 04:05:00|831.06|828.26|830.57|827.77|831.06|828.26|830.33|827.53|0
1661400600000|2022-08-25 04:10:00|830.7|827.9|829.83|827.03|830.7|827.9|829.59|826.79|0
1661400900000|2022-08-25 04:15:00|829.59|826.79|830.57|827.77|831.06|828.26|829.59|826.79|0
1661401200000|2022-08-25 04:20:00|830.7|827.9|830.32|827.52|830.82|828.02|830.08|827.28|0
1661401500000|2022-08-25 04:25:00|830.08|827.28|829.59|826.79|830.32|827.52|829.59|826.79|0
1661401800000|2022-08-25 04:30:00|829.34|826.54|826.39|823.59|829.34|826.54|826.39|823.59|0
1661402100000|2022-08-25 04:35:00|826.64|823.84|827.13|824.33|827.13|824.33|826.39|823.59|0
1661402400000|2022-08-25 04:40:00|826.88|824.08|827.38|824.58|827.38|824.58|826.88|824.08|0
1661402700000|2022-08-25 04:45:00|827.13|824.33|826.88|824.08|827.13|824.33|826.64|823.84|0
1661403000000|2022-08-25 04:50:00|826.77|823.97|825.16|822.36|826.88|824.08|824.92|822.12|0
1661403300000|2022-08-25 04:55:00|825.05|822.25|825.65|822.85|825.78|822.98|824.8|822|0
1661403600000|2022-08-25 05:00:00|825.16|822.36|823.69|820.89|825.16|822.36|822.46|819.66|0
1661403900000|2022-08-25 05:05:00|823.33|820.53|823.69|820.89|823.94|821.14|822.22|819.42|0
1661404200000|2022-08-25 05:10:00|823.94|821.14|824.43|821.63|824.67|821.87|823.69|820.89|0
1661404500000|2022-08-25 05:15:00|824.67|821.87|824.92|822.12|824.92|822.12|823.44|820.64|0
1661404800000|2022-08-25 05:20:00|824.67|821.87|826.39|823.59|826.39|823.59|824.43|821.63|0
1661405100000|2022-08-25 05:25:00|826.14|823.34|825.9|823.1|826.64|823.84|825.16|822.36|0
1661405400000|2022-08-25 05:30:00|825.65|822.85|826.39|823.59|826.64|823.84|825.65|822.85|0
1661405700000|2022-08-25 05:35:00|826.64|823.84|827.13|824.33|827.37|824.57|826.64|823.84|0
1661406000000|2022-08-25 05:40:00|827.37|824.57|827.13|824.33|827.37|824.57|826.88|824.08|0
1661406300000|2022-08-25 05:45:00|827.25|824.45|826.88|824.08|827.37|824.57|826.14|823.34|0
1661406600000|2022-08-25 05:50:00|827.01|824.21|827.37|824.57|827.37|824.57|826.39|823.59|0
1661406900000|2022-08-25 05:55:00|827.13|824.33|826.63|823.83|827.37|824.57|826.63|823.83|0
1661407200000|2022-08-25 06:00:00|826.88|824.08|825.9|823.1|827.37|824.57|825.65|822.85|0
1661407500000|2022-08-25 06:05:00|825.65|822.85|826.39|823.59|827.37|824.57|825.65|822.85|0
1661407800000|2022-08-25 06:10:00|826.14|823.34|824.18|821.38|826.14|823.34|823.44|820.64|0
1661408100000|2022-08-25 06:15:00|823.93|821.13|802.84|800.04|824.18|821.38|799.9|797.1|0
1661408400000|2022-08-25 06:20:00|803.09|800.29|810.19|807.39|810.44|807.64|803.09|800.29|0
1661408700000|2022-08-25 06:25:00|809.7|806.9|808.23|805.43|810.19|807.39|807.13|804.33|0
1661409000000|2022-08-25 06:30:00|807.74|804.94|803.82|801.02|808.96|806.16|803.57|800.77|0
1661409300000|2022-08-25 06:35:00|803.57|800.77|804.93|802.13|806.51|803.71|803.57|800.77|0
1661409600000|2022-08-25 06:40:00|805.04|802.24|802.48|799.68|805.78|802.98|802.48|799.68|0
1661409900000|2022-08-25 06:45:00|802.35|799.55|802.59|799.79|802.84|800.04|798.92|796.12|0
1661410200000|2022-08-25 06:50:00|802.84|800.04|802.35|799.55|805.29|802.49|802.1|799.3|0
1661410500000|2022-08-25 06:55:00|802.59|799.79|803.82|801.02|804.31|801.51|802.59|799.79|0
1661410800000|2022-08-25 07:00:00|804.31|801.51|804.19|801.39|806.27|803.47|803.2|800.4|0
1661411100000|2022-08-25 07:05:00|803.74|801.34|804.85|802.45|805.7|803.3|803.5|801.1|0
1661411400000|2022-08-25 07:10:00|804.97|802.57|806.44|804.04|807.66|805.26|804.72|802.32|0
1661411700000|2022-08-25 07:15:00|806.68|804.28|803|800.6|806.93|804.53|802.76|800.36|0
1661412000000|2022-08-25 07:20:00|802.51|800.11|804.47|802.07|805.7|803.3|802.27|799.87|0
1661412300000|2022-08-25 07:25:00|804.23|801.83|803.74|801.34|806.19|803.79|803.49|801.09|0
1661412600000|2022-08-25 07:30:00|804.23|801.83|806.93|804.53|807.79|805.39|803.98|801.58|0
1661412900000|2022-08-25 07:35:00|807.17|804.77|806.68|804.28|807.42|805.02|805.7|803.3|0
1661413200000|2022-08-25 07:40:00|807.05|804.65|805.58|803.18|807.42|805.02|804.96|802.56|0
1661413500000|2022-08-25 07:45:00|805.7|803.3|806.19|803.79|806.56|804.16|804.72|802.32|0
1661413800000|2022-08-25 07:50:00|805.94|803.54|803.63|801.23|805.94|803.54|802.4|800|0
1661414100000|2022-08-25 07:55:00|803.87|801.47|801.67|799.27|803.87|801.47|801.42|799.02|0
1661414400000|2022-08-25 08:00:00|801.42|799.02|804.12|801.72|804.12|801.72|799.95|797.55|0
1661414700000|2022-08-25 08:05:00|804.36|801.96|805.84|803.44|805.84|803.44|802.65|800.25|0
1661415000000|2022-08-25 08:10:00|805.72|803.32|807.06|804.66|807.06|804.66|805.1|802.7|0
1661415300000|2022-08-25 08:15:00|807.31|804.91|807.8|805.4|809.27|806.87|807.06|804.66|0
1661415600000|2022-08-25 08:20:00|807.93|805.53|808.17|805.77|808.29|805.89|806.33|803.93|0
1661415900000|2022-08-25 08:25:00|807.8|805.4|809.03|806.63|809.27|806.87|807.8|805.4|0
1661416200000|2022-08-25 08:30:00|809.27|806.87|806.08|803.68|809.27|806.87|806.08|803.68|0
1661416500000|2022-08-25 08:35:00|806.21|803.81|805.83|803.43|806.82|804.42|805.59|803.19|0
1661416800000|2022-08-25 08:40:00|805.96|803.56|804.36|801.96|806.08|803.68|804.36|801.96|0
1661417100000|2022-08-25 08:45:00|804.85|802.45|805.59|803.19|805.83|803.43|804.36|801.96|0
1661417400000|2022-08-25 08:50:00|805.83|803.43|807.31|804.91|807.31|804.91|805.59|803.19|0
1661417700000|2022-08-25 08:55:00|807.19|804.79|807.06|804.66|807.55|805.15|806.57|804.17|0
1661418000000|2022-08-25 09:00:00|807.31|804.91|809.27|806.87|809.27|806.87|805.83|803.43|0
1661418300000|2022-08-25 09:05:00|809.02|806.62|809.37|806.97|809.37|806.97|807.55|805.15|0
1661418600000|2022-08-25 09:10:00|809.62|807.22|810.11|807.71|810.36|807.96|809.62|807.22|0
1661418900000|2022-08-25 09:15:00|809.86|807.46|813.79|811.39|814.04|811.64|809.62|807.22|0
1661419200000|2022-08-25 09:20:00|813.55|811.15|815.02|812.62|815.26|812.86|813.3|810.9|0
1661419500000|2022-08-25 09:25:00|814.77|812.37|818.21|815.81|818.7|816.3|814.77|812.37|0
1661419800000|2022-08-25 09:30:00|818.46|816.06|818.7|816.3|821.4|819|817.47|815.07|0
1661420100000|2022-08-25 09:35:00|818.95|816.55|820.17|817.77|821.4|819|818.21|815.81|0
1661420400000|2022-08-25 09:40:00|820.42|818.02|821.28|818.88|822.63|820.23|820.06|817.66|0
1661420700000|2022-08-25 09:45:00|821.16|818.76|823.99|821.59|824.84|822.44|820.91|818.51|0
1661421000000|2022-08-25 09:50:00|824.11|821.71|821.16|818.76|824.11|821.71|821.16|818.76|0
1661421300000|2022-08-25 09:55:00|821.53|819.13|822.88|820.48|823.61|821.21|820.67|818.27|0
1661421600000|2022-08-25 10:00:00|823.37|820.97|823.95|821.55|824.6|822.2|821.4|819|0
1661421900000|2022-08-25 10:05:00|824.2|821.8|824.2|821.8|824.69|822.29|823.22|820.82|0
1661422200000|2022-08-25 10:10:00|824.08|821.68|821.99|819.59|824.94|822.54|821.99|819.59|0
1661422500000|2022-08-25 10:15:00|822.12|819.72|824.05|821.65|824.06|821.66|821.74|819.34|0
1661422800000|2022-08-25 10:20:00|823.81|821.41|820.86|818.46|824.05|821.65|820.86|818.46|0
1661423100000|2022-08-25 10:25:00|821.11|818.71|820.13|817.73|821.35|818.95|819.88|817.48|0
1661423400000|2022-08-25 10:30:00|820.01|817.61|819.39|816.99|821.11|818.71|818.9|816.5|0
1661423700000|2022-08-25 10:35:00|819.64|817.24|821.35|818.95|822.09|819.69|819.39|816.99|0
1661424000000|2022-08-25 10:40:00|821.6|819.2|819.39|816.99|822.09|819.69|819.39|816.99|0
1661424300000|2022-08-25 10:45:00|819.64|817.24|819.88|817.48|821.11|818.71|818.9|816.5|0
1661424600000|2022-08-25 10:50:00|819.64|817.24|820.13|817.73|820.62|818.22|819.27|816.87|0
1661424900000|2022-08-25 10:55:00|820.37|817.97|820.62|818.22|820.62|818.22|818.9|816.5|0
1661425200000|2022-08-25 11:00:00|820.25|817.85|820.13|817.73|822.33|819.93|819.88|817.48|0
1661425500000|2022-08-25 11:05:00|820.62|818.22|819.76|817.36|820.86|818.46|819.64|817.24|0
1661425800000|2022-08-25 11:10:00|819.88|817.48|814.73|812.33|819.88|817.48|814.48|812.08|0
1661426100000|2022-08-25 11:15:00|814.48|812.08|814.93|812.53|816.4|814|813.75|811.35|0
1661426400000|2022-08-25 11:20:00|814.68|812.28|815.42|813.02|816.89|814.49|813.95|811.55|0
1661426700000|2022-08-25 11:25:00|815.66|813.26|814.44|812.04|815.66|813.26|814.44|812.04|0
1661427000000|2022-08-25 11:30:00|814.57|812.17|817.63|815.23|817.87|815.47|814.57|812.17|0
1661427300000|2022-08-25 11:35:00|817.87|815.47|817.02|814.62|819.1|816.7|816.65|814.25|0
1661427600000|2022-08-25 11:40:00|817.14|814.74|819.83|817.43|819.83|817.43|816.4|814|0
1661427900000|2022-08-25 11:45:00|819.59|817.19|818.61|816.21|820.57|818.17|818.36|815.96|0
1661428200000|2022-08-25 11:50:00|818.85|816.45|818.98|816.58|820.08|817.68|818.61|816.21|0
1661428500000|2022-08-25 11:55:00|819.1|816.7|818|815.6|819.83|817.43|817.63|815.23|0
1661428800000|2022-08-25 12:00:00|817.87|815.47|815.79|813.39|818.12|815.72|815.17|812.77|0
1661429100000|2022-08-25 12:05:00|815.91|813.51|816.64|814.24|817.87|815.47|815.66|813.26|0
1661429400000|2022-08-25 12:10:00|816.4|814|818.12|815.72|818.61|816.21|816.04|813.64|0
1661429700000|2022-08-25 12:15:00|818.36|815.96|820.32|817.92|820.57|818.17|818.12|815.72|0
1661430000000|2022-08-25 12:20:00|820.57|818.17|820.81|818.41|822.53|820.13|820.08|817.68|0
1661430300000|2022-08-25 12:25:00|821.06|818.66|819.83|817.43|822.29|819.89|819.83|817.43|0
1661430600000|2022-08-25 12:30:00|819.47|817.07|821.8|819.4|826.22|823.82|819.47|817.07|0
1661430900000|2022-08-25 12:35:00|822.04|819.64|824.25|821.85|825.23|822.83|821.3|818.9|0
1661431200000|2022-08-25 12:40:00|824.01|821.61|827.2|824.8|828.43|826.03|823.51|821.11|0
1661431500000|2022-08-25 12:45:00|826.95|824.55|828.18|825.78|828.92|826.52|825.97|823.57|0
1661431800000|2022-08-25 12:50:00|828.67|826.27|826.46|824.06|829.65|827.25|825.72|823.32|0
1661432100000|2022-08-25 12:55:00|826.59|824.19|824.5|822.1|827.44|825.04|824.5|822.1|0
1661432400000|2022-08-25 13:00:00|824.74|822.34|825.48|823.08|825.48|823.08|823.76|821.36|0
1661432700000|2022-08-25 13:05:00|825.23|822.83|826.46|824.06|827.44|825.04|825.23|822.83|0
1661433000000|2022-08-25 13:10:00|826.95|824.55|824.74|822.34|827.93|825.53|824.25|821.85|0
1661433300000|2022-08-25 13:15:00|824.49|822.09|824.99|822.59|824.99|822.59|823.51|821.11|0
1661433600000|2022-08-25 13:20:00|824.74|822.34|824.74|822.34|825.48|823.08|823.27|820.87|0
1661433900000|2022-08-25 13:25:00|824.49|822.09|827.44|825.04|827.69|825.29|824.49|822.09|0
1661434200000|2022-08-25 13:30:00|826.7|824.3|836.04|833.64|836.54|834.14|825.97|823.57|0
1661434500000|2022-08-25 13:35:00|836.54|834.14|832.85|830.45|837.27|834.87|831.86|829.46|0
1661434800000|2022-08-25 13:40:00|832.36|829.96|833.34|830.94|835.55|833.15|830.39|827.99|0
1661435100000|2022-08-25 13:45:00|833.09|830.69|830.89|828.49|834.45|832.05|828.19|825.79|0
1661435400000|2022-08-25 13:50:00|830.4|828|821.81|819.41|832.61|830.21|820.82|818.42|0
1661435700000|2022-08-25 13:55:00|821.56|819.16|814.69|812.29|821.56|819.16|813.95|811.55|0
1661436000000|2022-08-25 14:00:00|813.22|810.82|812.24|809.84|813.22|810.82|809.79|807.39|0
1661436300000|2022-08-25 14:05:00|811.75|809.35|814.69|812.29|815.67|813.27|811.01|808.61|0
1661436600000|2022-08-25 14:10:00|814.44|812.04|813.22|810.82|817.88|815.48|812.97|810.57|0
1661436900000|2022-08-25 14:15:00|812.73|810.33|813.8|811.4|814.2|811.8|810.28|807.88|0
1661437200000|2022-08-25 14:20:00|814.54|812.14|805.14|802.74|814.78|812.38|805.14|802.74|0
1661437500000|2022-08-25 14:25:00|804.9|802.5|805.14|802.74|807.6|805.2|802.94|800.54|0
1661437800000|2022-08-25 14:30:00|804.41|802.01|804.25|801.85|804.9|802.5|802.39|799.99|0
1661438100000|2022-08-25 14:35:00|804.74|802.34|802.14|799.74|804.74|802.34|801.79|799.39|0
1661438400000|2022-08-25 14:40:00|802.39|799.99|802.88|800.48|803.37|800.97|800.67|798.27|0
1661438700000|2022-08-25 14:45:00|802.63|800.23|801.9|799.5|803.61|801.21|800.67|798.27|0
1661439000000|2022-08-25 14:50:00|801.65|799.25|807.29|804.89|807.54|805.14|801.65|799.25|0
1661439300000|2022-08-25 14:55:00|807.54|805.14|808.01|805.61|808.77|806.37|806.29|803.89|0
1661439600000|2022-08-25 15:00:00|807.52|805.12|811.94|809.54|812.92|810.52|807.52|805.12|0
1661439900000|2022-08-25 15:05:00|812.18|809.78|813.65|811.25|814.64|812.24|811.94|809.54|0
1661440200000|2022-08-25 15:10:00|813.41|811.01|817.59|815.19|818.08|815.68|811.94|809.54|0
1661440500000|2022-08-25 15:15:00|817.34|814.94|821.87|819.47|823.84|821.44|817.1|814.7|0
1661440800000|2022-08-25 15:20:00|820.89|818.49|827.78|825.38|828.27|825.87|820.4|818|0
1661441100000|2022-08-25 15:25:00|828.27|825.87|822.12|819.72|828.27|825.87|821.14|818.74|0
1661441400000|2022-08-25 15:30:00|821.38|818.98|822.12|819.72|823.35|820.95|819.17|816.77|0
1661441700000|2022-08-25 15:35:00|821.87|819.47|819.86|817.46|822.37|819.97|818.93|816.53|0
1661442000000|2022-08-25 15:40:00|820.1|817.7|817.89|815.49|821.57|819.17|817.4|815|0
1661442300000|2022-08-25 15:45:00|817.4|815|818.63|816.23|820.59|818.19|817.16|814.76|0
1661442600000|2022-08-25 15:50:00|818.87|816.47|820.59|818.19|821.33|818.93|817.89|815.49|0
1661442900000|2022-08-25 15:55:00|820.84|818.44|817.89|815.49|823.78|821.38|817.4|815|0
1661443200000|2022-08-25 16:00:00|818.38|815.98|819.61|817.21|820.84|818.44|817.4|815|0
1661443500000|2022-08-25 16:05:00|819.36|816.96|821.82|819.42|821.82|819.42|817.65|815.25|0
1661443800000|2022-08-25 16:10:00|821.57|819.17|825.75|823.35|827.46|825.06|819.85|817.45|0
1661444100000|2022-08-25 16:15:00|825.99|823.59|825.02|822.62|827.71|825.31|825.01|822.61|0
1661444400000|2022-08-25 16:20:00|825.26|822.86|826|823.6|826.74|824.34|824.28|821.88|0
1661444700000|2022-08-25 16:25:00|825.75|823.35|822.07|819.67|826|823.6|821.34|818.94|0
1661445000000|2022-08-25 16:30:00|821.83|819.43|822.56|820.16|824.53|822.13|821.34|818.94|0
1661445300000|2022-08-25 16:35:00|822.81|820.41|822.32|819.92|823.3|820.9|821.34|818.94|0
1661445600000|2022-08-25 16:40:00|822.07|819.67|824.53|822.13|826.98|824.58|822.07|819.67|0
1661445900000|2022-08-25 16:45:00|825.02|822.62|829.93|827.53|831.65|829.25|824.28|821.88|0
1661446200000|2022-08-25 16:50:00|829.19|826.79|825.51|823.11|829.19|826.79|825.02|822.62|0
1661446500000|2022-08-25 16:55:00|825.02|822.62|824.03|821.63|826.74|824.34|824.03|821.63|0
1661446800000|2022-08-25 17:00:00|824.28|821.88|823.54|821.14|825.75|823.35|821.58|819.18|0
1661447100000|2022-08-25 17:05:00|823.79|821.39|825.03|822.63|825.76|823.36|820.84|818.44|0
1661447400000|2022-08-25 17:10:00|824.78|822.38|822.82|820.42|826.26|823.86|822.82|820.42|0
1661447700000|2022-08-25 17:15:00|823.06|820.66|820.21|817.81|824.05|821.65|820.12|817.72|0
1661448000000|2022-08-25 17:20:00|820.45|818.05|818.24|815.84|820.95|818.55|816.77|814.37|0
1661448300000|2022-08-25 17:25:00|818|815.6|817.51|815.11|819.23|816.83|816.53|814.13|0
1661448600000|2022-08-25 17:30:00|817.26|814.86|814.81|812.41|818.24|815.84|814.81|812.41|0
1661448900000|2022-08-25 17:35:00|814.56|812.16|813.33|810.93|815.3|812.9|812.6|810.2|0
1661449200000|2022-08-25 17:40:00|813.09|810.69|811.62|809.22|813.82|811.42|811.37|808.97|0
1661449500000|2022-08-25 17:45:00|811.37|808.97|810.88|808.48|812.35|809.95|809.41|807.01|0
1661449800000|2022-08-25 17:50:00|811.13|808.73|810.63|808.23|812.11|809.71|810.63|808.23|0
1661450100000|2022-08-25 17:55:00|810.39|807.99|811.37|808.97|812.6|810.2|810.39|807.99|0
1661450400000|2022-08-25 18:00:00|811.12|808.72|814.81|812.41|815.3|812.9|810.88|808.48|0
1661450700000|2022-08-25 18:05:00|814.93|812.53|813.58|811.18|816.52|814.12|813.33|810.93|0
1661451000000|2022-08-25 18:10:00|813.82|811.42|811.12|808.72|815.05|812.65|810.39|807.99|0
1661451300000|2022-08-25 18:15:00|811.37|808.97|812.11|809.71|812.84|810.44|810.39|807.99|0
1661451600000|2022-08-25 18:20:00|811.61|809.21|811.12|808.72|812.84|810.44|810.39|807.99|0
1661451900000|2022-08-25 18:25:00|811.37|808.97|809.65|807.25|811.37|808.97|809.16|806.76|0
1661452200000|2022-08-25 18:30:00|809.41|807.01|810.88|808.48|811.61|809.21|808.92|806.52|0
1661452500000|2022-08-25 18:35:00|810.63|808.23|813.82|811.42|813.82|811.42|810.63|808.23|0
1661452800000|2022-08-25 18:40:00|814.07|811.67|815.29|812.89|817.01|814.61|814.07|811.67|0
1661453100000|2022-08-25 18:45:00|815.05|812.65|815.05|812.65|817.01|814.61|814.8|812.4|0
1661453400000|2022-08-25 18:50:00|815.29|812.89|815.93|813.53|817.99|815.59|815.05|812.65|0
1661453700000|2022-08-25 18:55:00|816.17|813.77|812.24|809.84|816.17|813.77|812.24|809.84|0
1661454000000|2022-08-25 19:00:00|812.49|810.09|810.28|807.88|813.47|811.07|810.28|807.88|0
1661454300000|2022-08-25 19:05:00|810.03|807.63|812.74|810.34|813.72|811.32|809.79|807.39|0
1661454600000|2022-08-25 19:10:00|812.98|810.58|811.02|808.62|813.96|811.56|811.02|808.62|0
1661454900000|2022-08-25 19:15:00|810.77|808.37|808.56|806.16|812.49|810.09|808.56|806.16|0
1661455200000|2022-08-25 19:20:00|808.32|805.92|806.11|803.71|808.56|806.16|805.86|803.46|0
1661455500000|2022-08-25 19:25:00|805.86|803.46|804.39|801.99|806.6|804.2|803.9|801.5|0
1661455800000|2022-08-25 19:30:00|804.64|802.24|806.6|804.2|808.56|806.16|804.39|801.99|0
1661456100000|2022-08-25 19:35:00|806.35|803.95|802.45|800.05|806.6|804.2|802.45|800.05|0
1661456400000|2022-08-25 19:40:00|802.2|799.8|794.85|792.45|802.69|800.29|794.85|792.45|0
1661456700000|2022-08-25 19:45:00|795.34|792.94|792.64|790.24|796.07|793.67|791.91|789.51|0
1661457000000|2022-08-25 19:50:00|792.15|789.75|791.66|789.26|795.58|793.18|790.93|788.53|0
1661457300000|2022-08-25 19:55:00|791.91|789.51|785.3|782.9|792.4|790|783.84|781.44|0
1661457600000|2022-08-25 20:00:00|784.08|781.68|788.48|786.08|788.48|786.08|784.08|781.68|0
1661457900000|2022-08-25 20:05:00|788.24|785.84|789.71|787.31|789.95|787.55|787.5|785.1|0
1661458200000|2022-08-25 20:10:00|789.95|787.55|791.66|789.26|791.66|789.26|789.95|787.55|0
1661458500000|2022-08-25 20:15:00|790.64|787.84|790.39|787.59|791.01|788.21|789.66|786.86|0
1661458800000|2022-08-25 20:20:00|790.15|787.35|790.39|787.59|790.64|787.84|789.91|787.11|0
1661459100000|2022-08-25 20:25:00|790.15|787.35|789.42|786.62|790.39|787.59|789.42|786.62|0
1661459400000|2022-08-25 20:30:00|789.54|786.74|789.79|786.99|790.39|787.59|789.54|786.74|0
1661459700000|2022-08-25 20:35:00|789.66|786.86|789.9|787.1|789.9|787.1|789.17|786.37|0
1661460000000|2022-08-25 20:40:00|790.15|787.35|790.39|787.59|790.39|787.59|789.66|786.86|0
1661460300000|2022-08-25 20:45:00|790.15|787.35|790.88|788.08|790.88|788.08|790.15|787.35|0
1661460600000|2022-08-25 20:50:00|791.13|788.33|790.76|787.96|791.13|788.33|790.76|787.96|0
1661460900000|2022-08-25 20:55:00|790.88|788.08|790.76|787.96|791.62|788.82|790.39|787.59|0
1661461200000|2022-08-25 21:00:00|790.95|788.15|790.37|787.57|790.95|788.15|790.37|787.57|0
1661461500000|2022-08-25 21:05:00|790.41|787.61|789.77|786.97|790.73|787.93|789.41|786.61|0
1661461800000|2022-08-25 21:10:00|789.55|786.75|789.48|786.68|789.94|787.14|789.33|786.53|0
1661462100000|2022-08-25 21:15:00|789.44|786.64|788.63|785.83|789.44|786.64|788.35|785.55|0
1661462400000|2022-08-25 21:20:00|788.37|785.57|788.56|785.76|788.63|785.83|788.24|785.44|0
1661462700000|2022-08-25 21:25:00|788.67|785.87|788.94|786.14|789.55|786.75|788.67|785.87|0
1661463000000|2022-08-25 21:30:00|788.98|786.18|789.23|786.43|789.23|786.43|788.8|786|0
1661463300000|2022-08-25 21:35:00|789.41|786.61|788.63|785.83|789.41|786.61|788.63|785.83|0
1661463600000|2022-08-25 21:40:00|788.67|785.87|788.77|785.97|788.84|786.04|788.45|785.65|0
1661463900000|2022-08-25 21:45:00|788.74|785.94|788.41|785.61|788.74|785.94|788.37|785.57|0
1661464200000|2022-08-25 21:50:00|788.48|785.68|788.41|785.61|789.09|786.29|788.37|785.57|0
1661464500000|2022-08-25 21:55:00|788.34|785.54|788.7|785.9|788.74|785.94|788.34|785.54|0
1661464800000|2022-08-25 22:00:00|788.31|785.51|789.9|787.1|789.9|787.1|786.11|783.31|0
1661465100000|2022-08-25 22:05:00|790.14|787.34|790.14|787.34|790.63|787.83|790.14|787.34|0
1661465400000|2022-08-25 22:10:00|790.27|787.47|791.12|788.32|791.37|788.57|790.27|787.47|0
1661465700000|2022-08-25 22:15:00|791.25|788.45|791.37|788.57|791.37|788.57|790.63|787.83|0
1661466000000|2022-08-25 22:20:00|791.61|788.81|792.59|789.79|792.84|790.04|791.37|788.57|0
1661466300000|2022-08-25 22:25:00|792.84|790.04|792.59|789.79|793.08|790.28|792.59|789.79|0
1661466600000|2022-08-25 22:30:00|792.84|790.04|791.61|788.81|792.84|790.04|791.61|788.81|0
1661466900000|2022-08-25 22:35:00|791.37|788.57|791.86|789.06|791.86|789.06|791.37|788.57|0
1661467200000|2022-08-25 22:40:00|791.74|788.94|792.1|789.3|792.35|789.55|791.61|788.81|0
1661467500000|2022-08-25 22:45:00|791.61|788.81|792.1|789.3|792.1|789.3|790.51|787.71|0
1661467800000|2022-08-25 22:50:00|791.98|789.18|791.61|788.81|792.1|789.3|791.61|788.81|0
1661468100000|2022-08-25 22:55:00|791.85|789.05|791.37|788.57|792.1|789.3|791.37|788.57|0
1661468400000|2022-08-25 23:00:00|791.12|788.32|790.88|788.08|791.12|788.32|789.9|787.1|0
1661468700000|2022-08-25 23:05:00|790.63|787.83|788.92|786.12|790.63|787.83|788.67|785.87|0
1661469000000|2022-08-25 23:10:00|788.67|785.87|789.41|786.61|789.41|786.61|788.43|785.63|0
1661469300000|2022-08-25 23:15:00|789.29|786.49|788.43|785.63|789.41|786.61|787.94|785.14|0
1661469600000|2022-08-25 23:20:00|788.18|785.38|786.71|783.91|788.43|785.63|786.23|783.43|0
1661469900000|2022-08-25 23:25:00|786.96|784.16|786.96|784.16|786.96|784.16|786.22|783.42|0
1661470200000|2022-08-25 23:30:00|786.71|783.91|786.96|784.16|787.45|784.65|786.6|783.8|0
1661470500000|2022-08-25 23:35:00|787.2|784.4|788.67|785.87|788.67|785.87|787.2|784.4|0
1661470800000|2022-08-25 23:40:00|788.92|786.12|788.18|785.38|789.4|786.6|788.18|785.38|0
1661471100000|2022-08-25 23:45:00|788.31|785.51|788.43|785.63|788.92|786.12|787.57|784.77|0
1661471400000|2022-08-25 23:50:00|788.18|785.38|789.16|786.36|789.4|786.6|788.18|785.38|0
1661471700000|2022-08-25 23:55:00|788.91|786.11|789.89|787.09|789.89|787.09|788.31|785.51|0
1661472000000|2022-08-26 00:00:00|790.14|787.34|790.38|787.58|791.36|788.56|788.67|785.87|0
1661472300000|2022-08-26 00:05:00|790.63|787.83|791.36|788.56|791.36|788.56|789.89|787.09|0
1661472600000|2022-08-26 00:10:00|791.85|789.05|792.34|789.54|792.83|790.03|791.36|788.56|0
1661472900000|2022-08-26 00:15:00|792.59|789.79|792.58|789.78|793.32|790.52|791.85|789.05|0
1661473200000|2022-08-26 00:20:00|792.83|790.03|791.36|788.56|793.07|790.27|791.36|788.56|0
1661473500000|2022-08-26 00:25:00|791.61|788.81|791.85|789.05|792.09|789.29|790.38|787.58|0
1661473800000|2022-08-26 00:30:00|791.61|788.81|790.38|787.58|791.85|789.05|790.38|787.58|0
1661474100000|2022-08-26 00:35:00|790.51|787.71|790.14|787.34|790.87|788.07|789.16|786.36|0
1661474400000|2022-08-26 00:40:00|790.02|787.22|789.16|786.36|790.26|787.46|788.67|785.87|0
1661474700000|2022-08-26 00:45:00|789.4|786.6|788.91|786.11|789.4|786.6|787.93|785.13|0
1661475000000|2022-08-26 00:50:00|788.67|785.87|788.67|785.87|789.65|786.85|788.42|785.62|0
1661475300000|2022-08-26 00:55:00|788.91|786.11|787.93|785.13|788.91|786.11|786.95|784.15|0
1661475600000|2022-08-26 01:00:00|788.18|785.38|788.67|785.87|788.91|786.11|787.93|785.13|0
1661475900000|2022-08-26 01:05:00|788.91|786.11|789.16|786.36|789.4|786.6|788.67|785.87|0
1661476200000|2022-08-26 01:10:00|789.4|786.6|788.79|785.99|789.4|786.6|788.67|785.87|0
1661476500000|2022-08-26 01:15:00|788.42|785.62|790.87|788.07|790.87|788.07|787.93|785.13|0
1661476800000|2022-08-26 01:20:00|790.38|787.58|790.62|787.82|791.24|788.44|789.64|786.84|0
1661477100000|2022-08-26 01:25:00|790.87|788.07|790.13|787.33|790.87|788.07|789.4|786.6|0
1661477400000|2022-08-26 01:30:00|789.89|787.09|789.89|787.09|790.13|787.33|788.66|785.86|0
1661477700000|2022-08-26 01:35:00|790.13|787.33|789.15|786.35|790.38|787.58|788.17|785.37|0
1661478000000|2022-08-26 01:40:00|789.4|786.6|789.4|786.6|789.64|786.84|788.66|785.86|0
1661478300000|2022-08-26 01:45:00|789.15|786.35|788.42|785.62|789.64|786.84|787.2|784.4|0
1661478600000|2022-08-26 01:50:00|788.17|785.37|786.22|783.42|788.17|785.37|786.22|783.42|0
1661478900000|2022-08-26 01:55:00|786.46|783.66|786.95|784.15|787.2|784.4|786.22|783.42|0
1661479200000|2022-08-26 02:00:00|787.2|784.4|787.19|784.39|787.93|785.13|786.71|783.91|0
1661479500000|2022-08-26 02:05:00|787.44|784.64|786.95|784.15|788.17|785.37|786.95|784.15|0
1661479800000|2022-08-26 02:10:00|787.19|784.39|786.7|783.9|787.68|784.88|786.46|783.66|0
1661480100000|2022-08-26 02:15:00|786.95|784.15|786.7|783.9|786.95|784.15|786.22|783.42|0
1661480400000|2022-08-26 02:20:00|786.95|784.15|786.7|783.9|787.44|784.64|786.46|783.66|0
1661480700000|2022-08-26 02:25:00|786.95|784.15|787.68|784.88|787.68|784.88|786.95|784.15|0
1661481000000|2022-08-26 02:30:00|787.44|784.64|787.68|784.88|787.93|785.13|786.7|783.9|0
1661481300000|2022-08-26 02:35:00|787.93|785.13|787.44|784.64|787.93|785.13|787.44|784.64|0
1661481600000|2022-08-26 02:40:00|787.68|784.88|786.95|784.15|787.68|784.88|786.7|783.9|0
1661481900000|2022-08-26 02:45:00|787.19|784.39|787.19|784.39|787.44|784.64|786.95|784.15|0
1661482200000|2022-08-26 02:50:00|787.44|784.64|786.95|784.15|787.44|784.64|786.95|784.15|0
1661482500000|2022-08-26 02:55:00|786.7|783.9|786.7|783.9|786.95|784.15|786.46|783.66|0
1661482800000|2022-08-26 03:00:00|786.95|784.15|787.19|784.39|787.19|784.39|786.21|783.41|0
1661483100000|2022-08-26 03:05:00|787.44|784.64|787.44|784.64|787.44|784.64|787.19|784.39|0
1661483400000|2022-08-26 03:10:00|787.19|784.39|786.95|784.15|787.44|784.64|786.7|783.9|0
1661483700000|2022-08-26 03:15:00|786.7|783.9|786.95|784.15|787.19|784.39|786.7|783.9|0
1661484000000|2022-08-26 03:20:00|786.7|783.9|786.7|783.9|786.7|783.9|786.21|783.41|0
1661484300000|2022-08-26 03:25:00|786.46|783.66|786.21|783.41|786.95|784.15|786.21|783.41|0
1661484600000|2022-08-26 03:30:00|786.46|783.66|786.21|783.41|786.46|783.66|786.21|783.41|0
1661484900000|2022-08-26 03:35:00|786.46|783.66|786.21|783.41|786.46|783.66|786.21|783.41|0
1661485200000|2022-08-26 03:40:00|786.46|783.66|786.94|784.14|786.94|784.14|786.46|783.66|0
1661485500000|2022-08-26 03:45:00|787.07|784.27|787.19|784.39|787.43|784.63|787.07|784.27|0
1661485800000|2022-08-26 03:50:00|787.43|784.63|787.68|784.88|787.92|785.12|787.19|784.39|0
1661486100000|2022-08-26 03:55:00|787.43|784.63|787.68|784.88|787.92|785.12|787.43|784.63|0
1661486400000|2022-08-26 04:00:00|787.92|785.12|788.17|785.37|788.66|785.86|787.68|784.88|0
1661486700000|2022-08-26 04:05:00|788.41|785.61|789.15|786.35|789.39|786.59|788.41|785.61|0
1661487000000|2022-08-26 04:10:00|788.9|786.1|789.15|786.35|789.63|786.83|788.9|786.1|0
1661487300000|2022-08-26 04:15:00|789.39|786.59|790.37|787.57|790.37|787.57|789.15|786.35|0
1661487600000|2022-08-26 04:20:00|790.12|787.32|789.63|786.83|790.37|787.57|789.63|786.83|0
1661487900000|2022-08-26 04:25:00|789.39|786.59|789.39|786.59|789.39|786.59|789.14|786.34|0
1661488200000|2022-08-26 04:30:00|789.14|786.34|789.14|786.34|789.14|786.34|789.14|786.34|0
1661488500000|2022-08-26 04:35:00|789.39|786.59|789.39|786.59|789.39|786.59|789.14|786.34|0
1661488800000|2022-08-26 04:40:00|789.27|786.47|789.39|786.59|789.52|786.72|788.9|786.1|0
1661489100000|2022-08-26 04:45:00|789.63|786.83|789.14|786.34|789.63|786.83|789.14|786.34|0
1661489400000|2022-08-26 04:50:00|789.39|786.59|790.61|787.81|790.61|787.81|789.39|786.59|0
1661489700000|2022-08-26 04:55:00|790.37|787.57|790.86|788.06|791.1|788.3|790.12|787.32|0
1661490000000|2022-08-26 05:00:00|790.61|787.81|791.59|788.79|791.59|788.79|790.61|787.81|0
1661490300000|2022-08-26 05:05:00|791.84|789.04|791.1|788.3|791.84|789.04|790.49|787.69|0
1661490600000|2022-08-26 05:10:00|790.86|788.06|790.86|788.06|792.08|789.28|790.86|788.06|0
1661490900000|2022-08-26 05:15:00|791.1|788.3|790.37|787.57|791.1|788.3|789.63|786.83|0
1661491200000|2022-08-26 05:20:00|790.12|787.32|790.61|787.81|790.61|787.81|789.63|786.83|0
1661491500000|2022-08-26 05:25:00|790.37|787.57|790.85|788.05|790.85|788.05|790.12|787.32|0
1661491800000|2022-08-26 05:30:00|790.61|787.81|791.95|789.15|792.57|789.77|790.61|787.81|0
1661492100000|2022-08-26 05:35:00|791.71|788.91|793.17|790.37|793.17|790.37|791.46|788.66|0
1661492400000|2022-08-26 05:40:00|792.93|790.13|791.95|789.15|793.17|790.37|791.71|788.91|0
1661492700000|2022-08-26 05:45:00|792.2|789.4|793.17|790.37|793.91|791.11|791.95|789.15|0
1661493000000|2022-08-26 05:50:00|792.93|790.13|792.44|789.64|793.17|790.37|791.95|789.15|0
1661493300000|2022-08-26 05:55:00|792.68|789.88|792.81|790.01|793.91|791.11|792.44|789.64|0
1661493600000|2022-08-26 06:00:00|792.93|790.13|792.68|789.88|794.4|791.6|792.68|789.88|0
1661493900000|2022-08-26 06:05:00|792.93|790.13|793.91|791.11|794.64|791.84|792.68|789.88|0
1661494200000|2022-08-26 06:10:00|793.42|790.62|794.4|791.6|795.13|792.33|793.17|790.37|0
1661494500000|2022-08-26 06:15:00|794.15|791.35|793.17|790.37|795.38|792.58|793.17|790.37|0
1661494800000|2022-08-26 06:20:00|793.42|790.62|794.15|791.35|794.15|791.35|792.68|789.88|0
1661495100000|2022-08-26 06:25:00|793.91|791.11|792.93|790.13|794.15|791.35|792.68|789.88|0
1661495400000|2022-08-26 06:30:00|792.68|789.88|791.67|788.87|792.93|790.13|791.18|788.38|0
1661495700000|2022-08-26 06:35:00|791.42|788.62|790.93|788.13|792.16|789.36|790.44|787.64|0
1661496000000|2022-08-26 06:40:00|790.69|787.89|791.67|788.87|792.28|789.48|790.44|787.64|0
1661496300000|2022-08-26 06:45:00|791.91|789.11|791.67|788.87|791.91|789.11|790.69|787.89|0
1661496600000|2022-08-26 06:50:00|791.91|789.11|792.16|789.36|792.89|790.09|791.42|788.62|0
1661496900000|2022-08-26 06:55:00|791.91|789.11|791.18|788.38|792.16|789.36|790.69|787.89|0
1661497200000|2022-08-26 07:00:00|791.42|788.62|794.36|791.56|794.36|791.56|790.44|787.64|0
1661497500000|2022-08-26 07:05:00|794.16|791.76|792.2|789.8|794.16|791.76|791.35|788.95|0
1661497800000|2022-08-26 07:10:00|792.08|789.68|791.71|789.31|793.91|791.51|790.98|788.58|0
1661498100000|2022-08-26 07:15:00|791.59|789.19|792.44|790.04|793.42|791.02|791.59|789.19|0
1661498400000|2022-08-26 07:20:00|792.69|790.29|789.26|786.86|792.69|790.29|789.02|786.62|0
1661498700000|2022-08-26 07:25:00|789.02|786.62|788.28|785.88|789.51|787.11|787.06|784.66|0
1661499000000|2022-08-26 07:30:00|788.04|785.64|791.46|789.06|792.44|790.04|787.79|785.39|0
1661499300000|2022-08-26 07:35:00|791.71|789.31|792.69|790.29|793.42|791.02|791.71|789.31|0
1661499600000|2022-08-26 07:40:00|792.93|790.53|795.63|793.23|797.34|794.94|792.69|790.29|0
1661499900000|2022-08-26 07:45:00|795.87|793.47|794.77|792.37|796.36|793.96|794.65|792.25|0
1661500200000|2022-08-26 07:50:00|794.89|792.49|795.38|792.98|796.11|793.71|794.16|791.76|0
1661500500000|2022-08-26 07:55:00|795.26|792.86|795.38|792.98|796.6|794.2|794.16|791.76|0
1661500800000|2022-08-26 08:00:00|795.62|793.22|797.83|795.43|798.94|796.54|795.62|793.22|0
1661501100000|2022-08-26 08:05:00|798.07|795.67|797.58|795.18|799.05|796.65|797.09|794.69|0
1661501400000|2022-08-26 08:10:00|797.83|795.43|797.34|794.94|798.81|796.41|796.85|794.45|0
1661501700000|2022-08-26 08:15:00|797.09|794.69|797.83|795.43|799.05|796.65|796.85|794.45|0
1661502000000|2022-08-26 08:20:00|798.07|795.67|797.83|795.43|798.81|796.41|797.58|795.18|0
1661502300000|2022-08-26 08:25:00|797.58|795.18|799.05|796.65|799.3|796.9|797.58|795.18|0
1661502600000|2022-08-26 08:30:00|799.3|796.9|795.87|793.47|801.01|798.61|795.38|792.98|0
1661502900000|2022-08-26 08:35:00|795.62|793.22|795.38|792.98|796.11|793.71|794.89|792.49|0
1661503200000|2022-08-26 08:40:00|795.13|792.73|795.13|792.73|796.36|793.96|794.64|792.24|0
1661503500000|2022-08-26 08:45:00|794.89|792.49|794.15|791.75|795.38|792.98|793.17|790.77|0
1661503800000|2022-08-26 08:50:00|793.91|791.51|796.36|793.96|796.6|794.2|793.42|791.02|0
1661504100000|2022-08-26 08:55:00|796.48|794.08|797.58|795.18|797.58|795.18|796.11|793.71|0
1661504400000|2022-08-26 09:00:00|797.34|794.94|798.32|795.92|798.56|796.16|797.09|794.69|0
1661504700000|2022-08-26 09:05:00|798.56|796.16|796.85|794.45|799.3|796.9|796.85|794.45|0
1661505000000|2022-08-26 09:10:00|796.6|794.2|796.6|794.2|798.31|795.91|796.6|794.2|0
1661505300000|2022-08-26 09:15:00|796.36|793.96|797.82|795.42|798.93|796.53|796.36|793.96|0
1661505600000|2022-08-26 09:20:00|798.07|795.67|798.5|796.1|800.52|798.12|797.82|795.42|0
1661505900000|2022-08-26 09:25:00|798.63|796.23|799.48|797.08|799.97|797.57|797.28|794.88|0
1661506200000|2022-08-26 09:30:00|799.72|797.32|800.21|797.81|801.93|799.53|798.99|796.59|0
1661506500000|2022-08-26 09:35:00|799.97|797.57|798.99|796.59|800.46|798.06|798.74|796.34|0
1661506800000|2022-08-26 09:40:00|798.74|796.34|798.25|795.85|799.48|797.08|798.25|795.85|0
1661507100000|2022-08-26 09:45:00|798.5|796.1|801.92|799.52|801.92|799.52|798.01|795.61|0
1661507400000|2022-08-26 09:50:00|801.68|799.28|801.68|799.28|802.54|800.14|801.43|799.03|0
1661507700000|2022-08-26 09:55:00|801.81|799.41|800.58|798.18|802.41|800.01|800.58|798.18|0
1661508000000|2022-08-26 10:00:00|800.7|798.3|800.21|797.81|801.19|798.79|799.48|797.08|0
1661508300000|2022-08-26 10:05:00|799.96|797.56|800.7|798.3|801.43|799.03|799.96|797.56|0
1661508600000|2022-08-26 10:10:00|800.45|798.05|800.45|798.05|802.17|799.77|800.21|797.81|0
1661508900000|2022-08-26 10:15:00|800.7|798.3|800.21|797.81|802.17|799.77|800.21|797.81|0
1661509200000|2022-08-26 10:20:00|800.45|798.05|798.5|796.1|801.43|799.03|798.5|796.1|0
1661509500000|2022-08-26 10:25:00|798.98|796.58|799.72|797.32|799.72|797.32|797.76|795.36|0
1661509800000|2022-08-26 10:30:00|799.47|797.07|801.68|799.28|802.17|799.77|799.36|796.96|0
1661510100000|2022-08-26 10:35:00|801.43|799.03|801.8|799.4|803.15|800.75|801.43|799.03|0
1661510400000|2022-08-26 10:40:00|801.68|799.28|802.9|800.5|803.15|800.75|800.94|798.54|0
1661510700000|2022-08-26 10:45:00|802.66|800.26|801.43|799.03|803.39|800.99|801.43|799.03|0
1661511000000|2022-08-26 10:50:00|801.19|798.79|802.41|800.01|803.15|800.75|800.94|798.54|0
1661511300000|2022-08-26 10:55:00|802.17|799.77|801.19|798.79|803.39|800.99|800.94|798.54|0
1661511600000|2022-08-26 11:00:00|800.94|798.54|803.63|801.23|804.12|801.72|799.96|797.56|0
1661511900000|2022-08-26 11:05:00|803.88|801.48|803.88|801.48|805.59|803.19|803.39|800.99|0
1661512200000|2022-08-26 11:10:00|803.63|801.23|801.67|799.27|803.63|801.23|801.67|799.27|0
1661512500000|2022-08-26 11:15:00|801.92|799.52|800.7|798.3|802.16|799.76|800.58|798.18|0
1661512800000|2022-08-26 11:20:00|800.45|798.05|801.43|799.03|801.92|799.52|800.45|798.05|0
1661513100000|2022-08-26 11:25:00|801.18|798.78|801.43|799.03|802.16|799.76|800.21|797.81|0
1661513400000|2022-08-26 11:30:00|801.92|799.52|799.72|797.32|802.16|799.76|798.98|796.58|0
1661513700000|2022-08-26 11:35:00|799.47|797.07|797.76|795.36|799.72|797.32|797.27|794.87|0
1661514000000|2022-08-26 11:40:00|798|795.6|798|795.6|798.62|796.22|797.02|794.62|0
1661514300000|2022-08-26 11:45:00|797.76|795.36|796.29|793.89|798.25|795.85|796.04|793.64|0
1661514600000|2022-08-26 11:50:00|796.04|793.64|795.07|792.67|797.51|795.11|795.07|792.67|0
1661514900000|2022-08-26 11:55:00|794.82|792.42|795.8|793.4|797.02|794.62|794.09|791.69|0
1661515200000|2022-08-26 12:00:00|795.55|793.15|797.51|795.11|797.51|795.11|794.58|792.18|0
1661515500000|2022-08-26 12:05:00|797.39|794.99|796.04|793.64|797.51|795.11|795.8|793.4|0
1661515800000|2022-08-26 12:10:00|796.29|793.89|795.8|793.4|797.76|795.36|795.8|793.4|0
1661516100000|2022-08-26 12:15:00|795.55|793.15|795.31|792.91|796.29|793.89|794.57|792.17|0
1661516400000|2022-08-26 12:20:00|795.55|793.15|795.31|792.91|798|795.6|795.06|792.66|0
1661516700000|2022-08-26 12:25:00|795.06|792.66|797.02|794.62|797.51|795.11|795.06|792.66|0
1661517000000|2022-08-26 12:30:00|797.39|794.99|790.06|787.66|799.59|797.19|784.8|782.4|0
1661517300000|2022-08-26 12:35:00|790.42|788.02|789.57|787.17|794.57|792.17|789.57|787.17|0
1661517600000|2022-08-26 12:40:00|789.2|786.8|795.71|793.31|797.67|795.27|789.2|786.8|0
1661517900000|2022-08-26 12:45:00|795.96|793.56|790.57|788.17|796.2|793.8|790.57|788.17|0
1661518200000|2022-08-26 12:50:00|790.08|787.68|789.35|786.95|791.43|789.03|788.13|785.73|0
1661518500000|2022-08-26 12:55:00|789.11|786.71|784.95|782.55|789.6|787.2|784.46|782.06|0
1661518800000|2022-08-26 13:00:00|785.2|782.8|777.38|774.98|785.68|783.28|777.38|774.98|0
1661519100000|2022-08-26 13:05:00|776.89|774.49|772.14|769.74|777.14|774.74|769.82|767.42|0
1661519400000|2022-08-26 13:10:00|772.26|769.86|774.37|771.97|775.18|772.78|771.04|768.64|0
1661519700000|2022-08-26 13:15:00|774.25|771.85|776.43|774.03|776.91|774.51|773.99|771.59|0
1661520000000|2022-08-26 13:20:00|776.67|774.27|778.62|776.22|780.82|778.42|776.67|774.27|0
1661520300000|2022-08-26 13:25:00|779.11|776.71|784.73|782.33|786.19|783.79|778.62|776.22|0
1661520600000|2022-08-26 13:30:00|784.97|782.57|786.19|783.79|792.3|789.9|783.99|781.59|0
1661520900000|2022-08-26 13:35:00|785.7|783.3|788.15|785.75|791.08|788.68|784.48|782.08|0
1661521200000|2022-08-26 13:40:00|788.63|786.23|788.83|786.43|792.5|790.1|787.37|784.97|0
1661521500000|2022-08-26 13:45:00|789.08|786.68|793.24|790.84|793.24|790.84|787.86|785.46|0
1661521800000|2022-08-26 13:50:00|793.48|791.08|789.32|786.92|798.38|795.98|789.08|786.68|0
1661522100000|2022-08-26 13:55:00|789.57|787.17|787.85|785.45|789.69|787.29|786.14|783.74|0
1661522400000|2022-08-26 14:00:00|791.65|789.25|825.54|822.18|825.54|822.18|788.47|786.07|0
1661522700000|2022-08-26 14:05:00|827.38|824.02|785.48|782.12|828.61|825.25|785.48|782.12|0
1661523000000|2022-08-26 14:10:00|783.77|780.41|794.53|791.17|800.77|797.41|781.09|777.73|0
1661523300000|2022-08-26 14:15:00|794.28|790.92|795.01|791.65|801.62|798.26|791.1|787.74|0
1661523600000|2022-08-26 14:20:00|794.77|791.41|817.24|813.88|818.1|814.74|794.77|791.41|0
1661523900000|2022-08-26 14:25:00|817.48|814.12|830.51|827.15|835.18|831.82|815.76|812.4|0
1661524200000|2022-08-26 14:30:00|832.97|829.61|843.6|840.24|848.34|844.98|832.97|829.61|0
1661524500000|2022-08-26 14:35:00|844.59|841.23|855.9|852.54|859.35|855.99|840.78|837.42|0
1661524800000|2022-08-26 14:40:00|855.41|852.05|852.21|848.85|855.41|852.05|848.27|844.91|0
1661525100000|2022-08-26 14:45:00|852.95|849.59|845.32|841.96|855.16|851.8|845.32|841.96|0
1661525400000|2022-08-26 14:50:00|845.08|841.72|849.26|845.9|852.46|849.1|845.08|841.72|0
1661525700000|2022-08-26 14:55:00|849.01|845.65|851.45|848.09|854.67|851.31|848.49|845.13|0
1661526000000|2022-08-26 15:00:00|852.68|849.32|864.01|860.65|864.01|860.65|851.2|847.84|0
1661526300000|2022-08-26 15:05:00|864.99|861.63|866.6|863.24|870.42|867.06|860.8|857.44|0
1661526600000|2022-08-26 15:10:00|867.95|864.59|862.77|859.41|869.68|866.32|862.53|859.17|0
1661526900000|2022-08-26 15:15:00|863.02|859.66|871.87|868.51|873.1|869.74|862.28|858.92|0
1661527200000|2022-08-26 15:20:00|871.95|868.59|869.43|866.07|878.31|874.95|869.43|866.07|0
1661527500000|2022-08-26 15:25:00|869.68|866.32|867.95|864.59|871.9|868.54|865.24|861.88|0
1661527800000|2022-08-26 15:30:00|868.45|865.09|865.49|862.13|870.67|867.31|864.01|860.65|0
1661528100000|2022-08-26 15:35:00|865.98|862.62|868.2|864.84|870.17|866.81|864.5|861.14|0
1661528400000|2022-08-26 15:40:00|868.94|865.58|871.16|867.8|873.87|870.51|865.74|862.38|0
1661528700000|2022-08-26 15:45:00|870.42|867.06|865|861.64|870.42|867.06|864.01|860.65|0
1661529000000|2022-08-26 15:50:00|864.75|861.39|863.02|859.66|867.95|864.59|860.81|857.45|0
1661529300000|2022-08-26 15:55:00|862.78|859.42|869.19|865.83|870.17|866.81|862.78|859.42|0
1661529600000|2022-08-26 16:00:00|870.17|866.81|878.31|874.95|878.56|875.2|868.94|865.58|0
1661529900000|2022-08-26 16:05:00|877.82|874.46|875.85|872.49|879.3|875.94|874.86|871.5|0
1661530200000|2022-08-26 16:10:00|875.6|872.24|874.12|870.76|878.07|874.71|873.87|870.51|0
1661530500000|2022-08-26 16:15:00|874.61|871.25|879.79|876.43|882.76|879.4|874.36|871|0
1661530800000|2022-08-26 16:20:00|880.29|876.93|882.76|879.4|883.74|880.38|880.29|876.93|0
1661531100000|2022-08-26 16:25:00|882.88|879.52|879.79|876.43|884.24|880.88|879.55|876.19|0
1661531400000|2022-08-26 16:30:00|880.04|876.68|885.08|881.72|885.57|882.21|880.04|876.68|0
1661531700000|2022-08-26 16:35:00|885.33|881.97|883.6|880.24|885.82|882.46|882.61|879.25|0
1661532000000|2022-08-26 16:40:00|883.35|879.99|880.88|877.52|885.08|881.72|877.43|874.07|0
1661532300000|2022-08-26 16:45:00|880.64|877.28|876.44|873.08|882.12|878.76|876.44|873.08|0
1661532600000|2022-08-26 16:50:00|876.69|873.33|880.14|876.78|881.87|878.51|876.69|873.33|0
1661532900000|2022-08-26 16:55:00|879.65|876.29|875.95|872.59|879.65|876.29|875.21|871.85|0
1661533200000|2022-08-26 17:00:00|876.69|873.33|876.44|873.08|879.16|875.8|873.73|870.37|0
1661533500000|2022-08-26 17:05:00|876.69|873.33|874.47|871.11|876.69|873.33|872.99|869.63|0
1661533800000|2022-08-26 17:10:00|874.96|871.6|878.17|874.81|879.9|876.54|874.22|870.86|0
1661534100000|2022-08-26 17:15:00|878.66|875.3|880.39|877.03|881.62|878.26|875.95|872.59|0
1661534400000|2022-08-26 17:20:00|881.13|877.77|876.94|873.58|881.13|877.77|876.94|873.58|0
1661534700000|2022-08-26 17:25:00|877.06|873.7|878.42|875.06|878.42|875.06|874.96|871.6|0
1661535000000|2022-08-26 17:30:00|878.66|875.3|881.3|877.94|883.27|879.91|878.66|875.3|0
1661535300000|2022-08-26 17:35:00|880.81|877.45|884.26|880.9|884.51|881.15|879.82|876.46|0
1661535600000|2022-08-26 17:40:00|884.01|880.65|887.72|884.36|889.2|885.84|884.01|880.65|0
1661535900000|2022-08-26 17:45:00|887.47|884.11|887.22|883.86|888.71|885.35|885.74|882.38|0
1661536200000|2022-08-26 17:50:00|886.98|883.62|888.21|884.85|890.44|887.08|886.98|883.62|0
1661536500000|2022-08-26 17:55:00|888.46|885.1|888.46|885.1|889.69|886.33|887.47|884.11|0
1661536800000|2022-08-26 18:00:00|888.71|885.35|889.45|886.09|890.19|886.83|886.48|883.12|0
1661537100000|2022-08-26 18:05:00|889.69|886.33|890.93|887.57|891.92|888.56|887.96|884.6|0
1661537400000|2022-08-26 18:10:00|891.18|887.82|892.41|889.05|893.65|890.29|890.93|887.57|0
1661537700000|2022-08-26 18:15:00|892.16|888.8|897.85|894.49|898.84|895.48|892.16|888.8|0
1661538000000|2022-08-26 18:20:00|897.35|893.99|895.38|892.02|897.35|893.99|893.4|890.04|0
1661538300000|2022-08-26 18:25:00|895.62|892.26|894.26|891.86|897.11|893.75|892.53|890.13|0
1661538600000|2022-08-26 18:30:00|894.75|892.35|893.52|891.12|895.49|893.09|892.28|889.88|0
1661538900000|2022-08-26 18:35:00|893.76|891.36|895.99|893.59|897.47|895.07|892.28|889.88|0
1661539200000|2022-08-26 18:40:00|896.23|893.83|897.96|895.56|898.21|895.81|895.25|892.85|0
1661539500000|2022-08-26 18:45:00|897.72|895.32|899.44|897.04|900.19|897.79|895.25|892.85|0
1661539800000|2022-08-26 18:50:00|899.2|896.8|902.16|899.76|902.16|899.76|898.7|896.3|0
1661540100000|2022-08-26 18:55:00|901.92|899.52|904.48|902.08|905.46|903.06|901.17|898.77|0
1661540400000|2022-08-26 19:00:00|904.72|902.32|902.75|900.35|904.72|902.32|899.54|897.14|0
1661540700000|2022-08-26 19:05:00|902.99|900.59|908.18|905.78|908.92|906.52|901.27|898.87|0
1661541000000|2022-08-26 19:10:00|907.94|905.54|908.43|906.03|910.9|908.5|907.44|905.04|0
1661541300000|2022-08-26 19:15:00|908.68|906.28|904.23|901.83|908.68|906.28|901.76|899.36|0
1661541600000|2022-08-26 19:20:00|903.98|901.58|909.42|907.02|911.39|908.99|902.25|899.85|0
1661541900000|2022-08-26 19:25:00|908.92|906.52|907.93|905.53|910.9|908.5|905.22|902.82|0
1661542200000|2022-08-26 19:30:00|907.69|905.29|912.14|909.74|912.14|909.74|906.7|904.3|0
1661542500000|2022-08-26 19:35:00|911.89|909.49|912.88|910.48|915.6|913.2|910.65|908.25|0
1661542800000|2022-08-26 19:40:00|912.63|910.23|919.01|916.61|919.31|916.91|911.89|909.49|0
1661543100000|2022-08-26 19:45:00|918.26|915.86|918.46|916.06|921.18|918.78|914.75|912.35|0
1661543400000|2022-08-26 19:50:00|918.21|915.81|925.01|922.61|925.01|922.61|914.51|912.11|0
1661543700000|2022-08-26 19:55:00|925.13|922.73|924.88|922.48|925.38|922.98|917.22|914.82|0
1661544000000|2022-08-26 20:00:00|925.63|923.23|929.34|926.94|930.82|928.42|925.13|922.73|0
1661544300000|2022-08-26 20:05:00|929.09|926.69|928.35|925.95|930.08|927.68|928.1|925.7|0
1661544600000|2022-08-26 20:10:00|928.1|925.7|926.77|924.37|928.84|926.44|926.52|924.12|0
1661732700000|2022-08-29 00:25:00|965.01|962.21|964.76|961.96|965.5|962.7|964.27|961.47|0
1661733000000|2022-08-29 00:30:00|964.64|961.84|966.15|963.35|966.4|963.6|961.93|959.13|0
1661733300000|2022-08-29 00:35:00|966.4|963.6|964.84|962.04|966.58|963.78|964.34|961.54|0
1661733600000|2022-08-29 00:40:00|965.09|962.29|967.57|964.77|968.56|965.76|964.59|961.79|0
1661733900000|2022-08-29 00:45:00|967.82|965.02|970.55|967.75|971.54|968.74|967.57|964.77|0
1661734200000|2022-08-29 00:50:00|970.8|968|970.05|967.25|971.04|968.24|968.81|966.01|0
1661734500000|2022-08-29 00:55:00|970.55|967.75|972.53|969.73|974.4|971.6|970.05|967.25|0
1661734800000|2022-08-29 01:00:00|972.29|969.49|972.53|969.73|973.53|970.73|971.04|968.24|0
1661735100000|2022-08-29 01:05:00|972.29|969.49|968.58|965.78|972.78|969.98|968.58|965.78|0
1661735400000|2022-08-29 01:10:00|968.46|965.66|972.8|970|973.05|970.25|968.33|965.53|0
1661735700000|2022-08-29 01:15:00|973.3|970.5|973.3|970.5|974.04|971.24|971.56|968.76|0
1661736000000|2022-08-29 01:20:00|973.05|970.25|973.54|970.74|975.28|972.48|972.3|969.5|0
1661736300000|2022-08-29 01:25:00|973.79|970.99|975.06|972.26|976.77|973.97|973.05|970.25|0
1661736600000|2022-08-29 01:30:00|975.31|972.51|972.2|969.4|975.31|972.51|971.45|968.65|0
1661736900000|2022-08-29 01:35:00|971.95|969.15|971.7|968.9|974.43|971.63|971.45|968.65|0
1661737200000|2022-08-29 01:40:00|971.95|969.15|969.47|966.67|971.95|969.15|968.73|965.93|0
1661737500000|2022-08-29 01:45:00|969.22|966.42|969.96|967.16|970.96|968.16|969.22|966.42|0
1661737800000|2022-08-29 01:50:00|970.21|967.41|967.73|964.93|970.71|967.91|967.49|964.69|0
1661738100000|2022-08-29 01:55:00|967.49|964.69|967.49|964.69|968.97|966.17|967.24|964.44|0
1661738400000|2022-08-29 02:00:00|967.24|964.44|967.98|965.18|968.72|965.92|967.24|964.44|0
1661738700000|2022-08-29 02:05:00|967.73|964.93|965.25|962.45|967.73|964.93|963.77|960.97|0
1661739000000|2022-08-29 02:10:00|965.5|962.7|965.25|962.45|966.37|963.57|964.51|961.71|0
1661739300000|2022-08-29 02:15:00|965.01|962.21|966|963.2|966.74|963.94|965.01|962.21|0
1661739600000|2022-08-29 02:20:00|966.13|963.33|963.77|960.97|966.25|963.45|963.52|960.72|0
1661739900000|2022-08-29 02:25:00|963.52|960.72|961.29|958.49|963.52|960.72|960.05|957.25|0
1661740200000|2022-08-29 02:30:00|961.04|958.24|960.3|957.5|962.28|959.48|960.05|957.25|0
1661740500000|2022-08-29 02:35:00|960.05|957.25|959.8|957|961.04|958.24|959.55|956.75|0
1661740800000|2022-08-29 02:40:00|959.55|956.75|957.82|955.02|959.55|956.75|957.08|954.28|0
1661741100000|2022-08-29 02:45:00|957.32|954.52|960.05|957.25|960.05|957.25|957.32|954.52|0
1661741400000|2022-08-29 02:50:00|959.8|957|961.54|958.74|963.02|960.22|959.55|956.75|0
1661741700000|2022-08-29 02:55:00|961.78|958.98|961.54|958.74|962.28|959.48|961.04|958.24|0
1661742000000|2022-08-29 03:00:00|961.42|958.62|962.28|959.48|962.28|959.48|960.05|957.25|0
1661742300000|2022-08-29 03:05:00|962.53|959.73|961.04|958.24|963.02|960.22|961.04|958.24|0
1661742600000|2022-08-29 03:10:00|960.79|957.99|960.3|957.5|961.29|958.49|959.55|956.75|0
1661742900000|2022-08-29 03:15:00|960.05|957.25|959.3|956.5|960.05|957.25|958.56|955.76|0
1661743200000|2022-08-29 03:20:00|959.55|956.75|959.71|956.91|960.18|957.38|958.94|956.14|0
1661743500000|2022-08-29 03:25:00|959.84|957.04|959.21|956.41|959.96|957.16|957.97|955.17|0
1661743800000|2022-08-29 03:30:00|958.96|956.16|957.48|954.68|959.71|956.91|956.98|954.18|0
1661744100000|2022-08-29 03:35:00|957.36|954.56|957.48|954.68|957.97|955.17|956.73|953.93|0
1661744400000|2022-08-29 03:40:00|957.23|954.43|958.72|955.92|959.71|956.91|957.23|954.43|0
1661744700000|2022-08-29 03:45:00|958.47|955.67|957.97|955.17|958.72|955.92|957.72|954.92|0
1661745000000|2022-08-29 03:50:00|958.22|955.42|957.23|954.43|958.22|955.42|956.73|953.93|0
1661745300000|2022-08-29 03:55:00|957.48|954.68|955.24|952.44|957.48|954.68|955|952.2|0
1661745600000|2022-08-29 04:00:00|954.88|952.08|953.64|950.84|955.37|952.57|953.39|950.59|0
1661745900000|2022-08-29 04:05:00|953.89|951.09|954.13|951.33|955.13|952.33|953.64|950.84|0
1661746200000|2022-08-29 04:10:00|954.38|951.58|955.62|952.82|955.87|953.07|954.38|951.58|0
1661746500000|2022-08-29 04:15:00|955.74|952.94|958.96|956.16|959.46|956.66|955|952.2|0
1661746800000|2022-08-29 04:20:00|959.21|956.41|959.21|956.41|960.95|958.15|958.71|955.91|0
1661747100000|2022-08-29 04:25:00|959.46|956.66|959.59|956.79|960.45|957.65|958.96|956.16|0
1661747400000|2022-08-29 04:30:00|959.71|956.91|959.21|956.41|959.71|956.91|957.97|955.17|0
1661747700000|2022-08-29 04:35:00|959.46|956.66|959.71|956.91|960.2|957.4|958.35|955.55|0
1661748000000|2022-08-29 04:40:00|959.46|956.66|959.21|956.41|959.71|956.91|958.96|956.16|0
1661748300000|2022-08-29 04:45:00|959.46|956.66|960.41|957.61|960.91|958.11|958.43|955.63|0
1661748600000|2022-08-29 04:50:00|960.66|957.86|959.42|956.62|961.15|958.35|959.42|956.62|0
1661748900000|2022-08-29 04:55:00|959.67|956.87|958.43|955.63|959.67|956.87|958.18|955.38|0
1661749200000|2022-08-29 05:00:00|957.93|955.13|957.68|954.88|958.18|955.38|956.19|953.39|0
1661749500000|2022-08-29 05:05:00|957.93|955.13|959.91|957.11|960.16|957.36|957.43|954.63|0
1661749800000|2022-08-29 05:10:00|959.42|956.62|958.18|955.38|960.54|957.74|957.93|955.13|0
1661750100000|2022-08-29 05:15:00|958.43|955.63|957.43|954.63|958.92|956.12|957.19|954.39|0
1661750400000|2022-08-29 05:20:00|957.68|954.88|958.43|955.63|958.92|956.12|957.19|954.39|0
1661750700000|2022-08-29 05:25:00|958.67|955.87|958.92|956.12|959.42|956.62|957.93|955.13|0
1661751000000|2022-08-29 05:30:00|958.67|955.87|958.55|955.75|959.67|956.87|957.19|954.39|0
1661751300000|2022-08-29 05:35:00|958.67|955.87|959.66|956.86|960.16|957.36|957.68|954.88|0
1661751600000|2022-08-29 05:40:00|959.91|957.11|962.15|959.35|962.15|959.35|959.42|956.62|0
1661751900000|2022-08-29 05:45:00|961.9|959.1|962.64|959.84|963.14|960.34|961.65|958.85|0
1661752200000|2022-08-29 05:50:00|962.39|959.59|963.63|960.83|964.38|961.58|962.39|959.59|0
1661752500000|2022-08-29 05:55:00|963.88|961.08|968.1|965.3|968.35|965.55|963.88|961.08|0
1661752800000|2022-08-29 06:00:00|967.6|964.8|964.38|961.58|967.73|964.93|962.39|959.59|0
1661753100000|2022-08-29 06:05:00|964.63|961.83|958.92|956.12|964.87|962.07|957.18|954.38|0
1661753400000|2022-08-29 06:10:00|958.67|955.87|959.66|956.86|959.91|957.11|957.43|954.63|0
1661753700000|2022-08-29 06:15:00|959.17|956.37|959.17|956.37|959.42|956.62|956.94|954.14|0
1661754000000|2022-08-29 06:20:00|959.42|956.62|959.66|956.86|960.9|958.1|958.42|955.62|0
1661754300000|2022-08-29 06:25:00|959.54|956.74|961.9|959.1|962.14|959.34|957.93|955.13|0
1661754600000|2022-08-29 06:30:00|961.65|958.85|959.17|956.37|961.65|958.85|958.42|955.62|0
1661754900000|2022-08-29 06:35:00|958.92|956.12|957.43|954.63|959.91|957.11|956.69|953.89|0
1661755200000|2022-08-29 06:40:00|957.18|954.38|955.94|953.14|957.68|954.88|955.2|952.4|0
1661755500000|2022-08-29 06:45:00|955.7|952.9|958.82|956.02|958.82|956.02|955.7|952.9|0
1661755800000|2022-08-29 06:50:00|959.06|956.26|957.33|954.53|959.06|956.26|957.33|954.53|0
1661756100000|2022-08-29 06:55:00|957.57|954.77|953.11|950.31|957.57|954.77|951.87|949.07|0
1661756400000|2022-08-29 07:00:00|952.99|950.19|946.57|943.21|954.51|951.3|945.45|942.09|0
1661756700000|2022-08-29 07:05:00|946.19|942.83|949.67|946.79|949.92|947.04|944.96|942.08|0
1661757000000|2022-08-29 07:10:00|950.05|947.17|952.04|949.64|952.41|950.01|948.19|945.31|0
1661757300000|2022-08-29 07:15:00|951.67|949.27|957.37|954.97|957.37|954.97|950.43|948.03|0
1661757600000|2022-08-29 07:20:00|957.62|955.22|963.32|960.44|966.55|963.67|957.62|955.22|0
1661757900000|2022-08-29 07:25:00|963.57|960.69|959.1|956.22|963.57|960.69|959.1|956.22|0
1661758200000|2022-08-29 07:30:00|958.85|955.97|953.39|950.51|958.85|955.97|953.15|950.27|0
1661758500000|2022-08-29 07:35:00|953.15|950.27|948.68|945.8|953.64|950.76|947.94|945.06|0
1661758800000|2022-08-29 07:40:00|948.93|946.05|955.88|953|956.37|953.49|948.93|946.05|0
1661759100000|2022-08-29 07:45:00|956.12|953.24|954.14|951.26|956.62|953.74|953.64|950.76|0
1661759400000|2022-08-29 07:50:00|954.39|951.51|951.91|949.03|956.12|953.24|950.67|947.79|0
1661759700000|2022-08-29 07:55:00|952.03|949.15|950.17|947.29|952.03|949.15|948.93|946.05|0
1661760000000|2022-08-29 08:00:00|950.42|947.54|954.63|951.75|955.63|952.75|948.81|945.93|0
1661760300000|2022-08-29 08:05:00|954.88|952|956.12|953.24|956.87|953.99|954.39|951.51|0
1661760600000|2022-08-29 08:10:00|955.88|953|957.99|955.11|958.36|955.48|955.88|953|0
1661760900000|2022-08-29 08:15:00|957.86|954.98|954.63|951.75|959.35|956.47|954.14|951.26|0
1661761200000|2022-08-29 08:20:00|954.39|951.51|958.36|955.48|958.36|955.48|951.91|949.03|0
1661761500000|2022-08-29 08:25:00|958.61|955.73|958.6|955.72|959.35|956.47|957.36|954.48|0
1661761800000|2022-08-29 08:30:00|958.85|955.97|959.35|956.47|959.85|956.97|956.62|953.74|0
1661762100000|2022-08-29 08:35:00|959.85|956.97|960.84|957.96|962.33|959.45|958.11|955.23|0
1661762400000|2022-08-29 08:40:00|961.09|958.21|960.09|957.21|963.07|960.19|959.85|956.97|0
1661762700000|2022-08-29 08:45:00|959.97|957.09|958.6|955.72|960.09|957.21|957|954.12|0
1661763000000|2022-08-29 08:50:00|958.36|955.48|962.58|959.7|962.71|959.83|958.11|955.23|0
1661763300000|2022-08-29 08:55:00|962.33|959.45|967.05|964.17|967.05|964.17|961.33|958.45|0
1661763600000|2022-08-29 09:00:00|966.55|963.67|967.54|964.66|968.04|965.16|965.31|962.43|0
1661763900000|2022-08-29 09:05:00|967.67|964.79|964.81|961.93|967.67|964.79|963.32|960.44|0
1661764200000|2022-08-29 09:10:00|964.56|961.68|961.09|958.21|964.81|961.93|961.09|958.21|0
1661764500000|2022-08-29 09:15:00|960.59|957.71|964.07|961.19|964.44|961.56|960.34|957.46|0
1661764800000|2022-08-29 09:20:00|963.82|960.94|963.07|960.19|964.56|961.68|961.83|958.95|0
1661765100000|2022-08-29 09:25:00|963.32|960.44|962.58|959.7|963.7|960.82|960.34|957.46|0
1661765400000|2022-08-29 09:30:00|962.82|959.94|964.81|961.93|965.55|962.67|961.33|958.45|0
1661765700000|2022-08-29 09:35:00|964.56|961.68|967.04|964.16|967.29|964.41|963.57|960.69|0
1661766000000|2022-08-29 09:40:00|967.29|964.41|966.07|963.19|967.42|964.54|965.55|962.67|0
1661766300000|2022-08-29 09:45:00|966.57|963.69|969.05|966.17|969.55|966.67|966.32|963.44|0
1661766600000|2022-08-29 09:50:00|968.8|965.92|966.57|963.69|969.3|966.42|966.07|963.19|0
1661766900000|2022-08-29 09:55:00|966.32|963.44|962.1|959.22|966.32|963.44|960.86|957.98|0
1661767200000|2022-08-29 10:00:00|962.6|959.72|962.23|959.35|962.84|959.96|960.61|957.73|0
1661767500000|2022-08-29 10:05:00|962.1|959.22|962.84|959.96|963.59|960.71|961.85|958.97|0
1661767800000|2022-08-29 10:10:00|963.09|960.21|966.07|963.19|967.06|964.18|961.85|958.97|0
1661768100000|2022-08-29 10:15:00|966.32|963.44|963.34|960.46|966.57|963.69|962.84|959.96|0
1661768400000|2022-08-29 10:20:00|963.59|960.71|961.6|958.72|964.33|961.45|961.11|958.23|0
1661768700000|2022-08-29 10:25:00|961.35|958.47|964.33|961.45|966.07|963.19|961.11|958.23|0
1661769000000|2022-08-29 10:30:00|964.09|961.21|959.62|956.74|964.09|961.21|959.37|956.49|0
1661769300000|2022-08-29 10:35:00|959.37|956.49|960.61|957.73|962.6|959.72|958.87|955.99|0
1661769600000|2022-08-29 10:40:00|960.36|957.48|961.85|958.97|961.85|958.97|959.37|956.49|0
1661769900000|2022-08-29 10:45:00|961.35|958.47|960.36|957.48|961.35|958.47|959.37|956.49|0
1661770200000|2022-08-29 10:50:00|960.11|957.23|958.87|955.99|961.6|958.72|958.87|955.99|0
1661770500000|2022-08-29 10:55:00|959.12|956.24|964.83|961.95|965.08|962.2|959.12|956.24|0
1661770800000|2022-08-29 11:00:00|964.33|961.45|965.82|962.94|966.07|963.19|963.22|960.34|0
1661771100000|2022-08-29 11:05:00|965.57|962.69|968.8|965.92|969.55|966.67|965.57|962.69|0
1661771400000|2022-08-29 11:10:00|968.55|965.67|966.38|963.5|969.43|966.55|966.38|963.5|0
1661771700000|2022-08-29 11:15:00|966.63|963.75|967.87|964.99|968.61|965.73|965.39|962.51|0
1661772000000|2022-08-29 11:20:00|967.62|964.74|965.14|962.26|968.37|965.49|964.77|961.89|0
1661772300000|2022-08-29 11:25:00|965.39|962.51|967.37|964.49|967.62|964.74|964.89|962.01|0
1661772600000|2022-08-29 11:30:00|966.88|964|967.13|964.73|968.37|965.49|964.65|962.25|0
1661772900000|2022-08-29 11:35:00|967.38|964.98|965.15|962.75|967.38|964.98|964.4|962|0
1661773200000|2022-08-29 11:40:00|964.78|962.38|965.4|963|966.14|963.74|963.41|961.01|0
1661773500000|2022-08-29 11:45:00|965.52|963.12|962.17|959.77|965.64|963.24|961.92|959.52|0
1661773800000|2022-08-29 11:50:00|961.67|959.27|964.15|961.75|964.65|962.25|961.67|959.27|0
1661774100000|2022-08-29 11:55:00|963.91|961.51|960.93|958.53|963.91|961.51|960.93|958.53|0
1661774400000|2022-08-29 12:00:00|961.43|959.03|962.67|960.27|964.15|961.75|961.18|958.78|0
1661774700000|2022-08-29 12:05:00|962.17|959.77|963.66|961.26|963.66|961.26|960.68|958.28|0
1661775000000|2022-08-29 12:10:00|963.41|961.01|965.39|962.99|966.39|963.99|963.41|961.01|0
1661775300000|2022-08-29 12:15:00|965.15|962.75|963.41|961.01|965.89|963.49|963.16|960.76|0
1661775600000|2022-08-29 12:20:00|962.67|960.27|960.68|958.28|962.67|960.27|960.43|958.03|0
1661775900000|2022-08-29 12:25:00|960.43|958.03|957.95|955.55|960.43|958.03|957.95|955.55|0
1661776200000|2022-08-29 12:30:00|958.2|955.8|954.48|952.08|958.45|956.05|954.23|951.83|0
1661776500000|2022-08-29 12:35:00|954.23|951.83|955.22|952.82|956.71|954.31|951.5|949.1|0
1661776800000|2022-08-29 12:40:00|954.98|952.58|958.13|955.25|958.62|955.74|954.98|952.58|0
1661777100000|2022-08-29 12:45:00|957.88|955|957.63|954.75|958.13|955.25|955.64|952.76|0
1661777400000|2022-08-29 12:50:00|957.38|954.5|959.12|956.24|959.61|956.73|956.39|953.51|0
1661777700000|2022-08-29 12:55:00|959.37|956.49|959.61|956.73|959.86|956.98|957.88|955|0
1661778000000|2022-08-29 13:00:00|959.37|956.49|959.12|956.24|960.61|957.73|957.63|954.75|0
1661778300000|2022-08-29 13:05:00|958.62|955.74|956.64|953.76|958.87|955.99|956.27|953.39|0
1661778600000|2022-08-29 13:10:00|956.39|953.51|960.11|957.23|961.35|958.47|954.65|951.77|0
1661778900000|2022-08-29 13:15:00|959.86|956.98|956.14|953.26|960.85|957.97|955.4|952.52|0
1661779200000|2022-08-29 13:20:00|955.89|953.01|954.15|951.27|956.14|953.26|953.41|950.53|0
1661779500000|2022-08-29 13:25:00|954.4|951.52|956.88|954|957.51|954.63|954.4|951.52|0
1661779800000|2022-08-29 13:30:00|958.37|955.49|948.7|946.3|963.59|961.19|947.96|945.56|0
1661780100000|2022-08-29 13:35:00|947.46|945.06|949.7|947.3|951.43|949.03|943.99|941.59|0
1661780400000|2022-08-29 13:40:00|950.19|947.79|948.21|945.81|950.69|948.29|941.76|939.36|0
1661780700000|2022-08-29 13:45:00|947.96|945.56|952.92|950.52|955.15|952.75|946.97|944.57|0
1661781000000|2022-08-29 13:50:00|952.67|950.27|947.08|944.68|952.67|950.27|944.07|941.67|0
1661781300000|2022-08-29 13:55:00|946.59|944.19|950.4|948|950.9|948.5|938.16|935.76|0
1661781600000|2022-08-29 14:00:00|950.9|948.5|952.15|949.75|953.87|951.47|949.16|946.76|0
1661781900000|2022-08-29 14:05:00|952.4|950|949.42|947.02|954.14|951.74|946.94|944.54|0
1661782200000|2022-08-29 14:10:00|949.67|947.27|947.19|944.79|950.66|948.26|942.73|940.33|0
1661782500000|2022-08-29 14:15:00|947.69|945.29|937.52|935.12|948.18|945.78|936.28|933.88|0
1661782800000|2022-08-29 14:20:00|937.77|935.37|938.01|935.61|939.5|937.1|935.29|932.89|0
1661783100000|2022-08-29 14:25:00|938.51|936.11|945.13|942.73|945.13|942.73|936.03|933.63|0
1661783400000|2022-08-29 14:30:00|945.88|943.48|950.35|947.95|952.08|949.68|940.42|938.02|0
1661783700000|2022-08-29 14:35:00|950.59|948.19|957.86|955.46|958.61|956.21|950.1|947.7|0
1661784000000|2022-08-29 14:40:00|957.62|955.22|956.13|953.73|961.34|958.94|955.13|952.73|0
1661784300000|2022-08-29 14:45:00|955.13|952.73|957.86|955.46|959.85|957.45|954.64|952.24|0
1661784600000|2022-08-29 14:50:00|956.62|954.22|964.57|962.17|966.8|964.4|956.62|954.22|0
1661784900000|2022-08-29 14:55:00|964.82|962.42|964.82|962.42|967.8|965.4|963.57|961.17|0
1661785200000|2022-08-29 15:00:00|966.06|963.66|958.11|955.71|966.06|963.66|956.63|954.23|0
1661785500000|2022-08-29 15:05:00|958.61|956.21|960.84|958.44|966.55|964.15|957.62|955.22|0
1661785800000|2022-08-29 15:10:00|960.73|958.33|962.09|959.69|965.81|963.41|959.6|957.2|0
1661786100000|2022-08-29 15:15:00|962.83|960.43|959.35|956.95|962.83|960.43|958.11|955.71|0
1661786400000|2022-08-29 15:20:00|959.11|956.71|955.05|952.65|960.84|958.44|953.18|950.78|0
1661786700000|2022-08-29 15:25:00|954.8|952.4|957.78|955.38|958.78|956.38|952.57|950.17|0
1661787000000|2022-08-29 15:30:00|957.29|954.89|949.59|947.19|960.76|958.36|947.85|945.45|0
1661787300000|2022-08-29 15:35:00|949.47|947.07|949.84|947.44|953.31|950.91|944.63|942.23|0
1661787600000|2022-08-29 15:40:00|950.58|948.18|958.28|955.88|958.28|955.88|950.33|947.93|0
1661787900000|2022-08-29 15:45:00|957.78|955.38|949.59|947.19|958.78|956.38|949.34|946.94|0
1661788200000|2022-08-29 15:50:00|949.34|946.94|948.35|945.95|951.58|949.18|947.11|944.71|0
1661788500000|2022-08-29 15:55:00|947.85|945.45|945.87|943.47|948.6|946.2|944.38|941.98|0
1661788800000|2022-08-29 16:00:00|945.37|942.97|937.93|935.53|946.11|943.71|937.81|935.41|0
1661789100000|2022-08-29 16:05:00|938.42|936.02|939.91|937.51|941.15|938.75|936.19|933.79|0
1661789400000|2022-08-29 16:10:00|940.16|937.76|940.66|938.26|943.38|940.98|937.18|934.78|0
1661789700000|2022-08-29 16:15:00|940.9|938.5|938.67|936.27|940.9|938.5|935.2|932.8|0
1661790000000|2022-08-29 16:20:00|938.92|936.52|941.65|939.25|942.14|939.74|937.43|935.03|0
1661790300000|2022-08-29 16:25:00|941.4|939|940.9|938.5|942.89|940.49|938.92|936.52|0
1661790600000|2022-08-29 16:30:00|941.15|938.75|946.86|944.46|947.6|945.2|941.15|938.75|0
1661790900000|2022-08-29 16:35:00|947.35|944.95|944.87|942.47|948.35|945.95|944.13|941.73|0
1661791200000|2022-08-29 16:40:00|945.12|942.72|940.65|938.25|945.12|942.72|940.41|938.01|0
1661791500000|2022-08-29 16:45:00|940.16|937.76|932.22|929.82|941.89|939.49|931.73|929.33|0
1661791800000|2022-08-29 16:50:00|931.97|929.57|928.43|926.03|932.97|930.57|926.69|924.29|0
1661792100000|2022-08-29 16:55:00|928.67|926.27|933.14|930.74|933.64|931.24|928.67|926.27|0
1661792400000|2022-08-29 17:00:00|932.89|930.49|932.15|929.75|932.89|930.49|928.18|925.78|0
1661792700000|2022-08-29 17:05:00|931.65|929.25|929.91|927.51|932.15|929.75|927.68|925.28|0
1661793000000|2022-08-29 17:10:00|929.67|927.27|931.9|929.5|934.38|931.98|928.67|926.27|0
1661793300000|2022-08-29 17:15:00|932.39|929.99|938.6|936.2|940.58|938.18|932.15|929.75|0
1661793600000|2022-08-29 17:20:00|938.35|935.95|939.09|936.69|940.46|938.06|936.12|933.72|0
1661793900000|2022-08-29 17:25:00|938.85|936.45|934.88|932.48|940.34|937.94|934.63|932.23|0
1661794200000|2022-08-29 17:30:00|934.63|932.23|930.41|928.01|935.87|933.47|930.41|928.01|0
1661794500000|2022-08-29 17:35:00|930.66|928.26|930.91|928.51|931.9|929.5|928.67|926.27|0
1661794800000|2022-08-29 17:40:00|931.15|928.75|924.46|922.06|932.64|930.24|923.71|921.31|0
1661795100000|2022-08-29 17:45:00|923.96|921.56|930.66|928.26|930.9|928.5|921.23|918.83|0
1661795400000|2022-08-29 17:50:00|931.15|928.75|930.66|928.26|931.4|929|928.18|925.78|0
1661795700000|2022-08-29 17:55:00|930.41|928.01|928.58|926.18|931.15|928.75|927.09|924.69|0
1661796000000|2022-08-29 18:00:00|928.33|925.93|933.05|930.65|933.3|930.9|928.08|925.68|0
1661796300000|2022-08-29 18:05:00|932.8|930.4|933.05|930.65|934.04|931.64|929.82|927.42|0
1661796600000|2022-08-29 18:10:00|934.04|931.64|936.28|933.88|936.77|934.37|931.81|929.41|0
1661796900000|2022-08-29 18:15:00|936.77|934.37|940.25|937.85|941|938.6|936.28|933.88|0
1661797200000|2022-08-29 18:20:00|940|937.6|939.75|937.35|941.74|939.34|939.26|936.86|0
1661797500000|2022-08-29 18:25:00|939.39|936.99|939.01|936.61|939.39|936.99|935.78|933.38|0
1661797800000|2022-08-29 18:30:00|938.76|936.36|933.82|931.42|939.01|936.61|933.57|931.17|0
1661798100000|2022-08-29 18:35:00|933.57|931.17|932.33|929.93|933.57|931.17|929.84|927.44|0
1661798400000|2022-08-29 18:40:00|932.08|929.68|930.09|927.69|932.33|929.93|929.6|927.2|0
1661798700000|2022-08-29 18:45:00|930.34|927.94|932.33|929.93|933.07|930.67|930.09|927.69|0
1661799000000|2022-08-29 18:50:00|933.07|930.67|936.05|933.65|936.55|934.15|932.33|929.93|0
1661799300000|2022-08-29 18:55:00|935.55|933.15|933.07|930.67|942.51|940.11|932.33|929.93|0
1661799600000|2022-08-29 19:00:00|933.57|931.17|927.86|925.46|933.57|931.17|923.39|920.99|0
1661799900000|2022-08-29 19:05:00|928.6|926.2|931.08|928.68|934.06|931.66|927.86|925.46|0
1661800200000|2022-08-29 19:10:00|930.59|928.19|927.43|925.03|933.82|931.42|926.44|924.04|0
1661800500000|2022-08-29 19:15:00|927.68|925.28|931.15|928.75|931.89|929.49|925.44|923.04|0
1661800800000|2022-08-29 19:20:00|931.64|929.24|932.14|929.74|933.88|931.48|931.15|928.75|0
1661801100000|2022-08-29 19:25:00|932.39|929.99|937.35|934.95|938.1|935.7|932.39|929.99|0
1661801400000|2022-08-29 19:30:00|937.6|935.2|936.36|933.96|940.58|938.18|934.62|932.22|0
1661801700000|2022-08-29 19:35:00|935.86|933.46|933.13|930.73|936.86|934.46|932.88|930.48|0
1661802000000|2022-08-29 19:40:00|933.38|930.98|933.38|930.98|936.61|934.21|931.64|929.24|0
1661802300000|2022-08-29 19:45:00|934.13|931.73|939.34|936.94|941.32|938.92|934.13|931.73|0
1661802600000|2022-08-29 19:50:00|941.57|939.17|945.79|943.39|947.78|945.38|939.34|936.94|0
1661802900000|2022-08-29 19:55:00|946.79|944.39|952.75|950.35|954.48|952.08|945.79|943.39|0
1661803200000|2022-08-29 20:00:00|952.38|949.98|951.42|949.02|953.62|951.22|949.85|947.45|0
1661803500000|2022-08-29 20:05:00|951.17|948.77|954.15|951.75|954.15|951.75|951.17|948.77|0
1661803800000|2022-08-29 20:10:00|953.9|951.5|953.16|950.76|953.9|951.5|952.16|949.76|0
1661804100000|2022-08-29 20:15:00|953.61|950.81|953.85|951.05|954.6|951.8|952.86|950.06|0
1661804400000|2022-08-29 20:20:00|953.61|950.81|954.35|951.55|954.35|951.55|953.11|950.31|0
1661804700000|2022-08-29 20:25:00|954.6|951.8|954.35|951.55|954.6|951.8|953.61|950.81|0
1661805000000|2022-08-29 20:30:00|954.1|951.3|953.6|950.8|954.6|951.8|953.6|950.8|0
1661805300000|2022-08-29 20:35:00|953.36|950.56|952.61|949.81|953.85|951.05|952.61|949.81|0
1661805600000|2022-08-29 20:40:00|952.86|950.06|951.12|948.32|953.11|950.31|950.87|948.07|0
1661805900000|2022-08-29 20:45:00|950.87|948.07|949.67|946.87|951.16|948.36|949.43|946.63|0
1661806200000|2022-08-29 20:50:00|949.43|946.63|949.67|946.87|949.92|947.12|949.18|946.38|0
1661806500000|2022-08-29 20:55:00|949.18|946.38|948.93|946.13|949.67|946.87|948.93|946.13|0
1661806800000|2022-08-29 21:00:00|949.15|946.35|949.41|946.61|949.62|946.82|949.04|946.24|0
1661807100000|2022-08-29 21:05:00|949.65|946.85|949.84|947.04|949.91|947.11|949.54|946.74|0
1661807400000|2022-08-29 21:10:00|949.91|947.11|949.98|947.18|949.98|947.18|949.62|946.82|0
1661807700000|2022-08-29 21:15:00|949.95|947.15|950.02|947.22|950.13|947.33|949.84|947.04|0
1661808000000|2022-08-29 21:20:00|949.95|947.15|949.51|946.71|949.95|947.15|949.51|946.71|0
1661808300000|2022-08-29 21:25:00|949.41|946.61|949.54|946.74|949.69|946.89|949.41|946.61|0
1661808600000|2022-08-29 21:30:00|949.47|946.67|949.54|946.74|949.73|946.93|949.47|946.67|0
1661808900000|2022-08-29 21:35:00|949.51|946.71|949.51|946.71|949.62|946.82|949.51|946.71|0
1661809200000|2022-08-29 21:40:00|949.54|946.74|949.69|946.89|949.91|947.11|949.3|946.5|0
1661809500000|2022-08-29 21:45:00|949.62|946.82|950.06|947.26|950.06|947.26|949.58|946.78|0
1661809800000|2022-08-29 21:50:00|950.2|947.4|949.87|947.07|950.2|947.4|949.84|947.04|0
1661810100000|2022-08-29 21:55:00|949.91|947.11|949.69|946.89|950.06|947.26|949.47|946.67|0
1661810400000|2022-08-29 22:00:00|948.93|946.13|947.81|945.01|949.54|946.74|947.81|945.01|0
1661810700000|2022-08-29 22:05:00|947.56|944.76|948.43|945.63|949.05|946.25|947.06|944.26|0
1661811000000|2022-08-29 22:10:00|948.3|945.5|948.8|946|949.05|946.25|947.31|944.51|0
1661811300000|2022-08-29 22:15:00|948.55|945.75|948.3|945.5|948.55|945.75|947.81|945.01|0
1661811600000|2022-08-29 22:20:00|949.29|946.49|949.05|946.25|950.04|947.24|948.55|945.75|0
1661811900000|2022-08-29 22:25:00|949.18|946.38|950.54|947.74|950.54|947.74|948.3|945.5|0
1661812200000|2022-08-29 22:30:00|950.04|947.24|949.79|946.99|950.78|947.98|949.54|946.74|0
1661812500000|2022-08-29 22:35:00|950.04|947.24|950.04|947.24|950.29|947.49|949.79|946.99|0
1661812800000|2022-08-29 22:40:00|949.79|946.99|949.79|946.99|950.04|947.24|949.79|946.99|0
1661813100000|2022-08-29 22:45:00|950.04|947.24|950.04|947.24|950.04|947.24|949.54|946.74|0
1661813400000|2022-08-29 22:50:00|950.29|947.49|950.29|947.49|950.54|947.74|949.79|946.99|0
1661813700000|2022-08-29 22:55:00|950.54|947.74|950.04|947.24|950.54|947.74|950.04|947.24|0
1661814000000|2022-08-29 23:00:00|949.79|946.99|950.04|947.24|950.04|947.24|949.29|946.49|0
1661814300000|2022-08-29 23:05:00|950.29|947.49|951.53|948.73|952.52|949.72|950.29|947.49|0
1661814600000|2022-08-29 23:10:00|951.28|948.48|950.78|947.98|951.78|948.98|950.53|947.73|0
1661814900000|2022-08-29 23:15:00|951.03|948.23|950.29|947.49|951.03|948.23|949.79|946.99|0
1661815200000|2022-08-29 23:20:00|950.04|947.24|948.8|946|950.04|947.24|948.8|946|0
1661815500000|2022-08-29 23:25:00|948.3|945.5|948.3|945.5|948.55|945.75|947.8|945|0
1661815800000|2022-08-29 23:30:00|948.18|945.38|948.3|945.5|949.29|946.49|947.8|945|0
1661816100000|2022-08-29 23:35:00|948.05|945.25|947.56|944.76|948.3|945.5|947.06|944.26|0
1661816400000|2022-08-29 23:40:00|947.31|944.51|944.08|941.28|947.31|944.51|943.83|941.03|0
1661816700000|2022-08-29 23:45:00|944.33|941.53|943.83|941.03|944.33|941.53|941.6|938.8|0
1661817000000|2022-08-29 23:50:00|943.58|940.78|944.58|941.78|944.83|942.03|942.84|940.04|0
1661817300000|2022-08-29 23:55:00|944.33|941.53|943.34|940.54|944.33|941.53|942.1|939.3|0
1661817600000|2022-08-30 00:00:00|943.09|940.29|947.31|944.51|947.8|945|942.1|939.3|0
1661817900000|2022-08-30 00:05:00|947.06|944.26|946.07|943.27|947.06|944.26|943.83|941.03|0
1661818200000|2022-08-30 00:10:00|945.82|943.02|948.3|945.5|948.55|945.75|944.83|942.03|0
1661818500000|2022-08-30 00:15:00|948.05|945.25|951.28|948.48|951.28|948.48|945.82|943.02|0
1661818800000|2022-08-30 00:20:00|951.03|948.23|951.53|948.73|953.26|950.46|951.03|948.23|0
1661819100000|2022-08-30 00:25:00|952.02|949.22|951.53|948.73|952.52|949.72|950.78|947.98|0
1661819400000|2022-08-30 00:30:00|951.77|948.97|953.76|950.96|954.26|951.46|950.78|947.98|0
1661819700000|2022-08-30 00:35:00|954.01|951.21|956.49|953.69|957.49|954.69|954.01|951.21|0
1661820000000|2022-08-30 00:40:00|956.74|953.94|954.75|951.95|956.99|954.19|954.39|951.59|0
1661820300000|2022-08-30 00:45:00|954.51|951.71|952.52|949.72|954.75|951.95|951.53|948.73|0
1661820600000|2022-08-30 00:50:00|952.27|949.47|951.03|948.23|952.52|949.72|950.53|947.73|0
1661820900000|2022-08-30 00:55:00|950.78|947.98|950.53|947.73|951.77|948.97|950.04|947.24|0
1661821200000|2022-08-30 01:00:00|950.78|947.98|950.78|947.98|951.28|948.48|950.17|947.37|0
1661821500000|2022-08-30 01:05:00|950.53|947.73|947.31|944.51|950.53|947.73|947.31|944.51|0
1661821800000|2022-08-30 01:10:00|947.55|944.75|947.31|944.51|948.3|945.5|946.56|943.76|0
1661822100000|2022-08-30 01:15:00|947.19|944.39|945.32|942.52|947.55|944.75|944.82|942.02|0
1661822400000|2022-08-30 01:20:00|945.2|942.4|944.33|941.53|945.32|942.52|943.33|940.53|0
1661822700000|2022-08-30 01:25:00|944.08|941.28|945.07|942.27|946.06|943.26|943.83|941.03|0
1661823000000|2022-08-30 01:30:00|945.57|942.77|946.81|944.01|947.8|945|945.32|942.52|0
1661823300000|2022-08-30 01:35:00|946.94|944.14|947.06|944.26|947.06|944.26|945.82|943.02|0
1661823600000|2022-08-30 01:40:00|946.81|944.01|949.79|946.99|950.53|947.73|946.56|943.76|0
1661823900000|2022-08-30 01:45:00|949.92|947.12|952.27|949.47|952.27|949.47|949.54|946.74|0
1661824200000|2022-08-30 01:50:00|952.02|949.22|953.01|950.21|955.25|952.45|952.02|949.22|0
1661824500000|2022-08-30 01:55:00|952.77|949.97|953.51|950.71|954.01|951.21|952.02|949.22|0
1661824800000|2022-08-30 02:00:00|953.76|950.96|956.12|953.32|956.74|953.94|953.01|950.21|0
1661825100000|2022-08-30 02:05:00|956.24|953.44|954.26|951.46|956.49|953.69|954.01|951.21|0
1661825400000|2022-08-30 02:10:00|954.14|951.34|953.76|950.96|954.75|951.95|952.77|949.97|0
1661825700000|2022-08-30 02:15:00|954.01|951.21|953.26|950.46|957.24|954.44|953.26|950.46|0
1661826000000|2022-08-30 02:20:00|953.01|950.21|951.03|948.23|953.51|950.71|951.03|948.23|0
1661826300000|2022-08-30 02:25:00|951.28|948.48|951.77|948.97|952.77|949.97|951.03|948.23|0
1661826600000|2022-08-30 02:30:00|951.9|949.1|951.77|948.97|953.26|950.46|951.28|948.48|0
1661826900000|2022-08-30 02:35:00|951.52|948.72|950.16|947.36|952.02|949.22|949.79|946.99|0
1661827200000|2022-08-30 02:40:00|949.79|946.99|950.53|947.73|951.03|948.23|949.29|946.49|0
1661827500000|2022-08-30 02:45:00|951.16|948.36|949.29|946.49|951.77|948.97|949.29|946.49|0
1661827800000|2022-08-30 02:50:00|949.04|946.24|948.3|945.5|949.79|946.99|947.8|945|0
1661828100000|2022-08-30 02:55:00|948.05|945.25|948.3|945.5|949.04|946.24|947.55|944.75|0
1661828400000|2022-08-30 03:00:00|948.54|945.74|948.79|945.99|949.29|946.49|948.54|945.74|0
1661828700000|2022-08-30 03:05:00|949.04|946.24|949.54|946.74|950.28|947.48|949.04|946.24|0
1661829000000|2022-08-30 03:10:00|949.79|946.99|950.53|947.73|950.53|947.73|949.29|946.49|0
1661829300000|2022-08-30 03:15:00|950.78|947.98|950.78|947.98|951.27|948.47|949.54|946.74|0
1661829600000|2022-08-30 03:20:00|950.53|947.73|948.05|945.25|950.53|947.73|947.55|944.75|0
1661829900000|2022-08-30 03:25:00|947.8|945|947.3|944.5|948.54|945.74|947.3|944.5|0
1661830200000|2022-08-30 03:30:00|947.05|944.25|948.05|945.25|948.3|945.5|946.94|944.14|0
1661830500000|2022-08-30 03:35:00|947.93|945.13|946.93|944.13|947.93|945.13|945.56|942.76|0
1661830800000|2022-08-30 03:40:00|946.81|944.01|944.57|941.77|946.81|944.01|943.58|940.78|0
1661831100000|2022-08-30 03:45:00|944.32|941.52|944.82|942.02|945.07|942.27|944.08|941.28|0
1661831400000|2022-08-30 03:50:00|945.07|942.27|944.08|941.28|945.56|942.76|944.08|941.28|0
1661831700000|2022-08-30 03:55:00|943.83|941.03|943.33|940.53|944.57|941.77|943.33|940.53|0
1661832000000|2022-08-30 04:00:00|943.58|940.78|943.58|940.78|944.08|941.28|942.96|940.16|0
1661832300000|2022-08-30 04:05:00|943.83|941.03|944.2|941.4|944.32|941.52|943.83|941.03|0
1661832600000|2022-08-30 04:10:00|944.32|941.52|943.83|941.03|944.45|941.65|943.33|940.53|0
1661832900000|2022-08-30 04:15:00|944.08|941.28|940.6|937.8|944.32|941.52|940.6|937.8|0
1661833200000|2022-08-30 04:20:00|940.85|938.05|940.1|937.3|940.85|938.05|938.12|935.32|0
1661833500000|2022-08-30 04:25:00|939.86|937.06|939.11|936.31|940.1|937.3|939.11|936.31|0
1661833800000|2022-08-30 04:30:00|939.36|936.56|937.5|934.7|939.36|936.56|937.26|934.46|0
1661834100000|2022-08-30 04:35:00|937.62|934.82|936.14|933.34|938.62|935.82|936.14|933.34|0
1661834400000|2022-08-30 04:40:00|936.38|933.58|938.37|935.57|938.37|935.57|936.14|933.34|0
1661834700000|2022-08-30 04:45:00|938.25|935.45|938.12|935.32|938.37|935.57|937.38|934.58|0
1661835000000|2022-08-30 04:50:00|938.25|935.45|939.86|937.06|939.86|937.06|938.25|935.45|0
1661835300000|2022-08-30 04:55:00|939.99|937.19|939.36|936.56|940.23|937.43|939.11|936.31|0
1661835600000|2022-08-30 05:00:00|939.11|936.31|941.34|938.54|941.34|938.54|938.86|936.06|0
1661835900000|2022-08-30 05:05:00|941.1|938.3|939.61|936.81|941.34|938.54|939.61|936.81|0
1661836200000|2022-08-30 05:10:00|939.49|936.69|938.37|935.57|940.6|937.8|938.37|935.57|0
1661836500000|2022-08-30 05:15:00|938.12|935.32|940.1|937.3|940.85|938.05|938.12|935.32|0
1661836800000|2022-08-30 05:20:00|940.35|937.55|940.35|937.55|941.59|938.79|939.36|936.56|0
1661837100000|2022-08-30 05:25:00|940.6|937.8|942.47|939.67|942.83|940.03|940.6|937.8|0
1661837400000|2022-08-30 05:30:00|942.58|939.78|941.22|938.42|942.83|940.03|941.1|938.3|0
1661837700000|2022-08-30 05:35:00|941.34|938.54|941.1|938.3|942.09|939.29|940.6|937.8|0
1661838000000|2022-08-30 05:40:00|940.85|938.05|941.59|938.79|942.34|939.54|940.1|937.3|0
1661838300000|2022-08-30 05:45:00|941.34|938.54|942.58|939.78|942.58|939.78|941.34|938.54|0
1661838600000|2022-08-30 05:50:00|942.71|939.91|942.22|939.42|943.82|941.02|942.09|939.29|0
1661838900000|2022-08-30 05:55:00|942.09|939.29|940.1|937.3|942.09|939.29|939.85|937.05|0
1661839200000|2022-08-30 06:00:00|940.23|937.43|941.84|939.04|942.83|940.03|939.11|936.31|0
1661839500000|2022-08-30 06:05:00|942.09|939.29|943.21|940.41|943.33|940.53|940.6|937.8|0
1661839800000|2022-08-30 06:10:00|942.83|940.03|942.96|940.16|944.45|941.65|941.84|939.04|0
1661840100000|2022-08-30 06:15:00|943.08|940.28|943.33|940.53|945.56|942.76|942.34|939.54|0
1661840400000|2022-08-30 06:20:00|943.08|940.28|939.85|937.05|943.71|940.91|939.85|937.05|0
1661840700000|2022-08-30 06:25:00|939.98|937.18|940.85|938.05|941.84|939.04|939.98|937.18|0
1661841000000|2022-08-30 06:30:00|941.09|938.29|942.83|940.03|942.83|940.03|940.1|937.3|0
1661841300000|2022-08-30 06:35:00|943.08|940.28|943.33|940.53|944.82|942.02|942.33|939.53|0
1661841600000|2022-08-30 06:40:00|943.08|940.28|939.61|936.81|943.33|940.53|938.61|935.81|0
1661841900000|2022-08-30 06:45:00|939.85|937.05|941.59|938.79|942.09|939.29|938.86|936.06|0
1661842200000|2022-08-30 06:50:00|941.34|938.54|941.97|939.17|944.07|941.27|941.34|938.54|0
1661842500000|2022-08-30 06:55:00|941.59|938.79|939.61|936.81|941.59|938.79|938.12|935.32|0
1661842800000|2022-08-30 07:00:00|940.35|937.55|939.61|936.81|942.09|939.29|938.36|935.56|0
1661843100000|2022-08-30 07:05:00|939.78|937.38|936.68|934.28|942.38|939.98|935.44|933.04|0
1661843400000|2022-08-30 07:10:00|936.18|933.78|935.68|933.28|938.16|935.76|934.94|932.54|0
1661843700000|2022-08-30 07:15:00|935.44|933.04|931.84|929.44|936.68|934.28|930.48|928.08|0
1661844000000|2022-08-30 07:20:00|931.35|928.95|932.09|929.69|933.45|931.05|930.97|928.57|0
1661844300000|2022-08-30 07:25:00|931.96|929.56|932.59|930.19|934.2|931.8|931.22|928.82|0
1661844600000|2022-08-30 07:30:00|932.96|930.56|927.75|925.35|933.45|931.05|927.5|925.1|0
1661844900000|2022-08-30 07:35:00|927|924.6|927.25|924.85|928.74|926.34|926.14|923.74|0
1661845200000|2022-08-30 07:40:00|927.5|925.1|924.77|922.37|928|925.6|924.77|922.37|0
1661845500000|2022-08-30 07:45:00|924.53|922.13|922.54|920.14|927|924.6|922.54|920.14|0
1661845800000|2022-08-30 07:50:00|922.79|920.39|924.53|922.13|924.53|922.13|921.3|918.9|0
1661846100000|2022-08-30 07:55:00|924.28|921.88|926.51|924.11|927.5|925.1|924.28|921.88|0
1661846400000|2022-08-30 08:00:00|926.88|924.48|916.6|914.2|926.88|924.48|914.37|911.97|0
1661846700000|2022-08-30 08:05:00|916.97|914.57|914.74|912.34|917.09|914.69|914.12|911.72|0
1661847000000|2022-08-30 08:10:00|914.61|912.21|915.4|913|915.4|913|913.87|911.47|0
1661847300000|2022-08-30 08:15:00|915.15|912.75|912.23|909.83|915.15|912.75|912.23|909.83|0
1661847600000|2022-08-30 08:20:00|912.11|909.71|916.94|914.54|916.94|914.54|912.11|909.71|0
1661847900000|2022-08-30 08:25:00|917.19|914.79|914.96|912.56|917.19|914.79|914.46|912.06|0
1661848200000|2022-08-30 08:30:00|914.46|912.06|918.43|916.03|918.68|916.28|914.46|912.06|0
1661848500000|2022-08-30 08:35:00|918.18|915.78|918.93|916.53|919.42|917.02|917.93|915.53|0
1661848800000|2022-08-30 08:40:00|919.17|916.77|919.42|917.02|920.17|917.77|918.93|916.53|0
1661849100000|2022-08-30 08:45:00|919.67|917.27|919.67|917.27|920.17|917.77|918.68|916.28|0
1661849400000|2022-08-30 08:50:00|919.92|917.52|919.67|917.27|920.17|917.77|917.93|915.53|0
1661849700000|2022-08-30 08:55:00|919.17|916.77|919.41|917.01|919.92|917.52|918.93|916.53|0
1661850000000|2022-08-30 09:00:00|919.16|916.76|921.14|918.74|921.64|919.24|918.29|915.89|0
1661850300000|2022-08-30 09:05:00|920.89|918.49|922.38|919.98|922.38|919.98|920.89|918.49|0
1661850600000|2022-08-30 09:10:00|922.13|919.73|922.13|919.73|922.88|920.48|921.39|918.99|0
1661850900000|2022-08-30 09:15:00|921.89|919.49|923.62|921.22|924.62|922.22|921.39|918.99|0
1661851200000|2022-08-30 09:20:00|923.87|921.47|920.89|918.49|924.12|921.72|920.4|918|0
1661851500000|2022-08-30 09:25:00|920.65|918.25|921.02|918.62|922.02|919.62|920.15|917.75|0
1661851800000|2022-08-30 09:30:00|920.89|918.49|916.18|913.78|921.39|918.99|915.68|913.28|0
1661852100000|2022-08-30 09:35:00|915.93|913.53|916.18|913.78|916.92|914.52|915.44|913.04|0
1661852400000|2022-08-30 09:40:00|916.06|913.66|917.17|914.77|917.67|915.27|915.93|913.53|0
1661852700000|2022-08-30 09:45:00|917.3|914.9|919.16|916.76|919.9|917.5|917.17|914.77|0
1661853000000|2022-08-30 09:50:00|919.29|916.89|916.68|914.28|919.65|917.25|916.68|914.28|0
1661853300000|2022-08-30 09:55:00|916.43|914.03|917.67|915.27|918.16|915.76|916.31|913.91|0
1661853600000|2022-08-30 10:00:00|917.92|915.52|917.92|915.52|919.4|917|917.17|914.77|0
1661853900000|2022-08-30 10:05:00|918.16|915.76|914.44|912.04|918.16|915.76|913.7|911.3|0
1661854200000|2022-08-30 10:10:00|914.69|912.29|915.93|913.53|916.92|914.52|913.95|911.55|0
1661854500000|2022-08-30 10:15:00|916.18|913.78|918.16|915.76|918.41|916.01|916.18|913.78|0
1661854800000|2022-08-30 10:20:00|917.92|915.52|918.91|916.51|919.16|916.76|916.92|914.52|0
1661855100000|2022-08-30 10:25:00|919.16|916.76|917.17|914.77|919.16|916.76|917.17|914.77|0
1661855400000|2022-08-30 10:30:00|916.92|914.52|916.68|914.28|918.04|915.64|915.93|913.53|0
1661855700000|2022-08-30 10:35:00|916.92|914.52|918.66|916.26|918.91|916.51|916.68|914.28|0
1661856000000|2022-08-30 10:40:00|918.79|916.39|919.16|916.76|919.4|917|918.41|916.01|0
1661856300000|2022-08-30 10:45:00|919.28|916.88|919.9|917.5|920.4|918|918.91|916.51|0
1661856600000|2022-08-30 10:50:00|919.65|917.25|919.16|916.76|920.4|918|918.66|916.26|0
1661856900000|2022-08-30 10:55:00|919.4|917|921.64|919.24|921.88|919.48|918.91|916.51|0
1661857200000|2022-08-30 11:00:00|921.39|918.99|919.04|916.64|921.88|919.48|918.91|916.51|0
1661857500000|2022-08-30 11:05:00|919.15|916.75|921.39|918.99|921.64|919.24|918.66|916.26|0
1661857800000|2022-08-30 11:10:00|921.27|918.87|921.14|918.74|922.63|920.23|920.15|917.75|0
1661858100000|2022-08-30 11:15:00|921.27|918.87|920.15|917.75|921.39|918.99|919.65|917.25|0
1661858400000|2022-08-30 11:20:00|919.9|917.5|922.63|920.23|922.88|920.48|919.9|917.5|0
1661858700000|2022-08-30 11:25:00|922.88|920.48|922.63|920.23|924.61|922.21|922.26|919.86|0
1661859000000|2022-08-30 11:30:00|922.88|920.48|922.63|920.23|923.37|920.97|921.76|919.36|0
1661859300000|2022-08-30 11:35:00|922.88|920.48|924.12|921.72|924.12|921.72|921.88|919.48|0
1661859600000|2022-08-30 11:40:00|923.87|921.47|922.63|920.23|924.12|921.72|922.63|920.23|0
1661859900000|2022-08-30 11:45:00|922.38|919.98|922.88|920.48|923.37|920.97|920.64|918.24|0
1661860200000|2022-08-30 11:50:00|923.12|920.72|926.85|924.45|927.84|925.44|923.12|920.72|0
1661860500000|2022-08-30 11:55:00|926.97|924.57|926.85|924.45|928.83|926.43|926.48|924.08|0
1661860800000|2022-08-30 12:00:00|926.1|923.7|922.63|920.23|926.85|924.45|922.63|920.23|0
1661861100000|2022-08-30 12:05:00|922.38|919.98|925.6|923.2|925.6|923.2|922.13|919.73|0
1661861400000|2022-08-30 12:10:00|925.85|923.45|924.36|921.96|926.1|923.7|923.62|921.22|0
1661861700000|2022-08-30 12:15:00|924.12|921.72|927.09|924.69|927.34|924.94|922.87|920.47|0
1661862000000|2022-08-30 12:20:00|926.85|924.45|929.82|927.42|930.82|928.42|926.85|924.45|0
1661862300000|2022-08-30 12:25:00|929.58|927.18|931.31|928.91|932.8|930.4|929.08|926.68|0
1661862600000|2022-08-30 12:30:00|931.56|929.16|937.77|935.37|938.02|935.62|931.56|929.16|0
1661862900000|2022-08-30 12:35:00|937.52|935.12|934.29|931.89|937.77|935.37|933.55|931.15|0
1661863200000|2022-08-30 12:40:00|934.54|932.14|934.79|932.39|937.77|935.37|932.8|930.4|0
1661863500000|2022-08-30 12:45:00|934.54|932.14|936.03|933.63|936.28|933.88|932.55|930.15|0
1661863800000|2022-08-30 12:50:00|936.28|933.88|935.69|933.29|937.27|934.87|934.29|931.89|0
1661864100000|2022-08-30 12:55:00|935.32|932.92|938.74|936.34|938.74|936.34|934.69|932.29|0
1661864400000|2022-08-30 13:00:00|938.99|936.59|937.75|935.35|939.73|937.33|936.01|933.61|0
1661864700000|2022-08-30 13:05:00|937.5|935.1|940.47|938.07|941.47|939.07|937.25|934.85|0
1661865000000|2022-08-30 13:10:00|939.98|937.58|937.75|935.35|941.22|938.82|937.25|934.85|0
1661865300000|2022-08-30 13:15:00|937.5|935.1|941.71|939.31|942.46|940.06|937.5|935.1|0
1661865600000|2022-08-30 13:20:00|941.96|939.56|938.37|935.97|942.46|940.06|938.37|935.97|0
1661865900000|2022-08-30 13:25:00|939.23|936.83|940.97|938.57|941.71|939.31|938.24|935.84|0
1661866200000|2022-08-30 13:30:00|939.73|937.33|943.73|941.33|947.92|945.52|938.99|936.59|0
1661866500000|2022-08-30 13:35:00|942.99|940.59|944.19|941.79|948.16|945.76|941.01|938.61|0
1661866800000|2022-08-30 13:40:00|944.44|942.04|954.86|952.46|955.6|953.2|943.69|941.29|0
1661867100000|2022-08-30 13:45:00|955.11|952.71|953.36|950.48|960.81|957.93|952.62|949.74|0
1661867400000|2022-08-30 13:50:00|953.86|950.98|960.81|957.93|961.06|958.18|953.86|950.98|0
1661867700000|2022-08-30 13:55:00|960.31|957.43|961.93|959.05|964.29|961.41|958.08|955.2|0
1661868000000|2022-08-30 14:00:00|962.8|959.92|963.32|960.44|964.31|961.43|956.09|953.21|0
1661868300000|2022-08-30 14:05:00|963.07|960.19|974.49|971.61|978.47|975.59|962.82|959.94|0
1661868600000|2022-08-30 14:10:00|974.99|972.11|975.59|972.71|979.46|976.58|974.25|971.37|0
1661868900000|2022-08-30 14:15:00|976.08|973.2|976.03|973.15|979.26|976.38|975.05|972.17|0
1661869200000|2022-08-30 14:20:00|975.78|972.9|981.99|979.11|983.48|980.6|974.04|971.16|0
1661869500000|2022-08-30 14:25:00|981.74|978.86|978.26|975.38|982.49|979.61|975.28|972.4|0
1661869800000|2022-08-30 14:30:00|979.26|976.38|996.94|994.06|996.94|994.06|977.27|974.39|0
1661870100000|2022-08-30 14:35:00|997.19|994.31|998.48|995.6|1001.43|998.55|996.99|994.11|0
1661870400000|2022-08-30 14:40:00|997.99|995.11|1003.7|1000.82|1004.95|1002.07|997.99|995.11|0
1661870700000|2022-08-30 14:45:00|1003.45|1000.57|1014.45|1011.57|1015.94|1013.06|1003.45|1000.57|0
1661871000000|2022-08-30 14:50:00|1013.95|1011.07|1005.68|1002.8|1015.94|1013.06|1005.43|1002.55|0
1661871300000|2022-08-30 14:55:00|1005.93|1003.05|998.72|995.84|1006.68|1003.8|998.72|995.84|0
1661871600000|2022-08-30 15:00:00|995.99|993.11|994.45|991.57|999.74|996.86|991.27|988.39|0
1661871900000|2022-08-30 15:05:00|994.7|991.82|993.7|990.82|996.44|993.56|988.23|985.35|0
1661872200000|2022-08-30 15:10:00|994.2|991.32|998.42|995.54|1001.66|998.78|993.45|990.57|0
1661872500000|2022-08-30 15:15:00|998.92|996.04|987.98|985.1|1000.9|998.02|987.73|984.85|0
1661872800000|2022-08-30 15:20:00|988.23|985.35|993.21|990.33|995.43|992.55|987.48|984.6|0
1661873100000|2022-08-30 15:25:00|993.46|990.58|993.16|990.28|997.88|995|987.19|984.31|0
1661873400000|2022-08-30 15:30:00|992.91|990.03|985.45|982.57|996.14|993.26|984.46|981.58|0
1661873700000|2022-08-30 15:35:00|985.95|983.07|993.4|990.52|994.65|991.77|985.2|982.32|0
1661874000000|2022-08-30 15:40:00|994.65|991.77|991.66|988.78|997.38|994.5|989.92|987.04|0
1661874300000|2022-08-30 15:45:00|993.15|990.27|998.87|995.99|999.37|996.49|993.15|990.27|0
1661874600000|2022-08-30 15:50:00|998.62|995.74|991.66|988.78|999.62|996.74|990.42|987.54|0
1661874900000|2022-08-30 15:55:00|992.16|989.28|992.91|990.03|993.78|990.9|988.68|985.8|0
1661875200000|2022-08-30 16:00:00|993.15|990.27|991.17|988.29|994.89|992.01|986.94|984.06|0
1661875500000|2022-08-30 16:05:00|990.92|988.04|990.13|987.25|991.41|988.53|985.95|983.07|0
1661875800000|2022-08-30 16:10:00|990.63|987.75|986.9|984.02|993.86|990.98|986.65|983.77|0
1661876100000|2022-08-30 16:15:00|987.15|984.27|989.13|986.25|990.63|987.75|981.18|978.3|0
1661876400000|2022-08-30 16:20:00|990.38|987.5|992.14|989.26|993.13|990.25|988.89|986.01|0
1661876700000|2022-08-30 16:25:00|992.38|989.5|992.63|989.75|996.86|993.98|992.38|989.5|0
1661877000000|2022-08-30 16:30:00|992.88|990|1001.59|998.71|1001.59|998.71|992.38|989.5|0
1661877300000|2022-08-30 16:35:00|1001.83|998.95|996.61|993.73|1001.83|998.95|996.11|993.23|0
1661877600000|2022-08-30 16:40:00|996.86|993.98|1002.67|999.79|1003.15|1000.27|996.86|993.98|0
1661877900000|2022-08-30 16:45:00|1003.16|1000.28|1001.67|998.79|1005.9|1003.02|1000.68|997.8|0
1661878200000|2022-08-30 16:50:00|1001.18|998.3|998.69|995.81|1001.92|999.04|997.7|994.82|0
1661878500000|2022-08-30 16:55:00|998.19|995.31|1000.43|997.55|1000.43|997.55|996.7|993.82|0
1661878800000|2022-08-30 17:00:00|1000.68|997.8|1000.18|997.3|1001.92|999.04|997.94|995.06|0
1661879100000|2022-08-30 17:05:00|999.93|997.05|1003.16|1000.28|1004.16|1001.28|996.95|994.07|0
1661879400000|2022-08-30 17:10:00|1003.91|1001.03|1010.62|1007.74|1010.62|1007.74|1002.17|999.29|0
1661879700000|2022-08-30 17:15:00|1010.37|1007.49|1011.9|1009.02|1012.39|1009.51|1007.67|1004.79|0
1661880000000|2022-08-30 17:20:00|1011.65|1008.77|1013.39|1010.51|1014.63|1011.75|1010.65|1007.77|0
1661880300000|2022-08-30 17:25:00|1013.64|1010.76|1009.41|1006.53|1014.14|1011.26|1009.16|1006.28|0
1661880600000|2022-08-30 17:30:00|1008.66|1005.78|1009.16|1006.28|1010.65|1007.77|1004.94|1002.06|0
1661880900000|2022-08-30 17:35:00|1008.91|1006.03|1010.41|1007.53|1013.39|1010.51|1007.92|1005.04|0
1661881200000|2022-08-30 17:40:00|1010.65|1007.77|1018.61|1015.73|1018.86|1015.98|1009.16|1006.28|0
1661881500000|2022-08-30 17:45:00|1019.11|1016.23|1008.17|1005.29|1020.1|1017.22|1007.92|1005.04|0
1661881800000|2022-08-30 17:50:00|1008.91|1006.03|1004.69|1001.81|1009.91|1007.03|1002.58|999.7|0
1661882100000|2022-08-30 17:55:00|1004.44|1001.56|1006.43|1003.55|1007.17|1004.29|1002.7|999.82|0
1661882400000|2022-08-30 18:00:00|1006.18|1003.3|1002.45|999.57|1009.91|1007.03|1001.7|998.82|0
1661882700000|2022-08-30 18:05:00|1002.7|999.82|1004.85|1001.97|1005.35|1002.47|1000.87|997.99|0
1661883000000|2022-08-30 18:10:00|1004.6|1001.72|1002.86|999.98|1005.35|1002.47|1000.13|997.25|0
1661883300000|2022-08-30 18:15:00|1002.37|999.49|1004.11|1001.23|1004.36|1001.48|1000.13|997.25|0
1661883600000|2022-08-30 18:20:00|1003.86|1000.98|1003.86|1000.98|1007.34|1004.46|1001.62|998.74|0
1661883900000|2022-08-30 18:25:00|1002.86|999.98|1009.83|1006.95|1010.82|1007.94|1002.86|999.98|0
1661884200000|2022-08-30 18:30:00|1011.07|1008.19|1003.61|1000.73|1011.07|1008.19|1001.87|998.99|0
1661884500000|2022-08-30 18:35:00|1003.49|1000.61|1003.86|1000.98|1008.34|1005.46|1002.86|999.98|0
1661884800000|2022-08-30 18:40:00|1003.36|1000.48|1010.11|1007.23|1010.85|1007.97|1002.37|999.49|0
1661885100000|2022-08-30 18:45:00|1010.61|1007.73|1007.87|1004.99|1010.61|1007.73|1007.37|1004.49|0
1661885400000|2022-08-30 18:50:00|1007.62|1004.74|1008.62|1005.74|1010.61|1007.73|1006.38|1003.5|0
1661885700000|2022-08-30 18:55:00|1007.87|1004.99|1007.12|1004.24|1011.85|1008.97|1003.89|1001.01|0
1661886000000|2022-08-30 19:00:00|1008.12|1005.24|1001.4|998.52|1008.37|1005.49|995.44|992.56|0
1661886300000|2022-08-30 19:05:00|1000.91|998.03|992.7|989.82|1001.65|998.77|992.7|989.82|0
1661886600000|2022-08-30 19:10:00|992.46|989.58|990.72|987.84|993.2|990.32|986.74|983.86|0
1661886900000|2022-08-30 19:15:00|990.22|987.34|991.46|988.58|995.44|992.56|988.48|985.6|0
1661887200000|2022-08-30 19:20:00|991.71|988.83|990.4|987.52|996.37|993.49|989.9|987.02|0
1661887500000|2022-08-30 19:25:00|990.65|987.77|995.13|992.73|996.38|993.98|990.4|987.52|0
1661887800000|2022-08-30 19:30:00|994.88|992.48|1002.1|999.7|1005.58|1003.18|994.88|992.48|0
1661888100000|2022-08-30 19:35:00|1001.1|998.7|998.36|995.96|1002.1|999.7|997.62|995.22|0
1661888400000|2022-08-30 19:40:00|998.86|996.46|996.13|993.73|998.86|996.46|991.9|989.5|0
1661888700000|2022-08-30 19:45:00|996.37|993.97|1006.32|1003.92|1008.81|1006.41|995.63|993.23|0
1661889000000|2022-08-30 19:50:00|1004.83|1002.43|1005.82|1003.42|1009.06|1006.66|1000.6|998.2|0
1661889300000|2022-08-30 19:55:00|1004.58|1002.18|998.61|996.21|1005.82|1003.42|994.88|992.48|0
1661889600000|2022-08-30 20:00:00|997.86|995.46|998.11|995.71|998.86|996.46|994.63|992.23|0
1661889900000|2022-08-30 20:05:00|998.36|995.96|998.61|996.21|999.11|996.71|997.37|994.97|0
1661890200000|2022-08-30 20:10:00|998.86|996.46|994.88|992.48|998.86|996.46|992.39|989.99|0
1661890500000|2022-08-30 20:15:00|996.32|993.52|997.32|994.52|997.57|994.77|995.58|992.78|0
1661890800000|2022-08-30 20:20:00|997.07|994.27|998.06|995.26|998.31|995.51|997.07|994.27|0
1661891100000|2022-08-30 20:25:00|998.19|995.39|996.57|993.77|998.19|995.39|996.32|993.52|0
1661891400000|2022-08-30 20:30:00|996.32|993.52|995.08|992.28|996.57|993.77|995.08|992.28|0
1661891700000|2022-08-30 20:35:00|995.33|992.53|996.57|993.77|996.57|993.77|995.08|992.28|0
1661892000000|2022-08-30 20:40:00|996.32|993.52|997.79|994.99|997.79|994.99|995.3|992.5|0
1661892300000|2022-08-30 20:45:00|997.67|994.87|998.42|995.62|999.04|996.24|996.3|993.5|0
1661892600000|2022-08-30 20:50:00|998.29|995.49|998.42|995.62|1000.53|997.73|998.29|995.49|0
1661892900000|2022-08-30 20:55:00|998.29|995.49|998.17|995.37|998.79|995.99|997.54|994.74|0
1661893200000|2022-08-30 21:00:00|998.5|995.7|998.79|995.99|998.79|995.99|998.31|995.51|0
1661893500000|2022-08-30 21:05:00|998.75|995.95|999.44|996.64|999.44|996.64|998.42|995.62|0
1661893800000|2022-08-30 21:10:00|999.4|996.6|999.58|996.78|999.58|996.78|999.36|996.56|0
1661894100000|2022-08-30 21:15:00|999.18|996.38|999.08|996.28|999.18|996.38|998.94|996.14|0
1661894400000|2022-08-30 21:20:00|999.22|996.42|999.14|996.34|999.51|996.71|999.04|996.24|0
1661894700000|2022-08-30 21:25:00|999.18|996.38|998.86|996.06|999.18|996.38|998.79|995.99|0
1661895000000|2022-08-30 21:30:00|999.29|996.49|999.36|996.56|999.44|996.64|999.18|996.38|0
1661895300000|2022-08-30 21:35:00|999.44|996.64|999.55|996.75|999.55|996.75|999.33|996.53|0
1661895600000|2022-08-30 21:40:00|999.47|996.67|999.07|996.27|999.47|996.67|999.07|996.27|0
1661895900000|2022-08-30 21:45:00|999.04|996.24|999.29|996.49|999.33|996.53|998.94|996.14|0
1661896200000|2022-08-30 21:50:00|999.22|996.42|999.25|996.45|999.47|996.67|999.18|996.38|0
1661896500000|2022-08-30 21:55:00|998.97|996.17|998.79|995.99|999.22|996.42|998.75|995.95|0
1661896800000|2022-08-30 22:00:00|997.42|994.62|999.28|996.48|999.78|996.98|996.43|993.63|0
1661897100000|2022-08-30 22:05:00|999.03|996.23|1000.03|997.23|1000.78|997.98|998.67|995.87|0
1661897400000|2022-08-30 22:10:00|999.78|996.98|999.53|996.73|999.78|996.98|998.04|995.24|0
1661897700000|2022-08-30 22:15:00|999.78|996.98|999.66|996.86|1001.27|998.47|999.28|996.48|0
1661898000000|2022-08-30 22:20:00|999.53|996.73|1000.28|997.48|1001.02|998.22|999.53|996.73|0
1661898300000|2022-08-30 22:25:00|1000.53|997.73|1000.78|997.98|1001.02|998.22|999.78|996.98|0
1661898600000|2022-08-30 22:30:00|1000.66|997.86|998.79|995.99|1000.66|997.86|998.04|995.24|0
1661898900000|2022-08-30 22:35:00|998.54|995.74|997.54|994.74|999.78|996.98|997.29|994.49|0
1661899200000|2022-08-30 22:40:00|997.79|994.99|996.55|993.75|997.79|994.99|996.55|993.75|0
1661899500000|2022-08-30 22:45:00|996.8|994|996.55|993.75|997.54|994.74|996.05|993.25|0
1661899800000|2022-08-30 22:50:00|996.3|993.5|996.55|993.75|996.55|993.75|995.05|992.25|0
1661900100000|2022-08-30 22:55:00|996.68|993.88|996.05|993.25|997.29|994.49|995.55|992.75|0
1661900400000|2022-08-30 23:00:00|996.3|993.5|996.55|993.75|996.55|993.75|995.3|992.5|0
1661900700000|2022-08-30 23:05:00|996.3|993.5|997.04|994.24|997.29|994.49|996.3|993.5|0
1661901000000|2022-08-30 23:10:00|996.92|994.12|999.03|996.23|999.78|996.98|996.3|993.5|0
1661901300000|2022-08-30 23:15:00|998.91|996.11|999.03|996.23|999.28|996.48|998.04|995.24|0
1661901600000|2022-08-30 23:20:00|999.28|996.48|999.03|996.23|999.53|996.73|998.78|995.98|0
1661901900000|2022-08-30 23:25:00|998.78|995.98|998.91|996.11|1000.03|997.23|998.54|995.74|0
1661902200000|2022-08-30 23:30:00|998.78|995.98|1001.02|998.22|1002.27|999.47|998.78|995.98|0
1661902500000|2022-08-30 23:35:00|1001.52|998.72|1000.66|997.86|1001.77|998.97|999.78|996.98|0
1661902800000|2022-08-30 23:40:00|1000.77|997.97|999.78|996.98|1000.77|997.97|999.28|996.48|0
1661903100000|2022-08-30 23:45:00|999.53|996.73|999.76|996.96|1000.26|997.46|999.27|996.47|0
1661903400000|2022-08-30 23:50:00|999.52|996.72|999.76|996.96|1000.76|997.96|999.02|996.22|0
1661903700000|2022-08-30 23:55:00|1000.01|997.21|997.28|994.48|1000.01|997.21|997.03|994.23|0
1661904000000|2022-08-31 00:00:00|996.78|993.98|996.51|993.71|998.75|995.95|996.28|993.48|0
1661904300000|2022-08-31 00:05:00|996.76|993.96|991.79|988.99|997.64|994.84|991.79|988.99|0
1661904600000|2022-08-31 00:10:00|991.92|989.12|993.53|990.73|994.03|991.23|991.29|988.49|0
1661904900000|2022-08-31 00:15:00|993.28|990.48|993.78|990.98|995.02|992.22|993.28|990.48|0
1661905200000|2022-08-31 00:20:00|993.53|990.73|991.43|988.63|993.54|990.74|991.3|988.5|0
1661905500000|2022-08-31 00:25:00|991.55|988.75|991.55|988.75|992.54|989.74|990.55|987.75|0
1661905800000|2022-08-31 00:30:00|991.43|988.63|991.55|988.75|992.05|989.25|989.56|986.76|0
1661906100000|2022-08-31 00:35:00|991.8|989|991.3|988.5|993.29|990.49|991.3|988.5|0
1661906400000|2022-08-31 00:40:00|991.05|988.25|986.57|983.77|991.3|988.5|986.32|983.52|0
1661906700000|2022-08-31 00:45:00|986.82|984.02|986.32|983.52|987.07|984.27|985.08|982.28|0
1661907000000|2022-08-31 00:50:00|986.45|983.65|987.07|984.27|987.32|984.52|986.32|983.52|0
1661907300000|2022-08-31 00:55:00|987.32|984.52|986.82|984.02|987.57|984.77|986.57|983.77|0
1661907600000|2022-08-31 01:00:00|987.07|984.27|988.56|985.76|988.81|986.01|986.57|983.77|0
1661907900000|2022-08-31 01:05:00|988.81|986.01|987.82|985.02|989.56|986.76|987.32|984.52|0
1661908200000|2022-08-31 01:10:00|987.57|984.77|986.82|984.02|988.56|985.76|986.82|984.02|0
1661908500000|2022-08-31 01:15:00|987.07|984.27|987.32|984.52|989.06|986.26|987.07|984.27|0
1661908800000|2022-08-31 01:20:00|987.57|984.77|988.31|985.51|988.81|986.01|986.57|983.77|0
1661909100000|2022-08-31 01:25:00|988.19|985.39|987.57|984.77|988.31|985.51|986.82|984.02|0
1661909400000|2022-08-31 01:30:00|987.32|984.52|983.59|980.79|987.32|984.52|983.34|980.54|0
1661909700000|2022-08-31 01:35:00|983.84|981.04|984.09|981.29|984.58|981.78|983.09|980.29|0
1661910000000|2022-08-31 01:40:00|983.59|980.79|984.09|981.29|984.09|981.29|982.1|979.3|0
1661910300000|2022-08-31 01:45:00|983.84|981.04|985.08|982.28|985.58|982.78|983.84|981.04|0
1661910600000|2022-08-31 01:50:00|984.83|982.03|986.57|983.77|986.57|983.77|984.58|981.78|0
1661910900000|2022-08-31 01:55:00|986.32|983.52|986.07|983.27|986.57|983.77|985.08|982.28|0
1661911200000|2022-08-31 02:00:00|985.83|983.03|983.34|980.54|985.83|983.03|983.34|980.54|0
1661911500000|2022-08-31 02:05:00|983.47|980.67|984.09|981.29|984.83|982.03|983.09|980.29|0
1661911800000|2022-08-31 02:10:00|983.84|981.04|984.83|982.03|985.83|983.03|983.84|981.04|0
1661912100000|2022-08-31 02:15:00|984.33|981.53|983.59|980.79|985.33|982.53|983.34|980.54|0
1661912400000|2022-08-31 02:20:00|983.34|980.54|985.08|982.28|985.58|982.78|983.34|980.54|0
1661912700000|2022-08-31 02:25:00|985.33|982.53|984.08|981.28|985.58|982.78|983.59|980.79|0
1661913000000|2022-08-31 02:30:00|983.84|981.04|983.47|980.67|983.84|981.04|982.34|979.54|0
1661913300000|2022-08-31 02:35:00|983.59|980.79|980.36|977.56|984.08|981.28|979.36|976.56|0
1661913600000|2022-08-31 02:40:00|980.6|977.8|981.85|979.05|981.85|979.05|980.36|977.56|0
1661913900000|2022-08-31 02:45:00|981.6|978.8|981.35|978.55|981.85|979.05|980.73|977.93|0
1661914200000|2022-08-31 02:50:00|981.1|978.3|982.22|979.42|982.22|979.42|980.85|978.05|0
1661914500000|2022-08-31 02:55:00|982.34|979.54|982.34|979.54|983.09|980.29|981.6|978.8|0
1661914800000|2022-08-31 03:00:00|982.47|979.67|982.34|979.54|983.59|980.79|982.1|979.3|0
1661915100000|2022-08-31 03:05:00|982.1|979.3|982.1|979.3|982.59|979.79|981.6|978.8|0
1661915400000|2022-08-31 03:10:00|981.85|979.05|980.11|977.31|982.1|979.3|979.61|976.81|0
1661915700000|2022-08-31 03:15:00|980.35|977.55|981.1|978.3|981.35|978.55|980.11|977.31|0
1661916000000|2022-08-31 03:20:00|980.85|978.05|974.39|971.59|981.23|978.43|971.04|968.24|0
1661916300000|2022-08-31 03:25:00|973.89|971.09|974.14|971.34|976.01|973.21|973.89|971.09|0
1661916600000|2022-08-31 03:30:00|974.39|971.59|973.15|970.35|975.38|972.58|972.9|970.1|0
1661916900000|2022-08-31 03:35:00|972.9|970.1|973.15|970.35|973.64|970.84|971.65|968.85|0
1661917200000|2022-08-31 03:40:00|973.39|970.59|974.89|972.09|975.13|972.33|973.39|970.59|0
1661917500000|2022-08-31 03:45:00|974.64|971.84|975.38|972.58|975.63|972.83|974.39|971.59|0
1661917800000|2022-08-31 03:50:00|975.13|972.33|975.63|972.83|976.13|973.33|975.13|972.33|0
1661918100000|2022-08-31 03:55:00|975.88|973.08|974.89|972.09|976.13|973.33|974.89|972.09|0
1661918400000|2022-08-31 04:00:00|974.64|971.84|973.89|971.09|975.13|972.33|973.64|970.84|0
1661918700000|2022-08-31 04:05:00|973.64|970.84|974.64|971.84|974.88|972.08|973.64|970.84|0
1661919000000|2022-08-31 04:10:00|974.52|971.72|973.64|970.84|974.88|972.08|973.64|970.84|0
1661919300000|2022-08-31 04:15:00|973.39|970.59|973.64|970.84|973.64|970.84|973.39|970.59|0
1661919600000|2022-08-31 04:20:00|973.89|971.09|973.64|970.84|973.89|971.09|973.39|970.59|0
1661919900000|2022-08-31 04:25:00|973.39|970.59|974.88|972.08|974.88|972.08|973.39|970.59|0
1661920200000|2022-08-31 04:30:00|974.64|971.84|972.64|969.84|975.38|972.58|972.64|969.84|0
1661920500000|2022-08-31 04:35:00|972.14|969.34|969.9|967.1|972.14|969.34|967.17|964.37|0
1661920800000|2022-08-31 04:40:00|969.65|966.85|969.65|966.85|970.15|967.35|968.66|965.86|0
1661921100000|2022-08-31 04:45:00|969.9|967.1|971.15|968.35|971.27|968.47|969.9|967.1|0
1661921400000|2022-08-31 04:50:00|971.39|968.59|971.39|968.59|971.89|969.09|970.9|968.1|0
1661921700000|2022-08-31 04:55:00|971.64|968.84|971.64|968.84|972.39|969.59|971.14|968.34|0
1661922000000|2022-08-31 05:00:00|971.14|968.34|972.88|970.08|972.88|970.08|971.14|968.34|0
1661922300000|2022-08-31 05:05:00|973.13|970.33|973.15|970.35|974.39|971.59|972.41|969.61|0
1661922600000|2022-08-31 05:10:00|972.9|970.1|971.16|968.36|973.15|970.35|970.67|967.87|0
1661922900000|2022-08-31 05:15:00|970.91|968.11|971.16|968.36|971.66|968.86|970.17|967.37|0
1661923200000|2022-08-31 05:20:00|970.91|968.11|969.3|966.5|972.16|969.36|969.18|966.38|0
1661923500000|2022-08-31 05:25:00|969.42|966.62|971.04|968.24|971.16|968.36|967.44|964.64|0
1661923800000|2022-08-31 05:30:00|971.16|968.36|971.41|968.61|972.16|969.36|970.91|968.11|0
1661924100000|2022-08-31 05:35:00|971.54|968.74|972.04|969.24|972.41|969.61|971.54|968.74|0
1661924400000|2022-08-31 05:40:00|972.16|969.36|975.14|972.34|975.39|972.59|972.04|969.24|0
1661924700000|2022-08-31 05:45:00|975.39|972.59|976.63|973.83|977.38|974.58|974.89|972.09|0
1661925000000|2022-08-31 05:50:00|976.38|973.58|975.16|972.36|976.38|973.58|974.16|971.36|0
1661925300000|2022-08-31 05:55:00|974.91|972.11|972.67|969.87|975.41|972.61|972.67|969.87|0
1661925600000|2022-08-31 06:00:00|972.92|970.12|973.91|971.11|974.41|971.61|969.69|966.89|0
1661925900000|2022-08-31 06:05:00|973.67|970.87|970.44|967.64|973.67|970.87|970.19|967.39|0
1661926200000|2022-08-31 06:10:00|970.68|967.88|970.38|967.58|971.56|968.76|969.38|966.58|0
1661926500000|2022-08-31 06:15:00|971.25|968.45|976.1|973.3|976.1|973.3|971.12|968.32|0
1661926800000|2022-08-31 06:20:00|975.85|973.05|975.85|973.05|976.84|974.04|974.6|971.8|0
1661927100000|2022-08-31 06:25:00|976.1|973.3|975.85|973.05|976.59|973.79|975.1|972.3|0
1661927400000|2022-08-31 06:30:00|976.1|973.3|976.84|974.04|978.71|975.91|976.1|973.3|0
1661927700000|2022-08-31 06:35:00|977.22|974.42|975.85|973.05|978.08|975.28|975.85|973.05|0
1661928000000|2022-08-31 06:40:00|976.1|973.3|977.59|974.79|979.08|976.28|976.1|973.3|0
1661928300000|2022-08-31 06:45:00|977.34|974.54|976.1|973.3|977.59|974.79|975.1|972.3|0
1661928600000|2022-08-31 06:50:00|976.59|973.79|976.84|974.04|977.59|974.79|975.1|972.3|0
1661928900000|2022-08-31 06:55:00|976.59|973.79|975.85|973.05|977.34|974.54|975.6|972.8|0
1661929200000|2022-08-31 07:00:00|974.85|972.05|975.85|973.05|976.59|973.79|972.74|969.94|0
1661929500000|2022-08-31 07:05:00|975.4|973|978.38|975.98|980.87|978.47|974.28|971.88|0
1661929800000|2022-08-31 07:10:00|978.13|975.73|976.89|974.49|981.37|978.97|976.89|974.49|0
1661930100000|2022-08-31 07:15:00|977.27|974.87|974.4|972|977.27|974.87|974.15|971.75|0
1661930400000|2022-08-31 07:20:00|974.65|972.25|975.4|973|978.38|975.98|974.65|972.25|0
1661930700000|2022-08-31 07:25:00|975.15|972.75|979.38|976.98|980.87|978.47|975.15|972.75|0
1661931000000|2022-08-31 07:30:00|980.25|977.85|983.11|980.71|983.24|980.84|980.12|977.72|0
1661931300000|2022-08-31 07:35:00|982.99|980.59|983.35|980.95|986.59|984.19|981.36|978.96|0
1661931600000|2022-08-31 07:40:00|983.85|981.45|987.83|985.43|988.21|985.81|982.86|980.46|0
1661931900000|2022-08-31 07:45:00|988.33|985.93|990.2|987.8|991.56|989.16|988.08|985.68|0
1661932200000|2022-08-31 07:50:00|989.95|987.55|989.57|987.17|991.56|989.16|988.71|986.31|0
1661932500000|2022-08-31 07:55:00|989.82|987.42|989.95|987.55|990.2|987.8|986.34|983.94|0
1661932800000|2022-08-31 08:00:00|990.07|987.67|987.83|985.43|991.81|989.41|985.34|982.94|0
1661933100000|2022-08-31 08:05:00|988.08|985.68|991.07|988.67|991.31|988.91|987.58|985.18|0
1661933400000|2022-08-31 08:10:00|990.82|988.42|990.57|988.17|991.56|989.16|988.58|986.18|0
1661933700000|2022-08-31 08:15:00|991.31|988.91|988.08|985.68|992.31|989.91|987.58|985.18|0
1661934000000|2022-08-31 08:20:00|988.33|985.93|994.8|992.4|996.29|993.89|988.33|985.93|0
1661934300000|2022-08-31 08:25:00|995.05|992.65|995.13|992.73|998.11|995.71|994.3|991.9|0
1661934600000|2022-08-31 08:30:00|994.88|992.48|997.99|995.59|998.36|995.96|994.38|991.98|0
1661934900000|2022-08-31 08:35:00|998.11|995.71|994.76|992.36|998.86|996.46|994.13|991.73|0
1661935200000|2022-08-31 08:40:00|994.38|991.98|992.64|990.24|996.37|993.97|991.89|989.49|0
1661935500000|2022-08-31 08:45:00|992.39|989.99|989.16|986.76|992.39|989.99|987.91|985.51|0
1661935800000|2022-08-31 08:50:00|988.91|986.51|990.65|988.25|991.15|988.75|988.66|986.26|0
1661936100000|2022-08-31 08:55:00|990.4|988|993.63|991.23|994.38|991.98|989.41|987.01|0
1661936400000|2022-08-31 09:00:00|993.88|991.48|998.36|995.96|998.61|996.21|993.88|991.48|0
1661936700000|2022-08-31 09:05:00|998.74|996.34|1000.1|997.7|1000.85|998.45|997.24|994.84|0
1661937000000|2022-08-31 09:10:00|1000.23|997.83|1003.58|1001.18|1004.08|1001.68|999.1|996.7|0
1661937300000|2022-08-31 09:15:00|1003.33|1000.93|1001.09|998.69|1004.08|1001.68|999.1|996.7|0
1661937600000|2022-08-31 09:20:00|1000.85|998.45|999.85|997.45|1001.84|999.44|999.35|996.95|0
1661937900000|2022-08-31 09:25:00|1000.23|997.83|1003.58|1001.18|1003.83|1001.43|999.6|997.2|0
1661938200000|2022-08-31 09:30:00|1003.33|1000.93|1001.59|999.19|1004.08|1001.68|1000.97|998.57|0
1661938500000|2022-08-31 09:35:00|1001.84|999.44|1003.83|1001.43|1004.58|1002.18|999.6|997.2|0
1661938800000|2022-08-31 09:40:00|1004.08|1001.68|999.6|997.2|1004.33|1001.93|999.35|996.95|0
1661939100000|2022-08-31 09:45:00|999.35|996.95|1002.59|1000.19|1004.58|1002.18|998.61|996.21|0
1661939400000|2022-08-31 09:50:00|1002.09|999.69|999.1|996.7|1002.83|1000.43|998.61|996.21|0
1661939700000|2022-08-31 09:55:00|999.73|997.33|1001.59|999.19|1002.59|1000.19|999.73|997.33|0
1661940000000|2022-08-31 10:00:00|1001.34|998.94|1001.09|998.69|1004.08|1001.68|999.85|997.45|0
1661940300000|2022-08-31 10:05:00|1001.84|999.44|1000.35|997.95|1002.09|999.69|999.6|997.2|0
1661940600000|2022-08-31 10:10:00|1000.1|997.7|995.12|992.72|1000.1|997.7|994.88|992.48|0
1661940900000|2022-08-31 10:15:00|994.88|992.48|995.12|992.72|996.12|993.72|992.89|990.49|0
1661941200000|2022-08-31 10:20:00|994.63|992.23|990.4|988|995.37|992.97|990.4|988|0
1661941500000|2022-08-31 10:25:00|990.65|988.25|991.14|988.74|991.89|989.49|989.4|987|0
1661941800000|2022-08-31 10:30:00|990.9|988.5|995.87|993.47|996.37|993.97|990.9|988.5|0
1661942100000|2022-08-31 10:35:00|995.62|993.22|989.4|987|995.87|993.47|989.16|986.76|0
1661942400000|2022-08-31 10:40:00|989.16|986.76|988.41|986.01|990.65|988.25|987.91|985.51|0
1661942700000|2022-08-31 10:45:00|988.66|986.26|985.92|983.52|990.65|988.25|985.92|983.52|0
1661943000000|2022-08-31 10:50:00|986.17|983.77|982.08|979.68|986.92|984.52|981.2|978.8|0
1661943300000|2022-08-31 10:55:00|981.7|979.3|988.16|985.76|988.16|985.76|981.7|979.3|0
1661943600000|2022-08-31 11:00:00|987.66|985.26|984.68|982.28|988.66|986.26|983.93|981.53|0
1661943900000|2022-08-31 11:05:00|984.93|982.53|988.16|985.76|988.41|986.01|984.43|982.03|0
1661944200000|2022-08-31 11:10:00|988.41|986.01|988.41|986.01|990.15|987.75|986.67|984.27|0
1661944500000|2022-08-31 11:15:00|988.66|986.26|983.19|980.79|989.9|987.5|982.94|980.54|0
1661944800000|2022-08-31 11:20:00|983.07|980.67|984.18|981.78|985.18|982.78|981.95|979.55|0
1661945100000|2022-08-31 11:25:00|983.93|981.53|987.41|985.01|987.91|985.51|983.44|981.04|0
1661945400000|2022-08-31 11:30:00|986.92|984.52|989.4|987|989.65|987.25|985.56|983.16|0
1661945700000|2022-08-31 11:35:00|989.15|986.75|991.64|989.24|991.64|989.24|987.17|984.77|0
1661946000000|2022-08-31 11:40:00|991.14|988.74|990.4|988|991.39|988.99|989.15|986.75|0
1661946300000|2022-08-31 11:45:00|990.15|987.75|992.14|989.74|992.88|990.48|989.9|987.5|0
1661946600000|2022-08-31 11:50:00|991.89|989.49|989.9|987.5|993.13|990.73|989.15|986.75|0
1661946900000|2022-08-31 11:55:00|990.15|987.75|986.92|984.52|990.15|987.75|986.55|984.15|0
1661947200000|2022-08-31 12:00:00|987.41|985.01|982.69|980.29|989.65|987.25|982.69|980.29|0
1661947500000|2022-08-31 12:05:00|982.44|980.04|983.44|981.04|984.68|982.28|981.2|978.8|0
1661947800000|2022-08-31 12:10:00|983.57|981.17|984.43|982.03|984.68|982.28|981.95|979.55|0
1661948100000|2022-08-31 12:15:00|984.56|982.16|979.71|977.31|984.56|982.16|977.97|975.57|0
1661948400000|2022-08-31 12:20:00|979.34|976.94|985.18|982.78|985.18|982.78|978.71|976.31|0
1661948700000|2022-08-31 12:25:00|984.93|982.53|982.69|980.29|985.55|983.15|981.7|979.3|0
1661949000000|2022-08-31 12:30:00|982.19|979.79|986.92|984.52|987.66|985.26|982.19|979.79|0
1661949300000|2022-08-31 12:35:00|987.16|984.76|984.93|982.53|987.66|985.26|982.94|980.54|0
1661949600000|2022-08-31 12:40:00|985.18|982.78|986.42|984.02|988.66|986.26|983.68|981.28|0
1661949900000|2022-08-31 12:45:00|985.67|983.27|980.7|978.3|987.16|984.76|980.7|978.3|0
1661950200000|2022-08-31 12:50:00|980.45|978.05|979.71|977.31|980.95|978.55|977.97|975.57|0
1661950500000|2022-08-31 12:55:00|978.84|976.44|980.7|978.3|981.45|979.05|978.47|976.07|0
1661950800000|2022-08-31 13:00:00|980.45|978.05|979.21|976.81|981.45|979.05|978.22|975.82|0
1661951100000|2022-08-31 13:05:00|978.96|976.56|977.72|975.32|980.45|978.05|977.22|974.82|0
1661951400000|2022-08-31 13:10:00|977.97|975.57|976.66|974.26|977.97|975.57|972.43|970.03|0
1661951700000|2022-08-31 13:15:00|976.91|974.51|975.66|973.26|980.64|978.24|974.92|972.52|0
1661952000000|2022-08-31 13:20:00|975.17|972.77|975.17|972.77|976.16|973.76|972.93|970.53|0
1661952300000|2022-08-31 13:25:00|976.16|973.76|980.64|978.24|980.89|978.49|975.91|973.51|0
1661952600000|2022-08-31 13:30:00|981.13|978.73|992.83|990.43|993.58|991.18|980.64|978.24|0
1661952900000|2022-08-31 13:35:00|994.07|991.67|989.6|987.2|997.81|995.41|988.1|985.7|0
1661953200000|2022-08-31 13:40:00|989.1|986.7|971.69|969.29|989.1|986.7|971.69|969.29|0
1661953500000|2022-08-31 13:45:00|973.93|971.53|972.94|970.54|978.65|976.25|968.21|965.81|0
1661953800000|2022-08-31 13:50:00|974.18|971.78|972.28|969.88|974.86|972.46|968.64|966.24|0
1661954100000|2022-08-31 13:55:00|972.78|970.38|983.04|980.64|983.79|981.39|972.03|969.63|0
1661954400000|2022-08-31 14:00:00|983.54|981.14|989.76|987.36|990.01|987.61|983.54|981.14|0
1661954700000|2022-08-31 14:05:00|991.25|988.85|992.5|990.1|992.5|990.1|986.52|984.12|0
1661955000000|2022-08-31 14:10:00|993.49|991.09|989.76|987.36|993.49|991.09|983.04|980.64|0
1661955300000|2022-08-31 14:15:00|990.26|987.86|991.06|988.66|998.72|996.32|990.26|987.86|0
1661955600000|2022-08-31 14:20:00|990.81|988.41|995.53|993.13|999.02|996.62|988.57|986.17|0
1661955900000|2022-08-31 14:25:00|995.04|992.64|999.27|996.87|1001.51|999.11|991.06|988.66|0
1661956200000|2022-08-31 14:30:00|1000.01|997.61|997.28|994.88|1002.5|1000.1|994.54|992.14|0
1661956500000|2022-08-31 14:35:00|998.02|995.62|1002.75|1000.35|1003.75|1001.35|992.8|990.4|0
1661956800000|2022-08-31 14:40:00|1002.01|999.61|991.09|988.69|1004|1001.6|990.84|988.44|0
1661957100000|2022-08-31 14:45:00|991.34|988.94|988.05|985.65|993.33|990.93|986.06|983.66|0
1661957400000|2022-08-31 14:50:00|987.8|985.4|992.51|990.11|995.26|992.86|984.07|981.67|0
1661957700000|2022-08-31 14:55:00|993.26|990.86|997.74|995.34|998.98|996.58|992.51|990.11|0
1661958000000|2022-08-31 15:00:00|997.49|995.09|1004.23|1001.83|1006.95|1004.55|997.24|994.84|0
1661958300000|2022-08-31 15:05:00|1004.48|1002.08|1006.72|1004.32|1012.7|1010.3|1003.73|1001.33|0
1661958600000|2022-08-31 15:10:00|1006.97|1004.57|1007.22|1004.82|1011.2|1008.8|1006.97|1004.57|0
1661958900000|2022-08-31 15:15:00|1008.21|1005.81|1002.74|1000.34|1011.7|1009.3|1002.74|1000.34|0
1661959200000|2022-08-31 15:20:00|1002.99|1000.59|1001.99|999.59|1005.72|1003.32|1000.25|997.85|0
1661959500000|2022-08-31 15:25:00|1002.49|1000.09|1004.73|1002.33|1005.97|1003.57|998.75|996.35|0
1661959800000|2022-08-31 15:30:00|1004.98|1002.58|1001.24|998.84|1008.96|1006.56|999.75|997.35|0
1661960100000|2022-08-31 15:35:00|1002.12|999.72|997.48|995.08|1002.74|1000.34|993.53|991.13|0
1661960400000|2022-08-31 15:40:00|998.23|995.83|994|991.6|999.22|996.82|992.5|990.1|0
1661960700000|2022-08-31 15:45:00|993.5|991.1|995.77|993.37|997.01|994.61|992.75|990.35|0
1661961000000|2022-08-31 15:50:00|995.52|993.12|994.77|992.37|996.01|993.61|992.78|990.38|0
1661961300000|2022-08-31 15:55:00|994.52|992.12|990.54|988.14|994.52|992.12|987.8|985.4|0
1661961600000|2022-08-31 16:00:00|990.04|987.64|991.78|989.38|993.28|990.88|988.3|985.9|0
1661961900000|2022-08-31 16:05:00|991.53|989.13|994.27|991.87|997.01|994.61|991.04|988.64|0
1661962200000|2022-08-31 16:10:00|994.52|992.12|995.77|993.37|998.25|995.85|993.03|990.63|0
1661962500000|2022-08-31 16:15:00|996.01|993.61|994.52|992.12|996.01|993.61|990.29|987.89|0
1661962800000|2022-08-31 16:20:00|994.77|992.37|1000.74|998.34|1002.24|999.84|994.77|992.37|0
1661963100000|2022-08-31 16:25:00|1000.99|998.59|999.5|997.1|1001.74|999.34|998.75|996.35|0
1661963400000|2022-08-31 16:30:00|999.25|996.85|997.51|995.11|1000.49|998.09|996.01|993.61|0
1661963700000|2022-08-31 16:35:00|997.26|994.86|1000.49|998.09|1002.74|1000.34|996.51|994.11|0
1661964000000|2022-08-31 16:40:00|1000.74|998.34|1004.48|1002.08|1006.97|1004.57|1000.74|998.34|0
1661964300000|2022-08-31 16:45:00|1005.22|1002.82|1001.49|999.09|1005.22|1002.82|1000.49|998.09|0
1661964600000|2022-08-31 16:50:00|1001.74|999.34|1004.73|1002.33|1006.22|1003.82|1001.24|998.84|0
1661964900000|2022-08-31 16:55:00|1005.47|1003.07|1003.23|1000.83|1007.47|1005.07|1003.23|1000.83|0
1661965200000|2022-08-31 17:00:00|1003.48|1001.08|1003.98|1001.58|1004.98|1002.58|1001.99|999.59|0
1661965500000|2022-08-31 17:05:00|1004.48|1002.08|1000.99|998.59|1004.73|1002.33|999.75|997.35|0
1661965800000|2022-08-31 17:10:00|1001.24|998.84|999.75|997.35|1001.24|998.84|996.76|994.36|0
1661966100000|2022-08-31 17:15:00|1000|997.6|1006.22|1003.82|1006.72|1004.32|1000|997.6|0
1661966400000|2022-08-31 17:20:00|1005.97|1003.57|1010.96|1008.56|1011.46|1009.06|1005.22|1002.82|0
1661966700000|2022-08-31 17:25:00|1011.21|1008.81|1009.72|1007.32|1013.95|1011.55|1008.72|1006.32|0
1661967000000|2022-08-31 17:30:00|1009.47|1007.07|1009.97|1007.57|1012.21|1009.81|1007.23|1004.83|0
1661967300000|2022-08-31 17:35:00|1009.72|1007.32|1014.7|1012.3|1015.2|1012.8|1008.97|1006.57|0
1661967600000|2022-08-31 17:40:00|1015.2|1012.8|1014.95|1012.55|1018.68|1016.28|1014.2|1011.8|0
1661967900000|2022-08-31 17:45:00|1015.2|1012.8|1017.44|1015.04|1017.69|1015.29|1013.2|1010.8|0
1661968200000|2022-08-31 17:50:00|1017.69|1015.29|1012.71|1010.31|1017.69|1015.29|1012.21|1009.81|0
1661968500000|2022-08-31 17:55:00|1012.95|1010.55|1012.46|1010.06|1014.45|1012.05|1011.46|1009.06|0
1661968800000|2022-08-31 18:00:00|1012.95|1010.55|1014.95|1012.55|1015.44|1013.04|1009.72|1007.32|0
1661969100000|2022-08-31 18:05:00|1015.44|1013.04|1009.47|1007.07|1017.94|1015.54|1007.97|1005.57|0
1661969400000|2022-08-31 18:10:00|1009.22|1006.82|1010.21|1007.81|1012.21|1009.81|1008.22|1005.82|0
1661969700000|2022-08-31 18:15:00|1010.46|1008.06|1012.7|1010.3|1012.95|1010.55|1007.72|1005.32|0
1661970000000|2022-08-31 18:20:00|1012.21|1009.81|1014.7|1012.3|1015.44|1013.04|1011.46|1009.06|0
1661970300000|2022-08-31 18:25:00|1014.95|1012.55|1014.45|1012.05|1014.95|1012.55|1010.96|1008.56|0
1661970600000|2022-08-31 18:30:00|1014.2|1011.8|1019.68|1017.28|1021.92|1019.52|1013.7|1011.3|0
1661970900000|2022-08-31 18:35:00|1020.43|1018.03|1023.42|1021.02|1023.66|1021.26|1019.93|1017.53|0
1661971200000|2022-08-31 18:40:00|1023.91|1021.51|1025.66|1023.26|1026.65|1024.25|1021.67|1019.27|0
1661971500000|2022-08-31 18:45:00|1026.65|1024.25|1023.17|1020.77|1027.9|1025.5|1020.92|1018.52|0
1661971800000|2022-08-31 18:50:00|1023.91|1021.51|1022.67|1020.27|1024.66|1022.26|1021.67|1019.27|0
1661972100000|2022-08-31 18:55:00|1022.92|1020.52|1021.17|1018.77|1025.91|1023.51|1021.17|1018.77|0
1661972400000|2022-08-31 19:00:00|1021.42|1019.02|1015.94|1013.54|1024.41|1022.01|1015.69|1013.29|0
1661972700000|2022-08-31 19:05:00|1016.19|1013.79|1014.2|1011.8|1019.18|1016.78|1011.21|1008.81|0
1661973000000|2022-08-31 19:10:00|1014.7|1012.3|1008.45|1006.05|1014.95|1012.55|1008.45|1006.05|0
1661973300000|2022-08-31 19:15:00|1007.7|1005.3|1006.45|1004.05|1007.95|1005.55|1000.98|998.58|0
1661973600000|2022-08-31 19:20:00|1007.2|1004.8|1014.92|1012.52|1015.67|1013.27|1007.2|1004.8|0
1661973900000|2022-08-31 19:25:00|1014.42|1012.02|1013.18|1010.78|1015.92|1013.52|1011.93|1009.53|0
1661974200000|2022-08-31 19:30:00|1013.93|1011.53|1017.16|1014.76|1018.41|1016.01|1011.19|1008.79|0
1661974500000|2022-08-31 19:35:00|1017.41|1015.01|1011.68|1009.28|1018.91|1016.51|1011.43|1009.03|0
1661974800000|2022-08-31 19:40:00|1011.43|1009.03|1005.46|1003.06|1014.92|1012.52|1004.71|1002.31|0
1661975100000|2022-08-31 19:45:00|1005.71|1003.31|1007.7|1005.3|1009.44|1007.04|1001.22|998.82|0
1661975400000|2022-08-31 19:50:00|1009.07|1006.67|1016.42|1014.02|1017.16|1014.76|1008.2|1005.8|0
1661975700000|2022-08-31 19:55:00|1017.16|1014.76|1028.13|1025.73|1029.12|1026.72|1015.42|1013.02|0
1661976000000|2022-08-31 20:00:00|1029.5|1027.1|1028.13|1025.73|1031.37|1028.97|1025.88|1023.48|0
1661976300000|2022-08-31 20:05:00|1027.88|1025.48|1025.39|1022.99|1028.38|1025.98|1025.14|1022.74|0
1661976600000|2022-08-31 20:10:00|1025.14|1022.74|1024.89|1022.49|1025.64|1023.24|1024.64|1022.24|0
1661976900000|2022-08-31 20:15:00|1025.59|1022.79|1024.84|1022.04|1026.08|1023.28|1024.84|1022.04|0
1661977200000|2022-08-31 20:20:00|1024.72|1021.92|1024.59|1021.79|1025.59|1022.79|1024.34|1021.54|0
1661977500000|2022-08-31 20:25:00|1024.84|1022.04|1023.84|1021.04|1025.83|1023.03|1023.84|1021.04|0
1661977800000|2022-08-31 20:30:00|1024.09|1021.29|1023.59|1020.79|1024.09|1021.29|1023.09|1020.29|0
1661978100000|2022-08-31 20:35:00|1023.34|1020.54|1023.34|1020.54|1023.59|1020.79|1023.34|1020.54|0
1661978400000|2022-08-31 20:40:00|1023.59|1020.79|1024.34|1021.54|1024.34|1021.54|1023.34|1020.54|0
1661978700000|2022-08-31 20:45:00|1024.59|1021.79|1024.84|1022.04|1026.33|1023.53|1024.59|1021.79|0
1661979000000|2022-08-31 20:50:00|1024.97|1022.17|1024.34|1021.54|1024.97|1022.17|1024.09|1021.29|0
1661979300000|2022-08-31 20:55:00|1024.09|1021.29|1024.72|1021.92|1024.84|1022.04|1023.72|1020.92|0
1661979600000|2022-08-31 21:00:00|1024.82|1022.02|1024.46|1021.66|1024.97|1022.17|1024.24|1021.44|0
1661979900000|2022-08-31 21:05:00|1025.08|1022.28|1024.24|1021.44|1025.15|1022.35|1024.21|1021.41|0
1661980200000|2022-08-31 21:10:00|1024.21|1021.41|1024.93|1022.13|1024.93|1022.13|1023.88|1021.08|0
1661980500000|2022-08-31 21:15:00|1025.04|1022.24|1025.19|1022.39|1025.19|1022.39|1024.86|1022.06|0
1661980800000|2022-08-31 21:20:00|1025.59|1022.79|1026.75|1023.95|1026.82|1024.02|1025.59|1022.79|0
1661981100000|2022-08-31 21:25:00|1026.71|1023.91|1026.23|1023.43|1026.82|1024.02|1026.16|1023.36|0
1661981400000|2022-08-31 21:30:00|1026.13|1023.33|1026.27|1023.47|1026.27|1023.47|1025.76|1022.96|0
1661981700000|2022-08-31 21:35:00|1026.31|1023.51|1027.51|1024.71|1027.65|1024.85|1026.31|1023.51|0
1661982000000|2022-08-31 21:40:00|1027.04|1024.24|1027.18|1024.38|1027.18|1024.38|1027|1024.2|0
1661982300000|2022-08-31 21:45:00|1027.65|1024.85|1027.76|1024.96|1027.87|1025.07|1027.32|1024.52|0
1661982600000|2022-08-31 21:50:00|1027.72|1024.92|1027.83|1025.03|1028.02|1025.22|1027.72|1024.92|0
1661982900000|2022-08-31 21:55:00|1027.91|1025.11|1027.14|1024.34|1027.98|1025.18|1027.11|1024.31|0
1661983200000|2022-08-31 22:00:00|1029.7|1026.9|1025.22|1022.42|1029.7|1026.9|1023.97|1021.17|0
1661983500000|2022-08-31 22:05:00|1025.09|1022.29|1025.09|1022.29|1025.83|1023.03|1024.59|1021.79|0
1661983800000|2022-08-31 22:10:00|1025.34|1022.54|1030.07|1027.27|1030.07|1027.27|1025.34|1022.54|0
1661984100000|2022-08-31 22:15:00|1030.32|1027.52|1032.44|1029.64|1032.56|1029.76|1029.07|1026.27|0
1661984400000|2022-08-31 22:20:00|1032.56|1029.76|1037.05|1034.25|1037.05|1034.25|1030.57|1027.77|0
1661984700000|2022-08-31 22:25:00|1036.8|1034|1037.8|1035|1039.29|1036.49|1036.05|1033.25|0
1661985000000|2022-08-31 22:30:00|1037.55|1034.75|1040.79|1037.99|1042.78|1039.98|1037.18|1034.38|0
1661985300000|2022-08-31 22:35:00|1040.54|1037.74|1042.28|1039.48|1042.28|1039.48|1039.54|1036.74|0
1661985600000|2022-08-31 22:40:00|1041.54|1038.74|1041.54|1038.74|1041.79|1038.99|1040.79|1037.99|0
1661985900000|2022-08-31 22:45:00|1041.29|1038.49|1040.04|1037.24|1041.29|1038.49|1039.79|1036.99|0
1661986200000|2022-08-31 22:50:00|1039.79|1036.99|1038.05|1035.25|1040.29|1037.49|1037.05|1034.25|0
1661986500000|2022-08-31 22:55:00|1037.55|1034.75|1037.93|1035.13|1039.04|1036.24|1037.3|1034.5|0
1661986800000|2022-08-31 23:00:00|1038.3|1035.5|1041.54|1038.74|1042.03|1039.23|1038.05|1035.25|0
1661987100000|2022-08-31 23:05:00|1041.29|1038.49|1042.53|1039.73|1043.53|1040.73|1041.29|1038.49|0
1661987400000|2022-08-31 23:10:00|1042.41|1039.61|1043.53|1040.73|1043.53|1040.73|1041.29|1038.49|0
1661987700000|2022-08-31 23:15:00|1047.02|1044.22|1047.52|1044.72|1047.77|1044.97|1046.52|1043.72|0
1661988000000|2022-08-31 23:20:00|1047.02|1044.22|1047.02|1044.22|1047.52|1044.72|1046.02|1043.22|0
1661988300000|2022-08-31 23:25:00|1047.4|1044.6|1052.26|1049.46|1052.26|1049.46|1047.4|1044.6|0
1661988600000|2022-08-31 23:30:00|1052.01|1049.21|1052.51|1049.71|1055.25|1052.45|1052.01|1049.21|0
1661988900000|2022-08-31 23:35:00|1052.39|1049.59|1053.5|1050.7|1053.5|1050.7|1050.76|1047.96|0
1661989200000|2022-08-31 23:40:00|1052.76|1049.96|1051.76|1048.96|1053.26|1050.46|1051.26|1048.46|0
1661989500000|2022-08-31 23:45:00|1051.64|1048.84|1049.76|1046.96|1051.64|1048.84|1049.27|1046.47|0
1661989800000|2022-08-31 23:50:00|1049.51|1046.71|1051.39|1048.59|1051.51|1048.71|1048.4|1045.6|0
1661990100000|2022-08-31 23:55:00|1051.26|1048.46|1048.77|1045.97|1051.76|1048.96|1047.02|1044.22|0
1661990400000|2022-09-01 00:00:00|1048.27|1045.47|1047.52|1044.72|1051.51|1048.71|1047.52|1044.72|0
1661990700000|2022-09-01 00:05:00|1047.27|1044.47|1046.52|1043.72|1047.77|1044.97|1045.77|1042.97|0
1661991000000|2022-09-01 00:10:00|1047.02|1044.22|1052.51|1049.71|1052.51|1049.71|1047.02|1044.22|0
1661991300000|2022-09-01 00:15:00|1052.01|1049.21|1051.76|1048.96|1053.01|1050.21|1049.76|1046.96|0
1661991600000|2022-09-01 00:20:00|1051.64|1048.84|1050.76|1047.96|1052.26|1049.46|1049.76|1046.96|0
1661991900000|2022-09-01 00:25:00|1050.51|1047.71|1049.02|1046.22|1051.01|1048.21|1048.02|1045.22|0
1661992200000|2022-09-01 00:30:00|1048.77|1045.97|1051.89|1049.09|1052.01|1049.21|1048.27|1045.47|0
1661992500000|2022-09-01 00:35:00|1052.01|1049.21|1053.75|1050.95|1054.25|1051.45|1050.26|1047.46|0
1661992800000|2022-09-01 00:40:00|1054|1051.2|1058.99|1056.19|1059.24|1056.44|1053.13|1050.33|0
1661993100000|2022-09-01 00:45:00|1058.74|1055.94|1057.13|1054.33|1060.24|1057.44|1056|1053.2|0
1661993400000|2022-09-01 00:50:00|1057.24|1054.44|1055.25|1052.45|1057.49|1054.69|1054|1051.2|0
1661993700000|2022-09-01 00:55:00|1055.13|1052.33|1054|1051.2|1056|1053.2|1053.75|1050.95|0
1661994000000|2022-09-01 01:00:00|1053.75|1050.95|1050.14|1047.34|1054|1051.2|1050.14|1047.34|0
1661994300000|2022-09-01 01:05:00|1050.26|1047.46|1051.26|1048.46|1051.76|1048.96|1050.26|1047.46|0
1661994600000|2022-09-01 01:10:00|1051.01|1048.21|1052.26|1049.46|1052.51|1049.71|1050.76|1047.96|0
1661994900000|2022-09-01 01:15:00|1052.01|1049.21|1049.76|1046.96|1052.26|1049.46|1048.27|1045.47|0
1661995200000|2022-09-01 01:20:00|1050.01|1047.21|1050.76|1047.96|1052.76|1049.96|1049.26|1046.46|0
1661995500000|2022-09-01 01:25:00|1050.64|1047.84|1050.76|1047.96|1051.01|1048.21|1049.39|1046.59|0
1661995800000|2022-09-01 01:30:00|1050.26|1047.46|1052.51|1049.71|1053.25|1050.45|1049.26|1046.46|0
1661996100000|2022-09-01 01:35:00|1052.76|1049.96|1052.64|1049.84|1054|1051.2|1051.64|1048.84|0
1661996400000|2022-09-01 01:40:00|1053|1050.2|1050.76|1047.96|1055|1052.2|1050.26|1047.46|0
1661996700000|2022-09-01 01:45:00|1051.01|1048.21|1052.52|1049.72|1053.02|1050.22|1049.64|1046.84|0
1661997000000|2022-09-01 01:50:00|1052.4|1049.6|1051.03|1048.23|1053.77|1050.97|1050.53|1047.73|0
1661997300000|2022-09-01 01:55:00|1051.16|1048.36|1050.16|1047.36|1052.02|1049.22|1049.78|1046.98|0
1661997600000|2022-09-01 02:00:00|1050.53|1047.73|1049.78|1046.98|1051.03|1048.23|1049.78|1046.98|0
1661997900000|2022-09-01 02:05:00|1049.91|1047.11|1051.03|1048.23|1051.28|1048.48|1049.28|1046.48|0
1661998200000|2022-09-01 02:10:00|1050.91|1048.11|1050.53|1047.73|1051.53|1048.73|1049.28|1046.48|0
1661998500000|2022-09-01 02:15:00|1050.78|1047.98|1050.28|1047.48|1050.78|1047.98|1049.78|1046.98|0
1661998800000|2022-09-01 02:20:00|1050.03|1047.23|1048.78|1045.98|1050.28|1047.48|1048.53|1045.73|0
1661999100000|2022-09-01 02:25:00|1048.53|1045.73|1048.78|1045.98|1049.03|1046.23|1046.54|1043.74|0
1661999400000|2022-09-01 02:30:00|1049.03|1046.23|1051.53|1048.73|1051.9|1049.1|1049.03|1046.23|0
1661999700000|2022-09-01 02:35:00|1050.78|1047.98|1052.02|1049.22|1052.02|1049.22|1050.78|1047.98|0
1662000000000|2022-09-01 02:40:00|1051.77|1048.97|1051.77|1048.97|1052.52|1049.72|1051.03|1048.23|0
1662000300000|2022-09-01 02:45:00|1051.65|1048.85|1051.28|1048.48|1052.02|1049.22|1050.78|1047.98|0
1662000600000|2022-09-01 02:50:00|1051.03|1048.23|1051.77|1048.97|1051.9|1049.1|1050.41|1047.61|0
1662000900000|2022-09-01 02:55:00|1051.9|1049.1|1050.91|1048.11|1053.02|1050.22|1050.91|1048.11|0
1662001200000|2022-09-01 03:00:00|1050.78|1047.98|1051.52|1048.72|1051.52|1048.72|1049.28|1046.48|0
1662001500000|2022-09-01 03:05:00|1051.77|1048.97|1051.77|1048.97|1052.52|1049.72|1050.78|1047.98|0
1662001800000|2022-09-01 03:10:00|1051.9|1049.1|1051.77|1048.97|1052.27|1049.47|1051.28|1048.48|0
1662002100000|2022-09-01 03:15:00|1051.65|1048.85|1051.28|1048.48|1052.02|1049.22|1051.28|1048.48|0
1662002400000|2022-09-01 03:20:00|1051.52|1048.72|1051.28|1048.48|1052.02|1049.22|1051.28|1048.48|0
1662002700000|2022-09-01 03:25:00|1051.52|1048.72|1051.77|1048.97|1052.77|1049.97|1051.52|1048.72|0
1662003000000|2022-09-01 03:30:00|1051.52|1048.72|1050.53|1047.73|1052.52|1049.72|1050.28|1047.48|0
1662003300000|2022-09-01 03:35:00|1050.28|1047.48|1052.52|1049.72|1052.52|1049.72|1050.28|1047.48|0
1662003600000|2022-09-01 03:40:00|1052.27|1049.47|1058.01|1055.21|1058.01|1055.21|1051.52|1048.72|0
1662003900000|2022-09-01 03:45:00|1057.51|1054.71|1057.64|1054.84|1058.51|1055.71|1055.76|1052.96|0
1662004200000|2022-09-01 03:50:00|1057.51|1054.71|1056.64|1053.84|1057.76|1054.96|1055.76|1052.96|0
1662004500000|2022-09-01 03:55:00|1056.89|1054.09|1057.26|1054.46|1057.51|1054.71|1056.26|1053.46|0
1662004800000|2022-09-01 04:00:00|1056.76|1053.96|1055.51|1052.71|1057.01|1054.21|1055.02|1052.22|0
1662005100000|2022-09-01 04:05:00|1055.26|1052.46|1055.02|1052.22|1055.26|1052.46|1054.27|1051.47|0
1662005400000|2022-09-01 04:10:00|1054.77|1051.97|1056.39|1053.59|1057.26|1054.46|1054.52|1051.72|0
1662005700000|2022-09-01 04:15:00|1056.26|1053.46|1055.64|1052.84|1056.76|1053.96|1055.26|1052.46|0
1662006000000|2022-09-01 04:20:00|1055.76|1052.96|1056.02|1053.22|1056.52|1053.72|1055.26|1052.46|0
1662006300000|2022-09-01 04:25:00|1056.27|1053.47|1055.27|1052.47|1056.52|1053.72|1054.77|1051.97|0
1662006600000|2022-09-01 04:30:00|1055.02|1052.22|1054.52|1051.72|1055.77|1052.97|1054.03|1051.23|0
1662006900000|2022-09-01 04:35:00|1054.65|1051.85|1052.03|1049.23|1054.77|1051.97|1051.53|1048.73|0
1662007200000|2022-09-01 04:40:00|1051.91|1049.11|1053.03|1050.23|1053.78|1050.98|1051.78|1048.98|0
1662007500000|2022-09-01 04:45:00|1052.78|1049.98|1050.04|1047.24|1053.03|1050.23|1049.54|1046.74|0
1662007800000|2022-09-01 04:50:00|1049.92|1047.12|1050.29|1047.49|1050.67|1047.87|1049.54|1046.74|0
1662008100000|2022-09-01 04:55:00|1050.04|1047.24|1050.04|1047.24|1050.54|1047.74|1049.79|1046.99|0
1662008400000|2022-09-01 05:00:00|1050.29|1047.49|1052.91|1050.11|1053.03|1050.23|1050.29|1047.49|0
1662008700000|2022-09-01 05:05:00|1053.03|1050.23|1051.28|1048.48|1053.03|1050.23|1049.79|1046.99|0
1662009000000|2022-09-01 05:10:00|1051.16|1048.36|1051.28|1048.48|1052.16|1049.36|1050.78|1047.98|0
1662009300000|2022-09-01 05:15:00|1051.03|1048.23|1050.29|1047.49|1051.28|1048.48|1049.79|1046.99|0
1662009600000|2022-09-01 05:20:00|1050.54|1047.74|1050.04|1047.24|1051.53|1048.73|1049.79|1046.99|0
1662009900000|2022-09-01 05:25:00|1049.79|1046.99|1048.54|1045.74|1050.29|1047.49|1048.29|1045.49|0
1662010200000|2022-09-01 05:30:00|1048.29|1045.49|1050.04|1047.24|1051.28|1048.48|1048.29|1045.49|0
1662010500000|2022-09-01 05:35:00|1049.79|1046.99|1050.66|1047.86|1052.28|1049.48|1049.67|1046.87|0
1662010800000|2022-09-01 05:40:00|1050.78|1047.98|1049.17|1046.37|1050.78|1047.98|1048.29|1045.49|0
1662011100000|2022-09-01 05:45:00|1049.04|1046.24|1053.78|1050.98|1053.78|1050.98|1048.29|1045.49|0
1662011400000|2022-09-01 05:50:00|1054.03|1051.23|1052.28|1049.48|1055.02|1052.22|1051.03|1048.23|0
1662011700000|2022-09-01 05:55:00|1052.41|1049.61|1052.78|1049.98|1053.03|1050.23|1051.78|1048.98|0
1662012000000|2022-09-01 06:00:00|1053.16|1050.36|1054.28|1051.48|1055.27|1052.47|1050.78|1047.98|0
1662012300000|2022-09-01 06:05:00|1054.66|1051.86|1056.54|1053.74|1058.78|1055.98|1054.66|1051.86|0
1662012600000|2022-09-01 06:10:00|1056.29|1053.49|1057.16|1054.36|1059.53|1056.73|1055.67|1052.87|0
1662012900000|2022-09-01 06:15:00|1057.28|1054.48|1060.08|1057.28|1060.58|1057.78|1057.28|1054.48|0
1662013200000|2022-09-01 06:20:00|1059.83|1057.03|1060.58|1057.78|1060.58|1057.78|1057.34|1054.54|0
1662013500000|2022-09-01 06:25:00|1061.58|1058.78|1057.34|1054.54|1062.57|1059.77|1056.84|1054.04|0
1662013800000|2022-09-01 06:30:00|1056.84|1054.04|1054.85|1052.05|1057.47|1054.67|1054.85|1052.05|0
1662014100000|2022-09-01 06:35:00|1054.35|1051.55|1052.6|1049.8|1055.35|1052.55|1052.6|1049.8|0
1662014400000|2022-09-01 06:40:00|1052.85|1050.05|1050.61|1047.81|1053.1|1050.3|1049.61|1046.81|0
1662014700000|2022-09-01 06:45:00|1050.36|1047.56|1050.11|1047.31|1051.61|1048.81|1048.12|1045.32|0
1662015000000|2022-09-01 06:50:00|1049.86|1047.06|1050.99|1048.19|1052.36|1049.56|1049.37|1046.57|0
1662015300000|2022-09-01 06:55:00|1050.86|1048.06|1051.49|1048.69|1052.11|1049.31|1049.86|1047.06|0
1662015600000|2022-09-01 07:00:00|1051.86|1049.06|1050.99|1048.19|1054.85|1052.05|1049.74|1046.94|0
1662015900000|2022-09-01 07:05:00|1050.66|1048.26|1051.27|1048.87|1054.88|1052.48|1049.41|1047.01|0
1662016200000|2022-09-01 07:10:00|1050.64|1048.24|1047.16|1044.76|1051.89|1049.49|1046.91|1044.51|0
1662016500000|2022-09-01 07:15:00|1047.66|1045.26|1052.14|1049.74|1052.39|1049.99|1044.91|1042.51|0
1662016800000|2022-09-01 07:20:00|1051.77|1049.37|1054.13|1051.73|1054.38|1051.98|1049.65|1047.25|0
1662017100000|2022-09-01 07:25:00|1053.88|1051.48|1058.25|1055.85|1058.25|1055.85|1052.14|1049.74|0
1662017400000|2022-09-01 07:30:00|1058.37|1055.97|1058.12|1055.72|1060.36|1057.96|1056.88|1054.48|0
1662017700000|2022-09-01 07:35:00|1057.62|1055.22|1057.12|1054.72|1058.12|1055.72|1053.88|1051.48|0
1662018000000|2022-09-01 07:40:00|1057.37|1054.97|1057.39|1054.99|1060.13|1057.73|1056.27|1053.87|0
1662018300000|2022-09-01 07:45:00|1056.89|1054.49|1052.65|1050.25|1057.14|1054.74|1052.15|1049.75|0
1662018600000|2022-09-01 07:50:00|1052.9|1050.5|1055.64|1053.24|1055.64|1053.24|1052.65|1050.25|0
1662018900000|2022-09-01 07:55:00|1055.52|1053.12|1054.4|1052|1056.39|1053.99|1053.9|1051.5|0
1662019200000|2022-09-01 08:00:00|1053.65|1051.25|1053.15|1050.75|1057.39|1054.99|1053.15|1050.75|0
1662019500000|2022-09-01 08:05:00|1053.4|1051|1055.39|1052.99|1055.39|1052.99|1051.16|1048.76|0
1662019800000|2022-09-01 08:10:00|1055.89|1053.49|1052.15|1049.75|1057.14|1054.74|1051.66|1049.26|0
1662020100000|2022-09-01 08:15:00|1051.91|1049.51|1055.64|1053.24|1055.64|1053.24|1051.91|1049.51|0
1662020400000|2022-09-01 08:20:00|1055.14|1052.74|1057.14|1054.74|1057.39|1054.99|1054.15|1051.75|0
1662020700000|2022-09-01 08:25:00|1057.39|1054.99|1058.88|1056.48|1058.88|1056.48|1056.64|1054.24|0
1662021000000|2022-09-01 08:30:00|1058.63|1056.23|1061.13|1058.73|1061.62|1059.22|1057.89|1055.49|0
1662021300000|2022-09-01 08:35:00|1061.01|1058.61|1058.63|1056.23|1061.62|1059.22|1058.51|1056.11|0
1662021600000|2022-09-01 08:40:00|1058.88|1056.48|1059.76|1057.36|1060.38|1057.98|1057.39|1054.99|0
1662021900000|2022-09-01 08:45:00|1060.13|1057.73|1061.5|1059.1|1062.37|1059.97|1059.63|1057.23|0
1662022200000|2022-09-01 08:50:00|1061.37|1058.97|1063.12|1060.72|1063.37|1060.97|1060.76|1058.36|0
1662022500000|2022-09-01 08:55:00|1062.87|1060.47|1059.63|1057.23|1063.12|1060.72|1059.38|1056.98|0
1662022800000|2022-09-01 09:00:00|1059.38|1056.98|1056.77|1054.37|1059.88|1057.48|1055.89|1053.49|0
1662023100000|2022-09-01 09:05:00|1056.89|1054.49|1057.64|1055.24|1058.13|1055.73|1055.89|1053.49|0
1662023400000|2022-09-01 09:10:00|1057.52|1055.12|1060.01|1057.61|1060.13|1057.73|1055.89|1053.49|0
1662023700000|2022-09-01 09:15:00|1059.88|1057.48|1060.88|1058.48|1061.13|1058.73|1058.13|1055.73|0
1662024000000|2022-09-01 09:20:00|1060.63|1058.23|1062.87|1060.47|1063.37|1060.97|1060.63|1058.23|0
1662024300000|2022-09-01 09:25:00|1063.12|1060.72|1059.38|1056.98|1063.12|1060.72|1059.13|1056.73|0
1662024600000|2022-09-01 09:30:00|1059.26|1056.86|1061.13|1058.73|1061.13|1058.73|1057.52|1055.12|0
1662024900000|2022-09-01 09:35:00|1061.37|1058.97|1057.39|1054.99|1061.62|1059.22|1057.14|1054.74|0
1662025200000|2022-09-01 09:40:00|1057.14|1054.74|1054.89|1052.49|1057.89|1055.49|1054.89|1052.49|0
1662025500000|2022-09-01 09:45:00|1055.14|1052.74|1053.28|1050.88|1055.14|1052.74|1052.65|1050.25|0
1662025800000|2022-09-01 09:50:00|1053.4|1051|1052.28|1049.88|1053.9|1051.5|1051.66|1049.26|0
1662026100000|2022-09-01 09:55:00|1052.15|1049.75|1054.65|1052.25|1054.89|1052.49|1052.15|1049.75|0
1662026400000|2022-09-01 10:00:00|1054.89|1052.49|1055.39|1052.99|1055.39|1052.99|1053.9|1051.5|0
1662026700000|2022-09-01 10:05:00|1055.27|1052.87|1054.89|1052.49|1055.89|1053.49|1053.65|1051.25|0
1662027000000|2022-09-01 10:10:00|1054.65|1052.25|1055.14|1052.74|1056.14|1053.74|1054.15|1051.75|0
1662027300000|2022-09-01 10:15:00|1055.02|1052.62|1057.14|1054.74|1057.64|1055.24|1055.02|1052.62|0
1662027600000|2022-09-01 10:20:00|1056.64|1054.24|1057.39|1054.99|1057.39|1054.99|1054.15|1051.75|0
1662027900000|2022-09-01 10:25:00|1057.27|1054.87|1054.89|1052.49|1057.52|1055.12|1053.9|1051.5|0
1662028200000|2022-09-01 10:30:00|1054.64|1052.24|1056.52|1054.12|1057.64|1055.24|1054.15|1051.75|0
1662028500000|2022-09-01 10:35:00|1056.39|1053.99|1057.27|1054.87|1058.13|1055.73|1056.39|1053.99|0
1662028800000|2022-09-01 10:40:00|1057.39|1054.99|1056.89|1054.49|1058.63|1056.23|1056.89|1054.49|0
1662029100000|2022-09-01 10:45:00|1057.02|1054.62|1056.52|1054.12|1058.13|1055.73|1055.89|1053.49|0
1662029400000|2022-09-01 10:50:00|1056.39|1053.99|1056.89|1054.49|1058.38|1055.98|1056.39|1053.99|0
1662029700000|2022-09-01 10:55:00|1056.64|1054.24|1054.89|1052.49|1057.88|1055.48|1053.4|1051|0
1662030000000|2022-09-01 11:00:00|1054.15|1051.75|1052.65|1050.25|1054.4|1052|1052.4|1050|0
1662030300000|2022-09-01 11:05:00|1052.9|1050.5|1052.4|1050|1054.15|1051.75|1051.78|1049.38|0
1662030600000|2022-09-01 11:10:00|1052.15|1049.75|1049.41|1047.01|1053.9|1051.5|1048.79|1046.39|0
1662030900000|2022-09-01 11:15:00|1049.16|1046.76|1046.92|1044.52|1050.66|1048.26|1046.67|1044.27|0
1662031200000|2022-09-01 11:20:00|1046.67|1044.27|1046.17|1043.77|1048.05|1045.65|1045.67|1043.27|0
1662031500000|2022-09-01 11:25:00|1045.92|1043.52|1047.42|1045.02|1047.92|1045.52|1045.18|1042.78|0
1662031800000|2022-09-01 11:30:00|1047.67|1045.27|1041.94|1039.54|1048.91|1046.51|1041.69|1039.29|0
1662032100000|2022-09-01 11:35:00|1042.19|1039.79|1042.64|1040.24|1043.18|1040.78|1041.44|1039.04|0
1662032400000|2022-09-01 11:40:00|1042.89|1040.49|1038.15|1035.75|1043.39|1040.99|1038.15|1035.75|0
1662032700000|2022-09-01 11:45:00|1037.9|1035.5|1040.89|1038.49|1041.14|1038.74|1036.41|1034.01|0
1662033000000|2022-09-01 11:50:00|1041.14|1038.74|1041.14|1038.74|1043.39|1040.99|1040.64|1038.24|0
1662033300000|2022-09-01 11:55:00|1041.64|1039.24|1042.64|1040.24|1042.89|1040.49|1039.15|1036.75|0
1662033600000|2022-09-01 12:00:00|1042.39|1039.99|1042.39|1039.99|1042.89|1040.49|1039.4|1037|0
1662033900000|2022-09-01 12:05:00|1042.64|1040.24|1042.77|1040.37|1042.89|1040.49|1040.89|1038.49|0
1662034200000|2022-09-01 12:10:00|1042.64|1040.24|1045.38|1042.98|1045.63|1043.23|1040.89|1038.49|0
1662034500000|2022-09-01 12:15:00|1045.63|1043.23|1046.87|1044.47|1047.37|1044.97|1044.88|1042.48|0
1662034800000|2022-09-01 12:20:00|1047.12|1044.72|1044.01|1041.61|1047.25|1044.85|1044.01|1041.61|0
1662035100000|2022-09-01 12:25:00|1043.63|1041.23|1046.38|1043.98|1048.37|1045.97|1043.63|1041.23|0
1662035400000|2022-09-01 12:30:00|1046.76|1044.36|1053.36|1050.96|1054.1|1051.7|1043.88|1041.48|0
1662035700000|2022-09-01 12:35:00|1053.11|1050.71|1052.36|1049.96|1055.85|1053.45|1051.36|1048.96|0
1662036000000|2022-09-01 12:40:00|1052.11|1049.71|1052.36|1049.96|1053.85|1051.45|1051.11|1048.71|0
1662036300000|2022-09-01 12:45:00|1052.11|1049.71|1050.61|1048.21|1052.86|1050.46|1049.12|1046.72|0
1662036600000|2022-09-01 12:50:00|1050.86|1048.46|1052.36|1049.96|1053.35|1050.95|1049.12|1046.72|0
1662036900000|2022-09-01 12:55:00|1052.61|1050.21|1054.85|1052.45|1055.35|1052.95|1051.61|1049.21|0
1662037200000|2022-09-01 13:00:00|1055.35|1052.95|1058.34|1055.94|1058.34|1055.94|1054.85|1052.45|0
1662037500000|2022-09-01 13:05:00|1058.09|1055.69|1053.85|1051.45|1058.84|1056.44|1050.86|1048.46|0
1662037800000|2022-09-01 13:10:00|1054.1|1051.7|1052.61|1050.21|1054.6|1052.2|1051.36|1048.96|0
1662038100000|2022-09-01 13:15:00|1052.36|1049.96|1051.11|1048.71|1053.85|1051.45|1051.11|1048.71|0
1662038400000|2022-09-01 13:20:00|1051.36|1048.96|1051.11|1048.71|1052.74|1050.34|1050.61|1048.21|0
1662038700000|2022-09-01 13:25:00|1052.11|1049.71|1052.36|1049.96|1054.6|1052.2|1051.61|1049.21|0
1662039000000|2022-09-01 13:30:00|1052.86|1050.46|1059.34|1056.94|1059.34|1056.94|1047.87|1045.47|0
1662039300000|2022-09-01 13:35:00|1060.09|1057.69|1055.6|1053.2|1060.83|1058.43|1054.35|1051.95|0
1662039600000|2022-09-01 13:40:00|1055.85|1053.45|1052.09|1049.69|1055.85|1053.45|1047.12|1044.72|0
1662039900000|2022-09-01 13:45:00|1052.59|1050.19|1055.08|1052.68|1057.33|1054.93|1049.1|1046.7|0
1662040200000|2022-09-01 13:50:00|1055.58|1053.18|1053.34|1050.94|1058.57|1056.17|1053.09|1050.69|0
1662040500000|2022-09-01 13:55:00|1054.08|1051.68|1054.21|1051.81|1061.56|1059.16|1051.97|1049.57|0
1662040800000|2022-09-01 14:00:00|1052.84|1050.44|1067.55|1065.15|1068.3|1065.9|1049.23|1046.83|0
1662041100000|2022-09-01 14:05:00|1067.8|1065.4|1065.56|1063.16|1068.55|1066.15|1063.06|1060.66|0
1662041400000|2022-09-01 14:10:00|1065.31|1062.91|1071.3|1068.9|1072.55|1070.15|1065.31|1062.91|0
1662041700000|2022-09-01 14:15:00|1072.3|1069.9|1072.05|1069.65|1075.54|1073.14|1071.05|1068.65|0
1662042000000|2022-09-01 14:20:00|1072.3|1069.9|1060.83|1058.43|1073.29|1070.89|1060.58|1058.18|0
1662042300000|2022-09-01 14:25:00|1060.33|1057.93|1055.34|1052.94|1061.07|1058.67|1054.09|1051.69|0
1662042600000|2022-09-01 14:30:00|1054.84|1052.44|1061.57|1059.17|1061.82|1059.42|1054.84|1052.44|0
1662042900000|2022-09-01 14:35:00|1062.32|1059.92|1071.05|1068.65|1071.55|1069.15|1058.83|1056.43|0
1662043200000|2022-09-01 14:40:00|1071.3|1068.9|1075.04|1072.64|1076.79|1074.39|1068.06|1065.66|0
1662043500000|2022-09-01 14:45:00|1075.54|1073.14|1078.78|1076.38|1079.78|1077.38|1075.29|1072.89|0
1662043800000|2022-09-01 14:50:00|1079.28|1076.88|1077.28|1074.88|1079.28|1076.88|1072.05|1069.65|0
1662044100000|2022-09-01 14:55:00|1076.54|1074.14|1077.53|1075.13|1078.53|1076.13|1074.04|1071.64|0
1662044400000|2022-09-01 15:00:00|1078.03|1075.63|1079.28|1076.88|1080.78|1078.38|1075.04|1072.64|0
1662044700000|2022-09-01 15:05:00|1079.03|1076.63|1068.31|1065.91|1079.03|1076.63|1065.31|1062.91|0
1662045000000|2022-09-01 15:10:00|1067.81|1065.41|1063.82|1061.42|1067.81|1065.41|1062.57|1060.17|0
1662045300000|2022-09-01 15:15:00|1064.32|1061.92|1064.32|1061.92|1066.31|1063.91|1061.07|1058.67|0
1662045600000|2022-09-01 15:20:00|1064.07|1061.67|1069.09|1066.69|1072.83|1070.43|1064.07|1061.67|0
1662045900000|2022-09-01 15:25:00|1069.34|1066.94|1072.58|1070.18|1074.32|1071.92|1067.09|1064.69|0
1662046200000|2022-09-01 15:30:00|1072.33|1069.93|1062.11|1059.71|1073.08|1070.68|1061.86|1059.46|0
1662046500000|2022-09-01 15:35:00|1061.61|1059.21|1062.86|1060.46|1063.6|1061.2|1055.38|1052.98|0
1662046800000|2022-09-01 15:40:00|1062.61|1060.21|1070.83|1068.43|1070.83|1068.43|1062.11|1059.71|0
1662047100000|2022-09-01 15:45:00|1071.08|1068.68|1068.34|1065.94|1072.08|1069.68|1068.09|1065.69|0
1662047400000|2022-09-01 15:50:00|1068.09|1065.69|1070.83|1068.43|1073.33|1070.93|1067.34|1064.94|0
1662047700000|2022-09-01 15:55:00|1070.08|1067.68|1069.59|1067.19|1074.57|1072.17|1069.59|1067.19|0
1662048000000|2022-09-01 16:00:00|1069.84|1067.44|1063.6|1061.2|1069.84|1067.44|1063.6|1061.2|0
1662048300000|2022-09-01 16:05:00|1064.6|1062.2|1061.86|1059.46|1068.59|1066.19|1060.86|1058.46|0
1662048600000|2022-09-01 16:10:00|1062.36|1059.96|1062.36|1059.96|1065.85|1063.45|1062.36|1059.96|0
1662048900000|2022-09-01 16:15:00|1061.61|1059.21|1061.61|1059.21|1063.35|1060.95|1058.37|1055.97|0
1662049200000|2022-09-01 16:20:00|1061.36|1058.96|1064.6|1062.2|1065.85|1063.45|1061.11|1058.71|0
1662049500000|2022-09-01 16:25:00|1064.35|1061.95|1063.6|1061.2|1067.09|1064.69|1060.11|1057.71|0
1662049800000|2022-09-01 16:30:00|1063.85|1061.45|1063.35|1060.95|1066.84|1064.44|1063.35|1060.95|0
1662050100000|2022-09-01 16:35:00|1063.1|1060.7|1070.58|1068.18|1071.33|1068.93|1062.85|1060.45|0
1662050400000|2022-09-01 16:40:00|1071.08|1068.68|1068.59|1066.19|1072.33|1069.93|1068.59|1066.19|0
1662050700000|2022-09-01 16:45:00|1068.84|1066.44|1069.09|1066.69|1072.58|1070.18|1067.59|1065.19|0
1662051000000|2022-09-01 16:50:00|1068.84|1066.44|1075.07|1072.67|1075.57|1073.17|1068.59|1066.19|0
1662051300000|2022-09-01 16:55:00|1074.57|1072.17|1073.82|1071.42|1078.06|1075.66|1072.83|1070.43|0
1662051600000|2022-09-01 17:00:00|1073.57|1071.17|1070.83|1068.43|1076.07|1073.67|1068.84|1066.44|0
1662051900000|2022-09-01 17:05:00|1070.58|1068.18|1064.6|1062.2|1070.83|1068.43|1064.6|1062.2|0
1662052200000|2022-09-01 17:10:00|1064.35|1061.95|1060.86|1058.46|1067.34|1064.94|1060.49|1058.09|0
1662052500000|2022-09-01 17:15:00|1060.11|1057.71|1061.36|1058.96|1062.11|1059.71|1059.36|1056.96|0
1662052800000|2022-09-01 17:20:00|1061.11|1058.71|1054.88|1052.48|1061.11|1058.71|1054.63|1052.23|0
1662053100000|2022-09-01 17:25:00|1055.38|1052.98|1051.14|1048.74|1056.87|1054.47|1050.39|1047.99|0
1662053400000|2022-09-01 17:30:00|1051.39|1048.99|1051.85|1049.45|1054.38|1051.98|1049.64|1047.24|0
1662053700000|2022-09-01 17:35:00|1052.1|1049.7|1055.09|1052.69|1056.83|1054.43|1050.85|1048.45|0
1662054000000|2022-09-01 17:40:00|1054.59|1052.19|1056.83|1054.43|1057.83|1055.43|1054.34|1051.94|0
1662054300000|2022-09-01 17:45:00|1057.83|1055.43|1060.32|1057.92|1062.32|1059.92|1057.58|1055.18|0
1662054600000|2022-09-01 17:50:00|1060.07|1057.67|1060.07|1057.67|1061.82|1059.42|1058.58|1056.18|0
1662054900000|2022-09-01 17:55:00|1060.82|1058.42|1059.82|1057.42|1061.57|1059.17|1058.08|1055.68|0
1662055200000|2022-09-01 18:00:00|1058.58|1056.18|1055.09|1052.69|1062.82|1060.42|1055.09|1052.69|0
1662055500000|2022-09-01 18:05:00|1054.34|1051.94|1057.69|1055.29|1059.57|1057.17|1052.59|1050.19|0
1662055800000|2022-09-01 18:10:00|1057.81|1055.41|1055.57|1053.17|1061.05|1058.65|1054.82|1052.42|0
1662056100000|2022-09-01 18:15:00|1055.82|1053.42|1052.82|1050.42|1056.07|1053.67|1052.58|1050.18|0
1662056400000|2022-09-01 18:20:00|1052.58|1050.18|1042.85|1040.45|1052.82|1050.42|1041.36|1038.96|0
1662056700000|2022-09-01 18:25:00|1042.6|1040.2|1039.61|1037.21|1042.85|1040.45|1037.12|1034.72|0
1662057000000|2022-09-01 18:30:00|1039.36|1036.96|1036|1033.6|1039.36|1036.96|1034.63|1032.23|0
1662057300000|2022-09-01 18:35:00|1035.87|1033.47|1038.61|1036.21|1041.36|1038.96|1031.39|1028.99|0
1662057600000|2022-09-01 18:40:00|1039.11|1036.71|1042.1|1039.7|1042.6|1040.2|1036.12|1033.72|0
1662057900000|2022-09-01 18:45:00|1041.86|1039.46|1044.35|1041.95|1045.84|1043.44|1037.62|1035.22|0
1662058200000|2022-09-01 18:50:00|1044.1|1041.7|1036.37|1033.97|1045.34|1042.94|1035.87|1033.47|0
1662058500000|2022-09-01 18:55:00|1036.87|1034.47|1038.61|1036.21|1041.36|1038.96|1034.38|1031.98|0
1662058800000|2022-09-01 19:00:00|1039.36|1036.96|1038.86|1036.46|1040.86|1038.46|1032.88|1030.48|0
1662059100000|2022-09-01 19:05:00|1038.49|1036.09|1029.39|1026.99|1038.61|1036.21|1028.15|1025.75|0
1662059400000|2022-09-01 19:10:00|1029.52|1027.12|1028.38|1025.98|1033.38|1030.98|1026.13|1023.73|0
1662059700000|2022-09-01 19:15:00|1028.63|1026.23|1035.84|1033.44|1035.84|1033.44|1027.88|1025.48|0
1662060000000|2022-09-01 19:20:00|1035.59|1033.19|1035.62|1033.22|1039.36|1036.96|1032.38|1029.98|0
1662060300000|2022-09-01 19:25:00|1035.37|1032.97|1040.85|1038.45|1041.35|1038.95|1035.37|1032.97|0
1662060600000|2022-09-01 19:30:00|1042.1|1039.7|1042.85|1040.45|1044.84|1042.44|1039.36|1036.96|0
1662060900000|2022-09-01 19:35:00|1043.1|1040.7|1038.61|1036.21|1043.84|1041.44|1035.87|1033.47|0
1662061200000|2022-09-01 19:40:00|1038.86|1036.46|1036.12|1033.72|1041.1|1038.7|1035.62|1033.22|0
1662061500000|2022-09-01 19:45:00|1036.62|1034.22|1040.1|1037.7|1041.1|1038.7|1033.62|1031.22|0
1662061800000|2022-09-01 19:50:00|1038.36|1035.96|1027.39|1024.99|1038.36|1035.96|1027.39|1024.99|0
1662062100000|2022-09-01 19:55:00|1027.15|1024.75|1017.18|1014.78|1027.15|1024.75|1014.19|1011.79|0
1662062400000|2022-09-01 20:00:00|1017.68|1015.28|1018.43|1016.03|1019.67|1017.27|1017.43|1015.03|0
1662062700000|2022-09-01 20:05:00|1018.18|1015.78|1017.18|1014.78|1018.67|1016.27|1016.68|1014.28|0
1662063000000|2022-09-01 20:10:00|1017.43|1015.03|1024.11|1021.71|1024.61|1022.21|1017.43|1015.03|0
1662063300000|2022-09-01 20:15:00|1021.82|1019.02|1018.83|1016.03|1022.07|1019.27|1018.33|1015.53|0
1662063600000|2022-09-01 20:20:00|1019.08|1016.28|1017.58|1014.78|1019.58|1016.78|1017.34|1014.54|0
1662063900000|2022-09-01 20:25:00|1017.83|1015.03|1017.09|1014.29|1018.58|1015.78|1016.59|1013.79|0
1662064200000|2022-09-01 20:30:00|1016.84|1014.04|1017.58|1014.78|1018.58|1015.78|1016.84|1014.04|0
1662064500000|2022-09-01 20:35:00|1017.83|1015.03|1018.33|1015.53|1018.83|1016.03|1017.58|1014.78|0
1662064800000|2022-09-01 20:40:00|1018.58|1015.78|1017.83|1015.03|1018.58|1015.78|1017.34|1014.54|0
1662065100000|2022-09-01 20:45:00|1018.08|1015.28|1017.09|1014.29|1018.33|1015.53|1016.59|1013.79|0
1662065400000|2022-09-01 20:50:00|1016.84|1014.04|1014.84|1012.04|1016.84|1014.04|1014.84|1012.04|0
1662065700000|2022-09-01 20:55:00|1015.09|1012.29|1016.72|1013.92|1017.09|1014.29|1015.09|1012.29|0
1662066000000|2022-09-01 21:00:00|1016.55|1013.75|1016.87|1014.07|1017.06|1014.26|1016.55|1013.75|0
1662066300000|2022-09-01 21:05:00|1016.84|1014.04|1016.18|1013.38|1016.95|1014.15|1016.07|1013.27|0
1662066600000|2022-09-01 21:10:00|1016.14|1013.34|1016.36|1013.56|1016.51|1013.71|1015.71|1012.91|0
1662066900000|2022-09-01 21:15:00|1016.33|1013.53|1016.03|1013.23|1016.36|1013.56|1016.03|1013.23|0
1662067200000|2022-09-01 21:20:00|1016.14|1013.34|1015.71|1012.91|1016.18|1013.38|1015.71|1012.91|0
1662067500000|2022-09-01 21:25:00|1015.64|1012.84|1015.82|1013.02|1016.11|1013.31|1015.64|1012.84|0
1662067800000|2022-09-01 21:30:00|1016.03|1013.23|1016.25|1013.45|1016.55|1013.75|1015.89|1013.09|0
1662068100000|2022-09-01 21:35:00|1016.18|1013.38|1016.22|1013.42|1016.22|1013.42|1016.11|1013.31|0
1662068400000|2022-09-01 21:40:00|1016.18|1013.38|1016.03|1013.23|1016.36|1013.56|1015.96|1013.16|0
1662068700000|2022-09-01 21:45:00|1016.11|1013.31|1016|1013.2|1016.14|1013.34|1016|1013.2|0
1662069000000|2022-09-01 21:50:00|1016.03|1013.23|1015.75|1012.95|1016.07|1013.27|1015.75|1012.95|0
1662069300000|2022-09-01 21:55:00|1016.03|1013.23|1016.25|1013.45|1016.76|1013.96|1015.89|1013.09|0
1662069600000|2022-09-01 22:00:00|1016.72|1013.92|1012.6|1009.8|1016.72|1013.92|1011.85|1009.05|0
1662069900000|2022-09-01 22:05:00|1012.35|1009.55|1011.35|1008.55|1013.1|1010.3|1010.86|1008.06|0
1662070200000|2022-09-01 22:10:00|1011.6|1008.8|1011.85|1009.05|1011.85|1009.05|1010.36|1007.56|0
1662070500000|2022-09-01 22:15:00|1012.1|1009.3|1014.84|1012.04|1015.47|1012.67|1012.1|1009.3|0
1662070800000|2022-09-01 22:20:00|1014.97|1012.17|1014.09|1011.29|1016.09|1013.29|1014.09|1011.29|0
1662071100000|2022-09-01 22:25:00|1013.85|1011.05|1013.6|1010.8|1014.22|1011.42|1013.35|1010.55|0
1662071400000|2022-09-01 22:30:00|1013.85|1011.05|1016.84|1014.04|1016.84|1014.04|1013.85|1011.05|0
1662071700000|2022-09-01 22:35:00|1016.59|1013.79|1017.08|1014.28|1017.83|1015.03|1016.59|1013.79|0
1662072000000|2022-09-01 22:40:00|1016.84|1014.04|1017.83|1015.03|1019.83|1017.03|1016.84|1014.04|0
1662072300000|2022-09-01 22:45:00|1017.58|1014.78|1016.59|1013.79|1018.33|1015.53|1016.34|1013.54|0
1662072600000|2022-09-01 22:50:00|1016.84|1014.04|1017.08|1014.28|1017.33|1014.53|1016.34|1013.54|0
1662072900000|2022-09-01 22:55:00|1016.84|1014.04|1017.33|1014.53|1017.33|1014.53|1016.59|1013.79|0
1662073200000|2022-09-01 23:00:00|1017.08|1014.28|1018.58|1015.78|1019.08|1016.28|1016.97|1014.17|0
1662073500000|2022-09-01 23:05:00|1018.46|1015.66|1018.33|1015.53|1019.08|1016.28|1017.58|1014.78|0
1662073800000|2022-09-01 23:10:00|1018.21|1015.41|1018.33|1015.53|1018.33|1015.53|1017.58|1014.78|0
1662074100000|2022-09-01 23:15:00|1018.83|1016.03|1018.83|1016.03|1019.33|1016.53|1017.58|1014.78|0
1662074400000|2022-09-01 23:20:00|1018.71|1015.91|1018.08|1015.28|1019.08|1016.28|1017.96|1015.16|0
1662074700000|2022-09-01 23:25:00|1017.96|1015.16|1017.33|1014.53|1018.58|1015.78|1017.33|1014.53|0
1662075000000|2022-09-01 23:30:00|1017.58|1014.78|1019.83|1017.03|1020.32|1017.52|1017.08|1014.28|0
1662075300000|2022-09-01 23:35:00|1019.96|1017.16|1017.46|1014.66|1019.96|1017.16|1016.84|1014.04|0
1662075600000|2022-09-01 23:40:00|1017.58|1014.78|1015.09|1012.29|1018.08|1015.28|1014.84|1012.04|0
1662075900000|2022-09-01 23:45:00|1015.34|1012.54|1016.59|1013.79|1017.08|1014.28|1015.09|1012.29|0
1662076200000|2022-09-01 23:50:00|1016.83|1014.03|1015.59|1012.79|1017.83|1015.03|1015.09|1012.29|0
1662076500000|2022-09-01 23:55:00|1015.84|1013.04|1015.22|1012.42|1016.09|1013.29|1014.84|1012.04|0
1662076800000|2022-09-02 00:00:00|1015.09|1012.29|1017.33|1014.53|1018.58|1015.78|1015.09|1012.29|0
1662077100000|2022-09-02 00:05:00|1017.58|1014.78|1014.84|1012.04|1018.83|1016.03|1014.84|1012.04|0
1662077400000|2022-09-02 00:10:00|1015.34|1012.54|1016.59|1013.79|1016.59|1013.79|1014.59|1011.79|0
1662077700000|2022-09-02 00:15:00|1016.96|1014.16|1019.97|1017.17|1021.32|1018.52|1016.96|1014.16|0
1662078000000|2022-09-02 00:20:00|1020.09|1017.29|1019.59|1016.79|1021.33|1018.53|1018.34|1015.54|0
1662078300000|2022-09-02 00:25:00|1019.72|1016.92|1017.35|1014.55|1019.84|1017.04|1016.85|1014.05|0
1662078600000|2022-09-02 00:30:00|1017.23|1014.43|1019.84|1017.04|1019.84|1017.04|1016.85|1014.05|0
1662078900000|2022-09-02 00:35:00|1019.59|1016.79|1020.34|1017.54|1020.34|1017.54|1018.84|1016.04|0
1662079200000|2022-09-02 00:40:00|1020.09|1017.29|1017.85|1015.05|1020.09|1017.29|1017.35|1014.55|0
1662079500000|2022-09-02 00:45:00|1017.6|1014.8|1019.97|1017.17|1020.34|1017.54|1017.6|1014.8|0
1662079800000|2022-09-02 00:50:00|1019.59|1016.79|1018.59|1015.79|1021.09|1018.29|1018.1|1015.3|0
1662080100000|2022-09-02 00:55:00|1018.84|1016.04|1018.84|1016.04|1019.59|1016.79|1017.6|1014.8|0
1662080400000|2022-09-02 01:00:00|1019.34|1016.54|1017.98|1015.18|1019.47|1016.67|1017.1|1014.3|0
1662080700000|2022-09-02 01:05:00|1017.85|1015.05|1018.84|1016.04|1019.09|1016.29|1017.1|1014.3|0
1662081000000|2022-09-02 01:10:00|1018.59|1015.79|1020.22|1017.42|1020.59|1017.79|1017.6|1014.8|0
1662081300000|2022-09-02 01:15:00|1020.09|1017.29|1019.09|1016.29|1020.59|1017.79|1017.6|1014.8|0
1662081600000|2022-09-02 01:20:00|1018.84|1016.04|1020.34|1017.54|1020.59|1017.79|1018.34|1015.54|0
1662081900000|2022-09-02 01:25:00|1020.59|1017.79|1019.84|1017.04|1021.08|1018.28|1019.59|1016.79|0
1662082200000|2022-09-02 01:30:00|1019.59|1016.79|1021.08|1018.28|1021.83|1019.03|1019.34|1016.54|0
1662082500000|2022-09-02 01:35:00|1020.97|1018.17|1020.34|1017.54|1022.58|1019.78|1019.09|1016.29|0
1662082800000|2022-09-02 01:40:00|1020.59|1017.79|1020.84|1018.04|1020.84|1018.04|1018.09|1015.29|0
1662083100000|2022-09-02 01:45:00|1020.59|1017.79|1022.08|1019.28|1022.33|1019.53|1019.97|1017.17|0
1662083400000|2022-09-02 01:50:00|1022.33|1019.53|1020.34|1017.54|1022.33|1019.53|1020.09|1017.29|0
1662083700000|2022-09-02 01:55:00|1020.09|1017.29|1019.59|1016.79|1020.59|1017.79|1019.59|1016.79|0
1662084000000|2022-09-02 02:00:00|1019.84|1017.04|1021.08|1018.28|1021.58|1018.78|1019.84|1017.04|0
1662084300000|2022-09-02 02:05:00|1020.84|1018.04|1022.33|1019.53|1022.33|1019.53|1020.84|1018.04|0
1662084600000|2022-09-02 02:10:00|1022.08|1019.28|1023.83|1021.03|1023.83|1021.03|1021.83|1019.03|0
1662084900000|2022-09-02 02:15:00|1023.58|1020.78|1024.32|1021.52|1025.07|1022.27|1023.33|1020.53|0
1662085200000|2022-09-02 02:20:00|1024.57|1021.77|1024.82|1022.02|1025.82|1023.02|1024.07|1021.27|0
1662085500000|2022-09-02 02:25:00|1025.07|1022.27|1025.57|1022.77|1026.57|1023.77|1024.82|1022.02|0
1662085800000|2022-09-02 02:30:00|1025.82|1023.02|1023.83|1021.03|1025.82|1023.02|1023.58|1020.78|0
1662086100000|2022-09-02 02:35:00|1023.95|1021.15|1024.07|1021.27|1024.57|1021.77|1023.83|1021.03|0
1662086400000|2022-09-02 02:40:00|1023.83|1021.03|1024.32|1021.52|1024.82|1022.02|1023.83|1021.03|0
1662086700000|2022-09-02 02:45:00|1024.07|1021.27|1022.33|1019.53|1024.32|1021.52|1022.33|1019.53|0
1662087000000|2022-09-02 02:50:00|1022.08|1019.28|1022.08|1019.28|1023.08|1020.28|1022.08|1019.28|0
1662087300000|2022-09-02 02:55:00|1022.33|1019.53|1022.33|1019.53|1022.83|1020.03|1021.83|1019.03|0
1662087600000|2022-09-02 03:00:00|1022.58|1019.78|1021.08|1018.28|1022.83|1020.03|1020.09|1017.29|0
1662087900000|2022-09-02 03:05:00|1020.83|1018.03|1019.09|1016.29|1020.83|1018.03|1019.09|1016.29|0
1662088200000|2022-09-02 03:10:00|1018.84|1016.04|1018.84|1016.04|1020.59|1017.79|1018.84|1016.04|0
1662088500000|2022-09-02 03:15:00|1018.59|1015.79|1020.09|1017.29|1020.09|1017.29|1018.34|1015.54|0
1662088800000|2022-09-02 03:20:00|1019.97|1017.17|1020.09|1017.29|1021.08|1018.28|1019.34|1016.54|0
1662089100000|2022-09-02 03:25:00|1019.84|1017.04|1020.59|1017.79|1021.33|1018.53|1019.84|1017.04|0
1662089400000|2022-09-02 03:30:00|1020.83|1018.03|1020.09|1017.29|1020.83|1018.03|1019.34|1016.54|0
1662089700000|2022-09-02 03:35:00|1020.34|1017.54|1019.97|1017.17|1020.34|1017.54|1019.34|1016.54|0
1662090000000|2022-09-02 03:40:00|1019.84|1017.04|1020.09|1017.29|1020.59|1017.79|1019.09|1016.29|0
1662090300000|2022-09-02 03:45:00|1019.84|1017.04|1020.09|1017.29|1020.09|1017.29|1019.34|1016.54|0
1662090600000|2022-09-02 03:50:00|1019.84|1017.04|1019.59|1016.79|1020.58|1017.78|1019.59|1016.79|0
1662090900000|2022-09-02 03:55:00|1019.84|1017.04|1020.09|1017.29|1020.34|1017.54|1019.34|1016.54|0
1662091200000|2022-09-02 04:00:00|1019.84|1017.04|1019.09|1016.29|1020.09|1017.29|1018.84|1016.04|0
1662091500000|2022-09-02 04:05:00|1019.22|1016.42|1019.59|1016.79|1019.84|1017.04|1019.09|1016.29|0
1662091800000|2022-09-02 04:10:00|1019.47|1016.67|1019.47|1016.67|1020.09|1017.29|1019.09|1016.29|0
1662092100000|2022-09-02 04:15:00|1019.34|1016.54|1015.35|1012.55|1019.34|1016.54|1015.35|1012.55|0
1662092400000|2022-09-02 04:20:00|1015.6|1012.8|1015.35|1012.55|1016.35|1013.55|1014.85|1012.05|0
1662092700000|2022-09-02 04:25:00|1015.6|1012.8|1014.85|1012.05|1015.85|1013.05|1014.6|1011.8|0
1662093000000|2022-09-02 04:30:00|1014.73|1011.93|1015.23|1012.43|1015.85|1013.05|1014.6|1011.8|0
1662093300000|2022-09-02 04:35:00|1015.35|1012.55|1015.6|1012.8|1015.6|1012.8|1014.36|1011.56|0
1662093600000|2022-09-02 04:40:00|1015.48|1012.68|1016.85|1014.05|1017.1|1014.3|1015.48|1012.68|0
1662093900000|2022-09-02 04:45:00|1017.1|1014.3|1018.09|1015.29|1018.34|1015.54|1016.98|1014.18|0
1662094200000|2022-09-02 04:50:00|1017.97|1015.17|1016.85|1014.05|1019.09|1016.29|1016.85|1014.05|0
1662094500000|2022-09-02 04:55:00|1016.6|1013.8|1014.85|1012.05|1016.85|1014.05|1014.85|1012.05|0
1662094800000|2022-09-02 05:00:00|1014.6|1011.8|1015.1|1012.3|1016.1|1013.3|1014.11|1011.31|0
1662095100000|2022-09-02 05:05:00|1015.35|1012.55|1017.34|1014.54|1017.34|1014.54|1015.23|1012.43|0
1662095400000|2022-09-02 05:10:00|1017.1|1014.3|1016.48|1013.68|1017.84|1015.04|1016.48|1013.68|0
1662095700000|2022-09-02 05:15:00|1016.6|1013.8|1018.59|1015.79|1018.97|1016.17|1016.1|1013.3|0
1662096000000|2022-09-02 05:20:00|1018.47|1015.67|1019.84|1017.04|1019.84|1017.04|1018.09|1015.29|0
1662096300000|2022-09-02 05:25:00|1020.09|1017.29|1020.58|1017.78|1021.08|1018.28|1019.72|1016.92|0
1662096600000|2022-09-02 05:30:00|1021.08|1018.28|1021.71|1018.91|1021.83|1019.03|1020.58|1017.78|0
1662096900000|2022-09-02 05:35:00|1021.83|1019.03|1023.95|1021.15|1024.07|1021.27|1021.83|1019.03|0
1662097200000|2022-09-02 05:40:00|1024.07|1021.27|1024.32|1021.52|1024.32|1021.52|1023.32|1020.52|0
1662097500000|2022-09-02 05:45:00|1024.57|1021.77|1024.57|1021.77|1025.57|1022.77|1024.2|1021.4|0
1662097800000|2022-09-02 05:50:00|1024.82|1022.02|1022.83|1020.03|1024.82|1022.02|1022.33|1019.53|0
1662098100000|2022-09-02 05:55:00|1023.08|1020.28|1023.57|1020.77|1025.82|1023.02|1022.83|1020.03|0
1662098400000|2022-09-02 06:00:00|1023.82|1021.02|1027.81|1025.01|1029.06|1026.26|1023.57|1020.77|0
1662098700000|2022-09-02 06:05:00|1027.56|1024.76|1026.81|1024.01|1029.31|1026.51|1025.57|1022.77|0
1662099000000|2022-09-02 06:10:00|1027.06|1024.26|1024.57|1021.77|1027.06|1024.26|1024.32|1021.52|0
1662099300000|2022-09-02 06:15:00|1024.7|1021.9|1024.57|1021.77|1026.56|1023.76|1023.82|1021.02|0
1662099600000|2022-09-02 06:20:00|1024.45|1021.65|1021.83|1019.03|1024.82|1022.02|1021.83|1019.03|0
1662099900000|2022-09-02 06:25:00|1022.08|1019.28|1019.59|1016.79|1022.08|1019.28|1019.59|1016.79|0
1662100200000|2022-09-02 06:30:00|1019.84|1017.04|1016.85|1014.05|1020.33|1017.53|1016.85|1014.05|0
1662100500000|2022-09-02 06:35:00|1016.6|1013.8|1015.23|1012.43|1017.09|1014.29|1014.85|1012.05|0
1662100800000|2022-09-02 06:40:00|1015.35|1012.55|1015.85|1013.05|1017.59|1014.79|1015.35|1012.55|0
1662101100000|2022-09-02 06:45:00|1016.1|1013.3|1014.1|1011.3|1016.1|1013.3|1013.86|1011.06|0
1662101400000|2022-09-02 06:50:00|1014.35|1011.55|1012.61|1009.81|1014.85|1012.05|1012.61|1009.81|0
1662101700000|2022-09-02 06:55:00|1012.36|1009.56|1012.61|1009.81|1014.6|1011.8|1012.36|1009.56|0
1662102000000|2022-09-02 07:00:00|1012.86|1010.06|1019.47|1016.67|1019.96|1017.16|1012.49|1009.69|0
1662102300000|2022-09-02 07:05:00|1018.89|1016.49|1022.38|1019.98|1022.38|1019.98|1016.89|1014.49|0
1662102600000|2022-09-02 07:10:00|1022.01|1019.61|1022.63|1020.23|1022.63|1020.23|1018.64|1016.24|0
1662102900000|2022-09-02 07:15:00|1022.38|1019.98|1025.62|1023.22|1026.61|1024.21|1021.88|1019.48|0
1662103200000|2022-09-02 07:20:00|1026|1023.6|1023.12|1020.72|1026|1023.6|1021.38|1018.98|0
1662103500000|2022-09-02 07:25:00|1022.63|1020.23|1020.38|1017.98|1023.62|1021.22|1020.38|1017.98|0
1662103800000|2022-09-02 07:30:00|1020.26|1017.86|1023.5|1021.1|1023.5|1021.1|1018.77|1016.37|0
1662104100000|2022-09-02 07:35:00|1024.62|1022.22|1023.62|1021.22|1025.37|1022.97|1023.12|1020.72|0
1662104400000|2022-09-02 07:40:00|1023.37|1020.97|1021.88|1019.48|1023.87|1021.47|1021.13|1018.73|0
1662104700000|2022-09-02 07:45:00|1021.38|1018.98|1022.38|1019.98|1024.62|1022.22|1020.76|1018.36|0
1662105000000|2022-09-02 07:50:00|1021.88|1019.48|1022.13|1019.73|1023.37|1020.97|1021.13|1018.73|0
1662105300000|2022-09-02 07:55:00|1021.88|1019.48|1023.37|1020.97|1023.87|1021.47|1021.13|1018.73|0
1662105600000|2022-09-02 08:00:00|1023.62|1021.22|1018.39|1015.99|1023.75|1021.35|1018.14|1015.74|0
1662105900000|2022-09-02 08:05:00|1018.64|1016.24|1016.89|1014.49|1019.39|1016.99|1016.64|1014.24|0
1662106200000|2022-09-02 08:10:00|1016.64|1014.24|1017.39|1014.99|1017.89|1015.49|1016.15|1013.75|0
1662106500000|2022-09-02 08:15:00|1017.14|1014.74|1015.9|1013.5|1017.89|1015.49|1014.65|1012.25|0
1662106800000|2022-09-02 08:20:00|1015.65|1013.25|1016.15|1013.75|1016.15|1013.75|1012.66|1010.26|0
1662107100000|2022-09-02 08:25:00|1015.9|1013.5|1014.15|1011.75|1016.15|1013.75|1013.41|1011.01|0
1662107400000|2022-09-02 08:30:00|1013.9|1011.5|1015.15|1012.75|1016.03|1013.63|1012.41|1010.01|0
1662107700000|2022-09-02 08:35:00|1015.03|1012.63|1012.66|1010.26|1015.4|1013|1012.41|1010.01|0
1662108000000|2022-09-02 08:40:00|1012.79|1010.39|1012.66|1010.26|1013.16|1010.76|1011.91|1009.51|0
1662108300000|2022-09-02 08:45:00|1012.41|1010.01|1011.16|1008.76|1014.4|1012|1011.16|1008.76|0
1662108600000|2022-09-02 08:50:00|1010.91|1008.51|1011.41|1009.01|1011.66|1009.26|1009.92|1007.52|0
1662108900000|2022-09-02 08:55:00|1011.66|1009.26|1011.16|1008.76|1013.65|1011.25|1010.91|1008.51|0
1662109200000|2022-09-02 09:00:00|1011.66|1009.26|1014.4|1012|1014.4|1012|1011.66|1009.26|0
1662109500000|2022-09-02 09:05:00|1014.65|1012.25|1014.78|1012.38|1015.15|1012.75|1013.16|1010.76|0
1662109800000|2022-09-02 09:10:00|1014.9|1012.5|1014.4|1012|1014.9|1012.5|1012.91|1010.51|0
1662110100000|2022-09-02 09:15:00|1014.15|1011.75|1015.15|1012.75|1015.15|1012.75|1013.9|1011.5|0
1662110400000|2022-09-02 09:20:00|1014.9|1012.5|1016.64|1014.24|1016.64|1014.24|1014.9|1012.5|0
1662110700000|2022-09-02 09:25:00|1016.15|1013.75|1014.65|1012.25|1016.15|1013.75|1013.65|1011.25|0
1662111000000|2022-09-02 09:30:00|1014.4|1012|1016.89|1014.49|1017.14|1014.74|1013.9|1011.5|0
1662111300000|2022-09-02 09:35:00|1017.14|1014.74|1016.89|1014.49|1017.89|1015.49|1016.64|1014.24|0
1662111600000|2022-09-02 09:40:00|1016.64|1014.24|1017.64|1015.24|1017.64|1015.24|1015.65|1013.25|0
1662111900000|2022-09-02 09:45:00|1017.39|1014.99|1016.52|1014.12|1017.64|1015.24|1015.15|1012.75|0
1662112200000|2022-09-02 09:50:00|1016.39|1013.99|1014.4|1012|1016.39|1013.99|1014.15|1011.75|0
1662112500000|2022-09-02 09:55:00|1014.65|1012.25|1013.4|1011|1015.15|1012.75|1013.4|1011|0
1662112800000|2022-09-02 10:00:00|1013.53|1011.13|1012.66|1010.26|1013.9|1011.5|1012.16|1009.76|0
1662113100000|2022-09-02 10:05:00|1012.41|1010.01|1016.14|1013.74|1016.52|1014.12|1012.41|1010.01|0
1662113400000|2022-09-02 10:10:00|1016.39|1013.99|1015.65|1013.25|1017.39|1014.99|1014.9|1012.5|0
1662113700000|2022-09-02 10:15:00|1015.9|1013.5|1017.77|1015.37|1017.77|1015.37|1015.4|1013|0
1662114000000|2022-09-02 10:20:00|1017.64|1015.24|1019.63|1017.23|1019.88|1017.48|1017.14|1014.74|0
1662114300000|2022-09-02 10:25:00|1019.38|1016.98|1021.13|1018.73|1021.13|1018.73|1019.13|1016.73|0
1662114600000|2022-09-02 10:30:00|1021.38|1018.98|1022.62|1020.22|1024.37|1021.97|1021.13|1018.73|0
1662114900000|2022-09-02 10:35:00|1022.75|1020.35|1020.38|1017.98|1023|1020.6|1020.38|1017.98|0
1662115200000|2022-09-02 10:40:00|1020.13|1017.73|1020.88|1018.48|1021.13|1018.73|1018.64|1016.24|0
1662115500000|2022-09-02 10:45:00|1020.76|1018.36|1020.38|1017.98|1023.12|1020.72|1020.13|1017.73|0
1662115800000|2022-09-02 10:50:00|1020.76|1018.36|1020.63|1018.23|1022.37|1019.97|1019.88|1017.48|0
1662116100000|2022-09-02 10:55:00|1020.38|1017.98|1018.64|1016.24|1021.01|1018.61|1018.02|1015.62|0
1662116400000|2022-09-02 11:00:00|1018.89|1016.49|1019.63|1017.23|1019.88|1017.48|1016.89|1014.49|0
1662116700000|2022-09-02 11:05:00|1019.76|1017.36|1019.63|1017.23|1021.38|1018.98|1018.14|1015.74|0
1662117000000|2022-09-02 11:10:00|1019.38|1016.98|1022.12|1019.72|1023.87|1021.47|1018.89|1016.49|0
1662117300000|2022-09-02 11:15:00|1021.88|1019.48|1020.38|1017.98|1021.88|1019.48|1019.63|1017.23|0
1662117600000|2022-09-02 11:20:00|1020.51|1018.11|1023.62|1021.22|1023.62|1021.22|1020.51|1018.11|0
1662117900000|2022-09-02 11:25:00|1023.37|1020.97|1022.62|1020.22|1023.62|1021.22|1020.88|1018.48|0
1662118200000|2022-09-02 11:30:00|1021.63|1019.23|1021.01|1018.61|1023.12|1020.72|1020.88|1018.48|0
1662118500000|2022-09-02 11:35:00|1021.13|1018.73|1016.89|1014.49|1021.38|1018.98|1016.89|1014.49|0
1662118800000|2022-09-02 11:40:00|1017.14|1014.74|1015.89|1013.49|1017.64|1015.24|1015.15|1012.75|0
1662119100000|2022-09-02 11:45:00|1015.78|1013.38|1014.15|1011.75|1017.39|1014.99|1014.15|1011.75|0
1662119400000|2022-09-02 11:50:00|1015.15|1012.75|1014.9|1012.5|1015.4|1013|1013.65|1011.25|0
1662119700000|2022-09-02 11:55:00|1014.65|1012.25|1015.89|1013.49|1016.64|1014.24|1014.65|1012.25|0
1662120000000|2022-09-02 12:00:00|1016.14|1013.74|1015.65|1013.25|1016.14|1013.74|1014.65|1012.25|0
1662120300000|2022-09-02 12:05:00|1015.89|1013.49|1014.9|1012.5|1015.89|1013.49|1013.4|1011|0
1662120600000|2022-09-02 12:10:00|1014.65|1012.25|1017.39|1014.99|1017.39|1014.99|1014.4|1012|0
1662120900000|2022-09-02 12:15:00|1017.14|1014.74|1016.64|1014.24|1017.89|1015.49|1016.14|1013.74|0
1662121200000|2022-09-02 12:20:00|1016.39|1013.99|1009.91|1007.51|1016.39|1013.99|1009.91|1007.51|0
1662121500000|2022-09-02 12:25:00|1010.16|1007.76|1011.54|1009.14|1014.15|1011.75|1009.42|1007.02|0
1662121800000|2022-09-02 12:30:00|1011.79|1009.39|991.63|989.23|1013.03|1010.63|985.76|983.36|0
1662122100000|2022-09-02 12:35:00|990.14|987.74|987.12|984.72|993.13|990.73|983.02|980.62|0
1662122400000|2022-09-02 12:40:00|987.37|984.97|1000.08|997.68|1000.08|997.68|984.88|982.48|0
1662122700000|2022-09-02 12:45:00|1000.33|997.93|998.59|996.19|1007.31|1004.91|998.09|995.69|0
1662123000000|2022-09-02 12:50:00|998.34|995.94|991.86|989.46|998.34|995.94|991.86|989.46|0
1662123300000|2022-09-02 12:55:00|992.11|989.71|988.64|986.24|992.61|990.21|988.64|986.24|0
1662123600000|2022-09-02 13:00:00|989.14|986.74|986.65|984.25|992.63|990.23|986.4|984|0
1662123900000|2022-09-02 13:05:00|986.4|984|980.92|978.52|987.89|985.49|980.42|978.02|0
1662124200000|2022-09-02 13:10:00|981.17|978.77|984.64|982.24|984.64|982.24|979.67|977.27|0
1662124500000|2022-09-02 13:15:00|984.4|982|978.42|976.02|984.64|982.24|978.17|975.77|0
1662124800000|2022-09-02 13:20:00|978.67|976.27|978.91|976.51|979.16|976.76|975.68|973.28|0
1662125100000|2022-09-02 13:25:00|978.55|976.15|978.17|975.77|979.91|977.51|977.17|974.77|0
1662125400000|2022-09-02 13:30:00|978.05|975.65|997.09|994.69|997.34|994.94|977.92|975.52|0
1662125700000|2022-09-02 13:35:00|997.59|995.19|991.61|989.21|998.59|996.19|990.36|987.96|0
1662126000000|2022-09-02 13:40:00|991.36|988.96|1001.32|998.92|1004.57|1002.17|991.36|988.96|0
1662126300000|2022-09-02 13:45:00|999.57|997.17|997.35|994.95|1002.09|999.69|994.11|991.71|0
1662126600000|2022-09-02 13:50:00|997.1|994.7|996.6|994.2|999.59|997.19|989.62|987.22|0
1662126900000|2022-09-02 13:55:00|995.85|993.45|1000.84|998.44|1001.22|998.82|992.12|989.72|0
1662127200000|2022-09-02 14:00:00|999.72|997.32|1009.05|1006.65|1010.8|1008.4|998.1|995.7|0
1662127500000|2022-09-02 14:05:00|1008.8|1006.4|1003.33|1000.93|1010.05|1007.65|1001.34|998.94|0
1662127800000|2022-09-02 14:10:00|1002.58|1000.18|989.62|987.22|1002.83|1000.43|987.38|984.98|0
1662128100000|2022-09-02 14:15:00|989.87|987.47|987.13|984.73|989.87|987.47|983.64|981.24|0
1662128400000|2022-09-02 14:20:00|986.88|984.48|986.35|983.95|991.34|988.94|982.37|979.97|0
1662128700000|2022-09-02 14:25:00|985.61|983.21|978.63|976.23|986.6|984.2|978.63|976.23|0
1662129000000|2022-09-02 14:30:00|979.13|976.73|973.9|971.5|979.13|976.73|971.9|969.5|0
1662129300000|2022-09-02 14:35:00|973.65|971.25|970.16|967.76|973.65|971.25|968.66|966.26|0
1662129600000|2022-09-02 14:40:00|969.41|967.01|969.66|967.26|971.4|969|966.42|964.02|0
1662129900000|2022-09-02 14:45:00|969.41|967.01|972.65|970.25|973.4|971|968.91|966.51|0
1662130200000|2022-09-02 14:50:00|972.4|970|978.15|975.75|978.15|975.75|969.91|967.51|0
1662130500000|2022-09-02 14:55:00|978.65|976.25|978.4|976|983.63|981.23|975.66|973.26|0
1662130800000|2022-09-02 15:00:00|977.4|975|971.17|968.77|980.14|977.74|971.17|968.77|0
1662131100000|2022-09-02 15:05:00|970.92|968.52|975.9|973.5|977.65|975.25|969.93|967.53|0
1662131400000|2022-09-02 15:10:00|976.9|974.5|972.92|970.52|978.65|976.25|972.42|970.02|0
1662131700000|2022-09-02 15:15:00|973.16|970.76|972.17|969.77|977.4|975|971.92|969.52|0
1662132000000|2022-09-02 15:20:00|972.67|970.27|972.17|969.77|973.91|971.51|970.92|968.52|0
1662132300000|2022-09-02 15:25:00|971.92|969.52|973.41|971.01|975.9|973.5|971.92|969.52|0
1662132600000|2022-09-02 15:30:00|972.92|970.52|972.92|970.52|974.66|972.26|968.93|966.53|0
1662132900000|2022-09-02 15:35:00|973.16|970.76|971.17|968.77|974.91|972.51|970.42|968.02|0
1662133200000|2022-09-02 15:40:00|970.92|968.52|977.15|974.75|981.14|978.74|970.92|968.52|0
1662133500000|2022-09-02 15:45:00|976.9|974.5|971.67|969.27|977.4|975|970.18|967.78|0
1662133800000|2022-09-02 15:50:00|971.42|969.02|969.68|967.28|971.92|969.52|968.93|966.53|0
1662134100000|2022-09-02 15:55:00|970.17|967.77|970.67|968.27|972.17|969.77|968.18|965.78|0
1662134400000|2022-09-02 16:00:00|969.93|967.53|971.92|969.52|973.91|971.51|968.18|965.78|0
1662134700000|2022-09-02 16:05:00|972.17|969.77|974.16|971.76|975.41|973.01|971.42|969.02|0
1662135000000|2022-09-02 16:10:00|974.41|972.01|976.9|974.5|977.9|975.5|973.91|971.51|0
1662135300000|2022-09-02 16:15:00|977.65|975.25|983.63|981.23|983.63|981.23|977.4|975|0
1662135600000|2022-09-02 16:20:00|983.88|981.48|992.6|990.2|996.84|994.44|982.13|979.73|0
1662135900000|2022-09-02 16:25:00|993.35|990.95|996.34|993.94|997.09|994.69|991.85|989.45|0
1662136200000|2022-09-02 16:30:00|997.09|994.69|1001.58|998.7|1005.32|1002.44|995.6|992.72|0
1662136500000|2022-09-02 16:35:00|1001.83|998.95|1006.38|1003.5|1010.86|1007.98|1001.08|998.2|0
1662136800000|2022-09-02 16:40:00|1007.38|1004.5|1013.61|1010.73|1014.35|1011.47|1006.13|1003.25|0
1662137100000|2022-09-02 16:45:00|1014.1|1011.22|1016.1|1012.74|1018.09|1015.21|1011.6|1008.24|0
1662137400000|2022-09-02 16:50:00|1016.35|1012.99|1016.88|1013.52|1024.33|1020.97|1015.98|1012.62|0
1662137700000|2022-09-02 16:55:00|1017.13|1013.77|1017.63|1014.27|1021.12|1017.76|1013.89|1010.53|0
1662138000000|2022-09-02 17:00:00|1018.37|1015.01|1028.38|1025.02|1034.82|1031.46|1018.37|1015.01|0
1662138300000|2022-09-02 17:05:00|1029.13|1025.77|1032.99|1029.63|1035.6|1032.24|1027.38|1024.02|0
1662138600000|2022-09-02 17:10:00|1033.36|1030|1030.37|1027.01|1035.6|1032.24|1030.12|1026.76|0
1662138900000|2022-09-02 17:15:00|1029.87|1026.51|1027.38|1024.02|1035.85|1032.49|1024.63|1021.27|0
1662139200000|2022-09-02 17:20:00|1028.37|1025.01|1045.84|1042.48|1045.84|1042.48|1028.37|1025.01|0
1662139500000|2022-09-02 17:25:00|1045.34|1041.98|1048.33|1044.97|1050.08|1046.72|1045.34|1041.98|0
1662139800000|2022-09-02 17:30:00|1049.58|1046.22|1049.08|1045.72|1051.57|1048.21|1045.59|1042.23|0
1662140100000|2022-09-02 17:35:00|1049.33|1045.97|1047.32|1043.96|1052.32|1048.96|1043.6|1040.24|0
1662140400000|2022-09-02 17:40:00|1047.57|1044.21|1042.58|1039.22|1048.81|1045.45|1041.58|1038.22|0
1662140700000|2022-09-02 17:45:00|1043.33|1039.97|1054.18|1050.82|1054.18|1050.82|1039.09|1035.73|0
1662141000000|2022-09-02 17:50:00|1054.55|1051.19|1055.33|1051.97|1060.32|1056.96|1053.55|1050.19|0
1662141300000|2022-09-02 17:55:00|1056.33|1052.97|1058.82|1055.46|1060.56|1057.2|1056.33|1052.97|0
1662141600000|2022-09-02 18:00:00|1059.32|1055.96|1054.57|1051.21|1059.82|1056.46|1053.58|1050.22|0
1662141900000|2022-09-02 18:05:00|1055.07|1051.71|1052.33|1048.97|1060.31|1056.95|1051.33|1047.97|0
1662142200000|2022-09-02 18:10:00|1052.08|1048.72|1055.08|1052.2|1056.32|1052.96|1050.08|1046.72|0
1662142500000|2022-09-02 18:15:00|1055.33|1052.45|1054.83|1051.95|1057.57|1054.69|1051.84|1048.96|0
1662142800000|2022-09-02 18:20:00|1054.58|1051.7|1054.08|1051.2|1056.83|1053.95|1052.09|1049.21|0
1662143100000|2022-09-02 18:25:00|1054.33|1051.45|1046.6|1043.72|1054.33|1051.45|1044.61|1041.73|0
1662143400000|2022-09-02 18:30:00|1045.86|1042.98|1050.83|1047.95|1052.32|1049.44|1045.86|1042.98|0
1662143700000|2022-09-02 18:35:00|1050.58|1047.7|1046.08|1043.2|1051.33|1048.45|1044.1|1041.22|0
1662144000000|2022-09-02 18:40:00|1045.83|1042.95|1044.33|1041.45|1049.7|1046.82|1043.84|1040.96|0
1662144300000|2022-09-02 18:45:00|1044.83|1041.95|1049.32|1046.44|1050.32|1047.44|1044.08|1041.2|0
1662144600000|2022-09-02 18:50:00|1049.07|1046.19|1051.81|1048.93|1052.06|1049.18|1048.32|1045.44|0
1662144900000|2022-09-02 18:55:00|1052.31|1049.43|1057.57|1054.69|1058.81|1055.93|1052.31|1049.43|0
1662145200000|2022-09-02 19:00:00|1058.56|1055.68|1049.09|1046.21|1058.56|1055.68|1046.35|1043.47|0
1662145500000|2022-09-02 19:05:00|1048.59|1045.71|1048.84|1045.96|1050.58|1047.7|1043.85|1040.97|0
1662145800000|2022-09-02 19:10:00|1049.59|1046.71|1050.8|1047.92|1053.29|1050.41|1047.31|1044.43|0
1662146100000|2022-09-02 19:15:00|1051.05|1048.17|1050.57|1047.69|1053.31|1050.43|1047.06|1044.18|0
1662146400000|2022-09-02 19:20:00|1051.07|1048.19|1061.29|1058.41|1063.28|1060.4|1046.08|1043.2|0
1662146700000|2022-09-02 19:25:00|1060.79|1057.91|1057.32|1054.44|1063.16|1060.28|1055.57|1052.69|0
1662147000000|2022-09-02 19:30:00|1057.82|1054.94|1067.54|1064.66|1067.54|1064.66|1057.82|1054.94|0
1662147300000|2022-09-02 19:35:00|1067.79|1064.91|1075.29|1071.93|1077.78|1074.42|1067.79|1064.91|0
1662147600000|2022-09-02 19:40:00|1075.04|1071.68|1080.53|1077.17|1080.53|1077.17|1075.04|1071.68|0
1662147900000|2022-09-02 19:45:00|1079.91|1076.55|1072.29|1068.93|1080.03|1076.67|1072.04|1068.68|0
1662148200000|2022-09-02 19:50:00|1071.17|1067.81|1065.06|1061.7|1071.54|1068.18|1064.81|1061.45|0
1662148500000|2022-09-02 19:55:00|1063.56|1060.2|1060.55|1057.19|1069.78|1066.42|1059.07|1055.71|0
1662148800000|2022-09-02 20:00:00|1061.3|1057.94|1057.06|1053.7|1062.3|1058.94|1057.06|1053.7|0
1662149100000|2022-09-02 20:05:00|1058.06|1054.7|1057.81|1054.45|1058.06|1054.7|1056.06|1052.7|0
1662149400000|2022-09-02 20:10:00|1057.56|1054.2|1057.05|1054.65|1057.56|1055.15|1055.33|1052.93|0
1662424200000|2022-09-06 00:30:00|1038.69|1036.29|1035.07|1032.67|1039.06|1036.66|1034.07|1031.67|0
1662424500000|2022-09-06 00:35:00|1035.31|1032.91|1036.81|1034.41|1037.06|1034.66|1034.57|1032.17|0
1662424800000|2022-09-06 00:40:00|1036.56|1034.16|1034.57|1032.17|1036.81|1034.41|1034.57|1032.17|0
1662425100000|2022-09-06 00:45:00|1034.82|1032.42|1033.07|1030.67|1035.56|1033.16|1032.57|1030.17|0
1662425400000|2022-09-06 00:50:00|1032.82|1030.42|1033.07|1030.67|1034.57|1032.17|1032.82|1030.42|0
1662425700000|2022-09-06 00:55:00|1032.82|1030.42|1032.07|1029.67|1032.82|1030.42|1029.58|1027.18|0
1662426000000|2022-09-06 01:00:00|1031.95|1029.55|1031.08|1028.68|1033.07|1030.67|1030.58|1028.18|0
1662426300000|2022-09-06 01:05:00|1030.33|1027.93|1031.08|1028.68|1031.32|1028.92|1029.58|1027.18|0
1662426600000|2022-09-06 01:10:00|1031.32|1028.92|1032.57|1030.17|1033.32|1030.92|1031.08|1028.68|0
1662426900000|2022-09-06 01:15:00|1032.82|1030.42|1033.07|1030.67|1033.32|1030.92|1031.82|1029.42|0
1662427200000|2022-09-06 01:20:00|1032.95|1030.55|1033.57|1031.17|1033.82|1031.42|1032.07|1029.67|0
1662427500000|2022-09-06 01:25:00|1033.82|1031.42|1034.82|1032.42|1035.31|1032.91|1033.82|1031.42|0
1662427800000|2022-09-06 01:30:00|1034.57|1032.17|1035.94|1033.54|1036.06|1033.66|1033.82|1031.42|0
1662428100000|2022-09-06 01:35:00|1035.56|1033.16|1036.31|1033.91|1036.31|1033.91|1034.57|1032.17|0
1662428400000|2022-09-06 01:40:00|1036.06|1033.66|1037.56|1035.16|1037.81|1035.41|1036.06|1033.66|0
1662428700000|2022-09-06 01:45:00|1037.81|1035.41|1039.8|1037.4|1040.3|1037.9|1037.56|1035.16|0
1662429000000|2022-09-06 01:50:00|1039.55|1037.15|1040.55|1038.15|1041.05|1038.65|1039.05|1036.65|0
1662429300000|2022-09-06 01:55:00|1040.8|1038.4|1041.8|1039.4|1042.05|1039.65|1040.8|1038.4|0
1662429600000|2022-09-06 02:00:00|1041.55|1039.15|1041.05|1038.65|1042.05|1039.65|1039.8|1037.4|0
1662429900000|2022-09-06 02:05:00|1040.8|1038.4|1045.79|1043.39|1045.79|1043.39|1040.8|1038.4|0
1662430200000|2022-09-06 02:10:00|1045.54|1043.14|1043.04|1040.64|1045.79|1043.39|1043.04|1040.64|0
1662430500000|2022-09-06 02:15:00|1042.92|1040.52|1043.04|1040.64|1044.29|1041.89|1042.05|1039.65|0
1662430800000|2022-09-06 02:20:00|1043.29|1040.89|1043.79|1041.39|1045.04|1042.64|1042.79|1040.39|0
1662431100000|2022-09-06 02:25:00|1044.04|1041.64|1043.29|1040.89|1044.04|1041.64|1042.05|1039.65|0
1662431400000|2022-09-06 02:30:00|1043.54|1041.14|1044.04|1041.64|1045.79|1043.39|1042.92|1040.52|0
1662431700000|2022-09-06 02:35:00|1043.79|1041.39|1041.3|1038.9|1043.79|1041.39|1040.8|1038.4|0
1662432000000|2022-09-06 02:40:00|1040.55|1038.15|1039.8|1037.4|1041.55|1039.15|1039.05|1036.65|0
1662432300000|2022-09-06 02:45:00|1040.05|1037.65|1040.8|1038.4|1041.3|1038.9|1039.8|1037.4|0
1662432600000|2022-09-06 02:50:00|1040.68|1038.28|1039.05|1036.65|1041.18|1038.78|1039.05|1036.65|0
1662432900000|2022-09-06 02:55:00|1039.3|1036.9|1039.8|1037.4|1040.3|1037.9|1039.05|1036.65|0
1662433200000|2022-09-06 03:00:00|1039.55|1037.15|1042.05|1039.65|1042.43|1040.03|1039.55|1037.15|0
1662433500000|2022-09-06 03:05:00|1042.3|1039.9|1042.55|1040.15|1043.04|1040.64|1041.55|1039.15|0
1662433800000|2022-09-06 03:10:00|1042.79|1040.39|1044.29|1041.89|1044.42|1042.02|1041.8|1039.4|0
1662434100000|2022-09-06 03:15:00|1044.54|1042.14|1043.54|1041.14|1044.79|1042.39|1043.29|1040.89|0
1662434400000|2022-09-06 03:20:00|1043.29|1040.89|1043.54|1041.14|1043.79|1041.39|1042.3|1039.9|0
1662434700000|2022-09-06 03:25:00|1043.42|1041.02|1042.05|1039.65|1043.42|1041.02|1041.55|1039.15|0
1662435000000|2022-09-06 03:30:00|1042.3|1039.9|1043.29|1040.89|1043.29|1040.89|1042.05|1039.65|0
1662435300000|2022-09-06 03:35:00|1043.04|1040.64|1042.79|1040.39|1043.54|1041.14|1042.54|1040.14|0
1662435600000|2022-09-06 03:40:00|1043.04|1040.64|1045.54|1043.14|1045.54|1043.14|1043.04|1040.64|0
1662435900000|2022-09-06 03:45:00|1046.29|1043.89|1047.78|1045.38|1047.78|1045.38|1044.42|1042.02|0
1662436200000|2022-09-06 03:50:00|1047.53|1045.13|1047.53|1045.13|1048.53|1046.13|1047.03|1044.63|0
1662436500000|2022-09-06 03:55:00|1047.28|1044.88|1046.54|1044.14|1047.78|1045.38|1046.29|1043.89|0
1662436800000|2022-09-06 04:00:00|1046.78|1044.38|1046.04|1043.64|1046.78|1044.38|1045.54|1043.14|0
1662437100000|2022-09-06 04:05:00|1045.79|1043.39|1045.79|1043.39|1046.04|1043.64|1045.29|1042.89|0
1662437400000|2022-09-06 04:10:00|1046.04|1043.64|1045.87|1043.07|1046.49|1043.89|1045.74|1042.94|0
1662437700000|2022-09-06 04:15:00|1045.99|1043.19|1046.74|1043.94|1046.98|1044.18|1045.74|1042.94|0
1662438000000|2022-09-06 04:20:00|1046.98|1044.18|1044.74|1041.94|1046.98|1044.18|1044.24|1041.44|0
1662438300000|2022-09-06 04:25:00|1044.62|1041.82|1043.99|1041.19|1045.24|1042.44|1043.74|1040.94|0
1662438600000|2022-09-06 04:30:00|1043.74|1040.94|1044.99|1042.19|1045.37|1042.57|1043.74|1040.94|0
1662438900000|2022-09-06 04:35:00|1045.24|1042.44|1044.74|1041.94|1045.24|1042.44|1044.12|1041.32|0
1662439200000|2022-09-06 04:40:00|1044.62|1041.82|1045.24|1042.44|1045.24|1042.44|1043.99|1041.19|0
1662439500000|2022-09-06 04:45:00|1045.49|1042.69|1046.73|1043.93|1047.11|1044.31|1044.74|1041.94|0
1662439800000|2022-09-06 04:50:00|1046.49|1043.69|1046.37|1043.57|1047.23|1044.43|1045.74|1042.94|0
1662440100000|2022-09-06 04:55:00|1046.24|1043.44|1048.73|1045.93|1049.48|1046.68|1045.99|1043.19|0
1662440400000|2022-09-06 05:00:00|1048.98|1046.18|1050.48|1047.68|1050.48|1047.68|1048.23|1045.43|0
1662440700000|2022-09-06 05:05:00|1050.23|1047.43|1049.86|1047.06|1050.48|1047.68|1049.23|1046.43|0
1662441000000|2022-09-06 05:10:00|1049.98|1047.18|1049.48|1046.68|1051.1|1048.3|1049.23|1046.43|0
1662441300000|2022-09-06 05:15:00|1049.23|1046.43|1049.73|1046.93|1050.23|1047.43|1048.98|1046.18|0
1662441600000|2022-09-06 05:20:00|1049.98|1047.18|1048.23|1045.43|1050.73|1047.93|1047.98|1045.18|0
1662441900000|2022-09-06 05:25:00|1047.98|1045.18|1048.98|1046.18|1049.73|1046.93|1047.98|1045.18|0
1662442200000|2022-09-06 05:30:00|1049.23|1046.43|1049.98|1047.18|1050.73|1047.93|1049.23|1046.43|0
1662442500000|2022-09-06 05:35:00|1049.86|1047.06|1046.24|1043.44|1049.86|1047.06|1045.99|1043.19|0
1662442800000|2022-09-06 05:40:00|1046.49|1043.69|1046.73|1043.93|1047.48|1044.68|1046.24|1043.44|0
1662443100000|2022-09-06 05:45:00|1046.98|1044.18|1046.12|1043.32|1047.23|1044.43|1045.49|1042.69|0
1662443400000|2022-09-06 05:50:00|1046.24|1043.44|1046.86|1044.06|1047.23|1044.43|1045.24|1042.44|0
1662443700000|2022-09-06 05:55:00|1046.98|1044.18|1049.23|1046.43|1049.23|1046.43|1046.24|1043.44|0
1662444000000|2022-09-06 06:00:00|1049.48|1046.68|1049.23|1046.43|1051.47|1048.67|1046.73|1043.93|0
1662444300000|2022-09-06 06:05:00|1048.98|1046.18|1048.73|1045.93|1050.23|1047.43|1047.98|1045.18|0
1662444600000|2022-09-06 06:10:00|1048.48|1045.68|1046.24|1043.44|1050.23|1047.43|1045.99|1043.19|0
1662444900000|2022-09-06 06:15:00|1045.99|1043.19|1047.23|1044.43|1048.48|1045.68|1045.74|1042.94|0
1662445200000|2022-09-06 06:20:00|1046.98|1044.18|1044.62|1041.82|1047.98|1045.18|1043.99|1041.19|0
1662445500000|2022-09-06 06:25:00|1044.49|1041.69|1043.24|1040.44|1044.74|1041.94|1042.74|1039.94|0
1662445800000|2022-09-06 06:30:00|1042.99|1040.19|1041.5|1038.7|1043.49|1040.69|1040.25|1037.45|0
1662446100000|2022-09-06 06:35:00|1041.25|1038.45|1042.74|1039.94|1043.24|1040.44|1040|1037.2|0
1662446400000|2022-09-06 06:40:00|1042.49|1039.69|1041.99|1039.19|1042.74|1039.94|1041.5|1038.7|0
1662446700000|2022-09-06 06:45:00|1041.87|1039.07|1042.74|1039.94|1043.37|1040.57|1041.49|1038.69|0
1662447000000|2022-09-06 06:50:00|1042.99|1040.19|1043.99|1041.19|1044.49|1041.69|1042.74|1039.94|0
1662447300000|2022-09-06 06:55:00|1043.49|1040.69|1041.49|1038.69|1043.99|1041.19|1041.49|1038.69|0
1662447600000|2022-09-06 07:00:00|1042.74|1039.94|1038|1035.2|1043.74|1040.94|1036.26|1033.46|0
1662447900000|2022-09-06 07:05:00|1037.3|1034.9|1035.56|1033.16|1038.18|1035.78|1033.81|1031.41|0
1662448200000|2022-09-06 07:10:00|1035.31|1032.91|1031.82|1029.42|1035.81|1033.41|1030.32|1027.92|0
1662448500000|2022-09-06 07:15:00|1032.07|1029.67|1033.04|1030.64|1033.29|1030.89|1026.58|1024.18|0
1662448800000|2022-09-06 07:20:00|1032.67|1030.27|1027.8|1025.4|1032.79|1030.39|1026.31|1023.91|0
1662449100000|2022-09-06 07:25:00|1027.56|1025.16|1026.06|1023.66|1029.43|1027.03|1025.31|1022.91|0
1662449400000|2022-09-06 07:30:00|1025.81|1023.41|1030.05|1027.65|1030.05|1027.65|1025.81|1023.41|0
1662449700000|2022-09-06 07:35:00|1029.55|1027.15|1031.67|1029.27|1032.04|1029.64|1028.55|1026.15|0
1662450000000|2022-09-06 07:40:00|1031.79|1029.39|1032.54|1030.14|1032.79|1030.39|1029.3|1026.9|0
1662450300000|2022-09-06 07:45:00|1032.79|1030.39|1033.79|1031.39|1034.04|1031.64|1032.04|1029.64|0
1662450600000|2022-09-06 07:50:00|1033.92|1031.52|1035.53|1033.13|1036.03|1033.63|1032.79|1030.39|0
1662450900000|2022-09-06 07:55:00|1035.66|1033.26|1034.53|1032.13|1036.03|1033.63|1033.79|1031.39|0
1662451200000|2022-09-06 08:00:00|1034.29|1031.89|1036.28|1033.88|1037.28|1034.88|1034.04|1031.64|0
1662451500000|2022-09-06 08:05:00|1036.53|1034.13|1041.27|1038.87|1041.77|1039.37|1035.78|1033.38|0
1662451800000|2022-09-06 08:10:00|1041.52|1039.12|1042.52|1040.12|1044.51|1042.11|1041.27|1038.87|0
1662452100000|2022-09-06 08:15:00|1042.27|1039.87|1041.78|1039.38|1044.77|1042.37|1041.78|1039.38|0
1662452400000|2022-09-06 08:20:00|1042.03|1039.63|1044.27|1041.87|1044.52|1042.12|1040.53|1038.13|0
1662452700000|2022-09-06 08:25:00|1044.02|1041.62|1041.28|1038.88|1044.15|1041.75|1040.78|1038.38|0
1662453000000|2022-09-06 08:30:00|1041.03|1038.63|1042.77|1040.37|1043.52|1041.12|1040.28|1037.88|0
1662453300000|2022-09-06 08:35:00|1042.53|1040.13|1041.28|1038.88|1044.27|1041.87|1041.03|1038.63|0
1662453600000|2022-09-06 08:40:00|1041.16|1038.76|1039.53|1037.13|1041.53|1039.13|1038.04|1035.64|0
1662453900000|2022-09-06 08:45:00|1039.66|1037.26|1039.78|1037.38|1039.78|1037.38|1037.54|1035.14|0
1662454200000|2022-09-06 08:50:00|1039.53|1037.13|1037.29|1034.89|1040.78|1038.38|1037.04|1034.64|0
1662454500000|2022-09-06 08:55:00|1037.04|1034.64|1036.04|1033.64|1038.04|1035.64|1035.92|1033.52|0
1662454800000|2022-09-06 09:00:00|1035.92|1033.52|1042.77|1040.37|1043.02|1040.62|1035.92|1033.52|0
1662455100000|2022-09-06 09:05:00|1043.15|1040.75|1044.9|1042.5|1045.52|1043.12|1041.28|1038.88|0
1662455400000|2022-09-06 09:10:00|1044.77|1042.37|1045.52|1043.12|1046.65|1044.25|1043.77|1041.37|0
1662455700000|2022-09-06 09:15:00|1045.9|1043.5|1042.77|1040.37|1046.02|1043.62|1042.53|1040.13|0
1662456000000|2022-09-06 09:20:00|1043.02|1040.62|1041.03|1038.63|1044.52|1042.12|1040.78|1038.38|0
1662456300000|2022-09-06 09:25:00|1040.78|1038.38|1039.03|1036.63|1041.78|1039.38|1038.41|1036.01|0
1662456600000|2022-09-06 09:30:00|1039.28|1036.88|1038.28|1035.88|1041.03|1038.63|1037.79|1035.39|0
1662456900000|2022-09-06 09:35:00|1038.53|1036.13|1038.04|1035.64|1039.03|1036.63|1037.67|1035.27|0
1662457200000|2022-09-06 09:40:00|1038.16|1035.76|1039.28|1036.88|1039.53|1037.13|1035.67|1033.27|0
1662457500000|2022-09-06 09:45:00|1039.53|1037.13|1040.53|1038.13|1040.53|1038.13|1037.54|1035.14|0
1662457800000|2022-09-06 09:50:00|1040.28|1037.88|1037.29|1034.89|1040.28|1037.88|1036.29|1033.89|0
1662458100000|2022-09-06 09:55:00|1037.04|1034.64|1036.79|1034.39|1038.04|1035.64|1036.29|1033.89|0
1662458400000|2022-09-06 10:00:00|1037.17|1034.77|1037.54|1035.14|1038.78|1036.38|1036.54|1034.14|0
1662458700000|2022-09-06 10:05:00|1037.17|1034.77|1036.67|1034.27|1037.54|1035.14|1036.04|1033.64|0
1662459000000|2022-09-06 10:10:00|1036.42|1034.02|1032.3|1029.9|1037.54|1035.14|1032.3|1029.9|0
1662459300000|2022-09-06 10:15:00|1032.55|1030.15|1030.05|1027.65|1033.05|1030.65|1028.81|1026.41|0
1662459600000|2022-09-06 10:20:00|1029.69|1027.29|1026.81|1024.41|1031.05|1028.65|1026.31|1023.91|0
1662459900000|2022-09-06 10:25:00|1026.56|1024.16|1027.81|1025.41|1029.06|1026.66|1024.07|1021.67|0
1662460200000|2022-09-06 10:30:00|1027.56|1025.16|1031.05|1028.65|1031.8|1029.4|1027.56|1025.16|0
1662460500000|2022-09-06 10:35:00|1030.8|1028.4|1031.68|1029.28|1031.8|1029.4|1029.8|1027.4|0
1662460800000|2022-09-06 10:40:00|1031.8|1029.4|1032.3|1029.9|1033.05|1030.65|1030.55|1028.15|0
1662461100000|2022-09-06 10:45:00|1032.55|1030.15|1033.55|1031.15|1033.68|1031.28|1030.8|1028.4|0
1662461400000|2022-09-06 10:50:00|1033.68|1031.28|1035.04|1032.64|1035.54|1033.14|1033.05|1030.65|0
1662461700000|2022-09-06 10:55:00|1034.79|1032.39|1034.04|1031.64|1035.29|1032.89|1033.3|1030.9|0
1662462000000|2022-09-06 11:00:00|1034.54|1032.14|1034.29|1031.89|1035.29|1032.89|1033.3|1030.9|0
1662462300000|2022-09-06 11:05:00|1034.54|1032.14|1033.55|1031.15|1036.29|1033.89|1033.55|1031.15|0
1662462600000|2022-09-06 11:10:00|1033.3|1030.9|1034.04|1031.64|1034.54|1032.14|1032.8|1030.4|0
1662462900000|2022-09-06 11:15:00|1034.29|1031.89|1034.54|1032.14|1035.04|1032.64|1033.55|1031.15|0
1662463200000|2022-09-06 11:20:00|1034.79|1032.39|1038.53|1036.13|1039.28|1036.88|1033.55|1031.15|0
1662463500000|2022-09-06 11:25:00|1038.78|1036.38|1037.54|1035.14|1038.78|1036.38|1035.67|1033.27|0
1662463800000|2022-09-06 11:30:00|1038.28|1035.88|1038.53|1036.13|1039.78|1037.38|1036.79|1034.39|0
1662464100000|2022-09-06 11:35:00|1038.78|1036.38|1042.77|1040.37|1043.02|1040.62|1038.53|1036.13|0
1662464400000|2022-09-06 11:40:00|1043.02|1040.62|1041.53|1039.13|1044.77|1042.37|1041.28|1038.88|0
1662464700000|2022-09-06 11:45:00|1041.28|1038.88|1043.27|1040.87|1043.52|1041.12|1040.78|1038.38|0
1662465000000|2022-09-06 11:50:00|1043.77|1041.37|1040.53|1038.13|1045.02|1042.62|1040.03|1037.63|0
1662465300000|2022-09-06 11:55:00|1040.28|1037.88|1037.54|1035.14|1040.28|1037.88|1036.79|1034.39|0
1662465600000|2022-09-06 12:00:00|1037.42|1035.02|1034.54|1032.14|1037.42|1035.02|1034.29|1031.89|0
1662465900000|2022-09-06 12:05:00|1034.29|1031.89|1030.8|1028.4|1035.79|1033.39|1030.8|1028.4|0
1662466200000|2022-09-06 12:10:00|1031.05|1028.65|1031.8|1029.4|1032.55|1030.15|1030.55|1028.15|0
1662466500000|2022-09-06 12:15:00|1031.68|1029.28|1035.29|1032.89|1035.29|1032.89|1031.55|1029.15|0
1662466800000|2022-09-06 12:20:00|1034.79|1032.39|1035.54|1033.14|1036.29|1033.89|1033.79|1031.39|0
1662467100000|2022-09-06 12:25:00|1035.29|1032.89|1039.28|1036.88|1039.28|1036.88|1034.29|1031.89|0
1662467400000|2022-09-06 12:30:00|1039.03|1036.63|1040.03|1037.63|1040.53|1038.13|1037.78|1035.38|0
1662467700000|2022-09-06 12:35:00|1040.28|1037.88|1037.29|1034.89|1040.53|1038.13|1036.79|1034.39|0
1662468000000|2022-09-06 12:40:00|1037.53|1035.13|1036.79|1034.39|1038.03|1035.63|1035.17|1032.77|0
1662468300000|2022-09-06 12:45:00|1036.54|1034.14|1036.29|1033.89|1039.28|1036.88|1035.79|1033.39|0
1662468600000|2022-09-06 12:50:00|1035.92|1033.52|1037.04|1034.64|1038.03|1035.63|1035.04|1032.64|0
1662468900000|2022-09-06 12:55:00|1036.79|1034.39|1039.03|1036.63|1039.03|1036.63|1036.29|1033.89|0
1662469200000|2022-09-06 13:00:00|1038.78|1036.38|1039.03|1036.63|1039.53|1037.13|1035.04|1032.64|0
1662469500000|2022-09-06 13:05:00|1039.53|1037.13|1040.91|1038.51|1042.52|1040.12|1038.03|1035.63|0
1662469800000|2022-09-06 13:10:00|1041.03|1038.63|1040.53|1038.13|1042.52|1040.12|1040.03|1037.63|0
1662470100000|2022-09-06 13:15:00|1040.78|1038.38|1038.78|1036.38|1041.53|1039.13|1038.28|1035.88|0
1662470400000|2022-09-06 13:20:00|1039.03|1036.63|1041.53|1039.13|1042.77|1040.37|1038.78|1036.38|0
1662470700000|2022-09-06 13:25:00|1042.27|1039.87|1053.25|1050.85|1053.75|1051.35|1042.27|1039.87|0
1662471000000|2022-09-06 13:30:00|1053|1050.6|1050.76|1048.36|1053|1050.6|1042.52|1040.12|0
1662471300000|2022-09-06 13:35:00|1051.5|1049.1|1058.99|1056.59|1059.24|1056.84|1047.26|1044.86|0
1662471600000|2022-09-06 13:40:00|1059.49|1057.09|1060.13|1057.73|1063.25|1060.85|1056.51|1054.11|0
1662471900000|2022-09-06 13:45:00|1060.75|1058.35|1066.76|1064.36|1068.74|1066.34|1057.64|1055.24|0
1662472200000|2022-09-06 13:50:00|1067.51|1065.11|1076.12|1073.72|1076.49|1074.09|1067.01|1064.61|0
1662472500000|2022-09-06 13:55:00|1076.24|1073.84|1067.26|1064.86|1078.24|1075.84|1067.26|1064.86|0
1662472800000|2022-09-06 14:00:00|1070.63|1068.23|1087.97|1085.57|1093.46|1091.06|1068.38|1065.98|0
1662473100000|2022-09-06 14:05:00|1088.47|1086.07|1089.72|1087.32|1092.46|1090.06|1086.22|1083.82|0
1662473400000|2022-09-06 14:10:00|1090.46|1088.06|1090.46|1088.06|1099.2|1096.8|1089.47|1087.07|0
1662473700000|2022-09-06 14:15:00|1090.96|1088.56|1089.72|1087.32|1096.21|1093.81|1088.47|1086.07|0
1662474000000|2022-09-06 14:20:00|1089.96|1087.56|1092.51|1090.11|1097.26|1094.86|1088.97|1086.57|0
1662474300000|2022-09-06 14:25:00|1092.76|1090.36|1079.92|1077.52|1094.51|1092.11|1077.8|1075.4|0
1662474600000|2022-09-06 14:30:00|1079.67|1077.27|1081.52|1079.12|1085.26|1082.86|1079.67|1077.27|0
1662474900000|2022-09-06 14:35:00|1081.02|1078.62|1071.79|1069.39|1086.76|1084.36|1071.54|1069.14|0
1662475200000|2022-09-06 14:40:00|1071.54|1069.14|1065.06|1062.66|1071.79|1069.39|1061.32|1058.92|0
1662475500000|2022-09-06 14:45:00|1065.31|1062.91|1065.8|1063.4|1068.8|1066.4|1061.56|1059.16|0
1662475800000|2022-09-06 14:50:00|1066.3|1063.9|1058.32|1055.92|1066.3|1063.9|1052.34|1049.94|0
1662476100000|2022-09-06 14:55:00|1058.57|1056.17|1052.09|1049.69|1058.57|1056.17|1047.1|1044.7|0
1662476400000|2022-09-06 15:00:00|1052.59|1050.19|1054.06|1051.66|1057.8|1055.4|1052.07|1049.67|0
1662476700000|2022-09-06 15:05:00|1053.81|1051.41|1048.81|1046.41|1056.31|1053.91|1043.34|1040.94|0
1662477000000|2022-09-06 15:10:00|1048.56|1046.16|1052.8|1050.4|1055.79|1053.39|1047.56|1045.16|0
1662477300000|2022-09-06 15:15:00|1052.3|1049.9|1058.04|1055.64|1058.78|1056.38|1051.3|1048.9|0
1662477600000|2022-09-06 15:20:00|1058.29|1055.89|1055.54|1053.14|1060.78|1058.38|1053.3|1050.9|0
1662477900000|2022-09-06 15:25:00|1055.79|1053.39|1062.78|1060.38|1064.77|1062.37|1052.55|1050.15|0
1662478200000|2022-09-06 15:30:00|1063.52|1061.12|1055.29|1052.89|1065.27|1062.87|1048.56|1046.16|0
1662478500000|2022-09-06 15:35:00|1054.54|1052.14|1057.77|1055.37|1060.78|1058.38|1051.3|1048.9|0
1662478800000|2022-09-06 15:40:00|1057.27|1054.87|1050.79|1048.39|1058.77|1056.37|1044.55|1042.15|0
1662479100000|2022-09-06 15:45:00|1051.04|1048.64|1055.16|1052.76|1055.78|1053.38|1047.8|1045.4|0
1662479400000|2022-09-06 15:50:00|1055.03|1052.63|1049.04|1046.64|1055.78|1053.38|1046.55|1044.15|0
1662479700000|2022-09-06 15:55:00|1049.79|1047.39|1049.54|1047.14|1050.29|1047.89|1046.55|1044.15|0
1662480000000|2022-09-06 16:00:00|1049.29|1046.89|1048.79|1046.39|1052.03|1049.63|1046.55|1044.15|0
1662480300000|2022-09-06 16:05:00|1050.54|1048.14|1062.01|1059.61|1063.01|1060.61|1046.55|1044.15|0
1662480600000|2022-09-06 16:10:00|1061.76|1059.36|1062.26|1059.86|1064.76|1062.36|1060.77|1058.37|0
1662480900000|2022-09-06 16:15:00|1062.76|1060.36|1070.99|1068.59|1071.99|1069.59|1061.76|1059.36|0
1662481200000|2022-09-06 16:20:00|1071.24|1068.84|1075.74|1073.34|1076.98|1074.58|1069.5|1067.1|0
1662481500000|2022-09-06 16:25:00|1075.49|1073.09|1072.24|1069.84|1079.48|1077.08|1071.49|1069.09|0
1662481800000|2022-09-06 16:30:00|1072.49|1070.09|1074.24|1071.84|1074.99|1072.59|1070|1067.6|0
1662482100000|2022-09-06 16:35:00|1073.99|1071.59|1072.99|1070.59|1074.24|1071.84|1070.25|1067.85|0
1662482400000|2022-09-06 16:40:00|1072.24|1069.84|1065.51|1063.11|1076.73|1074.33|1065.26|1062.86|0
1662482700000|2022-09-06 16:45:00|1065.76|1063.36|1066.75|1064.35|1069.75|1067.35|1064.76|1062.36|0
1662483000000|2022-09-06 16:50:00|1066.25|1063.85|1066.75|1064.35|1071.49|1069.09|1065.01|1062.61|0
1662483300000|2022-09-06 16:55:00|1066.25|1063.85|1067.25|1064.85|1068.5|1066.1|1063.26|1060.86|0
1662483600000|2022-09-06 17:00:00|1067.75|1065.35|1073.24|1070.84|1075.24|1072.84|1067|1064.6|0
1662483900000|2022-09-06 17:05:00|1072.99|1070.59|1085.72|1083.32|1085.72|1083.32|1072.99|1070.59|0
1662484200000|2022-09-06 17:10:00|1085.97|1083.57|1089.01|1086.61|1090.76|1088.36|1082.97|1080.57|0
1662484500000|2022-09-06 17:15:00|1089.26|1086.86|1086.52|1084.12|1091.89|1089.49|1085.52|1083.12|0
1662484800000|2022-09-06 17:20:00|1086.77|1084.37|1086.52|1084.12|1088.02|1085.62|1084.27|1081.87|0
1662485100000|2022-09-06 17:25:00|1087.02|1084.62|1088.52|1086.12|1089.26|1086.86|1085.77|1083.37|0
1662485400000|2022-09-06 17:30:00|1089.01|1086.61|1082.28|1079.88|1089.51|1087.11|1079.78|1077.38|0
1662485700000|2022-09-06 17:35:00|1082.53|1080.13|1081.03|1078.63|1085.77|1083.37|1080.78|1078.38|0
1662486000000|2022-09-06 17:40:00|1081.53|1079.13|1085.27|1082.87|1089.76|1087.36|1081.53|1079.13|0
1662486300000|2022-09-06 17:45:00|1085.02|1082.62|1088.76|1086.36|1089.76|1087.36|1081.78|1079.38|0
1662486600000|2022-09-06 17:50:00|1089.26|1086.86|1087.27|1084.87|1092.26|1089.86|1087.27|1084.87|0
1662486900000|2022-09-06 17:55:00|1087.52|1085.12|1079.53|1077.13|1087.52|1085.12|1079.53|1077.13|0
1662487200000|2022-09-06 18:00:00|1080.28|1077.88|1078.54|1076.14|1081.53|1079.13|1074.8|1072.4|0
1662487500000|2022-09-06 18:05:00|1078.79|1076.39|1077.92|1075.52|1081.28|1078.88|1076.79|1074.39|0
1662487800000|2022-09-06 18:10:00|1077.29|1074.89|1069.31|1066.91|1077.29|1074.89|1067.56|1065.16|0
1662488100000|2022-09-06 18:15:00|1069.06|1066.66|1069.81|1067.41|1071.3|1068.9|1066.81|1064.41|0
1662488400000|2022-09-06 18:20:00|1069.56|1067.16|1071.55|1069.15|1073.3|1070.9|1068.31|1065.91|0
1662488700000|2022-09-06 18:25:00|1070.8|1068.4|1073.18|1070.78|1074.3|1071.9|1069.81|1067.41|0
1662489000000|2022-09-06 18:30:00|1073.3|1070.9|1075.79|1073.39|1080.28|1077.88|1071.55|1069.15|0
1662489300000|2022-09-06 18:35:00|1075.54|1073.14|1073.8|1071.4|1078.54|1076.14|1071.05|1068.65|0
1662489600000|2022-09-06 18:40:00|1074.05|1071.65|1076.79|1074.39|1078.54|1076.14|1074.05|1071.65|0
1662489900000|2022-09-06 18:45:00|1077.54|1075.14|1075.54|1073.14|1081.03|1078.63|1075.29|1072.89|0
1662490200000|2022-09-06 18:50:00|1075.79|1073.39|1078.54|1076.14|1084.15|1081.75|1075.67|1073.27|0
1662490500000|2022-09-06 18:55:00|1078.42|1076.02|1079.53|1077.13|1081.78|1079.38|1074.3|1071.9|0
1662490800000|2022-09-06 19:00:00|1080.03|1077.63|1082.03|1079.63|1084.52|1082.12|1077.04|1074.64|0
1662491100000|2022-09-06 19:05:00|1081.78|1079.38|1072.05|1069.65|1082.78|1080.38|1071.55|1069.15|0
1662491400000|2022-09-06 19:10:00|1071.55|1069.15|1072.55|1070.15|1074.55|1072.15|1069.31|1066.91|0
1662491700000|2022-09-06 19:15:00|1073.05|1070.65|1073.3|1070.9|1073.55|1071.15|1066.32|1063.92|0
1662492000000|2022-09-06 19:20:00|1073.55|1071.15|1072.29|1069.89|1079.53|1077.13|1071.04|1068.64|0
1662492300000|2022-09-06 19:25:00|1072.53|1070.13|1074.53|1072.13|1075.03|1072.63|1070.04|1067.64|0
1662492600000|2022-09-06 19:30:00|1074.78|1072.38|1082.26|1079.86|1086.01|1083.61|1074.78|1072.38|0
1662492900000|2022-09-06 19:35:00|1082.51|1080.11|1082.51|1080.11|1083.76|1081.36|1079.52|1077.12|0
1662493200000|2022-09-06 19:40:00|1082.76|1080.36|1072.29|1069.89|1083.01|1080.61|1071.79|1069.39|0
1662493500000|2022-09-06 19:45:00|1073.28|1070.88|1074.28|1071.88|1079.02|1076.62|1071.29|1068.89|0
1662493800000|2022-09-06 19:50:00|1077.27|1074.87|1080.27|1077.87|1082.26|1079.86|1075.78|1073.38|0
1662494100000|2022-09-06 19:55:00|1080.77|1078.37|1074.53|1072.13|1086.75|1084.35|1074.53|1072.13|0
1662494400000|2022-09-06 20:00:00|1076.53|1074.13|1079.02|1076.62|1080.52|1078.12|1076.28|1073.88|0
1662494700000|2022-09-06 20:05:00|1078.77|1076.37|1081.02|1078.62|1081.27|1078.87|1078.52|1076.12|0
1662495000000|2022-09-06 20:10:00|1080.77|1078.37|1079.77|1077.37|1081.27|1078.87|1078.9|1076.5|0
1662495300000|2022-09-06 20:15:00|1080.72|1077.92|1078.22|1075.42|1080.97|1078.17|1078.22|1075.42|0
1662495600000|2022-09-06 20:20:00|1078.35|1075.55|1079.72|1076.92|1079.72|1076.92|1077.72|1074.92|0
1662495900000|2022-09-06 20:25:00|1079.97|1077.17|1080.97|1078.17|1081.71|1078.91|1079.72|1076.92|0
1662496200000|2022-09-06 20:30:00|1081.47|1078.67|1081.47|1078.67|1082.21|1079.41|1081.22|1078.42|0
1662496500000|2022-09-06 20:35:00|1081.22|1078.42|1081.1|1078.3|1081.47|1078.67|1080.72|1077.92|0
1662496800000|2022-09-06 20:40:00|1081.22|1078.42|1078.97|1076.17|1081.22|1078.42|1078.97|1076.17|0
1662497100000|2022-09-06 20:45:00|1079.22|1076.42|1078.47|1075.67|1079.72|1076.92|1078.47|1075.67|0
1662497400000|2022-09-06 20:50:00|1078.22|1075.42|1079.72|1076.92|1079.85|1077.05|1078.22|1075.42|0
1662497700000|2022-09-06 20:55:00|1079.6|1076.8|1078.1|1075.3|1079.72|1076.92|1077.47|1074.67|0
1662498000000|2022-09-06 21:00:00|1077.77|1074.97|1078.03|1075.23|1078.17|1075.37|1077.37|1074.57|0
1662498300000|2022-09-06 21:05:00|1077.92|1075.12|1078.5|1075.7|1078.68|1075.88|1077.85|1075.05|0
1662498600000|2022-09-06 21:10:00|1078.53|1075.73|1078.64|1075.84|1079.01|1076.21|1078.5|1075.7|0
1662498900000|2022-09-06 21:15:00|1078.86|1076.06|1078.35|1075.55|1078.86|1076.06|1078.35|1075.55|0
1662499200000|2022-09-06 21:20:00|1078.57|1075.77|1079.37|1076.57|1079.48|1076.68|1078.35|1075.55|0
1662499500000|2022-09-06 21:25:00|1078.75|1075.95|1078.9|1076.1|1079.04|1076.24|1078.71|1075.91|0
1662499800000|2022-09-06 21:30:00|1079.04|1076.24|1079.01|1076.21|1079.04|1076.24|1079.01|1076.21|0
1662500100000|2022-09-06 21:35:00|1078.82|1076.02|1079.01|1076.21|1079.12|1076.32|1078.82|1076.02|0
1662500400000|2022-09-06 21:40:00|1078.97|1076.17|1079.04|1076.24|1079.04|1076.24|1078.9|1076.1|0
1662500700000|2022-09-06 21:45:00|1079.23|1076.43|1079.41|1076.61|1079.41|1076.61|1079.23|1076.43|0
1662501000000|2022-09-06 21:50:00|1079.3|1076.5|1079.26|1076.46|1079.3|1076.5|1079.26|1076.46|0
1662501300000|2022-09-06 21:55:00|1079.23|1076.43|1078.97|1076.17|1079.26|1076.46|1078.93|1076.13|0
1662501600000|2022-09-06 22:00:00|1078.35|1075.55|1077.72|1074.92|1080.22|1077.42|1077.72|1074.92|0
1662501900000|2022-09-06 22:05:00|1077.47|1074.67|1077.72|1074.92|1079.22|1076.42|1077.47|1074.67|0
1662502200000|2022-09-06 22:10:00|1077.47|1074.67|1075.73|1072.93|1077.47|1074.67|1075.11|1072.31|0
1662502500000|2022-09-06 22:15:00|1075.48|1072.68|1075.61|1072.81|1077.47|1074.67|1075.48|1072.68|0
1662502800000|2022-09-06 22:20:00|1075.73|1072.93|1076.72|1073.92|1076.72|1073.92|1075.48|1072.68|0
1662503100000|2022-09-06 22:25:00|1076.85|1074.05|1075.98|1073.18|1076.97|1074.17|1075.98|1073.18|0
1662503400000|2022-09-06 22:30:00|1075.86|1073.06|1077.22|1074.42|1077.22|1074.42|1075.36|1072.56|0
1662503700000|2022-09-06 22:35:00|1077.47|1074.67|1077.47|1074.67|1078.22|1075.42|1076.85|1074.05|0
1662504000000|2022-09-06 22:40:00|1077.72|1074.92|1076.72|1073.92|1077.72|1074.92|1076.47|1073.67|0
1662504300000|2022-09-06 22:45:00|1077.22|1074.42|1075.98|1073.18|1077.47|1074.67|1075.98|1073.18|0
1662504600000|2022-09-06 22:50:00|1076.11|1073.31|1076.97|1074.17|1077.72|1074.92|1075.73|1072.93|0
1662504900000|2022-09-06 22:55:00|1076.85|1074.05|1076.97|1074.17|1076.97|1074.17|1075.98|1073.18|0
1662505200000|2022-09-06 23:00:00|1076.72|1073.92|1077.97|1075.17|1077.97|1075.17|1076.23|1073.43|0
1662505500000|2022-09-06 23:05:00|1078.1|1075.3|1080.97|1078.17|1081.46|1078.66|1077.85|1075.05|0
1662505800000|2022-09-06 23:10:00|1080.85|1078.05|1080.97|1078.17|1082.21|1079.41|1080.85|1078.05|0
1662506100000|2022-09-06 23:15:00|1080.72|1077.92|1080.47|1077.67|1080.72|1077.92|1079.47|1076.67|0
1662506400000|2022-09-06 23:20:00|1080.22|1077.42|1078.97|1076.17|1080.47|1077.67|1078.72|1075.92|0
1662506700000|2022-09-06 23:25:00|1078.72|1075.92|1080.22|1077.42|1080.22|1077.42|1078.22|1075.42|0
1662507000000|2022-09-06 23:30:00|1079.97|1077.17|1079.22|1076.42|1080.22|1077.42|1078.1|1075.3|0
1662507300000|2022-09-06 23:35:00|1078.72|1075.92|1078.72|1075.92|1078.97|1076.17|1077.97|1075.17|0
1662507600000|2022-09-06 23:40:00|1078.97|1076.17|1077.72|1074.92|1078.97|1076.17|1077.22|1074.42|0
1662507900000|2022-09-06 23:45:00|1077.97|1075.17|1079.35|1076.55|1080.47|1077.67|1077.72|1074.92|0
1662508200000|2022-09-06 23:50:00|1079.47|1076.67|1080.47|1077.67|1081.09|1078.29|1078.97|1076.17|0
1662508500000|2022-09-06 23:55:00|1080.72|1077.92|1080.47|1077.67|1081.46|1078.66|1079.72|1076.92|0
1662508800000|2022-09-07 00:00:00|1080.96|1078.16|1081.71|1078.91|1085.71|1082.91|1079.47|1076.67|0
1662509100000|2022-09-07 00:05:00|1081.96|1079.16|1078.97|1076.17|1082.21|1079.41|1078.72|1075.92|0
1662509400000|2022-09-07 00:10:00|1079.22|1076.42|1082.71|1079.91|1083.96|1081.16|1079.22|1076.42|0
1662509700000|2022-09-07 00:15:00|1083.09|1080.29|1095.19|1092.39|1095.94|1093.14|1082.96|1080.16|0
1662510000000|2022-09-07 00:20:00|1094.94|1092.14|1100.93|1098.13|1102.81|1100.01|1094.19|1091.39|0
1662510300000|2022-09-07 00:25:00|1101.18|1098.38|1098.19|1095.39|1101.18|1098.38|1097.94|1095.14|0
1662510600000|2022-09-07 00:30:00|1097.94|1095.14|1100.43|1097.63|1102.43|1099.63|1096.69|1093.89|0
1662510900000|2022-09-07 00:35:00|1100.18|1097.38|1099.93|1097.13|1102.43|1099.63|1099.19|1096.39|0
1662511200000|2022-09-07 00:40:00|1099.68|1096.88|1101.94|1099.14|1102.19|1099.39|1099.44|1096.64|0
1662511500000|2022-09-07 00:45:00|1101.82|1099.02|1099.44|1096.64|1102.19|1099.39|1098.44|1095.64|0
1662511800000|2022-09-07 00:50:00|1099.19|1096.39|1097.57|1094.77|1100.19|1097.39|1096.95|1094.15|0
1662512100000|2022-09-07 00:55:00|1097.69|1094.89|1096.83|1094.03|1098.94|1096.14|1095.7|1092.9|0
1662512400000|2022-09-07 01:00:00|1096.95|1094.15|1101.32|1098.52|1101.94|1099.14|1096.7|1093.9|0
1662512700000|2022-09-07 01:05:00|1101.44|1098.64|1100.69|1097.89|1101.69|1098.89|1099.44|1096.64|0
1662513000000|2022-09-07 01:10:00|1101.07|1098.27|1098.19|1095.39|1101.19|1098.39|1097.94|1095.14|0
1662513300000|2022-09-07 01:15:00|1098.44|1095.64|1098.69|1095.89|1100.19|1097.39|1096.7|1093.9|0
1662513600000|2022-09-07 01:20:00|1098.94|1096.14|1098.44|1095.64|1099.19|1096.39|1096.7|1093.9|0
1662513900000|2022-09-07 01:25:00|1098.57|1095.77|1097.69|1094.89|1098.94|1096.14|1096.2|1093.4|0
1662514200000|2022-09-07 01:30:00|1097.82|1095.02|1095.2|1092.4|1099.94|1097.14|1095.2|1092.4|0
1662514500000|2022-09-07 01:35:00|1095.45|1092.65|1096.33|1093.53|1099.19|1096.39|1095.45|1092.65|0
1662514800000|2022-09-07 01:40:00|1095.95|1093.15|1097.44|1094.64|1097.94|1095.14|1095.95|1093.15|0
1662515100000|2022-09-07 01:45:00|1097.19|1094.39|1093.2|1090.4|1098.19|1095.39|1092.95|1090.15|0
1662515400000|2022-09-07 01:50:00|1093.08|1090.28|1093.2|1090.4|1094.2|1091.4|1092.2|1089.4|0
1662515700000|2022-09-07 01:55:00|1093.45|1090.65|1093.95|1091.15|1094.2|1091.4|1092.95|1090.15|0
1662516000000|2022-09-07 02:00:00|1094.2|1091.4|1093.95|1091.15|1094.7|1091.9|1093.7|1090.9|0
1662516300000|2022-09-07 02:05:00|1094.2|1091.4|1093.45|1090.65|1094.7|1091.9|1092.95|1090.15|0
1662516600000|2022-09-07 02:10:00|1093.2|1090.4|1095.45|1092.65|1096.45|1093.65|1093.2|1090.4|0
1662516900000|2022-09-07 02:15:00|1095.7|1092.9|1096.33|1093.53|1096.7|1093.9|1095.2|1092.4|0
1662517200000|2022-09-07 02:20:00|1096.2|1093.4|1094.7|1091.9|1096.45|1093.65|1094.33|1091.53|0
1662517500000|2022-09-07 02:25:00|1095.2|1092.4|1092.2|1089.4|1095.2|1092.4|1091.95|1089.15|0
1662517800000|2022-09-07 02:30:00|1091.95|1089.15|1089.96|1087.16|1091.95|1089.15|1089.96|1087.16|0
1662518100000|2022-09-07 02:35:00|1090.21|1087.41|1092.95|1090.15|1093.45|1090.65|1089.09|1086.29|0
1662518400000|2022-09-07 02:40:00|1092.7|1089.9|1093.2|1090.4|1093.33|1090.53|1092.45|1089.65|0
1662518700000|2022-09-07 02:45:00|1093.08|1090.28|1091.95|1089.15|1093.45|1090.65|1091.7|1088.9|0
1662519000000|2022-09-07 02:50:00|1091.46|1088.66|1095.45|1092.65|1095.45|1092.65|1091.21|1088.41|0
1662519300000|2022-09-07 02:55:00|1095.2|1092.4|1095.83|1093.03|1096.45|1093.65|1095.2|1092.4|0
1662519600000|2022-09-07 03:00:00|1095.7|1092.9|1095.7|1092.9|1096.7|1093.9|1094.95|1092.15|0
1662519900000|2022-09-07 03:05:00|1095.45|1092.65|1096.94|1094.14|1096.94|1094.14|1095.2|1092.4|0
1662520200000|2022-09-07 03:10:00|1096.82|1094.02|1097.32|1094.52|1098.69|1095.89|1096.82|1094.02|0
1662520500000|2022-09-07 03:15:00|1097.44|1094.64|1099.82|1097.02|1100.44|1097.64|1097.19|1094.39|0
1662520800000|2022-09-07 03:20:00|1099.69|1096.89|1098.69|1095.89|1100.19|1097.39|1098.69|1095.89|0
1662521100000|2022-09-07 03:25:00|1098.94|1096.14|1095.45|1092.65|1099.44|1096.64|1095.2|1092.4|0
1662521400000|2022-09-07 03:30:00|1095.95|1093.15|1096.94|1094.14|1098.19|1095.39|1095.7|1092.9|0
1662521700000|2022-09-07 03:35:00|1096.69|1093.89|1098.94|1096.14|1099.19|1096.39|1096.69|1093.89|0
1662522000000|2022-09-07 03:40:00|1098.69|1095.89|1098.07|1095.27|1098.69|1095.89|1097.44|1094.64|0
1662522300000|2022-09-07 03:45:00|1097.94|1095.14|1097.44|1094.64|1097.94|1095.14|1096.94|1094.14|0
1662522600000|2022-09-07 03:50:00|1097.69|1094.89|1094.45|1091.65|1098.44|1095.64|1094.2|1091.4|0
1662522900000|2022-09-07 03:55:00|1094.7|1091.9|1094.2|1091.4|1095.2|1092.4|1093.95|1091.15|0
1662523200000|2022-09-07 04:00:00|1093.95|1091.15|1096.45|1093.65|1096.45|1093.65|1093.95|1091.15|0
1662523500000|2022-09-07 04:05:00|1096.57|1093.77|1096.33|1093.53|1096.94|1094.14|1095.7|1092.9|0
1662523800000|2022-09-07 04:10:00|1096.2|1093.4|1096.45|1093.65|1096.69|1093.89|1095.7|1092.9|0
1662524100000|2022-09-07 04:15:00|1096.2|1093.4|1096.2|1093.4|1096.45|1093.65|1095.58|1092.78|0
1662524400000|2022-09-07 04:20:00|1096.45|1093.65|1097.44|1094.64|1097.69|1094.89|1095.95|1093.15|0
1662524700000|2022-09-07 04:25:00|1097.57|1094.77|1097.32|1094.52|1097.94|1095.14|1096.69|1093.89|0
1662525000000|2022-09-07 04:30:00|1097.44|1094.64|1094.95|1092.15|1097.44|1094.64|1094.7|1091.9|0
1662525300000|2022-09-07 04:35:00|1095.2|1092.4|1093.7|1090.9|1095.2|1092.4|1093.2|1090.4|0
1662525600000|2022-09-07 04:40:00|1093.45|1090.65|1093.7|1090.9|1094.45|1091.65|1093.45|1090.65|0
1662525900000|2022-09-07 04:45:00|1093.45|1090.65|1091.33|1088.53|1093.45|1090.65|1091.33|1088.53|0
1662526200000|2022-09-07 04:50:00|1091.21|1088.41|1090.09|1087.29|1091.45|1088.65|1088.71|1085.91|0
1662526500000|2022-09-07 04:55:00|1090.21|1087.41|1090.46|1087.66|1090.84|1088.04|1089.21|1086.41|0
1662526800000|2022-09-07 05:00:00|1090.21|1087.41|1090.21|1087.41|1091.45|1088.65|1088.96|1086.16|0
1662527100000|2022-09-07 05:05:00|1089.96|1087.16|1086.96|1084.16|1090.46|1087.66|1086.96|1084.16|0
1662527400000|2022-09-07 05:10:00|1087.21|1084.41|1086.71|1083.91|1087.46|1084.66|1085.72|1082.92|0
1662527700000|2022-09-07 05:15:00|1086.46|1083.66|1084.47|1081.67|1086.96|1084.16|1083.97|1081.17|0
1662528000000|2022-09-07 05:20:00|1084.72|1081.92|1084.47|1081.67|1085.97|1083.17|1083.97|1081.17|0
1662528300000|2022-09-07 05:25:00|1084.22|1081.42|1087.96|1085.16|1087.96|1085.16|1084.22|1081.42|0
1662528600000|2022-09-07 05:30:00|1087.84|1085.04|1088.46|1085.66|1088.96|1086.16|1086.96|1084.16|0
1662528900000|2022-09-07 05:35:00|1088.21|1085.41|1089.34|1086.54|1089.71|1086.91|1088.21|1085.41|0
1662529200000|2022-09-07 05:40:00|1089.21|1086.41|1087.21|1084.41|1089.46|1086.66|1086.96|1084.16|0
1662529500000|2022-09-07 05:45:00|1086.96|1084.16|1087.21|1084.41|1088.21|1085.41|1085.22|1082.42|0
1662529800000|2022-09-07 05:50:00|1087.46|1084.66|1087.21|1084.41|1088.71|1085.91|1087.09|1084.29|0
1662530100000|2022-09-07 05:55:00|1086.96|1084.16|1088.96|1086.16|1089.21|1086.41|1086.21|1083.41|0
1662530400000|2022-09-07 06:00:00|1088.71|1085.91|1093.08|1090.28|1093.45|1090.65|1086.84|1084.04|0
1662530700000|2022-09-07 06:05:00|1093.2|1090.4|1092.2|1089.4|1093.2|1090.4|1091.45|1088.65|0
1662531000000|2022-09-07 06:10:00|1092.7|1089.9|1086.96|1084.16|1092.7|1089.9|1086.71|1083.91|0
1662531300000|2022-09-07 06:15:00|1086.71|1083.91|1085.72|1082.92|1089.09|1086.29|1085.22|1082.42|0
1662531600000|2022-09-07 06:20:00|1085.47|1082.67|1082.85|1080.05|1085.6|1082.8|1081.47|1078.67|0
1662531900000|2022-09-07 06:25:00|1082.72|1079.92|1083.97|1081.17|1084.47|1081.67|1082.1|1079.3|0
1662532200000|2022-09-07 06:30:00|1083.6|1080.8|1083.97|1081.17|1086.46|1083.66|1083.47|1080.67|0
1662532500000|2022-09-07 06:35:00|1084.22|1081.42|1083.47|1080.67|1085.22|1082.42|1082.97|1080.17|0
1662532800000|2022-09-07 06:40:00|1083.35|1080.55|1082.35|1079.55|1083.47|1080.67|1081.22|1078.42|0
1662533100000|2022-09-07 06:45:00|1082.6|1079.8|1080.73|1077.93|1082.72|1079.92|1078.98|1076.18|0
1662533400000|2022-09-07 06:50:00|1080.98|1078.18|1082.97|1080.17|1082.97|1080.17|1079.98|1077.18|0
1662533700000|2022-09-07 06:55:00|1082.72|1079.92|1083.72|1080.92|1083.97|1081.17|1081.47|1078.67|0
1662534000000|2022-09-07 07:00:00|1081.72|1078.92|1083.22|1080.42|1083.47|1080.67|1078.48|1075.68|0
1662534300000|2022-09-07 07:05:00|1082.77|1080.37|1084.77|1082.37|1084.77|1082.37|1080.66|1078.26|0
1662534600000|2022-09-07 07:10:00|1084.4|1082|1085.76|1083.36|1086.64|1084.24|1081.77|1079.37|0
1662534900000|2022-09-07 07:15:00|1085.27|1082.87|1086.01|1083.61|1086.14|1083.74|1083.02|1080.62|0
1662535200000|2022-09-07 07:20:00|1085.52|1083.12|1088.01|1085.61|1088.01|1085.61|1082.77|1080.37|0
1662535500000|2022-09-07 07:25:00|1087.76|1085.36|1089.26|1086.86|1091.25|1088.85|1087.76|1085.36|0
1662535800000|2022-09-07 07:30:00|1089.51|1087.11|1086.01|1083.61|1092.38|1089.98|1086.01|1083.61|0
1662536100000|2022-09-07 07:35:00|1086.26|1083.86|1084.52|1082.12|1086.76|1084.36|1083.02|1080.62|0
1662536400000|2022-09-07 07:40:00|1084.4|1082|1082.02|1079.62|1084.77|1082.37|1081.77|1079.37|0
1662536700000|2022-09-07 07:45:00|1082.27|1079.87|1076.04|1073.64|1082.27|1079.87|1076.04|1073.64|0
1662537000000|2022-09-07 07:50:00|1076.53|1074.13|1077.53|1075.13|1079.03|1076.63|1076.04|1073.64|0
1662537300000|2022-09-07 07:55:00|1077.03|1074.63|1074.17|1071.77|1077.53|1075.13|1072.54|1070.14|0
1662537600000|2022-09-07 08:00:00|1074.04|1071.64|1068.68|1066.28|1075.67|1073.27|1068.68|1066.28|0
1662537900000|2022-09-07 08:05:00|1068.8|1066.4|1068.29|1065.89|1070.04|1067.64|1065.06|1062.66|0
1662538200000|2022-09-07 08:10:00|1068.54|1066.14|1072.03|1069.63|1072.28|1069.88|1068.42|1066.02|0
1662538500000|2022-09-07 08:15:00|1071.78|1069.38|1071.53|1069.13|1073.78|1071.38|1069.79|1067.39|0
1662538800000|2022-09-07 08:20:00|1071.28|1068.88|1071.91|1069.51|1073.53|1071.13|1070.78|1068.38|0
1662539100000|2022-09-07 08:25:00|1072.28|1069.88|1073.28|1070.88|1073.28|1070.88|1071.03|1068.63|0
1662539400000|2022-09-07 08:30:00|1073.03|1070.63|1071.28|1068.88|1073.28|1070.88|1070.78|1068.38|0
1662539700000|2022-09-07 08:35:00|1071.41|1069.01|1074.03|1071.63|1074.03|1071.63|1070.91|1068.51|0
1662540000000|2022-09-07 08:40:00|1074.28|1071.88|1073.03|1070.63|1075.03|1072.63|1072.78|1070.38|0
1662540300000|2022-09-07 08:45:00|1072.78|1070.38|1069.92|1067.52|1072.78|1070.38|1069.79|1067.39|0
1662540600000|2022-09-07 08:50:00|1070.04|1067.64|1068.42|1066.02|1072.03|1069.63|1067.29|1064.89|0
1662540900000|2022-09-07 08:55:00|1068.54|1066.14|1067.29|1064.89|1068.79|1066.39|1066.54|1064.14|0
1662541200000|2022-09-07 09:00:00|1067.04|1064.64|1073.28|1070.88|1073.28|1070.88|1067.04|1064.64|0
1662541500000|2022-09-07 09:05:00|1073.03|1070.63|1073.91|1071.51|1073.91|1071.51|1071.66|1069.26|0
1662541800000|2022-09-07 09:10:00|1074.03|1071.63|1073.41|1071.01|1074.78|1072.38|1072.28|1069.88|0
1662542100000|2022-09-07 09:15:00|1073.03|1070.63|1070.53|1068.13|1073.16|1070.76|1070.53|1068.13|0
1662542400000|2022-09-07 09:20:00|1070.29|1067.89|1072.53|1070.13|1073.03|1070.63|1069.42|1067.02|0
1662542700000|2022-09-07 09:25:00|1072.28|1069.88|1071.53|1069.13|1073.53|1071.13|1070.78|1068.38|0
1662543000000|2022-09-07 09:30:00|1071.28|1068.88|1071.78|1069.38|1073.28|1070.88|1071.28|1068.88|0
1662543300000|2022-09-07 09:35:00|1071.53|1069.13|1074.03|1071.63|1074.03|1071.63|1069.79|1067.39|0
1662543600000|2022-09-07 09:40:00|1074.16|1071.76|1070.78|1068.38|1074.16|1071.76|1070.04|1067.64|0
1662543900000|2022-09-07 09:45:00|1070.53|1068.13|1069.29|1066.89|1072.03|1069.63|1068.79|1066.39|0
1662544200000|2022-09-07 09:50:00|1069.79|1067.39|1070.29|1067.89|1070.78|1068.38|1069.17|1066.77|0
1662544500000|2022-09-07 09:55:00|1070.04|1067.64|1068.29|1065.89|1070.04|1067.64|1068.04|1065.64|0
1662544800000|2022-09-07 10:00:00|1068.17|1065.77|1070.78|1068.38|1071.03|1068.63|1067.42|1065.02|0
1662545100000|2022-09-07 10:05:00|1070.91|1068.51|1070.78|1068.38|1071.28|1068.88|1068.79|1066.39|0
1662545400000|2022-09-07 10:10:00|1070.66|1068.26|1071.53|1069.13|1072.53|1070.13|1070.29|1067.89|0
1662545700000|2022-09-07 10:15:00|1071.78|1069.38|1071.03|1068.63|1074.28|1071.88|1071.03|1068.63|0
1662546000000|2022-09-07 10:20:00|1071.28|1068.88|1069.79|1067.39|1072.53|1070.13|1069.04|1066.64|0
1662546300000|2022-09-07 10:25:00|1070.04|1067.64|1068.79|1066.39|1070.78|1068.38|1068.79|1066.39|0
1662546600000|2022-09-07 10:30:00|1069.04|1066.64|1071.03|1068.63|1071.03|1068.63|1068.79|1066.39|0
1662546900000|2022-09-07 10:35:00|1071.16|1068.76|1069.04|1066.64|1071.53|1069.13|1067.79|1065.39|0
1662547200000|2022-09-07 10:40:00|1068.54|1066.14|1069.79|1067.39|1071.03|1068.63|1068.54|1066.14|0
1662547500000|2022-09-07 10:45:00|1069.67|1067.27|1072.03|1069.63|1073.28|1070.88|1069.29|1066.89|0
1662547800000|2022-09-07 10:50:00|1071.91|1069.51|1069.54|1067.14|1072.03|1069.63|1069.04|1066.64|0
1662548100000|2022-09-07 10:55:00|1069.79|1067.39|1071.28|1068.88|1072.28|1069.88|1069.54|1067.14|0
1662548400000|2022-09-07 11:00:00|1070.91|1068.51|1071.53|1069.13|1072.16|1069.76|1070.66|1068.26|0
1662548700000|2022-09-07 11:05:00|1071.41|1069.01|1073.16|1070.76|1073.16|1070.76|1069.67|1067.27|0
1662549000000|2022-09-07 11:10:00|1073.03|1070.63|1070.53|1068.13|1073.03|1070.63|1070.53|1068.13|0
1662549300000|2022-09-07 11:15:00|1070.28|1067.88|1071.28|1068.88|1071.78|1069.38|1069.79|1067.39|0
1662549600000|2022-09-07 11:20:00|1071.53|1069.13|1068.79|1066.39|1071.78|1069.38|1068.79|1066.39|0
1662549900000|2022-09-07 11:25:00|1069.04|1066.64|1069.29|1066.89|1069.29|1066.89|1068.79|1066.39|0
1662550200000|2022-09-07 11:30:00|1069.04|1066.64|1070.78|1068.38|1071.78|1069.38|1068.79|1066.39|0
1662550500000|2022-09-07 11:35:00|1070.53|1068.13|1083.01|1080.61|1083.01|1080.61|1070.03|1067.63|0
1662550800000|2022-09-07 11:40:00|1083.26|1080.86|1077.3|1074.9|1084.78|1082.38|1077.3|1074.9|0
1662551100000|2022-09-07 11:45:00|1077.8|1075.4|1079.53|1077.13|1081.28|1078.88|1077.54|1075.14|0
1662551400000|2022-09-07 11:50:00|1079.91|1077.51|1077.79|1075.39|1081.78|1079.38|1077.79|1075.39|0
1662551700000|2022-09-07 11:55:00|1078.04|1075.64|1079.04|1076.64|1080.03|1077.63|1076.54|1074.14|0
1662552000000|2022-09-07 12:00:00|1078.79|1076.39|1077.79|1075.39|1079.28|1076.88|1076.67|1074.27|0
1662552300000|2022-09-07 12:05:00|1078.29|1075.89|1084.77|1082.37|1087.52|1085.12|1078.29|1075.89|0
1662552600000|2022-09-07 12:10:00|1085.02|1082.62|1088.02|1085.62|1090.02|1087.62|1085.02|1082.62|0
1662552900000|2022-09-07 12:15:00|1087.77|1085.37|1087.02|1084.62|1088.77|1086.37|1085.28|1082.88|0
1662553200000|2022-09-07 12:20:00|1087.52|1085.12|1087.27|1084.87|1089.02|1086.62|1085.03|1082.63|0
1662553500000|2022-09-07 12:25:00|1087.52|1085.12|1088.65|1086.25|1089.77|1087.37|1086.52|1084.12|0
1662553800000|2022-09-07 12:30:00|1088.15|1085.75|1084.91|1082.51|1089.02|1086.62|1084.78|1082.38|0
1662554100000|2022-09-07 12:35:00|1085.53|1083.13|1080.79|1078.39|1086.27|1083.87|1080.79|1078.39|0
1662554400000|2022-09-07 12:40:00|1080.54|1078.14|1081.66|1079.26|1081.78|1079.38|1079.79|1077.39|0
1662554700000|2022-09-07 12:45:00|1081.54|1079.14|1084.16|1081.76|1084.78|1082.38|1081.29|1078.89|0
1662555000000|2022-09-07 12:50:00|1084.03|1081.63|1088.27|1085.87|1088.77|1086.37|1083.03|1080.63|0
1662555300000|2022-09-07 12:55:00|1088.02|1085.62|1082.53|1080.13|1088.02|1085.62|1082.53|1080.13|0
1662555600000|2022-09-07 13:00:00|1082.78|1080.38|1083.03|1080.63|1084.28|1081.88|1081.78|1079.38|0
1662555900000|2022-09-07 13:05:00|1083.28|1080.88|1081.78|1079.38|1083.28|1080.88|1080.29|1077.89|0
1662556200000|2022-09-07 13:10:00|1081.53|1079.13|1082.03|1079.63|1085.53|1083.13|1080.29|1077.89|0
1662556500000|2022-09-07 13:15:00|1081.78|1079.38|1078.29|1075.89|1082.03|1079.63|1078.04|1075.64|0
1662556800000|2022-09-07 13:20:00|1078.54|1076.14|1078.54|1076.14|1079.54|1077.14|1077.05|1074.65|0
1662557100000|2022-09-07 13:25:00|1078.29|1075.89|1079.54|1077.14|1081.29|1078.89|1078.29|1075.89|0
1662557400000|2022-09-07 13:30:00|1079.79|1077.39|1073.3|1070.9|1081.53|1079.13|1073.3|1070.9|0
1662557700000|2022-09-07 13:35:00|1072.81|1070.41|1061.83|1059.43|1073.8|1071.4|1061.09|1058.69|0
1662558000000|2022-09-07 13:40:00|1062.33|1059.93|1061.04|1058.64|1064.08|1061.68|1057.1|1054.7|0
1662558300000|2022-09-07 13:45:00|1060.05|1057.65|1059.05|1056.65|1061.04|1058.64|1056.55|1054.15|0
1662558600000|2022-09-07 13:50:00|1059.3|1056.9|1064.77|1062.37|1068.01|1065.61|1058.05|1055.65|0
1662558900000|2022-09-07 13:55:00|1065.52|1063.12|1066.27|1063.87|1068.01|1065.61|1059.53|1057.13|0
1662559200000|2022-09-07 14:00:00|1067.76|1065.36|1062.28|1059.88|1074.5|1072.1|1061.28|1058.88|0
1662559500000|2022-09-07 14:05:00|1062.53|1060.13|1066.02|1063.62|1069.26|1066.86|1060.53|1058.13|0
1662559800000|2022-09-07 14:10:00|1065.52|1063.12|1072.75|1070.35|1073|1070.6|1063.52|1061.12|0
1662560100000|2022-09-07 14:15:00|1072.5|1070.1|1067.02|1064.62|1075.5|1073.1|1065.77|1063.37|0
1662560400000|2022-09-07 14:20:00|1066.77|1064.37|1067.76|1065.36|1069.01|1066.61|1064.02|1061.62|0
1662560700000|2022-09-07 14:25:00|1068.26|1065.86|1060.28|1057.88|1070.01|1067.61|1059.78|1057.38|0
1662561000000|2022-09-07 14:30:00|1058.04|1055.64|1056.29|1053.89|1058.04|1055.64|1050.05|1047.65|0
1662561300000|2022-09-07 14:35:00|1056.04|1053.64|1057.29|1054.89|1059.28|1056.88|1053.3|1050.9|0
1662561600000|2022-09-07 14:40:00|1057.04|1054.64|1058.53|1056.13|1062.03|1059.63|1054.29|1051.89|0
1662561900000|2022-09-07 14:45:00|1058.29|1055.89|1059.28|1056.88|1061.03|1058.63|1057.29|1054.89|0
1662562200000|2022-09-07 14:50:00|1059.53|1057.13|1054.54|1052.14|1060.28|1057.88|1052.55|1050.15|0
1662562500000|2022-09-07 14:55:00|1054.79|1052.39|1055.54|1053.14|1056.04|1053.64|1052.3|1049.9|0
1662562800000|2022-09-07 15:00:00|1055.79|1053.39|1049.81|1047.41|1060.03|1057.63|1049.31|1046.91|0
1662563100000|2022-09-07 15:05:00|1050.55|1048.15|1047.31|1044.91|1052.3|1049.9|1045.32|1042.92|0
1662563400000|2022-09-07 15:10:00|1047.06|1044.66|1041.58|1039.18|1047.31|1044.91|1038.83|1036.43|0
1662563700000|2022-09-07 15:15:00|1041.83|1039.43|1043.01|1040.61|1044.57|1042.17|1040.83|1038.43|0
1662564000000|2022-09-07 15:20:00|1043.26|1040.86|1041.26|1038.86|1044.26|1041.86|1040.02|1037.62|0
1662564300000|2022-09-07 15:25:00|1041.51|1039.11|1044.76|1042.36|1045.01|1042.61|1040.02|1037.62|0
1662564600000|2022-09-07 15:30:00|1043.76|1041.36|1046.75|1044.35|1048|1045.6|1040.52|1038.12|0
1662564900000|2022-09-07 15:35:00|1046|1043.6|1044.51|1042.11|1046.25|1043.85|1042.26|1039.86|0
1662565200000|2022-09-07 15:40:00|1044.76|1042.36|1048|1045.6|1049|1046.6|1042.76|1040.36|0
1662565500000|2022-09-07 15:45:00|1047.75|1045.35|1043.51|1041.11|1048|1045.6|1042.26|1039.86|0
1662565800000|2022-09-07 15:50:00|1043.26|1040.86|1041.01|1038.61|1044.01|1041.61|1040.77|1038.37|0
1662566100000|2022-09-07 15:55:00|1040.77|1038.37|1044.01|1041.61|1044.51|1042.11|1039.27|1036.87|0
1662566400000|2022-09-07 16:00:00|1043.51|1041.11|1043.51|1041.11|1044.26|1041.86|1041.26|1038.86|0
1662566700000|2022-09-07 16:05:00|1043.76|1041.36|1041.64|1039.24|1048|1045.6|1041.64|1039.24|0
1662567000000|2022-09-07 16:10:00|1042.01|1039.61|1045.75|1043.35|1046.5|1044.1|1041.51|1039.11|0
1662567300000|2022-09-07 16:15:00|1046|1043.6|1049.75|1047.35|1050.25|1047.85|1045.01|1042.61|0
1662567600000|2022-09-07 16:20:00|1050|1047.6|1052.99|1050.59|1055.24|1052.84|1049|1046.6|0
1662567900000|2022-09-07 16:25:00|1053.49|1051.09|1049|1046.6|1054.24|1051.84|1048.25|1045.85|0
1662568200000|2022-09-07 16:30:00|1049.5|1047.1|1048|1045.6|1052.49|1050.09|1047.75|1045.35|0
1662568500000|2022-09-07 16:35:00|1047.5|1045.1|1041.51|1039.11|1049.75|1047.35|1041.51|1039.11|0
1662568800000|2022-09-07 16:40:00|1041.26|1038.86|1035.53|1033.13|1042.51|1040.11|1032.53|1030.13|0
1662569100000|2022-09-07 16:45:00|1034.79|1032.39|1035.53|1033.13|1037.03|1034.63|1033.54|1031.14|0
1662569400000|2022-09-07 16:50:00|1035.78|1033.38|1037.78|1035.38|1038.28|1035.88|1035.03|1032.63|0
1662569700000|2022-09-07 16:55:00|1038.28|1035.88|1036.53|1034.13|1040.77|1038.37|1036.53|1034.13|0
1662570000000|2022-09-07 17:00:00|1036.78|1034.38|1030.79|1028.39|1037.53|1035.13|1029.8|1027.4|0
1662570300000|2022-09-07 17:05:00|1031.29|1028.89|1031.79|1029.39|1033.54|1031.14|1029.8|1027.4|0
1662570600000|2022-09-07 17:10:00|1032.04|1029.64|1032.79|1030.39|1034.54|1032.14|1031.29|1028.89|0
1662570900000|2022-09-07 17:15:00|1032.29|1029.89|1035.03|1032.63|1036.03|1033.63|1031.29|1028.89|0
1662571200000|2022-09-07 17:20:00|1035.53|1033.13|1034.54|1032.14|1036.03|1033.63|1031.04|1028.64|0
1662571500000|2022-09-07 17:25:00|1034.29|1031.89|1037.03|1034.63|1038.03|1035.63|1034.29|1031.89|0
1662571800000|2022-09-07 17:30:00|1036.78|1034.38|1031.92|1029.52|1037.53|1035.13|1031.54|1029.14|0
1662572100000|2022-09-07 17:35:00|1032.29|1029.89|1028.3|1025.9|1033.04|1030.64|1027.3|1024.9|0
1662572400000|2022-09-07 17:40:00|1028.55|1026.15|1021.32|1018.92|1028.55|1026.15|1020.82|1018.42|0
1662572700000|2022-09-07 17:45:00|1021.57|1019.17|1019.82|1017.42|1023.81|1021.41|1019.82|1017.42|0
1662573000000|2022-09-07 17:50:00|1020.07|1017.67|1018.33|1015.93|1020.82|1018.42|1017.83|1015.43|0
1662573300000|2022-09-07 17:55:00|1017.83|1015.43|1019.32|1016.92|1021.07|1018.67|1017.83|1015.43|0
1662573600000|2022-09-07 18:00:00|1019.07|1016.67|1008.6|1006.2|1020.07|1017.67|1008.35|1005.95|0
1662573900000|2022-09-07 18:05:00|1008.35|1005.95|1014.31|1011.91|1015.31|1012.91|1008.11|1005.71|0
1662574200000|2022-09-07 18:10:00|1014.81|1012.41|1013.56|1011.16|1016.31|1013.91|1013.06|1010.66|0
1662574500000|2022-09-07 18:15:00|1013.81|1011.41|1020.55|1018.15|1020.79|1018.39|1012.32|1009.92|0
1662574800000|2022-09-07 18:20:00|1020.3|1017.9|1019.3|1016.9|1021.54|1019.14|1018.8|1016.4|0
1662575100000|2022-09-07 18:25:00|1018.8|1016.4|1012.06|1009.66|1019.3|1016.9|1012.06|1009.66|0
1662575400000|2022-09-07 18:30:00|1011.81|1009.41|1009.07|1006.67|1014.56|1012.16|1009.07|1006.67|0
1662575700000|2022-09-07 18:35:00|1009.32|1006.92|1010.07|1007.67|1011.06|1008.66|1007.57|1005.17|0
1662576000000|2022-09-07 18:40:00|1010.32|1007.92|1009.2|1006.8|1010.32|1007.92|1006.83|1004.43|0
1662576300000|2022-09-07 18:45:00|1009.07|1006.67|1007.32|1004.92|1010.07|1007.67|1007.32|1004.92|0
1662576600000|2022-09-07 18:50:00|1007.57|1005.17|1006.83|1004.43|1011.31|1008.91|1006.08|1003.68|0
1662576900000|2022-09-07 18:55:00|1006.96|1004.56|1005.59|1003.19|1008.32|1005.92|1004.58|1002.18|0
1662577200000|2022-09-07 19:00:00|1005.34|1002.94|1006.34|1003.94|1008.33|1005.93|1004.59|1002.19|0
1662577500000|2022-09-07 19:05:00|1005.84|1003.44|1002.35|999.95|1007.58|1005.18|1002.35|999.95|0
1662577800000|2022-09-07 19:10:00|1002.1|999.7|1003.34|1000.94|1005.59|1003.19|1002.1|999.7|0
1662578100000|2022-09-07 19:15:00|1003.1|1000.7|1005.59|1003.19|1006.83|1004.43|1000.35|997.95|0
1662578400000|2022-09-07 19:20:00|1005.84|1003.44|1003.34|1000.94|1007.33|1004.93|1002.85|1000.45|0
1662578700000|2022-09-07 19:25:00|1003.47|1001.07|998.86|996.46|1003.59|1001.19|997.86|995.46|0
1662579000000|2022-09-07 19:30:00|998.36|995.96|1000.6|998.2|1003.34|1000.94|998.36|995.96|0
1662579300000|2022-09-07 19:35:00|1001.1|998.7|1004.09|1001.69|1005.59|1003.19|1000.1|997.7|0
1662579600000|2022-09-07 19:40:00|1004.34|1001.94|1003.84|1001.44|1007.33|1004.93|1003.34|1000.94|0
1662579900000|2022-09-07 19:45:00|1004.09|1001.69|999.36|996.96|1004.84|1002.44|998.36|995.96|0
1662580200000|2022-09-07 19:50:00|999.61|997.21|1003.1|1000.7|1005.84|1003.44|999.61|997.21|0
1662580500000|2022-09-07 19:55:00|1003.59|1001.19|1005.59|1003.19|1009.33|1006.93|1003.59|1001.19|0
1662580800000|2022-09-07 20:00:00|1006.59|1004.19|1008.58|1006.18|1010.32|1007.92|1006.59|1004.19|0
1662581100000|2022-09-07 20:05:00|1007.83|1005.43|1008.58|1006.18|1010.57|1008.17|1007.83|1005.43|0
1662581400000|2022-09-07 20:10:00|1009.33|1006.93|1009.83|1007.43|1010.08|1007.68|1008.08|1005.68|0
1662581700000|2022-09-07 20:15:00|1009.03|1006.23|1007.03|1004.23|1009.03|1006.23|1007.03|1004.23|0
1662582000000|2022-09-07 20:20:00|1006.79|1003.99|1006.29|1003.49|1006.79|1003.99|1005.79|1002.99|0
1662582300000|2022-09-07 20:25:00|1006.17|1003.37|1006.29|1003.49|1006.29|1003.49|1005.04|1002.24|0
1662582600000|2022-09-07 20:30:00|1006.04|1003.24|1006.29|1003.49|1006.78|1003.98|1005.54|1002.74|0
1662582900000|2022-09-07 20:35:00|1006.04|1003.24|1005.79|1002.99|1006.29|1003.49|1005.79|1002.99|0
1662583200000|2022-09-07 20:40:00|1005.92|1003.12|1006.54|1003.74|1006.78|1003.98|1005.79|1002.99|0
1662583500000|2022-09-07 20:45:00|1006.78|1003.98|1006.54|1003.74|1006.78|1003.98|1006.04|1003.24|0
1662583800000|2022-09-07 20:50:00|1006.29|1003.49|1006.78|1003.98|1006.78|1003.98|1006.04|1003.24|0
1662584100000|2022-09-07 20:55:00|1006.54|1003.74|1007.91|1005.11|1007.91|1005.11|1006.54|1003.74|0
1662584400000|2022-09-07 21:00:00|1007.45|1004.65|1007.34|1004.54|1008.18|1005.38|1007.34|1004.54|0
1662584700000|2022-09-07 21:05:00|1007.42|1004.62|1006.6|1003.8|1007.53|1004.73|1006.52|1003.72|0
1662585000000|2022-09-07 21:10:00|1006.56|1003.76|1006.38|1003.58|1006.56|1003.76|1006.38|1003.58|0
1662585300000|2022-09-07 21:15:00|1006.12|1003.32|1006.41|1003.61|1006.41|1003.61|1006.12|1003.32|0
1662585600000|2022-09-07 21:20:00|1006.3|1003.5|1006.41|1003.61|1006.52|1003.72|1006.27|1003.47|0
1662585900000|2022-09-07 21:25:00|1006.49|1003.69|1006.12|1003.32|1006.49|1003.69|1006.12|1003.32|0
1662586200000|2022-09-07 21:30:00|1006.08|1003.28|1006.3|1003.5|1006.41|1003.61|1006.08|1003.28|0
1662586500000|2022-09-07 21:35:00|1006.27|1003.47|1006.34|1003.54|1006.62|1003.82|1006.27|1003.47|0
1662586800000|2022-09-07 21:40:00|1006.38|1003.58|1006.34|1003.54|1006.41|1003.61|1006.23|1003.43|0
1662587100000|2022-09-07 21:45:00|1006.3|1003.5|1006.62|1003.82|1006.7|1003.9|1006.27|1003.47|0
1662587400000|2022-09-07 21:50:00|1006.45|1003.65|1006.5|1003.7|1006.76|1003.96|1006.16|1003.36|0
1662587700000|2022-09-07 21:55:00|1006.47|1003.67|1006.37|1003.57|1006.54|1003.74|1006.18|1003.38|0
1662588000000|2022-09-07 22:00:00|1006.66|1003.86|1003.54|1000.74|1006.66|1003.86|1002.55|999.75|0
1662588300000|2022-09-07 22:05:00|1003.67|1000.87|1002.05|999.25|1003.67|1000.87|1002.05|999.25|0
1662588600000|2022-09-07 22:10:00|1002.3|999.5|1003.04|1000.24|1003.04|1000.24|1002.05|999.25|0
1662588900000|2022-09-07 22:15:00|1003.17|1000.37|1003.67|1000.87|1004.04|1001.24|1002.68|999.88|0
1662589200000|2022-09-07 22:20:00|1003.79|1000.99|1003.29|1000.49|1004.04|1001.24|1003.04|1000.24|0
1662589500000|2022-09-07 22:25:00|1003.54|1000.74|1004.04|1001.24|1004.29|1001.49|1003.29|1000.49|0
1662589800000|2022-09-07 22:30:00|1003.79|1000.99|1004.79|1001.99|1004.79|1001.99|1003.79|1000.99|0
1662590100000|2022-09-07 22:35:00|1005.04|1002.24|1006.04|1003.24|1006.53|1003.73|1005.04|1002.24|0
1662590400000|2022-09-07 22:40:00|1006.53|1003.73|1006.53|1003.73|1006.78|1003.98|1006.04|1003.24|0
1662590700000|2022-09-07 22:45:00|1006.78|1003.98|1007.28|1004.48|1007.66|1004.86|1006.78|1003.98|0
1662591000000|2022-09-07 22:50:00|1007.16|1004.36|1007.03|1004.23|1007.28|1004.48|1006.78|1003.98|0
1662591300000|2022-09-07 22:55:00|1006.91|1004.11|1005.29|1002.49|1007.28|1004.48|1005.29|1002.49|0
1662591600000|2022-09-07 23:00:00|1005.54|1002.74|1007.03|1004.23|1007.28|1004.48|1005.42|1002.62|0
1662591900000|2022-09-07 23:05:00|1007.16|1004.36|1006.28|1003.48|1007.28|1004.48|1006.28|1003.48|0
1662592200000|2022-09-07 23:10:00|1006.04|1003.24|1006.66|1003.86|1006.66|1003.86|1006.04|1003.24|0
1662592500000|2022-09-07 23:15:00|1006.53|1003.73|1006.28|1003.48|1006.53|1003.73|1003.79|1000.99|0
1662592800000|2022-09-07 23:20:00|1006.04|1003.24|1007.78|1004.98|1008.03|1005.23|1006.04|1003.24|0
1662593100000|2022-09-07 23:25:00|1007.66|1004.86|1008.03|1005.23|1008.03|1005.23|1007.53|1004.73|0
1662593400000|2022-09-07 23:30:00|1007.78|1004.98|1007.78|1004.98|1008.03|1005.23|1007.53|1004.73|0
1662593700000|2022-09-07 23:35:00|1009.03|1006.23|1008.78|1005.98|1009.53|1006.73|1008.53|1005.73|0
1662594000000|2022-09-07 23:40:00|1009.03|1006.23|1009.03|1006.23|1009.28|1006.48|1008.53|1005.73|0
1662594300000|2022-09-07 23:45:00|1009.28|1006.48|1008.53|1005.73|1009.28|1006.48|1008.28|1005.48|0
1662594600000|2022-09-07 23:50:00|1008.28|1005.48|1009.77|1006.97|1010.02|1007.22|1008.28|1005.48|0
1662594900000|2022-09-07 23:55:00|1009.53|1006.73|1009.16|1006.36|1009.77|1006.97|1009.03|1006.23|0
1662595200000|2022-09-08 00:00:00|1009.53|1006.73|1010.27|1007.47|1010.77|1007.97|1007.28|1004.48|0
1662595500000|2022-09-08 00:05:00|1010.4|1007.6|1010.15|1007.35|1010.77|1007.97|1009.03|1006.23|0
1662595800000|2022-09-08 00:10:00|1010.27|1007.47|1009.53|1006.73|1010.77|1007.97|1008.91|1006.11|0
1662596100000|2022-09-08 00:15:00|1009.41|1006.61|1004.29|1001.49|1009.41|1006.61|1002.54|999.74|0
1662596400000|2022-09-08 00:20:00|1004.54|1001.74|1005.04|1002.24|1005.29|1002.49|1001.8|999|0
1662596700000|2022-09-08 00:25:00|1005.29|1002.49|1004.54|1001.74|1005.54|1002.74|1004.04|1001.24|0
1662597000000|2022-09-08 00:30:00|1004.79|1001.99|1006.16|1003.36|1006.78|1003.98|1004.29|1001.49|0
1662597300000|2022-09-08 00:35:00|1006.03|1003.23|1005.04|1002.24|1007.28|1004.48|1005.04|1002.24|0
1662597600000|2022-09-08 00:40:00|1005.29|1002.49|1005.54|1002.74|1006.53|1003.73|1005.29|1002.49|0
1662597900000|2022-09-08 00:45:00|1005.79|1002.99|1006.03|1003.23|1006.53|1003.73|1005.29|1002.49|0
1662598200000|2022-09-08 00:50:00|1006.28|1003.48|1004.79|1001.99|1006.78|1003.98|1004.29|1001.49|0
1662598500000|2022-09-08 00:55:00|1004.54|1001.74|1004.54|1001.74|1005.04|1002.24|1003.54|1000.74|0
1662598800000|2022-09-08 01:00:00|1004.67|1001.87|1004.29|1001.49|1005.04|1002.24|1003.79|1000.99|0
1662599100000|2022-09-08 01:05:00|1004.54|1001.74|1001.3|998.5|1004.79|1001.99|1000.8|998|0
1662599400000|2022-09-08 01:10:00|1001.55|998.75|1001.05|998.25|1001.68|998.88|1000.8|998|0
1662599700000|2022-09-08 01:15:00|1001.3|998.5|1004.54|1001.74|1004.79|1001.99|1000.18|997.38|0
1662600000000|2022-09-08 01:20:00|1004.79|1001.99|1002.79|999.99|1005.04|1002.24|1002.29|999.49|0
1662600300000|2022-09-08 01:25:00|1002.92|1000.12|1002.05|999.25|1003.29|1000.49|1001.8|999|0
1662600600000|2022-09-08 01:30:00|1002.29|999.49|1003.04|1000.24|1003.29|1000.49|1001.8|999|0
1662600900000|2022-09-08 01:35:00|1002.79|999.99|1005.04|1002.24|1005.04|1002.24|1002.05|999.25|0
1662601200000|2022-09-08 01:40:00|1004.79|1001.99|1004.54|1001.74|1004.79|1001.99|1003.29|1000.49|0
1662601500000|2022-09-08 01:45:00|1004.42|1001.62|1004.04|1001.24|1004.42|1001.62|1003.54|1000.74|0
1662601800000|2022-09-08 01:50:00|1003.92|1001.12|1004.04|1001.24|1004.79|1001.99|1003.54|1000.74|0
1662602100000|2022-09-08 01:55:00|1004.17|1001.37|1004.54|1001.74|1004.79|1001.99|1004.04|1001.24|0
1662602400000|2022-09-08 02:00:00|1004.79|1001.99|1004.04|1001.24|1004.79|1001.99|1003.29|1000.49|0
1662602700000|2022-09-08 02:05:00|1004.29|1001.49|1004.29|1001.49|1004.54|1001.74|1003.54|1000.74|0
1662603000000|2022-09-08 02:10:00|1004.04|1001.24|1004.79|1001.99|1004.79|1001.99|1003.54|1000.74|0
1662603300000|2022-09-08 02:15:00|1004.54|1001.74|1004.04|1001.24|1005.29|1002.49|1004.04|1001.24|0
1662603600000|2022-09-08 02:20:00|1003.79|1000.99|1003.42|1000.62|1004.54|1001.74|1003.29|1000.49|0
1662603900000|2022-09-08 02:25:00|1003.54|1000.74|1004.54|1001.74|1004.54|1001.74|1003.17|1000.37|0
1662604200000|2022-09-08 02:30:00|1004.29|1001.49|1004.79|1001.99|1004.79|1001.99|1003.79|1000.99|0
1662604500000|2022-09-08 02:35:00|1005.04|1002.24|1007.03|1004.23|1007.53|1004.73|1004.79|1001.99|0
1662604800000|2022-09-08 02:40:00|1007.28|1004.48|1007.28|1004.48|1007.53|1004.73|1006.78|1003.98|0
1662605100000|2022-09-08 02:45:00|1007.03|1004.23|1007.53|1004.73|1008.53|1005.73|1006.78|1003.98|0
1662605400000|2022-09-08 02:50:00|1007.78|1004.98|1008.16|1005.36|1008.16|1005.36|1007.53|1004.73|0
1662605700000|2022-09-08 02:55:00|1008.03|1005.23|1008.78|1005.98|1008.78|1005.98|1007.53|1004.73|0
1662606000000|2022-09-08 03:00:00|1008.53|1005.73|1007.53|1004.73|1008.53|1005.73|1007.28|1004.48|0
1662606300000|2022-09-08 03:05:00|1007.66|1004.86|1006.28|1003.48|1008.03|1005.23|1006.03|1003.23|0
1662606600000|2022-09-08 03:10:00|1006.03|1003.23|1003.67|1000.87|1006.53|1003.73|1003.67|1000.87|0
1662606900000|2022-09-08 03:15:00|1003.79|1000.99|1004.04|1001.24|1005.29|1002.49|1003.54|1000.74|0
1662607200000|2022-09-08 03:20:00|1003.79|1000.99|1004.92|1002.12|1005.29|1002.49|1003.79|1000.99|0
1662607500000|2022-09-08 03:25:00|1004.54|1001.74|1006.53|1003.73|1006.53|1003.73|1004.54|1001.74|0
1662607800000|2022-09-08 03:30:00|1006.28|1003.48|1005.53|1002.73|1006.28|1003.48|1005.29|1002.49|0
1662608100000|2022-09-08 03:35:00|1005.41|1002.61|1006.41|1003.61|1006.53|1003.73|1004.54|1001.74|0
1662608400000|2022-09-08 03:40:00|1006.28|1003.48|1005.78|1002.98|1007.03|1004.23|1005.53|1002.73|0
1662608700000|2022-09-08 03:45:00|1005.91|1003.11|1006.53|1003.73|1007.03|1004.23|1005.78|1002.98|0
1662609000000|2022-09-08 03:50:00|1006.78|1003.98|1006.78|1003.98|1007.28|1004.48|1006.28|1003.48|0
1662609300000|2022-09-08 03:55:00|1006.53|1003.73|1006.28|1003.48|1006.78|1003.98|1005.28|1002.48|0
1662609600000|2022-09-08 04:00:00|1006.03|1003.23|1004.29|1001.49|1006.03|1003.23|1004.29|1001.49|0
1662609900000|2022-09-08 04:05:00|1004.54|1001.74|1004.29|1001.49|1005.53|1002.73|1004.29|1001.49|0
1662610200000|2022-09-08 04:10:00|1004.17|1001.37|1003.54|1000.74|1004.79|1001.99|1003.54|1000.74|0
1662610500000|2022-09-08 04:15:00|1003.42|1000.62|1004.54|1001.74|1004.79|1001.99|1003.29|1000.49|0
1662610800000|2022-09-08 04:20:00|1004.29|1001.49|1002.29|999.49|1004.29|1001.49|1002.29|999.49|0
1662611100000|2022-09-08 04:25:00|1002.54|999.74|1003.54|1000.74|1004.29|1001.49|1002.54|999.74|0
1662611400000|2022-09-08 04:30:00|1003.67|1000.87|1003.79|1000.99|1004.29|1001.49|1003.29|1000.49|0
1662611700000|2022-09-08 04:35:00|1004.04|1001.24|1003.04|1000.24|1004.04|1001.24|1002.79|999.99|0
1662612000000|2022-09-08 04:40:00|1002.79|999.99|1002.29|999.49|1003.04|1000.24|1001.79|998.99|0
1662612300000|2022-09-08 04:45:00|1002.54|999.74|1002.79|999.99|1003.04|1000.24|1002.04|999.24|0
1662612600000|2022-09-08 04:50:00|1003.04|1000.24|1002.79|999.99|1003.54|1000.74|1002.54|999.74|0
1662612900000|2022-09-08 04:55:00|1002.54|999.74|1001.79|998.99|1002.79|999.99|1001.55|998.75|0
1662613200000|2022-09-08 05:00:00|1001.55|998.75|1001.79|998.99|1002.04|999.24|1001.05|998.25|0
1662613500000|2022-09-08 05:05:00|1001.67|998.87|1001.05|998.25|1001.67|998.87|1000.3|997.5|0
1662613800000|2022-09-08 05:10:00|1001.18|998.38|1001.3|998.5|1001.79|998.99|1000.05|997.25|0
1662614100000|2022-09-08 05:15:00|1001.18|998.38|1000.05|997.25|1002.29|999.49|999.55|996.75|0
1662614400000|2022-09-08 05:20:00|1000.18|997.38|1001.05|998.25|1001.54|998.74|1000.05|997.25|0
1662614700000|2022-09-08 05:25:00|1001.3|998.5|1000.8|998|1001.3|998.5|1000.05|997.25|0
1662615000000|2022-09-08 05:30:00|1000.93|998.13|1001.79|998.99|1002.04|999.24|1000.3|997.5|0
1662615300000|2022-09-08 05:35:00|1001.54|998.74|1000.8|998|1001.79|998.99|1000.8|998|0
1662615600000|2022-09-08 05:40:00|1000.68|997.88|1003.04|1000.24|1003.17|1000.37|1000.55|997.75|0
1662615900000|2022-09-08 05:45:00|1003.17|1000.37|1002.04|999.24|1003.54|1000.74|1001.79|998.99|0
1662616200000|2022-09-08 05:50:00|1002.29|999.49|1002.79|999.99|1003.29|1000.49|1001.79|998.99|0
1662616500000|2022-09-08 05:55:00|1002.92|1000.12|1000.3|997.5|1003.29|1000.49|1000.05|997.25|0
1662616800000|2022-09-08 06:00:00|1001.05|998.25|998.05|995.25|1003.04|1000.24|997.56|994.76|0
1662617100000|2022-09-08 06:05:00|998.55|995.75|997.06|994.26|1001.05|998.25|997.06|994.26|0
1662617400000|2022-09-08 06:10:00|996.81|994.01|993.32|990.52|997.81|995.01|993.32|990.52|0
1662617700000|2022-09-08 06:15:00|993.57|990.77|992.32|989.52|993.57|990.77|991.08|988.28|0
1662618000000|2022-09-08 06:20:00|992.07|989.27|995.06|992.26|995.44|992.64|991.82|989.02|0
1662618300000|2022-09-08 06:25:00|995.31|992.51|995.81|993.01|996.06|993.26|994.57|991.77|0
1662618600000|2022-09-08 06:30:00|996.06|993.26|996.06|993.26|996.81|994.01|995.56|992.76|0
1662618900000|2022-09-08 06:35:00|996.19|993.39|998.8|996|1000.05|997.25|996.19|993.39|0
1662619200000|2022-09-08 06:40:00|998.55|995.75|997.81|995.01|999.55|996.75|997.81|995.01|0
1662619500000|2022-09-08 06:45:00|997.56|994.76|999.3|996.5|1000.05|997.25|997.31|994.51|0
1662619800000|2022-09-08 06:50:00|999.55|996.75|1000.05|997.25|1000.55|997.75|999.05|996.25|0
1662620100000|2022-09-08 06:55:00|1000.3|997.5|1000.55|997.75|1001.05|998.25|999.3|996.5|0
1662620400000|2022-09-08 07:00:00|1000.3|997.5|998.8|996|1002.04|999.24|997.8|995|0
1662620700000|2022-09-08 07:05:00|998.6|996.2|998.1|995.7|999.48|997.08|996.86|994.46|0
1662621000000|2022-09-08 07:10:00|997.11|994.71|998.35|995.95|1000.35|997.95|997.11|994.71|0
1662621300000|2022-09-08 07:15:00|998.6|996.2|1002.84|1000.44|1004.34|1001.94|998.35|995.95|0
1662621600000|2022-09-08 07:20:00|1003.34|1000.94|1007.08|1004.68|1010.07|1007.67|1003.34|1000.94|0
1662621900000|2022-09-08 07:25:00|1007.58|1005.18|1008.57|1006.17|1011.07|1008.67|1007.58|1005.18|0
1662622200000|2022-09-08 07:30:00|1008.82|1006.42|1011.57|1009.17|1014.06|1011.66|1008.82|1006.42|0
1662622500000|2022-09-08 07:35:00|1011.81|1009.41|1011.57|1009.17|1014.06|1011.66|1010.57|1008.17|0
1662622800000|2022-09-08 07:40:00|1011.07|1008.67|1010.32|1007.92|1013.31|1010.91|1009.82|1007.42|0
1662623100000|2022-09-08 07:45:00|1010.57|1008.17|1009.7|1007.3|1011.32|1008.92|1009.07|1006.67|0
1662623400000|2022-09-08 07:50:00|1009.82|1007.42|1014.06|1011.66|1015.8|1013.4|1009.82|1007.42|0
1662623700000|2022-09-08 07:55:00|1014.31|1011.91|1011.32|1008.92|1015.31|1012.91|1010.82|1008.42|0
1662624000000|2022-09-08 08:00:00|1011.56|1009.16|1014.81|1012.41|1016.55|1014.15|1011.56|1009.16|0
1662624300000|2022-09-08 08:05:00|1014.56|1012.16|1014.81|1012.41|1015.55|1013.15|1012.81|1010.41|0
1662624600000|2022-09-08 08:10:00|1015.06|1012.66|1010.82|1008.42|1015.06|1012.66|1010.82|1008.42|0
1662624900000|2022-09-08 08:15:00|1010.57|1008.17|1009.82|1007.42|1012.31|1009.91|1008.82|1006.42|0
1662625200000|2022-09-08 08:20:00|1009.57|1007.17|1012.56|1010.16|1013.19|1010.79|1008.82|1006.42|0
1662625500000|2022-09-08 08:25:00|1012.31|1009.91|1010.7|1008.3|1014.31|1011.91|1010.2|1007.8|0
1662625800000|2022-09-08 08:30:00|1010.82|1008.42|1012.06|1009.66|1012.56|1010.16|1010.07|1007.67|0
1662626100000|2022-09-08 08:35:00|1011.32|1008.92|1012.06|1009.66|1012.56|1010.16|1010.82|1008.42|0
1662626400000|2022-09-08 08:40:00|1011.2|1008.8|1009.32|1006.92|1012.31|1009.91|1009.07|1006.67|0
1662626700000|2022-09-08 08:45:00|1009.07|1006.67|1008.57|1006.17|1009.82|1007.42|1007.82|1005.42|0
1662627000000|2022-09-08 08:50:00|1008.32|1005.92|1007.82|1005.42|1009.57|1007.17|1007.58|1005.18|0
1662627300000|2022-09-08 08:55:00|1007.7|1005.3|1006.08|1003.68|1008.57|1006.17|1006.08|1003.68|0
1662627600000|2022-09-08 09:00:00|1006.33|1003.93|1005.33|1002.93|1007.08|1004.68|1005.33|1002.93|0
1662627900000|2022-09-08 09:05:00|1005.58|1003.18|1007.82|1005.42|1008.07|1005.67|1004.83|1002.43|0
1662628200000|2022-09-08 09:10:00|1007.95|1005.55|1008.82|1006.42|1008.82|1006.42|1007.33|1004.93|0
1662628500000|2022-09-08 09:15:00|1008.57|1006.17|1007.82|1005.42|1009.57|1007.17|1007.21|1004.81|0
1662628800000|2022-09-08 09:20:00|1007.7|1005.3|1008.07|1005.67|1008.82|1006.42|1006.83|1004.43|0
1662629100000|2022-09-08 09:25:00|1007.95|1005.55|1007.7|1005.3|1008.57|1006.17|1007.33|1004.93|0
1662629400000|2022-09-08 09:30:00|1007.95|1005.55|1009.07|1006.67|1010.82|1008.42|1007.95|1005.55|0
1662629700000|2022-09-08 09:35:00|1008.82|1006.42|1006.71|1004.31|1010.32|1007.92|1006.58|1004.18|0
1662630000000|2022-09-08 09:40:00|1006.58|1004.18|1009.07|1006.67|1009.07|1006.67|1006.21|1003.81|0
1662630300000|2022-09-08 09:45:00|1008.7|1006.3|1009.57|1007.17|1010.07|1007.67|1007.82|1005.42|0
1662630600000|2022-09-08 09:50:00|1009.82|1007.42|1008.82|1006.42|1010.57|1008.17|1008.07|1005.67|0
1662630900000|2022-09-08 09:55:00|1008.7|1006.3|1006.33|1003.93|1009.32|1006.92|1006.33|1003.93|0
1662631200000|2022-09-08 10:00:00|1006.58|1004.18|1007.57|1005.17|1007.57|1005.17|1005.08|1002.68|0
1662631500000|2022-09-08 10:05:00|1007.82|1005.42|1006.83|1004.43|1009.95|1007.55|1006.58|1004.18|0
1662631800000|2022-09-08 10:10:00|1006.58|1004.18|1007.33|1004.93|1008.57|1006.17|1006.33|1003.93|0
1662632100000|2022-09-08 10:15:00|1007.21|1004.81|1007.7|1005.3|1009.07|1006.67|1007.08|1004.68|0
1662632400000|2022-09-08 10:20:00|1007.57|1005.17|1006.08|1003.68|1008.82|1006.42|1006.08|1003.68|0
1662632700000|2022-09-08 10:25:00|1006.33|1003.93|1005.83|1003.43|1008.07|1005.67|1005.58|1003.18|0
1662633000000|2022-09-08 10:30:00|1006.08|1003.68|1005.33|1002.93|1006.58|1004.18|1005.08|1002.68|0
1662633300000|2022-09-08 10:35:00|1005.08|1002.68|1004.33|1001.93|1007.32|1004.92|1003.59|1001.19|0
1662633600000|2022-09-08 10:40:00|1004.58|1002.18|1003.59|1001.19|1005.83|1003.43|1003.47|1001.07|0
1662633900000|2022-09-08 10:45:00|1003.71|1001.31|1001.84|999.44|1004.08|1001.68|1000.1|997.7|0
1662634200000|2022-09-08 10:50:00|1001.59|999.19|1000.34|997.94|1002.09|999.69|999.98|997.58|0
1662634500000|2022-09-08 10:55:00|1000.84|998.44|1002.34|999.94|1002.97|1000.57|1000.59|998.19|0
1662634800000|2022-09-08 11:00:00|1002.09|999.69|999.35|996.95|1003.09|1000.69|999.1|996.7|0
1662635100000|2022-09-08 11:05:00|999.6|997.2|999.6|997.2|1002.09|999.69|999.6|997.2|0
1662635400000|2022-09-08 11:10:00|999.35|996.95|1000.59|998.19|1000.84|998.44|997.1|994.7|0
1662635700000|2022-09-08 11:15:00|1000.84|998.44|1002.84|1000.44|1003.09|1000.69|1000.84|998.44|0
1662636000000|2022-09-08 11:20:00|1002.59|1000.19|1003.83|1001.43|1004.33|1001.93|1002.09|999.69|0
1662636300000|2022-09-08 11:25:00|1003.58|1001.18|1002.84|1000.44|1004.83|1002.43|1002.84|1000.44|0
1662636600000|2022-09-08 11:30:00|1003.83|1001.43|1006.83|1004.43|1007.7|1005.3|1003.71|1001.31|0
1662636900000|2022-09-08 11:35:00|1006.58|1004.18|1005.58|1003.18|1008.82|1006.42|1005.33|1002.93|0
1662637200000|2022-09-08 11:40:00|1005.83|1003.43|1006.46|1004.06|1007.32|1004.92|1004.08|1001.68|0
1662637500000|2022-09-08 11:45:00|1006.83|1004.43|1009.07|1006.67|1009.07|1006.67|1006.58|1004.18|0
1662637800000|2022-09-08 11:50:00|1009.32|1006.92|1008.32|1005.92|1009.32|1006.92|1006.96|1004.56|0
1662638100000|2022-09-08 11:55:00|1008.57|1006.17|1006.58|1004.18|1008.82|1006.42|1006.33|1003.93|0
1662638400000|2022-09-08 12:00:00|1006.33|1003.93|1004.83|1002.43|1007.32|1004.92|1004.33|1001.93|0
1662638700000|2022-09-08 12:05:00|1004.58|1002.18|1003.71|1001.31|1005.08|1002.68|1003.09|1000.69|0
1662639000000|2022-09-08 12:10:00|1003.58|1001.18|1004.21|1001.81|1004.21|1001.81|1003.09|1000.69|0
1662639300000|2022-09-08 12:15:00|1004.08|1001.68|1010.8|1008.4|1011.68|1009.28|998.23|995.83|0
1662639600000|2022-09-08 12:20:00|1012.04|1009.64|1002.2|999.8|1012.04|1009.64|1002.07|999.67|0
1662639900000|2022-09-08 12:25:00|1002.07|999.67|1005.56|1003.16|1007.81|1005.41|1001.82|999.42|0
1662640200000|2022-09-08 12:30:00|1005.44|1003.04|1015.04|1012.64|1015.29|1012.89|1005.44|1003.04|0
1662640500000|2022-09-08 12:35:00|1014.29|1011.89|1013.79|1011.39|1015.04|1012.64|1011.8|1009.4|0
1662640800000|2022-09-08 12:40:00|1013.54|1011.14|1015.32|1012.92|1018.31|1015.91|1013.54|1011.14|0
1662641100000|2022-09-08 12:45:00|1015.57|1013.17|1013.08|1010.68|1016.82|1014.42|1011.08|1008.68|0
1662641400000|2022-09-08 12:50:00|1012.83|1010.43|1015.32|1012.92|1017.44|1015.04|1009.59|1007.19|0
1662641700000|2022-09-08 12:55:00|1015.82|1013.42|1022.3|1019.9|1023.3|1020.9|1015.82|1013.42|0
1662642000000|2022-09-08 13:00:00|1022.55|1020.15|1023.57|1021.17|1024.31|1021.91|1021.54|1019.14|0
1662642300000|2022-09-08 13:05:00|1023.07|1020.67|1026.31|1023.91|1027.94|1025.54|1022.32|1019.92|0
1662642600000|2022-09-08 13:10:00|1026.56|1024.16|1030.3|1027.9|1030.3|1027.9|1023.82|1021.42|0
1662642900000|2022-09-08 13:15:00|1030.05|1027.65|1026.56|1024.16|1031.8|1029.4|1026.06|1023.66|0
1662643200000|2022-09-08 13:20:00|1026.06|1023.66|1028.05|1025.65|1031.8|1029.4|1026.06|1023.66|0
1662643500000|2022-09-08 13:25:00|1028.3|1025.9|1031.8|1029.4|1032.29|1029.89|1027.56|1025.16|0
1662643800000|2022-09-08 13:30:00|1031.05|1028.65|1038.8|1036.4|1042.29|1039.89|1031.05|1028.65|0
1662644100000|2022-09-08 13:35:00|1039.29|1036.89|1034.56|1032.16|1041.79|1039.39|1033.06|1030.66|0
1662644400000|2022-09-08 13:40:00|1035.3|1032.9|1016.05|1013.65|1041.54|1039.14|1015.05|1012.65|0
1662644700000|2022-09-08 13:45:00|1016.8|1014.4|1017.05|1014.65|1023.53|1021.13|1013.31|1010.91|0
1662645000000|2022-09-08 13:50:00|1017.8|1015.4|1013.56|1011.16|1021.04|1018.64|1012.06|1009.66|0
1662645300000|2022-09-08 13:55:00|1013.81|1011.41|1011.81|1009.41|1015.3|1012.9|1007.57|1005.17|0
1662645600000|2022-09-08 14:00:00|1010.32|1007.92|1023.29|1020.89|1025.53|1023.13|1009.07|1006.67|0
1662645900000|2022-09-08 14:05:00|1024.04|1021.64|1015.56|1013.16|1024.54|1022.14|1012.32|1009.92|0
1662646200000|2022-09-08 14:10:00|1015.81|1013.41|1018.3|1015.9|1021.04|1018.64|1011.82|1009.42|0
1662646500000|2022-09-08 14:15:00|1017.05|1014.65|1002.84|1000.44|1021.04|1018.64|1002.34|999.94|0
1662646800000|2022-09-08 14:20:00|1003.59|1001.19|1009.32|1006.92|1010.07|1007.67|999.1|996.7|0
1662647100000|2022-09-08 14:25:00|1010.07|1007.67|1005.33|1002.93|1011.57|1009.17|1004.59|1002.19|0
1662647400000|2022-09-08 14:30:00|1005.08|1002.68|998.6|996.2|1008.32|1005.92|997.6|995.2|0
1662647700000|2022-09-08 14:35:00|998.35|995.95|992.86|990.46|1001.59|999.19|991.12|988.72|0
1662648000000|2022-09-08 14:40:00|992.61|990.21|989.87|987.47|995.11|992.71|988.88|986.48|0
1662648300000|2022-09-08 14:45:00|989.62|987.22|990.83|988.43|992.58|990.18|987.84|985.44|0
1662648600000|2022-09-08 14:50:00|991.08|988.68|989.58|987.18|994.57|992.17|988.84|986.44|0
1662648900000|2022-09-08 14:55:00|989.83|987.43|984.85|982.45|991.08|988.68|983.85|981.45|0
1662649200000|2022-09-08 15:00:00|984.6|982.2|980.66|978.26|985.35|982.95|978.41|976.01|0
1662649500000|2022-09-08 15:05:00|981.15|978.75|978.66|976.26|981.15|978.75|977.17|974.77|0
1662649800000|2022-09-08 15:10:00|978.41|976.01|977.92|975.52|981.9|979.5|977.42|975.02|0
1662650100000|2022-09-08 15:15:00|977.42|975.02|977.42|975.02|979.66|977.26|975.92|973.52|0
1662650400000|2022-09-08 15:20:00|977.17|974.77|977.42|975.02|978.66|976.26|974.93|972.53|0
1662650700000|2022-09-08 15:25:00|976.92|974.52|980.41|978.01|981.15|978.75|976.67|974.27|0
1662651000000|2022-09-08 15:30:00|980.9|978.5|979.41|977.01|982.15|979.75|979.16|976.76|0
1662651300000|2022-09-08 15:35:00|979.91|977.51|986.14|983.74|986.88|984.48|977.17|974.77|0
1662651600000|2022-09-08 15:40:00|986.39|983.99|986.88|984.48|990.37|987.97|985.89|983.49|0
1662651900000|2022-09-08 15:45:00|987.38|984.98|989.36|986.96|989.82|987.42|984.89|982.49|0
1662652200000|2022-09-08 15:50:00|989.61|987.21|986.37|983.97|991.6|989.2|986.12|983.72|0
1662652500000|2022-09-08 15:55:00|986.12|983.72|988.61|986.21|988.86|986.46|985.62|983.22|0
1662652800000|2022-09-08 16:00:00|988.11|985.71|1009.8|1007.4|1010.05|1007.65|986.86|984.46|0
1662653100000|2022-09-08 16:05:00|1010.05|1007.65|1018.78|1016.38|1024.76|1022.36|1010.05|1007.65|0
1662653400000|2022-09-08 16:10:00|1019.53|1017.13|1024.52|1021.16|1029.49|1026.13|1019.03|1016.63|0
1662653700000|2022-09-08 16:15:00|1025.77|1022.41|1024.77|1021.41|1029.76|1026.4|1020.53|1017.17|0
1662654000000|2022-09-08 16:20:00|1024.52|1021.16|1026.78|1024.38|1032.75|1029.39|1022.78|1019.42|0
1662654300000|2022-09-08 16:25:00|1026.04|1023.64|1022.05|1019.65|1028.78|1026.38|1020.3|1017.9|0
1662654600000|2022-09-08 16:30:00|1021.8|1019.4|1016.81|1013.45|1023.54|1021.14|1013.58|1011.18|0
1662654900000|2022-09-08 16:35:00|1016.56|1013.2|1014.8|1011.44|1016.56|1013.2|1012.55|1009.19|0
1662655200000|2022-09-08 16:40:00|1015.04|1011.68|1004.82|1001.46|1017.04|1013.68|1003.58|1000.22|0
1662655500000|2022-09-08 16:45:00|1004.32|1000.96|1006.32|1002.96|1008.31|1004.95|1004.32|1000.96|0
1662655800000|2022-09-08 16:50:00|1006.34|1003.94|1002.85|1000.45|1006.34|1003.94|999.61|997.21|0
1662656100000|2022-09-08 16:55:00|1003.1|1000.7|1004.59|1002.19|1004.84|1002.44|1001.6|999.2|0
1662656400000|2022-09-08 17:00:00|1004.84|1002.44|1010.07|1006.71|1010.82|1008.42|1002.6|1000.2|0
1662656700000|2022-09-08 17:05:00|1009.82|1006.46|1008.31|1004.95|1012.54|1009.18|1007.31|1003.95|0
1662657000000|2022-09-08 17:10:00|1007.31|1003.95|992.83|989.47|1007.31|1003.95|992.08|988.72|0
1662657300000|2022-09-08 17:15:00|992.33|988.97|994.08|990.72|995.57|992.21|991.58|988.22|0
1662657600000|2022-09-08 17:20:00|993.83|990.47|991.34|988.94|994.57|991.21|991.34|988.22|0
1662657900000|2022-09-08 17:25:00|992.09|989.69|992.09|989.69|995.33|992.93|988.85|986.45|0
1662658200000|2022-09-08 17:30:00|991.84|989.44|992.83|990.43|996.57|994.17|990.09|987.69|0
1662658500000|2022-09-08 17:35:00|993.08|990.68|988.85|986.45|993.58|991.18|985.36|982.96|0
1662658800000|2022-09-08 17:40:00|988.1|985.7|987.6|985.2|989.84|987.44|986.73|984.33|0
1662659100000|2022-09-08 17:45:00|988.6|986.2|986.85|984.45|989.84|987.44|986.6|984.2|0
1662659400000|2022-09-08 17:50:00|986.6|984.2|991.59|989.19|991.59|989.19|986.35|983.95|0
1662659700000|2022-09-08 17:55:00|991.09|988.69|994.08|991.68|1001.56|999.16|990.84|988.44|0
1662660000000|2022-09-08 18:00:00|992.83|990.43|989.59|987.19|995.33|992.93|989.59|987.19|0
1662660300000|2022-09-08 18:05:00|989.34|986.94|992.34|989.94|994.33|991.93|987.6|985.2|0
1662660600000|2022-09-08 18:10:00|991.84|989.44|993.58|991.18|993.83|991.43|989.84|987.44|0
1662660900000|2022-09-08 18:15:00|993.83|991.43|989.59|987.19|996.07|993.67|988.35|985.95|0
1662661200000|2022-09-08 18:20:00|990.09|987.69|990.34|987.94|991.84|989.44|988.85|986.45|0
1662661500000|2022-09-08 18:25:00|989.84|987.44|990.84|988.44|991.97|989.57|988.35|985.95|0
1662661800000|2022-09-08 18:30:00|990.59|988.19|984.36|981.96|990.84|988.44|984.11|981.71|0
1662662100000|2022-09-08 18:35:00|984.11|981.71|984.36|981.96|987.11|984.71|983.62|981.22|0
1662662400000|2022-09-08 18:40:00|984.11|981.71|992.32|988.96|998.07|995.67|983.62|981.22|0
1662662700000|2022-09-08 18:45:00|992.82|989.46|997.35|993.99|999.6|996.24|991.08|987.72|0
1662663000000|2022-09-08 18:50:00|996.61|993.25|993.63|991.23|1000.11|997.71|992.39|989.99|0
1662663300000|2022-09-08 18:55:00|994.13|991.73|997.62|995.22|999.37|996.97|993.88|991.48|0
1662663600000|2022-09-08 19:00:00|997.37|994.97|1000.36|997.96|1004.35|1001.95|994.13|991.73|0
1662663900000|2022-09-08 19:05:00|1000.11|997.71|999.61|997.21|1001.36|998.96|996.62|994.22|0
1662664200000|2022-09-08 19:10:00|999.86|997.46|994.11|991.71|1002.11|999.71|994.11|991.71|0
1662664500000|2022-09-08 19:15:00|993.86|991.46|992.61|990.21|995.6|993.2|991.86|989.46|0
1662664800000|2022-09-08 19:20:00|992.86|990.46|989.87|987.47|993.61|991.21|988.62|986.22|0
1662665100000|2022-09-08 19:25:00|989.62|987.22|992.11|989.71|992.86|990.46|989.12|986.72|0
1662665400000|2022-09-08 19:30:00|991.86|989.46|993.61|991.21|994.35|991.95|988.37|985.97|0
1662665700000|2022-09-08 19:35:00|993.86|991.46|992.86|990.46|995.85|993.45|991.86|989.46|0
1662666000000|2022-09-08 19:40:00|993.11|990.71|999.34|996.94|1000.09|997.69|992.11|989.71|0
1662666300000|2022-09-08 19:45:00|999.59|997.19|996.83|994.43|999.84|997.44|992.34|989.94|0
1662666600000|2022-09-08 19:50:00|994.83|992.43|983.37|980.97|994.83|992.43|983.37|980.97|0
1662666900000|2022-09-08 19:55:00|984.12|981.72|979.63|977.23|985.11|982.71|979.38|976.98|0
1662667200000|2022-09-08 20:00:00|979.88|977.48|976.61|974.21|979.88|977.48|976.36|973.96|0
1662667500000|2022-09-08 20:05:00|976.36|973.96|976.61|974.21|977.11|974.71|975.61|973.21|0
1662667800000|2022-09-08 20:10:00|976.86|974.46|975.86|973.46|977.11|974.71|974.86|972.46|0
1662668100000|2022-09-08 20:15:00|975.06|972.26|974.57|971.77|975.56|972.76|974.57|971.77|0
1662668400000|2022-09-08 20:20:00|974.45|971.65|975.56|972.76|975.56|972.76|974.45|971.65|0
1662668700000|2022-09-08 20:25:00|976.06|973.26|975.81|973.01|976.06|973.26|975.56|972.76|0
1662669000000|2022-09-08 20:30:00|975.56|972.76|976.06|973.26|976.06|973.26|975.56|972.76|0
1662669300000|2022-09-08 20:35:00|975.81|973.01|976.06|973.26|976.06|973.26|975.81|973.01|0
1662669600000|2022-09-08 20:40:00|975.81|973.01|975.6|972.8|975.81|973.01|975.56|972.76|0
1662669900000|2022-09-08 20:45:00|975.35|972.55|975.6|972.8|975.6|972.8|975.1|972.3|0
1662670200000|2022-09-08 20:50:00|975.35|972.55|975.35|972.55|975.6|972.8|975.1|972.3|0
1662670500000|2022-09-08 20:55:00|975.6|972.8|975.73|972.93|975.73|972.93|974.85|972.05|0
1662670800000|2022-09-08 21:00:00|975.62|972.82|975.47|972.67|975.84|973.04|975.25|972.45|0
1662671100000|2022-09-08 21:05:00|975.51|972.71|975.29|972.49|975.54|972.74|975.29|972.49|0
1662671400000|2022-09-08 21:10:00|975.32|972.52|975.47|972.67|975.47|972.67|975.32|972.52|0
1662671700000|2022-09-08 21:15:00|975.32|972.52|975.58|972.78|975.83|973.03|975.32|972.52|0
1662672000000|2022-09-08 21:20:00|975.51|972.71|975.22|972.42|975.73|972.93|975.18|972.38|0
1662672300000|2022-09-08 21:25:00|975.65|972.85|975.25|972.45|975.69|972.89|974.97|972.17|0
1662672600000|2022-09-08 21:30:00|975.29|972.49|975.43|972.63|975.86|973.06|975.29|972.49|0
1662672900000|2022-09-08 21:35:00|975.47|972.67|975.97|973.17|975.97|973.17|975.47|972.67|0
1662673200000|2022-09-08 21:40:00|976.07|973.27|976.03|973.23|976.11|973.31|976.03|973.23|0
1662673500000|2022-09-08 21:45:00|975.96|973.16|975.85|973.05|976.11|973.31|975.68|972.88|0
1662673800000|2022-09-08 21:50:00|975.82|973.02|975.85|973.05|976.11|973.31|975.67|972.87|0
1662674100000|2022-09-08 21:55:00|975.64|972.84|975.74|972.94|975.93|973.13|975.64|972.84|0
1662674400000|2022-09-08 22:00:00|975.72|972.92|977.22|974.42|977.47|974.67|974.98|972.18|0
1662674700000|2022-09-08 22:05:00|977.34|974.54|977.34|974.54|977.47|974.67|977.09|974.29|0
1662675000000|2022-09-08 22:10:00|977.22|974.42|977.34|974.54|977.59|974.79|977.09|974.29|0
1662675300000|2022-09-08 22:15:00|977.59|974.79|979.08|976.28|979.08|976.28|977.34|974.54|0
1662675600000|2022-09-08 22:20:00|979.21|976.41|979.33|976.53|979.33|976.53|978.58|975.78|0
1662675900000|2022-09-08 22:25:00|979.08|976.28|979.71|976.91|979.83|977.03|978.83|976.03|0
1662676200000|2022-09-08 22:30:00|979.58|976.78|978.83|976.03|979.96|977.16|978.58|975.78|0
1662676500000|2022-09-08 22:35:00|979.08|976.28|977.34|974.54|979.08|976.28|977.34|974.54|0
1662676800000|2022-09-08 22:40:00|977.59|974.79|978.58|975.78|978.83|976.03|977.34|974.54|0
1662677100000|2022-09-08 22:45:00|978.34|975.54|978.34|975.54|978.34|975.54|977.84|975.04|0
1662677400000|2022-09-08 22:50:00|978.46|975.66|978.58|975.78|978.58|975.78|978.34|975.54|0
1662677700000|2022-09-08 22:55:00|978.34|975.54|977.34|974.54|978.34|975.54|977.34|974.54|0
1662678000000|2022-09-08 23:00:00|977.09|974.29|976.22|973.42|977.09|974.29|976.09|973.29|0
1662678300000|2022-09-08 23:05:00|976.59|973.79|976.59|973.79|976.84|974.04|975.97|973.17|0
1662678600000|2022-09-08 23:10:00|976.72|973.92|976.09|973.29|976.84|974.04|975.84|973.04|0
1662678900000|2022-09-08 23:15:00|975.84|973.04|975.59|972.79|975.97|973.17|975.59|972.79|0
1662679200000|2022-09-08 23:20:00|975.35|972.55|974.1|971.3|975.35|972.55|974.1|971.3|0
1662679500000|2022-09-08 23:25:00|974.35|971.55|974.1|971.3|974.35|971.55|974.1|971.3|0
1662679800000|2022-09-08 23:30:00|974.35|971.55|975.1|972.3|975.84|973.04|974.1|971.3|0
1662680100000|2022-09-08 23:35:00|975.23|972.43|975.34|972.54|976.09|973.29|974.85|972.05|0
1662680400000|2022-09-08 23:40:00|975.1|972.3|976.34|973.54|976.34|973.54|975.1|972.3|0
1662680700000|2022-09-08 23:45:00|976.09|973.29|975.34|972.54|976.34|973.54|975.34|972.54|0
1662681000000|2022-09-08 23:50:00|974.85|972.05|974.85|972.05|975.59|972.79|974.1|971.3|0
1662681300000|2022-09-08 23:55:00|975.1|972.3|976.59|973.79|976.59|973.79|975.1|972.3|0
1662681600000|2022-09-09 00:00:00|976.34|973.54|976.59|973.79|977.09|974.29|974.35|971.55|0
1662681900000|2022-09-09 00:05:00|976.84|974.04|974.85|972.05|977.09|974.29|974.1|971.3|0
1662682200000|2022-09-09 00:10:00|974.73|971.93|971.61|968.81|974.85|972.05|971.61|968.81|0
1662682500000|2022-09-09 00:15:00|971.36|968.56|970.61|967.81|972.35|969.55|969.37|966.57|0
1662682800000|2022-09-09 00:20:00|970.86|968.06|971.61|968.81|971.86|969.06|970.61|967.81|0
1662683100000|2022-09-09 00:25:00|971.36|968.56|970.11|967.31|972.35|969.55|970.11|967.31|0
1662683400000|2022-09-09 00:30:00|970.36|967.56|966.87|964.07|970.36|967.56|966.38|963.58|0
1662683700000|2022-09-09 00:35:00|966.63|963.83|966.63|963.83|967.12|964.32|966.13|963.33|0
1662684000000|2022-09-09 00:40:00|966.38|963.58|965.88|963.08|966.63|963.83|965.38|962.58|0
1662684300000|2022-09-09 00:45:00|965.63|962.83|966.13|963.33|966.63|963.83|965.38|962.58|0
1662684600000|2022-09-09 00:50:00|966.38|963.58|965.38|962.58|966.38|963.58|964.88|962.08|0
1662684900000|2022-09-09 00:55:00|965.76|962.96|967.62|964.82|968.12|965.32|965.63|962.83|0
1662685200000|2022-09-09 01:00:00|967.87|965.07|969.36|966.56|969.61|966.81|967.12|964.32|0
1662685500000|2022-09-09 01:05:00|969.86|967.06|968.62|965.82|970.24|967.44|967.87|965.07|0
1662685800000|2022-09-09 01:10:00|968.37|965.57|969.36|966.56|969.49|966.69|968.25|965.45|0
1662686100000|2022-09-09 01:15:00|969.25|966.45|967.87|965.07|969.86|967.06|967.87|965.07|0
1662686400000|2022-09-09 01:20:00|967.12|964.32|969.36|966.56|969.36|966.56|967.12|964.32|0
1662686700000|2022-09-09 01:25:00|969.61|966.81|971.11|968.31|971.11|968.31|969.36|966.56|0
1662687000000|2022-09-09 01:30:00|971.36|968.56|974.1|971.3|974.1|971.3|971.11|968.31|0
1662687300000|2022-09-09 01:35:00|973.85|971.05|973.6|970.8|973.98|971.18|972.85|970.05|0
1662687600000|2022-09-09 01:40:00|973.85|971.05|971.86|969.06|973.85|971.05|971.11|968.31|0
1662687900000|2022-09-09 01:45:00|971.74|968.94|971.11|968.31|972.35|969.55|971.11|968.31|0
1662688200000|2022-09-09 01:50:00|970.86|968.06|970.86|968.06|971.11|968.31|969.61|966.81|0
1662688500000|2022-09-09 01:55:00|970.61|967.81|971.86|969.06|972.1|969.3|970.36|967.56|0
1662688800000|2022-09-09 02:00:00|971.61|968.81|970.36|967.56|971.61|968.81|970.11|967.31|0
1662689100000|2022-09-09 02:05:00|970.61|967.81|970.86|968.06|970.99|968.19|969.86|967.06|0
1662689400000|2022-09-09 02:10:00|970.36|967.56|968.87|966.07|970.36|967.56|968.37|965.57|0
1662689700000|2022-09-09 02:15:00|968.62|965.82|969.36|966.56|969.61|966.81|968.37|965.57|0
1662690000000|2022-09-09 02:20:00|969.11|966.31|968.37|965.57|969.36|966.56|968.12|965.32|0
1662690300000|2022-09-09 02:25:00|968.5|965.7|967.12|964.32|968.5|965.7|967.12|964.32|0
1662690600000|2022-09-09 02:30:00|966.87|964.07|966.37|963.57|967|964.2|965.38|962.58|0
1662690900000|2022-09-09 02:35:00|966.62|963.82|967.37|964.57|968.12|965.32|966.37|963.57|0
1662691200000|2022-09-09 02:40:00|967.62|964.82|967.37|964.57|967.87|965.07|966.87|964.07|0
1662691500000|2022-09-09 02:45:00|967.12|964.32|969.86|967.06|970.11|967.31|967.12|964.32|0
1662691800000|2022-09-09 02:50:00|969.61|966.81|969.61|966.81|969.74|966.94|968.87|966.07|0
1662692100000|2022-09-09 02:55:00|969.36|966.56|969.36|966.56|969.61|966.81|968.87|966.07|0
1662692400000|2022-09-09 03:00:00|969.11|966.31|968.75|965.95|969.86|967.06|968.62|965.82|0
1662692700000|2022-09-09 03:05:00|968.62|965.82|970.11|967.31|970.36|967.56|968.62|965.82|0
1662693000000|2022-09-09 03:10:00|969.86|967.06|969.86|967.06|970.11|967.31|968.87|966.07|0
1662693300000|2022-09-09 03:15:00|969.61|966.81|968.87|966.07|969.86|967.06|968.87|966.07|0
1662693600000|2022-09-09 03:20:00|968.62|965.82|968.62|965.82|969.11|966.31|968.12|965.32|0
1662693900000|2022-09-09 03:25:00|968.37|965.57|966.37|963.57|968.62|965.82|966.37|963.57|0
1662694200000|2022-09-09 03:30:00|966.62|963.82|968.12|965.32|968.37|965.57|966.37|963.57|0
1662694500000|2022-09-09 03:35:00|967.62|964.82|967.87|965.07|968.37|965.57|967.62|964.82|0
1662694800000|2022-09-09 03:40:00|967.62|964.82|966.87|964.07|967.62|964.82|966.62|963.82|0
1662695100000|2022-09-09 03:45:00|967|964.2|968.62|965.82|968.62|965.82|966.87|964.07|0
1662695400000|2022-09-09 03:50:00|968.37|965.57|967.87|965.07|968.62|965.82|967.37|964.57|0
1662695700000|2022-09-09 03:55:00|967.62|964.82|966.87|964.07|967.62|964.82|966.62|963.82|0
1662696000000|2022-09-09 04:00:00|966.62|963.82|966.37|963.57|966.87|964.07|965.63|962.83|0
1662696300000|2022-09-09 04:05:00|966.12|963.32|965.63|962.83|966.12|963.32|964.88|962.08|0
1662696600000|2022-09-09 04:10:00|965.38|962.58|964.63|961.83|965.88|963.08|964.38|961.58|0
1662696900000|2022-09-09 04:15:00|964.88|962.08|965.38|962.58|965.38|962.58|964.63|961.83|0
1662697200000|2022-09-09 04:20:00|965.63|962.83|965.63|962.83|965.88|963.08|965.13|962.33|0
1662697500000|2022-09-09 04:25:00|965.51|962.71|965.38|962.58|966.37|963.57|965.13|962.33|0
1662697800000|2022-09-09 04:30:00|965.63|962.83|964.88|962.08|965.88|963.08|964.88|962.08|0
1662698100000|2022-09-09 04:35:00|964.63|961.83|963.38|960.58|964.88|962.08|963.38|960.58|0
1662698400000|2022-09-09 04:40:00|963.51|960.71|963.38|960.58|963.88|961.08|963.14|960.34|0
1662698700000|2022-09-09 04:45:00|963.26|960.46|960.64|957.84|963.38|960.58|960.15|957.35|0
1662699000000|2022-09-09 04:50:00|960.89|958.09|960.64|957.84|961.14|958.34|960.4|957.6|0
1662699300000|2022-09-09 04:55:00|960.89|958.09|961.39|958.59|961.39|958.59|960.64|957.84|0
1662699600000|2022-09-09 05:00:00|961.14|958.34|962.14|959.34|962.89|960.09|960.89|958.09|0
1662699900000|2022-09-09 05:05:00|961.89|959.09|964.63|961.83|964.63|961.83|961.77|958.97|0
1662700200000|2022-09-09 05:10:00|964.38|961.58|964.13|961.33|964.88|962.08|963.88|961.08|0
1662700500000|2022-09-09 05:15:00|964.38|961.58|963.63|960.83|964.38|961.58|962.89|960.09|0
1662700800000|2022-09-09 05:20:00|963.88|961.08|964.13|961.33|964.88|962.08|963.63|960.83|0
1662701100000|2022-09-09 05:25:00|964.01|961.21|963.13|960.33|964.13|961.33|962.64|959.84|0
1662701400000|2022-09-09 05:30:00|962.89|960.09|965.87|963.07|966.37|963.57|962.14|959.34|0
1662701700000|2022-09-09 05:35:00|965.75|962.95|966.37|963.57|966.87|964.07|965.75|962.95|0
1662702000000|2022-09-09 05:40:00|966.12|963.32|965.13|962.33|966.12|963.32|964.38|961.58|0
1662702300000|2022-09-09 05:45:00|964.63|961.83|964.63|961.83|965.87|963.07|964.38|961.58|0
1662702600000|2022-09-09 05:50:00|964.88|962.08|966.37|963.57|966.62|963.82|964.63|961.83|0
1662702900000|2022-09-09 05:55:00|966.62|963.82|965.63|962.83|967.12|964.32|965.38|962.58|0
1662703200000|2022-09-09 06:00:00|966.37|963.57|970.61|967.81|970.86|968.06|966.12|963.32|0
1662703500000|2022-09-09 06:05:00|970.36|967.56|970.61|967.81|971.11|968.31|970.11|967.31|0
1662703800000|2022-09-09 06:10:00|971.11|968.31|970.36|967.56|971.11|968.31|969.86|967.06|0
1662704100000|2022-09-09 06:15:00|970.24|967.44|970.13|967.33|970.24|967.44|968.86|966.06|0
1662704400000|2022-09-09 06:20:00|969.88|967.08|969.76|966.96|969.88|967.08|968.89|966.09|0
1662704700000|2022-09-09 06:25:00|969.88|967.08|971.63|968.83|971.63|968.83|969.26|966.46|0
1662705000000|2022-09-09 06:30:00|971.13|968.33|973.87|971.07|974.12|971.32|970.88|968.08|0
1662705300000|2022-09-09 06:35:00|974.12|971.32|972|969.2|974.61|971.81|971.87|969.07|0
1662705600000|2022-09-09 06:40:00|972.62|969.82|972.37|969.57|973.5|970.7|972.37|969.57|0
1662705900000|2022-09-09 06:45:00|972.62|969.82|970.88|968.08|972.62|969.82|970.63|967.83|0
1662706200000|2022-09-09 06:50:00|971.38|968.58|970.88|968.08|971.38|968.58|970.38|967.58|0
1662706500000|2022-09-09 06:55:00|970.63|967.83|969.38|966.58|970.88|968.08|968.14|965.34|0
1662706800000|2022-09-09 07:00:00|969.88|967.08|965.15|962.35|970.01|967.21|964.9|962.1|0
1662707100000|2022-09-09 07:05:00|964.7|962.3|962.69|959.33|964.7|962.3|956.98|954.35|0
1662707400000|2022-09-09 07:10:00|962.44|959.08|953.97|951.57|962.69|959.33|953.48|951.08|0
1662707700000|2022-09-09 07:15:00|953.72|951.32|955.6|953.2|956.21|953.81|952.98|950.58|0
1662708000000|2022-09-09 07:20:00|955.22|952.82|954.97|952.57|955.47|953.07|952.73|950.33|0
1662708300000|2022-09-09 07:25:00|954.72|952.32|949.99|947.59|954.72|952.32|949.74|947.34|0
1662708600000|2022-09-09 07:30:00|950.24|947.84|956.46|954.06|956.46|954.06|949.49|947.09|0
1662708900000|2022-09-09 07:35:00|956.34|953.94|957.34|954.94|958.7|956.3|955.96|953.56|0
1662709200000|2022-09-09 07:40:00|957.71|955.31|959.45|957.05|959.95|957.55|956.96|954.56|0
1662709500000|2022-09-09 07:45:00|959.2|956.8|957.96|955.56|959.45|957.05|956.96|954.56|0
1662709800000|2022-09-09 07:50:00|958.45|956.05|960.2|957.8|961.44|959.04|957.46|955.06|0
1662710100000|2022-09-09 07:55:00|960.45|958.05|958.45|956.05|960.82|958.42|957.71|955.31|0
1662710400000|2022-09-09 08:00:00|958.33|955.93|958.21|955.81|960.45|958.05|957.96|955.56|0
1662710700000|2022-09-09 08:05:00|958.45|956.05|955.96|953.56|958.45|956.05|955.96|953.56|0
1662711000000|2022-09-09 08:10:00|956.21|953.81|954.47|952.07|956.71|954.31|953.72|951.32|0
1662711300000|2022-09-09 08:15:00|953.97|951.57|949.12|946.72|953.97|951.57|948.5|946.1|0
1662711600000|2022-09-09 08:20:00|948.74|946.34|948.25|945.85|949.49|947.09|947.5|945.1|0
1662711900000|2022-09-09 08:25:00|948.5|946.1|947.5|945.1|948.74|946.34|947.25|944.85|0
1662712200000|2022-09-09 08:30:00|947.75|945.35|949.43|947.03|949.68|947.28|946.94|944.54|0
1662712500000|2022-09-09 08:35:00|949.68|947.28|951.42|949.02|951.67|949.27|947.82|945.42|0
1662712800000|2022-09-09 08:40:00|952.17|949.77|948.18|945.78|952.92|950.52|947.82|945.42|0
1662713100000|2022-09-09 08:45:00|948.43|946.03|946.94|944.54|948.43|946.03|946.69|944.29|0
1662713400000|2022-09-09 08:50:00|946.69|944.29|946.69|944.29|947.69|945.29|946.44|944.04|0
1662713700000|2022-09-09 08:55:00|946.44|944.04|946.94|944.54|947.32|944.92|946.19|943.79|0
1662714000000|2022-09-09 09:00:00|946.69|944.29|946.69|944.29|948.93|946.53|946.19|943.79|0
1662714300000|2022-09-09 09:05:00|946.44|944.04|947.44|945.04|948.93|946.53|946.19|943.79|0
1662714600000|2022-09-09 09:10:00|947.57|945.17|946.57|944.17|947.57|945.17|946.19|943.79|0
1662714900000|2022-09-09 09:15:00|946.69|944.29|948.68|946.28|948.68|946.28|946.44|944.04|0
1662715200000|2022-09-09 09:20:00|948.43|946.03|946.69|944.29|948.43|946.03|946.19|943.79|0
1662715500000|2022-09-09 09:25:00|946.94|944.54|947.19|944.79|948.43|946.03|946.69|944.29|0
1662715800000|2022-09-09 09:30:00|947.07|944.67|947.69|945.29|947.94|945.54|946.94|944.54|0
1662716100000|2022-09-09 09:35:00|947.82|945.42|947.19|944.79|948.68|946.28|947.19|944.79|0
1662716400000|2022-09-09 09:40:00|947.44|945.04|949.68|947.28|949.68|947.28|946.19|943.79|0
1662716700000|2022-09-09 09:45:00|949.93|947.53|950.43|948.03|950.43|948.03|949.18|946.78|0
1662717000000|2022-09-09 09:50:00|950.55|948.15|951.67|949.27|952.67|950.27|949.93|947.53|0
1662717300000|2022-09-09 09:55:00|951.8|949.4|948.43|946.03|951.8|949.4|947.93|945.53|0
1662717600000|2022-09-09 10:00:00|948.68|946.28|951.05|948.65|951.05|948.65|948.18|945.78|0
1662717900000|2022-09-09 10:05:00|951.17|948.77|952.42|950.02|952.42|950.02|949.81|947.41|0
1662718200000|2022-09-09 10:10:00|952.05|949.65|950.67|948.27|952.05|949.65|950.67|948.27|0
1662718500000|2022-09-09 10:15:00|950.92|948.52|950.67|948.27|951.92|949.52|948.18|945.78|0
1662718800000|2022-09-09 10:20:00|950.8|948.4|947.93|945.53|951.67|949.27|947.93|945.53|0
1662719100000|2022-09-09 10:25:00|948.18|945.78|947.44|945.04|948.93|946.53|947.19|944.79|0
1662719400000|2022-09-09 10:30:00|947.69|945.29|946.19|943.79|948.18|945.78|944.95|942.55|0
1662719700000|2022-09-09 10:35:00|946.44|944.04|943.58|941.18|946.94|944.54|943.2|940.8|0
1662720000000|2022-09-09 10:40:00|943.7|941.3|942.7|940.3|943.95|941.55|941.96|939.56|0
1662720300000|2022-09-09 10:45:00|942.46|940.06|942.21|939.81|942.7|940.3|941.21|938.81|0
1662720600000|2022-09-09 10:50:00|941.96|939.56|943.45|941.05|943.45|941.05|941.96|939.56|0
1662720900000|2022-09-09 10:55:00|943.2|940.8|943.95|941.55|944.7|942.3|942.7|940.3|0
1662721200000|2022-09-09 11:00:00|944.45|942.05|946.32|943.92|947.44|945.04|944.45|942.05|0
1662721500000|2022-09-09 11:05:00|946.19|943.79|945.44|943.04|946.69|944.29|945.19|942.79|0
1662721800000|2022-09-09 11:10:00|945.19|942.79|945.94|943.54|947.68|945.28|945.19|942.79|0
1662722100000|2022-09-09 11:15:00|945.69|943.29|946.44|944.04|947.44|945.04|944.95|942.55|0
1662722400000|2022-09-09 11:20:00|946.69|944.29|948.68|946.28|948.93|946.53|946.44|944.04|0
1662722700000|2022-09-09 11:25:00|948.93|946.53|947.93|945.53|949.18|946.78|947.44|945.04|0
1662723000000|2022-09-09 11:30:00|948.18|945.78|950.92|948.52|951.42|949.02|947.93|945.53|0
1662723300000|2022-09-09 11:35:00|951.05|948.65|948.68|946.28|951.05|948.65|948.18|945.78|0
1662723600000|2022-09-09 11:40:00|948.93|946.53|948.68|946.28|949.68|947.28|948.18|945.78|0
1662723900000|2022-09-09 11:45:00|948.93|946.53|948.93|946.53|949.43|947.03|948.43|946.03|0
1662724200000|2022-09-09 11:50:00|948.68|946.28|949.43|947.03|949.93|947.53|948.43|946.03|0
1662724500000|2022-09-09 11:55:00|949.68|947.28|949.93|947.53|952.17|949.77|949.43|947.03|0
1662724800000|2022-09-09 12:00:00|949.68|947.28|951.42|949.02|952.17|949.77|949.68|947.28|0
1662725100000|2022-09-09 12:05:00|951.67|949.27|953.91|951.51|953.91|951.51|951.42|949.02|0
1662725400000|2022-09-09 12:10:00|953.16|950.76|951.92|949.52|953.91|951.51|951.42|949.02|0
1662725700000|2022-09-09 12:15:00|951.67|949.27|950.17|947.77|952.17|949.77|949.43|947.03|0
1662726000000|2022-09-09 12:20:00|949.93|947.53|949.58|947.18|950.92|948.52|948.68|946.28|0
1662726300000|2022-09-09 12:25:00|949.45|947.05|949.07|946.67|949.45|947.05|946.83|944.43|0
1662726600000|2022-09-09 12:30:00|949.32|946.92|946.08|943.68|950.31|947.91|945.84|943.44|0
1662726900000|2022-09-09 12:35:00|945.84|943.44|944.84|942.44|946.83|944.43|944.59|942.19|0
1662727200000|2022-09-09 12:40:00|945.09|942.69|941.36|938.96|945.09|942.69|941.36|938.96|0
1662727500000|2022-09-09 12:45:00|941.11|938.71|941.61|939.21|943.23|940.83|940.86|938.46|0
1662727800000|2022-09-09 12:50:00|941.74|939.34|948.07|945.67|948.07|945.67|941.36|938.96|0
1662728100000|2022-09-09 12:55:00|947.71|945.31|949.94|947.54|949.94|947.54|945.47|943.07|0
1662728400000|2022-09-09 13:00:00|949.81|947.41|949.81|947.41|950.56|948.16|948.82|946.42|0
1662728700000|2022-09-09 13:05:00|949.57|947.17|949.45|947.05|951.31|948.91|949.07|946.67|0
1662729000000|2022-09-09 13:10:00|949.57|947.17|950.31|947.91|952.05|949.65|949.32|946.92|0
1662729300000|2022-09-09 13:15:00|950.06|947.66|949.94|947.54|950.44|948.04|947.82|945.42|0
1662729600000|2022-09-09 13:20:00|949.81|947.41|953.05|950.65|953.3|950.9|948.32|945.92|0
1662729900000|2022-09-09 13:25:00|952.8|950.4|956.28|953.88|958.65|956.25|952.55|950.15|0
1662730200000|2022-09-09 13:30:00|955.54|953.14|947.58|945.18|955.54|953.14|947.08|944.68|0
1662730500000|2022-09-09 13:35:00|946.83|944.43|950.56|948.16|952.55|950.15|945.09|942.69|0
1662730800000|2022-09-09 13:40:00|949.07|946.67|953.79|951.39|953.79|951.39|947.08|944.68|0
1662731100000|2022-09-09 13:45:00|954.29|951.89|950.31|947.91|959.02|956.62|946.08|943.68|0
1662731400000|2022-09-09 13:50:00|949.81|947.41|949.32|946.92|952.8|950.4|948.07|945.67|0
1662731700000|2022-09-09 13:55:00|949.56|947.16|941.36|938.96|954.29|951.89|941.36|938.96|0
1662732000000|2022-09-09 14:00:00|940.61|938.21|934.15|931.75|942.6|940.2|933.65|931.25|0
1662732300000|2022-09-09 14:05:00|934.52|932.12|932.16|929.76|936.14|933.74|931.91|929.51|0
1662732600000|2022-09-09 14:10:00|931.91|929.51|935.64|933.24|937.63|935.23|931.91|929.51|0
1662732900000|2022-09-09 14:15:00|935.14|932.74|935.71|933.31|938.12|935.72|928.18|925.78|0
1662733200000|2022-09-09 14:20:00|935.34|932.94|938.19|935.79|938.69|936.29|932.73|930.33|0
1662733500000|2022-09-09 14:25:00|937.94|935.54|932.73|930.33|940.18|937.78|931.73|929.33|0
1662733800000|2022-09-09 14:30:00|932.23|929.83|930.24|927.84|934.46|932.06|929.25|926.85|0
1662734100000|2022-09-09 14:35:00|929.74|927.34|928.88|926.48|932.97|930.57|928.01|925.61|0
1662734400000|2022-09-09 14:40:00|928.75|926.35|924.78|922.38|928.75|926.35|923.04|920.64|0
1662734700000|2022-09-09 14:45:00|924.53|922.13|923.78|921.38|928.01|925.61|923.04|920.64|0
1662735000000|2022-09-09 14:50:00|923.54|921.14|925.03|922.63|925.77|923.37|921.8|919.4|0
1662735300000|2022-09-09 14:55:00|924.78|922.38|924.28|921.88|927.76|925.36|923.78|921.38|0
1662735600000|2022-09-09 15:00:00|924.03|921.63|927.26|924.86|930.49|928.09|922.05|919.65|0
1662735900000|2022-09-09 15:05:00|927.51|925.11|928.76|926.36|929.5|927.1|925.09|922.69|0
1662736200000|2022-09-09 15:10:00|929.01|926.61|928.01|925.61|931.74|929.34|927.76|925.36|0
1662736500000|2022-09-09 15:15:00|927.27|924.87|931.49|929.09|931.99|929.59|924.78|922.38|0
1662736800000|2022-09-09 15:20:00|931.74|929.34|930.5|928.1|934.6|932.2|930.25|927.85|0
1662737100000|2022-09-09 15:25:00|930.25|927.85|927.52|925.12|930.5|928.1|926.52|924.12|0
1662737400000|2022-09-09 15:30:00|927.27|924.87|929.46|927.06|931.95|929.55|925.74|923.34|0
1662737700000|2022-09-09 15:35:00|928.97|926.57|923.5|921.1|929.96|927.56|923.5|921.1|0
1662738000000|2022-09-09 15:40:00|923.25|920.85|925.24|922.84|926.73|924.33|922.01|919.61|0
1662738300000|2022-09-09 15:45:00|925.49|923.09|927.23|924.83|927.73|925.33|924.25|921.85|0
1662738600000|2022-09-09 15:50:00|926.86|924.46|929.46|927.06|931.2|928.8|926.86|924.46|0
1662738900000|2022-09-09 15:55:00|929.22|926.82|926.23|923.83|930.71|928.31|926.23|923.83|0
1662739200000|2022-09-09 16:00:00|928.47|926.07|935.43|933.03|936.42|934.02|925.49|923.09|0
1662739500000|2022-09-09 16:05:00|934.93|932.53|931.7|929.3|936.42|934.02|931.7|929.3|0
1662739800000|2022-09-09 16:10:00|931.45|929.05|930.95|928.55|932.69|930.29|929.22|926.82|0
1662740100000|2022-09-09 16:15:00|931.2|928.8|931.95|929.55|936.42|934.02|930.95|928.55|0
1662740400000|2022-09-09 16:20:00|932.45|930.05|938.16|935.76|939.4|937|932.45|930.05|0
1662740700000|2022-09-09 16:25:00|937.91|935.51|935.18|932.78|938.41|936.01|933.32|930.92|0
1662741000000|2022-09-09 16:30:00|934.93|932.53|931.7|929.3|937.42|935.02|931.2|928.8|0
1662741300000|2022-09-09 16:35:00|932.2|929.8|930.71|928.31|932.69|930.29|928.22|925.82|0
1662741600000|2022-09-09 16:40:00|930.46|928.06|929.96|927.56|930.71|928.31|927.72|925.32|0
1662741900000|2022-09-09 16:45:00|930.21|927.81|926.44|924.04|932.69|930.29|925.95|923.55|0
1662742200000|2022-09-09 16:50:00|925.95|923.55|924.71|922.31|926.69|924.29|923.46|921.06|0
1662742500000|2022-09-09 16:55:00|924.46|922.06|923.21|920.81|925.45|923.05|922.85|920.45|0
1662742800000|2022-09-09 17:00:00|922.97|920.57|924.71|922.31|927.94|925.54|922.97|920.57|0
1662743100000|2022-09-09 17:05:00|924.46|922.06|921.72|919.32|924.71|922.31|921.72|919.32|0
1662743400000|2022-09-09 17:10:00|921.97|919.57|919.24|916.84|922.47|920.07|919.24|916.84|0
1662743700000|2022-09-09 17:15:00|919.49|917.09|918.74|916.34|919.74|917.34|917|914.6|0
1662744000000|2022-09-09 17:20:00|918.99|916.59|919.49|917.09|920.48|918.08|917.75|915.35|0
1662744300000|2022-09-09 17:25:00|919.24|916.84|919.98|917.58|919.98|917.58|917.75|915.35|0
1662744600000|2022-09-09 17:30:00|919.74|917.34|917.25|914.85|919.74|917.34|916.26|913.86|0
1662744900000|2022-09-09 17:35:00|917|914.6|915.02|912.62|917.5|915.1|915.02|912.62|0
1662745200000|2022-09-09 17:40:00|915.27|912.87|920.23|917.83|920.23|917.83|915.27|912.87|0
1662745500000|2022-09-09 17:45:00|919.98|917.58|917.75|915.35|921.72|919.32|917.75|915.35|0
1662745800000|2022-09-09 17:50:00|917.5|915.1|918|915.6|920.23|917.83|917.25|914.85|0
1662746100000|2022-09-09 17:55:00|918.25|915.85|917.25|914.85|919.24|916.84|917|914.6|0
1662746400000|2022-09-09 18:00:00|917.5|915.1|920.98|918.58|922.96|920.56|917.5|915.1|0
1662746700000|2022-09-09 18:05:00|921.23|918.83|920.23|917.83|922.47|920.07|918.49|916.09|0
1662747000000|2022-09-09 18:10:00|919.98|917.58|916.26|913.86|921.97|919.57|916.01|913.61|0
1662747300000|2022-09-09 18:15:00|916.51|914.11|916.01|913.61|917|914.6|915.02|912.62|0
1662747600000|2022-09-09 18:20:00|916.26|913.86|914.52|912.12|916.51|914.11|914.02|911.62|0
1662747900000|2022-09-09 18:25:00|914.77|912.37|914.02|911.62|917.25|914.85|913.77|911.37|0
1662748200000|2022-09-09 18:30:00|913.77|911.37|917.5|915.1|918.24|915.84|913.53|911.13|0
1662748500000|2022-09-09 18:35:00|917.25|914.85|915.51|913.11|918.99|916.59|914.27|911.87|0
1662748800000|2022-09-09 18:40:00|915.76|913.36|916.74|914.34|917.48|915.08|913.76|911.36|0
1662749100000|2022-09-09 18:45:00|916.49|914.09|918.72|916.32|918.72|916.32|915.74|913.34|0
1662749400000|2022-09-09 18:50:00|918.48|916.08|919.22|916.82|920.96|918.56|917.98|915.58|0
1662749700000|2022-09-09 18:55:00|918.97|916.57|915.5|913.1|919.22|916.82|914.75|912.35|0
1662750000000|2022-09-09 19:00:00|915.25|912.85|912.02|909.62|916.74|914.34|911.52|909.12|0
1662750300000|2022-09-09 19:05:00|911.77|909.37|913.76|911.36|915|912.6|911.4|909|0
1662750600000|2022-09-09 19:10:00|913.51|911.11|909.78|907.38|914.25|911.85|909.54|907.14|0
1662750900000|2022-09-09 19:15:00|910.03|907.63|910.03|907.63|912.02|909.62|909.78|907.38|0
1662751200000|2022-09-09 19:20:00|909.78|907.38|912.27|909.87|913.01|910.61|909.78|907.38|0
1662751500000|2022-09-09 19:25:00|912.02|909.62|911.77|909.37|913.26|910.86|910.03|907.63|0
1662751800000|2022-09-09 19:30:00|912.02|909.62|911.27|908.87|913.26|910.86|911.02|908.62|0
1662752100000|2022-09-09 19:35:00|911.02|908.62|913.26|910.86|914.5|912.1|911.02|908.62|0
1662752400000|2022-09-09 19:40:00|913.51|911.11|908.67|906.27|913.76|911.36|908.05|905.65|0
1662752700000|2022-09-09 19:45:00|909.53|907.13|911.56|909.16|912.8|910.4|908.83|906.43|0
1662753000000|2022-09-09 19:50:00|912.8|910.4|912.55|910.15|917.52|915.12|911.56|909.16|0
1662753300000|2022-09-09 19:55:00|914.29|911.89|918.51|916.11|918.51|916.11|913.8|911.4|0
1662753600000|2022-09-09 20:00:00|919.76|917.36|920.5|918.1|920.5|918.1|919.26|916.86|0
1662753900000|2022-09-09 20:05:00|920.25|917.85|920.75|918.35|922.12|919.72|920|917.6|0
1662754200000|2022-09-09 20:10:00|921|918.6|920.5|918.1|921|918.6|919.75|917.35|0
1662941700000|2022-09-12 00:15:00|914.06|911.26|911.82|909.02|914.06|911.26|911.08|908.28|0
1662942000000|2022-09-12 00:20:00|911.57|908.77|912.32|909.52|912.57|909.77|910.33|907.53|0
1662942300000|2022-09-12 00:25:00|911.82|909.02|912.57|909.77|913.06|910.26|910.83|908.03|0
1662942600000|2022-09-12 00:30:00|912.81|910.01|913.31|910.51|913.56|910.76|911.32|908.52|0
1662942900000|2022-09-12 00:35:00|913.06|910.26|913.91|911.11|914.88|912.08|912.32|909.52|0
1662943200000|2022-09-12 00:40:00|914.15|911.35|914.15|911.35|915.64|912.84|912.91|910.11|0
1662943500000|2022-09-12 00:45:00|913.41|910.61|912.91|910.11|913.53|910.73|912.42|909.62|0
1662943800000|2022-09-12 00:50:00|913.03|910.23|913.03|910.23|913.78|910.98|912.54|909.74|0
1662944100000|2022-09-12 00:55:00|912.78|909.98|913.78|910.98|913.78|910.98|912.54|909.74|0
1662944400000|2022-09-12 01:00:00|913.41|910.61|916.88|914.08|916.88|914.08|913.41|910.61|0
1662944700000|2022-09-12 01:05:00|916.76|913.96|917.25|914.45|917.75|914.95|916.26|913.46|0
1662945000000|2022-09-12 01:10:00|917.38|914.58|916.76|913.96|917.5|914.7|915.76|912.96|0
1662945300000|2022-09-12 01:15:00|916.64|913.84|917.5|914.7|918.99|916.19|916.26|913.46|0
1662945600000|2022-09-12 01:20:00|917.25|914.45|916.75|913.95|917.5|914.7|916.01|913.21|0
1662945900000|2022-09-12 01:25:00|916.51|913.71|913.91|911.11|916.51|913.71|913.91|911.11|0
1662946200000|2022-09-12 01:30:00|914.02|911.22|914.4|911.6|915.27|912.47|914.02|911.22|0
1662946500000|2022-09-12 01:35:00|914.27|911.47|913.28|910.48|914.52|911.72|911.79|908.99|0
1662946800000|2022-09-12 01:40:00|913.53|910.73|912.04|909.24|913.53|910.73|911.67|908.87|0
1662947100000|2022-09-12 01:45:00|911.79|908.99|912.53|909.73|912.53|909.73|911.67|908.87|0
1662947400000|2022-09-12 01:50:00|912.29|909.49|912.42|909.62|913.03|910.23|912.29|909.49|0
1662947700000|2022-09-12 01:55:00|912.29|909.49|912.29|909.49|912.53|909.73|911.67|908.87|0
1662948000000|2022-09-12 02:00:00|912.53|909.73|914.27|911.47|914.77|911.97|911.67|908.87|0
1662948300000|2022-09-12 02:05:00|914.4|911.6|915.51|912.71|916.26|913.46|914.27|911.47|0
1662948600000|2022-09-12 02:10:00|915.64|912.84|916.26|913.46|916.26|913.46|915.26|912.46|0
1662948900000|2022-09-12 02:15:00|916.14|913.34|916.75|913.95|917|914.2|915.51|912.71|0
1662949200000|2022-09-12 02:20:00|916.51|913.71|916.01|913.21|916.51|913.71|915.76|912.96|0
1662949500000|2022-09-12 02:25:00|916.14|913.34|915.02|912.22|916.14|913.34|914.77|911.97|0
1662949800000|2022-09-12 02:30:00|914.77|911.97|915.51|912.71|915.64|912.84|914.27|911.47|0
1662950100000|2022-09-12 02:35:00|915.64|912.84|917.75|914.95|918.24|915.44|915.51|912.71|0
1662950400000|2022-09-12 02:40:00|917.5|914.7|920.48|917.68|921.6|918.8|917.38|914.58|0
1662950700000|2022-09-12 02:45:00|920.36|917.56|918.24|915.44|920.97|918.17|917.75|914.95|0
1662951000000|2022-09-12 02:50:00|918.12|915.32|919.12|916.32|919.61|916.81|917.88|915.08|0
1662951300000|2022-09-12 02:55:00|918.99|916.19|918.12|915.32|919.12|916.32|917.13|914.33|0
1662951600000|2022-09-12 03:00:00|918.24|915.44|918.87|916.07|919.24|916.44|916.5|913.7|0
1662951900000|2022-09-12 03:05:00|918.37|915.57|917.5|914.7|919.24|916.44|917.5|914.7|0
1662952200000|2022-09-12 03:10:00|917.63|914.83|918.24|915.44|918.24|915.44|917.5|914.7|0
1662952500000|2022-09-12 03:15:00|917.99|915.19|917.75|914.95|918.12|915.32|917|914.2|0
1662952800000|2022-09-12 03:20:00|917.5|914.7|917.5|914.7|917.87|915.07|917|914.2|0
1662953100000|2022-09-12 03:25:00|917.63|914.83|919.48|916.68|919.48|916.68|917.63|914.83|0
1662953400000|2022-09-12 03:30:00|919.61|916.81|920.61|917.81|921.35|918.55|919.36|916.56|0
1662953700000|2022-09-12 03:35:00|920.85|918.05|921.35|918.55|921.85|919.05|920.61|917.81|0
1662954000000|2022-09-12 03:40:00|921.1|918.3|921.6|918.8|921.85|919.05|920.85|918.05|0
1662954300000|2022-09-12 03:45:00|921.6|918.8|919.98|917.18|921.6|918.8|919.73|916.93|0
1662954600000|2022-09-12 03:50:00|919.86|917.06|919.23|916.43|920.23|917.43|919.23|916.43|0
1662954900000|2022-09-12 03:55:00|919.48|916.68|919.23|916.43|919.73|916.93|918.74|915.94|0
1662955200000|2022-09-12 04:00:00|918.99|916.19|918.99|916.19|920.23|917.43|918.74|915.94|0
1662955500000|2022-09-12 04:05:00|918.74|915.94|919.48|916.68|919.48|916.68|918.62|915.82|0
1662955800000|2022-09-12 04:10:00|919.61|916.81|919.23|916.43|920.72|917.92|919.11|916.31|0
1662956100000|2022-09-12 04:15:00|919.11|916.31|920.36|917.56|920.6|917.8|919.11|916.31|0
1662956400000|2022-09-12 04:20:00|920.6|917.8|919.86|917.06|921.35|918.55|919.61|916.81|0
1662956700000|2022-09-12 04:25:00|920.11|917.31|922.34|919.54|922.59|919.79|919.86|917.06|0
1662957000000|2022-09-12 04:30:00|922.46|919.66|919.98|917.18|922.71|919.91|919.73|916.93|0
1662957300000|2022-09-12 04:35:00|920.23|917.43|919.73|916.93|920.23|917.43|919.73|916.93|0
1662957600000|2022-09-12 04:40:00|919.48|916.68|919.23|916.43|919.48|916.68|918.74|915.94|0
1662957900000|2022-09-12 04:45:00|919.11|916.31|918.49|915.69|919.61|916.81|918.24|915.44|0
1662958200000|2022-09-12 04:50:00|918.62|915.82|918.74|915.94|919.23|916.43|917.99|915.19|0
1662958500000|2022-09-12 04:55:00|918.62|915.82|920.23|917.43|920.47|917.67|918.62|915.82|0
1662958800000|2022-09-12 05:00:00|920.47|917.67|918.24|915.44|920.47|917.67|917.99|915.19|0
1662959100000|2022-09-12 05:05:00|918.49|915.69|919.23|916.43|920.23|917.43|918.49|915.69|0
1662959400000|2022-09-12 05:10:00|918.98|916.18|919.11|916.31|919.98|917.18|918.74|915.94|0
1662959700000|2022-09-12 05:15:00|918.98|916.18|917.99|915.19|918.98|916.18|917.87|915.07|0
1662960000000|2022-09-12 05:20:00|917.62|914.82|916.77|913.97|917.76|914.96|916.27|913.47|0
1662960300000|2022-09-12 05:25:00|917.02|914.22|916.27|913.47|917.64|914.84|915.91|913.11|0
1662960600000|2022-09-12 05:30:00|916.52|913.72|916.02|913.22|916.77|913.97|915.41|912.61|0
1662960900000|2022-09-12 05:35:00|916.15|913.35|916.02|913.22|917.27|914.47|915.53|912.73|0
1662961200000|2022-09-12 05:40:00|915.78|912.98|914.04|911.24|915.91|913.11|914.04|911.24|0
1662961500000|2022-09-12 05:45:00|914.29|911.49|915.28|912.48|915.78|912.98|914.04|911.24|0
1662961800000|2022-09-12 05:50:00|915.41|912.61|915.53|912.73|916.77|913.97|915.16|912.36|0
1662962100000|2022-09-12 05:55:00|915.28|912.48|913.29|910.49|915.53|912.73|913.29|910.49|0
1662962400000|2022-09-12 06:00:00|913.05|910.25|917.27|914.47|917.51|914.71|912.8|910|0
1662962700000|2022-09-12 06:05:00|917.51|914.71|917.39|914.59|918.51|915.71|916.52|913.72|0
1662963000000|2022-09-12 06:10:00|917.27|914.47|918.88|916.08|919.25|916.45|917.02|914.22|0
1662963300000|2022-09-12 06:15:00|918.75|915.95|919.63|916.83|919.88|917.08|918.51|915.71|0
1662963600000|2022-09-12 06:20:00|919.5|916.7|920.49|917.69|920.74|917.94|919|916.2|0
1662963900000|2022-09-12 06:25:00|920.74|917.94|919.5|916.7|920.99|918.19|918.51|915.71|0
1662964200000|2022-09-12 06:30:00|919.25|916.45|916.65|913.85|920.49|917.69|916.52|913.72|0
1662964500000|2022-09-12 06:35:00|916.77|913.97|910.81|908.01|916.77|913.97|910.07|907.27|0
1662964800000|2022-09-12 06:40:00|911.06|908.26|910.69|907.89|911.31|908.51|909.82|907.02|0
1662965100000|2022-09-12 06:45:00|910.81|908.01|908.96|906.16|911.06|908.26|908.83|906.03|0
1662965400000|2022-09-12 06:50:00|909.07|906.27|909.7|906.9|910.07|907.27|908.08|905.28|0
1662965700000|2022-09-12 06:55:00|910.07|907.27|908.58|905.78|910.56|907.76|908.46|905.66|0
1662966000000|2022-09-12 07:00:00|908.96|906.16|909.42|906.62|911.19|908.39|908.46|905.66|0
1662966300000|2022-09-12 07:05:00|909.47|907.07|908.48|906.08|910.71|908.31|907.73|905.33|0
1662966600000|2022-09-12 07:10:00|908.23|905.83|909.47|907.07|910.96|908.56|907.48|905.08|0
1662966900000|2022-09-12 07:15:00|909.97|907.57|911.21|908.81|911.7|909.3|907.98|905.58|0
1662967200000|2022-09-12 07:20:00|911.7|909.3|904.51|902.11|911.7|909.3|904.51|902.11|0
1662967500000|2022-09-12 07:25:00|904.75|902.35|905.5|903.1|906.24|903.84|902.77|900.37|0
1662967800000|2022-09-12 07:30:00|905.5|903.1|903.38|900.98|905.62|903.22|903.26|900.86|0
1662968100000|2022-09-12 07:35:00|903.63|901.23|904.01|901.61|904.62|902.22|903.14|900.74|0
1662968400000|2022-09-12 07:40:00|903.88|901.48|901.65|899.25|904.38|901.98|901.53|899.13|0
1662968700000|2022-09-12 07:45:00|902.64|900.24|901.4|899|904.38|901.98|900.9|898.5|0
1662969000000|2022-09-12 07:50:00|901.78|899.38|904.13|901.73|904.13|901.73|900.65|898.25|0
1662969300000|2022-09-12 07:55:00|903.88|901.48|904.13|901.73|904.13|901.73|901.89|899.49|0
1662969600000|2022-09-12 08:00:00|903.76|901.36|902.52|900.12|904.01|901.61|901.53|899.13|0
1662969900000|2022-09-12 08:05:00|902.77|900.37|905|902.6|906.99|904.59|901.78|899.38|0
1662970200000|2022-09-12 08:10:00|904.75|902.35|903.76|901.36|904.75|902.35|902.52|900.12|0
1662970500000|2022-09-12 08:15:00|903.63|901.23|902.27|899.87|903.63|901.23|902.27|899.87|0
1662970800000|2022-09-12 08:20:00|902.02|899.62|901.65|899.25|902.27|899.87|900.65|898.25|0
1662971100000|2022-09-12 08:25:00|901.4|899|900.53|898.13|902.52|900.12|900.16|897.76|0
1662971400000|2022-09-12 08:30:00|900.29|897.89|898.05|895.65|900.29|897.89|897.81|895.41|0
1662971700000|2022-09-12 08:35:00|897.81|895.41|893.84|891.44|898.3|895.9|893.34|890.94|0
1662972000000|2022-09-12 08:40:00|894.33|891.93|892.59|890.19|895.07|892.67|891.85|889.45|0
1662972300000|2022-09-12 08:45:00|892.96|890.56|893.7|891.3|893.83|891.43|891.97|889.57|0
1662972600000|2022-09-12 08:50:00|893.46|891.06|891.97|889.57|893.46|891.06|891.72|889.32|0
1662972900000|2022-09-12 08:55:00|891.72|889.32|891.22|888.82|891.72|889.32|890.73|888.33|0
1662973200000|2022-09-12 09:00:00|890.98|888.58|891.22|888.82|892.1|889.7|890.73|888.33|0
1662973500000|2022-09-12 09:05:00|891.1|888.7|890.48|888.08|891.97|889.57|889.98|887.58|0
1662973800000|2022-09-12 09:10:00|890.61|888.21|890.73|888.33|891.97|889.57|889.98|887.58|0
1662974100000|2022-09-12 09:15:00|890.98|888.58|890.23|887.83|891.47|889.07|889.24|886.84|0
1662974400000|2022-09-12 09:20:00|890.11|887.71|890.73|888.33|890.98|888.58|888.25|885.85|0
1662974700000|2022-09-12 09:25:00|890.98|888.58|892.34|889.94|892.46|890.06|890.23|887.83|0
1662975000000|2022-09-12 09:30:00|892.46|890.06|893.7|891.3|894.69|892.29|892.34|889.94|0
1662975300000|2022-09-12 09:35:00|893.83|891.43|893.21|890.81|893.95|891.55|893.21|890.81|0
1662975600000|2022-09-12 09:40:00|893.09|890.69|893.83|891.43|893.95|891.55|892.34|889.94|0
1662975900000|2022-09-12 09:45:00|893.7|891.3|893.95|891.55|894.45|892.05|892.46|890.06|0
1662976200000|2022-09-12 09:50:00|893.7|891.3|894.45|892.05|895.69|893.29|893.7|891.3|0
1662976500000|2022-09-12 09:55:00|894.57|892.17|896.68|894.28|896.93|894.53|894.57|892.17|0
1662976800000|2022-09-12 10:00:00|897.05|894.65|896.56|894.16|898.91|896.51|896.56|894.16|0
1662977100000|2022-09-12 10:05:00|896.81|894.41|898.91|896.51|898.91|896.51|896.43|894.03|0
1662977400000|2022-09-12 10:10:00|898.17|895.77|899.16|896.76|899.16|896.76|897.42|895.02|0
1662977700000|2022-09-12 10:15:00|900.4|898|899.16|896.76|901.14|898.74|898.29|895.89|0
1662978000000|2022-09-12 10:20:00|900.03|897.63|898.66|896.26|900.4|898|898.29|895.89|0
1662978300000|2022-09-12 10:25:00|898.79|896.39|897.3|894.9|898.91|896.51|896.92|894.52|0
1662978600000|2022-09-12 10:30:00|897.17|894.77|896.68|894.28|898.05|895.65|895.68|893.28|0
1662978900000|2022-09-12 10:35:00|896.81|894.41|896.68|894.28|898.29|895.89|896.43|894.03|0
1662979200000|2022-09-12 10:40:00|896.81|894.41|896.56|894.16|897.67|895.27|896.56|894.16|0
1662979500000|2022-09-12 10:45:00|897.05|894.65|897.55|895.15|898.41|896.01|896.31|893.91|0
1662979800000|2022-09-12 10:50:00|897.8|895.4|896.8|894.4|898.41|896.01|896.43|894.03|0
1662980100000|2022-09-12 10:55:00|896.68|894.28|899.53|897.13|899.53|897.13|896.68|894.28|0
1662980400000|2022-09-12 11:00:00|899.9|897.5|901.39|898.99|901.88|899.48|899.78|897.38|0
1662980700000|2022-09-12 11:05:00|901.14|898.74|900.03|897.63|901.27|898.87|898.41|896.01|0
1662981000000|2022-09-12 11:10:00|900.15|897.75|901.64|899.24|902.38|899.98|899.04|896.64|0
1662981300000|2022-09-12 11:15:00|901.52|899.12|899.28|896.88|901.52|899.12|898.04|895.64|0
1662981600000|2022-09-12 11:20:00|899.16|896.76|898.66|896.26|899.9|897.5|898.41|896.01|0
1662981900000|2022-09-12 11:25:00|898.41|896.01|897.42|895.02|898.91|896.51|896.67|894.27|0
1662982200000|2022-09-12 11:30:00|897.91|895.51|897.67|895.27|899.9|897.5|897.42|895.02|0
1662982500000|2022-09-12 11:35:00|897.91|895.51|898.16|895.76|898.66|896.26|896.18|893.78|0
1662982800000|2022-09-12 11:40:00|898.04|895.64|895.07|892.67|898.41|896.01|894.94|892.54|0
1662983100000|2022-09-12 11:45:00|894.94|892.54|894.94|892.54|896.31|893.91|894.82|892.42|0
1662983400000|2022-09-12 11:50:00|895.07|892.67|894.32|891.92|895.43|893.03|894.19|891.79|0
1662983700000|2022-09-12 11:55:00|894.19|891.79|893.95|891.55|894.44|892.04|892.71|890.31|0
1662984000000|2022-09-12 12:00:00|894.57|892.17|895.93|893.53|896.18|893.78|893.83|891.43|0
1662984300000|2022-09-12 12:05:00|895.56|893.16|896.31|893.91|897.91|895.51|895.19|892.79|0
1662984600000|2022-09-12 12:10:00|898.41|896.01|896.43|894.03|898.41|896.01|895.93|893.53|0
1662984900000|2022-09-12 12:15:00|896.55|894.15|900.03|897.63|900.52|898.12|896.55|894.15|0
1662985200000|2022-09-12 12:20:00|900.27|897.87|904.24|901.84|904.24|901.84|899.53|897.13|0
1662985500000|2022-09-12 12:25:00|904.74|902.34|907.22|904.82|907.22|904.82|904|901.6|0
1662985800000|2022-09-12 12:30:00|906.97|904.57|903.12|900.72|907.34|904.94|903.12|900.72|0
1662986100000|2022-09-12 12:35:00|903.25|900.85|901.63|899.23|903.87|901.47|901.39|898.99|0
1662986400000|2022-09-12 12:40:00|901.76|899.36|901.39|898.99|902.38|899.98|900.89|898.49|0
1662986700000|2022-09-12 12:45:00|901.51|899.11|899.65|897.25|902.63|900.23|899.03|896.63|0
1662987000000|2022-09-12 12:50:00|899.53|897.13|899.9|897.5|900.27|897.87|898.9|896.5|0
1662987300000|2022-09-12 12:55:00|900.15|897.75|898.9|896.5|900.27|897.87|897.91|895.51|0
1662987600000|2022-09-12 13:00:00|899.03|896.63|900.39|897.99|902.63|900.23|898.9|896.5|0
1662987900000|2022-09-12 13:05:00|900.27|897.87|898.04|895.64|900.39|897.99|897.42|895.02|0
1662988200000|2022-09-12 13:10:00|897.66|895.26|896.42|894.02|899.4|897|896.06|893.66|0
1662988500000|2022-09-12 13:15:00|896.06|893.66|896.8|894.4|898.29|895.89|896.06|893.66|0
1662988800000|2022-09-12 13:20:00|896.55|894.15|896.06|893.66|897.3|894.9|895.06|892.66|0
1662989100000|2022-09-12 13:25:00|895.81|893.41|895.81|893.41|896.55|894.15|894.32|891.92|0
1662989400000|2022-09-12 13:30:00|895.56|893.16|890.85|888.45|896.06|893.66|889.86|887.46|0
1662989700000|2022-09-12 13:35:00|891.1|888.7|895.06|892.66|898.78|896.38|890.85|888.45|0
1662990000000|2022-09-12 13:40:00|894.32|891.92|889.86|887.46|894.32|891.92|887.87|885.47|0
1662990300000|2022-09-12 13:45:00|889.36|886.96|886.14|883.74|890.35|887.95|883.41|881.01|0
1662990600000|2022-09-12 13:50:00|885.89|883.49|880.19|877.79|886.14|883.74|880.19|877.79|0
1662990900000|2022-09-12 13:55:00|880.44|878.04|872.76|870.36|880.44|878.04|872.76|870.36|0
1662991200000|2022-09-12 14:00:00|872.27|869.87|876.2|873.8|876.94|874.54|872.27|869.87|0
1662991500000|2022-09-12 14:05:00|875.95|873.55|874.47|872.07|876.7|874.3|872.98|870.58|0
1662991800000|2022-09-12 14:10:00|874.71|872.31|875.21|872.81|876.7|874.3|873.72|871.32|0
1662992100000|2022-09-12 14:15:00|874.96|872.56|868.28|865.88|874.96|872.56|867.29|864.89|0
1662992400000|2022-09-12 14:20:00|868.52|866.12|868.03|865.63|870.5|868.1|866.54|864.14|0
1662992700000|2022-09-12 14:25:00|867.78|865.38|870.01|867.61|870.01|867.61|866.05|863.65|0
1662993000000|2022-09-12 14:30:00|869.76|867.36|870.5|868.1|871.49|869.09|868.28|865.88|0
1662993300000|2022-09-12 14:35:00|870.75|868.35|871.49|869.09|874.22|871.82|869.27|866.87|0
1662993600000|2022-09-12 14:40:00|871.74|869.34|874.22|871.82|875.7|873.3|871.74|869.34|0
1662993900000|2022-09-12 14:45:00|873.97|871.57|871|868.6|874.47|872.07|870.5|868.1|0
1662994200000|2022-09-12 14:50:00|871.99|869.59|874.96|872.56|875.46|873.06|869.76|867.36|0
1662994500000|2022-09-12 14:55:00|874.71|872.31|878.68|876.28|880.16|877.76|874.71|872.31|0
1662994800000|2022-09-12 15:00:00|878.43|876.03|881.65|879.25|883.88|881.48|876.94|874.54|0
1662995100000|2022-09-12 15:05:00|881.4|879|882.39|879.99|883.63|881.23|879.67|877.27|0
1662995400000|2022-09-12 15:10:00|882.64|880.24|882.14|879.74|882.64|880.24|880.91|878.51|0
1662995700000|2022-09-12 15:15:00|880.16|877.76|877.63|875.23|882.22|879.82|877.13|874.73|0
1662996000000|2022-09-12 15:20:00|877.13|874.73|873.92|871.52|878.37|875.97|873.92|871.52|0
1662996300000|2022-09-12 15:25:00|874.16|871.76|871.11|868.71|874.41|872.01|870.89|868.49|0
1662996600000|2022-09-12 15:30:00|870.62|868.22|870.86|868.46|873.34|870.94|869.38|866.98|0
1662996900000|2022-09-12 15:35:00|870.62|868.22|875.32|872.92|878.53|876.13|870.62|868.22|0
1662997200000|2022-09-12 15:40:00|875.81|873.41|876.8|874.4|878.53|876.13|873.58|871.18|0
1662997500000|2022-09-12 15:45:00|877.05|874.65|879.28|876.88|881.26|878.86|875.56|873.16|0
1662997800000|2022-09-12 15:50:00|878.78|876.38|884.48|882.08|885.96|883.56|878.29|875.89|0
1662998100000|2022-09-12 15:55:00|884.72|882.32|889.18|886.78|894.63|892.23|884.48|882.08|0
1662998400000|2022-09-12 16:00:00|889.43|887.03|890.92|888.52|891.41|889.01|887.2|884.8|0
1662998700000|2022-09-12 16:05:00|890.67|888.27|893.15|890.75|893.89|891.49|885.47|883.07|0
1662999000000|2022-09-12 16:10:00|894.63|892.23|888.44|886.04|896.12|893.72|887.45|885.05|0
1662999300000|2022-09-12 16:15:00|888.19|885.79|891.16|888.76|893.15|890.75|887.2|884.8|0
1662999600000|2022-09-12 16:20:00|891.66|889.26|885.47|883.07|892.65|890.25|883.98|881.58|0
1662999900000|2022-09-12 16:25:00|885.71|883.31|885.22|882.82|888.19|885.79|884.72|882.32|0
1663000200000|2022-09-12 16:30:00|885.47|883.07|883.48|881.08|886.7|884.3|882.49|880.09|0
1663000500000|2022-09-12 16:35:00|883.73|881.33|882.25|879.85|887.69|885.29|882|879.6|0
1663000800000|2022-09-12 16:40:00|882.49|880.09|880.26|877.86|883.24|880.84|880.26|877.86|0
1663001100000|2022-09-12 16:45:00|880.02|877.62|883.24|880.84|884.72|882.32|879.77|877.37|0
1663001400000|2022-09-12 16:50:00|882.74|880.34|880.51|878.11|882.99|880.59|880.02|877.62|0
1663001700000|2022-09-12 16:55:00|880.76|878.36|879.03|876.63|880.76|878.36|878.78|876.38|0
1663002000000|2022-09-12 17:00:00|878.78|876.38|881.75|879.35|885.71|883.31|878.28|875.88|0
1663002300000|2022-09-12 17:05:00|882.49|880.09|875.31|872.91|882.49|880.09|874.82|872.42|0
1663002600000|2022-09-12 17:10:00|875.07|872.67|874.82|872.42|876.55|874.15|873.83|871.43|0
1663002900000|2022-09-12 17:15:00|874.57|872.17|876.06|873.66|876.8|874.4|874.08|871.68|0
1663003200000|2022-09-12 17:20:00|875.81|873.41|876.55|874.15|877.79|875.39|874.08|871.68|0
1663003500000|2022-09-12 17:25:00|876.3|873.9|871.85|869.45|877.29|874.89|871.11|868.71|0
1663003800000|2022-09-12 17:30:00|871.11|868.71|871.11|868.71|874.08|871.68|870.86|868.46|0
1663004100000|2022-09-12 17:35:00|871.35|868.95|874.82|872.42|875.56|873.16|871.35|868.95|0
1663004400000|2022-09-12 17:40:00|875.06|872.66|878.03|875.63|878.28|875.88|874.32|871.92|0
1663004700000|2022-09-12 17:45:00|878.28|875.88|875.31|872.91|879.03|876.63|874.82|872.42|0
1663005000000|2022-09-12 17:50:00|875.06|872.66|871.85|869.45|875.81|873.41|871.35|868.95|0
1663005300000|2022-09-12 17:55:00|871.6|869.2|872.09|869.69|873.08|870.68|871.35|868.95|0
1663005600000|2022-09-12 18:00:00|872.34|869.94|876.55|874.15|876.8|874.4|871.6|869.2|0
1663005900000|2022-09-12 18:05:00|876.8|874.4|877.29|874.89|877.79|875.39|875.06|872.66|0
1663006200000|2022-09-12 18:10:00|877.04|874.64|873.33|870.93|878.03|875.63|873.33|870.93|0
1663006500000|2022-09-12 18:15:00|873.58|871.18|880.51|878.11|882.24|879.84|871.85|869.45|0
1663006800000|2022-09-12 18:20:00|880.01|877.61|879.77|877.37|883.98|881.58|877.04|874.64|0
1663007100000|2022-09-12 18:25:00|879.52|877.12|882.99|880.59|883.73|881.33|877.79|875.39|0
1663007400000|2022-09-12 18:30:00|883.48|881.08|884.97|882.57|886.95|884.55|881.25|878.85|0
1663007700000|2022-09-12 18:35:00|884.72|882.32|880.51|878.11|885.21|882.81|880.01|877.61|0
1663008000000|2022-09-12 18:40:00|880.26|877.86|879.52|877.12|881.99|879.59|879.27|876.87|0
1663008300000|2022-09-12 18:45:00|879.77|877.37|876.58|874.18|880.51|878.11|876.34|873.94|0
1663008600000|2022-09-12 18:50:00|876.83|874.43|878.32|875.92|879.06|876.66|875.59|873.19|0
1663008900000|2022-09-12 18:55:00|878.81|876.41|878.56|876.16|879.8|877.4|876.34|873.94|0
1663009200000|2022-09-12 19:00:00|878.32|875.92|878.56|876.16|880.54|878.14|877.33|874.93|0
1663009500000|2022-09-12 19:05:00|878.81|876.41|873.61|871.21|879.06|876.66|873.37|870.97|0
1663009800000|2022-09-12 19:10:00|874.36|871.96|874.36|871.96|875.59|873.19|873.12|870.72|0
1663010100000|2022-09-12 19:15:00|874.6|872.2|877.08|874.68|877.82|875.42|874.36|871.96|0
1663010400000|2022-09-12 19:20:00|876.83|874.43|879.31|876.91|879.31|876.91|874.85|872.45|0
1663010700000|2022-09-12 19:25:00|879.8|877.4|880.54|878.14|881.53|879.13|878.56|876.16|0
1663011000000|2022-09-12 19:30:00|880.3|877.9|881.78|879.38|882.77|880.37|878.81|876.41|0
1663011300000|2022-09-12 19:35:00|882.03|879.63|880.28|877.88|883.51|881.11|879.29|876.89|0
1663011600000|2022-09-12 19:40:00|880.77|878.37|874.83|872.43|882.5|880.1|874.83|872.43|0
1663011900000|2022-09-12 19:45:00|875.57|873.17|875.33|872.93|878.79|876.39|874.34|871.94|0
1663012200000|2022-09-12 19:50:00|876.32|873.92|877.8|875.4|880.03|877.63|875.08|872.68|0
1663012500000|2022-09-12 19:55:00|878.3|875.9|872.11|869.71|878.3|875.9|872.11|869.71|0
1663012800000|2022-09-12 20:00:00|871.86|869.46|870.87|868.47|871.86|869.46|868.89|866.49|0
1663013100000|2022-09-12 20:05:00|871.12|868.72|870.13|867.73|872.6|870.2|870.13|867.73|0
1663013400000|2022-09-12 20:10:00|870.38|867.98|869.88|867.48|870.62|868.22|869.39|866.99|0
1663013700000|2022-09-12 20:15:00|869.59|866.79|869.27|866.47|869.83|867.03|868.78|865.98|0
1663014000000|2022-09-12 20:20:00|869.03|866.23|866.06|863.26|869.03|866.23|865.81|863.01|0
1663014300000|2022-09-12 20:25:00|865.81|863.01|866.8|864|866.8|864|865.31|862.51|0
1663014600000|2022-09-12 20:30:00|866.55|863.75|866.3|863.5|867.05|864.25|866.06|863.26|0
1663014900000|2022-09-12 20:35:00|866.06|863.26|866.06|863.26|866.8|864|865.81|863.01|0
1663015200000|2022-09-12 20:40:00|866.3|863.5|866.3|863.5|866.55|863.75|865.81|863.01|0
1663015500000|2022-09-12 20:45:00|866.06|863.26|865.81|863.01|866.3|863.5|865.56|862.76|0
1663015800000|2022-09-12 20:50:00|865.56|862.76|865.56|862.76|866.06|863.26|865.31|862.51|0
1663016100000|2022-09-12 20:55:00|865.07|862.27|865.31|862.51|865.56|862.76|864.82|862.02|0
1663016400000|2022-09-12 21:00:00|865.58|862.78|865.47|862.67|865.62|862.82|865.22|862.42|0
1663016700000|2022-09-12 21:05:00|865.55|862.75|865.51|862.71|865.69|862.89|865.44|862.64|0
1663017000000|2022-09-12 21:10:00|865.62|862.82|865.44|862.64|865.62|862.82|865.22|862.42|0
1663017300000|2022-09-12 21:15:00|865.41|862.61|865.01|862.21|865.47|862.67|864.94|862.14|0
1663017600000|2022-09-12 21:20:00|865.09|862.29|866.02|863.22|866.02|863.22|865.09|862.29|0
1663017900000|2022-09-12 21:25:00|865.73|862.93|865.73|862.93|865.91|863.11|865.58|862.78|0
1663018200000|2022-09-12 21:30:00|865.77|862.97|865.73|862.93|865.8|863|865.66|862.86|0
1663018500000|2022-09-12 21:35:00|865.69|862.89|865.11|862.31|865.69|862.89|865.11|862.31|0
1663018800000|2022-09-12 21:40:00|865.08|862.28|865.62|862.82|865.69|862.89|865.01|862.21|0
1663019100000|2022-09-12 21:45:00|865.69|862.89|865.69|862.89|865.73|862.93|865.69|862.89|0
1663019400000|2022-09-12 21:50:00|865.51|862.71|865.19|862.39|865.51|862.71|865.19|862.39|0
1663019700000|2022-09-12 21:55:00|865.22|862.42|865.04|862.24|865.41|862.61|864.94|862.14|0
1663020000000|2022-09-12 22:00:00|863.09|860.29|865.68|862.88|866.67|863.87|862.84|860.04|0
1663020300000|2022-09-12 22:05:00|865.43|862.63|866.17|863.37|866.42|863.62|865.43|862.63|0
1663020600000|2022-09-12 22:10:00|865.92|863.12|866.17|863.37|866.67|863.87|865.92|863.12|0
1663020900000|2022-09-12 22:15:00|866.42|863.62|866.67|863.87|866.67|863.87|865.68|862.88|0
1663021200000|2022-09-12 22:20:00|866.42|863.62|868.65|865.85|868.65|865.85|866.42|863.62|0
1663021500000|2022-09-12 22:25:00|868.4|865.6|867.9|865.1|868.4|865.6|867.66|864.86|0
1663021800000|2022-09-12 22:30:00|868.15|865.35|869.39|866.59|869.52|866.72|868.15|865.35|0
1663022100000|2022-09-12 22:35:00|869.64|866.84|869.64|866.84|869.88|867.08|869.39|866.59|0
1663022400000|2022-09-12 22:40:00|869.39|866.59|868.89|866.09|869.39|866.59|868.4|865.6|0
1663022700000|2022-09-12 22:45:00|869.14|866.34|868.65|865.85|869.14|866.34|868.65|865.85|0
1663023000000|2022-09-12 22:50:00|868.64|865.84|868.89|866.09|868.89|866.09|868.64|865.84|0
1663023300000|2022-09-12 22:55:00|868.77|865.97|868.64|865.84|868.89|866.09|868.64|865.84|0
1663023600000|2022-09-12 23:00:00|869.14|866.34|868.64|865.84|869.39|866.59|868.64|865.84|0
1663023900000|2022-09-12 23:05:00|868.15|865.35|866.91|864.11|868.15|865.35|866.42|863.62|0
1663024200000|2022-09-12 23:10:00|867.04|864.24|866.91|864.11|867.16|864.36|866.42|863.62|0
1663024500000|2022-09-12 23:15:00|866.79|863.99|867.41|864.61|867.41|864.61|866.66|863.86|0
1663024800000|2022-09-12 23:20:00|867.65|864.85|866.42|863.62|867.65|864.85|866.42|863.62|0
1663025100000|2022-09-12 23:25:00|866.66|863.86|866.42|863.62|866.91|864.11|866.42|863.62|0
1663025400000|2022-09-12 23:30:00|866.66|863.86|866.91|864.11|866.91|864.11|866.42|863.62|0
1663025700000|2022-09-12 23:35:00|867.16|864.36|868.15|865.35|868.64|865.84|867.16|864.36|0
1663026000000|2022-09-12 23:40:00|868.4|865.6|868.4|865.6|868.64|865.84|867.9|865.1|0
1663026300000|2022-09-12 23:45:00|868.15|865.35|868.4|865.6|868.64|865.84|867.16|864.36|0
1663026600000|2022-09-12 23:50:00|868.64|865.84|867.9|865.1|868.64|865.84|867.16|864.36|0
1663026900000|2022-09-12 23:55:00|868.28|865.48|868.4|865.6|868.64|865.84|867.41|864.61|0
1663027200000|2022-09-13 00:00:00|868.52|865.72|868.4|865.6|868.64|865.84|866.42|863.62|0
1663027500000|2022-09-13 00:05:00|868.64|865.84|866.42|863.62|869.14|866.34|866.42|863.62|0
1663027800000|2022-09-13 00:10:00|866.66|863.86|868.15|865.35|868.64|865.84|866.42|863.62|0
1663028100000|2022-09-13 00:15:00|868.39|865.59|869.88|867.08|870.62|867.82|867.9|865.1|0
1663028400000|2022-09-13 00:20:00|869.63|866.83|869.38|866.58|870.37|867.57|868.89|866.09|0
1663028700000|2022-09-13 00:25:00|869.88|867.08|869.88|867.08|870.62|867.82|869.14|866.34|0
1663029000000|2022-09-13 00:30:00|869.63|866.83|868.64|865.84|869.88|867.08|868.15|865.35|0
1663029300000|2022-09-13 00:35:00|868.39|865.59|868.64|865.84|869.88|867.08|868.39|865.59|0
1663029600000|2022-09-13 00:40:00|868.39|865.59|867.65|864.85|868.64|865.84|866.41|863.61|0
1663029900000|2022-09-13 00:45:00|867.9|865.1|866.66|863.86|867.9|865.1|866.41|863.61|0
1663030200000|2022-09-13 00:50:00|866.91|864.11|865.42|862.62|867.4|864.6|865.42|862.62|0
1663030500000|2022-09-13 00:55:00|865.18|862.38|868.15|865.35|868.15|865.35|865.18|862.38|0
1663030800000|2022-09-13 01:00:00|868.39|865.59|867.9|865.1|868.64|865.84|866.66|863.86|0
1663031100000|2022-09-13 01:05:00|868.15|865.35|867.65|864.85|868.39|865.59|867.16|864.36|0
1663031400000|2022-09-13 01:10:00|867.4|864.6|868.39|865.59|868.39|865.59|867.4|864.6|0
1663031700000|2022-09-13 01:15:00|868.64|865.84|869.76|866.96|869.88|867.08|867.9|865.1|0
1663032000000|2022-09-13 01:20:00|869.88|867.08|870.12|867.32|870.62|867.82|869.13|866.33|0
1663032300000|2022-09-13 01:25:00|869.88|867.08|870.12|867.32|870.62|867.82|868.64|865.84|0
1663032600000|2022-09-13 01:30:00|869.88|867.08|872.6|869.8|872.6|869.8|869.88|867.08|0
1663032900000|2022-09-13 01:35:00|872.48|869.68|872.35|869.55|873.59|870.79|872.1|869.3|0
1663033200000|2022-09-13 01:40:00|872.23|869.43|872.1|869.3|873.34|870.54|871.61|868.81|0
1663033500000|2022-09-13 01:45:00|872.35|869.55|871.86|869.06|873.09|870.29|871.61|868.81|0
1663033800000|2022-09-13 01:50:00|871.61|868.81|870.62|867.82|872.6|869.8|870.62|867.82|0
1663034100000|2022-09-13 01:55:00|870.5|867.7|870.87|868.07|871.11|868.31|870.12|867.32|0
1663034400000|2022-09-13 02:00:00|871.11|868.31|871.36|868.56|872.1|869.3|871.11|868.31|0
1663034700000|2022-09-13 02:05:00|871.61|868.81|873.09|870.29|873.09|870.29|870.62|867.82|0
1663035000000|2022-09-13 02:10:00|873.34|870.54|874.08|871.28|874.33|871.53|872.85|870.05|0
1663035300000|2022-09-13 02:15:00|874.33|871.53|873.34|870.54|874.33|871.53|872.85|870.05|0
1663035600000|2022-09-13 02:20:00|873.59|870.79|873.34|870.54|873.84|871.04|872.85|870.05|0
1663035900000|2022-09-13 02:25:00|873.59|870.79|872.6|869.8|873.59|870.79|872.6|869.8|0
1663036200000|2022-09-13 02:30:00|872.85|870.05|872.6|869.8|872.85|870.05|871.86|869.06|0
1663036500000|2022-09-13 02:35:00|872.35|869.55|871.61|868.81|872.35|869.55|871.36|868.56|0
1663036800000|2022-09-13 02:40:00|871.85|869.05|870.86|868.06|872.1|869.3|870.62|867.82|0
1663037100000|2022-09-13 02:45:00|870.62|867.82|869.87|867.07|871.36|868.56|869.87|867.07|0
1663037400000|2022-09-13 02:50:00|870.12|867.32|867.89|865.09|870.12|867.32|867.89|865.09|0
1663037700000|2022-09-13 02:55:00|867.78|864.98|867.89|865.09|868.14|865.34|867.4|864.6|0
1663038000000|2022-09-13 03:00:00|868.14|865.34|867.4|864.6|868.39|865.59|867.4|864.6|0
1663038300000|2022-09-13 03:05:00|867.15|864.35|866.66|863.86|867.4|864.6|866.41|863.61|0
1663038600000|2022-09-13 03:10:00|866.41|863.61|866.16|863.36|866.9|864.1|865.91|863.11|0
1663038900000|2022-09-13 03:15:00|866.41|863.61|867.4|864.6|867.4|864.6|866.16|863.36|0
1663039200000|2022-09-13 03:20:00|867.15|864.35|868.14|865.34|868.39|865.59|867.15|864.35|0
1663039500000|2022-09-13 03:25:00|867.89|865.09|868.39|865.59|868.64|865.84|867.65|864.85|0
1663039800000|2022-09-13 03:30:00|868.14|865.34|869.87|867.07|869.87|867.07|868.14|865.34|0
1663040100000|2022-09-13 03:35:00|869.63|866.83|869.87|867.07|869.87|867.07|869.38|866.58|0
1663040400000|2022-09-13 03:40:00|869.63|866.83|869.87|867.07|870.37|867.57|869.38|866.58|0
1663040700000|2022-09-13 03:45:00|869.13|866.33|868.14|865.34|869.63|866.83|867.89|865.09|0
1663041000000|2022-09-13 03:50:00|867.89|865.09|869.38|866.58|869.38|866.58|867.89|865.09|0
1663041300000|2022-09-13 03:55:00|869.26|866.46|870.12|867.32|870.37|867.57|869.26|866.46|0
1663041600000|2022-09-13 04:00:00|869.87|867.07|870.37|867.57|870.37|867.57|869.87|867.07|0
1663041900000|2022-09-13 04:05:00|870.12|867.32|872.59|869.79|872.59|869.79|870.12|867.32|0
1663042200000|2022-09-13 04:10:00|872.84|870.04|873.09|870.29|873.58|870.78|871.85|869.05|0
1663042500000|2022-09-13 04:15:00|872.84|870.04|871.85|869.05|873.09|870.29|871.85|869.05|0
1663042800000|2022-09-13 04:20:00|871.73|868.93|871.11|868.31|872.35|869.55|870.86|868.06|0
1663043100000|2022-09-13 04:25:00|871.36|868.56|871.11|868.31|871.49|868.69|870.61|867.81|0
1663043400000|2022-09-13 04:30:00|870.86|868.06|870.37|867.57|870.86|868.06|870|867.2|0
1663043700000|2022-09-13 04:35:00|870.61|867.81|870.61|867.81|870.86|868.06|870.37|867.57|0
1663044000000|2022-09-13 04:40:00|870.74|867.94|871.11|868.31|871.11|868.31|870.12|867.32|0
1663044300000|2022-09-13 04:45:00|870.99|868.19|872.1|869.3|872.1|869.3|870.86|868.06|0
1663044600000|2022-09-13 04:50:00|872.35|869.55|871.11|868.31|872.35|869.55|871.11|868.31|0
1663044900000|2022-09-13 04:55:00|870.86|868.06|870.61|867.81|871.11|868.31|870.61|867.81|0
1663045200000|2022-09-13 05:00:00|870.86|868.06|872.1|869.3|872.1|869.3|870.61|867.81|0
1663045500000|2022-09-13 05:05:00|871.85|869.05|871.35|868.55|872.1|869.3|871.11|868.31|0
1663045800000|2022-09-13 05:10:00|871.6|868.8|869.62|866.82|871.6|868.8|869.37|866.57|0
1663046100000|2022-09-13 05:15:00|869.37|866.57|868.63|865.83|869.37|866.57|868.38|865.58|0
1663046400000|2022-09-13 05:20:00|868.38|865.58|869.37|866.57|869.62|866.82|868.38|865.58|0
1663046700000|2022-09-13 05:25:00|869.26|866.46|868.14|865.34|869.26|866.46|867.89|865.09|0
1663047000000|2022-09-13 05:30:00|868.38|865.58|866.9|864.1|868.88|866.08|866.9|864.1|0
1663047300000|2022-09-13 05:35:00|866.65|863.85|866.9|864.1|867.39|864.59|866.65|863.85|0
1663047600000|2022-09-13 05:40:00|867.15|864.35|866.9|864.1|867.39|864.59|865.66|862.86|0
1663047900000|2022-09-13 05:45:00|867.03|864.23|866.4|863.6|867.64|864.84|866.4|863.6|0
1663048200000|2022-09-13 05:50:00|866.29|863.49|862.94|860.14|866.65|863.85|862.69|859.89|0
1663048500000|2022-09-13 05:55:00|862.69|859.89|862.69|859.89|864.8|862|862.45|859.65|0
1663048800000|2022-09-13 06:00:00|863.19|860.39|861.76|858.96|864.18|861.38|860.53|857.73|0
1663049100000|2022-09-13 06:05:00|861.52|858.72|859.29|856.49|861.52|858.72|859.29|856.49|0
1663049400000|2022-09-13 06:10:00|858.3|855.5|856.76|853.96|858.68|855.88|856.51|853.71|0
1663049700000|2022-09-13 06:15:00|857|854.2|857.99|855.19|858.24|855.44|856.51|853.71|0
1663050000000|2022-09-13 06:20:00|858.24|855.44|856.02|853.22|858.74|855.94|854.53|851.73|0
1663050300000|2022-09-13 06:25:00|856.26|853.46|856.02|853.22|856.26|853.46|855.03|852.23|0
1663050600000|2022-09-13 06:30:00|855.77|852.97|855.77|852.97|857|854.2|855.52|852.72|0
1663050900000|2022-09-13 06:35:00|855.52|852.72|854.53|851.73|856.26|853.46|854.53|851.73|0
1663051200000|2022-09-13 06:40:00|854.78|851.98|857.75|854.95|857.99|855.19|854.78|851.98|0
1663051500000|2022-09-13 06:45:00|857.99|855.19|859.5|856.7|860|857.2|857.99|855.19|0
1663051800000|2022-09-13 06:50:00|859.75|856.95|858.51|855.71|860.49|857.69|858.02|855.22|0
1663052100000|2022-09-13 06:55:00|858.39|855.59|858.26|855.46|859.5|856.7|858.02|855.22|0
1663052400000|2022-09-13 07:00:00|858.51|855.71|854.93|852.13|858.51|855.71|852.95|850.15|0
1663052700000|2022-09-13 07:05:00|854.73|852.33|860.54|858.14|860.54|858.14|854.73|852.33|0
1663053000000|2022-09-13 07:10:00|860.78|858.38|862.27|859.87|862.51|860.11|859.79|857.39|0
1663053300000|2022-09-13 07:15:00|862.51|860.11|861.77|859.37|862.76|860.36|860.54|858.14|0
1663053600000|2022-09-13 07:20:00|861.65|859.25|859.3|856.9|862.02|859.62|858.8|856.4|0
1663053900000|2022-09-13 07:25:00|860.54|858.14|858.06|855.66|861.28|858.88|857.32|854.92|0
1663054200000|2022-09-13 07:30:00|857.57|855.17|856.09|853.69|857.7|855.3|854.6|852.2|0
1663054500000|2022-09-13 07:35:00|856.33|853.93|856.33|853.93|859.05|856.65|856.09|853.69|0
1663054800000|2022-09-13 07:40:00|856.09|853.69|857.32|854.92|858.56|856.16|855.59|853.19|0
1663055100000|2022-09-13 07:45:00|857.07|854.67|853.37|850.97|858.06|855.66|853.37|850.97|0
1663055400000|2022-09-13 07:50:00|853.49|851.09|853.12|850.72|854.6|852.2|852.87|850.47|0
1663055700000|2022-09-13 07:55:00|853.61|851.21|854.35|851.95|855.34|852.94|853.37|850.97|0
1663056000000|2022-09-13 08:00:00|853.99|851.59|854.11|851.71|854.85|852.45|853.12|850.72|0
1663056300000|2022-09-13 08:05:00|853.86|851.46|855.1|852.7|856.08|853.68|853.61|851.21|0
1663056600000|2022-09-13 08:10:00|855.34|852.94|854.98|852.58|855.47|853.07|853.12|850.72|0
1663056900000|2022-09-13 08:15:00|854.85|852.45|854.35|851.95|855.34|852.94|853.12|850.72|0
1663057200000|2022-09-13 08:20:00|853.99|851.59|853.36|850.96|856.33|853.93|853.25|850.85|0
1663057500000|2022-09-13 08:25:00|853.61|851.21|854.11|851.71|854.6|852.2|853.12|850.72|0
1663057800000|2022-09-13 08:30:00|853.99|851.59|854.35|851.95|854.85|852.45|853.36|850.96|0
1663058100000|2022-09-13 08:35:00|854.11|851.71|855.84|853.44|856.33|853.93|854.11|851.71|0
1663058400000|2022-09-13 08:40:00|855.59|853.19|855.84|853.44|857.07|854.67|854.85|852.45|0
1663058700000|2022-09-13 08:45:00|855.96|853.56|853.12|850.72|856.46|854.06|853.12|850.72|0
1663059000000|2022-09-13 08:50:00|853.25|850.85|856.33|853.93|856.33|853.93|852.87|850.47|0
1663059300000|2022-09-13 08:55:00|856.08|853.68|854.85|852.45|856.33|853.93|854.1|851.7|0
1663059600000|2022-09-13 09:00:00|854.35|851.95|854.1|851.7|856.58|854.18|853.86|851.46|0
1663059900000|2022-09-13 09:05:00|854.35|851.95|855.09|852.69|855.59|853.19|853.36|850.96|0
1663060200000|2022-09-13 09:10:00|855.22|852.82|857.32|854.92|857.69|855.29|854.48|852.08|0
1663060500000|2022-09-13 09:15:00|857.2|854.8|857.32|854.92|857.32|854.92|856.21|853.81|0
1663060800000|2022-09-13 09:20:00|857.07|854.67|856.82|854.42|857.56|855.16|856.33|853.93|0
1663061100000|2022-09-13 09:25:00|856.95|854.55|858.31|855.91|858.55|856.15|856.82|854.42|0
1663061400000|2022-09-13 09:30:00|858.06|855.66|856.82|854.42|858.55|856.15|856.08|853.68|0
1663061700000|2022-09-13 09:35:00|857.32|854.92|857.56|855.16|859.05|856.65|856.82|854.42|0
1663062000000|2022-09-13 09:40:00|857.32|854.92|857.07|854.67|858.06|855.66|856.08|853.68|0
1663062300000|2022-09-13 09:45:00|856.95|854.55|858.31|855.91|858.55|856.15|856.57|854.17|0
1663062600000|2022-09-13 09:50:00|857.81|855.41|856.08|853.68|858.31|855.91|855.83|853.43|0
1663062900000|2022-09-13 09:55:00|855.83|853.43|855.83|853.43|857.07|854.67|854.84|852.44|0
1663063200000|2022-09-13 10:00:00|856.08|853.68|856.82|854.42|857.32|854.92|855.83|853.43|0
1663063500000|2022-09-13 10:05:00|857.07|854.67|856.57|854.17|857.32|854.92|856.08|853.68|0
1663063800000|2022-09-13 10:10:00|856.33|853.93|855.83|853.43|856.33|853.93|854.6|852.2|0
1663064100000|2022-09-13 10:15:00|856.08|853.68|853.61|851.21|856.08|853.68|853.11|850.71|0
1663064400000|2022-09-13 10:20:00|853.85|851.45|854.35|851.95|855.83|853.43|853.61|851.21|0
1663064700000|2022-09-13 10:25:00|854.6|852.2|854.1|851.7|854.72|852.32|852.99|850.59|0
1663065000000|2022-09-13 10:30:00|853.85|851.45|850.64|848.24|854.1|851.7|850.64|848.24|0
1663065300000|2022-09-13 10:35:00|851.14|848.74|849.41|847.01|851.88|849.48|849.04|846.64|0
1663065600000|2022-09-13 10:40:00|849.53|847.13|850.39|847.99|850.64|848.24|848.91|846.51|0
1663065900000|2022-09-13 10:45:00|850.15|847.75|848.42|846.02|850.39|847.99|848.3|845.9|0
1663066200000|2022-09-13 10:50:00|848.55|846.15|846.44|844.04|848.66|846.26|845.7|843.3|0
1663066500000|2022-09-13 10:55:00|846.19|843.79|846.19|843.79|846.44|844.04|844.71|842.31|0
1663066800000|2022-09-13 11:00:00|846.32|843.92|844.59|842.19|846.57|844.17|844.47|842.07|0
1663067100000|2022-09-13 11:05:00|844.71|842.31|843.23|840.83|844.71|842.31|842.98|840.58|0
1663067400000|2022-09-13 11:10:00|842.98|840.58|844.22|841.82|845.45|843.05|842.49|840.09|0
1663067700000|2022-09-13 11:15:00|844.47|842.07|845.7|843.3|846.19|843.79|844.47|842.07|0
1663068000000|2022-09-13 11:20:00|845.95|843.55|845.58|843.18|845.95|843.55|844.71|842.31|0
1663068300000|2022-09-13 11:25:00|845.45|843.05|844.71|842.31|845.7|843.3|844.22|841.82|0
1663068600000|2022-09-13 11:30:00|844.46|842.06|842.74|840.34|845.45|843.05|842.74|840.34|0
1663068900000|2022-09-13 11:35:00|842.49|840.09|843.72|841.32|843.97|841.57|841.75|839.35|0
1663069200000|2022-09-13 11:40:00|843.97|841.57|844.54|842.14|845.28|842.88|843.48|841.08|0
1663069500000|2022-09-13 11:45:00|844.78|842.38|845.03|842.63|845.52|843.12|844.54|842.14|0
1663069800000|2022-09-13 11:50:00|844.78|842.38|843.55|841.15|845.52|843.12|842.56|840.16|0
1663070100000|2022-09-13 11:55:00|843.68|841.28|843.68|841.28|844.54|842.14|842.81|840.41|0
1663070400000|2022-09-13 12:00:00|843.3|840.9|843.18|840.78|845.4|843|842.81|840.41|0
1663070700000|2022-09-13 12:05:00|842.81|840.41|841.33|838.93|843.79|841.39|840.09|837.69|0
1663071000000|2022-09-13 12:10:00|841.57|839.17|844.66|842.26|844.66|842.26|841.33|838.93|0
1663071300000|2022-09-13 12:15:00|844.78|842.38|845.27|842.87|846.51|844.11|844.53|842.13|0
1663071600000|2022-09-13 12:20:00|845.03|842.63|843.05|840.65|846.26|843.86|842.81|840.41|0
1663071900000|2022-09-13 12:25:00|842.81|840.41|841.95|839.55|844.04|841.64|838.12|835.72|0
1663072200000|2022-09-13 12:30:00|848.86|846.46|923.25|919.41|943.76|940.4|848.86|846.46|0
1663072500000|2022-09-13 12:35:00|923.75|919.91|941.67|937.83|943.79|939.95|922.14|918.3|0
1663072800000|2022-09-13 12:40:00|942.91|939.07|942.05|938.93|947.15|944.03|939.57|936.45|0
1663073100000|2022-09-13 12:45:00|942.8|939.68|943.73|940.61|944.54|941.42|936.59|933.47|0
1663073400000|2022-09-13 12:50:00|944.22|941.1|956.36|953.96|956.74|954.34|940.74|937.62|0
1663073700000|2022-09-13 12:55:00|955.12|952.72|961.59|959.19|961.59|959.19|953.88|951.48|0
1663074000000|2022-09-13 13:00:00|961.84|959.44|961.64|959.24|967.61|965.21|960.65|958.25|0
1663074300000|2022-09-13 13:05:00|961.39|958.99|963.13|960.73|966.37|963.97|961.39|958.99|0
1663074600000|2022-09-13 13:10:00|963.38|960.98|969.35|966.95|970.35|967.95|963.13|960.73|0
1663074900000|2022-09-13 13:15:00|969.73|967.33|964.63|962.23|970.84|968.44|964.63|962.23|0
1663075200000|2022-09-13 13:20:00|965.12|962.72|959.16|956.76|965.12|962.72|959.16|956.76|0
1663075500000|2022-09-13 13:25:00|959.65|957.25|963.88|961.48|964.87|962.47|959.65|957.25|0
1663075800000|2022-09-13 13:30:00|963.38|960.98|958.16|955.76|965.12|962.72|950.95|948.55|0
1663076100000|2022-09-13 13:35:00|959.4|957|966.37|963.97|973.08|970.68|959.16|956.76|0
1663076400000|2022-09-13 13:40:00|965.62|963.22|965.33|962.93|969.35|966.95|959.9|957.5|0
1663076700000|2022-09-13 13:45:00|965.08|962.68|964.33|961.93|971.05|968.65|961.35|958.95|0
1663077000000|2022-09-13 13:50:00|963.34|960.94|962.1|959.7|963.84|961.44|956.87|954.47|0
1663077300000|2022-09-13 13:55:00|963.34|960.94|972.29|969.89|972.29|969.89|962.84|960.44|0
1663077600000|2022-09-13 14:00:00|973.79|971.39|984.55|982.15|984.55|982.15|971.3|968.9|0
1663077900000|2022-09-13 14:05:00|984.05|981.65|977.83|975.43|984.05|981.65|976.09|973.69|0
1663078200000|2022-09-13 14:10:00|977.33|974.93|977.86|975.46|982.34|979.94|975.37|972.97|0
1663078500000|2022-09-13 14:15:00|978.36|975.96|971.89|969.49|981.59|979.19|971.89|969.49|0
1663078800000|2022-09-13 14:20:00|971.64|969.24|979.85|977.45|981.09|978.69|971.64|969.24|0
1663079100000|2022-09-13 14:25:00|980.35|977.95|979.35|976.95|983.08|980.68|977.36|974.96|0
1663079400000|2022-09-13 14:30:00|980.85|978.45|986.32|983.92|987.56|985.16|977.86|975.46|0
1663079700000|2022-09-13 14:35:00|986.07|983.67|990.05|987.65|990.8|988.4|985.32|982.92|0
1663080000000|2022-09-13 14:40:00|990.55|988.15|993.04|990.64|995.28|992.88|989.55|987.15|0
1663080300000|2022-09-13 14:45:00|993.78|991.38|998.51|996.11|998.76|996.36|993.78|991.38|0
1663080600000|2022-09-13 14:50:00|998.76|996.36|998.02|995.62|1001.25|998.85|997.52|995.12|0
1663080900000|2022-09-13 14:55:00|998.51|996.11|997.77|995.37|998.76|996.36|995.28|992.88|0
1663081200000|2022-09-13 15:00:00|997.52|995.12|997.27|994.87|998.27|995.87|993.54|991.14|0
1663081500000|2022-09-13 15:05:00|996.52|994.12|996.27|993.87|1000.51|998.11|995.03|992.63|0
1663081800000|2022-09-13 15:10:00|996.77|994.37|999.76|997.36|1002.75|1000.35|996.27|993.87|0
1663082100000|2022-09-13 15:15:00|1000.01|997.61|1000.51|998.11|1002.5|1000.1|996.77|994.37|0
1663082400000|2022-09-13 15:20:00|1001|998.6|1003.24|1000.84|1003.99|1001.59|998.27|995.87|0
1663082700000|2022-09-13 15:25:00|1003.87|1001.47|1000.98|998.58|1003.97|1001.57|1000.98|998.58|0
1663083000000|2022-09-13 15:30:00|1001.48|999.08|999.49|997.09|1002.98|1000.58|998.49|996.09|0
1663083300000|2022-09-13 15:35:00|998.99|996.59|997.25|994.85|1000.73|998.33|997.25|994.85|0
1663083600000|2022-09-13 15:40:00|997.75|995.35|1000.21|997.81|1005.47|1003.07|997.75|995.35|0
1663083900000|2022-09-13 15:45:00|999.96|997.56|1003.7|1001.3|1004.69|1002.29|999.96|997.56|0
1663084200000|2022-09-13 15:50:00|1003.45|1001.05|1001.21|998.81|1004.45|1002.05|999.96|997.56|0
1663084500000|2022-09-13 15:55:00|1000.96|998.56|1002.95|1000.55|1004.45|1002.05|999.96|997.56|0
1663084800000|2022-09-13 16:00:00|1003.95|1001.55|999.22|996.82|1005.44|1003.04|998.47|996.07|0
1663085100000|2022-09-13 16:05:00|999.46|997.06|994.98|992.58|1001.21|998.81|994.98|992.58|0
1663085400000|2022-09-13 16:10:00|995.61|993.21|992.74|990.34|997.47|995.07|992.74|990.34|0
1663085700000|2022-09-13 16:15:00|992.49|990.09|993.18|990.78|993.68|991.28|990.69|988.29|0
1663086000000|2022-09-13 16:20:00|992.93|990.53|996.42|994.02|996.42|994.02|992.93|990.53|0
1663086300000|2022-09-13 16:25:00|996.17|993.77|1001.15|998.75|1002.15|999.75|995.92|993.52|0
1663086600000|2022-09-13 16:30:00|1000.9|998.5|999.66|997.26|1004.14|1001.74|999.66|997.26|0
1663086900000|2022-09-13 16:35:00|999.91|997.51|997.17|994.77|999.91|997.51|996.17|993.77|0
1663087200000|2022-09-13 16:40:00|997.42|995.02|997.91|995.51|998.91|996.51|995.67|993.27|0
1663087500000|2022-09-13 16:45:00|998.16|995.76|996.42|994.02|1000.65|998.25|996.42|994.02|0
1663087800000|2022-09-13 16:50:00|996.67|994.27|994.67|992.27|997.91|995.51|993.68|991.28|0
1663088100000|2022-09-13 16:55:00|994.43|992.03|997.66|995.26|998.41|996.01|994.43|992.03|0
1663088400000|2022-09-13 17:00:00|998.41|996.01|996.42|994.02|1001.9|999.5|992.68|990.28|0
1663088700000|2022-09-13 17:05:00|996.92|994.52|996.17|993.77|997.17|994.77|991.44|989.04|0
1663089000000|2022-09-13 17:10:00|996.67|994.27|992.18|989.78|997.41|995.01|990.69|988.29|0
1663089300000|2022-09-13 17:15:00|992.43|990.03|995.42|993.02|995.92|993.52|989.44|987.04|0
1663089600000|2022-09-13 17:20:00|995.67|993.27|990.94|988.54|996.92|994.52|989.69|987.29|0
1663089900000|2022-09-13 17:25:00|990.69|988.29|987.45|985.05|991.69|989.29|987.2|984.8|0
1663090200000|2022-09-13 17:30:00|987.7|985.3|987.2|984.8|989.94|987.54|985.46|983.06|0
1663090500000|2022-09-13 17:35:00|987.45|985.05|989.94|987.54|993.18|990.78|986.21|983.81|0
1663090800000|2022-09-13 17:40:00|989.69|987.29|993.06|990.66|993.43|991.03|988.45|986.05|0
1663091100000|2022-09-13 17:45:00|992.93|990.53|991.44|989.04|994.67|992.27|991.19|988.79|0
1663091400000|2022-09-13 17:50:00|991.19|988.79|996.42|994.02|997.29|994.89|990.94|988.54|0
1663091700000|2022-09-13 17:55:00|995.92|993.52|997.41|995.01|997.66|995.26|993.68|991.28|0
1663092000000|2022-09-13 18:00:00|997.17|994.77|1001.4|999|1003.64|1001.24|996.17|993.77|0
1663092300000|2022-09-13 18:05:00|1000.9|998.5|1003.89|1001.49|1003.89|1001.49|999.41|997.01|0
1663092600000|2022-09-13 18:10:00|1003.64|1001.24|1001.16|998.76|1005.39|1002.99|1000.41|998.01|0
1663092900000|2022-09-13 18:15:00|1001.41|999.01|1000.66|998.26|1002.91|1000.51|999.67|997.27|0
1663093200000|2022-09-13 18:20:00|1000.41|998.01|1004.9|1002.5|1004.9|1002.5|998.92|996.52|0
1663093500000|2022-09-13 18:25:00|1005.15|1002.75|1009.63|1007.23|1010.13|1007.73|1004.15|1001.75|0
1663093800000|2022-09-13 18:30:00|1009.13|1006.73|1011.13|1008.73|1011.13|1008.73|1008.14|1005.74|0
1663094100000|2022-09-13 18:35:00|1011.38|1008.98|1013.91|1011.51|1014.16|1011.76|1010.63|1008.23|0
1663094400000|2022-09-13 18:40:00|1014.16|1011.76|1016.91|1014.51|1016.91|1014.51|1012.41|1010.01|0
1663094700000|2022-09-13 18:45:00|1016.66|1014.26|1018.91|1016.51|1018.91|1016.51|1015.17|1012.77|0
1663095000000|2022-09-13 18:50:00|1018.41|1016.01|1024.14|1021.74|1024.89|1022.49|1018.16|1015.76|0
1663095300000|2022-09-13 18:55:00|1023.89|1021.49|1021.92|1019.52|1025.9|1023.5|1018.93|1016.53|0
1663095600000|2022-09-13 19:00:00|1022.91|1020.51|1024.66|1022.26|1024.91|1022.51|1021.42|1019.02|0
1663095900000|2022-09-13 19:05:00|1024.41|1022.01|1028.39|1025.99|1029.02|1026.62|1023.41|1021.01|0
1663096200000|2022-09-13 19:10:00|1027.89|1025.49|1032.92|1030.52|1034.67|1032.27|1027.65|1025.25|0
1663096500000|2022-09-13 19:15:00|1032.67|1030.27|1032.67|1030.27|1034.67|1032.27|1030.93|1028.53|0
1663096800000|2022-09-13 19:20:00|1033.67|1031.27|1033.92|1031.52|1035.41|1033.01|1031.68|1029.28|0
1663097100000|2022-09-13 19:25:00|1033.67|1031.27|1040.15|1037.75|1040.15|1037.75|1032.67|1030.27|0
1663097400000|2022-09-13 19:30:00|1039.9|1037.5|1049.93|1047.53|1052.67|1050.27|1039.4|1037|0
1663097700000|2022-09-13 19:35:00|1050.18|1047.78|1048.69|1046.29|1056.91|1054.51|1046.95|1044.55|0
1663098000000|2022-09-13 19:40:00|1049.44|1047.04|1053.4|1051|1057.38|1054.98|1048.94|1046.54|0
1663098300000|2022-09-13 19:45:00|1053.65|1051.25|1055.41|1053.01|1062.64|1060.24|1053.42|1051.02|0
1663098600000|2022-09-13 19:50:00|1054.66|1052.26|1049.37|1046.97|1055.66|1053.26|1047.87|1045.47|0
1663098900000|2022-09-13 19:55:00|1050.87|1048.47|1051.1|1048.7|1055.1|1052.7|1042.39|1039.99|0
1663099200000|2022-09-13 20:00:00|1051.48|1049.08|1044.12|1041.72|1051.48|1049.08|1043.37|1040.97|0
1663099500000|2022-09-13 20:05:00|1044.5|1042.1|1044.12|1041.72|1045.36|1042.96|1043.37|1040.97|0
1663099800000|2022-09-13 20:10:00|1044.25|1041.85|1046.36|1043.96|1046.86|1044.46|1043.37|1040.97|0
1663100100000|2022-09-13 20:15:00|1046.81|1044.01|1050.3|1047.5|1050.93|1048.13|1046.56|1043.76|0
1663100400000|2022-09-13 20:20:00|1050.55|1047.75|1049.05|1046.25|1051.18|1048.38|1048.55|1045.75|0
1663100700000|2022-09-13 20:25:00|1049.3|1046.5|1048.93|1046.13|1051.8|1049|1048.8|1046|0
1663101000000|2022-09-13 20:30:00|1049.05|1046.25|1048.8|1046|1049.8|1047|1047.81|1045.01|0
1663101300000|2022-09-13 20:35:00|1048.55|1045.75|1047.31|1044.51|1048.55|1045.75|1046.81|1044.01|0
1663101600000|2022-09-13 20:40:00|1047.56|1044.76|1047.31|1044.51|1048.55|1045.75|1047.06|1044.26|0
1663101900000|2022-09-13 20:45:00|1047.44|1044.64|1045.81|1043.01|1047.56|1044.76|1045.56|1042.76|0
1663102200000|2022-09-13 20:50:00|1045.56|1042.76|1045.56|1042.76|1046.81|1044.01|1045.56|1042.76|0
1663102500000|2022-09-13 20:55:00|1045.69|1042.89|1046.19|1043.39|1046.31|1043.51|1044.32|1041.52|0
1663102800000|2022-09-13 21:00:00|1046.25|1043.45|1046.51|1043.71|1046.58|1043.78|1045.85|1043.05|0
1663103100000|2022-09-13 21:05:00|1046.47|1043.67|1045.83|1043.03|1046.47|1043.67|1045.5|1042.7|0
1663103400000|2022-09-13 21:10:00|1045.79|1042.99|1045|1042.2|1045.9|1043.1|1044.9|1042.1|0
1663103700000|2022-09-13 21:15:00|1045.51|1042.71|1044.75|1041.95|1045.77|1042.97|1044.75|1041.95|0
1663104000000|2022-09-13 21:20:00|1045|1042.2|1044.38|1041.58|1045|1042.2|1043.8|1041|0
1663104300000|2022-09-13 21:25:00|1044.42|1041.62|1044.74|1041.94|1045.2|1042.4|1043.91|1041.11|0
1663104600000|2022-09-13 21:30:00|1044.71|1041.91|1046.8|1044|1046.84|1044.04|1044.71|1041.91|0
1663104900000|2022-09-13 21:35:00|1046.77|1043.97|1045.52|1042.72|1046.95|1044.15|1045.31|1042.51|0
1663105200000|2022-09-13 21:40:00|1045.56|1042.76|1044.47|1041.67|1045.67|1042.87|1044.47|1041.67|0
1663105500000|2022-09-13 21:45:00|1044.51|1041.71|1043.97|1041.17|1045.34|1042.54|1043.79|1040.99|0
1663105800000|2022-09-13 21:50:00|1043.82|1041.02|1043.82|1041.02|1044.04|1041.24|1043.82|1041.02|0
1663106100000|2022-09-13 21:55:00|1043.97|1041.17|1043.86|1041.06|1044.22|1041.42|1043.86|1041.06|0
1663106400000|2022-09-13 22:00:00|1044.7|1041.9|1048.8|1046|1048.93|1046.13|1043.07|1040.27|0
1663106700000|2022-09-13 22:05:00|1048.55|1045.75|1045.56|1042.76|1050.05|1047.25|1045.06|1042.26|0
1663107000000|2022-09-13 22:10:00|1045.44|1042.64|1046.31|1043.51|1046.81|1044.01|1045.31|1042.51|0
1663107300000|2022-09-13 22:15:00|1046.06|1043.26|1043.57|1040.77|1046.56|1043.76|1043.32|1040.52|0
1663107600000|2022-09-13 22:20:00|1043.32|1040.52|1044.57|1041.77|1044.57|1041.77|1042.57|1039.77|0
1663107900000|2022-09-13 22:25:00|1044.07|1041.27|1044.32|1041.52|1045.06|1042.26|1043.32|1040.52|0
1663108200000|2022-09-13 22:30:00|1044.45|1041.65|1043.57|1040.77|1045.56|1042.76|1042.82|1040.02|0
1663108500000|2022-09-13 22:35:00|1043.45|1040.65|1042.7|1039.9|1043.82|1041.02|1041.57|1038.77|0
1663108800000|2022-09-13 22:40:00|1042.57|1039.77|1040.83|1038.03|1043.07|1040.27|1040.33|1037.53|0
1663109100000|2022-09-13 22:45:00|1041.08|1038.28|1042.57|1039.77|1042.57|1039.77|1040.33|1037.53|0
1663109400000|2022-09-13 22:50:00|1042.32|1039.52|1041.82|1039.02|1042.82|1040.02|1041.45|1038.65|0
1663109700000|2022-09-13 22:55:00|1041.57|1038.77|1042.07|1039.27|1042.07|1039.27|1039.83|1037.03|0
1663110000000|2022-09-13 23:00:00|1042.57|1039.77|1044.81|1042.01|1045.31|1042.51|1042.07|1039.27|0
1663110300000|2022-09-13 23:05:00|1044.69|1041.89|1046.56|1043.76|1047.06|1044.26|1044.69|1041.89|0
1663110600000|2022-09-13 23:10:00|1046.31|1043.51|1049.05|1046.25|1049.3|1046.5|1045.56|1042.76|0
1663110900000|2022-09-13 23:15:00|1048.8|1046|1048.55|1045.75|1049.8|1047|1048.3|1045.5|0
1663111200000|2022-09-13 23:20:00|1048.68|1045.88|1046.06|1043.26|1048.8|1046|1045.31|1042.51|0
1663111500000|2022-09-13 23:25:00|1045.94|1043.14|1045.56|1042.76|1046.06|1043.26|1044.56|1041.76|0
1663111800000|2022-09-13 23:30:00|1045.69|1042.89|1046.31|1043.51|1047.06|1044.26|1045.06|1042.26|0
1663112100000|2022-09-13 23:35:00|1046.06|1043.26|1043.95|1041.15|1046.19|1043.39|1043.82|1041.02|0
1663112400000|2022-09-13 23:40:00|1043.82|1041.02|1045.81|1043.01|1045.81|1043.01|1042.82|1040.02|0
1663112700000|2022-09-13 23:45:00|1046.06|1043.26|1043.32|1040.52|1046.06|1043.26|1043.32|1040.52|0
1663113000000|2022-09-13 23:50:00|1043.45|1040.65|1042.82|1040.02|1044.56|1041.76|1042.82|1040.02|0
1663113300000|2022-09-13 23:55:00|1042.57|1039.77|1043.32|1040.52|1043.32|1040.52|1041.32|1038.52|0
1663113600000|2022-09-14 00:00:00|1043.07|1040.27|1045.31|1042.51|1047.06|1044.26|1042.57|1039.77|0
1663113900000|2022-09-14 00:05:00|1045.94|1043.14|1045.81|1043.01|1047.56|1044.76|1045.69|1042.89|0
1663114200000|2022-09-14 00:10:00|1046.06|1043.26|1046.06|1043.26|1047.56|1044.76|1044.07|1041.27|0
1663114500000|2022-09-14 00:15:00|1045.94|1043.14|1049.3|1046.5|1051.29|1048.49|1045.81|1043.01|0
1663114800000|2022-09-14 00:20:00|1049.55|1046.75|1051.29|1048.49|1052.54|1049.74|1048.8|1046|0
1663115100000|2022-09-14 00:25:00|1051.54|1048.74|1047.55|1044.75|1051.79|1048.99|1046.81|1044.01|0
1663115400000|2022-09-14 00:30:00|1047.31|1044.51|1051.42|1048.62|1051.42|1048.62|1046.56|1043.76|0
1663115700000|2022-09-14 00:35:00|1051.54|1048.74|1053.42|1050.62|1054.29|1051.49|1050.55|1047.75|0
1663116000000|2022-09-14 00:40:00|1053.29|1050.49|1053.54|1050.74|1055.28|1052.48|1052.67|1049.87|0
1663116300000|2022-09-14 00:45:00|1054.04|1051.24|1054.29|1051.49|1055.91|1053.11|1053.29|1050.49|0
1663116600000|2022-09-14 00:50:00|1054.53|1051.73|1053.04|1050.24|1054.53|1051.73|1051.54|1048.74|0
1663116900000|2022-09-14 00:55:00|1052.79|1049.99|1050.55|1047.75|1053.79|1050.99|1049.8|1047|0
1663117200000|2022-09-14 01:00:00|1050.3|1047.5|1047.31|1044.51|1050.3|1047.5|1046.94|1044.14|0
1663117500000|2022-09-14 01:05:00|1047.55|1044.75|1049.68|1046.88|1050.05|1047.25|1047.31|1044.51|0
1663117800000|2022-09-14 01:10:00|1049.55|1046.75|1047.8|1045|1050.3|1047.5|1046.81|1044.01|0
1663118100000|2022-09-14 01:15:00|1047.68|1044.88|1045.81|1043.01|1048.3|1045.5|1045.81|1043.01|0
1663118400000|2022-09-14 01:20:00|1045.56|1042.76|1045.31|1042.51|1045.56|1042.76|1044.06|1041.26|0
1663118700000|2022-09-14 01:25:00|1045.06|1042.26|1043.57|1040.77|1045.31|1042.51|1043.32|1040.52|0
1663119000000|2022-09-14 01:30:00|1043.32|1040.52|1043.45|1040.65|1044.19|1041.39|1042.32|1039.52|0
1663119300000|2022-09-14 01:35:00|1043.32|1040.52|1043.07|1040.27|1046.56|1043.76|1043.07|1040.27|0
1663119600000|2022-09-14 01:40:00|1042.82|1040.02|1045.81|1043.01|1045.81|1043.01|1042.57|1039.77|0
1663119900000|2022-09-14 01:45:00|1046.06|1043.26|1044.56|1041.76|1046.56|1043.76|1044.19|1041.39|0
1663120200000|2022-09-14 01:50:00|1044.31|1041.51|1043.32|1040.52|1045.06|1042.26|1042.82|1040.02|0
1663120500000|2022-09-14 01:55:00|1043.57|1040.77|1043.57|1040.77|1044.81|1042.01|1042.07|1039.27|0
1663120800000|2022-09-14 02:00:00|1043.32|1040.52|1041.57|1038.77|1044.06|1041.26|1041.32|1038.52|0
1663121100000|2022-09-14 02:05:00|1041.45|1038.65|1041.32|1038.52|1041.82|1039.02|1039.83|1037.03|0
1663121400000|2022-09-14 02:10:00|1041.07|1038.27|1038.33|1035.53|1041.57|1038.77|1038.21|1035.41|0
1663121700000|2022-09-14 02:15:00|1038.58|1035.78|1039.08|1036.28|1040.08|1037.28|1037.83|1035.03|0
1663122000000|2022-09-14 02:20:00|1039.33|1036.53|1040.33|1037.53|1040.57|1037.77|1038.08|1035.28|0
1663122300000|2022-09-14 02:25:00|1040.08|1037.28|1041.32|1038.52|1041.57|1038.77|1040.08|1037.28|0
1663122600000|2022-09-14 02:30:00|1041.07|1038.27|1041.32|1038.52|1041.57|1038.77|1040.08|1037.28|0
1663122900000|2022-09-14 02:35:00|1041.07|1038.27|1041.82|1039.02|1042.82|1040.02|1040.82|1038.02|0
1663123200000|2022-09-14 02:40:00|1042.07|1039.27|1042.07|1039.27|1043.07|1040.27|1041.57|1038.77|0
1663123500000|2022-09-14 02:45:00|1041.82|1039.02|1040.33|1037.53|1042.07|1039.27|1040.08|1037.28|0
1663123800000|2022-09-14 02:50:00|1040.08|1037.28|1042.32|1039.52|1042.32|1039.52|1040.08|1037.28|0
1663124100000|2022-09-14 02:55:00|1042.07|1039.27|1041.57|1038.77|1042.57|1039.77|1041.07|1038.27|0
1663124400000|2022-09-14 03:00:00|1041.82|1039.02|1041.32|1038.52|1041.82|1039.02|1039.08|1036.28|0
1663124700000|2022-09-14 03:05:00|1041.07|1038.27|1040.32|1037.52|1041.07|1038.27|1039.08|1036.28|0
1663125000000|2022-09-14 03:10:00|1040.21|1037.41|1040.08|1037.28|1040.82|1038.02|1039.46|1036.66|0
1663125300000|2022-09-14 03:15:00|1039.96|1037.16|1041.07|1038.27|1042.07|1039.27|1039.96|1037.16|0
1663125600000|2022-09-14 03:20:00|1040.82|1038.02|1041.82|1039.02|1042.57|1039.77|1040.7|1037.9|0
1663125900000|2022-09-14 03:25:00|1041.7|1038.9|1040.32|1037.52|1042.07|1039.27|1039.58|1036.78|0
1663126200000|2022-09-14 03:30:00|1040.08|1037.28|1041.57|1038.77|1042.32|1039.52|1040.08|1037.28|0
1663126500000|2022-09-14 03:35:00|1041.45|1038.65|1042.82|1040.02|1044.81|1042.01|1041.32|1038.52|0
1663126800000|2022-09-14 03:40:00|1042.95|1040.15|1045.31|1042.51|1045.31|1042.51|1042.57|1039.77|0
1663127100000|2022-09-14 03:45:00|1045.06|1042.26|1044.81|1042.01|1045.81|1043.01|1044.06|1041.26|0
1663127400000|2022-09-14 03:50:00|1044.56|1041.76|1046.19|1043.39|1046.31|1043.51|1044.56|1041.76|0
1663127700000|2022-09-14 03:55:00|1046.31|1043.51|1044.31|1041.51|1046.56|1043.76|1044.31|1041.51|0
1663128000000|2022-09-14 04:00:00|1044.19|1041.39|1043.32|1040.52|1045.06|1042.26|1043.07|1040.27|0
1663128300000|2022-09-14 04:05:00|1043.07|1040.27|1044.81|1042.01|1045.06|1042.26|1043.07|1040.27|0
1663128600000|2022-09-14 04:10:00|1044.56|1041.76|1044.56|1041.76|1045.06|1042.26|1043.2|1040.4|0
1663128900000|2022-09-14 04:15:00|1044.69|1041.89|1044.94|1042.14|1045.19|1042.39|1044.31|1041.51|0
1663129200000|2022-09-14 04:20:00|1045.06|1042.26|1045.81|1043.01|1046.06|1043.26|1043.81|1041.01|0
1663129500000|2022-09-14 04:25:00|1045.69|1042.89|1044.56|1041.76|1045.81|1043.01|1044.06|1041.26|0
1663129800000|2022-09-14 04:30:00|1044.31|1041.51|1041.32|1038.52|1044.31|1041.51|1040.82|1038.02|0
1663130100000|2022-09-14 04:35:00|1040.82|1038.02|1041.57|1038.77|1042.32|1039.52|1040.82|1038.02|0
1663130400000|2022-09-14 04:40:00|1041.32|1038.52|1041.82|1039.02|1042.57|1039.77|1041.32|1038.52|0
1663130700000|2022-09-14 04:45:00|1042.07|1039.27|1044.06|1041.26|1044.56|1041.76|1041.82|1039.02|0
1663131000000|2022-09-14 04:50:00|1043.81|1041.01|1043.81|1041.01|1044.31|1041.51|1043.07|1040.27|0
1663131300000|2022-09-14 04:55:00|1044.06|1041.26|1042.57|1039.77|1044.06|1041.26|1042.07|1039.27|0
1663131600000|2022-09-14 05:00:00|1042.45|1039.65|1042.82|1040.02|1043.31|1040.51|1041.57|1038.77|0
1663131900000|2022-09-14 05:05:00|1042.57|1039.77|1042.82|1040.02|1043.56|1040.76|1041.07|1038.27|0
1663132200000|2022-09-14 05:10:00|1043.07|1040.27|1042.57|1039.77|1043.56|1040.76|1041.32|1038.52|0
1663132500000|2022-09-14 05:15:00|1042.45|1039.65|1042.57|1039.77|1044.56|1041.76|1042.07|1039.27|0
1663132800000|2022-09-14 05:20:00|1042.82|1040.02|1043.07|1040.27|1043.56|1040.76|1042.57|1039.77|0
1663133100000|2022-09-14 05:25:00|1042.82|1040.02|1042.07|1039.27|1043.81|1041.01|1041.82|1039.02|0
1663133400000|2022-09-14 05:30:00|1042.2|1039.4|1040.07|1037.27|1043.06|1040.26|1040.07|1037.27|0
1663133700000|2022-09-14 05:35:00|1040.2|1037.4|1040.7|1037.9|1041.32|1038.52|1040.07|1037.27|0
1663134000000|2022-09-14 05:40:00|1040.57|1037.77|1044.81|1042.01|1044.94|1042.14|1040.45|1037.65|0
1663134300000|2022-09-14 05:45:00|1045.06|1042.26|1046.8|1044|1047.3|1044.5|1045.06|1042.26|0
1663134600000|2022-09-14 05:50:00|1046.55|1043.75|1047.8|1045|1048.55|1045.75|1046.06|1043.26|0
1663134900000|2022-09-14 05:55:00|1048.3|1045.5|1051.29|1048.49|1051.79|1048.99|1047.55|1044.75|0
1663135200000|2022-09-14 06:00:00|1051.67|1048.87|1054.03|1051.23|1054.53|1051.73|1049.55|1046.75|0
1663135500000|2022-09-14 06:05:00|1053.53|1050.73|1051.04|1048.24|1054.53|1051.73|1049.55|1046.75|0
1663135800000|2022-09-14 06:10:00|1050.79|1047.99|1046.8|1044|1052.54|1049.74|1046.55|1043.75|0
1663136100000|2022-09-14 06:15:00|1046.68|1043.88|1047.3|1044.5|1049.55|1046.75|1045.81|1043.01|0
1663136400000|2022-09-14 06:20:00|1047.55|1044.75|1046.3|1043.5|1049.05|1046.25|1046.06|1043.26|0
1663136700000|2022-09-14 06:25:00|1045.81|1043.01|1041.82|1039.02|1046.06|1043.26|1041.07|1038.27|0
1663137000000|2022-09-14 06:30:00|1042.07|1039.27|1041.07|1038.27|1042.2|1039.4|1039.08|1036.28|0
1663137300000|2022-09-14 06:35:00|1041.32|1038.52|1042.32|1039.52|1042.7|1039.9|1041.07|1038.27|0
1663137600000|2022-09-14 06:40:00|1042.57|1039.77|1043.19|1040.39|1044.06|1041.26|1040.45|1037.65|0
1663137900000|2022-09-14 06:45:00|1043.44|1040.64|1043.56|1040.76|1044.31|1041.51|1042.07|1039.27|0
1663138200000|2022-09-14 06:50:00|1043.44|1040.64|1040.82|1038.02|1043.44|1040.64|1040.32|1037.52|0
1663138500000|2022-09-14 06:55:00|1040.32|1037.52|1042.57|1039.77|1042.57|1039.77|1039.08|1036.28|0
1663138800000|2022-09-14 07:00:00|1042.32|1039.52|1035.29|1032.49|1042.32|1039.52|1033.79|1030.99|0
1663139100000|2022-09-14 07:05:00|1035.09|1032.69|1031.65|1029.25|1035.09|1032.69|1030.6|1028.2|0
1663139400000|2022-09-14 07:10:00|1031.53|1029.13|1035.51|1033.11|1035.88|1033.48|1031.4|1029|0
1663139700000|2022-09-14 07:15:00|1035.38|1032.98|1044.11|1041.71|1044.11|1041.71|1034.02|1031.62|0
1663140000000|2022-09-14 07:20:00|1043.86|1041.46|1047.6|1045.2|1048.1|1045.7|1040.12|1037.72|0
1663140300000|2022-09-14 07:25:00|1047.85|1045.45|1047.1|1044.7|1048.59|1046.19|1045.1|1042.7|0
1663140600000|2022-09-14 07:30:00|1047.35|1044.95|1039.87|1037.47|1047.35|1044.95|1039.62|1037.22|0
1663140900000|2022-09-14 07:35:00|1039.62|1037.22|1040.62|1038.22|1041.86|1039.46|1038.37|1035.97|0
1663141200000|2022-09-14 07:40:00|1040.37|1037.97|1036.38|1033.98|1041.37|1038.97|1036.13|1033.73|0
1663141500000|2022-09-14 07:45:00|1036.63|1034.23|1037.76|1035.36|1038.87|1036.47|1035.63|1033.23|0
1663141800000|2022-09-14 07:50:00|1037.63|1035.23|1035.63|1033.23|1039.12|1036.72|1035.63|1033.23|0
1663142100000|2022-09-14 07:55:00|1035.38|1032.98|1036.38|1033.98|1037.63|1035.23|1033.64|1031.24|0
1663142400000|2022-09-14 08:00:00|1035.13|1032.73|1031.4|1029|1036.88|1034.48|1030.65|1028.25|0
1663142700000|2022-09-14 08:05:00|1031.15|1028.75|1030.4|1028|1032.39|1029.99|1028.9|1026.5|0
1663143000000|2022-09-14 08:10:00|1030.15|1027.75|1031.4|1029|1032.39|1029.99|1028.9|1026.5|0
1663143300000|2022-09-14 08:15:00|1031.65|1029.25|1031.15|1028.75|1032.89|1030.49|1030.65|1028.25|0
1663143600000|2022-09-14 08:20:00|1031.03|1028.63|1028.41|1026.01|1031.89|1029.49|1028.16|1025.76|0
1663143900000|2022-09-14 08:25:00|1028.66|1026.26|1031.65|1029.25|1033.14|1030.74|1028.41|1026.01|0
1663144200000|2022-09-14 08:30:00|1031.03|1028.63|1023.92|1021.52|1031.03|1028.63|1023.3|1020.9|0
1663144500000|2022-09-14 08:35:00|1023.67|1021.27|1024.42|1022.02|1024.67|1022.27|1022.43|1020.03|0
1663144800000|2022-09-14 08:40:00|1024.67|1022.27|1024.92|1022.52|1026.54|1024.14|1024.17|1021.77|0
1663145100000|2022-09-14 08:45:00|1024.55|1022.15|1029.65|1027.25|1029.65|1027.25|1024.17|1021.77|0
1663145400000|2022-09-14 08:50:00|1029.15|1026.75|1025.05|1022.65|1030.65|1028.25|1024.67|1022.27|0
1663145700000|2022-09-14 08:55:00|1024.92|1022.52|1026.41|1024.01|1027.41|1025.01|1023.42|1021.02|0
1663146000000|2022-09-14 09:00:00|1026.54|1024.14|1028.9|1026.5|1028.9|1026.5|1026.41|1024.01|0
1663146300000|2022-09-14 09:05:00|1028.78|1026.38|1028.29|1025.89|1029.15|1026.75|1025.91|1023.51|0
1663146600000|2022-09-14 09:10:00|1028.41|1026.01|1030.65|1028.25|1031.4|1029|1028.41|1026.01|0
1663146900000|2022-09-14 09:15:00|1030.78|1028.38|1028.65|1026.25|1031.64|1029.24|1028.65|1026.25|0
1663147200000|2022-09-14 09:20:00|1028.9|1026.5|1026.16|1023.76|1028.9|1026.5|1025.91|1023.51|0
1663147500000|2022-09-14 09:25:00|1025.91|1023.51|1025.79|1023.39|1027.41|1025.01|1025.42|1023.02|0
1663147800000|2022-09-14 09:30:00|1025.66|1023.26|1029.4|1027|1030.03|1027.63|1025.17|1022.77|0
1663148100000|2022-09-14 09:35:00|1029.65|1027.25|1027.29|1024.89|1030.15|1027.75|1026.91|1024.51|0
1663148400000|2022-09-14 09:40:00|1027.41|1025.01|1032.14|1029.74|1032.39|1029.99|1027.16|1024.76|0
1663148700000|2022-09-14 09:45:00|1032.39|1029.99|1031.89|1029.49|1032.39|1029.99|1029.9|1027.5|0
1663149000000|2022-09-14 09:50:00|1032.02|1029.62|1034.39|1031.99|1034.39|1031.99|1031.15|1028.75|0
1663149300000|2022-09-14 09:55:00|1034.27|1031.87|1032.77|1030.37|1035.88|1033.48|1031.89|1029.49|0
1663149600000|2022-09-14 10:00:00|1033.14|1030.74|1031.15|1028.75|1034.39|1031.99|1030.78|1028.38|0
1663149900000|2022-09-14 10:05:00|1031.4|1029|1030.9|1028.5|1033.14|1030.74|1030.15|1027.75|0
1663150200000|2022-09-14 10:10:00|1031.28|1028.88|1030.4|1028|1031.39|1028.99|1029.15|1026.75|0
1663150500000|2022-09-14 10:15:00|1030.15|1027.75|1030.28|1027.88|1030.65|1028.25|1028.16|1025.76|0
1663150800000|2022-09-14 10:20:00|1030.15|1027.75|1029.4|1027|1030.9|1028.5|1029.15|1026.75|0
1663151100000|2022-09-14 10:25:00|1029.28|1026.88|1031.15|1028.75|1031.89|1029.49|1029.15|1026.75|0
1663151400000|2022-09-14 10:30:00|1030.9|1028.5|1032.77|1030.37|1034.39|1031.99|1030.15|1027.75|0
1663151700000|2022-09-14 10:35:00|1032.64|1030.24|1034.63|1032.23|1034.63|1032.23|1032.64|1030.24|0
1663152000000|2022-09-14 10:40:00|1034.38|1031.98|1036.88|1034.48|1037.13|1034.73|1033.14|1030.74|0
1663152300000|2022-09-14 10:45:00|1037.38|1034.98|1035.63|1033.23|1037.38|1034.98|1034.38|1031.98|0
1663152600000|2022-09-14 10:50:00|1036.13|1033.73|1035.88|1033.48|1038.12|1035.72|1035.88|1033.48|0
1663152900000|2022-09-14 10:55:00|1035.63|1033.23|1034.88|1032.48|1036.13|1033.73|1033.39|1030.99|0
1663153200000|2022-09-14 11:00:00|1034.63|1032.23|1036.63|1034.23|1037.38|1034.98|1034.14|1031.74|0
1663153500000|2022-09-14 11:05:00|1036.88|1034.48|1035.88|1033.48|1038.12|1035.72|1035.88|1033.48|0
1663153800000|2022-09-14 11:10:00|1035.63|1033.23|1038.37|1035.97|1039.12|1036.72|1035.13|1032.73|0
1663154100000|2022-09-14 11:15:00|1038.5|1036.1|1040.39|1037.99|1040.64|1038.24|1037.87|1035.47|0
1663154400000|2022-09-14 11:20:00|1040.64|1038.24|1044.88|1042.48|1044.88|1042.48|1040.52|1038.12|0
1663154700000|2022-09-14 11:25:00|1044.63|1042.23|1044.88|1042.48|1045.13|1042.73|1042.14|1039.74|0
1663155000000|2022-09-14 11:30:00|1045.13|1042.73|1045.76|1043.36|1047.25|1044.85|1042.88|1040.48|0
1663155300000|2022-09-14 11:35:00|1045.63|1043.23|1042.52|1040.12|1045.88|1043.48|1042.39|1039.99|0
1663155600000|2022-09-14 11:40:00|1042.64|1040.24|1046.87|1044.47|1046.87|1044.47|1042.02|1039.62|0
1663155900000|2022-09-14 11:45:00|1046.62|1044.22|1050.13|1047.73|1050.37|1047.97|1045.89|1043.49|0
1663156200000|2022-09-14 11:50:00|1050.37|1047.97|1055.11|1052.71|1055.36|1052.96|1048.63|1046.23|0
1663156500000|2022-09-14 11:55:00|1056.36|1053.96|1057.85|1055.45|1058.35|1055.95|1054.49|1052.09|0
1663156800000|2022-09-14 12:00:00|1057.1|1054.7|1057.25|1054.85|1058.6|1056.2|1054.38|1051.98|0
1663157100000|2022-09-14 12:05:00|1057.37|1054.97|1054.13|1051.73|1057.62|1055.22|1052.88|1050.48|0
1663157400000|2022-09-14 12:10:00|1053.63|1051.23|1050.64|1048.24|1056|1053.6|1050.64|1048.24|0
1663157700000|2022-09-14 12:15:00|1050.39|1047.99|1046.13|1043.73|1051.88|1049.48|1045.88|1043.48|0
1663158000000|2022-09-14 12:20:00|1045.63|1043.23|1045.14|1042.74|1047.13|1044.73|1045.14|1042.74|0
1663158300000|2022-09-14 12:25:00|1045.38|1042.98|1043.01|1040.61|1046.88|1044.48|1043.01|1040.61|0
1663158600000|2022-09-14 12:30:00|1043.26|1040.86|1048.87|1046.47|1051.49|1049.09|1039.15|1036.75|0
1663158900000|2022-09-14 12:35:00|1047.87|1045.47|1042.14|1039.74|1048.37|1045.97|1041.14|1038.74|0
1663159200000|2022-09-14 12:40:00|1042.63|1040.23|1038.9|1036.5|1042.88|1040.48|1038.03|1035.63|0
1663159500000|2022-09-14 12:45:00|1039.03|1036.63|1045.13|1042.73|1045.13|1042.73|1038.4|1036|0
1663159800000|2022-09-14 12:50:00|1044.88|1042.48|1038.65|1036.25|1045.13|1042.73|1037.4|1035|0
1663160100000|2022-09-14 12:55:00|1038.4|1036|1040.39|1037.99|1041.14|1038.74|1037.15|1034.75|0
1663160400000|2022-09-14 13:00:00|1040.64|1038.24|1040.64|1038.24|1043.88|1041.48|1038.65|1036.25|0
1663160700000|2022-09-14 13:05:00|1040.14|1037.74|1040.87|1038.47|1041.75|1039.35|1036.88|1034.48|0
1663161000000|2022-09-14 13:10:00|1041.12|1038.72|1040.37|1037.97|1041.87|1039.47|1038.13|1035.73|0
1663161300000|2022-09-14 13:15:00|1039.87|1037.47|1040|1037.6|1041.37|1038.97|1038.38|1035.98|0
1663161600000|2022-09-14 13:20:00|1040.12|1037.72|1040.37|1037.97|1043.11|1040.71|1038.88|1036.48|0
1663161900000|2022-09-14 13:25:00|1040.12|1037.72|1038.13|1035.73|1040.62|1038.22|1038.13|1035.73|0
1663162200000|2022-09-14 13:30:00|1037.13|1034.73|1051.59|1049.19|1052.09|1049.69|1036.88|1034.48|0
1663162500000|2022-09-14 13:35:00|1051.84|1049.44|1042.37|1039.97|1051.84|1049.44|1041.37|1038.97|0
1663162800000|2022-09-14 13:40:00|1043.36|1040.96|1033.39|1030.99|1047.6|1045.2|1033.39|1030.99|0
1663163100000|2022-09-14 13:45:00|1032.4|1030|1037.61|1035.21|1038.61|1036.21|1026.67|1024.27|0
1663163400000|2022-09-14 13:50:00|1037.86|1035.46|1037.36|1034.96|1042.1|1039.7|1033.75|1031.35|0
1663163700000|2022-09-14 13:55:00|1038.36|1035.96|1032.13|1029.73|1041.6|1039.2|1032.13|1029.73|0
1663164000000|2022-09-14 14:00:00|1030.88|1028.48|1039.6|1037.2|1040.85|1038.45|1030.88|1028.48|0
1663164300000|2022-09-14 14:05:00|1038.61|1036.21|1037.36|1034.96|1042.1|1039.7|1032.13|1029.73|0
1663164600000|2022-09-14 14:10:00|1037.61|1035.21|1039.35|1036.95|1041.6|1039.2|1032.38|1029.98|0
1663164900000|2022-09-14 14:15:00|1040.1|1037.7|1043.59|1041.19|1044.84|1042.44|1033.62|1031.22|0
1663165200000|2022-09-14 14:20:00|1043.34|1040.94|1049.11|1046.71|1050.6|1048.2|1040.6|1038.2|0
1663165500000|2022-09-14 14:25:00|1049.36|1046.96|1061.86|1059.46|1061.86|1059.46|1047.36|1044.96|0
1663165800000|2022-09-14 14:30:00|1062.1|1059.7|1051.13|1048.73|1064.85|1062.45|1049.39|1046.99|0
1663166100000|2022-09-14 14:35:00|1048.64|1046.24|1040.43|1038.03|1050.38|1047.98|1038.68|1036.28|0
1663166400000|2022-09-14 14:40:00|1040.67|1038.27|1035.4|1033|1043.91|1041.51|1032.95|1030.55|0
1663166700000|2022-09-14 14:45:00|1035.15|1032.75|1037.87|1035.47|1038.91|1036.51|1033.16|1030.76|0
1663167000000|2022-09-14 14:50:00|1037.62|1035.22|1026.41|1024.01|1038.87|1036.47|1025.66|1023.26|0
1663167300000|2022-09-14 14:55:00|1026.66|1024.26|1027.9|1025.5|1033.14|1030.74|1026.66|1024.26|0
1663167600000|2022-09-14 15:00:00|1027.65|1025.25|1031.39|1028.99|1034.38|1031.98|1026.9|1024.5|0
1663167900000|2022-09-14 15:05:00|1031.14|1028.74|1024.41|1022.01|1034.38|1031.98|1023.41|1021.01|0
1663168200000|2022-09-14 15:10:00|1023.66|1021.26|1026.9|1024.5|1026.9|1024.5|1021.67|1019.27|0
1663168500000|2022-09-14 15:15:00|1025.91|1023.51|1030.38|1027.98|1031.63|1029.23|1024.91|1022.51|0
1663168800000|2022-09-14 15:20:00|1030.88|1028.48|1033.62|1031.22|1035.12|1032.72|1030.13|1027.73|0
1663169100000|2022-09-14 15:25:00|1034.12|1031.72|1037.11|1034.71|1037.36|1034.96|1032.62|1030.22|0
1663169400000|2022-09-14 15:30:00|1037.36|1034.96|1037.86|1035.46|1039.35|1036.95|1034.12|1031.72|0
1663169700000|2022-09-14 15:35:00|1038.11|1035.71|1034.37|1031.97|1039.6|1037.2|1033.37|1030.97|0
1663170000000|2022-09-14 15:40:00|1034.12|1031.72|1029.63|1027.23|1034.87|1032.47|1029.13|1026.73|0
1663170300000|2022-09-14 15:45:00|1029.13|1026.73|1031.63|1029.23|1031.88|1029.48|1027.64|1025.24|0
1663170600000|2022-09-14 15:50:00|1031.13|1028.73|1030.38|1027.98|1036.11|1033.71|1030.13|1027.73|0
1663170900000|2022-09-14 15:55:00|1030.13|1027.73|1035.86|1033.46|1036.36|1033.96|1029.63|1027.23|0
1663171200000|2022-09-14 16:00:00|1035.36|1032.96|1039.1|1036.7|1040.1|1037.7|1033.62|1031.22|0
1663171500000|2022-09-14 16:05:00|1039.6|1037.2|1038.11|1035.71|1042.09|1039.69|1037.86|1035.46|0
1663171800000|2022-09-14 16:10:00|1038.85|1036.45|1035.12|1032.72|1041.6|1039.2|1034.87|1032.47|0
1663172100000|2022-09-14 16:15:00|1034.87|1032.47|1035.61|1033.21|1037.11|1034.71|1033.87|1031.47|0
1663172400000|2022-09-14 16:20:00|1035.12|1032.72|1034.37|1031.97|1038.6|1036.2|1033.87|1031.47|0
1663172700000|2022-09-14 16:25:00|1034.62|1032.22|1038.85|1036.45|1040.85|1038.45|1033.12|1030.72|0
1663173000000|2022-09-14 16:30:00|1038.6|1036.2|1039.1|1036.7|1041.6|1039.2|1035.61|1033.21|0
1663173300000|2022-09-14 16:35:00|1039.35|1036.95|1033.12|1030.72|1041.35|1038.95|1032.12|1029.72|0
1663173600000|2022-09-14 16:40:00|1033.37|1030.97|1028.64|1026.24|1033.87|1031.47|1027.89|1025.49|0
1663173900000|2022-09-14 16:45:00|1028.39|1025.99|1029.13|1026.73|1032.62|1030.22|1027.89|1025.49|0
1663174200000|2022-09-14 16:50:00|1029.38|1026.98|1026.39|1023.99|1029.88|1027.48|1025.65|1023.25|0
1663174500000|2022-09-14 16:55:00|1026.64|1024.24|1029.88|1027.48|1032.37|1029.97|1026.64|1024.24|0
1663174800000|2022-09-14 17:00:00|1030.13|1027.73|1031.13|1028.73|1031.87|1029.47|1026.39|1023.99|0
1663175100000|2022-09-14 17:05:00|1031.87|1029.47|1032.12|1029.72|1034.87|1032.47|1030.38|1027.98|0
1663175400000|2022-09-14 17:10:00|1031.87|1029.47|1028.88|1026.48|1032.37|1029.97|1028.14|1025.74|0
1663175700000|2022-09-14 17:15:00|1028.63|1026.23|1029.38|1026.98|1031.63|1029.23|1025.64|1023.24|0
1663176000000|2022-09-14 17:20:00|1029.13|1026.73|1032.12|1029.72|1033.12|1030.72|1028.63|1026.23|0
1663176300000|2022-09-14 17:25:00|1032.62|1030.22|1032.87|1030.47|1035.36|1032.96|1032.62|1030.22|0
1663176600000|2022-09-14 17:30:00|1032.75|1030.35|1034.12|1031.72|1035.86|1033.46|1031.13|1028.73|0
1663176900000|2022-09-14 17:35:00|1034.62|1032.22|1039.09|1036.69|1039.33|1036.93|1033.62|1031.22|0
1663177200000|2022-09-14 17:40:00|1039.33|1036.93|1038.59|1036.19|1040.83|1038.43|1038.09|1035.69|0
1663177500000|2022-09-14 17:45:00|1038.34|1035.94|1052.3|1049.9|1055.04|1052.64|1038.09|1035.69|0
1663177800000|2022-09-14 17:50:00|1051.8|1049.4|1046.56|1044.16|1052.55|1050.15|1046.32|1043.92|0
1663178100000|2022-09-14 17:55:00|1047.06|1044.66|1051.55|1049.15|1053.8|1051.4|1046.81|1044.41|0
1663178400000|2022-09-14 18:00:00|1052.05|1049.65|1056.54|1054.14|1058.04|1055.64|1049.06|1046.66|0
1663178700000|2022-09-14 18:05:00|1057.54|1055.14|1055.54|1053.14|1058.29|1055.89|1051.3|1048.9|0
1663179000000|2022-09-14 18:10:00|1056.04|1053.64|1054.57|1052.17|1059.81|1057.41|1053.82|1051.42|0
1663179300000|2022-09-14 18:15:00|1054.82|1052.42|1052.32|1049.92|1057.06|1054.66|1051.83|1049.43|0
1663179600000|2022-09-14 18:20:00|1051.58|1049.18|1051.33|1048.93|1053.32|1050.92|1050.33|1047.93|0
1663179900000|2022-09-14 18:25:00|1051.58|1049.18|1051.58|1049.18|1053.82|1051.42|1050.58|1048.18|0
1663180200000|2022-09-14 18:30:00|1052.08|1049.68|1046.59|1044.19|1052.32|1049.92|1045.59|1043.19|0
1663180500000|2022-09-14 18:35:00|1046.84|1044.44|1046.34|1043.94|1048.58|1046.18|1045.59|1043.19|0
1663180800000|2022-09-14 18:40:00|1046.09|1043.69|1051.08|1048.68|1051.71|1049.31|1044.85|1042.45|0
1663181100000|2022-09-14 18:45:00|1051.33|1048.93|1050.08|1047.68|1055.57|1053.17|1049.33|1046.93|0
1663181400000|2022-09-14 18:50:00|1049.83|1047.43|1056.31|1053.91|1057.06|1054.66|1048.09|1045.69|0
1663181700000|2022-09-14 18:55:00|1056.06|1053.66|1056.81|1054.41|1058.81|1056.41|1052.82|1050.42|0
1663182000000|2022-09-14 19:00:00|1056.56|1054.16|1057.56|1055.16|1059.06|1056.66|1053.32|1050.92|0
1663182300000|2022-09-14 19:05:00|1056.81|1054.41|1050.58|1048.18|1056.81|1054.41|1050.58|1048.18|0
1663182600000|2022-09-14 19:10:00|1050.08|1047.68|1060.3|1057.9|1060.55|1058.15|1049.83|1047.43|0
1663182900000|2022-09-14 19:15:00|1060.8|1058.4|1065.56|1063.16|1069.8|1067.4|1060.55|1058.15|0
1663183200000|2022-09-14 19:20:00|1065.81|1063.41|1062.32|1059.92|1067.8|1065.4|1059.32|1056.92|0
1663183500000|2022-09-14 19:25:00|1062.57|1060.17|1062.81|1060.41|1068.3|1065.9|1062.07|1059.67|0
1663183800000|2022-09-14 19:30:00|1063.31|1060.91|1063.06|1060.66|1072.04|1069.64|1062.32|1059.92|0
1663184100000|2022-09-14 19:35:00|1063.56|1061.16|1061.57|1059.17|1066.31|1063.91|1060.57|1058.17|0
1663184400000|2022-09-14 19:40:00|1062.32|1059.92|1054.59|1052.19|1063.81|1061.41|1052.84|1050.44|0
1663184700000|2022-09-14 19:45:00|1054.84|1052.44|1051.59|1049.19|1056.58|1054.18|1050.35|1047.95|0
1663185000000|2022-09-14 19:50:00|1050.6|1048.2|1040.37|1037.97|1050.85|1048.45|1039.62|1037.22|0
1663185300000|2022-09-14 19:55:00|1040.12|1037.72|1037.38|1034.98|1044.36|1041.96|1033.64|1031.24|0
1663185600000|2022-09-14 20:00:00|1038.62|1036.22|1034.64|1032.24|1038.62|1036.22|1033.89|1031.49|0
1663185900000|2022-09-14 20:05:00|1034.88|1032.48|1037.88|1035.48|1038.37|1035.97|1033.89|1031.49|0
1663186200000|2022-09-14 20:10:00|1038.12|1035.72|1036.76|1034.36|1038.37|1035.97|1036.13|1033.73|0
1663186500000|2022-09-14 20:15:00|1036.83|1034.03|1034.59|1031.79|1036.83|1034.03|1034.34|1031.54|0
1663186800000|2022-09-14 20:20:00|1034.34|1031.54|1030.35|1027.55|1034.34|1031.54|1029.35|1026.55|0
1663187100000|2022-09-14 20:25:00|1030.6|1027.8|1029.6|1026.8|1030.85|1028.05|1029.35|1026.55|0
1663187400000|2022-09-14 20:30:00|1029.35|1026.55|1029.1|1026.3|1029.6|1026.8|1028.11|1025.31|0
1663187700000|2022-09-14 20:35:00|1029.6|1026.8|1027.86|1025.06|1030.1|1027.3|1027.74|1024.94|0
1663188000000|2022-09-14 20:40:00|1027.99|1025.19|1028.61|1025.81|1028.98|1026.18|1027.86|1025.06|0
1663188300000|2022-09-14 20:45:00|1028.85|1026.05|1026.83|1024.03|1029.1|1026.3|1026.83|1024.03|0
1663188600000|2022-09-14 20:50:00|1027.32|1024.52|1027.57|1024.77|1028.07|1025.27|1026.83|1024.03|0
1663188900000|2022-09-14 20:55:00|1027.7|1024.9|1028.38|1025.58|1028.45|1025.65|1027.07|1024.27|0
1663189200000|2022-09-14 21:00:00|1028.36|1025.56|1027.99|1025.19|1028.47|1025.67|1027.92|1025.12|0
1663189500000|2022-09-14 21:05:00|1028.03|1025.23|1027.74|1024.94|1028.17|1025.37|1027.74|1024.94|0
1663189800000|2022-09-14 21:10:00|1027.88|1025.08|1027.63|1024.83|1027.92|1025.12|1027.37|1024.57|0
1663190100000|2022-09-14 21:15:00|1027.56|1024.76|1027.56|1024.76|1027.92|1025.12|1027.12|1024.32|0
1663190400000|2022-09-14 21:20:00|1027.59|1024.79|1027.16|1024.36|1027.59|1024.79|1027.16|1024.36|0
1663190700000|2022-09-14 21:25:00|1027.19|1024.39|1027.19|1024.39|1027.23|1024.43|1027.19|1024.39|0
1663191000000|2022-09-14 21:30:00|1027.16|1024.36|1027.16|1024.36|1027.26|1024.46|1026.79|1023.99|0
1663191300000|2022-09-14 21:35:00|1027.12|1024.32|1027.3|1024.5|1027.59|1024.79|1027.08|1024.28|0
1663191600000|2022-09-14 21:40:00|1027.26|1024.46|1027.26|1024.46|1027.3|1024.5|1027.19|1024.39|0
1663191900000|2022-09-14 21:45:00|1027.34|1024.54|1027.63|1024.83|1027.63|1024.83|1027.26|1024.46|0
1663192200000|2022-09-14 21:50:00|1027.56|1024.76|1027.56|1024.76|1027.67|1024.87|1027.23|1024.43|0
1663192500000|2022-09-14 21:55:00|1027.63|1024.83|1027.37|1024.57|1027.63|1024.83|1026.86|1024.06|0
1663192800000|2022-09-14 22:00:00|1030.19|1027.39|1031.06|1028.26|1032.06|1029.26|1029.7|1026.9|0
1663193100000|2022-09-14 22:05:00|1031.19|1028.39|1030.06|1027.26|1031.81|1029.01|1029.81|1027.01|0
1663193400000|2022-09-14 22:10:00|1029.81|1027.01|1030.56|1027.76|1030.56|1027.76|1029.81|1027.01|0
1663193700000|2022-09-14 22:15:00|1030.06|1027.26|1028.32|1025.52|1030.06|1027.26|1028.32|1025.52|0
1663194000000|2022-09-14 22:20:00|1028.07|1025.27|1030.56|1027.76|1031.06|1028.26|1027.07|1024.27|0
1663194300000|2022-09-14 22:25:00|1030.31|1027.51|1029.81|1027.01|1030.44|1027.64|1029.57|1026.77|0
1663194600000|2022-09-14 22:30:00|1030.06|1027.26|1029.32|1026.52|1030.81|1028.01|1028.82|1026.02|0
1663194900000|2022-09-14 22:35:00|1029.2|1026.4|1028.32|1025.52|1030.56|1027.76|1028.07|1025.27|0
1663195200000|2022-09-14 22:40:00|1028.45|1025.65|1025.58|1022.78|1028.95|1026.15|1025.58|1022.78|0
1663195500000|2022-09-14 22:45:00|1024.83|1022.03|1025.33|1022.53|1025.58|1022.78|1024.83|1022.03|0
1663195800000|2022-09-14 22:50:00|1025.83|1023.03|1027.57|1024.77|1027.57|1024.77|1025.83|1023.03|0
1663196100000|2022-09-14 22:55:00|1027.82|1025.02|1027.07|1024.27|1028.07|1025.27|1027.07|1024.27|0
1663196400000|2022-09-14 23:00:00|1027.2|1024.4|1028.32|1025.52|1028.57|1025.77|1027.2|1024.4|0
1663196700000|2022-09-14 23:05:00|1028.45|1025.65|1029.81|1027.01|1030.56|1027.76|1028.32|1025.52|0
1663197000000|2022-09-14 23:10:00|1030.06|1027.26|1029.07|1026.27|1030.31|1027.51|1029.07|1026.27|0
1663197300000|2022-09-14 23:15:00|1029.81|1027.01|1029.56|1026.76|1030.56|1027.76|1029.56|1026.76|0
1663197600000|2022-09-14 23:20:00|1029.81|1027.01|1029.81|1027.01|1030.06|1027.26|1029.32|1026.52|0
1663197900000|2022-09-14 23:25:00|1030.06|1027.26|1031.81|1029.01|1032.31|1029.51|1030.06|1027.26|0
1663198200000|2022-09-14 23:30:00|1032.06|1029.26|1030.81|1028.01|1032.06|1029.26|1029.07|1026.27|0
1663198500000|2022-09-14 23:35:00|1030.94|1028.14|1031.06|1028.26|1031.56|1028.76|1030.44|1027.64|0
1663198800000|2022-09-14 23:40:00|1031.44|1028.64|1030.81|1028.01|1031.44|1028.64|1030.56|1027.76|0
1663199100000|2022-09-14 23:45:00|1030.56|1027.76|1032.8|1030|1032.8|1030|1030.31|1027.51|0
1663199400000|2022-09-14 23:50:00|1032.93|1030.13|1031.31|1028.51|1033.05|1030.25|1030.31|1027.51|0
1663199700000|2022-09-14 23:55:00|1031.44|1028.64|1030.81|1028.01|1031.94|1029.14|1029.56|1026.76|0
1663200000000|2022-09-15 00:00:00|1031.06|1028.26|1033.3|1030.5|1034.68|1031.88|1030.81|1028.01|0
1663200300000|2022-09-15 00:05:00|1033.05|1030.25|1033.05|1030.25|1033.93|1031.13|1032.31|1029.51|0
1663200600000|2022-09-15 00:10:00|1033.3|1030.5|1033.05|1030.25|1033.55|1030.75|1032.31|1029.51|0
1663200900000|2022-09-15 00:15:00|1033.3|1030.5|1032.8|1030|1034.8|1032|1031.06|1028.26|0
1663201200000|2022-09-15 00:20:00|1033.05|1030.25|1032.8|1030|1033.8|1031|1032.8|1030|0
1663201500000|2022-09-15 00:25:00|1033.3|1030.5|1033.18|1030.38|1034.8|1032|1032.56|1029.76|0
1663201800000|2022-09-15 00:30:00|1033.3|1030.5|1033.8|1031|1035.3|1032.5|1033.05|1030.25|0
1663202100000|2022-09-15 00:35:00|1033.93|1031.13|1033.05|1030.25|1034.3|1031.5|1032.68|1029.88|0
1663202400000|2022-09-15 00:40:00|1032.93|1030.13|1031.94|1029.14|1033.3|1030.5|1031.81|1029.01|0
1663202700000|2022-09-15 00:45:00|1032.06|1029.26|1032.31|1029.51|1032.8|1030|1031.56|1028.76|0
1663203000000|2022-09-15 00:50:00|1032.55|1029.75|1031.06|1028.26|1033.3|1030.5|1031.06|1028.26|0
1663203300000|2022-09-15 00:55:00|1030.81|1028.01|1031.06|1028.26|1031.56|1028.76|1030.31|1027.51|0
1663203600000|2022-09-15 01:00:00|1031.31|1028.51|1033.8|1031|1034.3|1031.5|1031.31|1028.51|0
1663203900000|2022-09-15 01:05:00|1034.05|1031.25|1034.3|1031.5|1036.29|1033.49|1033.55|1030.75|0
1663204200000|2022-09-15 01:10:00|1034.18|1031.38|1033.05|1030.25|1034.18|1031.38|1032.06|1029.26|0
1663204500000|2022-09-15 01:15:00|1033.3|1030.5|1035.3|1032.5|1035.8|1033|1032.19|1029.39|0
1663204800000|2022-09-15 01:20:00|1035.05|1032.25|1036.79|1033.99|1037.79|1034.99|1034.8|1032|0
1663205100000|2022-09-15 01:25:00|1036.54|1033.74|1034.43|1031.63|1037.04|1034.24|1034.3|1031.5|0
1663205400000|2022-09-15 01:30:00|1034.55|1031.75|1031.56|1028.76|1034.8|1032|1030.31|1027.51|0
1663205700000|2022-09-15 01:35:00|1031.31|1028.51|1032.31|1029.51|1033.8|1031|1031.06|1028.26|0
1663206000000|2022-09-15 01:40:00|1032.06|1029.26|1031.56|1028.76|1032.06|1029.26|1030.56|1027.76|0
1663206300000|2022-09-15 01:45:00|1031.44|1028.64|1030.31|1027.51|1031.81|1029.01|1030.31|1027.51|0
1663206600000|2022-09-15 01:50:00|1030.56|1027.76|1028.07|1025.27|1031.06|1028.26|1027.82|1025.02|0
1663206900000|2022-09-15 01:55:00|1027.95|1025.15|1025.33|1022.53|1028.82|1026.02|1025.08|1022.28|0
1663207200000|2022-09-15 02:00:00|1025.58|1022.78|1026.2|1023.4|1026.45|1023.65|1024.83|1022.03|0
1663207500000|2022-09-15 02:05:00|1026.32|1023.52|1026.32|1023.52|1027.57|1024.77|1025.82|1023.02|0
1663207800000|2022-09-15 02:10:00|1026.57|1023.77|1027.57|1024.77|1027.57|1024.77|1026.07|1023.27|0
1663208100000|2022-09-15 02:15:00|1027.45|1024.65|1028.32|1025.52|1029.06|1026.26|1027.32|1024.52|0
1663208400000|2022-09-15 02:20:00|1028.57|1025.77|1028.32|1025.52|1028.82|1026.02|1028.07|1025.27|0
1663208700000|2022-09-15 02:25:00|1028.57|1025.77|1027.57|1024.77|1029.56|1026.76|1027.32|1024.52|0
1663209000000|2022-09-15 02:30:00|1027.82|1025.02|1028.57|1025.77|1028.57|1025.77|1026.95|1024.15|0
1663209300000|2022-09-15 02:35:00|1028.81|1026.01|1030.56|1027.76|1030.56|1027.76|1028.32|1025.52|0
1663209600000|2022-09-15 02:40:00|1030.81|1028.01|1029.56|1026.76|1030.81|1028.01|1029.06|1026.26|0
1663209900000|2022-09-15 02:45:00|1029.81|1027.01|1030.56|1027.76|1030.81|1028.01|1029.31|1026.51|0
1663210200000|2022-09-15 02:50:00|1030.31|1027.51|1030.81|1028.01|1030.81|1028.01|1029.06|1026.26|0
1663210500000|2022-09-15 02:55:00|1031.06|1028.26|1029.56|1026.76|1031.31|1028.51|1029.31|1026.51|0
1663210800000|2022-09-15 03:00:00|1029.31|1026.51|1031.06|1028.26|1031.06|1028.26|1029.31|1026.51|0
1663211100000|2022-09-15 03:05:00|1030.81|1028.01|1029.31|1026.51|1030.81|1028.01|1029.31|1026.51|0
1663211400000|2022-09-15 03:10:00|1029.19|1026.39|1029.06|1026.26|1029.56|1026.76|1028.32|1025.52|0
1663211700000|2022-09-15 03:15:00|1029.31|1026.51|1029.31|1026.51|1030.06|1027.26|1029.06|1026.26|0
1663212000000|2022-09-15 03:20:00|1029.06|1026.26|1027.82|1025.02|1029.31|1026.51|1027.82|1025.02|0
1663212300000|2022-09-15 03:25:00|1027.57|1024.77|1028.81|1026.01|1029.06|1026.26|1027.32|1024.52|0
1663212600000|2022-09-15 03:30:00|1029.06|1026.26|1030.06|1027.26|1030.06|1027.26|1028.57|1025.77|0
1663212900000|2022-09-15 03:35:00|1030.19|1027.39|1030.81|1028.01|1030.81|1028.01|1030.19|1027.39|0
1663213200000|2022-09-15 03:40:00|1030.56|1027.76|1031.31|1028.51|1031.31|1028.51|1030.31|1027.51|0
1663213500000|2022-09-15 03:45:00|1031.56|1028.76|1030.81|1028.01|1031.56|1028.76|1030.56|1027.76|0
1663213800000|2022-09-15 03:50:00|1031.06|1028.26|1032.3|1029.5|1033.3|1030.5|1030.81|1028.01|0
1663214100000|2022-09-15 03:55:00|1032.55|1029.75|1032.8|1030|1033.55|1030.75|1032.55|1029.75|0
1663214400000|2022-09-15 04:00:00|1033.05|1030.25|1033.55|1030.75|1033.8|1031|1032.3|1029.5|0
1663214700000|2022-09-15 04:05:00|1033.3|1030.5|1034.05|1031.25|1034.3|1031.5|1033.05|1030.25|0
1663215000000|2022-09-15 04:10:00|1033.93|1031.13|1033.3|1030.5|1034.3|1031.5|1033.05|1030.25|0
1663215300000|2022-09-15 04:15:00|1033.05|1030.25|1032.3|1029.5|1033.05|1030.25|1031.8|1029|0
1663215600000|2022-09-15 04:20:00|1032.43|1029.63|1034.18|1031.38|1034.3|1031.5|1032.43|1029.63|0
1663215900000|2022-09-15 04:25:00|1034.05|1031.25|1034.3|1031.5|1034.3|1031.5|1033.3|1030.5|0
1663216200000|2022-09-15 04:30:00|1034.05|1031.25|1035.05|1032.25|1036.04|1033.24|1033.8|1031|0
1663216500000|2022-09-15 04:35:00|1034.8|1032|1035.29|1032.49|1035.54|1032.74|1033.55|1030.75|0
1663216800000|2022-09-15 04:40:00|1035.05|1032.25|1034.05|1031.25|1035.29|1032.49|1033.55|1030.75|0
1663217100000|2022-09-15 04:45:00|1034.18|1031.38|1034.05|1031.25|1034.18|1031.38|1033.3|1030.5|0
1663217400000|2022-09-15 04:50:00|1033.8|1031|1033.05|1030.25|1033.8|1031|1032.55|1029.75|0
1663217700000|2022-09-15 04:55:00|1033.3|1030.5|1034.3|1031.5|1034.55|1031.75|1033.3|1030.5|0
1663218000000|2022-09-15 05:00:00|1034.05|1031.25|1034.93|1032.13|1035.42|1032.62|1033.8|1031|0
1663218300000|2022-09-15 05:05:00|1035.04|1032.24|1035.04|1032.24|1036.29|1033.49|1034.68|1031.88|0
1663218600000|2022-09-15 05:10:00|1035.29|1032.49|1036.04|1033.24|1036.29|1033.49|1034.8|1032|0
1663218900000|2022-09-15 05:15:00|1036.17|1033.37|1035.54|1032.74|1037.29|1034.49|1035.54|1032.74|0
1663219200000|2022-09-15 05:20:00|1035.29|1032.49|1034.05|1031.25|1035.29|1032.49|1034.05|1031.25|0
1663219500000|2022-09-15 05:25:00|1034.3|1031.5|1036.04|1033.24|1036.29|1033.49|1034.05|1031.25|0
1663219800000|2022-09-15 05:30:00|1035.92|1033.12|1036.29|1033.49|1036.29|1033.49|1033.93|1031.13|0
1663220100000|2022-09-15 05:35:00|1036.42|1033.62|1036.79|1033.99|1037.79|1034.99|1036.04|1033.24|0
1663220400000|2022-09-15 05:40:00|1037.04|1034.24|1038.04|1035.24|1038.53|1035.73|1036.29|1033.49|0
1663220700000|2022-09-15 05:45:00|1037.92|1035.12|1035.79|1032.99|1038.04|1035.24|1035.79|1032.99|0
1663221000000|2022-09-15 05:50:00|1035.54|1032.74|1036.79|1033.99|1036.92|1034.12|1035.29|1032.49|0
1663221300000|2022-09-15 05:55:00|1036.54|1033.74|1036.54|1033.74|1038.04|1035.24|1036.29|1033.49|0
1663221600000|2022-09-15 06:00:00|1037.04|1034.24|1034.43|1031.63|1038.78|1035.98|1033.8|1031|0
1663221900000|2022-09-15 06:05:00|1034.05|1031.25|1034.79|1031.99|1036.29|1033.49|1033.55|1030.75|0
1663222200000|2022-09-15 06:10:00|1035.04|1032.24|1034.3|1031.5|1036.04|1033.24|1034.18|1031.38|0
1663222500000|2022-09-15 06:15:00|1034.05|1031.25|1035.54|1032.74|1036.29|1033.49|1034.05|1031.25|0
1663222800000|2022-09-15 06:20:00|1035.42|1032.62|1035.29|1032.49|1036.29|1033.49|1034.79|1031.99|0
1663223100000|2022-09-15 06:25:00|1035.04|1032.24|1032.55|1029.75|1035.29|1032.49|1032.3|1029.5|0
1663223400000|2022-09-15 06:30:00|1032.3|1029.5|1035.54|1032.74|1035.67|1032.87|1032.3|1029.5|0
1663223700000|2022-09-15 06:35:00|1035.79|1032.99|1037.17|1034.37|1037.54|1034.74|1035.04|1032.24|0
1663224000000|2022-09-15 06:40:00|1037.04|1034.24|1035.04|1032.24|1037.79|1034.99|1034.92|1032.12|0
1663224300000|2022-09-15 06:45:00|1034.92|1032.12|1034.3|1031.5|1035.04|1032.24|1033.55|1030.75|0
1663224600000|2022-09-15 06:50:00|1034.43|1031.63|1034.3|1031.5|1035.29|1032.49|1034.05|1031.25|0
1663224900000|2022-09-15 06:55:00|1034.55|1031.75|1035.54|1032.74|1036.04|1033.24|1034.3|1031.5|0
1663225200000|2022-09-15 07:00:00|1036.04|1033.24|1033.43|1030.63|1037.29|1034.49|1033.05|1030.25|0
1663225500000|2022-09-15 07:05:00|1033.35|1030.95|1030.36|1027.96|1033.35|1030.95|1029.86|1027.46|0
1663225800000|2022-09-15 07:10:00|1029.86|1027.46|1032.35|1029.95|1032.6|1030.2|1029.86|1027.46|0
1663226100000|2022-09-15 07:15:00|1032.1|1029.7|1030.11|1027.71|1032.35|1029.95|1029.86|1027.46|0
1663226400000|2022-09-15 07:20:00|1029.86|1027.46|1029.11|1026.71|1030.61|1028.21|1028.61|1026.21|0
1663226700000|2022-09-15 07:25:00|1029.36|1026.96|1028.86|1026.46|1029.36|1026.96|1027.12|1024.72|0
1663227000000|2022-09-15 07:30:00|1029.11|1026.71|1029.11|1026.71|1030.61|1028.21|1028.36|1025.96|0
1663227300000|2022-09-15 07:35:00|1029.61|1027.21|1030.85|1028.45|1032.35|1029.95|1029.36|1026.96|0
1663227600000|2022-09-15 07:40:00|1030.61|1028.21|1032.1|1029.7|1032.1|1029.7|1030.11|1027.71|0
1663227900000|2022-09-15 07:45:00|1031.73|1029.33|1027.61|1025.21|1031.73|1029.33|1027.12|1024.72|0
1663228200000|2022-09-15 07:50:00|1027.86|1025.46|1027|1024.6|1028.86|1026.46|1025.87|1023.47|0
1663228500000|2022-09-15 07:55:00|1027.12|1024.72|1027.37|1024.97|1028.86|1026.46|1026.25|1023.85|0
1663228800000|2022-09-15 08:00:00|1027.61|1025.21|1029.11|1026.71|1029.11|1026.71|1024.62|1022.22|0
1663229100000|2022-09-15 08:05:00|1028.61|1026.21|1029.24|1026.84|1030.11|1027.71|1027.12|1024.72|0
1663229400000|2022-09-15 08:10:00|1029.36|1026.96|1032.6|1030.2|1032.98|1030.58|1029.36|1026.96|0
1663229700000|2022-09-15 08:15:00|1032.85|1030.45|1034.72|1032.32|1035.09|1032.69|1032.85|1030.45|0
1663230000000|2022-09-15 08:20:00|1034.84|1032.44|1033.73|1031.33|1035.59|1033.19|1032.85|1030.45|0
1663230300000|2022-09-15 08:25:00|1033.85|1031.45|1034.34|1031.94|1035.09|1032.69|1033.6|1031.2|0
1663230600000|2022-09-15 08:30:00|1034.59|1032.19|1033.6|1031.2|1035.59|1033.19|1033.35|1030.95|0
1663230900000|2022-09-15 08:35:00|1033.85|1031.45|1033.85|1031.45|1035.22|1032.82|1033.23|1030.83|0
1663231200000|2022-09-15 08:40:00|1033.98|1031.58|1035.84|1033.44|1036.22|1033.82|1033.35|1030.95|0
1663231500000|2022-09-15 08:45:00|1036.34|1033.94|1037.09|1034.69|1037.58|1035.18|1036.34|1033.94|0
1663231800000|2022-09-15 08:50:00|1037.34|1034.94|1035.09|1032.69|1037.58|1035.18|1034.72|1032.32|0
1663232100000|2022-09-15 08:55:00|1035.34|1032.94|1033.35|1030.95|1035.84|1033.44|1033.1|1030.7|0
1663232400000|2022-09-15 09:00:00|1033.1|1030.7|1032.85|1030.45|1036.59|1034.19|1032.6|1030.2|0
1663232700000|2022-09-15 09:05:00|1033.35|1030.95|1032.1|1029.7|1034.09|1031.69|1031.35|1028.95|0
1663233000000|2022-09-15 09:10:00|1032.35|1029.95|1033.1|1030.7|1033.6|1031.2|1031.35|1028.95|0
1663233300000|2022-09-15 09:15:00|1033.35|1030.95|1032.6|1030.2|1034.34|1031.94|1032.1|1029.7|0
1663233600000|2022-09-15 09:20:00|1032.35|1029.95|1032.1|1029.7|1033.35|1030.95|1032.1|1029.7|0
1663233900000|2022-09-15 09:25:00|1032.35|1029.95|1032.85|1030.45|1033.35|1030.95|1032.35|1029.95|0
1663234200000|2022-09-15 09:30:00|1033.1|1030.7|1028.86|1026.46|1033.1|1030.7|1028.86|1026.46|0
1663234500000|2022-09-15 09:35:00|1029.11|1026.71|1028.36|1025.96|1029.86|1027.46|1028.36|1025.96|0
1663234800000|2022-09-15 09:40:00|1028.11|1025.71|1028.24|1025.84|1028.86|1026.46|1027.74|1025.34|0
1663235100000|2022-09-15 09:45:00|1028.36|1025.96|1028.36|1025.96|1028.61|1026.21|1027.61|1025.21|0
1663235400000|2022-09-15 09:50:00|1028.11|1025.71|1030.35|1027.95|1030.35|1027.95|1027.61|1025.21|0
1663235700000|2022-09-15 09:55:00|1030.11|1027.71|1030.35|1027.95|1030.85|1028.45|1029.36|1026.96|0
1663236000000|2022-09-15 10:00:00|1030.48|1028.08|1030.85|1028.45|1030.85|1028.45|1028.61|1026.21|0
1663236300000|2022-09-15 10:05:00|1030.6|1028.2|1030.11|1027.71|1031.1|1028.7|1029.11|1026.71|0
1663236600000|2022-09-15 10:10:00|1029.99|1027.59|1029.86|1027.46|1030.11|1027.71|1028.61|1026.21|0
1663236900000|2022-09-15 10:15:00|1030.11|1027.71|1029.61|1027.21|1030.11|1027.71|1029.11|1026.71|0
1663237200000|2022-09-15 10:20:00|1029.86|1027.46|1031.85|1029.45|1032.1|1029.7|1029.61|1027.21|0
1663237500000|2022-09-15 10:25:00|1031.73|1029.33|1033.1|1030.7|1033.48|1031.08|1031.35|1028.95|0
1663237800000|2022-09-15 10:30:00|1033.35|1030.95|1038.08|1035.68|1038.58|1036.18|1033.1|1030.7|0
1663238100000|2022-09-15 10:35:00|1038.21|1035.81|1043.32|1040.92|1045.06|1042.66|1038.21|1035.81|0
1663238400000|2022-09-15 10:40:00|1043.07|1040.67|1047.06|1044.66|1049.8|1047.4|1043.07|1040.67|0
1663238700000|2022-09-15 10:45:00|1047.31|1044.91|1045.06|1042.66|1047.44|1045.04|1044.07|1041.67|0
1663239000000|2022-09-15 10:50:00|1045.31|1042.91|1043.57|1041.17|1045.56|1043.16|1043.07|1040.67|0
1663239300000|2022-09-15 10:55:00|1043.45|1041.05|1043.57|1041.17|1045.56|1043.16|1043.07|1040.67|0
1663239600000|2022-09-15 11:00:00|1043.45|1041.05|1044.81|1042.41|1045.06|1042.66|1041.82|1039.42|0
1663239900000|2022-09-15 11:05:00|1044.56|1042.16|1044.07|1041.67|1044.81|1042.41|1042.57|1040.17|0
1663240200000|2022-09-15 11:10:00|1043.82|1041.42|1040.33|1037.93|1044.32|1041.92|1040.33|1037.93|0
1663240500000|2022-09-15 11:15:00|1040.08|1037.68|1038.58|1036.18|1040.82|1038.42|1038.58|1036.18|0
1663240800000|2022-09-15 11:20:00|1038.33|1035.93|1036.34|1033.94|1039.08|1036.68|1035.84|1033.44|0
1663241100000|2022-09-15 11:25:00|1036.59|1034.19|1034.59|1032.19|1037.33|1034.93|1034.59|1032.19|0
1663241400000|2022-09-15 11:30:00|1034.84|1032.44|1037.08|1034.68|1038.08|1035.68|1034.84|1032.44|0
1663241700000|2022-09-15 11:35:00|1036.84|1034.44|1038.46|1036.06|1038.58|1036.18|1036.59|1034.19|0
1663242000000|2022-09-15 11:40:00|1038.58|1036.18|1039.83|1037.43|1041.57|1039.17|1038.58|1036.18|0
1663242300000|2022-09-15 11:45:00|1040.08|1037.68|1039.83|1037.43|1041.07|1038.67|1039.08|1036.68|0
1663242600000|2022-09-15 11:50:00|1039.58|1037.18|1044.07|1041.67|1044.07|1041.67|1039.58|1037.18|0
1663242900000|2022-09-15 11:55:00|1044.31|1041.91|1042.95|1040.55|1045.31|1042.91|1042.32|1039.92|0
1663243200000|2022-09-15 12:00:00|1043.07|1040.67|1046.56|1044.16|1046.56|1044.16|1042.82|1040.42|0
1663243500000|2022-09-15 12:05:00|1046.81|1044.41|1048.06|1045.66|1048.3|1045.9|1045.31|1042.91|0
1663243800000|2022-09-15 12:10:00|1047.81|1045.41|1044.07|1041.67|1047.94|1045.54|1043.57|1041.17|0
1663244100000|2022-09-15 12:15:00|1043.82|1041.42|1046.44|1044.04|1046.44|1044.04|1043.32|1040.92|0
1663244400000|2022-09-15 12:20:00|1047.06|1044.66|1049.8|1047.4|1050.8|1048.4|1046.81|1044.41|0
1663244700000|2022-09-15 12:25:00|1049.55|1047.15|1048.31|1045.91|1049.8|1047.4|1046.7|1044.3|0
1663245000000|2022-09-15 12:30:00|1048.2|1045.8|1046.57|1044.17|1049.19|1046.79|1039.59|1037.19|0
1663245300000|2022-09-15 12:35:00|1047.07|1044.67|1040.09|1037.69|1049.31|1046.91|1040.09|1037.69|0
1663245600000|2022-09-15 12:40:00|1039.84|1037.44|1040.09|1037.69|1043.08|1040.68|1039.09|1036.69|0
1663245900000|2022-09-15 12:45:00|1039.59|1037.19|1038.1|1035.7|1041.83|1039.43|1037.85|1035.45|0
1663246200000|2022-09-15 12:50:00|1037.85|1035.45|1038.59|1036.19|1041.09|1038.69|1036.1|1033.7|0
1663246500000|2022-09-15 12:55:00|1038.84|1036.44|1042.58|1040.18|1042.58|1040.18|1038.34|1035.94|0
1663246800000|2022-09-15 13:00:00|1042.33|1039.93|1042.58|1040.18|1043.58|1041.18|1041.34|1038.94|0
1663247100000|2022-09-15 13:05:00|1042.71|1040.31|1046.07|1043.67|1046.95|1044.55|1041.59|1039.19|0
1663247400000|2022-09-15 13:10:00|1045.82|1043.42|1046.82|1044.42|1048.57|1046.17|1045.57|1043.17|0
1663247700000|2022-09-15 13:15:00|1046.57|1044.17|1052.56|1050.16|1052.56|1050.16|1043.83|1041.43|0
1663248000000|2022-09-15 13:20:00|1052.31|1049.91|1053.8|1051.4|1054.8|1052.4|1050.56|1048.16|0
1663248300000|2022-09-15 13:25:00|1054.05|1051.65|1054.55|1052.15|1056.05|1053.65|1052.06|1049.66|0
1663248600000|2022-09-15 13:30:00|1053.43|1051.03|1051.81|1049.41|1057.54|1055.14|1051.06|1048.66|0
1663248900000|2022-09-15 13:35:00|1052.81|1050.41|1056.8|1054.4|1060.79|1058.39|1050.81|1048.41|0
1663249200000|2022-09-15 13:40:00|1057.04|1054.64|1046.82|1044.42|1057.04|1054.64|1044.82|1042.42|0
1663249500000|2022-09-15 13:45:00|1046.57|1044.17|1038.34|1035.94|1048.56|1046.16|1038.34|1035.94|0
1663249800000|2022-09-15 13:50:00|1036.1|1033.7|1032.82|1030.42|1037.84|1035.44|1030.61|1028.21|0
1663250100000|2022-09-15 13:55:00|1034.31|1031.91|1032.07|1029.67|1036.06|1033.66|1031.32|1028.92|0
1663250400000|2022-09-15 14:00:00|1031.57|1029.17|1032.57|1030.17|1035.06|1032.66|1024.34|1021.94|0
1663250700000|2022-09-15 14:05:00|1032.82|1030.42|1034.81|1032.41|1035.31|1032.91|1029.33|1026.93|0
1663251000000|2022-09-15 14:10:00|1034.06|1031.66|1032.57|1030.17|1036.31|1033.91|1030.82|1028.42|0
1663251300000|2022-09-15 14:15:00|1032.82|1030.42|1031.57|1029.17|1033.82|1031.42|1027.08|1024.68|0
1663251600000|2022-09-15 14:20:00|1032.32|1029.92|1042.54|1040.14|1046.04|1043.64|1031.82|1029.42|0
1663251900000|2022-09-15 14:25:00|1042.79|1040.39|1054.77|1052.37|1054.77|1052.37|1042.04|1039.64|0
1663252200000|2022-09-15 14:30:00|1055.02|1052.62|1054.78|1052.38|1058.02|1055.62|1050.28|1047.88|0
1663252500000|2022-09-15 14:35:00|1055.03|1052.63|1049.67|1047.27|1055.28|1052.88|1047.54|1045.14|0
1663252800000|2022-09-15 14:40:00|1050.04|1047.64|1049.54|1047.14|1053.78|1051.38|1048.29|1045.89|0
1663253100000|2022-09-15 14:45:00|1049.04|1046.64|1056.77|1054.37|1056.77|1054.37|1047.79|1045.39|0
1663253400000|2022-09-15 14:50:00|1057.27|1054.87|1066.75|1064.35|1069.5|1067.1|1057.27|1054.87|0
1663253700000|2022-09-15 14:55:00|1067.25|1064.85|1070.24|1067.84|1072.49|1070.09|1066.25|1063.85|0
1663254000000|2022-09-15 15:00:00|1070.99|1068.59|1065.51|1063.11|1074.24|1071.84|1065.51|1063.11|0
1663254300000|2022-09-15 15:05:00|1066.01|1063.61|1070.5|1068.1|1070.5|1068.1|1065.02|1062.62|0
1663254600000|2022-09-15 15:10:00|1071.5|1069.1|1075.99|1073.59|1077.74|1075.34|1071.25|1068.85|0
1663254900000|2022-09-15 15:15:00|1076.24|1073.84|1068.01|1065.61|1077.74|1075.34|1067.51|1065.11|0
1663255200000|2022-09-15 15:20:00|1068.64|1066.24|1060.77|1058.37|1069.76|1067.36|1058.78|1056.38|0
1663255500000|2022-09-15 15:25:00|1061.02|1058.62|1061.54|1059.14|1063.28|1060.88|1059.03|1056.63|0
1663255800000|2022-09-15 15:30:00|1061.42|1059.02|1062.54|1060.14|1063.28|1060.88|1059.04|1056.64|0
1663256100000|2022-09-15 15:35:00|1063.29|1060.89|1063.79|1061.39|1066.53|1064.13|1058.8|1056.4|0
1663256400000|2022-09-15 15:40:00|1064.04|1061.64|1064.54|1062.14|1065.29|1062.89|1061.3|1058.9|0
1663256700000|2022-09-15 15:45:00|1064.29|1061.89|1066.78|1064.38|1067.28|1064.88|1061.79|1059.39|0
1663257000000|2022-09-15 15:50:00|1067.03|1064.63|1074.77|1072.37|1074.77|1072.37|1067.03|1064.63|0
1663257300000|2022-09-15 15:55:00|1074.27|1071.87|1074.27|1071.87|1080.25|1077.85|1073.52|1071.12|0
1663257600000|2022-09-15 16:00:00|1074.77|1072.37|1073.02|1070.62|1076.01|1073.61|1070.52|1068.12|0
1663257900000|2022-09-15 16:05:00|1073.27|1070.87|1078.26|1075.86|1079.01|1076.61|1073.27|1070.87|0
1663258200000|2022-09-15 16:10:00|1078.76|1076.36|1080.52|1078.12|1081.51|1079.11|1076.77|1074.37|0
1663258500000|2022-09-15 16:15:00|1080.77|1078.37|1073.78|1071.38|1080.77|1078.37|1073.78|1071.38|0
1663258800000|2022-09-15 16:20:00|1074.53|1072.13|1076.03|1073.63|1078.77|1076.37|1073.78|1071.38|0
1663259100000|2022-09-15 16:25:00|1076.16|1073.76|1077.77|1075.37|1078.77|1076.37|1073.03|1070.63|0
1663259400000|2022-09-15 16:30:00|1078.02|1075.62|1070.29|1067.89|1078.27|1075.87|1070.04|1067.64|0
1663259700000|2022-09-15 16:35:00|1070.54|1068.14|1068.79|1066.39|1071.29|1068.89|1067.55|1065.15|0
1663260000000|2022-09-15 16:40:00|1069.04|1066.64|1066.8|1064.4|1069.04|1066.64|1064.05|1061.65|0
1663260300000|2022-09-15 16:45:00|1066.55|1064.15|1067.03|1064.63|1069.54|1067.14|1066.05|1063.65|0
1663260600000|2022-09-15 16:50:00|1066.78|1064.38|1066.53|1064.13|1067.03|1064.63|1064.54|1062.14|0
1663260900000|2022-09-15 16:55:00|1066.78|1064.38|1062.54|1060.14|1068.78|1066.38|1062.54|1060.14|0
1663261200000|2022-09-15 17:00:00|1062.29|1059.89|1048.83|1046.43|1062.29|1059.89|1044.84|1042.44|0
1663261500000|2022-09-15 17:05:00|1048.58|1046.18|1046.55|1044.15|1049.29|1046.89|1044.55|1042.15|0
1663261800000|2022-09-15 17:10:00|1046.3|1043.9|1047.05|1044.65|1049.29|1046.89|1045.8|1043.4|0
1663262100000|2022-09-15 17:15:00|1046.8|1044.4|1042.81|1040.41|1047.8|1045.4|1041.06|1038.66|0
1663262400000|2022-09-15 17:20:00|1043.31|1040.91|1042.56|1040.16|1045.05|1042.65|1040.81|1038.41|0
1663262700000|2022-09-15 17:25:00|1042.81|1040.41|1042.81|1040.41|1043.81|1041.41|1038.57|1036.17|0
1663263000000|2022-09-15 17:30:00|1043.06|1040.66|1044.55|1042.15|1046.3|1043.9|1042.56|1040.16|0
1663263300000|2022-09-15 17:35:00|1045.55|1043.15|1048.79|1046.39|1051.29|1048.89|1044.3|1041.9|0
1663263600000|2022-09-15 17:40:00|1048.54|1046.14|1051.54|1049.14|1051.79|1049.39|1047.8|1045.4|0
1663263900000|2022-09-15 17:45:00|1051.79|1049.39|1054.78|1052.38|1055.78|1053.38|1051.04|1048.64|0
1663264200000|2022-09-15 17:50:00|1055.03|1052.63|1056.28|1053.88|1058.77|1056.37|1054.78|1052.38|0
1663264500000|2022-09-15 17:55:00|1056.03|1053.63|1055.03|1052.63|1057.27|1054.87|1053.78|1051.38|0
1663264800000|2022-09-15 18:00:00|1054.78|1052.38|1067.5|1065.1|1068.25|1065.85|1054.78|1052.38|0
1663265100000|2022-09-15 18:05:00|1067.75|1065.35|1068.75|1066.35|1070.75|1068.35|1065.01|1062.61|0
1663265400000|2022-09-15 18:10:00|1068.5|1066.1|1065.51|1063.11|1069.75|1067.35|1063.01|1060.61|0
1663265700000|2022-09-15 18:15:00|1065.01|1062.61|1063.01|1060.61|1067.5|1065.1|1060.77|1058.37|0
1663266000000|2022-09-15 18:20:00|1063.26|1060.86|1065.51|1063.11|1067.25|1064.85|1063.01|1060.61|0
1663266300000|2022-09-15 18:25:00|1065.76|1063.36|1061.26|1058.86|1067|1064.6|1061.02|1058.62|0
1663266600000|2022-09-15 18:30:00|1061.76|1059.36|1063.51|1061.11|1063.76|1061.36|1057.27|1054.87|0
1663266900000|2022-09-15 18:35:00|1064.01|1061.61|1061.26|1058.86|1066.01|1063.61|1059.02|1056.62|0
1663267200000|2022-09-15 18:40:00|1061.02|1058.62|1063.51|1061.11|1067.25|1064.85|1060.77|1058.37|0
1663267500000|2022-09-15 18:45:00|1064.01|1061.61|1073.99|1071.59|1074.24|1071.84|1063.76|1061.36|0
1663267800000|2022-09-15 18:50:00|1074.49|1072.09|1070.61|1067.49|1076.85|1073.73|1070.61|1067.49|0
1663268100000|2022-09-15 18:55:00|1071.11|1067.99|1074.85|1071.73|1076.1|1072.98|1071.11|1067.99|0
1663268400000|2022-09-15 19:00:00|1074.1|1070.98|1076.6|1073.48|1079.09|1075.97|1073.35|1070.23|0
1663268700000|2022-09-15 19:05:00|1075.6|1072.48|1080.09|1076.97|1080.09|1076.97|1074.85|1071.73|0
1663269000000|2022-09-15 19:10:00|1080.34|1077.22|1087.09|1083.97|1088.82|1085.7|1080.09|1076.97|0
1663269300000|2022-09-15 19:15:00|1086.59|1083.47|1091.35|1088.23|1091.83|1088.71|1085.09|1081.97|0
1663269600000|2022-09-15 19:20:00|1090.6|1087.48|1086.62|1083.5|1093.1|1089.98|1086.62|1083.5|0
1663269900000|2022-09-15 19:25:00|1086.37|1083.25|1093.6|1090.48|1096.35|1093.23|1086.37|1083.25|0
1663270200000|2022-09-15 19:30:00|1093.35|1090.23|1093.1|1089.98|1095.6|1092.48|1088.86|1085.74|0
1663270500000|2022-09-15 19:35:00|1092.6|1089.48|1088.86|1085.74|1093.85|1090.73|1088.61|1085.49|0
1663270800000|2022-09-15 19:40:00|1089.36|1086.24|1087.36|1084.24|1092.6|1089.48|1085.12|1082|0
1663271100000|2022-09-15 19:45:00|1087.86|1084.74|1085.37|1082.25|1088.61|1085.49|1081.13|1078.01|0
1663271400000|2022-09-15 19:50:00|1079.88|1076.76|1082.13|1079.01|1089.86|1086.74|1075.64|1072.52|0
1663271700000|2022-09-15 19:55:00|1081.38|1078.26|1083.12|1080|1083.87|1080.75|1076.89|1073.77|0
1663272000000|2022-09-15 20:00:00|1082.13|1079.01|1076.86|1073.74|1082.13|1079.01|1074.36|1071.24|0
1663272300000|2022-09-15 20:05:00|1076.74|1073.62|1076|1073.6|1076.75|1074.35|1073.26|1070.86|0
1663272600000|2022-09-15 20:10:00|1076.25|1073.85|1078|1075.6|1078.5|1076.1|1075.38|1072.98|0
1663272900000|2022-09-15 20:15:00|1078.2|1075.4|1079.44|1076.64|1079.69|1076.89|1077.45|1074.65|0
1663273200000|2022-09-15 20:20:00|1079.19|1076.39|1078.2|1075.4|1079.69|1076.89|1077.95|1075.15|0
1663273500000|2022-09-15 20:25:00|1078.45|1075.65|1078.45|1075.65|1078.58|1075.78|1077.95|1075.15|0
1663273800000|2022-09-15 20:30:00|1078.7|1075.9|1085.18|1082.38|1085.56|1082.76|1078.2|1075.4|0
1663274100000|2022-09-15 20:35:00|1085.43|1082.63|1089.68|1086.88|1089.68|1086.88|1084.19|1081.39|0
1663274400000|2022-09-15 20:40:00|1089.43|1086.63|1090.67|1087.87|1090.67|1087.87|1088.31|1085.51|0
1663274700000|2022-09-15 20:45:00|1090.42|1087.62|1095.17|1092.37|1095.67|1092.87|1090.17|1087.37|0
1663275000000|2022-09-15 20:50:00|1094.92|1092.12|1094.42|1091.62|1095.67|1092.87|1092.92|1090.12|0
1663275300000|2022-09-15 20:55:00|1094.55|1091.75|1091.2|1088.4|1094.92|1092.12|1091.09|1088.29|0
1663275600000|2022-09-15 21:00:00|1091.29|1088.49|1093.83|1091.03|1093.83|1091.03|1091.1|1088.3|0
1663275900000|2022-09-15 21:05:00|1093.8|1091|1095.91|1093.11|1095.95|1093.15|1093.8|1091|0
1663276200000|2022-09-15 21:10:00|1095.95|1093.15|1096.32|1093.52|1096.49|1093.69|1095.4|1092.6|0
1663276500000|2022-09-15 21:15:00|1096.43|1093.63|1097.44|1094.64|1097.44|1094.64|1096.43|1093.63|0
1663276800000|2022-09-15 21:20:00|1096.82|1094.02|1096.35|1093.55|1097.3|1094.5|1095.99|1093.19|0
1663277100000|2022-09-15 21:25:00|1096.32|1093.52|1095.14|1092.34|1096.32|1093.52|1095.14|1092.34|0
1663277400000|2022-09-15 21:30:00|1095.21|1092.41|1094.88|1092.08|1095.4|1092.6|1094.85|1092.05|0
1663277700000|2022-09-15 21:35:00|1094.55|1091.75|1095.65|1092.85|1095.69|1092.89|1094.44|1091.64|0
1663278000000|2022-09-15 21:40:00|1095.58|1092.78|1096.59|1093.79|1096.66|1093.86|1094.77|1091.97|0
1663278300000|2022-09-15 21:45:00|1096.7|1093.9|1095.65|1092.85|1096.7|1093.9|1095.65|1092.85|0
1663278600000|2022-09-15 21:50:00|1095.54|1092.74|1095.54|1092.74|1095.72|1092.92|1094.81|1092.01|0
1663278900000|2022-09-15 21:55:00|1095.65|1092.85|1096.96|1094.16|1096.96|1094.16|1095.54|1092.74|0
1663279200000|2022-09-15 22:00:00|1098.57|1095.77|1110.42|1107.62|1110.8|1108|1098.57|1095.77|0
1663279500000|2022-09-15 22:05:00|1110.55|1107.75|1107.92|1105.12|1113.79|1110.99|1107.92|1105.12|0
1663279800000|2022-09-15 22:10:00|1107.8|1105|1105.93|1103.13|1109.17|1106.37|1105.93|1103.13|0
1663280100000|2022-09-15 22:15:00|1105.81|1103.01|1107.18|1104.38|1108.05|1105.25|1104.93|1102.13|0
1663280400000|2022-09-15 22:20:00|1107.06|1104.26|1106.93|1104.13|1108.42|1105.62|1105.81|1103.01|0
1663280700000|2022-09-15 22:25:00|1107.06|1104.26|1107.92|1105.12|1107.92|1105.12|1105.18|1102.38|0
1663281000000|2022-09-15 22:30:00|1107.42|1104.62|1105.68|1102.88|1107.42|1104.62|1104.68|1101.88|0
1663281300000|2022-09-15 22:35:00|1105.93|1103.13|1105.43|1102.63|1106.43|1103.63|1104.93|1102.13|0
1663281600000|2022-09-15 22:40:00|1105.18|1102.38|1106.93|1104.13|1106.93|1104.13|1105.18|1102.38|0
1663281900000|2022-09-15 22:45:00|1106.68|1103.88|1107.8|1105|1108.42|1105.62|1106.68|1103.88|0
1663282200000|2022-09-15 22:50:00|1107.67|1104.87|1106.18|1103.38|1108.05|1105.25|1105.43|1102.63|0
1663282500000|2022-09-15 22:55:00|1105.93|1103.13|1103.93|1101.13|1105.93|1103.13|1103.68|1100.88|0
1663282800000|2022-09-15 23:00:00|1104.06|1101.26|1104.93|1102.13|1105.31|1102.51|1103.81|1101.01|0
1663283100000|2022-09-15 23:05:00|1105.18|1102.38|1106.18|1103.38|1106.18|1103.38|1104.18|1101.38|0
1663283400000|2022-09-15 23:10:00|1106.43|1103.63|1107.42|1104.62|1107.42|1104.62|1106.18|1103.38|0
1663283700000|2022-09-15 23:15:00|1107.55|1104.75|1110.42|1107.62|1110.42|1107.62|1107.55|1104.75|0
1663284000000|2022-09-15 23:20:00|1110.55|1107.75|1110.17|1107.37|1110.67|1107.87|1109.17|1106.37|0
1663284300000|2022-09-15 23:25:00|1109.92|1107.12|1110.67|1107.87|1111.67|1108.87|1109.67|1106.87|0
1663284600000|2022-09-15 23:30:00|1110.42|1107.62|1107.92|1105.12|1110.92|1108.12|1107.42|1104.62|0
1663284900000|2022-09-15 23:35:00|1108.05|1105.25|1106.93|1104.13|1108.17|1105.37|1106.93|1104.13|0
1663285200000|2022-09-15 23:40:00|1106.68|1103.88|1107.42|1104.62|1107.42|1104.62|1105.68|1102.88|0
1663285500000|2022-09-15 23:45:00|1106.93|1104.13|1106.93|1104.13|1107.42|1104.62|1106.68|1103.88|0
1663285800000|2022-09-15 23:50:00|1107.05|1104.25|1107.17|1104.37|1108.42|1105.62|1106.93|1104.13|0
1663286100000|2022-09-15 23:55:00|1106.93|1104.13|1107.42|1104.62|1107.67|1104.87|1106.81|1104.01|0
1663286400000|2022-09-16 00:00:00|1106.68|1103.88|1104.68|1101.88|1107.17|1104.37|1104.43|1101.63|0
1663286700000|2022-09-16 00:05:00|1104.93|1102.13|1105.68|1102.88|1106.93|1104.13|1104.93|1102.13|0
1663287000000|2022-09-16 00:10:00|1105.93|1103.13|1107.55|1104.75|1108.42|1105.62|1105.68|1102.88|0
1663287300000|2022-09-16 00:15:00|1108.17|1105.37|1103.68|1100.88|1108.42|1105.62|1103.43|1100.63|0
1663287600000|2022-09-16 00:20:00|1103.43|1100.63|1102.68|1099.88|1104.18|1101.38|1102.43|1099.63|0
1663287900000|2022-09-16 00:25:00|1102.93|1100.13|1103.67|1100.87|1103.67|1100.87|1102.42|1099.62|0
1663288200000|2022-09-16 00:30:00|1103.92|1101.12|1102.42|1099.62|1104.67|1101.87|1102.42|1099.62|0
1663288500000|2022-09-16 00:35:00|1102.55|1099.75|1103.3|1100.5|1104.42|1101.62|1102.17|1099.37|0
1663288800000|2022-09-16 00:40:00|1103.67|1100.87|1104.67|1101.87|1106.17|1103.37|1103.55|1100.75|0
1663289100000|2022-09-16 00:45:00|1104.92|1102.12|1104.67|1101.87|1105.42|1102.62|1103.42|1100.62|0
1663289400000|2022-09-16 00:50:00|1104.92|1102.12|1106.66|1103.86|1107.16|1104.36|1104.8|1102|0
1663289700000|2022-09-16 00:55:00|1106.42|1103.62|1107.41|1104.61|1107.41|1104.61|1106.42|1103.62|0
1663290000000|2022-09-16 01:00:00|1106.91|1104.11|1106.17|1103.37|1107.41|1104.61|1105.17|1102.37|0
1663290300000|2022-09-16 01:05:00|1106.05|1103.25|1107.16|1104.36|1108.41|1105.61|1106.05|1103.25|0
1663290600000|2022-09-16 01:10:00|1106.91|1104.11|1105.67|1102.87|1107.41|1104.61|1105.67|1102.87|0
1663290900000|2022-09-16 01:15:00|1105.92|1103.12|1107.54|1104.74|1107.91|1105.11|1105.67|1102.87|0
1663291200000|2022-09-16 01:20:00|1107.41|1104.61|1107.66|1104.86|1108.16|1105.36|1106.66|1103.86|0
1663291500000|2022-09-16 01:25:00|1107.91|1105.11|1106.66|1103.86|1107.91|1105.11|1104.92|1102.12|0
1663291800000|2022-09-16 01:30:00|1106.17|1103.37|1105.67|1102.87|1106.17|1103.37|1103.8|1101|0
1663292100000|2022-09-16 01:35:00|1105.8|1103|1105.17|1102.37|1106.66|1103.86|1104.67|1101.87|0
1663292400000|2022-09-16 01:40:00|1104.92|1102.12|1106.91|1104.11|1107.41|1104.61|1104.92|1102.12|0
1663292700000|2022-09-16 01:45:00|1106.66|1103.86|1107.41|1104.61|1107.91|1105.11|1105.92|1103.12|0
1663293000000|2022-09-16 01:50:00|1107.66|1104.86|1107.66|1104.86|1108.16|1105.36|1107.04|1104.24|0
1663293300000|2022-09-16 01:55:00|1107.91|1105.11|1107.66|1104.86|1108.16|1105.36|1107.16|1104.36|0
1663293600000|2022-09-16 02:00:00|1107.54|1104.74|1106.05|1103.25|1107.54|1104.74|1104.42|1101.62|0
1663293900000|2022-09-16 02:05:00|1106.17|1103.37|1106.41|1103.61|1107.16|1104.36|1105.67|1102.87|0
1663294200000|2022-09-16 02:10:00|1106.54|1103.74|1106.66|1103.86|1107.04|1104.24|1105.92|1103.12|0
1663294500000|2022-09-16 02:15:00|1106.54|1103.74|1105.92|1103.12|1106.91|1104.11|1105.42|1102.62|0
1663294800000|2022-09-16 02:20:00|1105.67|1102.87|1107.41|1104.61|1107.41|1104.61|1105.17|1102.37|0
1663295100000|2022-09-16 02:25:00|1107.29|1104.49|1108.41|1105.61|1108.41|1105.61|1106.91|1104.11|0
1663295400000|2022-09-16 02:30:00|1108.16|1105.36|1106.91|1104.11|1108.41|1105.61|1106.41|1103.61|0
1663295700000|2022-09-16 02:35:00|1106.66|1103.86|1108.16|1105.36|1108.66|1105.86|1106.66|1103.86|0
1663296000000|2022-09-16 02:40:00|1108.41|1105.61|1108.91|1106.11|1108.91|1106.11|1108.16|1105.36|0
1663296300000|2022-09-16 02:45:00|1108.79|1105.99|1108.16|1105.36|1109.16|1106.36|1108.16|1105.36|0
1663296600000|2022-09-16 02:50:00|1108.41|1105.61|1106.66|1103.86|1108.41|1105.61|1106.66|1103.86|0
1663296900000|2022-09-16 02:55:00|1106.41|1103.61|1106.66|1103.86|1107.16|1104.36|1106.41|1103.61|0
1663297200000|2022-09-16 03:00:00|1106.41|1103.61|1107.29|1104.49|1107.41|1104.61|1106.16|1103.36|0
1663297500000|2022-09-16 03:05:00|1107.41|1104.61|1107.41|1104.61|1108.16|1105.36|1106.91|1104.11|0
1663297800000|2022-09-16 03:10:00|1107.66|1104.86|1108.91|1106.11|1109.16|1106.36|1107.66|1104.86|0
1663298100000|2022-09-16 03:15:00|1109.16|1106.36|1109.16|1106.36|1109.66|1106.86|1108.41|1105.61|0
1663298400000|2022-09-16 03:20:00|1109.41|1106.61|1109.16|1106.36|1109.41|1106.61|1108.91|1106.11|0
1663298700000|2022-09-16 03:25:00|1109.29|1106.49|1108.91|1106.11|1109.29|1106.49|1108.04|1105.24|0
1663299000000|2022-09-16 03:30:00|1108.79|1105.99|1107.66|1104.86|1109.41|1106.61|1107.66|1104.86|0
1663299300000|2022-09-16 03:35:00|1107.91|1105.11|1107.92|1105.12|1108.16|1105.36|1107.41|1104.61|0
1663299600000|2022-09-16 03:40:00|1108.05|1105.25|1109.42|1106.62|1109.42|1106.62|1107.92|1105.12|0
1663299900000|2022-09-16 03:45:00|1109.67|1106.87|1110.3|1107.5|1110.42|1107.62|1109.67|1106.87|0
1663300200000|2022-09-16 03:50:00|1110.17|1107.37|1110.42|1107.62|1110.42|1107.62|1109.67|1106.87|0
1663300500000|2022-09-16 03:55:00|1110.17|1107.37|1110.42|1107.62|1110.42|1107.62|1109.92|1107.12|0
1663300800000|2022-09-16 04:00:00|1110.3|1107.5|1109.42|1106.62|1110.92|1108.12|1109.42|1106.62|0
1663301100000|2022-09-16 04:05:00|1109.55|1106.75|1110.42|1107.62|1110.42|1107.62|1109.42|1106.62|0
1663301400000|2022-09-16 04:10:00|1110.17|1107.37|1111.17|1108.37|1111.17|1108.37|1110.17|1107.37|0
1663301700000|2022-09-16 04:15:00|1110.92|1108.12|1111.42|1108.62|1112.16|1109.36|1110.92|1108.12|0
1663302000000|2022-09-16 04:20:00|1111.17|1108.37|1111.42|1108.62|1111.67|1108.87|1111.17|1108.37|0
1663302300000|2022-09-16 04:25:00|1111.55|1108.75|1111.67|1108.87|1111.67|1108.87|1110.67|1107.87|0
1663302600000|2022-09-16 04:30:00|1111.42|1108.62|1110.67|1107.87|1111.67|1108.87|1110.42|1107.62|0
1663302900000|2022-09-16 04:35:00|1110.42|1107.62|1110.67|1107.87|1110.67|1107.87|1109.92|1107.12|0
1663303200000|2022-09-16 04:40:00|1110.42|1107.62|1109.67|1106.87|1110.67|1107.87|1109.42|1106.62|0
1663303500000|2022-09-16 04:45:00|1109.92|1107.12|1109.17|1106.37|1110.67|1107.87|1109.17|1106.37|0
1663303800000|2022-09-16 04:50:00|1109.05|1106.25|1110.67|1107.87|1110.92|1108.12|1109.05|1106.25|0
1663304100000|2022-09-16 04:55:00|1110.42|1107.62|1108.92|1106.12|1110.67|1107.87|1108.92|1106.12|0
1663304400000|2022-09-16 05:00:00|1108.67|1105.87|1108.67|1105.87|1109.67|1106.87|1108.17|1105.37|0
1663304700000|2022-09-16 05:05:00|1109.17|1106.37|1108.17|1105.37|1109.42|1106.62|1107.42|1104.62|0
1663305000000|2022-09-16 05:10:00|1107.92|1105.12|1108.55|1105.75|1108.67|1105.87|1107.17|1104.37|0
1663305300000|2022-09-16 05:15:00|1108.42|1105.62|1108.92|1106.12|1109.42|1106.62|1108.17|1105.37|0
1663305600000|2022-09-16 05:20:00|1108.8|1106|1109.42|1106.62|1109.92|1107.12|1108.67|1105.87|0
1663305900000|2022-09-16 05:25:00|1109.67|1106.87|1107.92|1105.12|1109.67|1106.87|1107.92|1105.12|0
1663306200000|2022-09-16 05:30:00|1107.67|1104.87|1110.42|1107.62|1110.42|1107.62|1107.67|1104.87|0
1663306500000|2022-09-16 05:35:00|1110.66|1107.86|1110.66|1107.86|1111.16|1108.36|1110.3|1107.5|0
1663306800000|2022-09-16 05:40:00|1110.91|1108.11|1111.41|1108.61|1111.66|1108.86|1110.66|1107.86|0
1663307100000|2022-09-16 05:45:00|1111.16|1108.36|1111.41|1108.61|1111.91|1109.11|1111.16|1108.36|0
1663307400000|2022-09-16 05:50:00|1111.54|1108.74|1111.54|1108.74|1111.66|1108.86|1109.92|1107.12|0
1663307700000|2022-09-16 05:55:00|1111.41|1108.61|1112.16|1109.36|1112.16|1109.36|1111.16|1108.36|0
1663308000000|2022-09-16 06:00:00|1112.41|1109.61|1110.66|1107.86|1114.41|1111.61|1109.67|1106.87|0
1663308300000|2022-09-16 06:05:00|1110.91|1108.11|1108.3|1105.5|1110.91|1108.11|1107.17|1104.37|0
1663308600000|2022-09-16 06:10:00|1108.67|1105.87|1113.41|1110.61|1114.41|1111.61|1107.92|1105.12|0
1663308900000|2022-09-16 06:15:00|1113.29|1110.49|1109.92|1107.12|1114.41|1111.61|1109.42|1106.62|0
1663309200000|2022-09-16 06:20:00|1110.17|1107.37|1108.42|1105.62|1110.17|1107.37|1108.42|1105.62|0
1663309500000|2022-09-16 06:25:00|1108.3|1105.5|1111.91|1109.11|1111.91|1109.11|1108.3|1105.5|0
1663309800000|2022-09-16 06:30:00|1111.66|1108.86|1114.41|1111.61|1114.91|1112.11|1110.91|1108.11|0
1663310100000|2022-09-16 06:35:00|1114.4|1111.6|1114.41|1111.61|1115.41|1112.61|1112.16|1109.36|0
1663310400000|2022-09-16 06:40:00|1114.29|1111.49|1112.91|1110.11|1114.79|1111.99|1112.41|1109.61|0
1663310700000|2022-09-16 06:45:00|1112.66|1109.86|1114.16|1111.36|1114.41|1111.61|1112.41|1109.61|0
1663311000000|2022-09-16 06:50:00|1114.41|1111.61|1115.66|1112.86|1116.16|1113.36|1113.66|1110.86|0
1663311300000|2022-09-16 06:55:00|1116.16|1113.36|1115.66|1112.86|1117.41|1114.61|1114.41|1111.61|0
1663311600000|2022-09-16 07:00:00|1114.66|1111.86|1111.91|1109.11|1115.16|1112.36|1110.3|1107.5|0
1663311900000|2022-09-16 07:05:00|1111.96|1109.56|1111.71|1109.31|1112.71|1110.31|1111.22|1108.82|0
1663312200000|2022-09-16 07:10:00|1111.96|1109.56|1111.59|1109.19|1112.71|1110.31|1109.97|1107.57|0
1663312500000|2022-09-16 07:15:00|1112.21|1109.81|1114.96|1112.56|1115.21|1112.81|1109.72|1107.32|0
1663312800000|2022-09-16 07:20:00|1115.46|1113.06|1115.71|1113.31|1117.09|1114.69|1114.46|1112.06|0
1663313100000|2022-09-16 07:25:00|1115.96|1113.56|1113.46|1111.06|1116.46|1114.06|1112.71|1110.31|0
1663313400000|2022-09-16 07:30:00|1113.71|1111.31|1115.46|1113.06|1116.21|1113.81|1113.46|1111.06|0
1663313700000|2022-09-16 07:35:00|1115.34|1112.94|1117.09|1114.69|1117.71|1115.31|1114.21|1111.81|0
1663314000000|2022-09-16 07:40:00|1116.96|1114.56|1116.46|1114.06|1117.71|1115.31|1115.96|1113.56|0
1663314300000|2022-09-16 07:45:00|1116.71|1114.31|1118.2|1115.8|1118.45|1116.05|1116.21|1113.81|0
1663314600000|2022-09-16 07:50:00|1118.08|1115.68|1115.21|1112.81|1118.7|1116.3|1114.96|1112.56|0
1663314900000|2022-09-16 07:55:00|1115.46|1113.06|1114.46|1112.06|1116.21|1113.81|1112.96|1110.56|0
1663315200000|2022-09-16 08:00:00|1114.71|1112.31|1115.71|1113.31|1116.46|1114.06|1114.34|1111.94|0
1663315500000|2022-09-16 08:05:00|1115.59|1113.19|1115.71|1113.31|1116.21|1113.81|1113.71|1111.31|0
1663315800000|2022-09-16 08:10:00|1115.96|1113.56|1117.7|1115.3|1117.95|1115.55|1115.46|1113.06|0
1663316100000|2022-09-16 08:15:00|1117.46|1115.06|1118.2|1115.8|1119.2|1116.8|1117.34|1114.94|0
1663316400000|2022-09-16 08:20:00|1117.95|1115.55|1118.2|1115.8|1118.95|1116.55|1116.46|1114.06|0
1663316700000|2022-09-16 08:25:00|1117.95|1115.55|1119.45|1117.05|1120.2|1117.8|1117.95|1115.55|0
1663317000000|2022-09-16 08:30:00|1119.2|1116.8|1120.45|1118.05|1121.2|1118.8|1119.2|1116.8|0
1663317300000|2022-09-16 08:35:00|1120.7|1118.3|1121.2|1118.8|1121.2|1118.8|1119.7|1117.3|0
1663317600000|2022-09-16 08:40:00|1121.95|1119.55|1122.2|1119.8|1122.2|1119.8|1119.95|1117.55|0
1663317900000|2022-09-16 08:45:00|1121.95|1119.55|1122.7|1120.3|1123.2|1120.8|1121.95|1119.55|0
1663318200000|2022-09-16 08:50:00|1122.45|1120.05|1121.95|1119.55|1123.2|1120.8|1121.95|1119.55|0
1663318500000|2022-09-16 08:55:00|1122.08|1119.68|1119.95|1117.55|1122.2|1119.8|1119.2|1116.8|0
1663318800000|2022-09-16 09:00:00|1119.83|1117.43|1116.96|1114.56|1120.45|1118.05|1115.96|1113.56|0
1663319100000|2022-09-16 09:05:00|1117.09|1114.69|1118.45|1116.05|1118.7|1116.3|1115.46|1113.06|0
1663319400000|2022-09-16 09:10:00|1117.95|1115.55|1117.83|1115.43|1118.2|1115.8|1116.71|1114.31|0
1663319700000|2022-09-16 09:15:00|1117.45|1115.05|1118.08|1115.68|1118.7|1116.3|1117.09|1114.69|0
1663320000000|2022-09-16 09:20:00|1118.2|1115.8|1116.46|1114.06|1118.95|1116.55|1116.21|1113.81|0
1663320300000|2022-09-16 09:25:00|1116.59|1114.19|1119.33|1116.93|1119.58|1117.18|1116.59|1114.19|0
1663320600000|2022-09-16 09:30:00|1119.2|1116.8|1119.45|1117.05|1120.2|1117.8|1118.2|1115.8|0
1663320900000|2022-09-16 09:35:00|1119.58|1117.18|1118.95|1116.55|1120.08|1117.68|1117.7|1115.3|0
1663321200000|2022-09-16 09:40:00|1118.7|1116.3|1117.7|1115.3|1119.58|1117.18|1117.7|1115.3|0
1663321500000|2022-09-16 09:45:00|1117.95|1115.55|1121.45|1119.05|1122.2|1119.8|1117.7|1115.3|0
1663321800000|2022-09-16 09:50:00|1121.7|1119.3|1117.95|1115.55|1121.7|1119.3|1116.96|1114.56|0
1663322100000|2022-09-16 09:55:00|1117.83|1115.43|1120.2|1117.8|1120.2|1117.8|1115.96|1113.56|0
1663322400000|2022-09-16 10:00:00|1120.08|1117.68|1120.83|1118.43|1120.95|1118.55|1117.95|1115.55|0
1663322700000|2022-09-16 10:05:00|1120.45|1118.05|1120.45|1118.05|1120.95|1118.55|1119.2|1116.8|0
1663323000000|2022-09-16 10:10:00|1120.7|1118.3|1121.7|1119.3|1121.83|1119.43|1119.95|1117.55|0
1663323300000|2022-09-16 10:15:00|1121.83|1119.43|1119.95|1117.55|1122.45|1120.05|1119.95|1117.55|0
1663323600000|2022-09-16 10:20:00|1120.08|1117.68|1116.96|1114.56|1120.08|1117.68|1116.96|1114.56|0
1663323900000|2022-09-16 10:25:00|1117.2|1114.8|1117.2|1114.8|1118.45|1116.05|1116.59|1114.19|0
1663324200000|2022-09-16 10:30:00|1116.96|1114.56|1115.96|1113.56|1117.45|1115.05|1115.46|1113.06|0
1663324500000|2022-09-16 10:35:00|1115.71|1113.31|1113.46|1111.06|1115.71|1113.31|1113.21|1110.81|0
1663324800000|2022-09-16 10:40:00|1113.59|1111.19|1109.97|1107.57|1113.59|1111.19|1109.72|1107.32|0
1663325100000|2022-09-16 10:45:00|1110.22|1107.82|1112.09|1109.69|1112.46|1110.06|1109.22|1106.82|0
1663325400000|2022-09-16 10:50:00|1111.96|1109.56|1111.46|1109.06|1112.46|1110.06|1110.96|1108.56|0
1663325700000|2022-09-16 10:55:00|1111.71|1109.31|1108.46|1106.06|1111.71|1109.31|1107.46|1105.06|0
1663326000000|2022-09-16 11:00:00|1109.34|1106.94|1112.59|1110.19|1112.96|1110.56|1109.21|1106.81|0
1663326300000|2022-09-16 11:05:00|1112.71|1110.31|1113.71|1111.31|1114.2|1111.8|1111.46|1109.06|0
1663326600000|2022-09-16 11:10:00|1113.95|1111.55|1114.7|1112.3|1114.7|1112.3|1112.71|1110.31|0
1663326900000|2022-09-16 11:15:00|1114.95|1112.55|1115.45|1113.05|1116.2|1113.8|1114.7|1112.3|0
1663327200000|2022-09-16 11:20:00|1115.7|1113.3|1115.7|1113.3|1116.95|1114.55|1114.2|1111.8|0
1663327500000|2022-09-16 11:25:00|1115.45|1113.05|1113.21|1110.81|1115.45|1113.05|1113.21|1110.81|0
1663327800000|2022-09-16 11:30:00|1113.46|1111.06|1116.2|1113.8|1116.7|1114.3|1113.46|1111.06|0
1663328100000|2022-09-16 11:35:00|1115.95|1113.55|1113.21|1110.81|1116.45|1114.05|1113.21|1110.81|0
1663328400000|2022-09-16 11:40:00|1112.96|1110.56|1110.96|1108.56|1113.21|1110.81|1110.71|1108.31|0
1663328700000|2022-09-16 11:45:00|1110.84|1108.44|1114.2|1111.8|1115.2|1112.8|1110.21|1107.81|0
1663329000000|2022-09-16 11:50:00|1114.45|1112.05|1112.46|1110.06|1114.7|1112.3|1112.21|1109.81|0
1663329300000|2022-09-16 11:55:00|1112.71|1110.31|1113.95|1111.55|1113.95|1111.55|1111.71|1109.31|0
1663329600000|2022-09-16 12:00:00|1113.7|1111.3|1118.95|1116.55|1119.2|1116.8|1113.58|1111.18|0
1663329900000|2022-09-16 12:05:00|1118.7|1116.3|1117.7|1115.3|1118.7|1116.3|1116.2|1113.8|0
1663330200000|2022-09-16 12:10:00|1117.45|1115.05|1118.95|1116.55|1120.69|1118.29|1117.2|1114.8|0
1663330500000|2022-09-16 12:15:00|1119.2|1116.8|1119.45|1117.05|1120.2|1117.8|1117.7|1115.3|0
1663330800000|2022-09-16 12:20:00|1119.7|1117.3|1121.94|1119.54|1122.19|1119.79|1119.45|1117.05|0
1663331100000|2022-09-16 12:25:00|1121.69|1119.29|1122.94|1120.54|1124.19|1121.79|1120.44|1118.04|0
1663331400000|2022-09-16 12:30:00|1123.19|1120.79|1125.69|1123.29|1126.19|1123.79|1123.19|1120.79|0
1663331700000|2022-09-16 12:35:00|1125.44|1123.04|1124.69|1122.29|1125.94|1123.54|1124.19|1121.79|0
1663332000000|2022-09-16 12:40:00|1124.94|1122.54|1124.69|1122.29|1126.19|1123.79|1123.44|1121.04|0
1663332300000|2022-09-16 12:45:00|1125.19|1122.79|1128.18|1125.78|1129.18|1126.78|1124.44|1122.04|0
1663332600000|2022-09-16 12:50:00|1128.43|1126.03|1131.68|1129.28|1131.93|1129.53|1127.44|1125.04|0
1663332900000|2022-09-16 12:55:00|1131.43|1129.03|1135.92|1133.52|1136.92|1134.52|1130.68|1128.28|0
1663333200000|2022-09-16 13:00:00|1136.17|1133.77|1137.42|1135.02|1138.17|1135.77|1134.68|1132.28|0
1663333500000|2022-09-16 13:05:00|1137.67|1135.27|1136.44|1134.04|1138.17|1135.77|1132.68|1130.28|0
1663333800000|2022-09-16 13:10:00|1136.69|1134.29|1132.19|1129.79|1136.69|1134.29|1131.44|1129.04|0
1663334100000|2022-09-16 13:15:00|1132.44|1130.04|1129.2|1126.8|1134.94|1132.54|1129.2|1126.8|0
1663334400000|2022-09-16 13:20:00|1129.45|1127.05|1130.94|1128.54|1131.94|1129.54|1129.45|1127.05|0
1663334700000|2022-09-16 13:25:00|1132.44|1130.04|1126.45|1124.05|1135.44|1133.04|1126.45|1124.05|0
1663335000000|2022-09-16 13:30:00|1125.45|1123.05|1134.44|1132.04|1135.44|1133.04|1122.96|1120.56|0
1663335300000|2022-09-16 13:35:00|1135.69|1133.29|1126.2|1123.8|1136.94|1134.54|1126.2|1123.8|0
1663335600000|2022-09-16 13:40:00|1126.7|1124.3|1138.19|1135.79|1139.68|1137.28|1126.45|1124.05|0
1663335900000|2022-09-16 13:45:00|1137.19|1134.79|1137.69|1135.29|1140.68|1138.28|1132.2|1129.8|0
1663336200000|2022-09-16 13:50:00|1137.44|1135.04|1139.44|1137.04|1141.18|1138.78|1132.95|1130.55|0
1663336500000|2022-09-16 13:55:00|1139.94|1137.54|1143.81|1141.41|1147.18|1144.78|1138.44|1136.04|0
1663336800000|2022-09-16 14:00:00|1143.68|1141.28|1140.44|1138.04|1143.68|1141.28|1136.44|1134.04|0
1663337100000|2022-09-16 14:05:00|1140.68|1138.28|1134.44|1132.04|1141.18|1138.78|1126.2|1123.8|0
1663337400000|2022-09-16 14:10:00|1134.07|1131.67|1120.21|1117.81|1134.57|1132.17|1116.46|1114.06|0
1663337700000|2022-09-16 14:15:00|1120.46|1118.06|1126.44|1124.04|1127.44|1125.04|1118.45|1116.05|0
1663338000000|2022-09-16 14:20:00|1127.32|1124.92|1121.7|1119.3|1130.94|1128.54|1121.19|1118.79|0
1663338300000|2022-09-16 14:25:00|1121.95|1119.55|1126.69|1124.29|1127.44|1125.04|1119.95|1117.55|0
1663338600000|2022-09-16 14:30:00|1125.94|1123.54|1116.96|1114.56|1125.94|1123.54|1116.95|1114.55|0
1663338900000|2022-09-16 14:35:00|1116.71|1114.31|1117.21|1114.81|1119.2|1116.8|1109.97|1107.57|0
1663339200000|2022-09-16 14:40:00|1116.71|1114.31|1123.2|1120.8|1123.2|1120.8|1112.46|1110.06|0
1663339500000|2022-09-16 14:45:00|1122.95|1120.55|1129.69|1127.29|1130.44|1128.04|1120.7|1118.3|0
1663339800000|2022-09-16 14:50:00|1129.44|1127.04|1124.95|1122.55|1130.44|1128.04|1121.45|1119.05|0
1663340100000|2022-09-16 14:55:00|1125.17|1122.77|1133.16|1130.76|1133.66|1131.26|1124.92|1122.52|0
1663340400000|2022-09-16 15:00:00|1132.93|1130.53|1131.93|1129.53|1134.18|1131.78|1128.43|1126.03|0
1663340700000|2022-09-16 15:05:00|1132.18|1129.78|1129.93|1127.53|1132.43|1130.03|1125.69|1123.29|0
1663341000000|2022-09-16 15:10:00|1130.43|1128.03|1131.93|1129.53|1134.68|1132.28|1129.93|1127.53|0
1663341300000|2022-09-16 15:15:00|1132.18|1129.78|1123.95|1121.55|1134.18|1131.78|1122.45|1120.05|0
1663341600000|2022-09-16 15:20:00|1124.2|1121.8|1131.69|1129.29|1133.44|1131.04|1124.2|1121.8|0
1663341900000|2022-09-16 15:25:00|1132.19|1129.79|1133.69|1131.29|1135.19|1132.79|1128.69|1126.29|0
1663342200000|2022-09-16 15:30:00|1134.19|1131.79|1131.44|1129.04|1135.68|1133.28|1129.94|1127.54|0
1663342500000|2022-09-16 15:35:00|1130.69|1128.29|1138.93|1136.53|1140.18|1137.78|1129.69|1127.29|0
1663342800000|2022-09-16 15:40:00|1139.43|1137.03|1135.19|1132.79|1139.68|1137.28|1134.19|1131.79|0
1663343100000|2022-09-16 15:45:00|1136.18|1133.78|1134.69|1132.29|1138.18|1135.78|1134.44|1132.04|0
1663343400000|2022-09-16 15:50:00|1134.94|1132.54|1129.69|1127.29|1136.43|1134.03|1128.69|1126.29|0
1663343700000|2022-09-16 15:55:00|1129.19|1126.79|1125.7|1123.3|1131.94|1129.54|1125.2|1122.8|0
1663344000000|2022-09-16 16:00:00|1125.45|1123.05|1130.69|1128.29|1132.44|1130.04|1125.45|1123.05|0
1663344300000|2022-09-16 16:05:00|1130.94|1128.54|1136.18|1133.78|1136.43|1134.03|1128.44|1126.04|0
1663344600000|2022-09-16 16:10:00|1135.93|1133.53|1137.42|1135.02|1138.42|1136.02|1133.68|1131.28|0
1663344900000|2022-09-16 16:15:00|1137.67|1135.27|1139.92|1137.52|1142.67|1140.27|1135.93|1133.53|0
1663345200000|2022-09-16 16:20:00|1140.42|1138.02|1144.67|1142.27|1145.66|1143.26|1140.42|1138.02|0
1663345500000|2022-09-16 16:25:00|1144.55|1142.15|1145.67|1143.27|1148.17|1145.77|1143.43|1141.03|0
1663345800000|2022-09-16 16:30:00|1146.17|1143.77|1143.93|1141.53|1146.92|1144.52|1142.43|1140.03|0
1663346100000|2022-09-16 16:35:00|1143.68|1141.28|1144.42|1142.02|1146.17|1143.77|1141.68|1139.28|0
1663346400000|2022-09-16 16:40:00|1144.18|1141.78|1137.93|1135.53|1144.18|1141.78|1137.43|1135.03|0
1663346700000|2022-09-16 16:45:00|1138.18|1135.78|1135.69|1133.29|1140.93|1138.53|1135.69|1133.29|0
1663347000000|2022-09-16 16:50:00|1135.44|1133.04|1136.94|1134.54|1137.69|1135.29|1133.2|1130.8|0
1663347300000|2022-09-16 16:55:00|1136.69|1134.29|1133.7|1131.3|1138.19|1135.79|1133.2|1130.8|0
1663347600000|2022-09-16 17:00:00|1134.2|1131.8|1138.44|1136.04|1138.94|1136.54|1132.2|1129.8|0
1663347900000|2022-09-16 17:05:00|1137.94|1135.54|1139.44|1137.04|1142.19|1139.79|1137.19|1134.79|0
1663348200000|2022-09-16 17:10:00|1139.19|1136.79|1140.94|1138.54|1141.19|1138.79|1136.94|1134.54|0
1663348500000|2022-09-16 17:15:00|1141.19|1138.79|1139.57|1137.17|1141.82|1139.42|1137.44|1135.04|0
1663348800000|2022-09-16 17:20:00|1139.69|1137.29|1139.19|1136.79|1141.69|1139.29|1137.69|1135.29|0
1663349100000|2022-09-16 17:25:00|1138.69|1136.29|1139.44|1137.04|1141.94|1139.54|1138.19|1135.79|0
1663349400000|2022-09-16 17:30:00|1139.69|1137.29|1139.44|1137.04|1140.44|1138.04|1132.45|1130.05|0
1663349700000|2022-09-16 17:35:00|1139.19|1136.79|1132.2|1129.8|1139.19|1136.79|1130.95|1128.55|0
1663350000000|2022-09-16 17:40:00|1133.45|1131.05|1135.19|1132.79|1136.19|1133.79|1132.45|1130.05|0
1663350300000|2022-09-16 17:45:00|1135.44|1133.04|1140.57|1138.17|1141.44|1139.04|1135.44|1133.04|0
1663350600000|2022-09-16 17:50:00|1140.69|1138.29|1143.68|1141.28|1143.93|1141.53|1140.44|1138.04|0
1663350900000|2022-09-16 17:55:00|1143.93|1141.53|1141.44|1139.04|1144.68|1142.28|1139.44|1137.04|0
1663351200000|2022-09-16 18:00:00|1141.69|1139.29|1137.44|1135.04|1142.43|1140.03|1136.94|1134.54|0
1663351500000|2022-09-16 18:05:00|1137.19|1134.79|1138.19|1135.79|1140.69|1138.29|1136.19|1133.79|0
1663351800000|2022-09-16 18:10:00|1137.69|1135.29|1139.07|1136.67|1141.44|1139.04|1136.94|1134.54|0
1663352100000|2022-09-16 18:15:00|1139.19|1136.79|1140.44|1138.04|1141.44|1139.04|1135.44|1133.04|0
1663352400000|2022-09-16 18:20:00|1140.69|1138.29|1136.43|1134.03|1140.69|1138.29|1136.43|1134.03|0
1663352700000|2022-09-16 18:25:00|1135.68|1133.28|1125.44|1123.04|1135.68|1133.28|1122.95|1120.55|0
1663353000000|2022-09-16 18:30:00|1125.69|1123.29|1124.44|1122.04|1130.94|1128.54|1124.19|1121.79|0
1663353300000|2022-09-16 18:35:00|1124.69|1122.29|1127.94|1125.54|1129.94|1127.54|1122.7|1120.3|0
1663353600000|2022-09-16 18:40:00|1127.69|1125.29|1128.19|1125.79|1132.18|1129.78|1125.44|1123.04|0
1663353900000|2022-09-16 18:45:00|1128.44|1126.04|1120.2|1117.8|1128.44|1126.04|1118.2|1115.8|0
1663354200000|2022-09-16 18:50:00|1120.45|1118.05|1117.7|1115.3|1123.83|1121.43|1117.2|1114.8|0
1663354500000|2022-09-16 18:55:00|1117.45|1115.05|1119.92|1117.52|1122.17|1119.77|1116.71|1114.31|0
1663354800000|2022-09-16 19:00:00|1120.67|1118.27|1113.93|1111.53|1121.17|1118.77|1113.18|1110.78|0
1663355100000|2022-09-16 19:05:00|1113.68|1111.28|1110.43|1108.03|1113.68|1111.28|1107.68|1105.28|0
1663355400000|2022-09-16 19:10:00|1110.93|1108.53|1119.92|1117.52|1120.92|1118.52|1110.68|1108.28|0
1663355700000|2022-09-16 19:15:00|1119.42|1117.02|1120.92|1118.52|1122.67|1120.27|1115.92|1113.52|0
1663356000000|2022-09-16 19:20:00|1120.42|1118.02|1116.17|1113.77|1120.92|1118.52|1108.93|1106.53|0
1663356300000|2022-09-16 19:25:00|1115.92|1113.52|1120.42|1118.02|1122.92|1120.52|1113.93|1111.53|0
1663356600000|2022-09-16 19:30:00|1120.17|1117.77|1121.92|1119.52|1127.41|1125.01|1116.42|1114.02|0
1663356900000|2022-09-16 19:35:00|1122.42|1120.02|1112.93|1110.53|1123.66|1121.26|1112.93|1110.53|0
1663357200000|2022-09-16 19:40:00|1111.68|1109.28|1110.68|1108.28|1115.17|1112.77|1109.18|1106.78|0
1663357500000|2022-09-16 19:45:00|1110.43|1108.03|1112.93|1110.53|1119.67|1117.27|1110.43|1108.03|0
1663357800000|2022-09-16 19:50:00|1115.17|1112.77|1111.43|1109.03|1115.17|1112.77|1107.18|1104.78|0
1663358100000|2022-09-16 19:55:00|1112.68|1110.28|1112.18|1109.78|1112.68|1110.28|1106.68|1104.28|0
1663358400000|2022-09-16 20:00:00|1114.17|1111.77|1109.43|1107.03|1114.17|1111.77|1109.18|1106.78|0
1663358700000|2022-09-16 20:05:00|1109.68|1107.28|1105.93|1103.53|1110.68|1108.28|1105.93|1103.53|0
1663359000000|2022-09-16 20:10:00|1106.18|1103.78|1107.43|1105.03|1108.68|1106.28|1105.68|1103.28|0
1663547400000|2022-09-19 00:30:00|1103.89|1101.09|1103.27|1100.47|1105.38|1102.58|1103.14|1100.34|0
1663547700000|2022-09-19 00:35:00|1103.39|1100.59|1104.64|1101.84|1104.64|1101.84|1102.89|1100.09|0
1663548000000|2022-09-19 00:40:00|1105.14|1102.34|1103.14|1100.34|1105.27|1102.47|1102.39|1099.59|0
1663548300000|2022-09-19 00:45:00|1103.27|1100.47|1104.14|1101.34|1104.14|1101.34|1102.89|1100.09|0
1663548600000|2022-09-19 00:50:00|1104.02|1101.22|1105.14|1102.34|1105.77|1102.97|1103.64|1100.84|0
1663548900000|2022-09-19 00:55:00|1105.02|1102.22|1105.39|1102.59|1105.64|1102.84|1104.39|1101.59|0
1663549200000|2022-09-19 01:00:00|1105.64|1102.84|1104.52|1101.72|1106.64|1103.84|1104.52|1101.72|0
1663549500000|2022-09-19 01:05:00|1104.39|1101.59|1103.64|1100.84|1104.64|1101.84|1103.14|1100.34|0
1663549800000|2022-09-19 01:10:00|1103.89|1101.09|1104.14|1101.34|1104.39|1101.59|1102.77|1099.97|0
1663550100000|2022-09-19 01:15:00|1104.27|1101.47|1105.27|1102.47|1105.64|1102.84|1103.39|1100.59|0
1663550400000|2022-09-19 01:20:00|1105.14|1102.34|1107.14|1104.34|1107.39|1104.59|1104.27|1101.47|0
1663550700000|2022-09-19 01:25:00|1107.27|1104.47|1106.39|1103.59|1108.27|1105.47|1106.14|1103.34|0
1663551000000|2022-09-19 01:30:00|1106.52|1103.72|1108.64|1105.84|1108.89|1106.09|1105.77|1102.97|0
1663551300000|2022-09-19 01:35:00|1108.39|1105.59|1109.13|1106.33|1110.13|1107.33|1108.27|1105.47|0
1663551600000|2022-09-19 01:40:00|1109.02|1106.22|1106.39|1103.59|1109.02|1106.22|1105.52|1102.72|0
1663551900000|2022-09-19 01:45:00|1106.14|1103.34|1104.89|1102.09|1106.39|1103.59|1104.89|1102.09|0
1663552200000|2022-09-19 01:50:00|1104.64|1101.84|1105.27|1102.47|1105.39|1102.59|1104.39|1101.59|0
1663552500000|2022-09-19 01:55:00|1105.39|1102.59|1105.14|1102.34|1106.39|1103.59|1104.89|1102.09|0
1663552800000|2022-09-19 02:00:00|1105.27|1102.47|1106.64|1103.84|1106.64|1103.84|1104.89|1102.09|0
1663553100000|2022-09-19 02:05:00|1106.39|1103.59|1107.89|1105.09|1108.14|1105.34|1106.39|1103.59|0
1663553400000|2022-09-19 02:10:00|1108.14|1105.34|1112.13|1109.33|1112.13|1109.33|1107.52|1104.72|0
1663553700000|2022-09-19 02:15:00|1112.26|1109.46|1118.37|1115.57|1119.37|1116.57|1111.88|1109.08|0
1663554000000|2022-09-19 02:20:00|1118.87|1116.07|1120.12|1117.32|1120.37|1117.57|1118.62|1115.82|0
1663554300000|2022-09-19 02:25:00|1120.37|1117.57|1123.5|1120.7|1127.11|1124.31|1119.62|1116.82|0
1663554600000|2022-09-19 02:30:00|1123.62|1120.82|1123.37|1120.57|1126.87|1124.07|1122.87|1120.07|0
1663554900000|2022-09-19 02:35:00|1122.76|1119.96|1122.88|1120.08|1123.37|1120.57|1121.88|1119.08|0
1663555200000|2022-09-19 02:40:00|1122.76|1119.96|1122.63|1119.83|1123.37|1120.57|1121.63|1118.83|0
1663555500000|2022-09-19 02:45:00|1122.38|1119.58|1120.13|1117.33|1122.38|1119.58|1120.13|1117.33|0
1663555800000|2022-09-19 02:50:00|1120.38|1117.58|1119.63|1116.83|1120.63|1117.83|1119.13|1116.33|0
1663556100000|2022-09-19 02:55:00|1119.51|1116.71|1119.63|1116.83|1120.63|1117.83|1119.13|1116.33|0
1663556400000|2022-09-19 03:00:00|1120.13|1117.33|1121.63|1118.83|1121.88|1119.08|1119.76|1116.96|0
1663556700000|2022-09-19 03:05:00|1121.13|1118.33|1122.01|1119.21|1123.37|1120.57|1121.13|1118.33|0
1663557000000|2022-09-19 03:10:00|1121.76|1118.96|1119.88|1117.08|1121.88|1119.08|1119.63|1116.83|0
1663557300000|2022-09-19 03:15:00|1119.63|1116.83|1119.01|1116.21|1119.63|1116.83|1118.88|1116.08|0
1663557600000|2022-09-19 03:20:00|1118.88|1116.08|1118.88|1116.08|1120.01|1117.21|1118.88|1116.08|0
1663557900000|2022-09-19 03:25:00|1118.63|1115.83|1118.38|1115.58|1118.88|1116.08|1117.63|1114.83|0
1663558200000|2022-09-19 03:30:00|1119.63|1116.83|1119.38|1116.58|1120.76|1117.96|1119.13|1116.33|0
1663558500000|2022-09-19 03:35:00|1119.51|1116.71|1119.13|1116.33|1119.63|1116.83|1118.88|1116.08|0
1663558800000|2022-09-19 03:40:00|1119.38|1116.58|1120.63|1117.83|1120.88|1118.08|1118.88|1116.08|0
1663559100000|2022-09-19 03:45:00|1120.88|1118.08|1119.63|1116.83|1120.88|1118.08|1119.13|1116.33|0
1663559400000|2022-09-19 03:50:00|1119.38|1116.58|1120.38|1117.58|1120.38|1117.58|1119.38|1116.58|0
1663559700000|2022-09-19 03:55:00|1120.63|1117.83|1119.63|1116.83|1120.63|1117.83|1119.51|1116.71|0
1663560000000|2022-09-19 04:00:00|1119.51|1116.71|1118.38|1115.58|1119.63|1116.83|1118.01|1115.21|0
1663560300000|2022-09-19 04:05:00|1118.63|1115.83|1120.38|1117.58|1120.63|1117.83|1118.38|1115.58|0
1663560600000|2022-09-19 04:10:00|1120.51|1117.71|1122.01|1119.21|1122.38|1119.58|1120.38|1117.58|0
1663560900000|2022-09-19 04:15:00|1121.88|1119.08|1120.01|1117.21|1121.88|1119.08|1119.63|1116.83|0
1663561200000|2022-09-19 04:20:00|1120.13|1117.33|1118.88|1116.08|1120.13|1117.33|1118.63|1115.83|0
1663561500000|2022-09-19 04:25:00|1119.01|1116.21|1119.88|1117.08|1120.38|1117.58|1118.76|1115.96|0
1663561800000|2022-09-19 04:30:00|1119.63|1116.83|1119.13|1116.33|1119.88|1117.08|1118.63|1115.83|0
1663562100000|2022-09-19 04:35:00|1118.63|1115.83|1119.01|1116.21|1119.13|1116.33|1117.88|1115.08|0
1663562400000|2022-09-19 04:40:00|1118.88|1116.08|1119.13|1116.33|1119.63|1116.83|1118.88|1116.08|0
1663562700000|2022-09-19 04:45:00|1119.38|1116.58|1119.38|1116.58|1120.13|1117.33|1118.63|1115.83|0
1663563000000|2022-09-19 04:50:00|1119.13|1116.33|1119.13|1116.33|1119.88|1117.08|1118.63|1115.83|0
1663563300000|2022-09-19 04:55:00|1119.26|1116.46|1118.88|1116.08|1119.38|1116.58|1118.38|1115.58|0
1663563600000|2022-09-19 05:00:00|1119.01|1116.21|1119.88|1117.08|1120.38|1117.58|1118.88|1116.08|0
1663563900000|2022-09-19 05:05:00|1119.63|1116.83|1119.38|1116.58|1119.88|1117.08|1118.38|1115.58|0
1663564200000|2022-09-19 05:10:00|1119.13|1116.33|1118.38|1115.58|1120.63|1117.83|1118.13|1115.33|0
1663564500000|2022-09-19 05:15:00|1118.13|1115.33|1117.26|1114.46|1118.63|1115.83|1116.88|1114.08|0
1663564800000|2022-09-19 05:20:00|1117.38|1114.58|1117.13|1114.33|1118.13|1115.33|1116.63|1113.83|0
1663565100000|2022-09-19 05:25:00|1116.88|1114.08|1119.38|1116.58|1119.38|1116.58|1116.88|1114.08|0
1663565400000|2022-09-19 05:30:00|1119.26|1116.46|1119.38|1116.58|1120.01|1117.21|1118.38|1115.58|0
1663565700000|2022-09-19 05:35:00|1119.63|1116.83|1120.63|1117.83|1121.13|1118.33|1119.01|1116.21|0
1663566000000|2022-09-19 05:40:00|1120.51|1117.71|1120.38|1117.58|1121.76|1118.96|1119.63|1116.83|0
1663566300000|2022-09-19 05:45:00|1120.51|1117.71|1120.38|1117.58|1121.51|1118.71|1119.63|1116.83|0
1663566600000|2022-09-19 05:50:00|1120.63|1117.83|1122.38|1119.58|1122.63|1119.83|1120.26|1117.46|0
1663566900000|2022-09-19 05:55:00|1122.63|1119.83|1126.37|1123.57|1126.37|1123.57|1122.01|1119.21|0
1663567200000|2022-09-19 06:00:00|1126.62|1123.82|1129.62|1126.82|1130.62|1127.82|1126.62|1123.82|0
1663567500000|2022-09-19 06:05:00|1129.5|1126.7|1131.12|1128.32|1132.75|1129.95|1128.87|1126.07|0
1663567800000|2022-09-19 06:10:00|1131.37|1128.57|1134.86|1132.06|1135.11|1132.31|1131.12|1128.32|0
1663568100000|2022-09-19 06:15:00|1135.11|1132.31|1129.62|1126.82|1135.11|1132.31|1129.37|1126.57|0
1663568400000|2022-09-19 06:20:00|1129.37|1126.57|1128.12|1125.32|1130.37|1127.57|1127.87|1125.07|0
1663568700000|2022-09-19 06:25:00|1128|1125.2|1128.37|1125.57|1128.37|1125.57|1126.37|1123.57|0
1663569000000|2022-09-19 06:30:00|1128.12|1125.32|1125.87|1123.07|1129.87|1127.07|1125.87|1123.07|0
1663569300000|2022-09-19 06:35:00|1126.12|1123.32|1127.62|1124.82|1128.37|1125.57|1125.75|1122.95|0
1663569600000|2022-09-19 06:40:00|1127.37|1124.57|1130.12|1127.32|1130.12|1127.32|1127.37|1124.57|0
1663569900000|2022-09-19 06:45:00|1130|1127.2|1128.62|1125.82|1130.87|1128.07|1128.62|1125.82|0
1663570200000|2022-09-19 06:50:00|1128.37|1125.57|1127.87|1125.07|1128.87|1126.07|1127|1124.2|0
1663570500000|2022-09-19 06:55:00|1127.75|1124.95|1127.25|1124.45|1129.62|1126.82|1127.25|1124.45|0
1663570800000|2022-09-19 07:00:00|1127.62|1124.82|1135.36|1132.56|1135.36|1132.56|1127.62|1124.82|0
1663571100000|2022-09-19 07:05:00|1134.41|1132.01|1136.66|1134.26|1140.41|1138.01|1134.41|1132.01|0
1663571400000|2022-09-19 07:10:00|1136.41|1134.01|1135.54|1133.14|1136.66|1134.26|1134.16|1131.76|0
1663571700000|2022-09-19 07:15:00|1136.16|1133.76|1133.17|1130.77|1137.29|1134.89|1132.8|1130.4|0
1663572000000|2022-09-19 07:20:00|1133.3|1130.9|1137.16|1134.76|1137.66|1135.26|1133.17|1130.77|0
1663572300000|2022-09-19 07:25:00|1137.66|1135.26|1137.91|1135.51|1140.16|1137.76|1137.41|1135.01|0
1663572600000|2022-09-19 07:30:00|1137.79|1135.39|1138.54|1136.14|1140.29|1137.89|1137.16|1134.76|0
1663572900000|2022-09-19 07:35:00|1139.04|1136.64|1136.66|1134.26|1139.16|1136.76|1136.29|1133.89|0
1663573200000|2022-09-19 07:40:00|1136.41|1134.01|1135.66|1133.26|1137.04|1134.64|1133.66|1131.26|0
1663573500000|2022-09-19 07:45:00|1135.16|1132.76|1134.91|1132.51|1135.66|1133.26|1133.55|1131.15|0
1663573800000|2022-09-19 07:50:00|1135.41|1133.01|1136.16|1133.76|1137.91|1135.51|1133.17|1130.77|0
1663574100000|2022-09-19 07:55:00|1136.29|1133.89|1139.91|1137.51|1140.41|1138.01|1135.79|1133.39|0
1663574400000|2022-09-19 08:00:00|1139.66|1137.26|1138.16|1135.76|1142.04|1139.64|1137.91|1135.51|0
1663574700000|2022-09-19 08:05:00|1137.91|1135.51|1134.91|1132.51|1138.66|1136.26|1134.04|1131.64|0
1663575000000|2022-09-19 08:10:00|1135.41|1133.01|1133.91|1131.51|1135.66|1133.26|1133.17|1130.77|0
1663575300000|2022-09-19 08:15:00|1133.66|1131.26|1135.16|1132.76|1135.16|1132.76|1132.92|1130.52|0
1663575600000|2022-09-19 08:20:00|1135.04|1132.64|1135.29|1132.89|1135.91|1133.51|1134.66|1132.26|0
1663575900000|2022-09-19 08:25:00|1135.41|1133.01|1133.91|1131.51|1135.41|1133.01|1131.92|1129.52|0
1663576200000|2022-09-19 08:30:00|1133.66|1131.26|1134.66|1132.26|1135.54|1133.14|1133.17|1130.77|0
1663576500000|2022-09-19 08:35:00|1134.91|1132.51|1137.16|1134.76|1137.16|1134.76|1134.54|1132.14|0
1663576800000|2022-09-19 08:40:00|1137.41|1135.01|1137.91|1135.51|1138.41|1136.01|1137.04|1134.64|0
1663577100000|2022-09-19 08:45:00|1137.66|1135.26|1139.41|1137.01|1141.16|1138.76|1137.66|1135.26|0
1663577400000|2022-09-19 08:50:00|1139.29|1136.89|1140.66|1138.26|1140.66|1138.26|1138.16|1135.76|0
1663577700000|2022-09-19 08:55:00|1140.54|1138.14|1144.53|1142.13|1145.4|1143|1140.54|1138.14|0
1663578000000|2022-09-19 09:00:00|1144.65|1142.25|1141.66|1139.26|1144.78|1142.38|1141.66|1139.26|0
1663578300000|2022-09-19 09:05:00|1141.91|1139.51|1141.41|1139.01|1143.4|1141|1139.91|1137.51|0
1663578600000|2022-09-19 09:10:00|1141.16|1138.76|1142.9|1140.5|1143.4|1141|1140.91|1138.51|0
1663578900000|2022-09-19 09:15:00|1142.41|1140.01|1147.78|1145.38|1148.4|1146|1142.16|1139.76|0
1663579200000|2022-09-19 09:20:00|1147.65|1145.25|1145.9|1143.5|1148.28|1145.88|1145.65|1143.25|0
1663579500000|2022-09-19 09:25:00|1145.65|1143.25|1146.15|1143.75|1146.65|1144.25|1144.4|1142|0
1663579800000|2022-09-19 09:30:00|1146.65|1144.25|1149.15|1146.75|1150.15|1147.75|1146.4|1144|0
1663580100000|2022-09-19 09:35:00|1149.03|1146.63|1147.91|1145.51|1149.15|1146.75|1147.15|1144.75|0
1663580400000|2022-09-19 09:40:00|1147.66|1145.26|1150.41|1148.01|1150.41|1148.01|1146.41|1144.01|0
1663580700000|2022-09-19 09:45:00|1149.91|1147.51|1149.16|1146.76|1150.16|1147.76|1148.41|1146.01|0
1663581000000|2022-09-19 09:50:00|1149.04|1146.64|1147.66|1145.26|1149.16|1146.76|1146.16|1143.76|0
1663581300000|2022-09-19 09:55:00|1147.41|1145.01|1147.16|1144.76|1148.16|1145.76|1145.66|1143.26|0
1663581600000|2022-09-19 10:00:00|1147.41|1145.01|1150.41|1148.01|1150.66|1148.26|1146.16|1143.76|0
1663581900000|2022-09-19 10:05:00|1150.54|1148.14|1152.9|1150.5|1153.9|1151.5|1150.16|1147.76|0
1663582200000|2022-09-19 10:10:00|1153.15|1150.75|1153.65|1151.25|1153.65|1151.25|1151.4|1149|0
1663582500000|2022-09-19 10:15:00|1153.4|1151|1152.53|1150.13|1155.03|1152.63|1152.4|1150|0
1663582800000|2022-09-19 10:20:00|1152.78|1150.38|1149.41|1147.01|1152.9|1150.5|1148.91|1146.51|0
1663583100000|2022-09-19 10:25:00|1149.66|1147.26|1148.91|1146.51|1149.66|1147.26|1148.29|1145.89|0
1663583400000|2022-09-19 10:30:00|1148.66|1146.26|1147.41|1145.01|1149.66|1147.26|1146.41|1144.01|0
1663583700000|2022-09-19 10:35:00|1147.16|1144.76|1148.41|1146.01|1148.41|1146.01|1145.91|1143.51|0
1663584000000|2022-09-19 10:40:00|1148.16|1145.76|1146.91|1144.51|1148.66|1146.26|1146.66|1144.26|0
1663584300000|2022-09-19 10:45:00|1146.41|1144.01|1143.91|1141.51|1146.91|1144.51|1143.91|1141.51|0
1663584600000|2022-09-19 10:50:00|1143.79|1141.39|1145.91|1143.51|1145.91|1143.51|1143.66|1141.26|0
1663584900000|2022-09-19 10:55:00|1145.66|1143.26|1143.91|1141.51|1146.04|1143.64|1143.79|1141.39|0
1663585200000|2022-09-19 11:00:00|1143.66|1141.26|1142.66|1140.26|1143.66|1141.26|1141.29|1138.89|0
1663585500000|2022-09-19 11:05:00|1142.91|1140.51|1140.92|1138.52|1142.91|1140.51|1139.17|1136.77|0
1663585800000|2022-09-19 11:10:00|1141.16|1138.76|1140.91|1138.51|1142.66|1140.26|1140.17|1137.77|0
1663586100000|2022-09-19 11:15:00|1140.55|1138.15|1142.16|1139.76|1142.16|1139.76|1139.55|1137.15|0
1663586400000|2022-09-19 11:20:00|1142.04|1139.64|1145.41|1143.01|1145.41|1143.01|1141.41|1139.01|0
1663586700000|2022-09-19 11:25:00|1145.66|1143.26|1147.05|1144.65|1147.05|1144.65|1143.91|1141.51|0
1663587000000|2022-09-19 11:30:00|1146.92|1144.52|1145.17|1142.77|1147.17|1144.77|1145.17|1142.77|0
1663587300000|2022-09-19 11:35:00|1145.3|1142.9|1143.42|1141.02|1145.42|1143.02|1142.67|1140.27|0
1663587600000|2022-09-19 11:40:00|1143.55|1141.15|1146.3|1143.9|1146.42|1144.02|1142.67|1140.27|0
1663587900000|2022-09-19 11:45:00|1146.17|1143.77|1146.42|1144.02|1146.67|1144.27|1144.42|1142.02|0
1663588200000|2022-09-19 11:50:00|1146.55|1144.15|1143.92|1141.52|1146.67|1144.27|1143.67|1141.27|0
1663588500000|2022-09-19 11:55:00|1143.67|1141.27|1149.66|1147.26|1150.16|1147.76|1143.67|1141.27|0
1663588800000|2022-09-19 12:00:00|1149.41|1147.01|1147.16|1144.76|1149.91|1147.51|1146.17|1143.77|0
1663589100000|2022-09-19 12:05:00|1146.92|1144.52|1142.67|1140.27|1146.92|1144.52|1141.92|1139.52|0
1663589400000|2022-09-19 12:10:00|1142.8|1140.4|1144.67|1142.27|1145.67|1143.27|1141.42|1139.02|0
1663589700000|2022-09-19 12:15:00|1144.92|1142.52|1147.91|1145.51|1148.41|1146.01|1144.8|1142.4|0
1663590000000|2022-09-19 12:20:00|1147.54|1145.14|1146.17|1143.77|1148.16|1145.76|1145.67|1143.27|0
1663590300000|2022-09-19 12:25:00|1145.92|1143.52|1144.67|1142.27|1146.42|1144.02|1142.92|1140.52|0
1663590600000|2022-09-19 12:30:00|1144.42|1142.02|1144.67|1142.27|1146.3|1143.9|1142.92|1140.52|0
1663590900000|2022-09-19 12:35:00|1145.05|1142.65|1139.42|1137.02|1145.67|1143.27|1139.42|1137.02|0
1663591200000|2022-09-19 12:40:00|1139.67|1137.27|1139.17|1136.77|1141.16|1138.76|1138.17|1135.77|0
1663591500000|2022-09-19 12:45:00|1139.42|1137.02|1136.17|1133.77|1139.42|1137.02|1136.17|1133.77|0
1663591800000|2022-09-19 12:50:00|1136.67|1134.27|1136.8|1134.4|1137.42|1135.02|1134.17|1131.77|0
1663592100000|2022-09-19 12:55:00|1136.42|1134.02|1138.67|1136.27|1138.8|1136.4|1135.55|1133.15|0
1663592400000|2022-09-19 13:00:00|1138.42|1136.02|1138.17|1135.77|1139.92|1137.52|1136.92|1134.52|0
1663592700000|2022-09-19 13:05:00|1138.42|1136.02|1139.42|1137.02|1140.91|1138.51|1136.92|1134.52|0
1663593000000|2022-09-19 13:10:00|1139.17|1136.77|1138.42|1136.02|1140.66|1138.26|1138.42|1136.02|0
1663593300000|2022-09-19 13:15:00|1138.67|1136.27|1140.91|1138.51|1141.16|1138.76|1137.67|1135.27|0
1663593600000|2022-09-19 13:20:00|1141.16|1138.76|1143.41|1141.01|1144.91|1142.51|1141.16|1138.76|0
1663593900000|2022-09-19 13:25:00|1143.66|1141.26|1146.66|1144.26|1147.66|1145.26|1143.41|1141.01|0
1663594200000|2022-09-19 13:30:00|1147.41|1145.01|1135.17|1132.77|1147.66|1145.26|1133.67|1131.27|0
1663594500000|2022-09-19 13:35:00|1134.17|1131.77|1134.42|1132.02|1137.67|1135.27|1132.92|1130.52|0
1663594800000|2022-09-19 13:40:00|1134.17|1131.77|1126.68|1124.28|1134.17|1131.77|1124.18|1121.78|0
1663595100000|2022-09-19 13:45:00|1125.81|1123.41|1125.17|1122.77|1127.42|1125.02|1121.44|1119.04|0
1663595400000|2022-09-19 13:50:00|1124.42|1122.02|1120.43|1118.03|1124.92|1122.52|1115.19|1112.79|0
1663595700000|2022-09-19 13:55:00|1119.93|1117.53|1120.93|1118.53|1123.93|1121.53|1117.43|1115.03|0
1663596000000|2022-09-19 14:00:00|1121.18|1118.78|1127.67|1125.27|1128.92|1126.52|1120.93|1118.53|0
1663596300000|2022-09-19 14:05:00|1126.92|1124.52|1124.18|1121.78|1127.67|1125.27|1120.18|1117.78|0
1663596600000|2022-09-19 14:10:00|1124.67|1122.27|1115.44|1113.04|1125.17|1122.77|1110.44|1108.04|0
1663596900000|2022-09-19 14:15:00|1115.94|1113.54|1121.43|1119.03|1121.68|1119.28|1114.19|1111.79|0
1663597200000|2022-09-19 14:20:00|1121.68|1119.28|1118.68|1116.28|1125.17|1122.77|1118.68|1116.28|0
1663597500000|2022-09-19 14:25:00|1118.43|1116.03|1112.19|1109.79|1118.43|1116.03|1112.19|1109.79|0
1663597800000|2022-09-19 14:30:00|1114.19|1111.79|1113.94|1111.54|1116.93|1114.53|1109.94|1107.54|0
1663598100000|2022-09-19 14:35:00|1112.94|1110.54|1105.94|1103.54|1113.19|1110.79|1104.7|1102.3|0
1663598400000|2022-09-19 14:40:00|1105.69|1103.29|1100.94|1098.54|1106.19|1103.79|1099.44|1097.04|0
1663598700000|2022-09-19 14:45:00|1100.69|1098.29|1102.69|1100.29|1103.69|1101.29|1097.95|1095.55|0
1663599000000|2022-09-19 14:50:00|1103.19|1100.79|1108.68|1106.28|1108.68|1106.28|1102.69|1100.29|0
1663599300000|2022-09-19 14:55:00|1108.43|1106.03|1107.18|1104.78|1109.93|1107.53|1104.94|1102.54|0
1663599600000|2022-09-19 15:00:00|1106.93|1104.53|1104.19|1101.79|1108.68|1106.28|1099.94|1097.54|0
1663599900000|2022-09-19 15:05:00|1104.69|1102.29|1104.82|1102.42|1105.94|1103.54|1101.44|1099.04|0
1663600200000|2022-09-19 15:10:00|1104.69|1102.29|1107.18|1104.78|1108.43|1106.03|1101.94|1099.54|0
1663600500000|2022-09-19 15:15:00|1107.43|1105.03|1105.69|1103.29|1108.68|1106.28|1098.94|1096.54|0
1663600800000|2022-09-19 15:20:00|1105.44|1103.04|1111.93|1109.53|1111.93|1109.53|1105.44|1103.04|0
1663601100000|2022-09-19 15:25:00|1112.18|1109.78|1117.17|1114.77|1117.42|1115.02|1110.18|1107.78|0
1663601400000|2022-09-19 15:30:00|1117.67|1115.27|1119.91|1117.51|1122.16|1119.76|1116.92|1114.52|0
1663601700000|2022-09-19 15:35:00|1120.41|1118.01|1125.16|1122.76|1127.41|1125.01|1120.16|1117.76|0
1663602000000|2022-09-19 15:40:00|1125.41|1123.01|1123.16|1120.76|1126.41|1124.01|1121.91|1119.51|0
1663602300000|2022-09-19 15:45:00|1122.91|1120.51|1119.16|1116.76|1123.16|1120.76|1118.42|1116.02|0
1663602600000|2022-09-19 15:50:00|1119.41|1117.01|1119.41|1117.01|1121.66|1119.26|1116.8|1114.4|0
1663602900000|2022-09-19 15:55:00|1119.16|1116.76|1124.41|1122.01|1124.91|1122.51|1118.17|1115.77|0
1663603200000|2022-09-19 16:00:00|1124.16|1121.76|1124.41|1122.01|1124.41|1122.01|1119.41|1117.01|0
1663603500000|2022-09-19 16:05:00|1124.66|1122.26|1121.41|1119.01|1130.65|1128.25|1119.41|1117.01|0
1663603800000|2022-09-19 16:10:00|1121.66|1119.26|1121.91|1119.51|1122.16|1119.76|1118.91|1116.51|0
1663604100000|2022-09-19 16:15:00|1121.66|1119.26|1120.04|1117.64|1124.16|1121.76|1118.41|1116.01|0
1663604400000|2022-09-19 16:20:00|1120.91|1118.51|1121.41|1119.01|1124.41|1122.01|1119.66|1117.26|0
1663604700000|2022-09-19 16:25:00|1121.66|1119.26|1123.79|1121.39|1126.65|1124.25|1120.66|1118.26|0
1663605000000|2022-09-19 16:30:00|1124.16|1121.76|1119.16|1116.76|1124.66|1122.26|1119.16|1116.76|0
1663605300000|2022-09-19 16:35:00|1118.91|1116.51|1113.41|1111.01|1119.16|1116.76|1111.41|1109.01|0
1663605600000|2022-09-19 16:40:00|1113.16|1110.76|1112.16|1109.76|1116.9|1114.5|1111.91|1109.51|0
1663605900000|2022-09-19 16:45:00|1111.91|1109.51|1114.41|1112.01|1115.15|1112.75|1111.66|1109.26|0
1663606200000|2022-09-19 16:50:00|1114.16|1111.76|1108.16|1105.76|1114.16|1111.76|1108.16|1105.76|0
1663606500000|2022-09-19 16:55:00|1107.66|1105.26|1107.91|1105.51|1109.91|1107.51|1106.16|1103.76|0
1663606800000|2022-09-19 17:00:00|1107.66|1105.26|1110.16|1107.76|1110.41|1108.01|1106.66|1104.26|0
1663607100000|2022-09-19 17:05:00|1110.41|1108.01|1109.66|1107.26|1112.41|1110.01|1108.66|1106.26|0
1663607400000|2022-09-19 17:10:00|1109.16|1106.76|1114.41|1112.01|1115.65|1113.25|1109.16|1106.76|0
1663607700000|2022-09-19 17:15:00|1114.54|1112.14|1114.04|1111.64|1117.4|1115|1114.04|1111.64|0
1663608000000|2022-09-19 17:20:00|1113.41|1111.01|1110.41|1108.01|1115.4|1113|1110.41|1108.01|0
1663608300000|2022-09-19 17:25:00|1110.66|1108.26|1108.41|1106.01|1111.4|1109|1108.41|1106.01|0
1663608600000|2022-09-19 17:30:00|1108.16|1105.76|1115.9|1113.5|1115.9|1113.5|1108.16|1105.76|0
1663608900000|2022-09-19 17:35:00|1115.65|1113.25|1115.4|1113|1119.15|1116.75|1114.15|1111.75|0
1663609200000|2022-09-19 17:40:00|1115.15|1112.75|1113.65|1111.25|1116.15|1113.75|1112.65|1110.25|0
1663609500000|2022-09-19 17:45:00|1113.9|1111.5|1112.65|1110.25|1113.9|1111.5|1108.91|1106.51|0
1663609800000|2022-09-19 17:50:00|1113.15|1110.75|1113.65|1111.25|1115.4|1113|1111.15|1108.75|0
1663610100000|2022-09-19 17:55:00|1114.15|1111.75|1114.9|1112.5|1116.15|1113.75|1111.4|1109|0
1663610400000|2022-09-19 18:00:00|1114.4|1112|1117.4|1115|1117.9|1115.5|1112.65|1110.25|0
1663610700000|2022-09-19 18:05:00|1117.15|1114.75|1114.9|1112.5|1119.15|1116.75|1114.15|1111.75|0
1663611000000|2022-09-19 18:10:00|1115.15|1112.75|1118.65|1116.25|1118.65|1116.25|1114.4|1112|0
1663611300000|2022-09-19 18:15:00|1119.15|1116.75|1116.65|1114.25|1119.15|1116.75|1112.9|1110.5|0
1663611600000|2022-09-19 18:20:00|1116.4|1114|1121.64|1119.24|1122.14|1119.74|1114.4|1112|0
1663611900000|2022-09-19 18:25:00|1122.02|1119.62|1117.15|1114.75|1122.02|1119.62|1116.15|1113.75|0
1663612200000|2022-09-19 18:30:00|1117.4|1115|1113.65|1111.25|1117.4|1115|1113.65|1111.25|0
1663612500000|2022-09-19 18:35:00|1113.9|1111.5|1110.9|1108.5|1116.4|1114|1110.16|1107.76|0
1663612800000|2022-09-19 18:40:00|1111.15|1108.75|1115.65|1113.25|1115.9|1113.5|1111.15|1108.75|0
1663613100000|2022-09-19 18:45:00|1116.15|1113.75|1117.4|1115|1118.15|1115.75|1114.9|1112.5|0
1663613400000|2022-09-19 18:50:00|1117.65|1115.25|1112.9|1110.5|1117.65|1115.25|1111.4|1109|0
1663613700000|2022-09-19 18:55:00|1113.15|1110.75|1110.65|1108.25|1113.15|1110.75|1109.91|1107.51|0
1663614000000|2022-09-19 19:00:00|1110.16|1107.76|1099.67|1097.27|1110.53|1108.13|1098.67|1096.27|0
1663614300000|2022-09-19 19:05:00|1099.92|1097.52|1099.67|1097.27|1101.16|1098.76|1098.42|1096.02|0
1663614600000|2022-09-19 19:10:00|1099.55|1097.15|1092.06|1089.66|1100.92|1098.52|1087.31|1084.91|0
1663614900000|2022-09-19 19:15:00|1090.93|1088.53|1093.92|1091.52|1094.92|1092.52|1089.93|1087.53|0
1663615200000|2022-09-19 19:20:00|1094.17|1091.77|1091.68|1089.28|1096.42|1094.02|1090.68|1088.28|0
1663615500000|2022-09-19 19:25:00|1091.18|1088.78|1088.93|1086.53|1091.43|1089.03|1085.68|1083.28|0
1663615800000|2022-09-19 19:30:00|1087.43|1085.03|1086.93|1084.53|1088.93|1086.53|1084.43|1082.03|0
1663616100000|2022-09-19 19:35:00|1087.68|1085.28|1085.44|1083.04|1088.43|1086.03|1083.69|1081.29|0
1663616400000|2022-09-19 19:40:00|1086.19|1083.79|1085.69|1083.29|1086.69|1084.29|1083.69|1081.29|0
1663616700000|2022-09-19 19:45:00|1085.44|1083.04|1087.56|1085.16|1089.93|1087.53|1083.44|1081.04|0
1663617000000|2022-09-19 19:50:00|1087.93|1085.53|1085.69|1083.29|1093.68|1091.28|1085.69|1083.29|0
1663617300000|2022-09-19 19:55:00|1086.19|1083.79|1082.94|1080.54|1088.93|1086.53|1082.94|1080.54|0
1663617600000|2022-09-19 20:00:00|1083.19|1080.79|1079.45|1077.05|1084.19|1081.79|1074.45|1072.05|0
1663617900000|2022-09-19 20:05:00|1078.95|1076.55|1082.68|1080.28|1082.93|1080.53|1078.7|1076.3|0
1663618200000|2022-09-19 20:10:00|1082.93|1080.53|1082.06|1079.66|1083.18|1080.78|1081.18|1078.78|0
1663618500000|2022-09-19 20:15:00|1082.38|1079.58|1083.63|1080.83|1084.13|1081.33|1081.88|1079.08|0
1663618800000|2022-09-19 20:20:00|1083.76|1080.96|1084.38|1081.58|1085.12|1082.32|1083.63|1080.83|0
1663619100000|2022-09-19 20:25:00|1084.51|1081.71|1082.13|1079.33|1084.51|1081.71|1082.13|1079.33|0
1663619400000|2022-09-19 20:30:00|1082.38|1079.58|1080.63|1077.83|1082.63|1079.83|1080.38|1077.58|0
1663619700000|2022-09-19 20:35:00|1080.51|1077.71|1078.38|1075.58|1080.51|1077.71|1078.38|1075.58|0
1663620000000|2022-09-19 20:40:00|1078.63|1075.83|1077.63|1074.83|1078.88|1076.08|1077.13|1074.33|0
1663620300000|2022-09-19 20:45:00|1077.51|1074.71|1077.88|1075.08|1078.38|1075.58|1077.51|1074.71|0
1663620600000|2022-09-19 20:50:00|1077.63|1074.83|1077.38|1074.58|1078.13|1075.33|1077.13|1074.33|0
1663620900000|2022-09-19 20:55:00|1077.51|1074.71|1078.76|1075.96|1078.88|1076.08|1076.88|1074.08|0
1663621200000|2022-09-19 21:00:00|1078.46|1075.66|1078.75|1075.95|1078.97|1076.17|1078.42|1075.62|0
1663621500000|2022-09-19 21:05:00|1078.71|1075.91|1078.93|1076.13|1079.04|1076.24|1078.71|1075.91|0
1663621800000|2022-09-19 21:10:00|1078.79|1075.99|1078.35|1075.55|1078.93|1076.13|1078.27|1075.47|0
1663622100000|2022-09-19 21:15:00|1078.38|1075.58|1078.27|1075.47|1078.49|1075.69|1078.2|1075.4|0
1663622400000|2022-09-19 21:20:00|1078.31|1075.51|1078.2|1075.4|1078.42|1075.62|1078.16|1075.36|0
1663622700000|2022-09-19 21:25:00|1078.16|1075.36|1078.01|1075.21|1078.16|1075.36|1077.98|1075.18|0
1663623000000|2022-09-19 21:30:00|1078.09|1075.29|1078.16|1075.36|1078.16|1075.36|1077.94|1075.14|0
1663623300000|2022-09-19 21:35:00|1078.2|1075.4|1078.2|1075.4|1078.2|1075.4|1078.2|1075.4|0
1663623600000|2022-09-19 21:40:00|1078.16|1075.36|1078.05|1075.25|1078.16|1075.36|1077.94|1075.14|0
1663623900000|2022-09-19 21:45:00|1078.12|1075.32|1078.16|1075.36|1078.16|1075.36|1078.09|1075.29|0
1663624200000|2022-09-19 21:50:00|1078.12|1075.32|1078.16|1075.36|1078.2|1075.4|1078.12|1075.32|0
1663624500000|2022-09-19 21:55:00|1077.96|1075.16|1077.56|1074.76|1078|1075.2|1077.41|1074.61|0
1663624800000|2022-09-19 22:00:00|1078.26|1075.46|1079.01|1076.21|1079.76|1076.96|1078.26|1075.46|0
1663625100000|2022-09-19 22:05:00|1078.88|1076.08|1078.88|1076.08|1080.13|1077.33|1078.63|1075.83|0
1663625400000|2022-09-19 22:10:00|1078.76|1075.96|1077.63|1074.83|1078.76|1075.96|1077.13|1074.33|0
1663625700000|2022-09-19 22:15:00|1077.51|1074.71|1076.14|1073.34|1077.88|1075.08|1075.89|1073.09|0
1663626000000|2022-09-19 22:20:00|1076.02|1073.22|1074.89|1072.09|1076.14|1073.34|1073.39|1070.59|0
1663626300000|2022-09-19 22:25:00|1075.14|1072.34|1076.63|1073.83|1076.63|1073.83|1075.14|1072.34|0
1663626600000|2022-09-19 22:30:00|1076.38|1073.58|1077.26|1074.46|1077.38|1074.58|1075.64|1072.84|0
1663626900000|2022-09-19 22:35:00|1077.13|1074.33|1076.14|1073.34|1077.13|1074.33|1076.14|1073.34|0
1663627200000|2022-09-19 22:40:00|1076.38|1073.58|1076.26|1073.46|1076.63|1073.83|1075.64|1072.84|0
1663627500000|2022-09-19 22:45:00|1076.38|1073.58|1075.89|1073.09|1076.38|1073.58|1075.14|1072.34|0
1663627800000|2022-09-19 22:50:00|1075.77|1072.97|1075.64|1072.84|1076.38|1073.58|1075.39|1072.59|0
1663628100000|2022-09-19 22:55:00|1075.77|1072.97|1077.13|1074.33|1077.63|1074.83|1075.77|1072.97|0
1663628400000|2022-09-19 23:00:00|1076.88|1074.08|1076.63|1073.83|1077.38|1074.58|1076.63|1073.83|0
1663628700000|2022-09-19 23:05:00|1076.88|1074.08|1077.63|1074.83|1077.63|1074.83|1076.88|1074.08|0
1663629000000|2022-09-19 23:10:00|1077.88|1075.08|1077.38|1074.58|1078.13|1075.33|1076.88|1074.08|0
1663629300000|2022-09-19 23:15:00|1077.13|1074.33|1077.13|1074.33|1077.13|1074.33|1075.64|1072.84|0
1663629600000|2022-09-19 23:20:00|1076.88|1074.08|1076.13|1073.33|1077.38|1074.58|1075.64|1072.84|0
1663629900000|2022-09-19 23:25:00|1076.38|1073.58|1075.64|1072.84|1076.38|1073.58|1075.64|1072.84|0
1663630200000|2022-09-19 23:30:00|1074.89|1072.09|1074.14|1071.34|1075.14|1072.34|1071.89|1069.09|0
1663630500000|2022-09-19 23:35:00|1074.02|1071.22|1074.64|1071.84|1074.64|1071.84|1073.14|1070.34|0
1663630800000|2022-09-19 23:40:00|1074.89|1072.09|1074.77|1071.97|1075.39|1072.59|1074.14|1071.34|0
1663631100000|2022-09-19 23:45:00|1074.64|1071.84|1072.64|1069.84|1074.89|1072.09|1072.64|1069.84|0
1663631400000|2022-09-19 23:50:00|1072.89|1070.09|1071.39|1068.59|1072.89|1070.09|1070.64|1067.84|0
1663631700000|2022-09-19 23:55:00|1071.64|1068.84|1070.39|1067.59|1072.14|1069.34|1070.39|1067.59|0
1663632000000|2022-09-20 00:00:00|1070.89|1068.09|1068.65|1065.85|1071.64|1068.84|1068.4|1065.6|0
1663632300000|2022-09-20 00:05:00|1068.4|1065.6|1068.4|1065.6|1068.65|1065.85|1067.4|1064.6|0
1663632600000|2022-09-20 00:10:00|1068.15|1065.35|1068.15|1065.35|1070.14|1067.34|1068.15|1065.35|0
1663632900000|2022-09-20 00:15:00|1067.9|1065.1|1069.39|1066.59|1069.89|1067.09|1067.9|1065.1|0
1663633200000|2022-09-20 00:20:00|1069.64|1066.84|1068.89|1066.09|1070.39|1067.59|1068.64|1065.84|0
1663633500000|2022-09-20 00:25:00|1069.14|1066.34|1070.64|1067.84|1070.64|1067.84|1068.89|1066.09|0
1663633800000|2022-09-20 00:30:00|1070.39|1067.59|1072.14|1069.34|1072.39|1069.59|1069.89|1067.09|0
1663634100000|2022-09-20 00:35:00|1072.39|1069.59|1073.14|1070.34|1074.14|1071.34|1072.39|1069.59|0
1663634400000|2022-09-20 00:40:00|1073.39|1070.59|1076.38|1073.58|1076.63|1073.83|1073.14|1070.34|0
1663634700000|2022-09-20 00:45:00|1076.13|1073.33|1077.13|1074.33|1077.63|1074.83|1075.64|1072.84|0
1663635000000|2022-09-20 00:50:00|1077.38|1074.58|1076.51|1073.71|1078.13|1075.33|1076.01|1073.21|0
1663635300000|2022-09-20 00:55:00|1076.63|1073.83|1076.13|1073.33|1076.88|1074.08|1075.64|1072.84|0
1663635600000|2022-09-20 01:00:00|1076.26|1073.46|1077.01|1074.21|1078.13|1075.33|1076.13|1073.33|0
1663635900000|2022-09-20 01:05:00|1076.88|1074.08|1077.26|1074.46|1077.88|1075.08|1076.13|1073.33|0
1663636200000|2022-09-20 01:10:00|1077.13|1074.33|1078.13|1075.33|1079.13|1076.33|1076.63|1073.83|0
1663636500000|2022-09-20 01:15:00|1078.63|1075.83|1081|1078.2|1081.37|1078.57|1078.13|1075.33|0
1663636800000|2022-09-20 01:20:00|1080.87|1078.07|1079.88|1077.08|1081.62|1078.82|1079.63|1076.83|0
1663637100000|2022-09-20 01:25:00|1080.13|1077.33|1080.13|1077.33|1080.37|1077.57|1079.13|1076.33|0
1663637400000|2022-09-20 01:30:00|1079.88|1077.08|1079.13|1076.33|1081.12|1078.32|1079.13|1076.33|0
1663637700000|2022-09-20 01:35:00|1079.38|1076.58|1080.87|1078.07|1081.12|1078.32|1078.88|1076.08|0
1663638000000|2022-09-20 01:40:00|1080.62|1077.82|1080.12|1077.32|1082.12|1079.32|1079.88|1077.08|0
1663638300000|2022-09-20 01:45:00|1080.25|1077.45|1079.26|1076.46|1081.62|1078.82|1079.13|1076.33|0
1663638600000|2022-09-20 01:50:00|1079.38|1076.58|1077.38|1074.58|1079.63|1076.83|1077.38|1074.58|0
1663638900000|2022-09-20 01:55:00|1077.13|1074.33|1078.13|1075.33|1078.38|1075.58|1076.63|1073.83|0
1663639200000|2022-09-20 02:00:00|1078.38|1075.58|1079.13|1076.33|1079.13|1076.33|1077.63|1074.83|0
1663639500000|2022-09-20 02:05:00|1079.26|1076.46|1078.63|1075.83|1080.01|1077.21|1078.38|1075.58|0
1663639800000|2022-09-20 02:10:00|1078.88|1076.08|1077.88|1075.08|1079.01|1076.21|1077.26|1074.46|0
1663640100000|2022-09-20 02:15:00|1077.63|1074.83|1077.38|1074.58|1078.13|1075.33|1077.13|1074.33|0
1663640400000|2022-09-20 02:20:00|1077.26|1074.46|1077.63|1074.83|1077.88|1075.08|1077.13|1074.33|0
1663640700000|2022-09-20 02:25:00|1077.38|1074.58|1076.38|1073.58|1078.13|1075.33|1076.38|1073.58|0
1663641000000|2022-09-20 02:30:00|1076.63|1073.83|1077.38|1074.58|1077.38|1074.58|1076.13|1073.33|0
1663641300000|2022-09-20 02:35:00|1077.13|1074.33|1078.13|1075.33|1078.13|1075.33|1077.13|1074.33|0
1663641600000|2022-09-20 02:40:00|1078.38|1075.58|1078.63|1075.83|1079.13|1076.33|1078.26|1075.46|0
1663641900000|2022-09-20 02:45:00|1078.88|1076.08|1078.13|1075.33|1079.38|1076.58|1077.63|1074.83|0
1663642200000|2022-09-20 02:50:00|1078.01|1075.21|1077.63|1074.83|1078.63|1075.83|1077.38|1074.58|0
1663642500000|2022-09-20 02:55:00|1077.51|1074.71|1076.88|1074.08|1077.63|1074.83|1076.38|1073.58|0
1663642800000|2022-09-20 03:00:00|1076.63|1073.83|1077.13|1074.33|1077.63|1074.83|1076.63|1073.83|0
1663643100000|2022-09-20 03:05:00|1076.88|1074.08|1077.38|1074.58|1077.63|1074.83|1076.88|1074.08|0
1663643400000|2022-09-20 03:10:00|1077.51|1074.71|1076.51|1073.71|1077.63|1074.83|1076.38|1073.58|0
1663643700000|2022-09-20 03:15:00|1076.63|1073.83|1077.88|1075.08|1077.88|1075.08|1075.63|1072.83|0
1663644000000|2022-09-20 03:20:00|1078.01|1075.21|1077.88|1075.08|1078.13|1075.33|1077.63|1074.83|0
1663644300000|2022-09-20 03:25:00|1078.13|1075.33|1077.38|1074.58|1078.13|1075.33|1077.13|1074.33|0
1663644600000|2022-09-20 03:30:00|1077.13|1074.33|1076.88|1074.08|1077.63|1074.83|1076.38|1073.58|0
1663644900000|2022-09-20 03:35:00|1076.63|1073.83|1076.01|1073.21|1077.13|1074.33|1075.88|1073.08|0
1663645200000|2022-09-20 03:40:00|1075.88|1073.08|1075.88|1073.08|1076.88|1074.08|1075.88|1073.08|0
1663645500000|2022-09-20 03:45:00|1075.76|1072.96|1074.88|1072.08|1076.38|1073.58|1074.88|1072.08|0
1663645800000|2022-09-20 03:50:00|1075.13|1072.33|1075.88|1073.08|1076.13|1073.33|1074.88|1072.08|0
1663646100000|2022-09-20 03:55:00|1076.13|1073.33|1075.38|1072.58|1076.13|1073.33|1075.38|1072.58|0
1663646400000|2022-09-20 04:00:00|1075.13|1072.33|1075.38|1072.58|1075.63|1072.83|1075.13|1072.33|0
1663646700000|2022-09-20 04:05:00|1075.13|1072.33|1076.13|1073.33|1076.13|1073.33|1075.13|1072.33|0
1663647000000|2022-09-20 04:10:00|1075.88|1073.08|1075.38|1072.58|1076.13|1073.33|1075.38|1072.58|0
1663647300000|2022-09-20 04:15:00|1075.26|1072.46|1075.13|1072.33|1075.38|1072.58|1074.38|1071.58|0
1663647600000|2022-09-20 04:20:00|1075.26|1072.46|1075.63|1072.83|1076.13|1073.33|1075.26|1072.46|0
1663647900000|2022-09-20 04:25:00|1075.38|1072.58|1075.88|1073.08|1075.88|1073.08|1075.13|1072.33|0
1663648200000|2022-09-20 04:30:00|1075.63|1072.83|1074.63|1071.83|1075.63|1072.83|1074.63|1071.83|0
1663648500000|2022-09-20 04:35:00|1074.88|1072.08|1074.88|1072.08|1075.13|1072.33|1074.13|1071.33|0
1663648800000|2022-09-20 04:40:00|1074.76|1071.96|1074.63|1071.83|1075.13|1072.33|1074.63|1071.83|0
1663649100000|2022-09-20 04:45:00|1074.51|1071.71|1074.88|1072.08|1074.88|1072.08|1074.38|1071.58|0
1663649400000|2022-09-20 04:50:00|1074.63|1071.83|1076.01|1073.21|1076.13|1073.33|1074.63|1071.83|0
1663649700000|2022-09-20 04:55:00|1075.88|1073.08|1075.38|1072.58|1076.38|1073.58|1075.38|1072.58|0
1663650000000|2022-09-20 05:00:00|1075.63|1072.83|1076.01|1073.21|1076.63|1073.83|1075.63|1072.83|0
1663650300000|2022-09-20 05:05:00|1075.88|1073.08|1074.63|1071.83|1076.13|1073.33|1074.63|1071.83|0
1663650600000|2022-09-20 05:10:00|1074.88|1072.08|1075.63|1072.83|1075.76|1072.96|1074.88|1072.08|0
1663650900000|2022-09-20 05:15:00|1075.76|1072.96|1075.88|1073.08|1076.63|1073.83|1075.38|1072.58|0
1663651200000|2022-09-20 05:20:00|1076.13|1073.33|1075.38|1072.58|1076.13|1073.33|1075.13|1072.33|0
1663651500000|2022-09-20 05:25:00|1075.51|1072.71|1072.38|1069.58|1075.51|1072.71|1072.38|1069.58|0
1663651800000|2022-09-20 05:30:00|1072.63|1069.83|1073.38|1070.58|1073.38|1070.58|1071.63|1068.83|0
1663652100000|2022-09-20 05:35:00|1073.13|1070.33|1072.63|1069.83|1073.63|1070.83|1072.63|1069.83|0
1663652400000|2022-09-20 05:40:00|1072.38|1069.58|1072.38|1069.58|1072.76|1069.96|1071.88|1069.08|0
1663652700000|2022-09-20 05:45:00|1072.13|1069.33|1073.13|1070.33|1073.13|1070.33|1072.13|1069.33|0
1663653000000|2022-09-20 05:50:00|1072.88|1070.08|1073.64|1070.84|1073.64|1070.84|1072.51|1069.71|0
1663653300000|2022-09-20 05:55:00|1073.77|1070.97|1073.14|1070.34|1074.14|1071.34|1073.14|1070.34|0
1663653600000|2022-09-20 06:00:00|1072.89|1070.09|1077.88|1075.08|1078.88|1076.08|1072.89|1070.09|0
1663653900000|2022-09-20 06:05:00|1078.01|1075.21|1076.14|1073.34|1078.13|1075.33|1075.89|1073.09|0
1663654200000|2022-09-20 06:10:00|1076.02|1073.22|1076.52|1073.72|1077.39|1074.59|1075.64|1072.84|0
1663654500000|2022-09-20 06:15:00|1076.64|1073.84|1076.89|1074.09|1077.63|1074.83|1076.14|1073.34|0
1663654800000|2022-09-20 06:20:00|1076.64|1073.84|1077.39|1074.59|1078.38|1075.58|1076.27|1073.47|0
1663655100000|2022-09-20 06:25:00|1077.63|1074.83|1076.64|1073.84|1077.63|1074.83|1076.52|1073.72|0
1663655400000|2022-09-20 06:30:00|1076.89|1074.09|1078.01|1075.21|1078.38|1075.58|1076.39|1073.59|0
1663655700000|2022-09-20 06:35:00|1077.88|1075.08|1076.52|1073.72|1079.13|1076.33|1075.64|1072.84|0
1663656000000|2022-09-20 06:40:00|1076.27|1073.47|1077.63|1074.83|1077.88|1075.08|1076.14|1073.34|0
1663656300000|2022-09-20 06:45:00|1077.88|1075.08|1077.39|1074.59|1078.63|1075.83|1077.39|1074.59|0
1663656600000|2022-09-20 06:50:00|1077.14|1074.34|1075.39|1072.59|1077.39|1074.59|1075.14|1072.34|0
1663656900000|2022-09-20 06:55:00|1075.64|1072.84|1076.39|1073.59|1076.89|1074.09|1074.14|1071.34|0
1663657200000|2022-09-20 07:00:00|1076.89|1074.09|1075.89|1073.09|1077.88|1075.08|1075.14|1072.34|0
1663657500000|2022-09-20 07:05:00|1075.69|1073.29|1069.7|1067.3|1075.69|1073.29|1068.2|1065.8|0
1663657800000|2022-09-20 07:10:00|1069.83|1067.43|1069.2|1066.8|1069.94|1067.54|1066.45|1064.05|0
1663658100000|2022-09-20 07:15:00|1069.08|1066.68|1067.97|1065.57|1069.33|1066.93|1066.96|1064.56|0
1663658400000|2022-09-20 07:20:00|1067.72|1065.32|1067.72|1065.32|1067.97|1065.57|1065.48|1063.08|0
1663658700000|2022-09-20 07:25:00|1067.22|1064.82|1071.47|1069.07|1072.22|1069.82|1067.11|1064.71|0
1663659000000|2022-09-20 07:30:00|1071.1|1068.7|1075.46|1073.06|1076.46|1074.06|1069.97|1067.57|0
1663659300000|2022-09-20 07:35:00|1075.96|1073.56|1078.34|1075.94|1078.46|1076.06|1074.71|1072.31|0
1663659600000|2022-09-20 07:40:00|1078.96|1076.56|1083.95|1081.55|1085.2|1082.8|1078.96|1076.56|0
1663659900000|2022-09-20 07:45:00|1084.2|1081.8|1082.7|1080.3|1086.94|1084.54|1081.7|1079.3|0
1663660200000|2022-09-20 07:50:00|1082.45|1080.05|1085.2|1082.8|1085.83|1083.43|1082.2|1079.8|0
1663660500000|2022-09-20 07:55:00|1085.33|1082.93|1086.19|1083.79|1088.44|1086.04|1084.45|1082.05|0
1663660800000|2022-09-20 08:00:00|1087.07|1084.67|1089.44|1087.04|1089.94|1087.54|1086.32|1083.92|0
1663661100000|2022-09-20 08:05:00|1089.94|1087.54|1091.69|1089.29|1093.19|1090.79|1089.19|1086.79|0
1663661400000|2022-09-20 08:10:00|1091.82|1089.42|1092.94|1090.54|1094.68|1092.28|1091.82|1089.42|0
1663661700000|2022-09-20 08:15:00|1093.43|1091.03|1093.32|1090.92|1094.93|1092.53|1092.07|1089.67|0
1663662000000|2022-09-20 08:20:00|1093.69|1091.29|1093.44|1091.04|1094.69|1092.29|1093.44|1091.04|0
1663662300000|2022-09-20 08:25:00|1092.94|1090.54|1090.7|1088.3|1094.94|1092.54|1090.7|1088.3|0
1663662600000|2022-09-20 08:30:00|1090.95|1088.55|1087.2|1084.8|1091.2|1088.8|1087.2|1084.8|0
1663662900000|2022-09-20 08:35:00|1086.95|1084.55|1086.2|1083.8|1087.45|1085.05|1085.7|1083.3|0
1663663200000|2022-09-20 08:40:00|1085.95|1083.55|1085.7|1083.3|1086.2|1083.8|1084.95|1082.55|0
1663663500000|2022-09-20 08:45:00|1085.45|1083.05|1087.45|1085.05|1087.45|1085.05|1085.2|1082.8|0
1663663800000|2022-09-20 08:50:00|1087.7|1085.3|1090.45|1088.05|1090.45|1088.05|1086.7|1084.3|0
1663664100000|2022-09-20 08:55:00|1089.95|1087.55|1089.95|1087.55|1090.95|1088.55|1088.95|1086.55|0
1663664400000|2022-09-20 09:00:00|1090.45|1088.05|1089.58|1087.18|1090.95|1088.55|1089.08|1086.68|0
1663664700000|2022-09-20 09:05:00|1089.7|1087.3|1093.19|1090.79|1093.69|1091.29|1089.58|1087.18|0
1663665000000|2022-09-20 09:10:00|1093.44|1091.04|1094.44|1092.04|1095.19|1092.79|1093.19|1090.79|0
1663665300000|2022-09-20 09:15:00|1094.57|1092.17|1096.94|1094.54|1097.44|1095.04|1094.44|1092.04|0
1663665600000|2022-09-20 09:20:00|1097.19|1094.79|1099.68|1097.28|1099.68|1097.28|1096.44|1094.04|0
1663665900000|2022-09-20 09:25:00|1099.93|1097.53|1096.69|1094.29|1100.18|1097.78|1094.94|1092.54|0
1663666200000|2022-09-20 09:30:00|1096.44|1094.04|1096.19|1093.79|1097.44|1095.04|1093.44|1091.04|0
1663666500000|2022-09-20 09:35:00|1096.44|1094.04|1096.44|1094.04|1098.43|1096.03|1096.19|1093.79|0
1663666800000|2022-09-20 09:40:00|1096.94|1094.54|1100.18|1097.78|1100.18|1097.78|1096.69|1094.29|0
1663667100000|2022-09-20 09:45:00|1100.43|1098.03|1101.18|1098.78|1102.68|1100.28|1100.43|1098.03|0
1663667400000|2022-09-20 09:50:00|1101.06|1098.66|1102.43|1100.03|1103.68|1101.28|1100.81|1098.41|0
1663667700000|2022-09-20 09:55:00|1102.56|1100.16|1099.93|1097.53|1103.18|1100.78|1099.68|1097.28|0
1663668000000|2022-09-20 10:00:00|1100.18|1097.78|1102.18|1099.78|1104.68|1102.28|1100.18|1097.78|0
1663668300000|2022-09-20 10:05:00|1101.93|1099.53|1103.18|1100.78|1104.43|1102.03|1101.93|1099.53|0
1663668600000|2022-09-20 10:10:00|1102.93|1100.53|1103.18|1100.78|1104.93|1102.53|1102.43|1100.03|0
1663668900000|2022-09-20 10:15:00|1103.43|1101.03|1104.18|1101.78|1106.17|1103.77|1103.43|1101.03|0
1663669200000|2022-09-20 10:20:00|1104.93|1102.53|1102.19|1099.79|1105.93|1103.53|1102.07|1099.67|0
1663669500000|2022-09-20 10:25:00|1101.95|1099.55|1100.2|1097.8|1102.44|1100.04|1099.95|1097.55|0
1663669800000|2022-09-20 10:30:00|1100.45|1098.05|1098.83|1096.43|1100.7|1098.3|1098.83|1096.43|0
1663670100000|2022-09-20 10:35:00|1098.7|1096.3|1099.45|1097.05|1099.95|1097.55|1098.58|1096.18|0
1663670400000|2022-09-20 10:40:00|1099.7|1097.3|1101.94|1099.54|1102.19|1099.79|1099.2|1096.8|0
1663670700000|2022-09-20 10:45:00|1101.7|1099.3|1100.2|1097.8|1103.69|1101.29|1099.95|1097.55|0
1663671000000|2022-09-20 10:50:00|1100.08|1097.68|1098.95|1096.55|1100.2|1097.8|1098.95|1096.55|0
1663671300000|2022-09-20 10:55:00|1099.2|1096.8|1098.95|1096.55|1099.95|1097.55|1098.95|1096.55|0
1663671600000|2022-09-20 11:00:00|1099.2|1096.8|1096.2|1093.8|1099.7|1097.3|1095.95|1093.55|0
1663671900000|2022-09-20 11:05:00|1096.45|1094.05|1097.2|1094.8|1097.95|1095.55|1095.45|1093.05|0
1663672200000|2022-09-20 11:10:00|1097.08|1094.68|1100.7|1098.3|1101.94|1099.54|1097.08|1094.68|0
1663672500000|2022-09-20 11:15:00|1100.95|1098.55|1094.95|1092.55|1100.95|1098.55|1094.84|1092.44|0
1663672800000|2022-09-20 11:20:00|1095.2|1092.8|1098.2|1095.8|1098.45|1096.05|1094.95|1092.55|0
1663673100000|2022-09-20 11:25:00|1097.95|1095.55|1097.7|1095.3|1098.45|1096.05|1095.7|1093.3|0
1663673400000|2022-09-20 11:30:00|1098.2|1095.8|1098.83|1096.43|1099.7|1097.3|1097.45|1095.05|0
1663673700000|2022-09-20 11:35:00|1098.7|1096.3|1098.45|1096.05|1099.45|1097.05|1098.2|1095.8|0
1663674000000|2022-09-20 11:40:00|1098.7|1096.3|1100.95|1098.55|1102.19|1099.79|1098.7|1096.3|0
1663674300000|2022-09-20 11:45:00|1101.2|1098.8|1101.2|1098.8|1102.69|1100.29|1100.95|1098.55|0
1663674600000|2022-09-20 11:50:00|1100.08|1097.68|1101.2|1098.8|1101.45|1099.05|1098.45|1096.05|0
1663674900000|2022-09-20 11:55:00|1101.45|1099.05|1102.69|1100.29|1102.69|1100.29|1100.7|1098.3|0
1663675200000|2022-09-20 12:00:00|1101.94|1099.54|1104.44|1102.04|1104.69|1102.29|1100.95|1098.55|0
1663675500000|2022-09-20 12:05:00|1104.69|1102.29|1109.18|1106.78|1109.43|1107.03|1104.19|1101.79|0
1663675800000|2022-09-20 12:10:00|1108.94|1106.54|1107.44|1105.04|1108.94|1106.54|1105.69|1103.29|0
1663676100000|2022-09-20 12:15:00|1107.69|1105.29|1106.94|1104.54|1108.44|1106.04|1105.44|1103.04|0
1663676400000|2022-09-20 12:20:00|1106.69|1104.29|1110.43|1108.03|1110.93|1108.53|1106.44|1104.04|0
1663676700000|2022-09-20 12:25:00|1110.06|1107.66|1114.68|1112.28|1115.18|1112.78|1109.68|1107.28|0
1663677000000|2022-09-20 12:30:00|1114.43|1112.03|1112.68|1110.28|1114.43|1112.03|1110.93|1108.53|0
1663677300000|2022-09-20 12:35:00|1112.43|1110.03|1112.68|1110.28|1113.43|1111.03|1110.68|1108.28|0
1663677600000|2022-09-20 12:40:00|1112.18|1109.78|1110.68|1108.28|1112.43|1110.03|1109.68|1107.28|0
1663677900000|2022-09-20 12:45:00|1110.43|1108.03|1110.43|1108.03|1111.18|1108.78|1109.18|1106.78|0
1663678200000|2022-09-20 12:50:00|1110.18|1107.78|1107.43|1105.03|1110.93|1108.53|1106.68|1104.28|0
1663678500000|2022-09-20 12:55:00|1107.68|1105.28|1110.43|1108.03|1110.43|1108.03|1107.18|1104.78|0
1663678800000|2022-09-20 13:00:00|1110.18|1107.78|1108.68|1106.28|1110.43|1108.03|1107.43|1105.03|0
1663679100000|2022-09-20 13:05:00|1108.93|1106.53|1110.68|1108.28|1112.18|1109.78|1108.43|1106.03|0
1663679400000|2022-09-20 13:10:00|1110.93|1108.53|1111.68|1109.28|1113.18|1110.78|1110.43|1108.03|0
1663679700000|2022-09-20 13:15:00|1111.93|1109.53|1115.17|1112.77|1115.42|1113.02|1111.68|1109.28|0
1663680000000|2022-09-20 13:20:00|1115.42|1113.02|1115.67|1113.27|1117.67|1115.27|1115.17|1112.77|0
1663680300000|2022-09-20 13:25:00|1115.92|1113.52|1118.42|1116.02|1118.42|1116.02|1114.67|1112.27|0
1663680600000|2022-09-20 13:30:00|1118.67|1116.27|1117.69|1115.29|1123.91|1121.51|1116.67|1114.27|0
1663680900000|2022-09-20 13:35:00|1119.43|1117.03|1127.42|1125.02|1128.42|1126.02|1118.68|1116.28|0
1663681200000|2022-09-20 13:40:00|1126.92|1124.52|1130.17|1127.77|1133.67|1131.27|1126.67|1124.27|0
1663681500000|2022-09-20 13:45:00|1130.42|1128.02|1128.92|1126.52|1131.17|1128.77|1124.43|1122.03|0
1663681800000|2022-09-20 13:50:00|1129.67|1127.27|1130.92|1128.52|1135.41|1133.01|1128.92|1126.52|0
1663682100000|2022-09-20 13:55:00|1131.17|1128.77|1130.92|1128.52|1131.92|1129.52|1126.55|1124.15|0
1663682400000|2022-09-20 14:00:00|1132.17|1129.77|1132.16|1129.76|1136.41|1134.01|1127.67|1125.27|0
1663682700000|2022-09-20 14:05:00|1132.41|1130.01|1127.67|1125.27|1132.66|1130.26|1125.67|1123.27|0
1663683000000|2022-09-20 14:10:00|1127.17|1124.77|1134.65|1132.25|1138.65|1136.25|1125.42|1123.02|0
1663683300000|2022-09-20 14:15:00|1134.4|1132|1135.15|1132.75|1138.4|1136|1132.16|1129.76|0
1663683600000|2022-09-20 14:20:00|1135.65|1133.25|1135.15|1132.75|1136.15|1133.75|1130.16|1127.76|0
1663683900000|2022-09-20 14:25:00|1135.4|1133|1129.91|1127.51|1136.15|1133.75|1127.91|1125.51|0
1663684200000|2022-09-20 14:30:00|1130.66|1128.26|1133.9|1131.5|1135.15|1132.75|1130.41|1128.01|0
1663684500000|2022-09-20 14:35:00|1134.15|1131.75|1136.65|1134.25|1141.9|1139.5|1132.16|1129.76|0
1663684800000|2022-09-20 14:40:00|1137.15|1134.75|1130.41|1128.01|1137.15|1134.75|1127.91|1125.51|0
1663685100000|2022-09-20 14:45:00|1130.91|1128.51|1127.66|1125.26|1133.41|1131.01|1127.66|1125.26|0
1663685400000|2022-09-20 14:50:00|1128.16|1125.76|1124.66|1122.26|1128.66|1126.26|1122.41|1120.01|0
1663685700000|2022-09-20 14:55:00|1124.41|1122.01|1123.41|1121.01|1125.91|1123.51|1122.66|1120.26|0
1663686000000|2022-09-20 15:00:00|1124.16|1121.76|1125.91|1123.51|1128.15|1125.75|1121.16|1118.76|0
1663686300000|2022-09-20 15:05:00|1125.41|1123.01|1118.16|1115.76|1127.16|1124.76|1117.67|1115.27|0
1663686600000|2022-09-20 15:10:00|1118.29|1115.89|1120.92|1118.52|1121.17|1118.77|1117.17|1114.77|0
1663686900000|2022-09-20 15:15:00|1120.42|1118.02|1123.41|1121.01|1125.66|1123.26|1119.42|1117.02|0
1663687200000|2022-09-20 15:20:00|1123.66|1121.26|1124.66|1122.26|1125.16|1122.76|1121.66|1119.26|0
1663687500000|2022-09-20 15:25:00|1124.41|1122.01|1123.41|1121.01|1125.54|1123.14|1120.67|1118.27|0
1663687800000|2022-09-20 15:30:00|1123.91|1121.51|1124.16|1121.76|1126.16|1123.76|1120.42|1118.02|0
1663688100000|2022-09-20 15:35:00|1123.91|1121.51|1125.41|1123.01|1127.16|1124.76|1122.66|1120.26|0
1663688400000|2022-09-20 15:40:00|1125.16|1122.76|1124.91|1122.51|1126.91|1124.51|1122.91|1120.51|0
1663688700000|2022-09-20 15:45:00|1124.66|1122.26|1121.17|1118.77|1124.91|1122.51|1120.17|1117.77|0
1663689000000|2022-09-20 15:50:00|1120.92|1118.52|1114.17|1111.77|1123.41|1121.01|1113.67|1111.27|0
1663689300000|2022-09-20 15:55:00|1113.42|1111.02|1112.67|1110.27|1113.67|1111.27|1110.93|1108.53|0
1663689600000|2022-09-20 16:00:00|1112.43|1110.03|1109.93|1107.53|1113.67|1111.27|1109.43|1107.03|0
1663689900000|2022-09-20 16:05:00|1109.68|1107.28|1111.93|1109.53|1112.67|1110.27|1108.18|1105.78|0
1663690200000|2022-09-20 16:10:00|1111.68|1109.28|1112.06|1109.66|1114.67|1112.27|1110.18|1107.78|0
1663690500000|2022-09-20 16:15:00|1112.18|1109.78|1114.67|1112.27|1116.17|1113.77|1110.93|1108.53|0
1663690800000|2022-09-20 16:20:00|1114.17|1111.77|1115.92|1113.52|1116.67|1114.27|1113.42|1111.02|0
1663691100000|2022-09-20 16:25:00|1116.17|1113.77|1123.41|1121.01|1123.66|1121.26|1116.17|1113.77|0
1663691400000|2022-09-20 16:30:00|1123.91|1121.51|1128.41|1126.01|1129.91|1127.51|1122.91|1120.51|0
1663691700000|2022-09-20 16:35:00|1127.91|1125.51|1128.91|1126.51|1130.41|1128.01|1126.66|1124.26|0
1663692000000|2022-09-20 16:40:00|1128.41|1126.01|1129.41|1127.01|1130.41|1128.01|1127.91|1125.51|0
1663692300000|2022-09-20 16:45:00|1129.91|1127.51|1129.41|1127.01|1131.15|1128.75|1127.91|1125.51|0
1663692600000|2022-09-20 16:50:00|1129.66|1127.26|1126.66|1124.26|1130.65|1128.25|1126.66|1124.26|0
1663692900000|2022-09-20 16:55:00|1126.16|1123.76|1127.41|1125.01|1128.66|1126.26|1125.66|1123.26|0
1663693200000|2022-09-20 17:00:00|1128.16|1125.76|1130.41|1128.01|1130.41|1128.01|1126.41|1124.01|0
1663693500000|2022-09-20 17:05:00|1130.9|1128.5|1132.65|1130.25|1134.9|1132.5|1130.65|1128.25|0
1663693800000|2022-09-20 17:10:00|1132.9|1130.5|1135.15|1132.75|1136.4|1134|1132.65|1130.25|0
1663694100000|2022-09-20 17:15:00|1135.9|1133.5|1138.16|1135.76|1139.66|1137.26|1135.9|1133.5|0
1663694400000|2022-09-20 17:20:00|1137.91|1135.51|1135.41|1133.01|1139.66|1137.26|1134.91|1132.51|0
1663694700000|2022-09-20 17:25:00|1135.91|1133.51|1143.15|1140.75|1143.65|1141.25|1135.16|1132.76|0
1663695000000|2022-09-20 17:30:00|1144.15|1141.75|1148.9|1146.5|1149.15|1146.75|1144.15|1141.75|0
1663695300000|2022-09-20 17:35:00|1148.65|1146.25|1146.65|1144.25|1149.15|1146.75|1146.15|1143.75|0
1663695600000|2022-09-20 17:40:00|1146.9|1144.5|1143.9|1141.5|1148.15|1145.75|1142.66|1140.26|0
1663695900000|2022-09-20 17:45:00|1144.4|1142|1149.65|1147.25|1149.65|1147.25|1142.66|1140.26|0
1663696200000|2022-09-20 17:50:00|1149.9|1147.5|1151.65|1149.25|1154.14|1151.74|1148.9|1146.5|0
1663696500000|2022-09-20 17:55:00|1151.9|1149.5|1155.89|1153.49|1157.77|1155.37|1151.9|1149.5|0
1663696800000|2022-09-20 18:00:00|1155.64|1153.24|1151.41|1149.01|1155.64|1153.24|1149.41|1147.01|0
1663697100000|2022-09-20 18:05:00|1150.91|1148.51|1147.91|1145.51|1151.66|1149.26|1147.91|1145.51|0
1663697400000|2022-09-20 18:10:00|1147.66|1145.26|1148.66|1146.26|1151.66|1149.26|1147.66|1145.26|0
1663697700000|2022-09-20 18:15:00|1148.16|1145.76|1144.67|1142.27|1152.41|1150.01|1144.67|1142.27|0
1663698000000|2022-09-20 18:20:00|1144.92|1142.52|1140.67|1138.27|1146.16|1143.76|1138.92|1136.52|0
1663698300000|2022-09-20 18:25:00|1140.42|1138.02|1142.42|1140.02|1144.17|1141.77|1139.67|1137.27|0
1663698600000|2022-09-20 18:30:00|1143.67|1141.27|1149.14|1146.74|1149.64|1147.24|1142.9|1140.5|0
1663698900000|2022-09-20 18:35:00|1149.39|1146.99|1148.64|1146.24|1150.64|1148.24|1146.39|1143.99|0
1663699200000|2022-09-20 18:40:00|1149.14|1146.74|1148.14|1145.74|1154.39|1151.99|1147.39|1144.99|0
1663699500000|2022-09-20 18:45:00|1148.39|1145.99|1136.65|1134.25|1148.89|1146.49|1133.66|1131.26|0
1663699800000|2022-09-20 18:50:00|1136.9|1134.5|1140.15|1137.75|1141.15|1138.75|1135.4|1133|0
1663700100000|2022-09-20 18:55:00|1139.65|1137.25|1136.15|1133.75|1141.65|1139.25|1133.66|1131.26|0
1663700400000|2022-09-20 19:00:00|1136.9|1134.5|1135.4|1133|1137.15|1134.75|1129.41|1127.01|0
1663700700000|2022-09-20 19:05:00|1135.15|1132.75|1139.4|1137|1140.9|1138.5|1134.65|1132.25|0
1663701000000|2022-09-20 19:10:00|1139.15|1136.75|1134.4|1132|1140.15|1137.75|1133.41|1131.01|0
1663701300000|2022-09-20 19:15:00|1134.9|1132.5|1131.66|1129.26|1136.4|1134|1131.66|1129.26|0
1663701600000|2022-09-20 19:20:00|1132.16|1129.76|1127.91|1125.51|1132.66|1130.26|1126.66|1124.26|0
1663701900000|2022-09-20 19:25:00|1128.16|1125.76|1127.67|1125.27|1128.42|1126.02|1124.42|1122.02|0
1663702200000|2022-09-20 19:30:00|1127.92|1125.52|1124.92|1122.52|1134.41|1132.01|1124.67|1122.27|0
1663702500000|2022-09-20 19:35:00|1125.17|1122.77|1117.93|1115.53|1125.67|1123.27|1116.69|1114.29|0
1663702800000|2022-09-20 19:40:00|1117.68|1115.28|1117.68|1115.28|1121.92|1119.52|1116.68|1114.28|0
1663703100000|2022-09-20 19:45:00|1117.18|1114.78|1120.17|1117.77|1121.92|1119.52|1114.43|1112.03|0
1663703400000|2022-09-20 19:50:00|1120.92|1118.52|1123.42|1121.02|1128.66|1126.26|1118.43|1116.03|0
1663703700000|2022-09-20 19:55:00|1123.92|1121.52|1126.92|1124.52|1131.66|1129.26|1123.92|1121.52|0
1663704000000|2022-09-20 20:00:00|1126.67|1124.27|1124.42|1122.02|1126.67|1124.27|1120.92|1118.52|0
1663704300000|2022-09-20 20:05:00|1124.67|1122.27|1120.42|1118.02|1124.92|1122.52|1120.17|1117.77|0
1663704600000|2022-09-20 20:10:00|1120.92|1118.52|1122.05|1119.65|1122.05|1119.65|1119.17|1116.77|0
1663704900000|2022-09-20 20:15:00|1120.37|1117.57|1123.37|1120.57|1123.37|1120.57|1120.12|1117.32|0
1663705200000|2022-09-20 20:20:00|1123.12|1120.32|1124|1121.2|1124.12|1121.32|1122.62|1119.82|0
1663705500000|2022-09-20 20:25:00|1124.12|1121.32|1124.62|1121.82|1124.87|1122.07|1123.12|1120.32|0
1663705800000|2022-09-20 20:30:00|1124.87|1122.07|1125.12|1122.32|1125.12|1122.32|1123.62|1120.82|0
1663706100000|2022-09-20 20:35:00|1124.87|1122.07|1124.62|1121.82|1126.37|1123.57|1124.12|1121.32|0
1663706400000|2022-09-20 20:40:00|1124.37|1121.57|1124.62|1121.82|1125.37|1122.57|1124.37|1121.57|0
1663706700000|2022-09-20 20:45:00|1124.37|1121.57|1123.37|1120.57|1124.37|1121.57|1123.37|1120.57|0
1663707000000|2022-09-20 20:50:00|1123.5|1120.7|1122.87|1120.07|1123.87|1121.07|1122.87|1120.07|0
1663707300000|2022-09-20 20:55:00|1123.12|1120.32|1121.83|1119.03|1123.62|1120.82|1121.62|1118.82|0
1663707600000|2022-09-20 21:00:00|1121.91|1119.11|1122.2|1119.4|1122.46|1119.66|1121.8|1119|0
1663707900000|2022-09-20 21:05:00|1122.24|1119.44|1122.64|1119.84|1122.64|1119.84|1122.05|1119.25|0
1663708200000|2022-09-20 21:10:00|1122.68|1119.88|1122.64|1119.84|1122.68|1119.88|1122.61|1119.81|0
1663708500000|2022-09-20 21:15:00|1122.75|1119.95|1122.9|1120.1|1122.94|1120.14|1122.61|1119.81|0
1663708800000|2022-09-20 21:20:00|1122.94|1120.14|1122.94|1120.14|1123.19|1120.39|1122.9|1120.1|0
1663709100000|2022-09-20 21:25:00|1122.79|1119.99|1123.23|1120.43|1123.27|1120.47|1122.79|1119.99|0
1663709400000|2022-09-20 21:30:00|1123.12|1120.32|1123.08|1120.28|1123.45|1120.65|1123.01|1120.21|0
1663709700000|2022-09-20 21:35:00|1122.97|1120.17|1123.05|1120.25|1123.12|1120.32|1122.68|1119.88|0
1663710000000|2022-09-20 21:40:00|1123.01|1120.21|1123.16|1120.36|1123.23|1120.43|1123.01|1120.21|0
1663710300000|2022-09-20 21:45:00|1123.12|1120.32|1123.08|1120.28|1123.23|1120.43|1122.94|1120.14|0
1663710600000|2022-09-20 21:50:00|1123.3|1120.5|1123.16|1120.36|1123.3|1120.5|1123.08|1120.28|0
1663710900000|2022-09-20 21:55:00|1123.19|1120.39|1123.01|1120.21|1123.27|1120.47|1122.83|1120.03|0
1663711200000|2022-09-20 22:00:00|1122.75|1119.95|1125.87|1123.07|1127.36|1124.56|1122.75|1119.95|0
1663711500000|2022-09-20 22:05:00|1125.62|1122.82|1127|1124.2|1127.49|1124.69|1125.25|1122.45|0
1663711800000|2022-09-20 22:10:00|1126.87|1124.07|1128.36|1125.56|1128.36|1125.56|1125.87|1123.07|0
1663712100000|2022-09-20 22:15:00|1128.24|1125.44|1128.49|1125.69|1128.61|1125.81|1127.61|1124.81|0
1663712400000|2022-09-20 22:20:00|1128.36|1125.56|1128.11|1125.31|1128.86|1126.06|1127.86|1125.06|0
1663712700000|2022-09-20 22:25:00|1127.86|1125.06|1127.86|1125.06|1128.11|1125.31|1126.12|1123.32|0
1663713000000|2022-09-20 22:30:00|1127.61|1124.81|1127.12|1124.32|1127.61|1124.81|1126.37|1123.57|0
1663713300000|2022-09-20 22:35:00|1127.36|1124.56|1127.12|1124.32|1127.61|1124.81|1126.62|1123.82|0
1663713600000|2022-09-20 22:40:00|1126.87|1124.07|1125.87|1123.07|1126.87|1124.07|1125.62|1122.82|0
1663713900000|2022-09-20 22:45:00|1126.12|1123.32|1126.87|1124.07|1127.36|1124.56|1126.12|1123.32|0
1663714200000|2022-09-20 22:50:00|1126.62|1123.82|1126.62|1123.82|1126.62|1123.82|1125.37|1122.57|0
1663714500000|2022-09-20 22:55:00|1126.5|1123.7|1124.87|1122.07|1126.5|1123.7|1124.87|1122.07|0
1663714800000|2022-09-20 23:00:00|1124.75|1121.95|1125.37|1122.57|1125.62|1122.82|1124|1121.2|0
1663715100000|2022-09-20 23:05:00|1125.5|1122.7|1129.11|1126.31|1129.36|1126.56|1125.25|1122.45|0
1663715400000|2022-09-20 23:10:00|1129.61|1126.81|1130.86|1128.06|1131.11|1128.31|1128.61|1125.81|0
1663715700000|2022-09-20 23:15:00|1131.11|1128.31|1129.86|1127.06|1131.11|1128.31|1129.61|1126.81|0
1663716000000|2022-09-20 23:20:00|1129.99|1127.19|1129.11|1126.31|1129.99|1127.19|1128.86|1126.06|0
1663716300000|2022-09-20 23:25:00|1128.86|1126.06|1128.86|1126.06|1128.86|1126.06|1127.86|1125.06|0
1663716600000|2022-09-20 23:30:00|1128.61|1125.81|1126.87|1124.07|1129.36|1126.56|1126.87|1124.07|0
1663716900000|2022-09-20 23:35:00|1126.75|1123.95|1126.87|1124.07|1127.36|1124.56|1126.37|1123.57|0
1663717200000|2022-09-20 23:40:00|1126.62|1123.82|1126.25|1123.45|1126.62|1123.82|1125.62|1122.82|0
1663717500000|2022-09-20 23:45:00|1125.87|1123.07|1125.62|1122.82|1126.25|1123.45|1125.12|1122.32|0
1663717800000|2022-09-20 23:50:00|1125.37|1122.57|1125.12|1122.32|1126.62|1123.82|1124.62|1121.82|0
1663718100000|2022-09-20 23:55:00|1124.87|1122.07|1125.87|1123.07|1127.11|1124.31|1124.87|1122.07|0
1663718400000|2022-09-21 00:00:00|1126.12|1123.32|1124.87|1122.07|1128.11|1125.31|1123.87|1121.07|0
1663718700000|2022-09-21 00:05:00|1124.62|1121.82|1124.37|1121.57|1125.37|1122.57|1124.12|1121.32|0
1663719000000|2022-09-21 00:10:00|1124.12|1121.32|1122.87|1120.07|1124.12|1121.32|1121.62|1118.82|0
1663719300000|2022-09-21 00:15:00|1123|1120.2|1124.37|1121.57|1126.25|1123.45|1123|1120.2|0
1663719600000|2022-09-21 00:20:00|1124.12|1121.32|1123.37|1120.57|1124.12|1121.32|1122.12|1119.32|0
1663719900000|2022-09-21 00:25:00|1123.25|1120.45|1122.5|1119.7|1124.12|1121.32|1121.87|1119.07|0
1663720200000|2022-09-21 00:30:00|1122.25|1119.45|1122.75|1119.95|1123.37|1120.57|1121.62|1118.82|0
1663720500000|2022-09-21 00:35:00|1122.62|1119.82|1121.87|1119.07|1123.87|1121.07|1120.75|1117.95|0
1663720800000|2022-09-21 00:40:00|1121.75|1118.95|1121.12|1118.32|1122.12|1119.32|1120.62|1117.82|0
1663721100000|2022-09-21 00:45:00|1121.37|1118.57|1121.87|1119.07|1122.37|1119.57|1121.12|1118.32|0
1663721400000|2022-09-21 00:50:00|1122.37|1119.57|1122.25|1119.45|1123.62|1120.82|1122.25|1119.45|0
1663721700000|2022-09-21 00:55:00|1121.87|1119.07|1123.12|1120.32|1123.87|1121.07|1120.87|1118.07|0
1663722000000|2022-09-21 01:00:00|1123.37|1120.57|1124.37|1121.57|1124.62|1121.82|1123.37|1120.57|0
1663722300000|2022-09-21 01:05:00|1124.12|1121.32|1123.37|1120.57|1124.75|1121.95|1122.62|1119.82|0
1663722600000|2022-09-21 01:10:00|1123.25|1120.45|1123.25|1120.45|1124.37|1121.57|1123|1120.2|0
1663722900000|2022-09-21 01:15:00|1123.12|1120.32|1122.87|1120.07|1123.87|1121.07|1122.12|1119.32|0
1663723200000|2022-09-21 01:20:00|1122.62|1119.82|1125.37|1122.57|1126.61|1123.81|1122.62|1119.82|0
1663723500000|2022-09-21 01:25:00|1125.5|1122.7|1128.99|1126.19|1130.11|1127.31|1125.37|1122.57|0
1663723800000|2022-09-21 01:30:00|1128.86|1126.06|1130.24|1127.44|1130.36|1127.56|1128.36|1125.56|0
1663724100000|2022-09-21 01:35:00|1130.36|1127.56|1129.11|1126.31|1130.61|1127.81|1128.86|1126.06|0
1663724400000|2022-09-21 01:40:00|1129.36|1126.56|1128.11|1125.31|1129.86|1127.06|1127.86|1125.06|0
1663724700000|2022-09-21 01:45:00|1127.86|1125.06|1127.11|1124.31|1128.74|1125.94|1127.11|1124.31|0
1663725000000|2022-09-21 01:50:00|1127.36|1124.56|1128.61|1125.81|1128.61|1125.81|1127.11|1124.31|0
1663725300000|2022-09-21 01:55:00|1128.86|1126.06|1128.86|1126.06|1129.99|1127.19|1128.49|1125.69|0
1663725600000|2022-09-21 02:00:00|1129.11|1126.31|1128.86|1126.06|1129.61|1126.81|1127.86|1125.06|0
1663725900000|2022-09-21 02:05:00|1128.74|1125.94|1123.87|1121.07|1128.74|1125.94|1123.12|1120.32|0
1663726200000|2022-09-21 02:10:00|1123.75|1120.95|1123.87|1121.07|1124.37|1121.57|1122.87|1120.07|0
1663726500000|2022-09-21 02:15:00|1124.12|1121.32|1124.12|1121.32|1124.87|1122.07|1123.62|1120.82|0
1663726800000|2022-09-21 02:20:00|1124.25|1121.45|1124.37|1121.57|1124.62|1121.82|1123.62|1120.82|0
1663727100000|2022-09-21 02:25:00|1124.12|1121.32|1123.87|1121.07|1124.37|1121.57|1122.62|1119.82|0
1663727400000|2022-09-21 02:30:00|1124|1121.2|1123.87|1121.07|1125.37|1122.57|1123.87|1121.07|0
1663727700000|2022-09-21 02:35:00|1123.62|1120.82|1123.12|1120.32|1123.87|1121.07|1123.12|1120.32|0
1663728000000|2022-09-21 02:40:00|1123.37|1120.57|1122.12|1119.32|1123.62|1120.82|1122.12|1119.32|0
1663728300000|2022-09-21 02:45:00|1121.87|1119.07|1122.87|1120.07|1123.12|1120.32|1121.62|1118.82|0
1663728600000|2022-09-21 02:50:00|1122.62|1119.82|1122.75|1119.95|1123.12|1120.32|1121.87|1119.07|0
1663728900000|2022-09-21 02:55:00|1122.87|1120.07|1122.87|1120.07|1123.37|1120.57|1122.62|1119.82|0
1663729200000|2022-09-21 03:00:00|1123.12|1120.32|1123.87|1121.07|1124.37|1121.57|1122.87|1120.07|0
1663729500000|2022-09-21 03:05:00|1123.75|1120.95|1125.12|1122.32|1125.12|1122.32|1123.75|1120.95|0
1663729800000|2022-09-21 03:10:00|1124.87|1122.07|1124.62|1121.82|1125.12|1122.32|1123.62|1120.82|0
1663730100000|2022-09-21 03:15:00|1124.5|1121.7|1125.37|1122.57|1125.62|1122.82|1124.37|1121.57|0
1663730400000|2022-09-21 03:20:00|1125.62|1122.82|1124.62|1121.82|1125.87|1123.07|1124.62|1121.82|0
1663730700000|2022-09-21 03:25:00|1124.87|1122.07|1124.87|1122.07|1125.62|1122.82|1124.5|1121.7|0
1663731000000|2022-09-21 03:30:00|1124.62|1121.82|1124.87|1122.07|1125|1122.2|1123.62|1120.82|0
1663731300000|2022-09-21 03:35:00|1125.37|1122.57|1124.37|1121.57|1125.37|1122.57|1123.12|1120.32|0
1663731600000|2022-09-21 03:40:00|1124.62|1121.82|1124.62|1121.82|1125.12|1122.32|1124.5|1121.7|0
1663731900000|2022-09-21 03:45:00|1124.37|1121.57|1122.75|1119.95|1124.37|1121.57|1122.5|1119.7|0
1663732200000|2022-09-21 03:50:00|1122.87|1120.07|1122.37|1119.57|1122.87|1120.07|1122.12|1119.32|0
1663732500000|2022-09-21 03:55:00|1122.12|1119.32|1122.12|1119.32|1123.37|1120.57|1121.87|1119.07|0
1663732800000|2022-09-21 04:00:00|1121.87|1119.07|1123|1120.2|1123.12|1120.32|1121.87|1119.07|0
1663733100000|2022-09-21 04:05:00|1122.87|1120.07|1123.87|1121.07|1124.37|1121.57|1122.87|1120.07|0
1663733400000|2022-09-21 04:10:00|1124.12|1121.32|1124.12|1121.32|1124.87|1122.07|1123.62|1120.82|0
1663733700000|2022-09-21 04:15:00|1124|1121.2|1124.12|1121.32|1124.75|1121.95|1123.87|1121.07|0
1663734000000|2022-09-21 04:20:00|1123.87|1121.07|1125.12|1122.32|1125.37|1122.57|1123.87|1121.07|0
1663734300000|2022-09-21 04:25:00|1125.37|1122.57|1125.62|1122.82|1126.11|1123.31|1125.12|1122.32|0
1663734600000|2022-09-21 04:30:00|1125.86|1123.06|1125.86|1123.06|1126.36|1123.56|1125.86|1123.06|0
1663734900000|2022-09-21 04:35:00|1125.74|1122.94|1124.62|1121.82|1126.11|1123.31|1124.62|1121.82|0
1663735200000|2022-09-21 04:40:00|1124.87|1122.07|1124.12|1121.32|1124.87|1122.07|1123.62|1120.82|0
1663735500000|2022-09-21 04:45:00|1123.87|1121.07|1124.25|1121.45|1124.62|1121.82|1123.62|1120.82|0
1663735800000|2022-09-21 04:50:00|1124.37|1121.57|1125.61|1122.81|1125.99|1123.19|1124.12|1121.32|0
1663736100000|2022-09-21 04:55:00|1125.37|1122.57|1124.37|1121.57|1125.37|1122.57|1124.37|1121.57|0
1663736400000|2022-09-21 05:00:00|1124.12|1121.32|1122.37|1119.57|1124.37|1121.57|1122.37|1119.57|0
1663736700000|2022-09-21 05:05:00|1122.12|1119.32|1123.37|1120.57|1124.37|1121.57|1121.12|1118.32|0
1663737000000|2022-09-21 05:10:00|1123.62|1120.82|1123.37|1120.57|1123.62|1120.82|1122.62|1119.82|0
1663737300000|2022-09-21 05:15:00|1123.62|1120.82|1123.62|1120.82|1124.37|1121.57|1123.37|1120.57|0
1663737600000|2022-09-21 05:20:00|1123.37|1120.57|1123.62|1120.82|1123.87|1121.07|1122.62|1119.82|0
1663737900000|2022-09-21 05:25:00|1123.37|1120.57|1121|1118.2|1123.5|1120.7|1120.87|1118.07|0
1663738200000|2022-09-21 05:30:00|1120.87|1118.07|1118.87|1116.07|1121.12|1118.32|1118.87|1116.07|0
1663738500000|2022-09-21 05:35:00|1118.75|1115.95|1121|1118.2|1121.12|1118.32|1118.62|1115.82|0
1663738800000|2022-09-21 05:40:00|1120.87|1118.07|1122.37|1119.57|1122.37|1119.57|1120.87|1118.07|0
1663739100000|2022-09-21 05:45:00|1122.12|1119.32|1121.87|1119.07|1123|1120.2|1121.62|1118.82|0
1663739400000|2022-09-21 05:50:00|1121.62|1118.82|1120|1117.2|1122.12|1119.32|1119.12|1116.32|0
1663739700000|2022-09-21 05:55:00|1119.87|1117.07|1129.11|1126.31|1132.36|1129.56|1119.25|1116.45|0
1663740000000|2022-09-21 06:00:00|1129.61|1126.81|1125.36|1122.56|1136.1|1133.3|1125.36|1122.56|0
1663740300000|2022-09-21 06:05:00|1124.87|1122.07|1125.36|1122.56|1126.99|1124.19|1121.87|1119.07|0
1663740600000|2022-09-21 06:10:00|1124.75|1121.95|1129.61|1126.81|1131.61|1128.81|1121.87|1119.07|0
1663740900000|2022-09-21 06:15:00|1128.86|1126.06|1126.99|1124.19|1130.61|1127.81|1125|1122.2|0
1663741200000|2022-09-21 06:20:00|1126.61|1123.81|1127.61|1124.81|1128.86|1126.06|1125.36|1122.56|0
1663741500000|2022-09-21 06:25:00|1127.86|1125.06|1134.36|1131.56|1134.36|1131.56|1127.86|1125.06|0
1663741800000|2022-09-21 06:30:00|1133.86|1131.06|1138.1|1135.3|1138.73|1135.93|1133.36|1130.56|0
1663742100000|2022-09-21 06:35:00|1137.85|1135.05|1139.6|1136.8|1139.6|1136.8|1135.6|1132.8|0
1663742400000|2022-09-21 06:40:00|1139.35|1136.55|1135.6|1132.8|1141.1|1138.3|1134.85|1132.05|0
1663742700000|2022-09-21 06:45:00|1135.1|1132.3|1132.11|1129.31|1135.86|1133.06|1131.12|1128.32|0
1663743000000|2022-09-21 06:50:00|1131.99|1129.19|1135.86|1133.06|1136.61|1133.81|1131.99|1129.19|0
1663743300000|2022-09-21 06:55:00|1135.61|1132.81|1137.61|1134.81|1139.36|1136.56|1134.61|1131.81|0
1663743600000|2022-09-21 07:00:00|1136.99|1134.19|1140.86|1138.06|1142.1|1139.3|1134.49|1131.69|0
1663743900000|2022-09-21 07:05:00|1140.29|1137.89|1143.9|1141.5|1146.15|1143.75|1139.66|1137.26|0
1663744200000|2022-09-21 07:10:00|1143.65|1141.25|1140.66|1138.26|1146.28|1143.88|1140.41|1138.01|0
1663744500000|2022-09-21 07:15:00|1140.91|1138.51|1135.04|1132.64|1141.65|1139.25|1133.16|1130.76|0
1663744800000|2022-09-21 07:20:00|1135.16|1132.76|1134.41|1132.01|1137.41|1135.01|1133.66|1131.26|0
1663745100000|2022-09-21 07:25:00|1133.91|1131.51|1128.05|1125.65|1133.91|1131.51|1126.42|1124.02|0
1663745400000|2022-09-21 07:30:00|1127.92|1125.52|1129.42|1127.02|1132.41|1130.01|1127.92|1125.52|0
1663745700000|2022-09-21 07:35:00|1129.17|1126.77|1128.92|1126.52|1130.42|1128.02|1127.92|1125.52|0
1663746000000|2022-09-21 07:40:00|1129.17|1126.77|1129.92|1127.52|1131.91|1129.51|1128.92|1126.52|0
1663746300000|2022-09-21 07:45:00|1130.17|1127.77|1125.67|1123.27|1130.17|1127.77|1124.42|1122.02|0
1663746600000|2022-09-21 07:50:00|1124.67|1122.27|1125.92|1123.52|1126.42|1124.02|1122.92|1120.52|0
1663746900000|2022-09-21 07:55:00|1125.67|1123.27|1129.42|1127.02|1129.42|1127.02|1125.67|1123.27|0
1663747200000|2022-09-21 08:00:00|1129.17|1126.77|1130.42|1128.02|1131.05|1128.65|1128.42|1126.02|0
1663747500000|2022-09-21 08:05:00|1130.67|1128.27|1128.42|1126.02|1132.16|1129.76|1128.42|1126.02|0
1663747800000|2022-09-21 08:10:00|1128.55|1126.15|1129.17|1126.77|1129.17|1126.77|1126.17|1123.77|0
1663748100000|2022-09-21 08:15:00|1129.05|1126.65|1124.8|1122.4|1129.05|1126.65|1124.8|1122.4|0
1663748400000|2022-09-21 08:20:00|1124.67|1122.27|1122.92|1120.52|1124.92|1122.52|1122.92|1120.52|0
1663748700000|2022-09-21 08:25:00|1122.43|1120.03|1126.17|1123.77|1126.17|1123.77|1122.43|1120.03|0
1663749000000|2022-09-21 08:30:00|1125.92|1123.52|1125.17|1122.77|1126.92|1124.52|1124.42|1122.02|0
1663749300000|2022-09-21 08:35:00|1124.92|1122.52|1123.8|1121.4|1125.17|1122.77|1123.67|1121.27|0
1663749600000|2022-09-21 08:40:00|1123.92|1121.52|1124.17|1121.77|1124.42|1122.02|1123.05|1120.65|0
1663749900000|2022-09-21 08:45:00|1123.92|1121.52|1124.17|1121.77|1124.67|1122.27|1123.17|1120.77|0
1663750200000|2022-09-21 08:50:00|1124.05|1121.65|1124.17|1121.77|1125.17|1122.77|1123.3|1120.9|0
1663750500000|2022-09-21 08:55:00|1124.05|1121.65|1125.42|1123.02|1125.42|1123.02|1123.8|1121.4|0
1663750800000|2022-09-21 09:00:00|1125.17|1122.77|1126.3|1123.9|1127.17|1124.77|1124.67|1122.27|0
1663751100000|2022-09-21 09:05:00|1126.17|1123.77|1127.3|1124.9|1127.42|1125.02|1125.67|1123.27|0
1663751400000|2022-09-21 09:10:00|1127.17|1124.77|1127.17|1124.77|1127.8|1125.4|1126.42|1124.02|0
1663751700000|2022-09-21 09:15:00|1126.92|1124.52|1128.67|1126.27|1129.17|1126.77|1126.42|1124.02|0
1663752000000|2022-09-21 09:20:00|1128.42|1126.02|1128.42|1126.02|1129.42|1127.02|1127.17|1124.77|0
1663752300000|2022-09-21 09:25:00|1128.55|1126.15|1124.92|1122.52|1128.67|1126.27|1124.92|1122.52|0
1663752600000|2022-09-21 09:30:00|1125.17|1122.77|1121.68|1119.28|1125.42|1123.02|1121.68|1119.28|0
1663752900000|2022-09-21 09:35:00|1121.43|1119.03|1121.18|1118.78|1122.42|1120.02|1120.68|1118.28|0
1663753200000|2022-09-21 09:40:00|1120.93|1118.53|1121.18|1118.78|1121.18|1118.78|1119.18|1116.78|0
1663753500000|2022-09-21 09:45:00|1121.06|1118.66|1117.06|1114.66|1121.06|1118.66|1116.93|1114.53|0
1663753800000|2022-09-21 09:50:00|1116.93|1114.53|1118.18|1115.78|1118.93|1116.53|1115.93|1113.53|0
1663754100000|2022-09-21 09:55:00|1118.43|1116.03|1117.43|1115.03|1118.93|1116.53|1117.06|1114.66|0
1663754400000|2022-09-21 10:00:00|1118.06|1115.66|1118.93|1116.53|1118.93|1116.53|1116.43|1114.03|0
1663754700000|2022-09-21 10:05:00|1118.81|1116.41|1119.43|1117.03|1119.93|1117.53|1118.43|1116.03|0
1663755000000|2022-09-21 10:10:00|1119.56|1117.16|1119.18|1116.78|1120.18|1117.78|1119.18|1116.78|0
1663755300000|2022-09-21 10:15:00|1119.06|1116.66|1118.82|1116.42|1119.43|1117.03|1117.44|1115.04|0
1663755600000|2022-09-21 10:20:00|1118.69|1116.29|1121.81|1119.41|1121.93|1119.53|1118.69|1116.29|0
1663755900000|2022-09-21 10:25:00|1121.68|1119.28|1119.43|1117.03|1122.18|1119.78|1118.81|1116.41|0
1663756200000|2022-09-21 10:30:00|1119.18|1116.78|1124.42|1122.02|1125.17|1122.77|1119.18|1116.78|0
1663756500000|2022-09-21 10:35:00|1125.67|1123.27|1122.67|1120.27|1127.42|1125.02|1121.67|1119.27|0
1663756800000|2022-09-21 10:40:00|1122.42|1120.02|1120.92|1118.52|1122.67|1120.27|1120.43|1118.03|0
1663757100000|2022-09-21 10:45:00|1120.68|1118.28|1118.93|1116.53|1120.92|1118.52|1117.93|1115.53|0
1663757400000|2022-09-21 10:50:00|1118.68|1116.28|1117.68|1115.28|1119.18|1116.78|1116.43|1114.03|0
1663757700000|2022-09-21 10:55:00|1117.93|1115.53|1120.06|1117.66|1120.18|1117.78|1117.43|1115.03|0
1663758000000|2022-09-21 11:00:00|1120.18|1117.78|1120.06|1117.66|1120.18|1117.78|1118.18|1115.78|0
1663758300000|2022-09-21 11:05:00|1119.93|1117.53|1121.42|1119.02|1121.92|1119.52|1119.93|1117.53|0
1663758600000|2022-09-21 11:10:00|1121.17|1118.77|1122.67|1120.27|1122.67|1120.27|1120.8|1118.4|0
1663758900000|2022-09-21 11:15:00|1122.55|1120.15|1121.42|1119.02|1122.55|1120.15|1119.18|1116.78|0
1663759200000|2022-09-21 11:20:00|1121.17|1118.77|1121.42|1119.02|1123.05|1120.65|1121.17|1118.77|0
1663759500000|2022-09-21 11:25:00|1121.67|1119.27|1121.92|1119.52|1122.92|1120.52|1121.3|1118.9|0
1663759800000|2022-09-21 11:30:00|1121.8|1119.4|1121.42|1119.02|1122.92|1120.52|1119.93|1117.53|0
1663760100000|2022-09-21 11:35:00|1121.3|1118.9|1119.68|1117.28|1122.17|1119.77|1118.43|1116.03|0
1663760400000|2022-09-21 11:40:00|1119.56|1117.16|1118.43|1116.03|1119.68|1117.28|1117.68|1115.28|0
1663760700000|2022-09-21 11:45:00|1118.18|1115.78|1114.43|1112.03|1118.18|1115.78|1113.68|1111.28|0
1663761000000|2022-09-21 11:50:00|1114.68|1112.28|1112.93|1110.53|1115.68|1113.28|1111.94|1109.54|0
1663761300000|2022-09-21 11:55:00|1113.06|1110.66|1114.81|1112.41|1115.18|1112.78|1112.68|1110.28|0
1663761600000|2022-09-21 12:00:00|1114.68|1112.28|1115.42|1113.02|1115.68|1113.28|1114.18|1111.78|0
1663761900000|2022-09-21 12:05:00|1115.17|1112.77|1113.43|1111.03|1115.42|1113.02|1113.43|1111.03|0
1663762200000|2022-09-21 12:10:00|1113.68|1111.28|1115.17|1112.77|1116.42|1114.02|1113.43|1111.03|0
1663762500000|2022-09-21 12:15:00|1115.3|1112.9|1116.67|1114.27|1116.92|1114.52|1114.67|1112.27|0
1663762800000|2022-09-21 12:20:00|1116.42|1114.02|1114.92|1112.52|1116.92|1114.52|1114.42|1112.02|0
1663763100000|2022-09-21 12:25:00|1114.67|1112.27|1111.18|1108.78|1115.42|1113.02|1110.93|1108.53|0
1663763400000|2022-09-21 12:30:00|1110.93|1108.53|1106.06|1103.66|1111.43|1109.03|1104.94|1102.54|0
1663763700000|2022-09-21 12:35:00|1105.94|1103.54|1106.93|1104.53|1107.68|1105.28|1105.69|1103.29|0
1663764000000|2022-09-21 12:40:00|1106.81|1104.41|1108.43|1106.03|1109.18|1106.78|1106.43|1104.03|0
1663764300000|2022-09-21 12:45:00|1108.68|1106.28|1107.44|1105.04|1108.93|1106.53|1106.43|1104.03|0
1663764600000|2022-09-21 12:50:00|1107.69|1105.29|1108.94|1106.54|1109.69|1107.29|1107.69|1105.29|0
1663764900000|2022-09-21 12:55:00|1109.19|1106.79|1108.44|1106.04|1111.68|1109.28|1108.44|1106.04|0
1663765200000|2022-09-21 13:00:00|1108.19|1105.79|1107.94|1105.54|1108.19|1105.79|1106.07|1103.67|0
1663765500000|2022-09-21 13:05:00|1107.69|1105.29|1106.69|1104.29|1109.94|1107.54|1106.44|1104.04|0
1663765800000|2022-09-21 13:10:00|1106.44|1104.04|1106.94|1104.54|1108.69|1106.29|1106.19|1103.79|0
1663766100000|2022-09-21 13:15:00|1106.44|1104.04|1107.44|1105.04|1107.44|1105.04|1104.94|1102.54|0
1663766400000|2022-09-21 13:20:00|1107.19|1104.79|1107.69|1105.29|1108.44|1106.04|1107.19|1104.79|0
1663766700000|2022-09-21 13:25:00|1107.94|1105.54|1107.44|1105.04|1110.93|1108.53|1106.94|1104.54|0
1663767000000|2022-09-21 13:30:00|1107.94|1105.54|1113.8|1111.4|1115.17|1112.77|1102.45|1100.05|0
1663767300000|2022-09-21 13:35:00|1113.67|1111.27|1109.93|1107.53|1114.17|1111.77|1108.43|1106.03|0
1663767600000|2022-09-21 13:40:00|1109.68|1107.28|1113.42|1111.02|1113.42|1111.02|1106.93|1104.53|0
1663767900000|2022-09-21 13:45:00|1113.17|1110.77|1102.19|1099.79|1113.17|1110.77|1100.69|1098.29|0
1663768200000|2022-09-21 13:50:00|1102.94|1100.54|1104.18|1101.78|1105.68|1103.28|1100.44|1098.04|0
1663768500000|2022-09-21 13:55:00|1103.93|1101.53|1106.56|1104.16|1108.93|1106.53|1102.94|1100.54|0
1663768800000|2022-09-21 14:00:00|1106.43|1104.03|1104.43|1102.03|1107.43|1105.03|1103.44|1101.04|0
1663769100000|2022-09-21 14:05:00|1104.18|1101.78|1101.94|1099.54|1110.43|1108.03|1101.69|1099.29|0
1663769400000|2022-09-21 14:10:00|1102.19|1099.79|1102.94|1100.54|1105.68|1103.28|1100.94|1098.54|0
1663769700000|2022-09-21 14:15:00|1103.44|1101.04|1105.18|1102.78|1105.93|1103.53|1102.94|1100.54|0
1663770000000|2022-09-21 14:20:00|1104.68|1102.28|1101.94|1099.54|1107.31|1104.91|1101.94|1099.54|0
1663770300000|2022-09-21 14:25:00|1102.69|1100.29|1097.44|1095.04|1104.93|1102.53|1096.94|1094.54|0
1663770600000|2022-09-21 14:30:00|1096.94|1094.54|1103.93|1101.53|1105.18|1102.78|1096.69|1094.29|0
1663770900000|2022-09-21 14:35:00|1103.68|1101.28|1106.68|1104.28|1107.18|1104.78|1103.68|1101.28|0
1663771200000|2022-09-21 14:40:00|1107.18|1104.78|1109.68|1107.28|1109.68|1107.28|1105.43|1103.03|0
1663771500000|2022-09-21 14:45:00|1109.93|1107.53|1110.43|1108.03|1112.92|1110.52|1107.18|1104.78|0
1663771800000|2022-09-21 14:50:00|1110.68|1108.28|1108.18|1105.78|1110.93|1108.53|1106.93|1104.53|0
1663772100000|2022-09-21 14:55:00|1108.43|1106.03|1109.43|1107.03|1111.18|1108.78|1108.18|1105.78|0
1663772400000|2022-09-21 15:00:00|1108.93|1106.53|1112.67|1110.27|1113.42|1111.02|1107.18|1104.78|0
1663772700000|2022-09-21 15:05:00|1112.92|1110.52|1112.92|1110.52|1115.17|1112.77|1110.43|1108.03|0
1663773000000|2022-09-21 15:10:00|1113.17|1110.77|1109.18|1106.78|1113.17|1110.77|1109.18|1106.78|0
1663773300000|2022-09-21 15:15:00|1108.93|1106.53|1111.67|1109.27|1112.42|1110.02|1108.93|1106.53|0
1663773600000|2022-09-21 15:20:00|1112.17|1109.77|1110.68|1108.28|1113.92|1111.52|1110.43|1108.03|0
1663773900000|2022-09-21 15:25:00|1111.18|1108.78|1110.92|1108.52|1113.17|1110.77|1109.93|1107.53|0
1663774200000|2022-09-21 15:30:00|1110.42|1108.02|1109.93|1107.53|1110.92|1108.52|1108.43|1106.03|0
1663774500000|2022-09-21 15:35:00|1109.68|1107.28|1108.18|1105.78|1110.42|1108.02|1107.68|1105.28|0
1663774800000|2022-09-21 15:40:00|1107.93|1105.53|1106.93|1104.53|1109.18|1106.78|1105.68|1103.28|0
1663775100000|2022-09-21 15:45:00|1106.68|1104.28|1109.93|1107.53|1109.93|1107.53|1105.68|1103.28|0
1663775400000|2022-09-21 15:50:00|1110.17|1107.77|1109.68|1107.28|1111.42|1109.02|1108.43|1106.03|0
1663775700000|2022-09-21 15:55:00|1110.42|1108.02|1108.68|1106.28|1111.17|1108.77|1108.43|1106.03|0
1663776000000|2022-09-21 16:00:00|1108.93|1106.53|1109.93|1107.53|1111.17|1108.77|1108.68|1106.28|0
1663776300000|2022-09-21 16:05:00|1110.17|1107.77|1106.18|1103.78|1110.17|1107.77|1105.93|1103.53|0
1663776600000|2022-09-21 16:10:00|1106.43|1104.03|1105.93|1103.53|1107.18|1104.78|1104.43|1102.03|0
1663776900000|2022-09-21 16:15:00|1106.18|1103.78|1105.18|1102.78|1107.18|1104.78|1104.43|1102.03|0
1663777200000|2022-09-21 16:20:00|1105.68|1103.28|1106.68|1104.28|1107.68|1105.28|1104.93|1102.53|0
1663777500000|2022-09-21 16:25:00|1106.93|1104.53|1104.18|1101.78|1107.68|1105.28|1104.18|1101.78|0
1663777800000|2022-09-21 16:30:00|1104.43|1102.03|1101.94|1099.54|1105.68|1103.28|1101.94|1099.54|0
1663778100000|2022-09-21 16:35:00|1102.18|1099.78|1104.68|1102.28|1104.93|1102.53|1100.69|1098.29|0
1663778400000|2022-09-21 16:40:00|1104.93|1102.53|1105.68|1103.28|1105.68|1103.28|1103.93|1101.53|0
1663778700000|2022-09-21 16:45:00|1105.43|1103.03|1104.93|1102.53|1107.18|1104.78|1104.18|1101.78|0
1663779000000|2022-09-21 16:50:00|1104.43|1102.03|1108.43|1106.03|1108.56|1106.16|1104.18|1101.78|0
1663779300000|2022-09-21 16:55:00|1108.18|1105.78|1110.42|1108.02|1110.42|1108.02|1108.18|1105.78|0
1663779600000|2022-09-21 17:00:00|1110.17|1107.77|1108.93|1106.53|1110.92|1108.52|1108.68|1106.28|0
1663779900000|2022-09-21 17:05:00|1109.18|1106.78|1108.93|1106.53|1110.93|1108.53|1107.93|1105.53|0
1663780200000|2022-09-21 17:10:00|1108.68|1106.28|1109.43|1107.03|1110.18|1107.78|1107.68|1105.28|0
1663780500000|2022-09-21 17:15:00|1109.68|1107.28|1111.68|1109.28|1113.17|1110.77|1109.68|1107.28|0
1663780800000|2022-09-21 17:20:00|1112.18|1109.78|1112.43|1110.03|1113.42|1111.02|1111.68|1109.28|0
1663781100000|2022-09-21 17:25:00|1112.18|1109.78|1109.43|1107.03|1113.17|1110.77|1109.43|1107.03|0
1663781400000|2022-09-21 17:30:00|1109.18|1106.78|1106.93|1104.53|1109.43|1107.03|1106.68|1104.28|0
1663781700000|2022-09-21 17:35:00|1107.18|1104.78|1105.43|1103.03|1107.93|1105.53|1105.43|1103.03|0
1663782000000|2022-09-21 17:40:00|1105.18|1102.78|1103.43|1101.03|1106.18|1103.78|1102.93|1100.53|0
1663782300000|2022-09-21 17:45:00|1103.18|1100.78|1103.93|1101.53|1105.93|1103.53|1101.43|1099.03|0
1663782600000|2022-09-21 17:50:00|1103.68|1101.28|1104.43|1102.03|1104.43|1102.03|1101.93|1099.53|0
1663782900000|2022-09-21 17:55:00|1104.93|1102.53|1100.41|1096.57|1104.93|1102.53|1098.54|1094.7|0
1663783200000|2022-09-21 18:00:00|1102.9|1099.06|1162.59|1158.27|1162.59|1158.27|1102.9|1099.06|0
1663783500000|2022-09-21 18:05:00|1163.34|1159.02|1143.37|1139.05|1168.33|1164.01|1135.37|1131.05|0
1663783800000|2022-09-21 18:10:00|1145.36|1141.04|1163.34|1159.02|1164.72|1160.4|1139.87|1135.55|0
1663784100000|2022-09-21 18:15:00|1164.59|1160.27|1158.34|1154.02|1165.09|1160.77|1155.1|1150.78|0
1663784400000|2022-09-21 18:20:00|1159.59|1155.27|1149.6|1145.28|1159.59|1155.27|1148.35|1144.03|0
1663784700000|2022-09-21 18:25:00|1149.1|1144.78|1152.85|1148.53|1154.1|1149.78|1141.61|1137.29|0
1663785000000|2022-09-21 18:30:00|1154.1|1149.78|1123.01|1118.69|1163.09|1158.77|1120.63|1116.31|0
1663785300000|2022-09-21 18:35:00|1124.88|1120.56|1127.87|1123.55|1135.36|1131.04|1117.38|1113.06|0
1663785600000|2022-09-21 18:40:00|1128.37|1124.05|1090.15|1085.83|1133.87|1129.55|1089.4|1085.08|0
1663785900000|2022-09-21 18:45:00|1088.66|1084.34|1105.88|1101.56|1113.12|1108.8|1078.3|1073.98|0
1663786200000|2022-09-21 18:50:00|1105.13|1100.81|1094.65|1090.33|1118.75|1114.43|1092.15|1087.83|0
1663786500000|2022-09-21 18:55:00|1092.15|1087.83|1097.39|1093.07|1104.88|1100.56|1090.9|1086.58|0
1663786800000|2022-09-21 19:00:00|1095.4|1091.08|1104.28|1100.92|1108.38|1104.06|1090.15|1085.83|0
1663787100000|2022-09-21 19:05:00|1103.65|1100.29|1114.14|1110.78|1114.14|1110.78|1095.66|1092.3|0
1663787400000|2022-09-21 19:10:00|1113.39|1110.03|1113.39|1110.03|1145.11|1141.75|1112.64|1109.28|0
1663787700000|2022-09-21 19:15:00|1114.39|1111.03|1121.38|1118.02|1123.88|1120.52|1106.4|1103.04|0
1663788000000|2022-09-21 19:20:00|1122.13|1118.77|1130.37|1127.01|1134.87|1131.51|1122.13|1118.77|0
1663788300000|2022-09-21 19:25:00|1131.12|1127.76|1154.36|1151|1155.11|1151.75|1131.12|1127.76|0
1663788600000|2022-09-21 19:30:00|1156.6|1153.24|1152.36|1149|1167.6|1164.24|1151.11|1147.75|0
1663788900000|2022-09-21 19:35:00|1151.61|1148.25|1174.85|1171.49|1176.35|1172.99|1151.61|1148.25|0
1663789200000|2022-09-21 19:40:00|1176.35|1172.99|1181.1|1177.74|1181.1|1177.74|1169.11|1165.75|0
1663789500000|2022-09-21 19:45:00|1181.6|1178.24|1186.1|1182.74|1188.35|1184.99|1180.6|1177.24|0
1663789800000|2022-09-21 19:50:00|1183.1|1179.74|1182.85|1179.49|1185.85|1182.49|1176.36|1173|0
1663790100000|2022-09-21 19:55:00|1181.85|1178.49|1197.34|1193.98|1197.34|1193.98|1181.85|1178.49|0
1663790400000|2022-09-21 20:00:00|1196.84|1193.48|1200.59|1197.23|1202.09|1198.73|1195.84|1192.48|0
1663790700000|2022-09-21 20:05:00|1201.09|1197.73|1195.13|1192.73|1201.09|1197.73|1193.87|1191.47|0
1663791000000|2022-09-21 20:10:00|1195.63|1193.23|1197.12|1194.72|1199.12|1196.72|1194.38|1191.98|0
1663791300000|2022-09-21 20:15:00|1196.82|1194.02|1201.32|1198.52|1201.32|1198.52|1196.82|1194.02|0
1663791600000|2022-09-21 20:20:00|1201.7|1198.9|1204.57|1201.77|1204.57|1201.77|1199.32|1196.52|0
1663791900000|2022-09-21 20:25:00|1204.82|1202.02|1209.07|1206.27|1209.07|1206.27|1204.82|1202.02|0
1663792200000|2022-09-21 20:30:00|1208.45|1205.65|1207.45|1204.65|1208.45|1205.65|1203.82|1201.02|0
1663792500000|2022-09-21 20:35:00|1207.57|1204.77|1208.07|1205.27|1208.57|1205.77|1206.32|1203.52|0
1663792800000|2022-09-21 20:40:00|1207.95|1205.15|1208.07|1205.27|1209.32|1206.52|1207.32|1204.52|0
1663793100000|2022-09-21 20:45:00|1207.82|1205.02|1203.82|1201.02|1207.82|1205.02|1203.07|1200.27|0
1663793400000|2022-09-21 20:50:00|1203.57|1200.77|1205.32|1202.52|1206.2|1203.4|1203.57|1200.77|0
1663793700000|2022-09-21 20:55:00|1205.07|1202.27|1204.49|1201.69|1206.82|1204.02|1204.45|1201.65|0
1663794000000|2022-09-21 21:00:00|1204.4|1201.6|1204.29|1201.49|1204.55|1201.75|1204.18|1201.38|0
1663794300000|2022-09-21 21:05:00|1204.26|1201.46|1204.55|1201.75|1204.8|1202|1204.03|1201.23|0
1663794600000|2022-09-21 21:10:00|1204.48|1201.68|1204.33|1201.53|1204.55|1201.75|1203.78|1200.98|0
1663794900000|2022-09-21 21:15:00|1204.37|1201.57|1204.48|1201.68|1204.55|1201.75|1204|1201.2|0
1663795200000|2022-09-21 21:20:00|1204.55|1201.75|1204.87|1202.07|1204.91|1202.11|1204.55|1201.75|0
1663795500000|2022-09-21 21:25:00|1204.84|1202.04|1205.13|1202.33|1205.28|1202.48|1204.84|1202.04|0
1663795800000|2022-09-21 21:30:00|1205.28|1202.48|1205.17|1202.37|1205.28|1202.48|1205.06|1202.26|0
1663796100000|2022-09-21 21:35:00|1205.13|1202.33|1205.2|1202.4|1205.57|1202.77|1204.95|1202.15|0
1663796400000|2022-09-21 21:40:00|1205.24|1202.44|1205.61|1202.81|1205.72|1202.92|1204.91|1202.11|0
1663796700000|2022-09-21 21:45:00|1205.65|1202.85|1205.87|1203.07|1206.31|1203.51|1205.65|1202.85|0
1663797000000|2022-09-21 21:50:00|1205.79|1202.99|1205.76|1202.96|1205.83|1203.03|1205.68|1202.88|0
1663797300000|2022-09-21 21:55:00|1205.72|1202.92|1205.08|1202.28|1205.72|1202.92|1204.24|1201.44|0
1663797600000|2022-09-21 22:00:00|1206.95|1204.15|1202.32|1199.52|1206.95|1204.15|1200.82|1198.02|0
1663797900000|2022-09-21 22:05:00|1202.57|1199.77|1205.31|1202.51|1205.81|1203.01|1202.57|1199.77|0
1663798200000|2022-09-21 22:10:00|1205.06|1202.26|1206.56|1203.76|1207.69|1204.89|1204.31|1201.51|0
1663798500000|2022-09-21 22:15:00|1206.81|1204.01|1206.56|1203.76|1208.06|1205.26|1205.94|1203.14|0
1663798800000|2022-09-21 22:20:00|1206.81|1204.01|1204.94|1202.14|1206.94|1204.14|1204.56|1201.76|0
1663799100000|2022-09-21 22:25:00|1205.06|1202.26|1204.56|1201.76|1206.31|1203.51|1204.06|1201.26|0
1663799400000|2022-09-21 22:30:00|1204.44|1201.64|1206.56|1203.76|1206.81|1204.01|1204.31|1201.51|0
1663799700000|2022-09-21 22:35:00|1206.81|1204.01|1206.31|1203.51|1207.81|1205.01|1206.31|1203.51|0
1663800000000|2022-09-21 22:40:00|1206.56|1203.76|1214.81|1212.01|1214.81|1212.01|1206.56|1203.76|0
1663800300000|2022-09-21 22:45:00|1214.94|1212.14|1216.56|1213.76|1217.56|1214.76|1214.56|1211.76|0
1663800600000|2022-09-21 22:50:00|1216.81|1214.01|1217.06|1214.26|1218.56|1215.76|1215.56|1212.76|0
1663800900000|2022-09-21 22:55:00|1217.19|1214.39|1217.06|1214.26|1217.19|1214.39|1215.06|1212.26|0
1663801200000|2022-09-21 23:00:00|1217.44|1214.64|1216.06|1213.26|1218.19|1215.39|1215.81|1213.01|0
1663801500000|2022-09-21 23:05:00|1215.81|1213.01|1216.06|1213.26|1216.56|1213.76|1214.81|1212.01|0
1663801800000|2022-09-21 23:10:00|1215.81|1213.01|1220.56|1217.76|1221.06|1218.26|1215.81|1213.01|0
1663802100000|2022-09-21 23:15:00|1220.31|1217.51|1218.81|1216.01|1220.81|1218.01|1218.81|1216.01|0
1663802400000|2022-09-21 23:20:00|1218.69|1215.89|1217.19|1214.39|1218.81|1216.01|1216.31|1213.51|0
1663802700000|2022-09-21 23:25:00|1217.31|1214.51|1218.31|1215.51|1218.81|1216.01|1216.31|1213.51|0
1663803000000|2022-09-21 23:30:00|1218.81|1216.01|1221.31|1218.51|1221.31|1218.51|1218.31|1215.51|0
1663803300000|2022-09-21 23:35:00|1220.94|1218.14|1219.56|1216.76|1221.06|1218.26|1218.56|1215.76|0
1663803600000|2022-09-21 23:40:00|1219.31|1216.51|1219.06|1216.26|1220.56|1217.76|1218.81|1216.01|0
1663803900000|2022-09-21 23:45:00|1219.31|1216.51|1219.31|1216.51|1219.81|1217.01|1218.31|1215.51|0
1663804200000|2022-09-21 23:50:00|1219.56|1216.76|1217.81|1215.01|1219.69|1216.89|1217.56|1214.76|0
1663804500000|2022-09-21 23:55:00|1218.06|1215.26|1219.81|1217.01|1220.06|1217.26|1216.31|1213.51|0
1663804800000|2022-09-22 00:00:00|1220.81|1218.01|1217.56|1214.76|1222.31|1219.51|1216.56|1213.76|0
1663805100000|2022-09-22 00:05:00|1218.06|1215.26|1217.81|1215.01|1218.19|1215.39|1216.06|1213.26|0
1663805400000|2022-09-22 00:10:00|1217.56|1214.76|1218.06|1215.26|1218.31|1215.51|1216.56|1213.76|0
1663805700000|2022-09-22 00:15:00|1218.81|1216.01|1219.44|1216.64|1222.06|1219.26|1217.31|1214.51|0
1663806000000|2022-09-22 00:20:00|1219.31|1216.51|1218.81|1216.01|1220.31|1217.51|1218.31|1215.51|0
1663806300000|2022-09-22 00:25:00|1219.31|1216.51|1219.06|1216.26|1219.81|1217.01|1218.31|1215.51|0
1663806600000|2022-09-22 00:30:00|1218.56|1215.76|1218.81|1216.01|1219.56|1216.76|1218.06|1215.26|0
1663806900000|2022-09-22 00:35:00|1219.06|1216.26|1217.81|1215.01|1219.31|1216.51|1217.56|1214.76|0
1663807200000|2022-09-22 00:40:00|1218.06|1215.26|1224.56|1221.76|1225.06|1222.26|1217.94|1215.14|0
1663807500000|2022-09-22 00:45:00|1225.06|1222.26|1221.56|1218.76|1225.31|1222.51|1221.56|1218.76|0
1663807800000|2022-09-22 00:50:00|1221.81|1219.01|1224.56|1221.76|1224.81|1222.01|1221.81|1219.01|0
1663808100000|2022-09-22 00:55:00|1224.31|1221.51|1227.56|1224.76|1229.55|1226.75|1224.31|1221.51|0
1663808400000|2022-09-22 01:00:00|1227.31|1224.51|1228.31|1225.51|1229.06|1226.26|1225.56|1222.76|0
1663808700000|2022-09-22 01:05:00|1227.81|1225.01|1230.19|1227.39|1230.31|1227.51|1226.44|1223.64|0
1663809000000|2022-09-22 01:10:00|1230.31|1227.51|1232.8|1230|1234.43|1231.63|1229.19|1226.39|0
1663809300000|2022-09-22 01:15:00|1232.93|1230.13|1229.31|1226.51|1233.05|1230.25|1229.06|1226.26|0
1663809600000|2022-09-22 01:20:00|1229.81|1227.01|1230.44|1227.64|1233.3|1230.5|1229.81|1227.01|0
1663809900000|2022-09-22 01:25:00|1230.56|1227.76|1231.31|1228.51|1231.81|1229.01|1229.56|1226.76|0
1663810200000|2022-09-22 01:30:00|1231.56|1228.76|1230.31|1227.51|1231.56|1228.76|1228.81|1226.01|0
1663810500000|2022-09-22 01:35:00|1230.56|1227.76|1230.69|1227.89|1232.06|1229.26|1229.81|1227.01|0
1663810800000|2022-09-22 01:40:00|1230.56|1227.76|1228.94|1226.14|1231.06|1228.26|1228.81|1226.01|0
1663811100000|2022-09-22 01:45:00|1228.81|1226.01|1227.19|1224.39|1230.06|1227.26|1227.06|1224.26|0
1663811400000|2022-09-22 01:50:00|1227.06|1224.26|1227.06|1224.26|1227.31|1224.51|1225.31|1222.51|0
1663811700000|2022-09-22 01:55:00|1226.81|1224.01|1223.31|1220.51|1227.31|1224.51|1223.31|1220.51|0
1663812000000|2022-09-22 02:00:00|1223.81|1221.01|1222.06|1219.26|1224.31|1221.51|1220.81|1218.01|0
1663812300000|2022-09-22 02:05:00|1222.19|1219.39|1225.06|1222.26|1225.31|1222.51|1221.19|1218.39|0
1663812600000|2022-09-22 02:10:00|1224.94|1222.14|1224.31|1221.51|1226.06|1223.26|1224.06|1221.26|0
1663812900000|2022-09-22 02:15:00|1224.56|1221.76|1224.06|1221.26|1224.81|1222.01|1222.81|1220.01|0
1663813200000|2022-09-22 02:20:00|1224.31|1221.51|1223.44|1220.64|1224.31|1221.51|1221.31|1218.51|0
1663813500000|2022-09-22 02:25:00|1223.31|1220.51|1224.06|1221.26|1225.06|1222.26|1223.06|1220.26|0
1663813800000|2022-09-22 02:30:00|1223.81|1221.01|1224.31|1221.51|1225.06|1222.26|1222.06|1219.26|0
1663814100000|2022-09-22 02:35:00|1224.06|1221.26|1221.06|1218.26|1224.06|1221.26|1220.06|1217.26|0
1663814400000|2022-09-22 02:40:00|1220.81|1218.01|1219.44|1216.64|1221.56|1218.76|1218.56|1215.76|0
1663814700000|2022-09-22 02:45:00|1219.06|1216.26|1217.81|1215.01|1219.94|1217.14|1217.81|1215.01|0
1663815000000|2022-09-22 02:50:00|1217.19|1214.39|1218.19|1215.39|1218.31|1215.51|1214.81|1212.01|0
1663815300000|2022-09-22 02:55:00|1218.31|1215.51|1217.06|1214.26|1218.31|1215.51|1214.06|1211.26|0
1663815600000|2022-09-22 03:00:00|1217.56|1214.76|1218.56|1215.76|1218.81|1216.01|1217.06|1214.26|0
1663815900000|2022-09-22 03:05:00|1218.19|1215.39|1219.31|1216.51|1220.19|1217.39|1217.69|1214.89|0
1663816200000|2022-09-22 03:10:00|1219.56|1216.76|1219.81|1217.01|1221.06|1218.26|1218.94|1216.14|0
1663816500000|2022-09-22 03:15:00|1219.56|1216.76|1219.44|1216.64|1220.81|1218.01|1219.06|1216.26|0
1663816800000|2022-09-22 03:20:00|1219.31|1216.51|1218.06|1215.26|1220.06|1217.26|1217.81|1215.01|0
1663817100000|2022-09-22 03:25:00|1218.19|1215.39|1219.31|1216.51|1219.31|1216.51|1218.06|1215.26|0
1663817400000|2022-09-22 03:30:00|1218.94|1216.14|1218.31|1215.51|1219.06|1216.26|1216.81|1214.01|0
1663817700000|2022-09-22 03:35:00|1218.56|1215.76|1217.06|1214.26|1218.56|1215.76|1216.56|1213.76|0
1663818000000|2022-09-22 03:40:00|1217.31|1214.51|1216.06|1213.26|1217.31|1214.51|1215.56|1212.76|0
1663818300000|2022-09-22 03:45:00|1216.31|1213.51|1216.81|1214.01|1217.56|1214.76|1216.06|1213.26|0
1663818600000|2022-09-22 03:50:00|1216.94|1214.14|1217.31|1214.51|1217.31|1214.51|1216.56|1213.76|0
1663818900000|2022-09-22 03:55:00|1217.56|1214.76|1218.56|1215.76|1219.56|1216.76|1217.56|1214.76|0
1663819200000|2022-09-22 04:00:00|1218.44|1215.64|1217.56|1214.76|1219.06|1216.26|1217.44|1214.64|0
1663819500000|2022-09-22 04:05:00|1217.81|1215.01|1216.81|1214.01|1217.81|1215.01|1216.06|1213.26|0
1663819800000|2022-09-22 04:10:00|1216.94|1214.14|1217.31|1214.51|1217.56|1214.76|1216.56|1213.76|0
1663820100000|2022-09-22 04:15:00|1217.56|1214.76|1216.56|1213.76|1218.31|1215.51|1216.31|1213.51|0
1663820400000|2022-09-22 04:20:00|1216.44|1213.64|1215.06|1212.26|1216.44|1213.64|1213.94|1211.14|0
1663820700000|2022-09-22 04:25:00|1214.94|1212.14|1213.81|1211.01|1214.94|1212.14|1213.31|1210.51|0
1663821000000|2022-09-22 04:30:00|1213.94|1211.14|1213.94|1211.14|1214.31|1211.51|1213.06|1210.26|0
1663821300000|2022-09-22 04:35:00|1214.06|1211.26|1215.31|1212.51|1215.81|1213.01|1213.56|1210.76|0
1663821600000|2022-09-22 04:40:00|1215.56|1212.76|1215.81|1213.01|1215.94|1213.14|1215.31|1212.51|0
1663821900000|2022-09-22 04:45:00|1216.06|1213.26|1215.31|1212.51|1216.56|1213.76|1214.44|1211.64|0
1663822200000|2022-09-22 04:50:00|1215.19|1212.39|1215.06|1212.26|1216.19|1213.39|1214.31|1211.51|0
1663822500000|2022-09-22 04:55:00|1215.19|1212.39|1216.69|1213.89|1216.81|1214.01|1215.19|1212.39|0
1663822800000|2022-09-22 05:00:00|1216.56|1213.76|1214.06|1211.26|1217.31|1214.51|1214.06|1211.26|0
1663823100000|2022-09-22 05:05:00|1214.31|1211.51|1213.56|1210.76|1215.31|1212.51|1213.56|1210.76|0
1663823400000|2022-09-22 05:10:00|1213.31|1210.51|1217.06|1214.26|1217.06|1214.26|1213.31|1210.51|0
1663823700000|2022-09-22 05:15:00|1217.31|1214.51|1215.56|1212.76|1217.31|1214.51|1215.06|1212.26|0
1663824000000|2022-09-22 05:20:00|1215.81|1213.01|1214.31|1211.51|1216.31|1213.51|1214.06|1211.26|0
1663824300000|2022-09-22 05:25:00|1214.56|1211.76|1214.06|1211.26|1214.81|1212.01|1213.81|1211.01|0
1663824600000|2022-09-22 05:30:00|1214.56|1211.76|1210.06|1207.26|1215.31|1212.51|1209.69|1206.89|0
1663824900000|2022-09-22 05:35:00|1210.31|1207.51|1209.81|1207.01|1211.81|1209.01|1209.06|1206.26|0
1663825200000|2022-09-22 05:40:00|1209.44|1206.64|1210.56|1207.76|1211.06|1208.26|1208.94|1206.14|0
1663825500000|2022-09-22 05:45:00|1210.81|1208.01|1211.81|1209.01|1212.06|1209.26|1210.56|1207.76|0
1663825800000|2022-09-22 05:50:00|1211.56|1208.76|1212.31|1209.51|1213.19|1210.39|1211.31|1208.51|0
1663826100000|2022-09-22 05:55:00|1212.19|1209.39|1214.81|1212.01|1215.06|1212.26|1211.31|1208.51|0
1663826400000|2022-09-22 06:00:00|1215.06|1212.26|1212.06|1209.26|1215.06|1212.26|1211.56|1208.76|0
1663826700000|2022-09-22 06:05:00|1212.31|1209.51|1208.94|1206.14|1213.31|1210.51|1208.06|1205.26|0
1663827000000|2022-09-22 06:10:00|1209.31|1206.51|1212.56|1209.76|1212.56|1209.76|1207.81|1205.01|0
1663827300000|2022-09-22 06:15:00|1212.44|1209.64|1212.06|1209.26|1213.06|1210.26|1210.56|1207.76|0
1663827600000|2022-09-22 06:20:00|1212.44|1209.64|1211.06|1208.26|1212.56|1209.76|1208.81|1206.01|0
1663827900000|2022-09-22 06:25:00|1211.81|1209.01|1209.31|1206.51|1211.81|1209.01|1208.69|1205.89|0
1663828200000|2022-09-22 06:30:00|1209.19|1206.39|1216.3|1213.5|1216.3|1213.5|1209.19|1206.39|0
1663828500000|2022-09-22 06:35:00|1216.05|1213.25|1217.8|1215|1219.3|1216.5|1215.05|1212.25|0
1663828800000|2022-09-22 06:40:00|1218.05|1215.25|1220.93|1218.13|1221.3|1218.5|1218.05|1215.25|0
1663829100000|2022-09-22 06:45:00|1220.68|1217.88|1221.8|1219|1224.3|1221.5|1220.68|1217.88|0
1663829400000|2022-09-22 06:50:00|1221.55|1218.75|1219.68|1216.88|1222.55|1219.75|1219.55|1216.75|0
1663829700000|2022-09-22 06:55:00|1220.55|1217.75|1219.43|1216.63|1221.05|1218.25|1218.05|1215.25|0
1663830000000|2022-09-22 07:00:00|1220.55|1217.75|1221.55|1218.75|1223.68|1220.88|1220.05|1217.25|0
1663830300000|2022-09-22 07:05:00|1221.1|1218.7|1220.1|1217.7|1221.35|1218.95|1218.1|1215.7|0
1663830600000|2022-09-22 07:10:00|1219.98|1217.58|1218.48|1216.08|1222.1|1219.7|1218.1|1215.7|0
1663830900000|2022-09-22 07:15:00|1218.73|1216.33|1213.85|1211.45|1218.73|1216.33|1212.6|1210.2|0
1663831200000|2022-09-22 07:20:00|1214.1|1211.7|1213.35|1210.95|1215.6|1213.2|1212.1|1209.7|0
1663831500000|2022-09-22 07:25:00|1213.85|1211.45|1209.85|1207.45|1214.35|1211.95|1207.85|1205.45|0
1663831800000|2022-09-22 07:30:00|1210.35|1207.95|1208.6|1206.2|1211.6|1209.2|1206.98|1204.58|0
1663832100000|2022-09-22 07:35:00|1208.1|1205.7|1208.35|1205.95|1210.35|1207.95|1206.48|1204.08|0
1663832400000|2022-09-22 07:40:00|1208.1|1205.7|1205.1|1202.7|1209.1|1206.7|1204.98|1202.58|0
1663832700000|2022-09-22 07:45:00|1204.6|1202.2|1190.74|1188.34|1204.6|1202.2|1190.74|1188.34|0
1663833000000|2022-09-22 07:50:00|1190.61|1188.21|1188.61|1186.21|1192.49|1190.09|1186.86|1184.46|0
1663833300000|2022-09-22 07:55:00|1188.36|1185.96|1188.86|1186.46|1190.61|1188.21|1187.86|1185.46|0
1663833600000|2022-09-22 08:00:00|1189.36|1186.96|1183.11|1180.71|1190.36|1187.96|1182.86|1180.46|0
1663833900000|2022-09-22 08:05:00|1182.49|1180.09|1185.86|1183.46|1187.61|1185.21|1181.37|1178.97|0
1663834200000|2022-09-22 08:10:00|1185.99|1183.59|1187.36|1184.96|1187.36|1184.96|1183.86|1181.46|0
1663834500000|2022-09-22 08:15:00|1186.99|1184.59|1182.11|1179.71|1186.99|1184.59|1182|1179.6|0
1663834800000|2022-09-22 08:20:00|1182.36|1179.96|1180.62|1178.22|1183.24|1180.84|1179|1176.6|0
1663835100000|2022-09-22 08:25:00|1180.75|1178.35|1181.87|1179.47|1183.24|1180.84|1179.75|1177.35|0
1663835400000|2022-09-22 08:30:00|1181.75|1179.35|1179|1176.6|1182.11|1179.71|1178.12|1175.72|0
1663835700000|2022-09-22 08:35:00|1178.37|1175.97|1176.12|1173.72|1178.62|1176.22|1175.12|1172.72|0
1663836000000|2022-09-22 08:40:00|1176.37|1173.97|1171.12|1168.72|1176.62|1174.22|1171.12|1168.72|0
1663836300000|2022-09-22 08:45:00|1171.25|1168.85|1177.61|1175.21|1178.74|1176.34|1168.37|1165.97|0
1663836600000|2022-09-22 08:50:00|1177.11|1174.71|1179.61|1177.21|1180.86|1178.46|1175.36|1172.96|0
1663836900000|2022-09-22 08:55:00|1180.11|1177.71|1178.86|1176.46|1181.36|1178.96|1178.36|1175.96|0
1663837200000|2022-09-22 09:00:00|1179.11|1176.71|1183.11|1180.71|1184.86|1182.46|1178.49|1176.09|0
1663837500000|2022-09-22 09:05:00|1183.36|1180.96|1189.6|1187.2|1190.35|1187.95|1182.36|1179.96|0
1663837800000|2022-09-22 09:10:00|1190.23|1187.83|1185.86|1183.46|1190.35|1187.95|1185.11|1182.71|0
1663838100000|2022-09-22 09:15:00|1185.74|1183.34|1189.1|1186.7|1189.85|1187.45|1183.86|1181.46|0
1663838400000|2022-09-22 09:20:00|1189.35|1186.95|1190.6|1188.2|1191.1|1188.7|1186.61|1184.21|0
1663838700000|2022-09-22 09:25:00|1190.85|1188.45|1188.36|1185.96|1191.35|1188.95|1187.86|1185.46|0
1663839000000|2022-09-22 09:30:00|1187.86|1185.46|1189.85|1187.45|1189.85|1187.45|1184.99|1182.59|0
1663839300000|2022-09-22 09:35:00|1190.1|1187.7|1195.73|1193.33|1195.73|1193.33|1188.61|1186.21|0
1663839600000|2022-09-22 09:40:00|1195.6|1193.2|1196.85|1194.45|1198.35|1195.95|1194.6|1192.2|0
1663839900000|2022-09-22 09:45:00|1196.6|1194.2|1196.85|1194.45|1197.6|1195.2|1193.6|1191.2|0
1663840200000|2022-09-22 09:50:00|1197.1|1194.7|1194.6|1192.2|1198.1|1195.7|1194.35|1191.95|0
1663840500000|2022-09-22 09:55:00|1194.35|1191.95|1193.6|1191.2|1195.1|1192.7|1192.1|1189.7|0
1663840800000|2022-09-22 10:00:00|1193.85|1191.45|1198.6|1196.2|1199.1|1196.7|1192.73|1190.33|0
1663841100000|2022-09-22 10:05:00|1198.85|1196.45|1197.85|1195.45|1199.35|1196.95|1195.85|1193.45|0
1663841400000|2022-09-22 10:10:00|1197.35|1194.95|1198.1|1195.7|1198.61|1196.21|1196.85|1194.45|0
1663841700000|2022-09-22 10:15:00|1198.23|1195.83|1196.85|1194.45|1198.6|1196.2|1196.6|1194.2|0
1663842000000|2022-09-22 10:20:00|1197.1|1194.7|1194.1|1191.7|1197.48|1195.08|1193.35|1190.95|0
1663842300000|2022-09-22 10:25:00|1194.35|1191.95|1190.6|1188.2|1194.35|1191.95|1190.6|1188.2|0
1663842600000|2022-09-22 10:30:00|1190.35|1187.95|1186.6|1184.2|1190.6|1188.2|1186.1|1183.7|0
1663842900000|2022-09-22 10:35:00|1186.85|1184.45|1186.35|1183.95|1188.48|1186.08|1185.6|1183.2|0
1663843200000|2022-09-22 10:40:00|1186.6|1184.2|1189.6|1187.2|1191.35|1188.95|1186.48|1184.08|0
1663843500000|2022-09-22 10:45:00|1189.35|1186.95|1192.85|1190.45|1193.35|1190.95|1189.1|1186.7|0
1663843800000|2022-09-22 10:50:00|1192.6|1190.2|1188.1|1185.7|1192.85|1190.45|1186.6|1184.2|0
1663844100000|2022-09-22 10:55:00|1188.35|1185.95|1188.1|1185.7|1189.1|1186.7|1186.85|1184.45|0
1663844400000|2022-09-22 11:00:00|1188.73|1186.33|1191.35|1188.95|1196.35|1193.95|1186.23|1183.83|0
1663844700000|2022-09-22 11:05:00|1191.23|1188.83|1199.85|1197.45|1199.85|1197.45|1190.48|1188.08|0
1663845000000|2022-09-22 11:10:00|1200.23|1197.83|1203.6|1201.2|1203.6|1201.2|1198.85|1196.45|0
1663845300000|2022-09-22 11:15:00|1203.35|1200.95|1199.35|1196.95|1203.35|1200.95|1198.35|1195.95|0
1663845600000|2022-09-22 11:20:00|1199.1|1196.7|1202.1|1199.7|1204.6|1202.2|1198.1|1195.7|0
1663845900000|2022-09-22 11:25:00|1202.6|1200.2|1208.97|1206.57|1209.59|1207.19|1201.1|1198.7|0
1663846200000|2022-09-22 11:30:00|1209.09|1206.69|1206.48|1204.08|1209.09|1206.69|1205.1|1202.7|0
1663846500000|2022-09-22 11:35:00|1206.73|1204.33|1200.35|1197.95|1206.84|1204.44|1200.35|1197.95|0
1663846800000|2022-09-22 11:40:00|1200.48|1198.08|1199.35|1196.95|1203.85|1201.45|1199.1|1196.7|0
1663847100000|2022-09-22 11:45:00|1200.1|1197.7|1202.1|1199.7|1205.1|1202.7|1200.1|1197.7|0
1663847400000|2022-09-22 11:50:00|1202.35|1199.95|1195.6|1193.2|1202.35|1199.95|1195.6|1193.2|0
1663847700000|2022-09-22 11:55:00|1195.35|1192.95|1193.35|1190.95|1195.85|1193.45|1191.6|1189.2|0
1663848000000|2022-09-22 12:00:00|1192.85|1190.45|1192.85|1190.45|1196.85|1194.45|1192.6|1190.2|0
1663848300000|2022-09-22 12:05:00|1192.6|1190.2|1193.1|1190.7|1197.35|1194.95|1192.35|1189.95|0
1663848600000|2022-09-22 12:10:00|1192.6|1190.2|1185.85|1183.45|1192.85|1190.45|1185.85|1183.45|0
1663848900000|2022-09-22 12:15:00|1184.85|1182.45|1187.1|1184.7|1187.6|1185.2|1184.1|1181.7|0
1663849200000|2022-09-22 12:20:00|1186.85|1184.45|1192.1|1189.7|1192.6|1190.2|1186.6|1184.2|0
1663849500000|2022-09-22 12:25:00|1191.85|1189.45|1191.1|1188.7|1192.35|1189.95|1188.1|1185.7|0
1663849800000|2022-09-22 12:30:00|1192.23|1189.83|1194.23|1191.83|1198.35|1195.95|1192.23|1189.83|0
1663850100000|2022-09-22 12:35:00|1195.35|1192.95|1191.6|1189.2|1196.35|1193.95|1188.85|1186.45|0
1663850400000|2022-09-22 12:40:00|1191.73|1189.33|1188.35|1185.95|1192.35|1189.95|1186.35|1183.95|0
1663850700000|2022-09-22 12:45:00|1188.1|1185.7|1184.6|1182.2|1188.98|1186.58|1182.6|1180.2|0
1663851000000|2022-09-22 12:50:00|1184.85|1182.45|1183.1|1180.7|1186.35|1183.95|1179.6|1177.2|0
1663851300000|2022-09-22 12:55:00|1183.6|1181.2|1187.09|1184.69|1187.34|1184.94|1181.1|1178.7|0
1663851600000|2022-09-22 13:00:00|1187.34|1184.94|1193.34|1190.94|1193.59|1191.19|1187.09|1184.69|0
1663851900000|2022-09-22 13:05:00|1193.59|1191.19|1192.09|1189.69|1193.84|1191.44|1191.59|1189.19|0
1663852200000|2022-09-22 13:10:00|1192.59|1190.19|1196.59|1194.19|1197.59|1195.19|1192.09|1189.69|0
1663852500000|2022-09-22 13:15:00|1196.34|1193.94|1199.34|1196.94|1199.34|1196.94|1195.09|1192.69|0
1663852800000|2022-09-22 13:20:00|1199.09|1196.69|1204.34|1201.94|1206.09|1203.69|1198.34|1195.94|0
1663853100000|2022-09-22 13:25:00|1204.59|1202.19|1206.59|1204.19|1207.59|1205.19|1202.59|1200.19|0
1663853400000|2022-09-22 13:30:00|1205.84|1203.44|1204.34|1201.94|1205.84|1203.44|1194.84|1192.44|0
1663853700000|2022-09-22 13:35:00|1206.09|1203.69|1213.59|1211.19|1214.34|1211.94|1200.34|1197.94|0
1663854000000|2022-09-22 13:40:00|1213.84|1211.44|1219.09|1216.69|1221.59|1219.19|1210.84|1208.44|0
1663854300000|2022-09-22 13:45:00|1219.59|1217.19|1221.84|1219.44|1222.84|1220.44|1214.34|1211.94|0
1663854600000|2022-09-22 13:50:00|1221.59|1219.19|1222.34|1219.94|1224.09|1221.69|1217.59|1215.19|0
1663854900000|2022-09-22 13:55:00|1222.59|1220.19|1222.09|1219.69|1227.34|1224.94|1218.84|1216.44|0
1663855200000|2022-09-22 14:00:00|1223.34|1220.94|1225.84|1223.44|1228.84|1226.44|1221.34|1218.94|0
1663855500000|2022-09-22 14:05:00|1225.59|1223.19|1217.84|1215.44|1226.59|1224.19|1215.84|1213.44|0
1663855800000|2022-09-22 14:10:00|1218.84|1216.44|1208.48|1206.08|1222.84|1220.44|1208.1|1205.7|0
1663856100000|2022-09-22 14:15:00|1207.35|1204.95|1219.59|1217.19|1220.09|1217.69|1206.35|1203.95|0
1663856400000|2022-09-22 14:20:00|1219.84|1217.44|1220.59|1218.19|1224.34|1221.94|1217.09|1214.69|0
1663856700000|2022-09-22 14:25:00|1221.34|1218.94|1215.84|1213.44|1222.59|1220.19|1214.84|1212.44|0
1663857000000|2022-09-22 14:30:00|1216.34|1213.94|1220.09|1217.69|1223.34|1220.94|1210.34|1207.94|0
1663857300000|2022-09-22 14:35:00|1220.34|1217.94|1216.09|1213.69|1223.59|1221.19|1215.09|1212.69|0
1663857600000|2022-09-22 14:40:00|1216.84|1214.44|1222.59|1220.19|1223.34|1220.94|1214.84|1212.44|0
1663857900000|2022-09-22 14:45:00|1220.34|1217.94|1219.84|1217.44|1224.84|1222.44|1218.34|1215.94|0
1663858200000|2022-09-22 14:50:00|1220.34|1217.94|1226.84|1224.44|1227.34|1224.94|1220.34|1217.94|0
1663858500000|2022-09-22 14:55:00|1227.34|1224.94|1230.84|1228.44|1232.34|1229.94|1223.59|1221.19|0
1663858800000|2022-09-22 15:00:00|1231.34|1228.94|1232.59|1230.19|1233.84|1231.44|1229.59|1227.19|0
1663859100000|2022-09-22 15:05:00|1232.34|1229.94|1226.09|1223.69|1232.84|1230.44|1224.59|1222.19|0
1663859400000|2022-09-22 15:10:00|1226.34|1223.94|1233.09|1230.69|1233.09|1230.69|1226.09|1223.69|0
1663859700000|2022-09-22 15:15:00|1232.84|1230.44|1234.34|1231.94|1234.84|1232.44|1229.59|1227.19|0
1663860000000|2022-09-22 15:20:00|1234.59|1232.19|1234.84|1232.44|1237.34|1234.94|1232.09|1229.69|0
1663860300000|2022-09-22 15:25:00|1234.22|1231.82|1229.09|1226.69|1234.22|1231.82|1226.84|1224.44|0
1663860600000|2022-09-22 15:30:00|1228.97|1226.57|1227.34|1224.94|1230.59|1228.19|1222.59|1220.19|0
1663860900000|2022-09-22 15:35:00|1227.59|1225.19|1225.59|1223.19|1228.59|1226.19|1223.84|1221.44|0
1663861200000|2022-09-22 15:40:00|1225.84|1223.44|1228.59|1226.19|1231.09|1228.69|1225.34|1222.94|0
1663861500000|2022-09-22 15:45:00|1230.34|1227.94|1220.09|1217.69|1230.34|1227.94|1219.59|1217.19|0
1663861800000|2022-09-22 15:50:00|1220.59|1218.19|1222.09|1219.69|1223.59|1221.19|1218.1|1215.7|0
1663862100000|2022-09-22 15:55:00|1222.59|1220.19|1226.84|1224.44|1230.34|1227.94|1220.84|1218.44|0
1663862400000|2022-09-22 16:00:00|1227.84|1225.44|1223.84|1221.44|1228.09|1225.69|1220.84|1218.44|0
1663862700000|2022-09-22 16:05:00|1223.59|1221.19|1222.84|1220.44|1227.47|1225.07|1222.59|1220.19|0
1663863000000|2022-09-22 16:10:00|1223.34|1220.94|1227.59|1225.19|1230.22|1227.82|1222.34|1219.94|0
1663863300000|2022-09-22 16:15:00|1227.34|1224.94|1223.84|1221.44|1229.09|1226.69|1222.84|1220.44|0
1663863600000|2022-09-22 16:20:00|1223.59|1221.19|1212.84|1210.44|1226.84|1224.44|1212.09|1209.69|0
1663863900000|2022-09-22 16:25:00|1213.09|1210.69|1221.34|1218.94|1221.84|1219.44|1212.84|1210.44|0
1663864200000|2022-09-22 16:30:00|1221.84|1219.44|1225.34|1222.94|1225.59|1223.19|1221.34|1218.94|0
1663864500000|2022-09-22 16:35:00|1225.09|1222.69|1220.59|1218.19|1225.84|1223.44|1218.59|1216.19|0
1663864800000|2022-09-22 16:40:00|1220.09|1217.69|1219.84|1217.44|1221.84|1219.44|1217.34|1214.94|0
1663865100000|2022-09-22 16:45:00|1219.59|1217.19|1222.09|1219.69|1222.84|1220.44|1216.84|1214.44|0
1663865400000|2022-09-22 16:50:00|1222.34|1219.94|1218.09|1215.69|1222.84|1220.44|1214.09|1211.69|0
1663865700000|2022-09-22 16:55:00|1217.59|1215.19|1220.34|1217.94|1220.84|1218.44|1212.84|1210.44|0
1663866000000|2022-09-22 17:00:00|1220.59|1218.19|1222.84|1220.44|1223.97|1221.57|1218.09|1215.69|0
1663866300000|2022-09-22 17:05:00|1223.34|1220.94|1226.84|1224.44|1226.84|1224.44|1220.84|1218.44|0
1663866600000|2022-09-22 17:10:00|1226.59|1224.19|1228.84|1226.44|1229.09|1226.69|1224.59|1222.19|0
1663866900000|2022-09-22 17:15:00|1229.09|1226.69|1227.84|1225.44|1232.34|1229.94|1227.09|1224.69|0
1663867200000|2022-09-22 17:20:00|1227.59|1225.19|1228.59|1226.19|1229.84|1227.44|1225.34|1222.94|0
1663867500000|2022-09-22 17:25:00|1228.09|1225.69|1222.09|1219.69|1228.09|1225.69|1222.09|1219.69|0
1663867800000|2022-09-22 17:30:00|1222.84|1220.44|1219.09|1216.69|1222.84|1220.44|1218.84|1216.44|0
1663868100000|2022-09-22 17:35:00|1218.84|1216.44|1220.09|1217.69|1221.34|1218.94|1217.34|1214.94|0
1663868400000|2022-09-22 17:40:00|1220.59|1218.19|1223.09|1220.69|1223.09|1220.69|1218.34|1215.94|0
1663868700000|2022-09-22 17:45:00|1223.34|1220.94|1220.84|1218.44|1225.09|1222.69|1219.84|1217.44|0
1663869000000|2022-09-22 17:50:00|1220.59|1218.19|1215.47|1213.07|1221.09|1218.69|1214.59|1212.19|0
1663869300000|2022-09-22 17:55:00|1215.59|1213.19|1217.09|1214.69|1218.34|1215.94|1214.34|1211.94|0
1663869600000|2022-09-22 18:00:00|1216.84|1214.44|1222.84|1220.44|1222.84|1220.44|1215.59|1213.19|0
1663869900000|2022-09-22 18:05:00|1223.09|1220.69|1225.59|1223.19|1225.84|1223.44|1219.59|1217.19|0
1663870200000|2022-09-22 18:10:00|1225.34|1222.94|1227.59|1225.19|1228.34|1225.94|1224.09|1221.69|0
1663870500000|2022-09-22 18:15:00|1228.09|1225.69|1228.59|1226.19|1229.34|1226.94|1225.59|1223.19|0
1663870800000|2022-09-22 18:20:00|1228.34|1225.94|1233.09|1230.69|1234.59|1232.19|1227.09|1224.69|0
1663871100000|2022-09-22 18:25:00|1233.59|1231.19|1229.59|1227.19|1234.59|1232.19|1227.34|1224.94|0
1663871400000|2022-09-22 18:30:00|1230.09|1227.69|1227.34|1224.94|1232.09|1229.69|1225.59|1223.19|0
1663871700000|2022-09-22 18:35:00|1227.84|1225.44|1223.84|1221.44|1229.84|1227.44|1223.59|1221.19|0
1663872000000|2022-09-22 18:40:00|1223.59|1221.19|1225.59|1223.19|1227.59|1225.19|1223.09|1220.69|0
1663872300000|2022-09-22 18:45:00|1225.84|1223.44|1228.84|1226.44|1231.84|1229.44|1225.84|1223.44|0
1663872600000|2022-09-22 18:50:00|1228.59|1226.19|1218.84|1216.44|1228.59|1226.19|1215.59|1213.19|0
1663872900000|2022-09-22 18:55:00|1218.34|1215.94|1217.59|1215.19|1220.59|1218.19|1215.34|1212.94|0
1663873200000|2022-09-22 19:00:00|1217.34|1214.94|1211.34|1208.94|1217.34|1214.94|1208.35|1205.95|0
1663873500000|2022-09-22 19:05:00|1211.09|1208.69|1210.59|1208.19|1213.09|1210.69|1208.1|1205.7|0
1663873800000|2022-09-22 19:10:00|1209.84|1207.44|1201.59|1199.19|1210.34|1207.94|1201.34|1198.94|0
1663874100000|2022-09-22 19:15:00|1201.34|1198.94|1209.59|1207.19|1209.59|1207.19|1201.34|1198.94|0
1663874400000|2022-09-22 19:20:00|1209.34|1206.94|1214.84|1212.44|1215.34|1212.94|1208.59|1206.19|0
1663874700000|2022-09-22 19:25:00|1215.09|1212.69|1211.09|1208.69|1219.59|1217.19|1210.84|1208.44|0
1663875000000|2022-09-22 19:30:00|1210.84|1208.44|1207.59|1205.19|1211.34|1208.94|1206.09|1203.69|0
1663875300000|2022-09-22 19:35:00|1206.84|1204.44|1209.34|1206.94|1209.59|1207.19|1202.84|1200.44|0
1663875600000|2022-09-22 19:40:00|1208.84|1206.44|1208.84|1206.44|1212.09|1209.69|1207.59|1205.19|0
1663875900000|2022-09-22 19:45:00|1209.59|1207.19|1198.34|1195.94|1209.59|1207.19|1196.84|1194.44|0
1663876200000|2022-09-22 19:50:00|1201.59|1199.19|1215.09|1212.69|1215.09|1212.69|1200.59|1198.19|0
1663876500000|2022-09-22 19:55:00|1215.34|1212.94|1230.08|1227.68|1230.58|1228.18|1215.34|1212.94|0
1663876800000|2022-09-22 20:00:00|1229.58|1227.18|1228.84|1226.44|1233.33|1230.93|1228.72|1226.32|0
1663877100000|2022-09-22 20:05:00|1228.59|1226.19|1223.84|1221.44|1228.59|1226.19|1223.34|1220.94|0
1663877400000|2022-09-22 20:10:00|1224.09|1221.69|1226.34|1223.94|1226.34|1223.94|1223.09|1220.69|0
1663877700000|2022-09-22 20:15:00|1226.29|1223.49|1227.04|1224.24|1227.79|1224.99|1225.79|1222.99|0
1663878000000|2022-09-22 20:20:00|1226.79|1223.99|1228.17|1225.37|1228.79|1225.99|1226.79|1223.99|0
1663878300000|2022-09-22 20:25:00|1228.04|1225.24|1228.04|1225.24|1228.79|1225.99|1227.54|1224.74|0
1663878600000|2022-09-22 20:30:00|1228.29|1225.49|1230.79|1227.99|1231.29|1228.49|1228.29|1225.49|0
1663878900000|2022-09-22 20:35:00|1231.04|1228.24|1228.42|1225.62|1231.04|1228.24|1228.29|1225.49|0
1663879200000|2022-09-22 20:40:00|1228.29|1225.49|1227.79|1224.99|1228.54|1225.74|1226.79|1223.99|0
1663879500000|2022-09-22 20:45:00|1227.54|1224.74|1226.54|1223.74|1227.54|1224.74|1226.54|1223.74|0
1663879800000|2022-09-22 20:50:00|1226.79|1223.99|1226.04|1223.24|1227.54|1224.74|1225.79|1222.99|0
1663880100000|2022-09-22 20:55:00|1225.79|1222.99|1227.42|1224.62|1227.67|1224.87|1225.79|1222.99|0
1663880400000|2022-09-22 21:00:00|1226.86|1224.06|1227.4|1224.6|1227.48|1224.68|1226.64|1223.84|0
1663880700000|2022-09-22 21:05:00|1227.44|1224.64|1227.92|1225.12|1228.03|1225.23|1227.44|1224.64|0
1663881000000|2022-09-22 21:10:00|1227.05|1224.25|1227.23|1224.43|1227.52|1224.72|1226.72|1223.92|0
1663881300000|2022-09-22 21:15:00|1227.31|1224.51|1226.86|1224.06|1227.49|1224.69|1226.64|1223.84|0
1663881600000|2022-09-22 21:20:00|1226.75|1223.95|1227.01|1224.21|1227.31|1224.51|1226.75|1223.95|0
1663881900000|2022-09-22 21:25:00|1226.83|1224.03|1226.75|1223.95|1227.12|1224.32|1226.75|1223.95|0
1663882200000|2022-09-22 21:30:00|1226.79|1223.99|1226.35|1223.55|1226.79|1223.99|1226.31|1223.51|0
1663882500000|2022-09-22 21:35:00|1226.42|1223.62|1226.09|1223.29|1226.42|1223.62|1225.98|1223.18|0
1663882800000|2022-09-22 21:40:00|1226.02|1223.22|1225.84|1223.04|1226.02|1223.22|1225.8|1223|0
1663883100000|2022-09-22 21:45:00|1225.76|1222.96|1225.17|1222.37|1225.76|1222.96|1225.17|1222.37|0
1663883400000|2022-09-22 21:50:00|1225.14|1222.34|1225.65|1222.85|1225.84|1223.04|1225.14|1222.34|0
1663883700000|2022-09-22 21:55:00|1225.58|1222.78|1225.1|1222.3|1225.61|1222.81|1224.81|1222.01|0
1663884000000|2022-09-22 22:00:00|1223.92|1221.12|1226.29|1223.49|1226.54|1223.74|1223.92|1221.12|0
1663884300000|2022-09-22 22:05:00|1226.17|1223.37|1225.29|1222.49|1227.29|1224.49|1225.29|1222.49|0
1663884600000|2022-09-22 22:10:00|1225.04|1222.24|1224.29|1221.49|1227.29|1224.49|1223.54|1220.74|0
1663884900000|2022-09-22 22:15:00|1224.92|1222.12|1224.54|1221.74|1225.29|1222.49|1224.04|1221.24|0
1663885200000|2022-09-22 22:20:00|1224.29|1221.49|1222.54|1219.74|1224.54|1221.74|1222.29|1219.49|0
1663885500000|2022-09-22 22:25:00|1222.79|1219.99|1222.92|1220.12|1223.04|1220.24|1222.04|1219.24|0
1663885800000|2022-09-22 22:30:00|1223.04|1220.24|1224.29|1221.49|1224.29|1221.49|1222.79|1219.99|0
1663886100000|2022-09-22 22:35:00|1224.17|1221.37|1223.17|1220.37|1224.29|1221.49|1222.29|1219.49|0
1663886400000|2022-09-22 22:40:00|1223.29|1220.49|1229.04|1226.24|1229.54|1226.74|1223.04|1220.24|0
1663886700000|2022-09-22 22:45:00|1229.29|1226.49|1227.67|1224.87|1229.29|1226.49|1226.54|1223.74|0
1663887000000|2022-09-22 22:50:00|1227.54|1224.74|1227.54|1224.74|1227.79|1224.99|1226.04|1223.24|0
1663887300000|2022-09-22 22:55:00|1227.79|1224.99|1226.04|1223.24|1228.54|1225.74|1225.04|1222.24|0
1663887600000|2022-09-22 23:00:00|1226.17|1223.37|1223.42|1220.62|1227.29|1224.49|1223.42|1220.62|0
1663887900000|2022-09-22 23:05:00|1223.29|1220.49|1224.04|1221.24|1225.29|1222.49|1223.04|1220.24|0
1663888200000|2022-09-22 23:10:00|1224.17|1221.37|1224.79|1221.99|1224.79|1221.99|1223.42|1220.62|0
1663888500000|2022-09-22 23:15:00|1224.67|1221.87|1224.17|1221.37|1225.04|1222.24|1223.92|1221.12|0
1663888800000|2022-09-22 23:20:00|1224.29|1221.49|1226.04|1223.24|1226.04|1223.24|1224.29|1221.49|0
1663889100000|2022-09-22 23:25:00|1226.29|1223.49|1224.29|1221.49|1226.29|1223.49|1224.04|1221.24|0
1663889400000|2022-09-22 23:30:00|1224.42|1221.62|1223.17|1220.37|1224.92|1222.12|1222.79|1219.99|0
1663889700000|2022-09-22 23:35:00|1223.29|1220.49|1223.54|1220.74|1223.92|1221.12|1223.04|1220.24|0
1663890000000|2022-09-22 23:40:00|1223.29|1220.49|1223.29|1220.49|1223.29|1220.49|1222.54|1219.74|0
1663890300000|2022-09-22 23:45:00|1223.42|1220.62|1224.79|1221.99|1225.17|1222.37|1222.92|1220.12|0
1663890600000|2022-09-22 23:50:00|1224.54|1221.74|1221.79|1218.99|1225.04|1222.24|1221.54|1218.74|0
1663890900000|2022-09-22 23:55:00|1221.54|1218.74|1222.29|1219.49|1222.67|1219.87|1221.54|1218.74|0
1663891200000|2022-09-23 00:00:00|1221.79|1218.99|1220.17|1217.37|1221.79|1218.99|1218.04|1215.24|0
1663891500000|2022-09-23 00:05:00|1220.29|1217.49|1223.04|1220.24|1223.04|1220.24|1220.04|1217.24|0
1663891800000|2022-09-23 00:10:00|1223.29|1220.49|1223.29|1220.49|1224.42|1221.62|1222.29|1219.49|0
1663892100000|2022-09-23 00:15:00|1223.79|1220.99|1222.04|1219.24|1223.79|1220.99|1221.04|1218.24|0
1663892400000|2022-09-23 00:20:00|1222.17|1219.37|1221.92|1219.12|1222.29|1219.49|1220.54|1217.74|0
1663892700000|2022-09-23 00:25:00|1222.04|1219.24|1221.54|1218.74|1223.29|1220.49|1220.54|1217.74|0
1663893000000|2022-09-23 00:30:00|1221.67|1218.87|1220.79|1217.99|1221.79|1218.99|1218.79|1215.99|0
1663893300000|2022-09-23 00:35:00|1220.92|1218.12|1222.04|1219.24|1222.29|1219.49|1220.79|1217.99|0
1663893600000|2022-09-23 00:40:00|1221.92|1219.12|1221.04|1218.24|1222.79|1219.99|1220.79|1217.99|0
1663893900000|2022-09-23 00:45:00|1221.29|1218.49|1220.67|1217.87|1221.42|1218.62|1219.54|1216.74|0
1663894200000|2022-09-23 00:50:00|1220.79|1217.99|1221.42|1218.62|1221.79|1218.99|1220.54|1217.74|0
1663894500000|2022-09-23 00:55:00|1221.54|1218.74|1222.54|1219.74|1222.54|1219.74|1220.79|1217.99|0
1663894800000|2022-09-23 01:00:00|1222.42|1219.62|1222.17|1219.37|1224.04|1221.24|1221.54|1218.74|0
1663895100000|2022-09-23 01:05:00|1222.29|1219.49|1225.54|1222.74|1225.79|1222.99|1221.79|1218.99|0
1663895400000|2022-09-23 01:10:00|1225.79|1222.99|1223.04|1220.24|1225.79|1222.99|1222.92|1220.12|0
1663895700000|2022-09-23 01:15:00|1222.92|1220.12|1223.29|1220.49|1224.92|1222.12|1222.79|1219.99|0
1663896000000|2022-09-23 01:20:00|1223.04|1220.24|1224.17|1221.37|1225.04|1222.24|1222.54|1219.74|0
1663896300000|2022-09-23 01:25:00|1224.04|1221.24|1226.42|1223.62|1226.54|1223.74|1223.54|1220.74|0
1663896600000|2022-09-23 01:30:00|1226.54|1223.74|1226.04|1223.24|1227.54|1224.74|1225.79|1222.99|0
1663896900000|2022-09-23 01:35:00|1225.67|1222.87|1226.79|1223.99|1227.04|1224.24|1224.79|1221.99|0
1663897200000|2022-09-23 01:40:00|1226.67|1223.87|1225.17|1222.37|1226.67|1223.87|1224.54|1221.74|0
1663897500000|2022-09-23 01:45:00|1225.29|1222.49|1224.79|1221.99|1226.04|1223.24|1224.29|1221.49|0
1663897800000|2022-09-23 01:50:00|1225.04|1222.24|1224.54|1221.74|1226.04|1223.24|1223.79|1220.99|0
1663898100000|2022-09-23 01:55:00|1224.79|1221.99|1222.29|1219.49|1225.04|1222.24|1221.79|1218.99|0
1663898400000|2022-09-23 02:00:00|1222.04|1219.24|1224.04|1221.24|1224.67|1221.87|1222.04|1219.24|0
1663898700000|2022-09-23 02:05:00|1223.92|1221.12|1223.29|1220.49|1224.04|1221.24|1222.92|1220.12|0
1663899000000|2022-09-23 02:10:00|1223.54|1220.74|1225.29|1222.49|1225.29|1222.49|1223.29|1220.49|0
1663899300000|2022-09-23 02:15:00|1225.54|1222.74|1227.04|1224.24|1227.79|1224.99|1225.54|1222.74|0
1663899600000|2022-09-23 02:20:00|1226.67|1223.87|1229.54|1226.74|1230.03|1227.23|1226.67|1223.87|0
1663899900000|2022-09-23 02:25:00|1229.29|1226.49|1231.91|1229.11|1232.03|1229.23|1229.29|1226.49|0
1663900200000|2022-09-23 02:30:00|1231.78|1228.98|1235.03|1232.23|1236.53|1233.73|1231.28|1228.48|0
1663900500000|2022-09-23 02:35:00|1235.28|1232.48|1233.53|1230.73|1235.28|1232.48|1233.28|1230.48|0
1663900800000|2022-09-23 02:40:00|1233.78|1230.98|1233.53|1230.73|1235.53|1232.73|1233.03|1230.23|0
1663901100000|2022-09-23 02:45:00|1233.28|1230.48|1232.53|1229.73|1233.53|1230.73|1231.78|1228.98|0
1663901400000|2022-09-23 02:50:00|1232.78|1229.98|1231.53|1228.73|1233.03|1230.23|1231.41|1228.61|0
1663901700000|2022-09-23 02:55:00|1231.66|1228.86|1232.28|1229.48|1232.53|1229.73|1231.28|1228.48|0
1663902000000|2022-09-23 03:00:00|1232.16|1229.36|1231.91|1229.11|1233.78|1230.98|1231.53|1228.73|0
1663902300000|2022-09-23 03:05:00|1231.78|1228.98|1230.28|1227.48|1231.78|1228.98|1230.16|1227.36|0
1663902600000|2022-09-23 03:10:00|1230.53|1227.73|1230.53|1227.73|1231.28|1228.48|1230.28|1227.48|0
1663902900000|2022-09-23 03:15:00|1230.66|1227.86|1230.41|1227.61|1231.28|1228.48|1229.04|1226.24|0
1663903200000|2022-09-23 03:20:00|1230.28|1227.48|1232.28|1229.48|1233.03|1230.23|1230.28|1227.48|0
1663903500000|2022-09-23 03:25:00|1232.03|1229.23|1231.28|1228.48|1232.66|1229.86|1231.16|1228.36|0
1663903800000|2022-09-23 03:30:00|1231.41|1228.61|1233.28|1230.48|1233.53|1230.73|1231.28|1228.48|0
1663904100000|2022-09-23 03:35:00|1233.53|1230.73|1234.66|1231.86|1235.28|1232.48|1233.28|1230.48|0
1663904400000|2022-09-23 03:40:00|1234.28|1231.48|1235.78|1232.98|1236.78|1233.98|1234.28|1231.48|0
1663904700000|2022-09-23 03:45:00|1235.03|1232.23|1235.53|1232.73|1236.53|1233.73|1235.03|1232.23|0
1663905000000|2022-09-23 03:50:00|1235.28|1232.48|1235.66|1232.86|1236.28|1233.48|1235.28|1232.48|0
1663905300000|2022-09-23 03:55:00|1235.78|1232.98|1235.28|1232.48|1236.28|1233.48|1234.78|1231.98|0
1663905600000|2022-09-23 04:00:00|1235.53|1232.73|1235.53|1232.73|1235.78|1232.98|1234.28|1231.48|0
1663905900000|2022-09-23 04:05:00|1235.41|1232.61|1244.03|1241.23|1244.78|1241.98|1235.41|1232.61|0
1663906200000|2022-09-23 04:10:00|1243.78|1240.98|1242.78|1239.98|1244.03|1241.23|1242.28|1239.48|0
1663906500000|2022-09-23 04:15:00|1243.03|1240.23|1243.28|1240.48|1244.03|1241.23|1242.41|1239.61|0
1663906800000|2022-09-23 04:20:00|1243.03|1240.23|1240.78|1237.98|1243.78|1240.98|1240.53|1237.73|0
1663907100000|2022-09-23 04:25:00|1240.53|1237.73|1240.03|1237.23|1240.53|1237.73|1239.28|1236.48|0
1663907400000|2022-09-23 04:30:00|1239.91|1237.11|1238.53|1235.73|1240.41|1237.61|1236.78|1233.98|0
1663907700000|2022-09-23 04:35:00|1238.28|1235.48|1239.03|1236.23|1239.66|1236.86|1237.78|1234.98|0
1663908000000|2022-09-23 04:40:00|1239.16|1236.36|1238.16|1235.36|1239.16|1236.36|1237.41|1234.61|0
1663908300000|2022-09-23 04:45:00|1238.03|1235.23|1239.91|1237.11|1240.53|1237.73|1236.78|1233.98|0
1663908600000|2022-09-23 04:50:00|1240.03|1237.23|1239.53|1236.73|1240.03|1237.23|1238.91|1236.11|0
1663908900000|2022-09-23 04:55:00|1239.28|1236.48|1241.78|1238.98|1242.78|1239.98|1239.03|1236.23|0
1663909200000|2022-09-23 05:00:00|1241.91|1239.11|1237.78|1234.98|1242.03|1239.23|1237.53|1234.73|0
1663909500000|2022-09-23 05:05:00|1237.66|1234.86|1234.16|1231.36|1237.78|1234.98|1232.53|1229.73|0
1663909800000|2022-09-23 05:10:00|1234.03|1231.23|1233.41|1230.61|1234.78|1231.98|1232.03|1229.23|0
1663910100000|2022-09-23 05:15:00|1233.28|1230.48|1232.78|1229.98|1234.16|1231.36|1231.53|1228.73|0
1663910400000|2022-09-23 05:20:00|1232.53|1229.73|1232.03|1229.23|1232.66|1229.86|1230.78|1227.98|0
1663910700000|2022-09-23 05:25:00|1231.91|1229.11|1233.03|1230.23|1233.53|1230.73|1231.78|1228.98|0
1663911000000|2022-09-23 05:30:00|1232.91|1230.11|1233.79|1230.99|1233.79|1230.99|1232.53|1229.73|0
1663911300000|2022-09-23 05:35:00|1233.67|1230.87|1234.79|1231.99|1236.03|1233.23|1233.42|1230.62|0
1663911600000|2022-09-23 05:40:00|1234.54|1231.74|1236.41|1233.61|1236.41|1233.61|1234.04|1231.24|0
1663911900000|2022-09-23 05:45:00|1236.53|1233.73|1236.03|1233.23|1238.53|1235.73|1235.79|1232.99|0
1663912200000|2022-09-23 05:50:00|1236.16|1233.36|1233.54|1230.74|1236.28|1233.48|1233.54|1230.74|0
1663912500000|2022-09-23 05:55:00|1233.29|1230.49|1235.29|1232.49|1235.29|1232.49|1233.04|1230.24|0
1663912800000|2022-09-23 06:00:00|1235.54|1232.74|1231.79|1228.99|1237.53|1234.73|1231.29|1228.49|0
1663913100000|2022-09-23 06:05:00|1231.54|1228.74|1231.04|1228.24|1232.79|1229.99|1229.04|1226.24|0
1663913400000|2022-09-23 06:10:00|1230.54|1227.74|1229.92|1227.12|1230.79|1227.99|1228.67|1225.87|0
1663913700000|2022-09-23 06:15:00|1230.29|1227.49|1231.79|1228.99|1232.04|1229.24|1229.54|1226.74|0
1663914000000|2022-09-23 06:20:00|1232.04|1229.24|1232.67|1229.87|1233.54|1230.74|1231.17|1228.37|0
1663914300000|2022-09-23 06:25:00|1232.79|1229.99|1237.16|1234.36|1237.28|1234.48|1232.79|1229.99|0
1663914600000|2022-09-23 06:30:00|1237.28|1234.48|1233.04|1230.24|1237.28|1234.48|1232.53|1229.73|0
1663914900000|2022-09-23 06:35:00|1233.17|1230.37|1231.04|1228.24|1233.29|1230.49|1229.79|1226.99|0
1663915200000|2022-09-23 06:40:00|1231.29|1228.49|1235.04|1232.24|1235.29|1232.49|1231.29|1228.49|0
1663915500000|2022-09-23 06:45:00|1234.54|1231.74|1235.04|1232.24|1237.04|1234.24|1234.29|1231.49|0
1663915800000|2022-09-23 06:50:00|1235.29|1232.49|1236.04|1233.24|1236.79|1233.99|1235.04|1232.24|0
1663916100000|2022-09-23 06:55:00|1236.29|1233.49|1238.04|1235.24|1238.79|1235.99|1235.92|1233.12|0
1663916400000|2022-09-23 07:00:00|1237.04|1234.24|1247.85|1243.93|1250.6|1246.68|1237.04|1234.24|0
1663916700000|2022-09-23 07:05:00|1247.45|1244.09|1244.59|1242.19|1247.82|1244.46|1244.09|1241.69|0
1663917000000|2022-09-23 07:10:00|1244.34|1241.94|1246.34|1243.94|1246.84|1244.44|1241.59|1239.19|0
1663917300000|2022-09-23 07:15:00|1246.59|1244.19|1243.59|1241.19|1247.09|1244.69|1242.84|1240.44|0
1663917600000|2022-09-23 07:20:00|1243.72|1241.32|1245.47|1243.07|1246.59|1244.19|1243.59|1241.19|0
1663917900000|2022-09-23 07:25:00|1245.59|1243.19|1243.84|1241.44|1246.09|1243.69|1242.34|1239.94|0
1663918200000|2022-09-23 07:30:00|1244.09|1241.69|1245.34|1242.94|1248.84|1246.44|1244.09|1241.69|0
1663918500000|2022-09-23 07:35:00|1245.59|1243.19|1247.84|1245.44|1248.22|1245.82|1245.22|1242.82|0
1663918800000|2022-09-23 07:40:00|1248.09|1245.69|1246.97|1244.57|1249.09|1246.69|1245.84|1243.44|0
1663919100000|2022-09-23 07:45:00|1246.84|1244.44|1244.59|1242.19|1248.97|1246.57|1243.09|1240.69|0
1663919400000|2022-09-23 07:50:00|1244.72|1242.32|1244.09|1241.69|1245.59|1243.19|1243.22|1240.82|0
1663919700000|2022-09-23 07:55:00|1244.34|1241.94|1244.34|1241.94|1246.09|1243.69|1243.22|1240.82|0
1663920000000|2022-09-23 08:00:00|1244.09|1241.69|1241.22|1238.82|1244.59|1242.19|1239.84|1237.44|0
1663920300000|2022-09-23 08:05:00|1241.09|1238.69|1244.84|1242.44|1245.34|1242.94|1240.34|1237.94|0
1663920600000|2022-09-23 08:10:00|1245.09|1242.69|1248.84|1246.44|1248.84|1246.44|1243.34|1240.94|0
1663920900000|2022-09-23 08:15:00|1249.59|1247.19|1247.34|1244.94|1250.09|1247.69|1247.09|1244.69|0
1663921200000|2022-09-23 08:20:00|1247.59|1245.19|1248.34|1245.94|1249.09|1246.69|1247.59|1245.19|0
1663921500000|2022-09-23 08:25:00|1248.09|1245.69|1249.72|1247.32|1250.34|1247.94|1247.59|1245.19|0
1663921800000|2022-09-23 08:30:00|1249.59|1247.19|1249.09|1246.69|1252.09|1249.69|1248.84|1246.44|0
1663922100000|2022-09-23 08:35:00|1249.47|1247.07|1246.84|1244.44|1249.59|1247.19|1246.09|1243.69|0
1663922400000|2022-09-23 08:40:00|1246.59|1244.19|1248.59|1246.19|1250.34|1247.94|1246.09|1243.69|0
1663922700000|2022-09-23 08:45:00|1248.09|1245.69|1250.59|1248.19|1250.84|1248.44|1247.59|1245.19|0
1663923000000|2022-09-23 08:50:00|1250.84|1248.44|1251.34|1248.94|1251.34|1248.94|1248.34|1245.94|0
1663923300000|2022-09-23 08:55:00|1251.84|1249.44|1253.34|1250.94|1253.84|1251.44|1251.47|1249.07|0
1663923600000|2022-09-23 09:00:00|1253.59|1251.19|1254.09|1251.69|1255.59|1253.19|1252.34|1249.94|0
1663923900000|2022-09-23 09:05:00|1254.47|1252.07|1254.34|1251.94|1256.59|1254.19|1253.84|1251.44|0
1663924200000|2022-09-23 09:10:00|1254.59|1252.19|1255.59|1253.19|1256.09|1253.69|1254.09|1251.69|0
1663924500000|2022-09-23 09:15:00|1255.47|1253.07|1256.09|1253.69|1256.34|1253.94|1254.47|1252.07|0
1663924800000|2022-09-23 09:20:00|1256.22|1253.82|1255.84|1253.44|1256.59|1254.19|1255.09|1252.69|0
1663925100000|2022-09-23 09:25:00|1255.59|1253.19|1257.59|1255.19|1257.84|1255.44|1253.59|1251.19|0
1663925400000|2022-09-23 09:30:00|1257.34|1254.94|1263.07|1259.71|1263.2|1259.84|1256.59|1254.19|0
1663925700000|2022-09-23 09:35:00|1262.95|1259.59|1267.59|1265.19|1268.84|1266.44|1262.82|1259.46|0
1663926000000|2022-09-23 09:40:00|1267.84|1265.44|1266.84|1264.44|1267.84|1265.44|1265.09|1262.69|0
1663926300000|2022-09-23 09:45:00|1266.59|1264.19|1263.09|1260.69|1267.59|1265.19|1263.09|1260.69|0
1663926600000|2022-09-23 09:50:00|1262.97|1260.57|1267.34|1264.94|1267.34|1264.94|1262.84|1260.44|0
1663926900000|2022-09-23 09:55:00|1266.84|1264.44|1259.09|1256.69|1266.84|1264.44|1258.47|1256.07|0
1663927200000|2022-09-23 10:00:00|1259.34|1256.94|1261.09|1258.69|1262.09|1259.69|1259.09|1256.69|0
1663927500000|2022-09-23 10:05:00|1261.34|1258.94|1261.59|1259.19|1262.34|1259.94|1258.84|1256.44|0
1663927800000|2022-09-23 10:10:00|1261.09|1258.69|1261.09|1258.69|1262.34|1259.94|1260.09|1257.69|0
1663928100000|2022-09-23 10:15:00|1261.34|1258.94|1261.09|1258.69|1261.97|1259.57|1259.72|1257.32|0
1663928400000|2022-09-23 10:20:00|1260.84|1258.44|1267.72|1265.32|1268.34|1265.94|1260.84|1258.44|0
1663928700000|2022-09-23 10:25:00|1267.59|1265.19|1269.34|1266.94|1269.84|1267.44|1266.59|1264.19|0
1663929000000|2022-09-23 10:30:00|1269.09|1266.69|1272.83|1270.43|1273.33|1270.93|1268.59|1266.19|0
1663929300000|2022-09-23 10:35:00|1272.58|1270.18|1269.22|1266.82|1273.08|1270.68|1269.22|1266.82|0
1663929600000|2022-09-23 10:40:00|1269.59|1267.19|1274.08|1271.68|1274.58|1272.18|1269.34|1266.94|0
1663929900000|2022-09-23 10:45:00|1274.33|1271.93|1275.58|1273.18|1275.83|1273.43|1273.33|1270.93|0
1663930200000|2022-09-23 10:50:00|1275.83|1273.43|1277.08|1274.68|1277.83|1275.43|1275.08|1272.68|0
1663930500000|2022-09-23 10:55:00|1277.33|1274.93|1281.83|1279.43|1283.08|1280.68|1277.33|1274.93|0
1663930800000|2022-09-23 11:00:00|1282.33|1279.93|1280.58|1278.18|1282.33|1279.93|1277.96|1275.56|0
1663931100000|2022-09-23 11:05:00|1281.08|1278.68|1283.07|1279.71|1283.32|1279.96|1279.08|1276.68|0
1663931400000|2022-09-23 11:10:00|1283.57|1280.21|1283.57|1280.21|1284.07|1280.71|1281.32|1277.96|0
1663931700000|2022-09-23 11:15:00|1283.82|1280.46|1283.32|1279.96|1284.32|1280.96|1281.07|1277.71|0
1663932000000|2022-09-23 11:20:00|1283.57|1280.21|1282.57|1279.21|1284.82|1281.46|1281.82|1278.46|0
1663932300000|2022-09-23 11:25:00|1282.32|1278.96|1278.82|1275.46|1283.32|1279.96|1278.32|1274.96|0
1663932600000|2022-09-23 11:30:00|1279.07|1275.71|1279.95|1276.59|1282.82|1279.46|1278.82|1275.46|0
1663932900000|2022-09-23 11:35:00|1280.2|1276.84|1279.32|1275.96|1281.95|1278.59|1278.07|1274.71|0
1663933200000|2022-09-23 11:40:00|1279.45|1276.09|1284.32|1280.96|1284.57|1281.21|1278.57|1275.21|0
1663933500000|2022-09-23 11:45:00|1284.45|1281.09|1279.32|1275.96|1284.57|1281.21|1279.07|1275.71|0
1663933800000|2022-09-23 11:50:00|1279.57|1276.21|1278.32|1274.96|1280.32|1276.96|1275.95|1272.59|0
1663934100000|2022-09-23 11:55:00|1278.57|1275.21|1277.2|1273.84|1278.82|1275.46|1276.57|1273.21|0
1663934400000|2022-09-23 12:00:00|1277.32|1273.96|1275.07|1271.71|1278.57|1275.21|1274.82|1271.46|0
1663934700000|2022-09-23 12:05:00|1274.82|1271.46|1275.09|1272.69|1277.32|1273.96|1273.84|1270.71|0
1663935000000|2022-09-23 12:10:00|1274.84|1272.44|1274.09|1271.69|1275.84|1273.44|1272.84|1270.44|0
1663935300000|2022-09-23 12:15:00|1273.84|1271.44|1275.84|1273.44|1277.34|1274.94|1273.59|1271.19|0
1663935600000|2022-09-23 12:20:00|1275.09|1272.69|1274.09|1271.69|1277.34|1274.94|1273.09|1270.69|0
1663935900000|2022-09-23 12:25:00|1273.84|1271.44|1273.84|1271.44|1275.34|1272.94|1273.34|1270.94|0
1663936200000|2022-09-23 12:30:00|1274.09|1271.69|1276.34|1273.94|1278.59|1276.19|1273.59|1271.19|0
1663936500000|2022-09-23 12:35:00|1276.09|1273.69|1280.34|1277.94|1281.34|1278.94|1276.09|1273.69|0
1663936800000|2022-09-23 12:40:00|1280.59|1278.19|1280.84|1278.44|1282.34|1279.94|1280.59|1278.19|0
1663937100000|2022-09-23 12:45:00|1281.09|1278.69|1282.84|1280.44|1283.09|1280.69|1278.84|1276.44|0
1663937400000|2022-09-23 12:50:00|1283.09|1280.69|1280.84|1278.44|1285.84|1283.44|1280.84|1278.44|0
1663937700000|2022-09-23 12:55:00|1280.59|1278.19|1281.34|1278.94|1281.59|1279.19|1279.59|1277.19|0
1663938000000|2022-09-23 13:00:00|1281.59|1279.19|1270.84|1268.44|1282.84|1280.44|1270.84|1268.44|0
1663938300000|2022-09-23 13:05:00|1270.59|1268.19|1266.09|1263.69|1275.34|1272.94|1266.09|1263.69|0
1663938600000|2022-09-23 13:10:00|1266.34|1263.94|1265.09|1262.69|1269.09|1266.69|1264.59|1262.19|0
1663938900000|2022-09-23 13:15:00|1264.84|1262.44|1265.09|1262.69|1269.09|1266.69|1264.59|1262.19|0
1663939200000|2022-09-23 13:20:00|1264.84|1262.44|1264.09|1261.69|1266.09|1263.69|1261.84|1259.44|0
1663939500000|2022-09-23 13:25:00|1263.59|1261.19|1266.59|1264.19|1267.84|1265.44|1263.59|1261.19|0
1663939800000|2022-09-23 13:30:00|1266.84|1264.44|1272.84|1270.44|1276.84|1274.44|1266.84|1264.44|0
1663940100000|2022-09-23 13:35:00|1273.34|1270.94|1282.33|1279.93|1284.33|1281.93|1273.34|1270.94|0
1663940400000|2022-09-23 13:40:00|1283.08|1280.68|1280.83|1278.43|1287.83|1285.43|1279.08|1276.68|0
1663940700000|2022-09-23 13:45:00|1281.96|1279.56|1287.08|1284.68|1288.33|1285.93|1275.59|1273.19|0
1663941000000|2022-09-23 13:50:00|1287.83|1285.43|1291.08|1288.68|1294.83|1292.43|1287.08|1284.68|0
1663941300000|2022-09-23 13:55:00|1291.58|1289.18|1294.83|1292.43|1295.33|1292.93|1288.58|1286.18|0
1663941600000|2022-09-23 14:00:00|1295.33|1292.93|1293.83|1291.43|1298.58|1296.18|1293.58|1291.18|0
1663941900000|2022-09-23 14:05:00|1293.08|1290.68|1291.71|1289.31|1295.58|1293.18|1290.33|1287.93|0
1663942200000|2022-09-23 14:10:00|1292.58|1290.18|1290.08|1287.68|1293.08|1290.68|1284.83|1282.43|0
1663942500000|2022-09-23 14:15:00|1290.58|1288.18|1292.08|1289.68|1294.58|1292.18|1289.58|1287.18|0
1663942800000|2022-09-23 14:20:00|1291.58|1289.18|1294.33|1291.93|1295.83|1293.43|1291.08|1288.68|0
1663943100000|2022-09-23 14:25:00|1294.58|1292.18|1286.08|1283.68|1296.08|1293.68|1285.58|1283.18|0
1663943400000|2022-09-23 14:30:00|1286.58|1284.18|1294.08|1291.68|1294.08|1291.68|1285.83|1283.43|0
1663943700000|2022-09-23 14:35:00|1293.83|1291.43|1294.33|1291.93|1296.08|1293.68|1291.83|1289.43|0
1663944000000|2022-09-23 14:40:00|1295.83|1293.43|1294.09|1291.69|1296.09|1293.69|1291.59|1289.19|0
1663944300000|2022-09-23 14:45:00|1293.09|1290.69|1295.34|1292.94|1295.59|1293.19|1290.59|1288.19|0
1663944600000|2022-09-23 14:50:00|1295.84|1293.44|1292.59|1290.19|1299.33|1296.93|1290.84|1288.44|0
1663944900000|2022-09-23 14:55:00|1292.09|1289.69|1298.33|1295.93|1298.58|1296.18|1289.34|1286.94|0
1663945200000|2022-09-23 15:00:00|1298.83|1296.43|1297.83|1295.43|1301.08|1298.68|1297.09|1294.69|0
1663945500000|2022-09-23 15:05:00|1298.33|1295.93|1291.34|1288.94|1298.33|1295.93|1289.59|1287.19|0
1663945800000|2022-09-23 15:10:00|1291.59|1289.19|1297.08|1294.68|1297.33|1294.93|1290.34|1287.94|0
1663946100000|2022-09-23 15:15:00|1297.58|1295.18|1290.09|1287.69|1297.58|1295.18|1289.34|1286.94|0
1663946400000|2022-09-23 15:20:00|1289.84|1287.44|1287.33|1284.93|1292.58|1290.18|1284.83|1282.43|0
1663946700000|2022-09-23 15:25:00|1286.83|1284.43|1295.83|1293.43|1296.33|1293.93|1286.58|1284.18|0
1663947000000|2022-09-23 15:30:00|1295.08|1292.68|1294.08|1291.68|1295.33|1292.93|1291.33|1288.93|0
1663947300000|2022-09-23 15:35:00|1293.83|1291.43|1298.58|1296.18|1298.58|1296.18|1292.83|1290.43|0
1663947600000|2022-09-23 15:40:00|1298.83|1296.43|1304.33|1301.93|1304.33|1301.93|1297.08|1294.68|0
1663947900000|2022-09-23 15:45:00|1304.83|1302.43|1307.08|1304.68|1310.58|1308.18|1304.58|1302.18|0
1663948200000|2022-09-23 15:50:00|1306.83|1304.43|1304.83|1302.43|1307.58|1305.18|1302.33|1299.93|0
1663948500000|2022-09-23 15:55:00|1305.33|1302.93|1304.83|1302.43|1306.33|1303.93|1303.58|1301.18|0
1663948800000|2022-09-23 16:00:00|1305.33|1302.93|1306.83|1304.43|1310.33|1307.93|1304.58|1302.18|0
1663949100000|2022-09-23 16:05:00|1307.08|1304.68|1312.58|1310.18|1315.08|1312.68|1305.83|1303.43|0
1663949400000|2022-09-23 16:10:00|1312.33|1309.93|1313.58|1311.18|1315.33|1312.93|1311.83|1309.43|0
1663949700000|2022-09-23 16:15:00|1313.33|1310.93|1311.83|1309.43|1315.33|1312.93|1311.08|1308.68|0
1663950000000|2022-09-23 16:20:00|1311.58|1309.18|1314.83|1312.43|1316.83|1314.43|1310.58|1308.18|0
1663950300000|2022-09-23 16:25:00|1315.33|1312.93|1322.08|1319.68|1322.33|1319.93|1313.58|1311.18|0
1663950600000|2022-09-23 16:30:00|1321.83|1319.43|1322.84|1320.44|1325.09|1322.69|1320.84|1318.44|0
1663950900000|2022-09-23 16:35:00|1323.09|1320.69|1319.09|1316.69|1323.59|1321.19|1318.09|1315.69|0
1663951200000|2022-09-23 16:40:00|1319.59|1317.19|1321.09|1318.69|1322.09|1319.69|1318.34|1315.94|0
1663951500000|2022-09-23 16:45:00|1321.34|1318.94|1315.09|1312.69|1322.34|1319.94|1314.59|1312.19|0
1663951800000|2022-09-23 16:50:00|1314.84|1312.44|1307.09|1304.69|1315.34|1312.94|1306.34|1303.94|0
1663952100000|2022-09-23 16:55:00|1306.84|1304.44|1306.34|1303.94|1311.34|1308.94|1305.84|1303.44|0
1663952400000|2022-09-23 17:00:00|1306.84|1304.44|1305.09|1302.69|1309.84|1307.44|1301.59|1299.19|0
1663952700000|2022-09-23 17:05:00|1306.09|1303.69|1307.83|1305.43|1308.83|1306.43|1304.09|1301.69|0
1663953000000|2022-09-23 17:10:00|1307.09|1304.69|1306.59|1304.19|1308.08|1305.68|1303.84|1301.44|0
1663953300000|2022-09-23 17:15:00|1306.84|1304.44|1301.59|1299.19|1307.09|1304.69|1301.59|1299.19|0
1663953600000|2022-09-23 17:20:00|1302.59|1300.19|1307.09|1304.69|1307.34|1304.94|1301.59|1299.19|0
1663953900000|2022-09-23 17:25:00|1307.84|1305.44|1315.59|1313.19|1316.09|1313.69|1307.09|1304.69|0
1663954200000|2022-09-23 17:30:00|1315.84|1313.44|1311.84|1309.44|1316.09|1313.69|1310.34|1307.94|0
1663954500000|2022-09-23 17:35:00|1311.59|1309.19|1315.59|1313.19|1315.84|1313.44|1311.09|1308.69|0
1663954800000|2022-09-23 17:40:00|1315.34|1312.94|1314.84|1312.44|1318.34|1315.94|1314.34|1311.94|0
1663955100000|2022-09-23 17:45:00|1315.34|1312.94|1312.84|1310.44|1315.59|1313.19|1310.09|1307.69|0
1663955400000|2022-09-23 17:50:00|1312.59|1310.19|1312.34|1309.94|1314.09|1311.69|1312.09|1309.69|0
1663955700000|2022-09-23 17:55:00|1312.09|1309.69|1311.59|1309.19|1315.59|1313.19|1309.84|1307.44|0
1663956000000|2022-09-23 18:00:00|1311.84|1309.44|1311.2|1307.84|1317.34|1314.94|1310.07|1306.71|0
1663956300000|2022-09-23 18:05:00|1311.07|1307.71|1318.57|1315.21|1318.57|1315.21|1307.57|1304.21|0
1663956600000|2022-09-23 18:10:00|1318.82|1315.46|1327.84|1325.44|1329.34|1326.94|1317.07|1313.71|0
1663956900000|2022-09-23 18:15:00|1327.59|1325.19|1331.59|1329.19|1332.34|1329.94|1327.59|1325.19|0
1663957200000|2022-09-23 18:20:00|1331.84|1329.44|1326.57|1323.21|1332.34|1329.94|1323.57|1320.21|0
1663957500000|2022-09-23 18:25:00|1326.07|1322.71|1325.59|1323.19|1327.09|1324.69|1322.59|1320.19|0
1663957800000|2022-09-23 18:30:00|1325.84|1323.44|1328.35|1325.95|1332.6|1330.2|1325.84|1323.44|0
1663958100000|2022-09-23 18:35:00|1327.85|1325.45|1331.6|1329.2|1333.84|1331.44|1327.85|1325.45|0
1663958400000|2022-09-23 18:40:00|1332.35|1329.95|1329.35|1326.95|1334.34|1331.94|1328.6|1326.2|0
1663958700000|2022-09-23 18:45:00|1329.6|1327.2|1330.85|1328.45|1331.85|1329.45|1327.35|1324.95|0
1663959000000|2022-09-23 18:50:00|1331.35|1328.95|1334.09|1331.69|1334.59|1332.19|1329.6|1327.2|0
1663959300000|2022-09-23 18:55:00|1334.84|1332.44|1338.84|1336.44|1340.84|1338.44|1334.84|1332.44|0
1663959600000|2022-09-23 19:00:00|1339.34|1336.94|1324.85|1322.45|1339.59|1337.19|1322.6|1320.2|0
1663959900000|2022-09-23 19:05:00|1324.6|1322.2|1317.6|1315.2|1327.6|1325.2|1313.1|1310.7|0
1663960200000|2022-09-23 19:10:00|1317.73|1315.33|1319.09|1316.69|1323.09|1320.69|1315.1|1312.7|0
1663960500000|2022-09-23 19:15:00|1318.84|1316.44|1313.85|1311.45|1318.84|1316.44|1308.85|1306.45|0
1663960800000|2022-09-23 19:20:00|1314.1|1311.7|1317.09|1314.69|1319.09|1316.69|1310.1|1307.7|0
1663961100000|2022-09-23 19:25:00|1317.34|1314.94|1311.34|1308.94|1319.84|1317.44|1310.84|1308.44|0
1663961400000|2022-09-23 19:30:00|1310.59|1308.19|1305.84|1303.44|1310.59|1308.19|1303.59|1301.19|0
1663961700000|2022-09-23 19:35:00|1306.34|1303.94|1303.09|1300.69|1312.84|1310.44|1303.09|1300.69|0
1663962000000|2022-09-23 19:40:00|1302.84|1300.44|1294.34|1291.94|1306.59|1304.19|1293.47|1291.07|0
1663962300000|2022-09-23 19:45:00|1294.09|1291.69|1300.59|1298.19|1301.34|1298.94|1293.34|1290.94|0
1663962600000|2022-09-23 19:50:00|1304.59|1302.19|1296.34|1293.94|1306.84|1304.44|1296.34|1293.94|0
1663962900000|2022-09-23 19:55:00|1295.09|1292.69|1291.09|1288.69|1304.84|1302.44|1291.09|1288.69|0
1663963200000|2022-09-23 20:00:00|1291.34|1288.94|1293.84|1291.44|1293.84|1291.44|1287.84|1285.44|0
1663963500000|2022-09-23 20:05:00|1294.84|1292.44|1294.97|1292.57|1297.84|1295.44|1294.59|1292.19|0
1663963800000|2022-09-23 20:10:00|1295.84|1293.44|1293.34|1290.94|1295.84|1293.44|1291.34|1288.94|0
1664152200000|2022-09-26 00:30:00|1299.92|1297.12|1299.29|1296.49|1301.29|1298.49|1299.04|1296.24|0
1664152500000|2022-09-26 00:35:00|1299.54|1296.74|1300.04|1297.24|1300.29|1297.49|1298.17|1295.37|0
1664152800000|2022-09-26 00:40:00|1300.42|1297.62|1308.54|1305.74|1309.04|1306.24|1300.29|1297.49|0
1664153100000|2022-09-26 00:45:00|1308.29|1305.49|1309.79|1306.99|1310.04|1307.24|1306.54|1303.74|0
1664153400000|2022-09-26 00:50:00|1310.04|1307.24|1308.54|1305.74|1310.04|1307.24|1306.04|1303.24|0
1664153700000|2022-09-26 00:55:00|1308.29|1305.49|1316.42|1313.62|1317.67|1314.87|1308.04|1305.24|0
1664154000000|2022-09-26 01:00:00|1317.54|1314.74|1316.44|1310.84|1321.35|1317.99|1314.04|1310.59|0
1664154300000|2022-09-26 01:05:00|1316.69|1311.09|1314.94|1309.34|1317.19|1311.59|1313.69|1308.09|0
1664154600000|2022-09-26 01:10:00|1315.19|1309.59|1314.69|1309.09|1320.19|1314.59|1314.44|1308.84|0
1664154900000|2022-09-26 01:15:00|1314.07|1308.47|1318.19|1312.59|1319.57|1313.97|1313.44|1307.84|0
1664155200000|2022-09-26 01:20:00|1318.32|1312.72|1321.69|1316.09|1321.94|1316.34|1316.07|1310.47|0
1664155500000|2022-09-26 01:25:00|1321.44|1315.84|1322.57|1316.97|1322.94|1317.34|1319.44|1313.84|0
1664155800000|2022-09-26 01:30:00|1322.44|1316.84|1315.69|1310.09|1322.94|1317.34|1315.69|1310.09|0
1664156100000|2022-09-26 01:35:00|1315.57|1309.97|1311.19|1305.59|1316.69|1311.09|1311.19|1305.59|0
1664156400000|2022-09-26 01:40:00|1311.44|1305.84|1310.19|1304.59|1312.44|1306.84|1309.69|1304.09|0
1664156700000|2022-09-26 01:45:00|1310.07|1304.47|1311.94|1306.34|1312.94|1307.34|1309.69|1304.09|0
1664157000000|2022-09-26 01:50:00|1312.19|1306.59|1313.19|1307.59|1313.94|1308.34|1310.94|1305.34|0
1664157300000|2022-09-26 01:55:00|1312.94|1307.34|1310.94|1305.34|1313.57|1307.97|1310.82|1305.22|0
1664157600000|2022-09-26 02:00:00|1310.69|1305.09|1306.19|1300.59|1311.44|1305.84|1306.19|1300.59|0
1664157900000|2022-09-26 02:05:00|1306.44|1300.84|1309.07|1303.47|1309.19|1303.59|1305.32|1299.72|0
1664158200000|2022-09-26 02:10:00|1309.19|1303.59|1308.57|1302.97|1310.69|1305.09|1308.57|1302.97|0
1664158500000|2022-09-26 02:15:00|1308.69|1303.09|1304.94|1299.34|1309.44|1303.84|1303.94|1298.34|0
1664158800000|2022-09-26 02:20:00|1305.19|1299.59|1302.44|1296.84|1305.44|1299.84|1301.44|1295.84|0
1664159100000|2022-09-26 02:25:00|1302.32|1296.72|1303.69|1298.09|1303.69|1298.09|1300.94|1295.34|0
1664159400000|2022-09-26 02:30:00|1303.57|1297.97|1305.19|1299.59|1305.44|1299.84|1301.94|1296.34|0
1664159700000|2022-09-26 02:35:00|1305.44|1299.84|1307.94|1302.34|1308.32|1302.72|1305.07|1299.47|0
1664160000000|2022-09-26 02:40:00|1308.19|1302.59|1305.44|1299.84|1308.69|1303.09|1304.94|1299.34|0
1664160300000|2022-09-26 02:45:00|1305.57|1299.97|1309.44|1303.84|1309.69|1304.09|1305.32|1299.72|0
1664160600000|2022-09-26 02:50:00|1309.57|1303.97|1309.07|1303.47|1310.94|1305.34|1308.19|1302.59|0
1664160900000|2022-09-26 02:55:00|1309.19|1303.59|1312.19|1306.59|1312.44|1306.84|1308.07|1302.47|0
1664161200000|2022-09-26 03:00:00|1311.94|1306.34|1309.92|1307.12|1312.69|1307.74|1308.17|1305.37|0
1664161500000|2022-09-26 03:05:00|1309.79|1306.99|1306.29|1303.49|1310.42|1307.62|1305.54|1302.74|0
1664161800000|2022-09-26 03:10:00|1306.54|1303.74|1308.04|1305.24|1308.04|1305.24|1306.04|1303.24|0
1664162100000|2022-09-26 03:15:00|1308.54|1305.74|1307.29|1304.49|1309.29|1306.49|1306.42|1303.62|0
1664162400000|2022-09-26 03:20:00|1307.67|1304.87|1304.92|1302.12|1307.79|1304.99|1304.04|1301.24|0
1664162700000|2022-09-26 03:25:00|1305.54|1302.74|1308.29|1305.49|1308.54|1305.74|1305.54|1302.74|0
1664163000000|2022-09-26 03:30:00|1308.04|1305.24|1308.92|1306.12|1309.04|1306.24|1306.92|1304.12|0
1664163300000|2022-09-26 03:35:00|1309.04|1306.24|1308.54|1305.74|1309.42|1306.62|1307.29|1304.49|0
1664163600000|2022-09-26 03:40:00|1308.79|1305.99|1314.04|1311.24|1314.54|1311.74|1307.29|1304.49|0
1664163900000|2022-09-26 03:45:00|1314.17|1311.37|1313.29|1310.49|1314.17|1311.37|1312.04|1309.24|0
1664164200000|2022-09-26 03:50:00|1312.79|1309.99|1312.04|1309.24|1313.54|1310.74|1311.29|1308.49|0
1664164500000|2022-09-26 03:55:00|1312.29|1309.49|1312.42|1309.62|1313.04|1310.24|1311.04|1308.24|0
1664164800000|2022-09-26 04:00:00|1312.54|1309.74|1315.67|1312.87|1317.04|1314.24|1312.04|1309.24|0
1664165100000|2022-09-26 04:05:00|1315.54|1312.74|1314.54|1311.74|1315.54|1312.74|1313.04|1310.24|0
1664165400000|2022-09-26 04:10:00|1314.29|1311.49|1313.42|1310.62|1315.29|1312.49|1313.04|1310.24|0
1664165700000|2022-09-26 04:15:00|1313.54|1310.74|1312.04|1309.24|1314.17|1311.37|1310.29|1307.49|0
1664166000000|2022-09-26 04:20:00|1312.29|1309.49|1310.54|1307.74|1312.54|1309.74|1310.17|1307.37|0
1664166300000|2022-09-26 04:25:00|1311.17|1308.37|1311.79|1308.99|1311.79|1308.99|1309.67|1306.87|0
1664166600000|2022-09-26 04:30:00|1312.04|1309.24|1314.04|1311.24|1315.04|1312.24|1311.79|1308.99|0
1664166900000|2022-09-26 04:35:00|1314.29|1311.49|1313.67|1310.87|1314.42|1311.62|1312.92|1310.12|0
1664167200000|2022-09-26 04:40:00|1313.79|1310.99|1314.67|1311.87|1315.54|1312.74|1313.42|1310.62|0
1664167500000|2022-09-26 04:45:00|1314.79|1311.99|1316.42|1313.62|1318.17|1315.37|1314.67|1311.87|0
1664167800000|2022-09-26 04:50:00|1316.54|1313.74|1318.79|1315.99|1318.79|1315.99|1315.54|1312.74|0
1664168100000|2022-09-26 04:55:00|1319.54|1316.74|1319.54|1316.74|1320.54|1317.74|1318.42|1315.62|0
1664168400000|2022-09-26 05:00:00|1319.17|1316.37|1319.29|1316.49|1319.54|1316.74|1316.29|1313.49|0
1664168700000|2022-09-26 05:05:00|1319.54|1316.74|1319.54|1316.74|1321.54|1318.74|1318.29|1315.49|0
1664169000000|2022-09-26 05:10:00|1319.29|1316.49|1318.42|1315.62|1321.04|1318.24|1317.79|1314.99|0
1664169300000|2022-09-26 05:15:00|1318.29|1315.49|1318.29|1315.49|1319.54|1316.74|1317.29|1314.49|0
1664169600000|2022-09-26 05:20:00|1318.42|1315.62|1321.29|1318.49|1321.29|1318.49|1317.04|1314.24|0
1664169900000|2022-09-26 05:25:00|1321.54|1318.74|1325.42|1322.62|1326.67|1323.87|1320.79|1317.99|0
1664170200000|2022-09-26 05:30:00|1325.79|1322.99|1324.04|1321.24|1326.79|1323.99|1323.67|1320.87|0
1664170500000|2022-09-26 05:35:00|1324.79|1321.99|1325.79|1322.99|1326.54|1323.74|1324.04|1321.24|0
1664170800000|2022-09-26 05:40:00|1326.04|1323.24|1325.04|1322.24|1326.54|1323.74|1324.42|1321.62|0
1664171100000|2022-09-26 05:45:00|1324.92|1322.12|1323.04|1320.24|1325.67|1322.87|1321.54|1318.74|0
1664171400000|2022-09-26 05:50:00|1322.79|1319.99|1322.54|1319.74|1323.04|1320.24|1320.54|1317.74|0
1664171700000|2022-09-26 05:55:00|1322.67|1319.87|1324.54|1321.74|1324.54|1321.74|1321.54|1318.74|0
1664172000000|2022-09-26 06:00:00|1324.29|1321.49|1318.04|1315.24|1325.04|1322.24|1317.29|1314.49|0
1664172300000|2022-09-26 06:05:00|1317.79|1314.99|1321.54|1318.74|1321.54|1318.74|1317.04|1314.24|0
1664172600000|2022-09-26 06:10:00|1321.29|1318.49|1328.54|1325.74|1328.54|1325.74|1321.04|1318.24|0
1664172900000|2022-09-26 06:15:00|1328.29|1325.49|1324.54|1321.74|1328.29|1325.49|1323.79|1320.99|0
1664173200000|2022-09-26 06:20:00|1324.29|1321.49|1324.79|1321.99|1326.29|1323.49|1323.54|1320.74|0
1664173500000|2022-09-26 06:25:00|1324.54|1321.74|1324.54|1321.74|1326.29|1323.49|1324.04|1321.24|0
1664173800000|2022-09-26 06:30:00|1324.79|1321.99|1322.54|1319.74|1326.79|1323.99|1321.67|1318.87|0
1664174100000|2022-09-26 06:35:00|1322.79|1319.99|1321.04|1318.24|1322.92|1320.12|1320.04|1317.24|0
1664174400000|2022-09-26 06:40:00|1321.29|1318.49|1325.04|1322.24|1325.54|1322.74|1321.04|1318.24|0
1664174700000|2022-09-26 06:45:00|1324.54|1321.74|1321.54|1318.74|1325.54|1322.74|1321.04|1318.24|0
1664175000000|2022-09-26 06:50:00|1321.79|1318.99|1324.07|1320.71|1324.07|1320.71|1320.82|1317.46|0
1664175300000|2022-09-26 06:55:00|1324.32|1320.96|1324.95|1321.59|1325.2|1321.84|1322.07|1318.71|0
1664175600000|2022-09-26 07:00:00|1324.82|1321.46|1313.32|1309.96|1324.82|1321.46|1311.07|1307.71|0
1664175900000|2022-09-26 07:05:00|1313.08|1310.2|1305.83|1302.95|1314.33|1311.45|1303.58|1300.7|0
1664176200000|2022-09-26 07:10:00|1305.58|1302.7|1303.95|1300.83|1306.7|1303.58|1302.58|1299.7|0
1664176500000|2022-09-26 07:15:00|1304.7|1301.58|1302.7|1299.58|1309.2|1306.08|1301.2|1298.08|0
1664176800000|2022-09-26 07:20:00|1303.2|1300.08|1288.2|1285.08|1303.2|1300.08|1287.45|1284.33|0
1664177100000|2022-09-26 07:25:00|1289.2|1286.08|1290.2|1287.08|1292.45|1289.33|1284.83|1281.71|0
1664177400000|2022-09-26 07:30:00|1290.7|1287.58|1285.7|1282.58|1293.95|1290.83|1284.45|1281.33|0
1664177700000|2022-09-26 07:35:00|1286.08|1282.96|1288.08|1284.96|1289.95|1286.83|1285.7|1282.58|0
1664178000000|2022-09-26 07:40:00|1287.33|1284.21|1286.33|1283.21|1287.45|1284.33|1283.7|1280.58|0
1664178300000|2022-09-26 07:45:00|1285.95|1282.83|1293.2|1290.08|1294.2|1291.08|1285.45|1282.33|0
1664178600000|2022-09-26 07:50:00|1293.58|1290.46|1299.2|1296.08|1299.2|1296.08|1291.2|1288.08|0
1664178900000|2022-09-26 07:55:00|1298.95|1295.83|1302.95|1299.83|1303.45|1300.33|1296.45|1293.33|0
1664179200000|2022-09-26 08:00:00|1302.7|1299.58|1303.33|1300.21|1306.95|1303.83|1300.7|1297.58|0
1664179500000|2022-09-26 08:05:00|1303.2|1300.08|1304.2|1301.08|1306.45|1303.33|1301.7|1298.58|0
1664179800000|2022-09-26 08:10:00|1303.95|1300.83|1303.58|1300.46|1305.7|1302.58|1302.2|1299.08|0
1664180100000|2022-09-26 08:15:00|1303.95|1300.83|1305.45|1302.33|1307.95|1304.83|1302.2|1299.08|0
1664180400000|2022-09-26 08:20:00|1305.95|1302.83|1296.95|1293.83|1305.95|1302.83|1296.95|1293.83|0
1664180700000|2022-09-26 08:25:00|1296.45|1293.33|1292.7|1289.58|1297.45|1294.33|1292.2|1289.08|0
1664181000000|2022-09-26 08:30:00|1292.83|1289.71|1295.7|1292.58|1295.95|1292.83|1291.2|1288.08|0
1664181300000|2022-09-26 08:35:00|1295.83|1292.71|1297.34|1294.94|1298.33|1295.82|1294.95|1291.83|0
1664181600000|2022-09-26 08:40:00|1297.59|1295.19|1296.34|1293.94|1299.84|1297.44|1295.34|1292.94|0
1664181900000|2022-09-26 08:45:00|1296.59|1294.19|1296.59|1294.19|1298.34|1295.94|1294.34|1291.94|0
1664182200000|2022-09-26 08:50:00|1296.34|1293.94|1297.34|1294.94|1298.09|1295.69|1294.84|1292.44|0
1664182500000|2022-09-26 08:55:00|1297.59|1295.19|1298.59|1296.19|1298.84|1296.44|1296.84|1294.44|0
1664182800000|2022-09-26 09:00:00|1297.84|1295.44|1297.84|1295.44|1299.34|1296.94|1295.84|1293.44|0
1664183100000|2022-09-26 09:05:00|1298.09|1295.69|1303.09|1300.69|1303.34|1300.94|1298.09|1295.69|0
1664183400000|2022-09-26 09:10:00|1303.34|1300.94|1303.34|1300.94|1303.34|1300.94|1301.34|1298.94|0
1664183700000|2022-09-26 09:15:00|1303.84|1301.44|1306.09|1303.69|1306.34|1303.94|1303.22|1300.82|0
1664184000000|2022-09-26 09:20:00|1306.34|1303.94|1310.84|1308.44|1310.84|1308.44|1305.59|1303.19|0
1664184300000|2022-09-26 09:25:00|1312.09|1309.69|1313.09|1310.69|1314.59|1312.19|1310.84|1308.44|0
1664184600000|2022-09-26 09:30:00|1313.84|1311.44|1317.84|1315.44|1317.84|1315.44|1312.59|1310.19|0
1664184900000|2022-09-26 09:35:00|1317.34|1314.94|1324.84|1322.44|1324.84|1322.44|1316.84|1314.44|0
1664185200000|2022-09-26 09:40:00|1325.34|1322.94|1324.34|1321.94|1329.34|1326.94|1322.47|1320.07|0
1664185500000|2022-09-26 09:45:00|1324.59|1322.19|1323.09|1320.69|1326.84|1324.44|1323.09|1320.69|0
1664185800000|2022-09-26 09:50:00|1322.84|1320.44|1321.47|1319.07|1325.84|1323.44|1320.09|1317.69|0
1664186100000|2022-09-26 09:55:00|1321.59|1319.19|1324.34|1321.94|1325.72|1323.32|1321.59|1319.19|0
1664186400000|2022-09-26 10:00:00|1323.59|1321.19|1320.97|1318.57|1324.09|1321.69|1320.97|1318.57|0
1664186700000|2022-09-26 10:05:00|1321.09|1318.69|1323.22|1320.82|1324.09|1321.69|1320.97|1318.57|0
1664187000000|2022-09-26 10:10:00|1323.09|1320.69|1324.34|1321.94|1329.34|1326.94|1322.09|1319.69|0
1664187300000|2022-09-26 10:15:00|1324.59|1322.19|1321.34|1318.94|1324.84|1322.44|1319.09|1316.69|0
1664187600000|2022-09-26 10:20:00|1320.97|1318.57|1319.22|1316.82|1322.22|1319.82|1319.09|1316.69|0
1664187900000|2022-09-26 10:25:00|1318.84|1316.44|1315.34|1312.94|1319.84|1317.44|1314.59|1312.19|0
1664188200000|2022-09-26 10:30:00|1314.84|1312.44|1316.34|1313.94|1317.59|1315.19|1314.59|1312.19|0
1664188500000|2022-09-26 10:35:00|1315.84|1313.44|1317.59|1315.19|1320.09|1317.69|1315.59|1313.19|0
1664188800000|2022-09-26 10:40:00|1317.84|1315.44|1316.34|1313.94|1320.09|1317.69|1316.09|1313.69|0
1664189100000|2022-09-26 10:45:00|1316.59|1314.19|1314.22|1311.82|1317.09|1314.69|1313.84|1311.44|0
1664189400000|2022-09-26 10:50:00|1314.59|1312.19|1314.72|1312.32|1316.84|1314.44|1313.84|1311.44|0
1664189700000|2022-09-26 10:55:00|1314.59|1312.19|1319.84|1317.44|1319.84|1317.44|1313.34|1310.94|0
1664190000000|2022-09-26 11:00:00|1320.09|1317.69|1319.22|1316.82|1321.84|1319.44|1318.09|1315.69|0
1664190300000|2022-09-26 11:05:00|1318.84|1316.44|1324.09|1321.69|1324.09|1321.69|1317.84|1315.44|0
1664190600000|2022-09-26 11:10:00|1323.84|1321.44|1322.59|1320.19|1325.09|1322.69|1322.59|1320.19|0
1664190900000|2022-09-26 11:15:00|1322.84|1320.44|1319.22|1316.82|1322.84|1320.44|1318.34|1315.94|0
1664191200000|2022-09-26 11:20:00|1319.09|1316.69|1318.84|1316.44|1322.84|1320.44|1317.84|1315.44|0
1664191500000|2022-09-26 11:25:00|1318.09|1315.69|1316.84|1314.44|1319.72|1317.32|1316.34|1313.94|0
1664191800000|2022-09-26 11:30:00|1317.34|1314.94|1315.09|1312.69|1318.72|1316.32|1314.34|1311.94|0
1664192100000|2022-09-26 11:35:00|1314.59|1312.19|1314.09|1311.69|1317.59|1315.19|1313.09|1310.69|0
1664192400000|2022-09-26 11:40:00|1314.34|1311.94|1314.84|1312.44|1317.34|1314.94|1313.84|1311.44|0
1664192700000|2022-09-26 11:45:00|1314.59|1312.19|1316.59|1314.19|1317.59|1315.19|1314.47|1312.07|0
1664193000000|2022-09-26 11:50:00|1316.34|1313.94|1316.84|1314.44|1318.34|1315.94|1315.84|1313.44|0
1664193300000|2022-09-26 11:55:00|1316.47|1314.07|1315.47|1313.07|1317.09|1314.69|1313.84|1311.44|0
1664193600000|2022-09-26 12:00:00|1314.59|1312.19|1319.09|1316.69|1319.34|1316.94|1313.84|1311.44|0
1664193900000|2022-09-26 12:05:00|1319.59|1317.19|1322.59|1320.19|1323.34|1320.94|1318.84|1316.44|0
1664194200000|2022-09-26 12:10:00|1322.34|1319.94|1323.34|1320.94|1323.84|1321.44|1321.84|1319.44|0
1664194500000|2022-09-26 12:15:00|1323.59|1321.19|1322.59|1320.19|1323.84|1321.44|1321.59|1319.19|0
1664194800000|2022-09-26 12:20:00|1322.47|1320.07|1313.09|1310.69|1322.47|1320.07|1312.84|1310.44|0
1664195100000|2022-09-26 12:25:00|1313.34|1310.94|1310.84|1308.44|1313.34|1310.94|1308.84|1306.44|0
1664195400000|2022-09-26 12:30:00|1311.09|1308.69|1317.59|1315.19|1318.59|1316.19|1310.09|1307.69|0
1664195700000|2022-09-26 12:35:00|1316.59|1314.19|1311.34|1308.94|1318.34|1315.94|1310.34|1307.94|0
1664196000000|2022-09-26 12:40:00|1311.59|1309.19|1314.09|1311.69|1314.09|1311.69|1310.84|1308.44|0
1664196300000|2022-09-26 12:45:00|1313.84|1311.44|1305.09|1302.69|1313.97|1311.57|1304.34|1301.94|0
1664196600000|2022-09-26 12:50:00|1305.34|1302.94|1299.09|1296.69|1305.59|1303.19|1299.09|1296.69|0
1664196900000|2022-09-26 12:55:00|1299.34|1296.94|1300.59|1298.19|1304.59|1302.19|1299.34|1296.94|0
1664197200000|2022-09-26 13:00:00|1301.84|1299.44|1305.09|1302.69|1306.84|1304.44|1301.84|1299.44|0
1664197500000|2022-09-26 13:05:00|1304.84|1302.44|1308.84|1306.44|1308.84|1306.44|1304.84|1302.44|0
1664197800000|2022-09-26 13:10:00|1308.59|1306.19|1301.34|1298.94|1309.59|1307.19|1300.59|1298.19|0
1664198100000|2022-09-26 13:15:00|1301.09|1298.69|1299.84|1297.44|1304.34|1301.94|1299.84|1297.44|0
1664198400000|2022-09-26 13:20:00|1299.59|1297.19|1301.84|1299.44|1303.34|1300.94|1298.59|1296.19|0
1664198700000|2022-09-26 13:25:00|1302.84|1300.44|1308.84|1306.44|1309.59|1307.19|1302.84|1300.44|0
1664199000000|2022-09-26 13:30:00|1308.59|1306.19|1295.59|1293.19|1312.59|1310.19|1293.84|1291.44|0
1664199300000|2022-09-26 13:35:00|1295.84|1293.44|1294.59|1292.19|1297.84|1295.44|1290.09|1287.69|0
1664199600000|2022-09-26 13:40:00|1294.34|1291.94|1302.09|1299.69|1302.09|1299.69|1287.59|1285.19|0
1664199900000|2022-09-26 13:45:00|1301.34|1298.94|1293.09|1290.69|1301.59|1299.19|1291.59|1289.19|0
1664200200000|2022-09-26 13:50:00|1292.84|1290.44|1291.09|1288.69|1293.59|1291.19|1286.84|1284.44|0
1664200500000|2022-09-26 13:55:00|1291.59|1289.19|1287.84|1285.44|1295.59|1293.19|1287.59|1285.19|0
1664200800000|2022-09-26 14:00:00|1288.59|1286.19|1288.59|1286.19|1294.84|1292.44|1283.59|1281.19|0
1664201100000|2022-09-26 14:05:00|1288.84|1286.44|1292.33|1289.93|1293.33|1290.93|1284.84|1282.44|0
1664201400000|2022-09-26 14:10:00|1293.08|1290.68|1283.09|1280.69|1299.33|1296.93|1281.84|1279.44|0
1664201700000|2022-09-26 14:15:00|1283.59|1281.19|1274.59|1272.19|1283.59|1281.19|1271.84|1269.44|0
1664202000000|2022-09-26 14:20:00|1274.34|1271.94|1272.34|1269.94|1276.59|1274.19|1271.84|1269.44|0
1664202300000|2022-09-26 14:25:00|1272.59|1270.19|1274.08|1271.68|1278.33|1275.93|1271.59|1269.19|0
1664202600000|2022-09-26 14:30:00|1274.33|1271.93|1281.33|1278.93|1283.33|1280.93|1273.83|1271.43|0
1664202900000|2022-09-26 14:35:00|1281.83|1279.43|1280.58|1278.18|1283.33|1280.93|1278.08|1275.68|0
1664203200000|2022-09-26 14:40:00|1279.58|1277.18|1280.33|1277.93|1287.83|1285.43|1278.58|1276.18|0
1664203500000|2022-09-26 14:45:00|1281.08|1278.68|1290.33|1287.93|1294.58|1292.18|1279.83|1277.43|0
1664203800000|2022-09-26 14:50:00|1290.08|1287.68|1290.08|1287.68|1293.83|1291.43|1287.58|1285.18|0
1664204100000|2022-09-26 14:55:00|1289.58|1287.18|1287.83|1285.43|1293.08|1290.68|1285.58|1283.18|0
1664204400000|2022-09-26 15:00:00|1288.33|1285.93|1287.58|1285.18|1291.58|1289.18|1285.08|1282.68|0
1664204700000|2022-09-26 15:05:00|1289.08|1286.68|1302.83|1300.43|1302.83|1300.43|1288.83|1286.43|0
1664205000000|2022-09-26 15:10:00|1304.58|1302.18|1299.83|1297.43|1305.83|1303.43|1299.58|1297.18|0
1664205300000|2022-09-26 15:15:00|1299.33|1296.93|1304.33|1301.93|1304.58|1302.18|1298.08|1295.68|0
1664205600000|2022-09-26 15:20:00|1304.83|1302.43|1306.58|1304.18|1309.33|1306.93|1300.33|1297.93|0
1664205900000|2022-09-26 15:25:00|1307.33|1304.93|1313.33|1310.93|1313.58|1311.18|1306.83|1304.43|0
1664206200000|2022-09-26 15:30:00|1314.08|1311.68|1312.83|1310.43|1315.08|1312.68|1309.83|1307.43|0
1664206500000|2022-09-26 15:35:00|1313.08|1310.68|1310.58|1308.18|1313.83|1311.43|1307.83|1305.43|0
1664206800000|2022-09-26 15:40:00|1310.33|1307.93|1316.33|1313.93|1316.33|1313.93|1304.09|1301.69|0
1664207100000|2022-09-26 15:45:00|1317.33|1314.93|1311.83|1309.43|1319.96|1317.56|1309.58|1307.18|0
1664207400000|2022-09-26 15:50:00|1311.33|1308.93|1312.21|1309.81|1316.08|1313.68|1311.33|1308.93|0
1664207700000|2022-09-26 15:55:00|1311.33|1308.93|1305.59|1303.19|1311.58|1309.18|1302.09|1299.69|0
1664208000000|2022-09-26 16:00:00|1305.09|1302.69|1311.58|1309.18|1313.33|1310.93|1305.09|1302.69|0
1664208300000|2022-09-26 16:05:00|1312.33|1309.93|1312.33|1309.93|1315.08|1312.68|1311.08|1308.68|0
1664208600000|2022-09-26 16:10:00|1312.08|1309.68|1311.83|1309.43|1313.58|1311.18|1310.08|1307.68|0
1664208900000|2022-09-26 16:15:00|1313.08|1310.68|1311.58|1309.18|1314.08|1311.68|1309.08|1306.68|0
1664209200000|2022-09-26 16:20:00|1311.83|1309.43|1320.58|1318.18|1320.58|1318.18|1311.83|1309.43|0
1664209500000|2022-09-26 16:25:00|1323.08|1320.68|1326.33|1323.93|1329.08|1326.68|1323.08|1320.68|0
1664209800000|2022-09-26 16:30:00|1327.33|1324.93|1332.83|1330.43|1333.08|1330.68|1325.83|1323.43|0
1664210100000|2022-09-26 16:35:00|1332.58|1330.18|1331.08|1328.68|1333.08|1330.68|1327.33|1324.93|0
1664210400000|2022-09-26 16:40:00|1331.33|1328.93|1332.58|1330.18|1334.08|1331.68|1329.83|1327.43|0
1664210700000|2022-09-26 16:45:00|1333.33|1330.93|1326.58|1324.18|1333.33|1330.93|1323.58|1321.18|0
1664211000000|2022-09-26 16:50:00|1326.33|1323.93|1321.33|1318.93|1326.33|1323.93|1320.58|1318.18|0
1664211300000|2022-09-26 16:55:00|1320.33|1317.93|1317.58|1315.18|1320.58|1318.18|1314.58|1312.18|0
1664211600000|2022-09-26 17:00:00|1318.08|1315.68|1327.08|1324.68|1327.08|1324.68|1317.58|1315.18|0
1664211900000|2022-09-26 17:05:00|1326.83|1324.43|1330.08|1327.68|1331.08|1328.68|1326.08|1323.68|0
1664212200000|2022-09-26 17:10:00|1329.83|1327.43|1337.58|1335.18|1338.08|1335.68|1329.58|1327.18|0
1664212500000|2022-09-26 17:15:00|1337.83|1335.43|1335.08|1332.68|1338.08|1335.68|1332.83|1330.43|0
1664212800000|2022-09-26 17:20:00|1335.33|1332.93|1338.58|1336.18|1339.08|1336.68|1332.58|1330.18|0
1664213100000|2022-09-26 17:25:00|1338.33|1335.93|1337.08|1334.68|1343.33|1340.93|1336.08|1333.68|0
1664213400000|2022-09-26 17:30:00|1335.08|1332.68|1335.08|1332.68|1336.83|1334.43|1330.08|1327.68|0
1664213700000|2022-09-26 17:35:00|1335.33|1332.93|1333.58|1331.18|1335.58|1333.18|1330.83|1328.43|0
1664214000000|2022-09-26 17:40:00|1333.08|1330.68|1336.83|1334.43|1338.58|1336.18|1332.33|1329.93|0
1664214300000|2022-09-26 17:45:00|1336.58|1334.18|1332.83|1330.43|1337.08|1334.68|1330.08|1327.68|0
1664214600000|2022-09-26 17:50:00|1333.33|1330.93|1330.08|1327.68|1333.58|1331.18|1326.58|1324.18|0
1664214900000|2022-09-26 17:55:00|1330.83|1328.43|1340.83|1338.43|1341.58|1339.18|1330.83|1328.43|0
1664215200000|2022-09-26 18:00:00|1340.33|1337.93|1325.08|1322.68|1341.58|1339.18|1324.83|1322.43|0
1664215500000|2022-09-26 18:05:00|1325.33|1322.93|1322.58|1320.18|1327.08|1324.68|1321.58|1319.18|0
1664215800000|2022-09-26 18:10:00|1322.33|1319.93|1324.33|1321.93|1326.58|1324.18|1322.33|1319.93|0
1664216100000|2022-09-26 18:15:00|1324.08|1321.68|1324.83|1322.43|1326.33|1323.93|1322.21|1319.81|0
1664216400000|2022-09-26 18:20:00|1325.33|1322.93|1327.58|1325.18|1328.33|1325.93|1323.08|1320.68|0
1664216700000|2022-09-26 18:25:00|1327.08|1324.68|1335.33|1332.93|1335.58|1333.18|1327.08|1324.68|0
1664217000000|2022-09-26 18:30:00|1335.96|1333.56|1331.84|1329.44|1335.96|1333.56|1329.59|1327.19|0
1664217300000|2022-09-26 18:35:00|1332.08|1329.68|1334.33|1331.93|1338.83|1336.43|1331.09|1328.69|0
1664217600000|2022-09-26 18:40:00|1334.58|1332.18|1332.58|1330.18|1337.58|1335.18|1332.08|1329.68|0
1664217900000|2022-09-26 18:45:00|1332.83|1330.43|1316.84|1314.44|1334.33|1331.93|1316.34|1313.94|0
1664218200000|2022-09-26 18:50:00|1317.09|1314.69|1315.34|1312.94|1321.83|1319.43|1313.84|1311.44|0
1664218500000|2022-09-26 18:55:00|1314.59|1312.19|1318.33|1315.93|1318.58|1316.18|1313.84|1311.44|0
1664218800000|2022-09-26 19:00:00|1318.08|1315.68|1315.33|1312.93|1318.08|1315.68|1311.33|1308.93|0
1664219100000|2022-09-26 19:05:00|1314.58|1312.18|1311.83|1309.43|1320.58|1318.18|1311.83|1309.43|0
1664219400000|2022-09-26 19:10:00|1311.58|1309.18|1317.58|1315.18|1317.83|1315.43|1311.33|1308.93|0
1664219700000|2022-09-26 19:15:00|1317.08|1314.68|1315.58|1313.18|1325.08|1322.68|1312.08|1309.68|0
1664220000000|2022-09-26 19:20:00|1316.08|1313.68|1321.33|1318.93|1322.83|1320.43|1314.08|1311.68|0
1664220300000|2022-09-26 19:25:00|1321.58|1319.18|1319.08|1316.68|1323.33|1320.93|1317.33|1314.93|0
1664220600000|2022-09-26 19:30:00|1318.83|1316.43|1322.83|1320.43|1326.33|1323.93|1318.83|1316.43|0
1664220900000|2022-09-26 19:35:00|1322.46|1320.06|1323.83|1321.43|1325.83|1323.43|1315.33|1312.93|0
1664221200000|2022-09-26 19:40:00|1324.33|1321.93|1320.33|1317.93|1327.58|1325.18|1317.08|1314.68|0
1664221500000|2022-09-26 19:45:00|1319.83|1317.43|1315.08|1312.68|1322.58|1320.18|1313.58|1311.18|0
1664221800000|2022-09-26 19:50:00|1319.83|1317.43|1311.33|1308.93|1323.33|1320.93|1304.59|1302.19|0
1664222100000|2022-09-26 19:55:00|1313.33|1310.93|1329.58|1327.18|1333.58|1331.18|1313.33|1310.93|0
1664222400000|2022-09-26 20:00:00|1325.83|1323.43|1338.33|1335.93|1338.33|1335.93|1325.83|1323.43|0
1664222700000|2022-09-26 20:05:00|1338.08|1335.68|1337.33|1334.93|1339.08|1336.68|1335.83|1333.43|0
1664223000000|2022-09-26 20:10:00|1337.08|1334.68|1333.33|1330.93|1338.58|1336.18|1329.83|1327.43|0
1664223300000|2022-09-26 20:15:00|1333.03|1330.23|1334.53|1331.73|1335.03|1332.23|1332.16|1329.36|0
1664223600000|2022-09-26 20:20:00|1334.78|1331.98|1337.28|1334.48|1337.78|1334.98|1334.28|1331.48|0
1664223900000|2022-09-26 20:25:00|1337.41|1334.61|1335.28|1332.48|1338.03|1335.23|1334.66|1331.86|0
1664224200000|2022-09-26 20:30:00|1335.41|1332.61|1335.53|1332.73|1337.28|1334.48|1335.03|1332.23|0
1664224500000|2022-09-26 20:35:00|1335.28|1332.48|1334.03|1331.23|1335.78|1332.98|1333.28|1330.48|0
1664224800000|2022-09-26 20:40:00|1334.28|1331.48|1334.78|1331.98|1335.16|1332.36|1333.53|1330.73|0
1664225100000|2022-09-26 20:45:00|1334.53|1331.73|1332.78|1329.98|1334.53|1331.73|1332.53|1329.73|0
1664225400000|2022-09-26 20:50:00|1332.53|1329.73|1333.41|1330.61|1334.28|1331.48|1332.53|1329.73|0
1664225700000|2022-09-26 20:55:00|1333.28|1330.48|1333.91|1331.11|1334.53|1331.73|1332.53|1329.73|0
1664226000000|2022-09-26 21:00:00|1333.5|1330.7|1333.64|1330.84|1333.83|1331.03|1333.31|1330.51|0
1664226300000|2022-09-26 21:05:00|1333.57|1330.77|1333.53|1330.73|1333.57|1330.77|1333.42|1330.62|0
1664226600000|2022-09-26 21:10:00|1333.57|1330.77|1333.53|1330.73|1333.64|1330.84|1333.31|1330.51|0
1664226900000|2022-09-26 21:15:00|1333.64|1330.84|1333.53|1330.73|1333.64|1330.84|1333.5|1330.7|0
1664227200000|2022-09-26 21:20:00|1333.46|1330.66|1333.64|1330.84|1333.94|1331.14|1333.46|1330.66|0
1664227500000|2022-09-26 21:25:00|1333.94|1331.14|1333.9|1331.1|1334.12|1331.32|1333.61|1330.81|0
1664227800000|2022-09-26 21:30:00|1333.94|1331.14|1333.9|1331.1|1334.08|1331.28|1333.9|1331.1|0
1664228100000|2022-09-26 21:35:00|1333.94|1331.14|1334.63|1331.83|1334.63|1331.83|1333.9|1331.1|0
1664228400000|2022-09-26 21:40:00|1334.67|1331.87|1334.74|1331.94|1334.74|1331.94|1334.63|1331.83|0
1664228700000|2022-09-26 21:45:00|1334.6|1331.8|1335.04|1332.24|1335.3|1332.5|1334.41|1331.61|0
1664229000000|2022-09-26 21:50:00|1335.19|1332.39|1335|1332.2|1335.19|1332.39|1334.71|1331.91|0
1664229300000|2022-09-26 21:55:00|1334.89|1332.09|1334.67|1331.87|1335.19|1332.39|1334.12|1331.32|0
1664229600000|2022-09-26 22:00:00|1333.41|1330.61|1334.91|1332.11|1335.28|1332.48|1329.78|1326.98|0
1664229900000|2022-09-26 22:05:00|1334.66|1331.86|1334.91|1332.11|1335.28|1332.48|1332.03|1329.23|0
1664230200000|2022-09-26 22:10:00|1334.53|1331.73|1336.78|1333.98|1337.53|1334.73|1334.41|1331.61|0
1664230500000|2022-09-26 22:15:00|1336.53|1333.73|1335.78|1332.98|1337.03|1334.23|1335.03|1332.23|0
1664230800000|2022-09-26 22:20:00|1335.28|1332.48|1332.78|1329.98|1335.28|1332.48|1330.53|1327.73|0
1664231100000|2022-09-26 22:25:00|1333.16|1330.36|1331.78|1328.98|1333.28|1330.48|1330.78|1327.98|0
1664231400000|2022-09-26 22:30:00|1331.66|1328.86|1328.78|1325.98|1331.66|1328.86|1328.53|1325.73|0
1664231700000|2022-09-26 22:35:00|1329.03|1326.23|1329.66|1326.86|1330.03|1327.23|1328.53|1325.73|0
1664232000000|2022-09-26 22:40:00|1329.78|1326.98|1329.28|1326.48|1330.28|1327.48|1328.78|1325.98|0
1664232300000|2022-09-26 22:45:00|1329.53|1326.73|1329.16|1326.36|1330.03|1327.23|1329.03|1326.23|0
1664232600000|2022-09-26 22:50:00|1329.03|1326.23|1329.78|1326.98|1330.28|1327.48|1328.78|1325.98|0
1664232900000|2022-09-26 22:55:00|1329.91|1327.11|1328.91|1326.11|1330.53|1327.73|1328.78|1325.98|0
1664233200000|2022-09-26 23:00:00|1328.53|1325.73|1327.16|1324.36|1329.03|1326.23|1326.78|1323.98|0
1664233500000|2022-09-26 23:05:00|1327.03|1324.23|1327.28|1324.48|1328.28|1325.48|1326.53|1323.73|0
1664233800000|2022-09-26 23:10:00|1327.53|1324.73|1325.28|1322.48|1327.53|1324.73|1324.78|1321.98|0
1664234100000|2022-09-26 23:15:00|1325.41|1322.61|1324.78|1321.98|1325.78|1322.98|1323.79|1320.99|0
1664234400000|2022-09-26 23:20:00|1325.03|1322.23|1324.28|1321.48|1326.53|1323.73|1323.29|1320.49|0
1664234700000|2022-09-26 23:25:00|1324.17|1321.37|1324.28|1321.48|1324.91|1322.11|1323.79|1320.99|0
1664235000000|2022-09-26 23:30:00|1324.04|1321.24|1323.04|1320.24|1325.03|1322.23|1323.04|1320.24|0
1664235300000|2022-09-26 23:35:00|1322.92|1320.12|1324.41|1321.61|1325.16|1322.36|1322.79|1319.99|0
1664235600000|2022-09-26 23:40:00|1324.28|1321.48|1325.78|1322.98|1326.66|1323.86|1324.28|1321.48|0
1664235900000|2022-09-26 23:45:00|1326.03|1323.23|1325.28|1322.48|1326.66|1323.86|1325.03|1322.23|0
1664236200000|2022-09-26 23:50:00|1325.03|1322.23|1320.54|1317.74|1325.28|1322.48|1319.92|1317.12|0
1664236500000|2022-09-26 23:55:00|1320.79|1317.99|1322.04|1319.24|1322.04|1319.24|1319.54|1316.74|0
1664236800000|2022-09-27 00:00:00|1321.79|1318.99|1320.54|1317.74|1322.04|1319.24|1319.79|1316.99|0
1664237100000|2022-09-27 00:05:00|1321.04|1318.24|1319.42|1316.62|1321.42|1318.62|1318.54|1315.74|0
1664237400000|2022-09-27 00:10:00|1319.04|1316.24|1311.54|1308.74|1319.04|1316.24|1309.79|1306.99|0
1664237700000|2022-09-27 00:15:00|1312.04|1309.24|1311.79|1308.99|1312.54|1309.74|1309.54|1306.74|0
1664238000000|2022-09-27 00:20:00|1312.29|1309.49|1312.17|1309.37|1312.54|1309.74|1310.54|1307.74|0
1664238300000|2022-09-27 00:25:00|1312.29|1309.49|1312.67|1309.87|1313.42|1310.62|1311.79|1308.99|0
1664238600000|2022-09-27 00:30:00|1312.54|1309.74|1314.79|1311.99|1314.92|1312.12|1310.04|1307.24|0
1664238900000|2022-09-27 00:35:00|1314.54|1311.74|1313.54|1310.74|1314.79|1311.99|1312.29|1309.49|0
1664239200000|2022-09-27 00:40:00|1313.42|1310.62|1312.42|1309.62|1315.29|1312.49|1312.04|1309.24|0
1664239500000|2022-09-27 00:45:00|1312.29|1309.49|1305.42|1302.62|1313.54|1310.74|1305.04|1302.24|0
1664239800000|2022-09-27 00:50:00|1305.54|1302.74|1306.92|1304.12|1308.04|1305.24|1304.54|1301.74|0
1664240100000|2022-09-27 00:55:00|1307.42|1304.62|1306.29|1303.49|1308.29|1305.49|1306.04|1303.24|0
1664240400000|2022-09-27 01:00:00|1306.17|1303.37|1302.79|1299.99|1306.54|1303.74|1302.29|1299.49|0
1664240700000|2022-09-27 01:05:00|1303.04|1300.24|1304.29|1301.49|1304.79|1301.99|1302.04|1299.24|0
1664241000000|2022-09-27 01:10:00|1304.54|1301.74|1306.04|1303.24|1306.54|1303.74|1303.79|1300.99|0
1664241300000|2022-09-27 01:15:00|1306.29|1303.49|1307.67|1304.87|1309.04|1306.24|1306.29|1303.49|0
1664241600000|2022-09-27 01:20:00|1307.92|1305.12|1309.67|1306.87|1309.79|1306.99|1306.04|1303.24|0
1664241900000|2022-09-27 01:25:00|1309.54|1306.74|1307.04|1304.24|1310.04|1307.24|1306.54|1303.74|0
1664242200000|2022-09-27 01:30:00|1306.92|1304.12|1304.04|1301.24|1306.92|1304.12|1301.54|1298.74|0
1664242500000|2022-09-27 01:35:00|1304.29|1301.49|1304.54|1301.74|1306.79|1303.99|1302.92|1300.12|0
1664242800000|2022-09-27 01:40:00|1304.79|1301.99|1307.29|1304.49|1307.29|1304.49|1304.54|1301.74|0
1664243100000|2022-09-27 01:45:00|1307.17|1304.37|1306.79|1303.99|1308.54|1305.74|1306.04|1303.24|0
1664243400000|2022-09-27 01:50:00|1306.67|1303.87|1306.79|1303.99|1307.79|1304.99|1304.54|1301.74|0
1664243700000|2022-09-27 01:55:00|1306.92|1304.12|1307.79|1304.99|1307.79|1304.99|1305.29|1302.49|0
1664244000000|2022-09-27 02:00:00|1307.92|1305.12|1305.04|1302.24|1310.04|1307.24|1305.04|1302.24|0
1664244300000|2022-09-27 02:05:00|1305.29|1302.49|1307.92|1305.12|1308.29|1305.49|1305.04|1302.24|0
1664244600000|2022-09-27 02:10:00|1308.04|1305.24|1307.42|1304.62|1309.04|1306.24|1306.29|1303.49|0
1664244900000|2022-09-27 02:15:00|1307.29|1304.49|1306.54|1303.74|1307.79|1304.99|1305.04|1302.24|0
1664245200000|2022-09-27 02:20:00|1306.29|1303.49|1304.67|1301.87|1306.79|1303.99|1303.79|1300.99|0
1664245500000|2022-09-27 02:25:00|1304.79|1301.99|1303.17|1300.37|1305.04|1302.24|1302.54|1299.74|0
1664245800000|2022-09-27 02:30:00|1303.54|1300.74|1304.67|1301.87|1305.54|1302.74|1303.29|1300.49|0
1664246100000|2022-09-27 02:35:00|1304.79|1301.99|1306.04|1303.24|1307.04|1304.24|1304.67|1301.87|0
1664246400000|2022-09-27 02:40:00|1306.29|1303.49|1308.17|1305.37|1308.79|1305.99|1306.29|1303.49|0
1664246700000|2022-09-27 02:45:00|1308.04|1305.24|1307.17|1304.37|1309.17|1306.37|1306.29|1303.49|0
1664247000000|2022-09-27 02:50:00|1307.29|1304.49|1307.54|1304.74|1308.04|1305.24|1306.29|1303.49|0
1664247300000|2022-09-27 02:55:00|1307.04|1304.24|1307.29|1304.49|1308.29|1305.49|1306.67|1303.87|0
1664247600000|2022-09-27 03:00:00|1307.04|1304.24|1308.54|1305.74|1308.79|1305.99|1306.54|1303.74|0
1664247900000|2022-09-27 03:05:00|1308.29|1305.49|1310.04|1307.24|1310.54|1307.74|1308.04|1305.24|0
1664248200000|2022-09-27 03:10:00|1310.29|1307.49|1311.29|1308.49|1311.54|1308.74|1310.29|1307.49|0
1664248500000|2022-09-27 03:15:00|1311.67|1308.87|1312.54|1309.74|1312.79|1309.99|1309.67|1306.87|0
1664248800000|2022-09-27 03:20:00|1312.29|1309.49|1312.79|1309.99|1313.79|1310.99|1312.29|1309.49|0
1664249100000|2022-09-27 03:25:00|1312.54|1309.74|1309.79|1306.99|1313.04|1310.24|1309.04|1306.24|0
1664249400000|2022-09-27 03:30:00|1310.29|1307.49|1309.29|1306.49|1311.04|1308.24|1309.29|1306.49|0
1664249700000|2022-09-27 03:35:00|1309.04|1306.24|1308.54|1305.74|1310.54|1307.74|1308.29|1305.49|0
1664250000000|2022-09-27 03:40:00|1308.42|1305.62|1307.17|1304.37|1309.29|1306.49|1306.79|1303.99|0
1664250300000|2022-09-27 03:45:00|1307.04|1304.24|1305.04|1302.24|1308.04|1305.24|1305.04|1302.24|0
1664250600000|2022-09-27 03:50:00|1304.79|1301.99|1305.29|1302.49|1305.79|1302.99|1304.04|1301.24|0
1664250900000|2022-09-27 03:55:00|1305.17|1302.37|1306.54|1303.74|1306.79|1303.99|1305.17|1302.37|0
1664251200000|2022-09-27 04:00:00|1306.79|1303.99|1305.29|1302.49|1306.79|1303.99|1305.04|1302.24|0
1664251500000|2022-09-27 04:05:00|1305.79|1302.99|1306.04|1303.24|1306.67|1303.87|1305.04|1302.24|0
1664251800000|2022-09-27 04:10:00|1306.17|1303.37|1306.04|1303.24|1306.29|1303.49|1305.04|1302.24|0
1664252100000|2022-09-27 04:15:00|1305.92|1303.12|1305.54|1302.74|1306.29|1303.49|1305.04|1302.24|0
1664252400000|2022-09-27 04:20:00|1305.42|1302.62|1305.79|1302.99|1305.79|1302.99|1304.54|1301.74|0
1664252700000|2022-09-27 04:25:00|1305.67|1302.87|1304.67|1301.87|1305.79|1302.99|1304.04|1301.24|0
1664253000000|2022-09-27 04:30:00|1304.54|1301.74|1305.29|1302.49|1305.79|1302.99|1304.29|1301.49|0
1664253300000|2022-09-27 04:35:00|1305.54|1302.74|1307.54|1304.74|1307.79|1304.99|1305.54|1302.74|0
1664253600000|2022-09-27 04:40:00|1307.67|1304.87|1305.04|1302.24|1307.79|1304.99|1304.54|1301.74|0
1664253900000|2022-09-27 04:45:00|1305.29|1302.49|1306.29|1303.49|1306.29|1303.49|1304.54|1301.74|0
1664254200000|2022-09-27 04:50:00|1306.04|1303.24|1306.17|1303.37|1306.29|1303.49|1305.29|1302.49|0
1664254500000|2022-09-27 04:55:00|1306.04|1303.24|1305.79|1302.99|1306.79|1303.99|1305.79|1302.99|0
1664254800000|2022-09-27 05:00:00|1305.92|1303.12|1304.54|1301.74|1307.29|1304.49|1304.29|1301.49|0
1664255100000|2022-09-27 05:05:00|1304.29|1301.49|1305.17|1302.37|1305.67|1302.87|1303.79|1300.99|0
1664255400000|2022-09-27 05:10:00|1305.29|1302.49|1306.42|1303.62|1306.92|1304.12|1305.29|1302.49|0
1664255700000|2022-09-27 05:15:00|1306.54|1303.74|1308.67|1305.87|1309.04|1306.24|1306.17|1303.37|0
1664256000000|2022-09-27 05:20:00|1308.79|1305.99|1308.54|1305.74|1308.79|1305.99|1307.17|1304.37|0
1664256300000|2022-09-27 05:25:00|1308.42|1305.62|1306.29|1303.49|1309.04|1306.24|1305.54|1302.74|0
1664256600000|2022-09-27 05:30:00|1305.92|1303.12|1308.04|1305.24|1308.79|1305.99|1305.92|1303.12|0
1664256900000|2022-09-27 05:35:00|1308.17|1305.37|1310.54|1307.74|1310.54|1307.74|1308.04|1305.24|0
1664257200000|2022-09-27 05:40:00|1310.29|1307.49|1306.29|1303.49|1310.29|1307.49|1306.04|1303.24|0
1664257500000|2022-09-27 05:45:00|1306.54|1303.74|1307.04|1304.24|1307.79|1304.99|1306.17|1303.37|0
1664257800000|2022-09-27 05:50:00|1306.79|1303.99|1304.29|1301.49|1307.04|1304.24|1303.54|1300.74|0
1664258100000|2022-09-27 05:55:00|1304.04|1301.24|1302.04|1299.24|1304.92|1302.12|1301.54|1298.74|0
1664258400000|2022-09-27 06:00:00|1303.04|1300.24|1301.54|1298.74|1303.54|1300.74|1301.54|1298.74|0
1664258700000|2022-09-27 06:05:00|1301.79|1298.99|1302.54|1299.74|1303.04|1300.24|1301.54|1298.74|0
1664259000000|2022-09-27 06:10:00|1302.79|1299.99|1302.54|1299.74|1304.04|1301.24|1301.79|1298.99|0
1664259300000|2022-09-27 06:15:00|1302.29|1299.49|1292.54|1289.74|1303.04|1300.24|1290.67|1287.87|0
1664259600000|2022-09-27 06:20:00|1291.79|1288.99|1290.04|1287.24|1292.42|1289.62|1289.79|1286.99|0
1664259900000|2022-09-27 06:25:00|1289.79|1286.99|1290.54|1287.74|1293.04|1290.24|1289.54|1286.74|0
1664260200000|2022-09-27 06:30:00|1290.29|1287.49|1292.79|1289.99|1293.29|1290.49|1290.29|1287.49|0
1664260500000|2022-09-27 06:35:00|1292.54|1289.74|1291.29|1288.49|1293.29|1290.49|1290.79|1287.99|0
1664260800000|2022-09-27 06:40:00|1291.54|1288.74|1294.04|1291.24|1295.04|1292.24|1291.42|1288.62|0
1664261100000|2022-09-27 06:45:00|1294.29|1291.49|1296.79|1293.99|1297.54|1294.74|1293.54|1290.74|0
1664261400000|2022-09-27 06:50:00|1296.67|1293.87|1296.17|1293.37|1297.54|1294.74|1295.79|1292.99|0
1664261700000|2022-09-27 06:55:00|1296.29|1293.49|1297.04|1294.24|1297.29|1294.49|1296.04|1293.24|0
1664262000000|2022-09-27 07:00:00|1296.79|1293.99|1292.29|1289.49|1297.54|1294.74|1292.04|1289.24|0
1664262300000|2022-09-27 07:05:00|1292.34|1289.94|1295.09|1292.69|1296.84|1294.44|1292.09|1289.69|0
1664262600000|2022-09-27 07:10:00|1294.59|1292.19|1298.59|1296.19|1300.84|1298.44|1294.34|1291.94|0
1664262900000|2022-09-27 07:15:00|1298.09|1295.69|1292.34|1289.94|1298.09|1295.69|1291.34|1288.94|0
1664263200000|2022-09-27 07:20:00|1291.84|1289.44|1283.09|1280.69|1292.09|1289.69|1282.84|1280.44|0
1664263500000|2022-09-27 07:25:00|1282.09|1279.69|1277.09|1274.69|1283.59|1281.19|1276.35|1273.95|0
1664263800000|2022-09-27 07:30:00|1276.6|1274.2|1279.33|1276.93|1280.08|1277.68|1276.6|1274.2|0
1664264100000|2022-09-27 07:35:00|1279.21|1276.81|1277.34|1274.94|1280.83|1278.43|1276.34|1273.94|0
1664264400000|2022-09-27 07:40:00|1277.72|1275.32|1277.84|1275.44|1278.58|1276.18|1276.59|1274.19|0
1664264700000|2022-09-27 07:45:00|1277.34|1274.94|1276.34|1273.94|1278.96|1276.56|1276.34|1273.94|0
1664265000000|2022-09-27 07:50:00|1276.72|1274.32|1277.59|1275.19|1278.09|1275.69|1276.34|1273.94|0
1664265300000|2022-09-27 07:55:00|1277.34|1274.94|1281.33|1278.93|1281.71|1279.31|1277.09|1274.69|0
1664265600000|2022-09-27 08:00:00|1281.58|1279.18|1281.58|1279.18|1283.33|1280.93|1279.08|1276.68|0
1664265900000|2022-09-27 08:05:00|1281.08|1278.68|1283.83|1281.43|1284.46|1282.06|1280.96|1278.56|0
1664266200000|2022-09-27 08:10:00|1284.08|1281.68|1285.21|1282.81|1285.33|1282.93|1283.83|1281.43|0
1664266500000|2022-09-27 08:15:00|1285.33|1282.93|1287.08|1284.68|1287.08|1284.68|1283.83|1281.43|0
1664266800000|2022-09-27 08:20:00|1286.83|1284.43|1282.71|1280.31|1287.08|1284.68|1282.58|1280.18|0
1664267100000|2022-09-27 08:25:00|1282.83|1280.43|1284.33|1281.93|1285.58|1283.18|1282.58|1280.18|0
1664267400000|2022-09-27 08:30:00|1284.21|1281.81|1284.83|1282.43|1285.58|1283.18|1284.21|1281.81|0
1664267700000|2022-09-27 08:35:00|1285.08|1282.68|1287.08|1284.68|1288.58|1286.18|1285.08|1282.68|0
1664268000000|2022-09-27 08:40:00|1286.58|1284.18|1289.46|1287.06|1290.08|1287.68|1286.58|1284.18|0
1664268300000|2022-09-27 08:45:00|1289.33|1286.93|1289.34|1286.94|1292.33|1289.93|1288.84|1286.44|0
1664268600000|2022-09-27 08:50:00|1289.59|1287.19|1288.09|1285.69|1289.59|1287.19|1285.72|1283.32|0
1664268900000|2022-09-27 08:55:00|1288.59|1286.19|1291.96|1289.56|1292.33|1289.93|1288.09|1285.69|0
1664269200000|2022-09-27 09:00:00|1291.83|1289.43|1294.83|1292.43|1294.83|1292.43|1291.34|1288.94|0
1664269500000|2022-09-27 09:05:00|1294.71|1292.31|1300.08|1297.68|1300.08|1297.68|1293.46|1291.06|0
1664269800000|2022-09-27 09:10:00|1300.33|1297.93|1303.33|1300.93|1305.08|1302.68|1300.33|1297.93|0
1664270100000|2022-09-27 09:15:00|1303.46|1301.06|1299.08|1296.68|1303.46|1301.06|1298.83|1296.43|0
1664270400000|2022-09-27 09:20:00|1299.33|1296.93|1303.58|1301.18|1303.83|1301.43|1299.08|1296.68|0
1664270700000|2022-09-27 09:25:00|1303.33|1300.93|1304.33|1301.93|1304.58|1302.18|1302.58|1300.18|0
1664271000000|2022-09-27 09:30:00|1303.83|1301.43|1304.84|1302.44|1305.84|1303.44|1303.33|1300.93|0
1664271300000|2022-09-27 09:35:00|1304.72|1302.32|1302.84|1300.44|1304.84|1302.44|1301.84|1299.44|0
1664271600000|2022-09-27 09:40:00|1302.22|1299.82|1300.34|1297.94|1302.59|1300.19|1300.34|1297.94|0
1664271900000|2022-09-27 09:45:00|1300.09|1297.69|1300.84|1298.44|1301.34|1298.94|1298.72|1296.32|0
1664272200000|2022-09-27 09:50:00|1301.09|1298.69|1304.97|1302.57|1305.59|1303.19|1300.84|1298.44|0
1664272500000|2022-09-27 09:55:00|1304.84|1302.44|1306.09|1303.69|1306.09|1303.69|1304.59|1302.19|0
1664272800000|2022-09-27 10:00:00|1305.34|1302.94|1301.34|1298.94|1305.34|1302.94|1300.34|1297.94|0
1664273100000|2022-09-27 10:05:00|1301.22|1298.82|1303.84|1301.44|1304.09|1301.69|1300.59|1298.19|0
1664273400000|2022-09-27 10:10:00|1303.97|1301.57|1296.84|1294.44|1305.34|1302.94|1296.84|1294.44|0
1664273700000|2022-09-27 10:15:00|1296.59|1294.19|1296.34|1293.94|1300.34|1297.94|1293.97|1291.57|0
1664274000000|2022-09-27 10:20:00|1296.59|1294.19|1295.59|1293.19|1297.84|1295.44|1295.22|1292.82|0
1664274300000|2022-09-27 10:25:00|1295.34|1292.94|1289.22|1286.82|1295.59|1293.19|1288.84|1286.44|0
1664274600000|2022-09-27 10:30:00|1289.34|1286.94|1291.34|1288.94|1291.34|1288.94|1287.59|1285.19|0
1664274900000|2022-09-27 10:35:00|1291.59|1289.19|1289.09|1286.69|1294.71|1292.31|1287.09|1284.69|0
1664275200000|2022-09-27 10:40:00|1289.34|1286.94|1288.09|1285.69|1291.72|1289.32|1288.09|1285.69|0
1664275500000|2022-09-27 10:45:00|1288.47|1286.07|1285.59|1283.19|1291.83|1289.43|1285.59|1283.19|0
1664275800000|2022-09-27 10:50:00|1285.09|1282.69|1288.59|1286.19|1289.34|1286.94|1284.47|1282.07|0
1664276100000|2022-09-27 10:55:00|1288.84|1286.44|1289.09|1286.69|1290.09|1287.69|1286.59|1284.19|0
1664276400000|2022-09-27 11:00:00|1288.84|1286.44|1289.47|1287.07|1290.59|1288.19|1288.09|1285.69|0
1664276700000|2022-09-27 11:05:00|1289.59|1287.19|1288.22|1285.82|1291.34|1288.94|1285.59|1283.19|0
1664277000000|2022-09-27 11:10:00|1288.59|1286.19|1289.84|1287.44|1291.09|1288.69|1287.09|1284.69|0
1664277300000|2022-09-27 11:15:00|1290.34|1287.94|1292.08|1289.68|1292.83|1290.43|1289.34|1286.94|0
1664277600000|2022-09-27 11:20:00|1292.33|1289.93|1285.84|1283.44|1292.58|1290.18|1285.84|1283.44|0
1664277900000|2022-09-27 11:25:00|1286.09|1283.69|1288.09|1285.69|1288.97|1286.57|1285.09|1282.69|0
1664278200000|2022-09-27 11:30:00|1288.34|1285.94|1284.84|1282.44|1288.59|1286.19|1283.59|1281.19|0
1664278500000|2022-09-27 11:35:00|1285.59|1283.19|1282.47|1280.07|1286.09|1283.69|1281.84|1279.44|0
1664278800000|2022-09-27 11:40:00|1282.59|1280.19|1278.34|1275.94|1283.59|1281.19|1278.09|1275.69|0
1664279100000|2022-09-27 11:45:00|1278.09|1275.69|1278.59|1276.19|1279.59|1277.19|1277.34|1274.94|0
1664279400000|2022-09-27 11:50:00|1278.34|1275.94|1279.34|1276.94|1280.34|1277.94|1277.59|1275.19|0
1664279700000|2022-09-27 11:55:00|1279.09|1276.69|1281.22|1278.82|1282.59|1280.19|1277.59|1275.19|0
1664280000000|2022-09-27 12:00:00|1281.84|1279.44|1283.84|1281.44|1284.47|1282.07|1281.34|1278.94|0
1664280300000|2022-09-27 12:05:00|1283.59|1281.19|1282.72|1280.32|1284.84|1282.44|1282.09|1279.69|0
1664280600000|2022-09-27 12:10:00|1282.59|1280.19|1281.09|1278.69|1284.22|1281.82|1280.34|1277.94|0
1664280900000|2022-09-27 12:15:00|1280.59|1278.19|1279.09|1276.69|1280.59|1278.19|1277.09|1274.69|0
1664281200000|2022-09-27 12:20:00|1278.97|1276.57|1280.59|1278.19|1282.09|1279.69|1278.09|1275.69|0
1664281500000|2022-09-27 12:25:00|1280.84|1278.44|1282.84|1280.44|1284.59|1282.19|1280.09|1277.69|0
1664281800000|2022-09-27 12:30:00|1283.47|1281.07|1279.59|1277.19|1283.97|1281.57|1279.09|1276.69|0
1664282100000|2022-09-27 12:35:00|1279.34|1276.94|1278.84|1276.44|1280.59|1278.19|1277.59|1275.19|0
1664282400000|2022-09-27 12:40:00|1279.34|1276.94|1279.09|1276.69|1282.09|1279.69|1277.84|1275.44|0
1664282700000|2022-09-27 12:45:00|1278.84|1276.44|1275.59|1273.19|1278.84|1276.44|1274.34|1271.94|0
1664283000000|2022-09-27 12:50:00|1275.84|1273.44|1284.34|1281.94|1284.34|1281.94|1275.84|1273.44|0
1664283300000|2022-09-27 12:55:00|1284.09|1281.69|1289.59|1287.19|1289.59|1287.19|1284.09|1281.69|0
1664283600000|2022-09-27 13:00:00|1290.09|1287.69|1292.59|1290.19|1293.34|1290.94|1289.34|1286.94|0
1664283900000|2022-09-27 13:05:00|1292.84|1290.44|1290.59|1288.19|1295.59|1293.19|1287.34|1284.94|0
1664284200000|2022-09-27 13:10:00|1290.34|1287.94|1287.59|1285.19|1290.34|1287.94|1286.09|1283.69|0
1664284500000|2022-09-27 13:15:00|1287.09|1284.69|1288.34|1285.94|1288.84|1286.44|1285.34|1282.94|0
1664284800000|2022-09-27 13:20:00|1288.09|1285.69|1292.34|1289.94|1292.34|1289.94|1286.84|1284.44|0
1664285100000|2022-09-27 13:25:00|1292.59|1290.19|1291.59|1289.19|1293.84|1291.44|1288.84|1286.44|0
1664285400000|2022-09-27 13:30:00|1292.84|1290.44|1281.84|1279.44|1297.09|1294.69|1281.84|1279.44|0
1664285700000|2022-09-27 13:35:00|1281.09|1278.69|1274.84|1272.44|1284.09|1281.69|1274.84|1272.44|0
1664286000000|2022-09-27 13:40:00|1274.34|1271.94|1276.09|1273.69|1278.09|1275.69|1269.34|1266.94|0
1664286300000|2022-09-27 13:45:00|1276.34|1273.94|1290.33|1287.93|1290.58|1288.18|1275.84|1273.44|0
1664286600000|2022-09-27 13:50:00|1290.08|1287.68|1285.34|1282.94|1295.58|1293.18|1283.09|1280.69|0
1664286900000|2022-09-27 13:55:00|1285.59|1283.19|1289.47|1287.07|1292.33|1289.93|1285.59|1283.19|0
1664287200000|2022-09-27 14:00:00|1287.97|1285.57|1303.34|1300.94|1310.09|1307.69|1287.97|1285.57|0
1664287500000|2022-09-27 14:05:00|1303.84|1301.44|1311.47|1309.07|1314.34|1311.94|1302.59|1300.19|0
1664287800000|2022-09-27 14:10:00|1311.84|1309.44|1302.34|1299.94|1312.59|1310.19|1302.34|1299.94|0
1664288100000|2022-09-27 14:15:00|1303.34|1300.94|1302.59|1300.19|1307.84|1305.44|1300.09|1297.69|0
1664288400000|2022-09-27 14:20:00|1302.84|1300.44|1297.34|1294.94|1304.34|1301.94|1293.84|1291.44|0
1664288700000|2022-09-27 14:25:00|1296.84|1294.44|1305.34|1302.94|1305.34|1302.94|1292.09|1289.69|0
1664289000000|2022-09-27 14:30:00|1305.84|1303.44|1297.34|1294.94|1305.84|1303.44|1292.09|1289.69|0
1664289300000|2022-09-27 14:35:00|1297.09|1294.69|1297.09|1294.69|1299.09|1296.69|1289.84|1287.44|0
1664289600000|2022-09-27 14:40:00|1297.59|1295.19|1286.59|1284.19|1300.09|1297.69|1286.59|1284.19|0
1664289900000|2022-09-27 14:45:00|1287.09|1284.69|1285.34|1282.94|1290.34|1287.94|1284.09|1281.69|0
1664290200000|2022-09-27 14:50:00|1285.84|1283.44|1291.09|1288.69|1291.09|1288.69|1284.34|1281.94|0
1664290500000|2022-09-27 14:55:00|1291.59|1289.19|1289.84|1287.44|1291.59|1289.19|1288.09|1285.69|0
1664290800000|2022-09-27 15:00:00|1290.34|1287.94|1298.84|1296.44|1299.34|1296.94|1288.09|1285.69|0
1664291100000|2022-09-27 15:05:00|1298.34|1295.94|1289.34|1286.94|1300.09|1297.69|1289.34|1286.94|0
1664291400000|2022-09-27 15:10:00|1288.59|1286.19|1299.59|1297.19|1300.34|1297.94|1288.34|1285.94|0
1664291700000|2022-09-27 15:15:00|1299.84|1297.44|1302.34|1299.94|1304.34|1301.94|1297.84|1295.44|0
1664292000000|2022-09-27 15:20:00|1302.59|1300.19|1313.08|1310.68|1313.83|1311.43|1301.34|1298.94|0
1664292300000|2022-09-27 15:25:00|1312.59|1310.19|1322.33|1319.93|1325.33|1322.93|1311.34|1308.94|0
1664292600000|2022-09-27 15:30:00|1323.33|1320.93|1316.09|1313.69|1324.33|1321.93|1314.84|1312.44|0
1664292900000|2022-09-27 15:35:00|1316.34|1313.94|1316.84|1314.44|1320.72|1318.32|1314.84|1312.44|0
1664293200000|2022-09-27 15:40:00|1317.09|1314.69|1318.72|1316.32|1320.09|1317.69|1315.09|1312.69|0
1664293500000|2022-09-27 15:45:00|1319.34|1316.94|1322.59|1320.19|1323.09|1320.69|1316.84|1314.44|0
1664293800000|2022-09-27 15:50:00|1322.09|1319.69|1330.58|1328.18|1330.83|1328.43|1318.84|1316.44|0
1664294100000|2022-09-27 15:55:00|1330.08|1327.68|1333.22|1330.82|1333.84|1331.44|1327.33|1324.93|0
1664294400000|2022-09-27 16:00:00|1333.34|1330.94|1333.59|1331.19|1339.58|1337.18|1332.84|1330.44|0
1664294700000|2022-09-27 16:05:00|1333.34|1330.94|1341.58|1339.18|1342.83|1340.43|1333.34|1330.94|0
1664295000000|2022-09-27 16:10:00|1341.83|1339.43|1348.59|1346.19|1353.83|1351.43|1341.33|1338.93|0
1664295300000|2022-09-27 16:15:00|1348.34|1345.94|1361.83|1359.43|1361.83|1359.43|1348.34|1345.94|0
1664295600000|2022-09-27 16:20:00|1362.08|1359.68|1357.58|1355.18|1362.33|1359.93|1355.33|1352.93|0
1664295900000|2022-09-27 16:25:00|1358.08|1355.68|1352.08|1349.68|1358.08|1355.68|1348.09|1345.69|0
1664296200000|2022-09-27 16:30:00|1352.83|1350.43|1347.59|1345.19|1353.33|1350.93|1346.59|1344.19|0
1664296500000|2022-09-27 16:35:00|1347.09|1344.69|1353.08|1350.68|1356.08|1353.68|1346.09|1343.69|0
1664296800000|2022-09-27 16:40:00|1354.08|1351.68|1351.83|1349.43|1355.83|1353.43|1349.33|1346.93|0
1664297100000|2022-09-27 16:45:00|1352.08|1349.68|1348.83|1346.43|1353.83|1351.43|1347.96|1345.56|0
1664297400000|2022-09-27 16:50:00|1348.96|1346.56|1344.58|1342.18|1357.58|1355.18|1343.96|1341.56|0
1664297700000|2022-09-27 16:55:00|1344.08|1341.68|1346.58|1344.18|1347.58|1345.18|1343.83|1341.43|0
1664298000000|2022-09-27 17:00:00|1347.08|1344.68|1358.08|1355.68|1360.08|1357.68|1347.08|1344.68|0
1664298300000|2022-09-27 17:05:00|1357.83|1355.43|1355.09|1352.69|1358.08|1355.68|1349.09|1346.69|0
1664298600000|2022-09-27 17:10:00|1354.84|1352.44|1353.84|1351.44|1358.58|1356.18|1353.34|1350.94|0
1664298900000|2022-09-27 17:15:00|1354.59|1352.19|1352.59|1350.19|1355.09|1352.69|1350.34|1347.94|0
1664299200000|2022-09-27 17:20:00|1352.09|1349.69|1355.83|1353.43|1356.34|1353.94|1351.59|1349.19|0
1664299500000|2022-09-27 17:25:00|1356.58|1354.18|1355.58|1353.18|1359.33|1356.93|1352.83|1350.43|0
1664299800000|2022-09-27 17:30:00|1355.33|1352.93|1351.58|1349.18|1357.58|1355.18|1350.58|1348.18|0
1664300100000|2022-09-27 17:35:00|1351.08|1348.68|1357.83|1355.43|1358.58|1356.18|1350.58|1348.18|0
1664300400000|2022-09-27 17:40:00|1358.08|1355.68|1360.58|1358.18|1364.83|1362.43|1357.83|1355.43|0
1664300700000|2022-09-27 17:45:00|1359.83|1357.43|1358.83|1356.43|1360.33|1357.93|1356.08|1353.68|0
1664301000000|2022-09-27 17:50:00|1359.33|1356.93|1361.33|1358.93|1361.58|1359.18|1357.08|1354.68|0
1664301300000|2022-09-27 17:55:00|1361.58|1359.18|1357.33|1354.93|1365.33|1362.93|1357.08|1354.68|0
1664301600000|2022-09-27 18:00:00|1358.08|1355.68|1348.58|1346.18|1358.83|1356.43|1347.83|1345.43|0
1664301900000|2022-09-27 18:05:00|1350.83|1348.43|1353.08|1350.68|1354.08|1351.68|1350.08|1347.68|0
1664302200000|2022-09-27 18:10:00|1352.58|1350.18|1357.08|1354.68|1357.33|1354.93|1351.33|1348.93|0
1664302500000|2022-09-27 18:15:00|1358.08|1355.68|1359.08|1356.68|1359.83|1357.43|1355.58|1353.18|0
1664302800000|2022-09-27 18:20:00|1359.58|1357.18|1354.33|1351.93|1360.58|1358.18|1354.33|1351.93|0
1664303100000|2022-09-27 18:25:00|1353.83|1351.43|1352.83|1350.43|1356.33|1353.93|1352.33|1349.93|0
1664303400000|2022-09-27 18:30:00|1352.58|1350.18|1352.08|1349.68|1357.08|1354.68|1351.33|1348.93|0
1664303700000|2022-09-27 18:35:00|1352.21|1349.81|1340.59|1338.19|1354.08|1351.68|1339.34|1336.94|0
1664304000000|2022-09-27 18:40:00|1340.84|1338.44|1338.84|1336.44|1340.84|1338.44|1333.34|1330.94|0
1664304300000|2022-09-27 18:45:00|1338.34|1335.94|1329.34|1326.94|1342.09|1339.69|1329.09|1326.69|0
1664304600000|2022-09-27 18:50:00|1329.59|1327.19|1334.09|1331.69|1334.84|1332.44|1329.59|1327.19|0
1664304900000|2022-09-27 18:55:00|1334.59|1332.19|1334.08|1331.68|1336.09|1333.69|1332.08|1329.68|0
1664305200000|2022-09-27 19:00:00|1333.83|1331.43|1339.58|1337.18|1346.58|1344.18|1333.83|1331.43|0
1664305500000|2022-09-27 19:05:00|1339.83|1337.43|1337.08|1334.68|1343.08|1340.68|1336.33|1333.93|0
1664305800000|2022-09-27 19:10:00|1337.33|1334.93|1338.58|1336.18|1339.83|1337.43|1336.33|1333.93|0
1664306100000|2022-09-27 19:15:00|1338.83|1336.43|1336.33|1333.93|1345.83|1343.43|1336.33|1333.93|0
1664306400000|2022-09-27 19:20:00|1336.83|1334.43|1340.33|1337.93|1341.83|1339.43|1336.33|1333.93|0
1664306700000|2022-09-27 19:25:00|1340.58|1338.18|1344.08|1341.68|1346.21|1343.81|1338.83|1336.43|0
1664307000000|2022-09-27 19:30:00|1343.33|1340.93|1349.83|1347.43|1352.58|1350.18|1343.33|1340.93|0
1664307300000|2022-09-27 19:35:00|1349.58|1347.18|1350.83|1348.43|1352.83|1350.43|1346.08|1343.68|0
1664307600000|2022-09-27 19:40:00|1351.33|1348.93|1341.59|1339.19|1352.33|1349.93|1341.09|1338.69|0
1664307900000|2022-09-27 19:45:00|1342.33|1339.93|1342.83|1340.43|1348.08|1345.68|1341.59|1339.19|0
1664308200000|2022-09-27 19:50:00|1344.58|1342.18|1335.83|1333.43|1344.58|1342.18|1335.33|1332.93|0
1664308500000|2022-09-27 19:55:00|1336.33|1333.93|1338.83|1336.43|1344.83|1342.43|1334.08|1331.68|0
1664308800000|2022-09-27 20:00:00|1339.83|1337.43|1346.08|1343.68|1348.83|1346.43|1339.83|1337.43|0
1664309100000|2022-09-27 20:05:00|1346.33|1343.93|1339.08|1336.68|1346.33|1343.93|1338.58|1336.18|0
1664309400000|2022-09-27 20:10:00|1339.83|1337.43|1338.08|1335.68|1340.33|1337.93|1335.58|1333.18|0
1664309700000|2022-09-27 20:15:00|1337.53|1334.73|1338.53|1335.73|1339.41|1336.61|1337.03|1334.23|0
1664310000000|2022-09-27 20:20:00|1338.41|1335.61|1340.28|1337.48|1341.78|1338.98|1338.03|1335.23|0
1664310300000|2022-09-27 20:25:00|1340.53|1337.73|1339.03|1336.23|1340.53|1337.73|1338.53|1335.73|0
1664310600000|2022-09-27 20:30:00|1339.16|1336.36|1336.03|1333.23|1340.03|1337.23|1336.03|1333.23|0
1664310900000|2022-09-27 20:35:00|1336.16|1333.36|1339.03|1336.23|1339.53|1336.73|1335.28|1332.48|0
1664311200000|2022-09-27 20:40:00|1338.78|1335.98|1342.03|1339.23|1342.53|1339.73|1337.53|1334.73|0
1664311500000|2022-09-27 20:45:00|1341.78|1338.98|1338.03|1335.23|1342.53|1339.73|1337.78|1334.98|0
1664311800000|2022-09-27 20:50:00|1338.41|1335.61|1338.28|1335.48|1339.53|1336.73|1338.03|1335.23|0
1664312100000|2022-09-27 20:55:00|1338.03|1335.23|1336.41|1333.61|1338.53|1335.73|1336.03|1333.23|0
1664312400000|2022-09-27 21:00:00|1336.23|1333.43|1336.81|1334.01|1337.03|1334.23|1336.23|1333.43|0
1664312700000|2022-09-27 21:05:00|1336.85|1334.05|1336.88|1334.08|1337.14|1334.34|1336.45|1333.65|0
1664313000000|2022-09-27 21:10:00|1336.81|1334.01|1336.99|1334.19|1337.07|1334.27|1336.49|1333.69|0
1664313300000|2022-09-27 21:15:00|1336.92|1334.12|1336.74|1333.94|1337.07|1334.27|1336.59|1333.79|0
1664313600000|2022-09-27 21:20:00|1336.66|1333.86|1336.7|1333.9|1336.81|1334.01|1336.41|1333.61|0
1664313900000|2022-09-27 21:25:00|1336.55|1333.75|1337.07|1334.27|1337.07|1334.27|1336.45|1333.65|0
1664314200000|2022-09-27 21:30:00|1337.1|1334.3|1337.1|1334.3|1337.36|1334.56|1336.92|1334.12|0
1664314500000|2022-09-27 21:35:00|1337.14|1334.34|1337.03|1334.23|1337.18|1334.38|1336.85|1334.05|0
1664314800000|2022-09-27 21:40:00|1337.29|1334.49|1336.38|1333.58|1337.55|1334.75|1336.38|1333.58|0
1664315100000|2022-09-27 21:45:00|1336.74|1333.94|1336.79|1333.99|1337.6|1334.8|1336.7|1333.9|0
1664315400000|2022-09-27 21:50:00|1336.86|1334.06|1336.39|1333.59|1337.05|1334.25|1336.25|1333.45|0
1664315700000|2022-09-27 21:55:00|1336.36|1333.56|1334.43|1331.63|1336.47|1333.67|1334.43|1331.63|0
1664316000000|2022-09-27 22:00:00|1334.41|1331.61|1333.78|1330.98|1334.41|1331.61|1331.03|1328.23|0
1664316300000|2022-09-27 22:05:00|1334.03|1331.23|1334.78|1331.98|1335.53|1332.73|1332.53|1329.73|0
1664316600000|2022-09-27 22:10:00|1334.66|1331.86|1336.78|1333.98|1337.28|1334.48|1334.53|1331.73|0
1664316900000|2022-09-27 22:15:00|1336.28|1333.48|1338.03|1335.23|1338.03|1335.23|1335.03|1332.23|0
1664317200000|2022-09-27 22:20:00|1337.78|1334.98|1339.28|1336.48|1339.28|1336.48|1336.16|1333.36|0
1664317500000|2022-09-27 22:25:00|1338.78|1335.98|1338.78|1335.98|1339.03|1336.23|1338.28|1335.48|0
1664317800000|2022-09-27 22:30:00|1339.53|1336.73|1337.53|1334.73|1340.28|1337.48|1336.91|1334.11|0
1664318100000|2022-09-27 22:35:00|1337.28|1334.48|1334.78|1331.98|1337.28|1334.48|1334.53|1331.73|0
1664318400000|2022-09-27 22:40:00|1335.03|1332.23|1335.66|1332.86|1337.03|1334.23|1335.03|1332.23|0
1664318700000|2022-09-27 22:45:00|1335.53|1332.73|1336.03|1333.23|1336.91|1334.11|1335.16|1332.36|0
1664319000000|2022-09-27 22:50:00|1336.16|1333.36|1335.03|1332.23|1336.78|1333.98|1334.78|1331.98|0
1664319300000|2022-09-27 22:55:00|1334.78|1331.98|1333.28|1330.48|1334.78|1331.98|1333.03|1330.23|0
1664319600000|2022-09-27 23:00:00|1333.78|1330.98|1333.28|1330.48|1334.28|1331.48|1332.78|1329.98|0
1664319900000|2022-09-27 23:05:00|1333.03|1330.23|1332.53|1329.73|1334.03|1331.23|1332.28|1329.48|0
1664320200000|2022-09-27 23:10:00|1332.78|1329.98|1333.28|1330.48|1333.53|1330.73|1332.03|1329.23|0
1664320500000|2022-09-27 23:15:00|1333.41|1330.61|1336.28|1333.48|1336.78|1333.98|1333.03|1330.23|0
1664320800000|2022-09-27 23:20:00|1336.03|1333.23|1337.66|1334.86|1337.78|1334.98|1335.28|1332.48|0
1664321100000|2022-09-27 23:25:00|1337.53|1334.73|1336.28|1333.48|1337.53|1334.73|1336.03|1333.23|0
1664321400000|2022-09-27 23:30:00|1336.03|1333.23|1334.28|1331.48|1336.03|1333.23|1333.53|1330.73|0
1664321700000|2022-09-27 23:35:00|1334.16|1331.36|1332.28|1329.48|1334.16|1331.36|1331.78|1328.98|0
1664322000000|2022-09-27 23:40:00|1332.41|1329.61|1331.28|1328.48|1332.41|1329.61|1329.78|1326.98|0
1664322300000|2022-09-27 23:45:00|1331.03|1328.23|1332.03|1329.23|1332.28|1329.48|1330.03|1327.23|0
1664322600000|2022-09-27 23:50:00|1332.16|1329.36|1337.28|1334.48|1337.28|1334.48|1332.03|1329.23|0
1664322900000|2022-09-27 23:55:00|1337.16|1334.36|1338.78|1335.98|1339.16|1336.36|1335.28|1332.48|0
1664323200000|2022-09-28 00:00:00|1338.03|1335.23|1334.53|1331.73|1338.03|1335.23|1332.28|1329.48|0
1664323500000|2022-09-28 00:05:00|1334.28|1331.48|1332.78|1329.98|1335.53|1332.73|1332.28|1329.48|0
1664323800000|2022-09-28 00:10:00|1332.91|1330.11|1328.53|1325.73|1332.91|1330.11|1327.53|1324.73|0
1664324100000|2022-09-28 00:15:00|1328.28|1325.48|1328.16|1325.36|1330.28|1327.48|1326.78|1323.98|0
1664324400000|2022-09-28 00:20:00|1328.03|1325.23|1327.78|1324.98|1329.03|1326.23|1327.28|1324.48|0
1664324700000|2022-09-28 00:25:00|1327.66|1324.86|1331.28|1328.48|1332.28|1329.48|1327.66|1324.86|0
1664325000000|2022-09-28 00:30:00|1330.78|1327.98|1334.78|1331.98|1336.53|1333.73|1330.28|1327.48|0
1664325300000|2022-09-28 00:35:00|1334.41|1331.61|1333.03|1330.23|1335.53|1332.73|1332.53|1329.73|0
1664325600000|2022-09-28 00:40:00|1333.16|1330.36|1334.53|1331.73|1335.28|1332.48|1331.03|1328.23|0
1664325900000|2022-09-28 00:45:00|1335.03|1332.23|1338.53|1335.73|1338.78|1335.98|1335.03|1332.23|0
1664326200000|2022-09-28 00:50:00|1338.78|1335.98|1336.28|1333.48|1338.78|1335.98|1336.28|1333.48|0
1664326500000|2022-09-28 00:55:00|1336.03|1333.23|1336.41|1333.61|1338.16|1335.36|1335.03|1332.23|0
1664326800000|2022-09-28 01:00:00|1336.03|1333.23|1338.91|1336.11|1340.28|1337.48|1335.03|1332.23|0
1664327100000|2022-09-28 01:05:00|1338.78|1335.98|1332.28|1329.48|1339.28|1336.48|1331.53|1328.73|0
1664327400000|2022-09-28 01:10:00|1332.53|1329.73|1333.53|1330.73|1334.28|1331.48|1332.28|1329.48|0
1664327700000|2022-09-28 01:15:00|1334.03|1331.23|1337.03|1334.23|1338.03|1335.23|1333.28|1330.48|0
1664328000000|2022-09-28 01:20:00|1337.78|1334.98|1345.28|1342.48|1345.66|1342.86|1337.78|1334.98|0
1664328300000|2022-09-28 01:25:00|1344.78|1341.98|1353.03|1350.23|1355.03|1352.23|1343.78|1340.98|0
1664328600000|2022-09-28 01:30:00|1353.28|1350.48|1350.28|1347.48|1354.78|1351.98|1350.28|1347.48|0
1664328900000|2022-09-28 01:35:00|1350.03|1347.23|1354.03|1351.23|1354.28|1351.48|1350.03|1347.23|0
1664329200000|2022-09-28 01:40:00|1353.28|1350.48|1356.53|1353.73|1357.53|1354.73|1352.78|1349.98|0
1664329500000|2022-09-28 01:45:00|1356.28|1353.48|1360.28|1357.48|1360.28|1357.48|1355.28|1352.48|0
1664329800000|2022-09-28 01:50:00|1360.03|1357.23|1359.03|1356.23|1361.03|1358.23|1358.03|1355.23|0
1664330100000|2022-09-28 01:55:00|1358.53|1355.73|1355.03|1352.23|1358.78|1355.98|1355.03|1352.23|0
1664330400000|2022-09-28 02:00:00|1355.53|1352.73|1358.53|1355.73|1358.78|1355.98|1354.78|1351.98|0
1664330700000|2022-09-28 02:05:00|1358.78|1355.98|1359.91|1357.11|1364.28|1361.48|1358.03|1355.23|0
1664331000000|2022-09-28 02:10:00|1359.66|1356.86|1372.53|1369.73|1373.78|1370.98|1359.28|1356.48|0
1664331300000|2022-09-28 02:15:00|1372.78|1369.98|1373.66|1370.86|1374.03|1371.23|1369.78|1366.98|0
1664331600000|2022-09-28 02:20:00|1373.28|1370.48|1373.78|1370.98|1378.03|1375.23|1372.16|1369.36|0
1664331900000|2022-09-28 02:25:00|1373.53|1370.73|1370.53|1367.73|1375.03|1372.23|1369.78|1366.98|0
1664332200000|2022-09-28 02:30:00|1370.66|1367.86|1371.03|1368.23|1373.91|1371.11|1369.78|1366.98|0
1664332500000|2022-09-28 02:35:00|1371.28|1368.48|1372.53|1369.73|1373.78|1370.98|1370.78|1367.98|0
1664332800000|2022-09-28 02:40:00|1372.66|1369.86|1371.53|1368.73|1374.03|1371.23|1371.16|1368.36|0
1664333100000|2022-09-28 02:45:00|1371.28|1368.48|1371.28|1368.48|1372.28|1369.48|1369.53|1366.73|0
1664333400000|2022-09-28 02:50:00|1371.66|1368.86|1370.78|1367.98|1372.53|1369.73|1370.16|1367.36|0
1664333700000|2022-09-28 02:55:00|1371.28|1368.48|1371.53|1368.73|1372.91|1370.11|1370.66|1367.86|0
1664334000000|2022-09-28 03:00:00|1371.41|1368.61|1365.66|1362.86|1371.41|1368.61|1364.28|1361.48|0
1664334300000|2022-09-28 03:05:00|1366.03|1363.23|1363.91|1361.11|1366.66|1363.86|1363.53|1360.73|0
1664334600000|2022-09-28 03:10:00|1364.28|1361.48|1364.78|1361.98|1364.91|1362.11|1361.91|1359.11|0
1664334900000|2022-09-28 03:15:00|1365.03|1362.23|1363.78|1360.98|1365.91|1363.11|1363.03|1360.23|0
1664335200000|2022-09-28 03:20:00|1364.03|1361.23|1360.53|1357.73|1364.28|1361.48|1360.03|1357.23|0
1664335500000|2022-09-28 03:25:00|1360.41|1357.61|1361.91|1359.11|1364.53|1361.73|1360.03|1357.23|0
1664335800000|2022-09-28 03:30:00|1362.03|1359.23|1363.53|1360.73|1366.28|1363.48|1362.03|1359.23|0
1664336100000|2022-09-28 03:35:00|1363.78|1360.98|1364.78|1361.98|1365.78|1362.98|1363.28|1360.48|0
1664336400000|2022-09-28 03:40:00|1364.53|1361.73|1367.53|1364.73|1368.28|1365.48|1364.53|1361.73|0
1664336700000|2022-09-28 03:45:00|1368.16|1365.36|1367.53|1364.73|1368.53|1365.73|1366.28|1363.48|0
1664337000000|2022-09-28 03:50:00|1367.78|1364.98|1364.53|1361.73|1367.78|1364.98|1363.91|1361.11|0
1664337300000|2022-09-28 03:55:00|1364.41|1361.61|1362.78|1359.98|1364.78|1361.98|1362.03|1359.23|0
1664337600000|2022-09-28 04:00:00|1362.66|1359.86|1366.53|1363.73|1367.53|1364.73|1362.66|1359.86|0
1664337900000|2022-09-28 04:05:00|1366.78|1363.98|1365.78|1362.98|1366.91|1364.11|1364.78|1361.98|0
1664338200000|2022-09-28 04:10:00|1365.53|1362.73|1367.41|1364.61|1368.28|1365.48|1365.03|1362.23|0
1664338500000|2022-09-28 04:15:00|1367.28|1364.48|1365.28|1362.48|1368.03|1365.23|1365.03|1362.23|0
1664338800000|2022-09-28 04:20:00|1365.16|1362.36|1363.78|1360.98|1365.53|1362.73|1362.78|1359.98|0
1664339100000|2022-09-28 04:25:00|1364.03|1361.23|1361.66|1358.86|1364.03|1361.23|1361.53|1358.73|0
1664339400000|2022-09-28 04:30:00|1361.78|1358.98|1358.66|1355.86|1362.16|1359.36|1353.91|1351.11|0
1664339700000|2022-09-28 04:35:00|1358.41|1355.61|1360.28|1357.48|1360.53|1357.73|1358.16|1355.36|0
1664340000000|2022-09-28 04:40:00|1360.16|1357.36|1361.53|1358.73|1362.53|1359.73|1360.16|1357.36|0
1664340300000|2022-09-28 04:45:00|1361.66|1358.86|1363.28|1360.48|1363.78|1360.98|1360.66|1357.86|0
1664340600000|2022-09-28 04:50:00|1362.91|1360.11|1363.53|1360.73|1364.28|1361.48|1362.78|1359.98|0
1664340900000|2022-09-28 04:55:00|1364.03|1361.23|1362.53|1359.73|1364.28|1361.48|1362.41|1359.61|0
1664341200000|2022-09-28 05:00:00|1362.78|1359.98|1363.28|1360.48|1363.53|1360.73|1361.03|1358.23|0
1664341500000|2022-09-28 05:05:00|1363.53|1360.73|1367.53|1364.73|1368.03|1365.23|1363.53|1360.73|0
1664341800000|2022-09-28 05:10:00|1367.41|1364.61|1369.16|1366.36|1369.53|1366.73|1366.03|1363.23|0
1664342100000|2022-09-28 05:15:00|1368.78|1365.98|1367.16|1364.36|1369.53|1366.73|1366.03|1363.23|0
1664342400000|2022-09-28 05:20:00|1367.28|1364.48|1364.53|1361.73|1367.28|1364.48|1363.91|1361.11|0
1664342700000|2022-09-28 05:25:00|1364.03|1361.23|1362.53|1359.73|1364.78|1361.98|1362.03|1359.23|0
1664343000000|2022-09-28 05:30:00|1362.16|1359.36|1363.78|1360.98|1364.78|1361.98|1362.16|1359.36|0
1664343300000|2022-09-28 05:35:00|1364.03|1361.23|1364.03|1361.23|1364.53|1361.73|1362.91|1360.11|0
1664343600000|2022-09-28 05:40:00|1363.66|1360.86|1358.78|1355.98|1363.66|1360.86|1358.66|1355.86|0
1664343900000|2022-09-28 05:45:00|1358.53|1355.73|1360.03|1357.23|1360.78|1357.98|1358.53|1355.73|0
1664344200000|2022-09-28 05:50:00|1360.28|1357.48|1359.53|1356.73|1360.53|1357.73|1358.03|1355.23|0
1664344500000|2022-09-28 05:55:00|1359.28|1356.48|1354.53|1351.73|1359.41|1356.61|1354.53|1351.73|0
1664344800000|2022-09-28 06:00:00|1353.78|1350.98|1349.42|1346.62|1357.03|1354.23|1348.17|1345.37|0
1664345100000|2022-09-28 06:05:00|1349.54|1346.74|1353.03|1350.23|1353.53|1350.73|1348.04|1345.24|0
1664345400000|2022-09-28 06:10:00|1352.91|1350.11|1355.91|1353.11|1355.91|1353.11|1350.28|1347.48|0
1664345700000|2022-09-28 06:15:00|1356.28|1353.48|1358.78|1355.98|1360.78|1357.98|1355.16|1352.36|0
1664346000000|2022-09-28 06:20:00|1359.03|1356.23|1357.53|1354.73|1360.53|1357.73|1356.53|1353.73|0
1664346300000|2022-09-28 06:25:00|1357.28|1354.48|1354.91|1352.11|1357.78|1354.98|1351.03|1348.23|0
1664346600000|2022-09-28 06:30:00|1354.78|1351.98|1359.03|1356.23|1359.16|1356.36|1354.66|1351.86|0
1664346900000|2022-09-28 06:35:00|1358.78|1355.98|1359.53|1356.73|1360.28|1357.48|1358.28|1355.48|0
1664347200000|2022-09-28 06:40:00|1359.03|1356.23|1360.03|1357.23|1360.28|1357.48|1357.03|1354.23|0
1664347500000|2022-09-28 06:45:00|1359.78|1356.98|1361.53|1358.73|1363.53|1360.73|1359.41|1356.61|0
1664347800000|2022-09-28 06:50:00|1361.41|1358.61|1361.28|1358.48|1362.28|1359.48|1358.28|1355.48|0
1664348100000|2022-09-28 06:55:00|1362.03|1359.23|1369.78|1366.98|1369.78|1366.98|1360.53|1357.73|0
1664348400000|2022-09-28 07:00:00|1368.78|1365.98|1356.41|1353.61|1368.78|1365.98|1356.41|1353.61|0
1664348700000|2022-09-28 07:05:00|1355.83|1353.43|1366.96|1364.56|1367.58|1365.18|1355.83|1353.43|0
1664349000000|2022-09-28 07:10:00|1366.58|1364.18|1377.08|1374.68|1377.83|1375.43|1364.58|1362.18|0
1664349300000|2022-09-28 07:15:00|1377.21|1374.81|1369.58|1367.18|1377.33|1374.93|1368.46|1366.06|0
1664349600000|2022-09-28 07:20:00|1369.33|1366.93|1372.96|1370.56|1373.33|1370.93|1365.33|1362.93|0
1664349900000|2022-09-28 07:25:00|1372.83|1370.43|1369.96|1367.56|1374.83|1372.43|1368.83|1366.43|0
1664350200000|2022-09-28 07:30:00|1369.46|1367.06|1365.58|1363.18|1371.58|1369.18|1362.58|1360.18|0
1664350500000|2022-09-28 07:35:00|1364.96|1362.56|1366.58|1364.18|1371.33|1368.93|1364.33|1361.93|0
1664350800000|2022-09-28 07:40:00|1366.33|1363.93|1361.58|1359.18|1366.83|1364.43|1361.58|1359.18|0
1664351100000|2022-09-28 07:45:00|1362.08|1359.68|1361.83|1359.43|1364.33|1361.93|1357.83|1355.43|0
1664351400000|2022-09-28 07:50:00|1361.58|1359.18|1354.08|1351.68|1362.58|1360.18|1353.08|1350.68|0
1664351700000|2022-09-28 07:55:00|1353.58|1351.18|1357.83|1355.43|1357.83|1355.43|1352.83|1350.43|0
1664352000000|2022-09-28 08:00:00|1357.58|1355.18|1363.21|1360.81|1363.21|1360.81|1355.83|1353.43|0
1664352300000|2022-09-28 08:05:00|1363.33|1360.93|1366.08|1363.68|1366.08|1363.68|1361.71|1359.31|0
1664352600000|2022-09-28 08:10:00|1365.71|1363.31|1365.83|1363.43|1367.58|1365.18|1363.83|1361.43|0
1664352900000|2022-09-28 08:15:00|1365.58|1363.18|1367.96|1365.56|1369.08|1366.68|1365.08|1362.68|0
1664353200000|2022-09-28 08:20:00|1368.08|1365.68|1362.58|1360.18|1368.33|1365.93|1360.96|1358.56|0
1664353500000|2022-09-28 08:25:00|1362.21|1359.81|1369.46|1367.06|1370.33|1367.93|1359.83|1357.43|0
1664353800000|2022-09-28 08:30:00|1369.58|1367.18|1371.33|1368.93|1372.58|1370.18|1369.08|1366.68|0
1664354100000|2022-09-28 08:35:00|1371.83|1369.43|1373.08|1370.68|1373.08|1370.68|1368.58|1366.18|0
1664354400000|2022-09-28 08:40:00|1372.83|1370.43|1370.83|1368.43|1373.08|1370.68|1370.33|1367.93|0
1664354700000|2022-09-28 08:45:00|1370.58|1368.18|1365.58|1363.18|1371.71|1369.31|1364.08|1361.68|0
1664355000000|2022-09-28 08:50:00|1365.83|1363.43|1363.08|1360.68|1367.33|1364.93|1363.08|1360.68|0
1664355300000|2022-09-28 08:55:00|1360.58|1358.18|1364.58|1362.18|1365.33|1362.93|1360.33|1357.93|0
1664355600000|2022-09-28 09:00:00|1365.33|1362.93|1367.08|1364.68|1367.33|1364.93|1363.33|1360.93|0
1664355900000|2022-09-28 09:05:00|1366.33|1363.93|1375.33|1372.93|1376.08|1373.68|1366.33|1363.93|0
1664356200000|2022-09-28 09:10:00|1375.58|1373.18|1377.08|1374.68|1377.83|1375.43|1373.33|1370.93|0
1664356500000|2022-09-28 09:15:00|1377.21|1374.81|1383.83|1381.43|1385.58|1383.18|1377.21|1374.81|0
1664356800000|2022-09-28 09:20:00|1384.08|1381.68|1384.58|1382.18|1387.08|1384.68|1382.96|1380.56|0
1664357100000|2022-09-28 09:25:00|1384.33|1381.93|1381.83|1379.43|1385.58|1383.18|1381.58|1379.18|0
1664357400000|2022-09-28 09:30:00|1381.33|1378.93|1379.33|1376.93|1383.08|1380.68|1377.83|1375.43|0
1664357700000|2022-09-28 09:35:00|1379.58|1377.18|1381.33|1378.93|1384.33|1381.93|1379.58|1377.18|0
1664358000000|2022-09-28 09:40:00|1381.83|1379.43|1379.46|1377.06|1382.83|1380.43|1379.08|1376.68|0
1664358300000|2022-09-28 09:45:00|1379.83|1377.43|1380.83|1378.43|1381.33|1378.93|1378.46|1376.06|0
1664358600000|2022-09-28 09:50:00|1381.08|1378.68|1381.33|1378.93|1383.08|1380.68|1379.96|1377.56|0
1664358900000|2022-09-28 09:55:00|1381.58|1379.18|1383.83|1381.43|1384.33|1381.93|1381.08|1378.68|0
1664359200000|2022-09-28 10:00:00|1384.08|1381.68|1371.83|1369.43|1386.58|1384.18|1355.83|1353.43|0
1664359500000|2022-09-28 10:05:00|1371.21|1368.81|1366.33|1363.93|1382.21|1379.81|1364.83|1362.43|0
1664359800000|2022-09-28 10:10:00|1366.71|1364.31|1355.21|1352.81|1368.71|1366.31|1354.96|1352.56|0
1664360100000|2022-09-28 10:15:00|1355.08|1352.68|1343.08|1340.68|1356.46|1354.06|1343.08|1340.68|0
1664360400000|2022-09-28 10:20:00|1341.83|1339.43|1337.08|1334.68|1343.08|1340.68|1336.33|1333.93|0
1664360700000|2022-09-28 10:25:00|1338.08|1335.68|1346.08|1343.68|1353.83|1351.43|1337.71|1335.31|0
1664361000000|2022-09-28 10:30:00|1345.58|1343.18|1353.83|1351.43|1356.58|1354.18|1345.58|1343.18|0
1664361300000|2022-09-28 10:35:00|1353.33|1350.93|1342.83|1340.43|1354.33|1351.93|1341.83|1339.43|0
1664361600000|2022-09-28 10:40:00|1342.71|1340.31|1341.08|1338.68|1346.08|1343.68|1336.08|1333.68|0
1664361900000|2022-09-28 10:45:00|1341.33|1338.93|1348.33|1345.93|1353.58|1351.18|1341.33|1338.93|0
1664362200000|2022-09-28 10:50:00|1348.96|1346.56|1348.21|1345.81|1350.46|1348.06|1344.08|1341.68|0
1664362500000|2022-09-28 10:55:00|1348.46|1346.06|1351.83|1349.43|1352.83|1350.43|1344.33|1341.93|0
1664362800000|2022-09-28 11:00:00|1352.08|1349.68|1358.33|1355.93|1358.33|1355.93|1348.58|1346.18|0
1664363100000|2022-09-28 11:05:00|1358.08|1355.68|1363.58|1361.18|1365.83|1363.43|1356.83|1354.43|0
1664363400000|2022-09-28 11:10:00|1363.83|1361.43|1368.33|1365.93|1368.33|1365.93|1359.33|1356.93|0
1664363700000|2022-09-28 11:15:00|1368.08|1365.68|1358.33|1355.93|1368.08|1365.68|1357.83|1355.43|0
1664364000000|2022-09-28 11:20:00|1358.58|1356.18|1359.58|1357.18|1364.33|1361.93|1356.83|1354.43|0
1664364300000|2022-09-28 11:25:00|1359.83|1357.43|1361.33|1358.93|1361.58|1359.18|1356.83|1354.43|0
1664364600000|2022-09-28 11:30:00|1360.83|1358.43|1355.33|1352.93|1360.83|1358.43|1352.33|1349.93|0
1664364900000|2022-09-28 11:35:00|1355.58|1353.18|1364.33|1361.93|1365.58|1363.18|1354.33|1351.93|0
1664365200000|2022-09-28 11:40:00|1364.58|1362.18|1360.83|1358.43|1367.46|1365.06|1360.08|1357.68|0
1664365500000|2022-09-28 11:45:00|1361.58|1359.18|1361.33|1358.93|1365.83|1363.43|1360.83|1358.43|0
1664365800000|2022-09-28 11:50:00|1361.21|1358.81|1362.58|1360.18|1365.33|1362.93|1361.08|1358.68|0
1664366100000|2022-09-28 11:55:00|1362.83|1360.43|1361.83|1359.43|1366.08|1363.68|1361.58|1359.18|0
1664366400000|2022-09-28 12:00:00|1362.21|1359.81|1354.21|1351.81|1362.58|1360.18|1352.33|1349.93|0
1664366700000|2022-09-28 12:05:00|1353.83|1351.43|1355.58|1353.18|1355.71|1353.31|1351.08|1348.68|0
1664367000000|2022-09-28 12:10:00|1355.83|1353.43|1357.83|1355.43|1360.33|1357.93|1355.58|1353.18|0
1664367300000|2022-09-28 12:15:00|1358.08|1355.68|1353.58|1351.18|1358.96|1356.56|1352.58|1350.18|0
1664367600000|2022-09-28 12:20:00|1352.58|1350.18|1344.33|1341.93|1352.83|1350.43|1343.58|1341.18|0
1664367900000|2022-09-28 12:25:00|1344.08|1341.68|1344.83|1342.43|1348.08|1345.68|1343.33|1340.93|0
1664368200000|2022-09-28 12:30:00|1345.08|1342.68|1337.08|1334.68|1348.83|1346.43|1337.08|1334.68|0
1664368500000|2022-09-28 12:35:00|1337.33|1334.93|1333.46|1331.06|1338.83|1336.43|1333.33|1330.93|0
1664368800000|2022-09-28 12:40:00|1333.08|1330.68|1324.33|1321.93|1336.33|1333.93|1324.33|1321.93|0
1664369100000|2022-09-28 12:45:00|1323.83|1321.43|1328.58|1326.18|1328.83|1326.43|1320.34|1317.94|0
1664369400000|2022-09-28 12:50:00|1328.83|1326.43|1328.83|1326.43|1330.58|1328.18|1326.58|1324.18|0
1664369700000|2022-09-28 12:55:00|1329.08|1326.68|1330.83|1328.43|1333.58|1331.18|1328.71|1326.31|0
1664370000000|2022-09-28 13:00:00|1331.33|1328.93|1327.33|1324.93|1332.83|1330.43|1326.33|1323.93|0
1664370300000|2022-09-28 13:05:00|1328.08|1325.68|1337.58|1335.18|1337.58|1335.18|1322.33|1319.93|0
1664370600000|2022-09-28 13:10:00|1337.33|1334.93|1338.33|1335.93|1344.08|1341.68|1336.33|1333.93|0
1664370900000|2022-09-28 13:15:00|1337.83|1335.43|1331.58|1329.18|1337.83|1335.43|1331.33|1328.93|0
1664371200000|2022-09-28 13:20:00|1332.58|1330.18|1326.08|1323.68|1333.33|1330.93|1324.83|1322.43|0
1664371500000|2022-09-28 13:25:00|1325.83|1323.43|1330.08|1327.68|1330.08|1327.68|1325.58|1323.18|0
1664371800000|2022-09-28 13:30:00|1330.83|1328.43|1342.83|1340.43|1348.58|1346.18|1330.08|1327.68|0
1664372100000|2022-09-28 13:35:00|1342.33|1339.93|1343.08|1340.68|1347.08|1344.68|1337.58|1335.18|0
1664372400000|2022-09-28 13:40:00|1343.33|1340.93|1330.08|1327.68|1344.83|1342.43|1329.58|1327.18|0
1664372700000|2022-09-28 13:45:00|1329.08|1326.68|1333.58|1331.18|1337.58|1335.18|1326.08|1323.68|0
1664373000000|2022-09-28 13:50:00|1333.08|1330.68|1332.46|1330.06|1335.33|1332.93|1324.83|1322.43|0
1664373300000|2022-09-28 13:55:00|1332.08|1329.68|1330.08|1327.68|1332.83|1330.43|1324.83|1322.43|0
1664373600000|2022-09-28 14:00:00|1330.33|1327.93|1332.08|1329.68|1333.71|1331.31|1316.33|1313.93|0
1664373900000|2022-09-28 14:05:00|1331.33|1328.93|1340.58|1338.18|1340.83|1338.43|1329.08|1326.68|0
1664374200000|2022-09-28 14:10:00|1342.83|1340.43|1332.83|1330.43|1342.83|1340.43|1331.33|1328.93|0
1664374500000|2022-09-28 14:15:00|1332.58|1330.18|1331.58|1329.18|1340.33|1337.93|1329.08|1326.68|0
1664374800000|2022-09-28 14:20:00|1332.08|1329.68|1318.58|1316.18|1332.08|1329.68|1317.83|1315.43|0
1664375100000|2022-09-28 14:25:00|1317.83|1315.43|1311.83|1309.43|1322.33|1319.93|1311.58|1309.18|0
1664375400000|2022-09-28 14:30:00|1311.33|1308.93|1311.33|1308.93|1314.58|1312.18|1308.83|1306.43|0
1664375700000|2022-09-28 14:35:00|1310.33|1307.93|1312.58|1310.18|1313.33|1310.93|1303.58|1301.18|0
1664376000000|2022-09-28 14:40:00|1312.08|1309.68|1304.83|1302.43|1313.58|1311.18|1302.33|1299.93|0
1664376300000|2022-09-28 14:45:00|1306.08|1303.68|1301.83|1299.43|1306.33|1303.93|1299.08|1296.68|0
1664376600000|2022-09-28 14:50:00|1302.33|1299.93|1303.33|1300.93|1307.33|1304.93|1302.08|1299.68|0
1664376900000|2022-09-28 14:55:00|1303.58|1301.18|1308.83|1306.43|1310.08|1307.68|1302.83|1300.43|0
1664377200000|2022-09-28 15:00:00|1309.33|1306.93|1304.58|1302.18|1312.08|1309.68|1300.08|1297.68|0
1664377500000|2022-09-28 15:05:00|1305.08|1302.68|1310.33|1307.93|1310.33|1307.93|1304.58|1302.18|0
1664377800000|2022-09-28 15:10:00|1310.08|1307.68|1306.08|1303.68|1310.83|1308.43|1301.58|1299.18|0
1664378100000|2022-09-28 15:15:00|1306.21|1303.81|1303.58|1301.18|1307.08|1304.68|1302.08|1299.68|0
1664378400000|2022-09-28 15:20:00|1304.08|1301.68|1294.58|1292.18|1304.08|1301.68|1293.58|1291.18|0
1664378700000|2022-09-28 15:25:00|1294.33|1291.93|1301.33|1298.93|1302.08|1299.68|1291.83|1289.43|0
1664379000000|2022-09-28 15:30:00|1300.58|1298.18|1303.83|1301.43|1307.33|1304.93|1300.33|1297.93|0
1664379300000|2022-09-28 15:35:00|1303.58|1301.18|1306.58|1304.18|1307.58|1305.18|1299.83|1297.43|0
1664379600000|2022-09-28 15:40:00|1306.08|1303.68|1304.33|1301.93|1308.08|1305.68|1304.33|1301.93|0
1664379900000|2022-09-28 15:45:00|1303.58|1301.18|1299.08|1296.68|1306.58|1304.18|1296.58|1294.18|0
1664380200000|2022-09-28 15:50:00|1298.33|1295.93|1293.08|1290.68|1299.08|1296.68|1292.08|1289.68|0
1664380500000|2022-09-28 15:55:00|1292.58|1290.18|1290.08|1287.68|1292.58|1290.18|1289.33|1286.93|0
1664380800000|2022-09-28 16:00:00|1289.83|1287.43|1290.58|1288.18|1291.83|1289.43|1288.08|1285.68|0
1664381100000|2022-09-28 16:05:00|1289.08|1286.68|1290.58|1288.18|1291.83|1289.43|1288.83|1286.43|0
1664381400000|2022-09-28 16:10:00|1290.33|1287.93|1283.83|1281.43|1290.58|1288.18|1283.08|1280.68|0
1664381700000|2022-09-28 16:15:00|1283.58|1281.18|1278.58|1276.18|1286.08|1283.68|1278.58|1276.18|0
1664382000000|2022-09-28 16:20:00|1278.33|1275.93|1286.58|1284.18|1286.58|1284.18|1278.08|1275.68|0
1664382300000|2022-09-28 16:25:00|1286.46|1284.06|1290.08|1287.68|1290.83|1288.43|1285.83|1283.43|0
1664382600000|2022-09-28 16:30:00|1289.96|1287.56|1287.21|1284.81|1291.83|1289.43|1286.83|1284.43|0
1664382900000|2022-09-28 16:35:00|1287.58|1285.18|1291.83|1289.43|1292.33|1289.93|1287.08|1284.68|0
1664383200000|2022-09-28 16:40:00|1291.33|1288.93|1282.83|1280.43|1292.33|1289.93|1282.83|1280.43|0
1664383500000|2022-09-28 16:45:00|1283.08|1280.68|1285.33|1282.93|1286.33|1283.93|1280.08|1277.68|0
1664383800000|2022-09-28 16:50:00|1285.58|1283.18|1285.83|1283.43|1289.83|1287.43|1284.33|1281.93|0
1664384100000|2022-09-28 16:55:00|1286.08|1283.68|1285.08|1282.68|1288.08|1285.68|1284.33|1281.93|0
1664384400000|2022-09-28 17:00:00|1284.08|1281.68|1284.58|1282.18|1288.58|1286.18|1283.58|1281.18|0
1664384700000|2022-09-28 17:05:00|1284.46|1282.06|1275.33|1272.93|1284.46|1282.06|1275.08|1272.68|0
1664385000000|2022-09-28 17:10:00|1276.08|1273.68|1277.08|1274.68|1278.83|1276.43|1275.58|1273.18|0
1664385300000|2022-09-28 17:15:00|1276.83|1274.43|1273.58|1271.18|1277.08|1274.68|1273.33|1270.93|0
1664385600000|2022-09-28 17:20:00|1273.33|1270.93|1277.33|1274.93|1277.58|1275.18|1273.33|1270.93|0
1664385900000|2022-09-28 17:25:00|1276.58|1274.18|1281.08|1278.68|1282.33|1279.93|1276.58|1274.18|0
1664386200000|2022-09-28 17:30:00|1280.83|1278.43|1280.33|1277.93|1283.08|1280.68|1279.33|1276.93|0
1664386500000|2022-09-28 17:35:00|1280.08|1277.68|1282.33|1279.93|1285.08|1282.68|1280.08|1277.68|0
1664386800000|2022-09-28 17:40:00|1282.58|1280.18|1282.08|1279.68|1282.58|1280.18|1278.58|1276.18|0
1664387100000|2022-09-28 17:45:00|1281.83|1279.43|1287.33|1284.93|1288.58|1286.18|1281.58|1279.18|0
1664387400000|2022-09-28 17:50:00|1287.21|1284.81|1287.08|1284.68|1291.08|1288.68|1287.08|1284.68|0
1664387700000|2022-09-28 17:55:00|1287.33|1284.93|1286.33|1283.93|1288.83|1286.43|1285.08|1282.68|0
1664388000000|2022-09-28 18:00:00|1286.08|1283.68|1284.33|1281.93|1287.33|1284.93|1283.83|1281.43|0
1664388300000|2022-09-28 18:05:00|1284.58|1282.18|1282.33|1279.93|1284.83|1282.43|1281.08|1278.68|0
1664388600000|2022-09-28 18:10:00|1282.58|1280.18|1284.08|1281.68|1285.08|1282.68|1281.33|1278.93|0
1664388900000|2022-09-28 18:15:00|1284.58|1282.18|1285.08|1282.68|1287.33|1284.93|1282.83|1280.43|0
1664389200000|2022-09-28 18:20:00|1284.83|1282.43|1287.33|1284.93|1287.33|1284.93|1284.83|1282.43|0
1664389500000|2022-09-28 18:25:00|1287.08|1284.68|1284.83|1282.43|1289.58|1287.18|1284.33|1281.93|0
1664389800000|2022-09-28 18:30:00|1284.33|1281.93|1278.33|1275.93|1284.58|1282.18|1277.83|1275.43|0
1664390100000|2022-09-28 18:35:00|1278.08|1275.68|1276.08|1273.68|1278.83|1276.43|1275.33|1272.93|0
1664390400000|2022-09-28 18:40:00|1276.83|1274.43|1281.58|1279.18|1285.58|1283.18|1276.58|1274.18|0
1664390700000|2022-09-28 18:45:00|1281.33|1278.93|1279.58|1277.18|1283.58|1281.18|1279.58|1277.18|0
1664391000000|2022-09-28 18:50:00|1279.83|1277.43|1277.58|1275.18|1279.83|1277.43|1276.08|1273.68|0
1664391300000|2022-09-28 18:55:00|1277.33|1274.93|1278.58|1276.18|1278.58|1276.18|1276.08|1273.68|0
1664391600000|2022-09-28 19:00:00|1278.83|1276.43|1270.58|1268.18|1279.58|1277.18|1270.08|1267.68|0
1664391900000|2022-09-28 19:05:00|1270.33|1267.93|1265.58|1263.18|1272.08|1269.68|1262.83|1260.43|0
1664392200000|2022-09-28 19:10:00|1266.08|1263.68|1265.33|1262.93|1267.08|1264.68|1263.08|1260.68|0
1664392500000|2022-09-28 19:15:00|1265.08|1262.68|1268.33|1265.93|1269.08|1266.68|1263.83|1261.43|0
1664392800000|2022-09-28 19:20:00|1268.08|1265.68|1267.33|1264.93|1270.08|1267.68|1265.58|1263.18|0
1664393100000|2022-09-28 19:25:00|1267.58|1265.18|1264.58|1262.18|1267.58|1265.18|1262.33|1259.93|0
1664393400000|2022-09-28 19:30:00|1264.33|1261.93|1257.09|1254.69|1264.83|1262.43|1256.84|1254.44|0
1664393700000|2022-09-28 19:35:00|1257.34|1254.94|1259.34|1256.94|1260.59|1258.19|1256.34|1253.94|0
1664394000000|2022-09-28 19:40:00|1259.59|1257.19|1255.34|1252.94|1259.59|1257.19|1253.34|1250.94|0
1664394300000|2022-09-28 19:45:00|1256.34|1253.94|1252.59|1250.19|1256.34|1253.94|1250.34|1247.94|0
1664394600000|2022-09-28 19:50:00|1254.09|1251.69|1257.95|1254.83|1258.2|1255.08|1252.95|1249.83|0
1664394900000|2022-09-28 19:55:00|1258.7|1255.58|1270.32|1266.96|1270.32|1266.96|1256.7|1253.58|0
1664395200000|2022-09-28 20:00:00|1268.82|1265.46|1268.84|1266.44|1271.09|1268.69|1264.84|1262.44|0
1664395500000|2022-09-28 20:05:00|1268.34|1265.94|1266.34|1263.94|1270.59|1268.19|1266.34|1263.94|0
1664395800000|2022-09-28 20:10:00|1266.09|1263.69|1266.34|1263.94|1267.34|1264.94|1265.34|1262.94|0
1664396100000|2022-09-28 20:15:00|1266.54|1263.74|1266.04|1263.24|1266.79|1263.99|1265.54|1262.74|0
1664396400000|2022-09-28 20:20:00|1266.29|1263.49|1268.04|1265.24|1268.04|1265.24|1266.04|1263.24|0
1664396700000|2022-09-28 20:25:00|1267.92|1265.12|1268.29|1265.49|1268.79|1265.99|1267.79|1264.99|0
1664397000000|2022-09-28 20:30:00|1268.54|1265.74|1268.54|1265.74|1269.29|1266.49|1267.54|1264.74|0
1664397300000|2022-09-28 20:35:00|1268.42|1265.62|1268.79|1265.99|1269.04|1266.24|1268.04|1265.24|0
1664397600000|2022-09-28 20:40:00|1268.42|1265.62|1270.04|1267.24|1270.29|1267.49|1268.29|1265.49|0
1664397900000|2022-09-28 20:45:00|1270.29|1267.49|1271.04|1268.24|1271.29|1268.49|1270.04|1267.24|0
1664398200000|2022-09-28 20:50:00|1271.29|1268.49|1270.67|1267.87|1272.54|1269.74|1269.67|1266.87|0
1664398500000|2022-09-28 20:55:00|1270.79|1267.99|1271.67|1268.87|1271.67|1268.87|1270.29|1267.49|0
1664398800000|2022-09-28 21:00:00|1271.85|1269.05|1271.37|1268.57|1272.03|1269.23|1271.37|1268.57|0
1664399100000|2022-09-28 21:05:00|1271.41|1268.61|1271.56|1268.76|1271.56|1268.76|1271.12|1268.32|0
1664399400000|2022-09-28 21:10:00|1271.67|1268.87|1271.59|1268.79|1271.92|1269.12|1271.37|1268.57|0
1664399700000|2022-09-28 21:15:00|1271.52|1268.72|1271.41|1268.61|1271.59|1268.79|1271.41|1268.61|0
1664400000000|2022-09-28 21:20:00|1271.74|1268.94|1271.74|1268.94|1271.74|1268.94|1271.74|1268.94|0
1664400300000|2022-09-28 21:25:00|1271.63|1268.83|1271.63|1268.83|1271.92|1269.12|1271.37|1268.57|0
1664400600000|2022-09-28 21:30:00|1271.56|1268.76|1271.56|1268.76|1271.67|1268.87|1271.56|1268.76|0
1664400900000|2022-09-28 21:35:00|1271.52|1268.72|1271.41|1268.61|1271.56|1268.76|1271.19|1268.39|0
1664401200000|2022-09-28 21:40:00|1271.48|1268.68|1271.34|1268.54|1271.56|1268.76|1271.3|1268.5|0
1664401500000|2022-09-28 21:45:00|1271.37|1268.57|1268.9|1266.1|1271.37|1268.57|1268.8|1266|0
1664401800000|2022-09-28 21:50:00|1268.86|1266.06|1269.19|1266.39|1269.3|1266.5|1268.85|1266.05|0
1664402100000|2022-09-28 21:55:00|1269.23|1266.43|1270.41|1267.61|1270.41|1267.61|1269.08|1266.28|0
1664402400000|2022-09-28 22:00:00|1270.92|1268.12|1268.04|1265.24|1270.92|1268.12|1267.54|1264.74|0
1664402700000|2022-09-28 22:05:00|1267.79|1264.99|1266.79|1263.99|1268.29|1265.49|1265.54|1262.74|0
1664403000000|2022-09-28 22:10:00|1267.29|1264.49|1266.29|1263.49|1267.54|1264.74|1265.54|1262.74|0
1664403300000|2022-09-28 22:15:00|1266.04|1263.24|1267.54|1264.74|1268.04|1265.24|1266.04|1263.24|0
1664403600000|2022-09-28 22:20:00|1267.42|1264.62|1267.42|1264.62|1267.79|1264.99|1266.79|1263.99|0
1664403900000|2022-09-28 22:25:00|1267.54|1264.74|1265.92|1263.12|1267.79|1264.99|1265.54|1262.74|0
1664404200000|2022-09-28 22:30:00|1266.04|1263.24|1267.04|1264.24|1267.54|1264.74|1265.79|1262.99|0
1664404500000|2022-09-28 22:35:00|1267.29|1264.49|1268.29|1265.49|1268.54|1265.74|1266.92|1264.12|0
1664404800000|2022-09-28 22:40:00|1268.54|1265.74|1269.79|1266.99|1272.04|1269.24|1267.54|1264.74|0
1664405100000|2022-09-28 22:45:00|1270.04|1267.24|1274.04|1271.24|1275.04|1272.24|1269.79|1266.99|0
1664405400000|2022-09-28 22:50:00|1274.29|1271.49|1277.16|1274.36|1277.53|1274.73|1274.04|1271.24|0
1664405700000|2022-09-28 22:55:00|1277.28|1274.48|1275.04|1272.24|1277.28|1274.48|1275.04|1272.24|0
1664406000000|2022-09-28 23:00:00|1274.79|1271.99|1275.54|1272.74|1275.79|1272.99|1274.04|1271.24|0
1664406300000|2022-09-28 23:05:00|1275.29|1272.49|1273.79|1270.99|1276.16|1273.36|1273.54|1270.74|0
1664406600000|2022-09-28 23:10:00|1273.54|1270.74|1272.79|1269.99|1274.04|1271.24|1272.67|1269.87|0
1664406900000|2022-09-28 23:15:00|1272.92|1270.12|1272.54|1269.74|1273.67|1270.87|1272.29|1269.49|0
1664407200000|2022-09-28 23:20:00|1272.67|1269.87|1274.79|1271.99|1274.79|1271.99|1272.67|1269.87|0
1664407500000|2022-09-28 23:25:00|1274.67|1271.87|1273.04|1270.24|1275.04|1272.24|1272.79|1269.99|0
1664407800000|2022-09-28 23:30:00|1273.79|1270.99|1274.04|1271.24|1274.42|1271.62|1273.04|1270.24|0
1664408100000|2022-09-28 23:35:00|1274.29|1271.49|1276.28|1273.48|1276.28|1273.48|1274.04|1271.24|0
1664408400000|2022-09-28 23:40:00|1276.16|1273.36|1275.78|1272.98|1276.28|1273.48|1274.92|1272.12|0
1664408700000|2022-09-28 23:45:00|1276.03|1273.23|1273.54|1270.74|1276.28|1273.48|1273.04|1270.24|0
1664409000000|2022-09-28 23:50:00|1273.29|1270.49|1274.04|1271.24|1274.54|1271.74|1272.79|1269.99|0
1664409300000|2022-09-28 23:55:00|1274.29|1271.49|1273.67|1270.87|1274.54|1271.74|1272.79|1269.99|0
1664409600000|2022-09-29 00:00:00|1273.04|1270.24|1268.29|1265.49|1275.53|1272.73|1267.29|1264.49|0
1664409900000|2022-09-29 00:05:00|1268.04|1265.24|1268.79|1265.99|1268.79|1265.99|1265.54|1262.74|0
1664410200000|2022-09-29 00:10:00|1269.04|1266.24|1273.03|1270.23|1273.53|1270.73|1267.79|1264.99|0
1664410500000|2022-09-29 00:15:00|1273.28|1270.48|1269.79|1266.99|1273.28|1270.48|1269.79|1266.99|0
1664410800000|2022-09-29 00:20:00|1269.54|1266.74|1269.91|1267.11|1272.28|1269.48|1267.54|1264.74|0
1664411100000|2022-09-29 00:25:00|1269.78|1266.98|1267.03|1264.23|1270.28|1267.48|1266.78|1263.98|0
1664411400000|2022-09-29 00:30:00|1266.78|1263.98|1267.78|1264.98|1268.28|1265.48|1266.53|1263.73|0
1664411700000|2022-09-29 00:35:00|1267.53|1264.73|1268.28|1265.48|1268.91|1266.11|1267.03|1264.23|0
1664412000000|2022-09-29 00:40:00|1268.53|1265.73|1269.03|1266.23|1269.41|1266.61|1268.03|1265.23|0
1664412300000|2022-09-29 00:45:00|1268.53|1265.73|1271.78|1268.98|1272.78|1269.98|1268.53|1265.73|0
1664412600000|2022-09-29 00:50:00|1272.28|1269.48|1272.16|1269.36|1274.28|1271.48|1271.66|1268.86|0
1664412900000|2022-09-29 00:55:00|1272.53|1269.73|1271.03|1268.23|1272.78|1269.98|1270.28|1267.48|0
1664413200000|2022-09-29 01:00:00|1271.16|1268.36|1271.53|1268.73|1272.28|1269.48|1270.28|1267.48|0
1664413500000|2022-09-29 01:05:00|1271.28|1268.48|1270.03|1267.23|1272.53|1269.73|1270.03|1267.23|0
1664413800000|2022-09-29 01:10:00|1269.78|1266.98|1271.66|1268.86|1272.78|1269.98|1269.78|1266.98|0
1664414100000|2022-09-29 01:15:00|1271.53|1268.73|1273.53|1270.73|1274.53|1271.73|1270.28|1267.48|0
1664414400000|2022-09-29 01:20:00|1273.41|1270.61|1272.16|1269.36|1274.03|1271.23|1271.53|1268.73|0
1664414700000|2022-09-29 01:25:00|1272.28|1269.48|1272.28|1269.48|1272.78|1269.98|1271.03|1268.23|0
1664415000000|2022-09-29 01:30:00|1272.53|1269.73|1272.78|1269.98|1273.78|1270.98|1272.03|1269.23|0
1664415300000|2022-09-29 01:35:00|1272.53|1269.73|1272.66|1269.86|1273.28|1270.48|1270.78|1267.98|0
1664415600000|2022-09-29 01:40:00|1272.78|1269.98|1270.53|1267.73|1273.16|1270.36|1270.53|1267.73|0
1664415900000|2022-09-29 01:45:00|1270.78|1267.98|1270.66|1267.86|1271.53|1268.73|1269.78|1266.98|0
1664416200000|2022-09-29 01:50:00|1270.53|1267.73|1274.03|1271.23|1274.53|1271.73|1270.53|1267.73|0
1664416500000|2022-09-29 01:55:00|1274.28|1271.48|1275.28|1272.48|1275.78|1272.98|1273.66|1270.86|0
1664416800000|2022-09-29 02:00:00|1275.41|1272.61|1275.91|1273.11|1276.03|1273.23|1273.03|1270.23|0
1664417100000|2022-09-29 02:05:00|1276.03|1273.23|1280.53|1277.73|1280.53|1277.73|1275.78|1272.98|0
1664417400000|2022-09-29 02:10:00|1280.28|1277.48|1281.03|1278.23|1282.03|1279.23|1279.53|1276.73|0
1664417700000|2022-09-29 02:15:00|1280.91|1278.11|1277.78|1274.98|1281.28|1278.48|1277.53|1274.73|0
1664418000000|2022-09-29 02:20:00|1277.53|1274.73|1281.28|1278.48|1281.28|1278.48|1277.53|1274.73|0
1664418300000|2022-09-29 02:25:00|1281.53|1278.73|1280.53|1277.73|1282.28|1279.48|1279.03|1276.23|0
1664418600000|2022-09-29 02:30:00|1280.78|1277.98|1279.78|1276.98|1281.28|1278.48|1278.78|1275.98|0
1664418900000|2022-09-29 02:35:00|1279.91|1277.11|1279.41|1276.61|1280.66|1277.86|1278.91|1276.11|0
1664419200000|2022-09-29 02:40:00|1279.53|1276.73|1278.03|1275.23|1279.53|1276.73|1277.41|1274.61|0
1664419500000|2022-09-29 02:45:00|1278.28|1275.48|1277.28|1274.48|1278.53|1275.73|1276.78|1273.98|0
1664419800000|2022-09-29 02:50:00|1277.03|1274.23|1276.78|1273.98|1278.28|1275.48|1276.78|1273.98|0
1664420100000|2022-09-29 02:55:00|1276.53|1273.73|1278.41|1275.61|1279.03|1276.23|1276.53|1273.73|0
1664420400000|2022-09-29 03:00:00|1278.16|1275.36|1279.03|1276.23|1279.53|1276.73|1277.78|1274.98|0
1664420700000|2022-09-29 03:05:00|1278.66|1275.86|1276.78|1273.98|1278.78|1275.98|1276.28|1273.48|0
1664421000000|2022-09-29 03:10:00|1276.66|1273.86|1276.16|1273.36|1276.66|1273.86|1275.16|1272.36|0
1664421300000|2022-09-29 03:15:00|1276.28|1273.48|1275.53|1272.73|1276.53|1273.73|1275.28|1272.48|0
1664421600000|2022-09-29 03:20:00|1275.28|1272.48|1274.91|1272.11|1276.28|1273.48|1274.28|1271.48|0
1664421900000|2022-09-29 03:25:00|1275.03|1272.23|1275.03|1272.23|1275.53|1272.73|1274.28|1271.48|0
1664422200000|2022-09-29 03:30:00|1274.78|1271.98|1276.53|1273.73|1277.66|1274.86|1274.78|1271.98|0
1664422500000|2022-09-29 03:35:00|1276.66|1273.86|1274.28|1271.48|1276.66|1273.86|1274.28|1271.48|0
1664422800000|2022-09-29 03:40:00|1274.53|1271.73|1273.03|1270.23|1274.78|1271.98|1273.03|1270.23|0
1664423100000|2022-09-29 03:45:00|1273.28|1270.48|1271.78|1268.98|1273.66|1270.86|1271.53|1268.73|0
1664423400000|2022-09-29 03:50:00|1271.53|1268.73|1270.28|1267.48|1271.78|1268.98|1270.28|1267.48|0
1664423700000|2022-09-29 03:55:00|1270.03|1267.23|1271.53|1268.73|1272.28|1269.48|1270.03|1267.23|0
1664424000000|2022-09-29 04:00:00|1271.41|1268.61|1271.53|1268.73|1272.03|1269.23|1270.78|1267.98|0
1664424300000|2022-09-29 04:05:00|1271.78|1268.98|1272.16|1269.36|1272.53|1269.73|1271.53|1268.73|0
1664424600000|2022-09-29 04:10:00|1272.03|1269.23|1270.78|1267.98|1272.28|1269.48|1269.78|1266.98|0
1664424900000|2022-09-29 04:15:00|1271.03|1268.23|1270.28|1267.48|1271.28|1268.48|1270.28|1267.48|0
1664425200000|2022-09-29 04:20:00|1270.03|1267.23|1267.53|1264.73|1270.53|1267.73|1267.53|1264.73|0
1664425500000|2022-09-29 04:25:00|1267.78|1264.98|1267.53|1264.73|1268.53|1265.73|1267.28|1264.48|0
1664425800000|2022-09-29 04:30:00|1267.28|1264.48|1267.03|1264.23|1268.28|1265.48|1267.03|1264.23|0
1664426100000|2022-09-29 04:35:00|1267.28|1264.48|1266.53|1263.73|1268.03|1265.23|1266.53|1263.73|0
1664426400000|2022-09-29 04:40:00|1266.28|1263.48|1265.53|1262.73|1266.66|1263.86|1265.53|1262.73|0
1664426700000|2022-09-29 04:45:00|1265.78|1262.98|1266.53|1263.73|1266.53|1263.73|1265.53|1262.73|0
1664427000000|2022-09-29 04:50:00|1266.78|1263.98|1267.03|1264.23|1267.16|1264.36|1266.03|1263.23|0
1664427300000|2022-09-29 04:55:00|1267.16|1264.36|1268.16|1265.36|1268.66|1265.86|1267.16|1264.36|0
1664427600000|2022-09-29 05:00:00|1268.03|1265.23|1268.03|1265.23|1269.03|1266.23|1267.28|1264.48|0
1664427900000|2022-09-29 05:05:00|1267.91|1265.11|1267.03|1264.23|1269.03|1266.23|1266.53|1263.73|0
1664428200000|2022-09-29 05:10:00|1267.16|1264.36|1269.78|1266.98|1270.53|1267.73|1267.03|1264.23|0
1664428500000|2022-09-29 05:15:00|1270.03|1267.23|1269.78|1266.98|1271.53|1268.73|1269.28|1266.48|0
1664428800000|2022-09-29 05:20:00|1269.53|1266.73|1269.03|1266.23|1270.03|1267.23|1268.53|1265.73|0
1664429100000|2022-09-29 05:25:00|1269.28|1266.48|1269.03|1266.23|1269.78|1266.98|1268.53|1265.73|0
1664429400000|2022-09-29 05:30:00|1269.16|1266.36|1274.41|1271.61|1274.53|1271.73|1267.78|1264.98|0
1664429700000|2022-09-29 05:35:00|1274.03|1271.23|1275.53|1272.73|1276.28|1273.48|1273.03|1270.23|0
1664430000000|2022-09-29 05:40:00|1275.16|1272.36|1281.91|1279.11|1282.16|1279.36|1275.16|1272.36|0
1664430300000|2022-09-29 05:45:00|1282.28|1279.48|1279.53|1276.73|1284.16|1281.36|1279.41|1276.61|0
1664430600000|2022-09-29 05:50:00|1279.03|1276.23|1279.28|1276.48|1280.53|1277.73|1278.66|1275.86|0
1664430900000|2022-09-29 05:55:00|1279.53|1276.73|1278.28|1275.48|1282.53|1279.73|1278.28|1275.48|0
1664431200000|2022-09-29 06:00:00|1278.91|1276.11|1284.78|1281.98|1287.53|1284.73|1278.66|1275.86|0
1664431500000|2022-09-29 06:05:00|1285.53|1282.73|1290.16|1287.36|1290.53|1287.73|1284.78|1281.98|0
1664431800000|2022-09-29 06:10:00|1290.03|1287.23|1298.78|1295.98|1300.03|1297.23|1289.53|1286.73|0
1664432100000|2022-09-29 06:15:00|1298.66|1295.86|1299.91|1297.11|1300.28|1297.48|1296.28|1293.48|0
1664432400000|2022-09-29 06:20:00|1300.03|1297.23|1294.78|1291.98|1302.28|1299.48|1294.03|1291.23|0
1664432700000|2022-09-29 06:25:00|1294.53|1291.73|1295.28|1292.48|1295.78|1292.98|1293.03|1290.23|0
1664433000000|2022-09-29 06:30:00|1295.78|1292.98|1297.28|1294.48|1298.53|1295.73|1294.53|1291.73|0
1664433300000|2022-09-29 06:35:00|1297.41|1294.61|1292.03|1289.23|1297.78|1294.98|1292.03|1289.23|0
1664433600000|2022-09-29 06:40:00|1292.16|1289.36|1287.91|1285.11|1292.91|1290.11|1286.28|1283.48|0
1664433900000|2022-09-29 06:45:00|1287.78|1284.98|1291.16|1288.36|1291.53|1288.73|1286.78|1283.98|0
1664434200000|2022-09-29 06:50:00|1291.03|1288.23|1290.03|1287.23|1291.78|1288.98|1289.03|1286.23|0
1664434500000|2022-09-29 06:55:00|1290.28|1287.48|1291.04|1288.24|1292.53|1289.73|1290.03|1287.23|0
1664434800000|2022-09-29 07:00:00|1289.54|1286.74|1303.16|1300.36|1303.78|1300.98|1289.29|1286.49|0
1664435100000|2022-09-29 07:05:00|1302.71|1300.31|1304.83|1302.43|1307.58|1305.18|1302.71|1300.31|0
1664435400000|2022-09-29 07:10:00|1304.33|1301.93|1305.58|1303.18|1307.83|1305.43|1302.96|1300.56|0
1664435700000|2022-09-29 07:15:00|1305.33|1302.93|1308.08|1305.68|1309.58|1307.18|1305.21|1302.81|0
1664436000000|2022-09-29 07:20:00|1308.58|1306.18|1311.33|1308.93|1315.58|1313.18|1308.58|1306.18|0
1664436300000|2022-09-29 07:25:00|1311.58|1309.18|1310.83|1308.43|1315.58|1313.18|1309.83|1307.43|0
1664436600000|2022-09-29 07:30:00|1310.96|1308.56|1316.83|1314.43|1318.71|1316.31|1310.96|1308.56|0
1664436900000|2022-09-29 07:35:00|1316.71|1314.31|1317.21|1314.81|1320.58|1318.18|1316.33|1313.93|0
1664437200000|2022-09-29 07:40:00|1317.08|1314.68|1317.33|1314.93|1318.08|1315.68|1314.33|1311.93|0
1664437500000|2022-09-29 07:45:00|1317.83|1315.43|1317.33|1314.93|1320.08|1317.68|1317.33|1314.93|0
1664437800000|2022-09-29 07:50:00|1317.46|1315.06|1322.08|1319.68|1323.33|1320.93|1316.08|1313.68|0
1664438100000|2022-09-29 07:55:00|1321.83|1319.43|1315.33|1312.93|1322.33|1319.93|1312.84|1310.44|0
1664438400000|2022-09-29 08:00:00|1316.46|1314.06|1312.22|1309.82|1320.33|1317.93|1311.34|1308.94|0
1664438700000|2022-09-29 08:05:00|1312.09|1309.69|1307.84|1305.44|1312.34|1309.94|1307.09|1304.69|0
1664439000000|2022-09-29 08:10:00|1309.09|1306.69|1310.09|1307.69|1311.09|1308.69|1308.09|1305.69|0
1664439300000|2022-09-29 08:15:00|1310.22|1307.82|1306.59|1304.19|1312.09|1309.69|1306.59|1304.19|0
1664439600000|2022-09-29 08:20:00|1306.84|1304.44|1312.47|1310.07|1312.47|1310.07|1306.59|1304.19|0
1664439900000|2022-09-29 08:25:00|1312.34|1309.94|1312.59|1310.19|1313.83|1311.43|1309.72|1307.32|0
1664440200000|2022-09-29 08:30:00|1313.08|1310.68|1309.09|1306.69|1313.33|1310.93|1308.59|1306.19|0
1664440500000|2022-09-29 08:35:00|1309.22|1306.82|1316.08|1313.68|1316.96|1314.56|1308.84|1306.44|0
1664440800000|2022-09-29 08:40:00|1315.83|1313.43|1308.59|1306.19|1316.21|1313.81|1307.34|1304.94|0
1664441100000|2022-09-29 08:45:00|1308.72|1306.32|1311.59|1309.19|1312.84|1310.44|1308.09|1305.69|0
1664441400000|2022-09-29 08:50:00|1311.84|1309.44|1313.21|1310.81|1314.58|1312.18|1310.84|1308.44|0
1664441700000|2022-09-29 08:55:00|1312.96|1310.56|1313.71|1311.31|1315.58|1313.18|1312.59|1310.19|0
1664442000000|2022-09-29 09:00:00|1313.33|1310.93|1307.59|1305.19|1314.46|1312.06|1306.84|1304.44|0
1664442300000|2022-09-29 09:05:00|1308.09|1305.69|1303.34|1300.94|1309.09|1306.69|1302.34|1299.94|0
1664442600000|2022-09-29 09:10:00|1302.59|1300.19|1301.09|1298.69|1304.59|1302.19|1299.22|1296.82|0
1664442900000|2022-09-29 09:15:00|1300.59|1298.19|1304.34|1301.94|1305.09|1302.69|1297.59|1295.19|0
1664443200000|2022-09-29 09:20:00|1303.84|1301.44|1302.84|1300.44|1305.72|1303.32|1301.34|1298.94|0
1664443500000|2022-09-29 09:25:00|1303.09|1300.69|1304.09|1301.69|1304.09|1301.69|1301.34|1298.94|0
1664443800000|2022-09-29 09:30:00|1303.34|1300.94|1302.34|1299.94|1304.34|1301.94|1301.34|1298.94|0
1664444100000|2022-09-29 09:35:00|1302.72|1300.32|1303.09|1300.69|1303.09|1300.69|1301.34|1298.94|0
1664444400000|2022-09-29 09:40:00|1302.84|1300.44|1292.59|1290.19|1304.09|1301.69|1292.47|1290.07|0
1664444700000|2022-09-29 09:45:00|1292.34|1289.94|1294.47|1292.07|1296.59|1294.19|1291.84|1289.44|0
1664445000000|2022-09-29 09:50:00|1294.09|1291.69|1296.84|1294.44|1298.72|1296.32|1293.84|1291.44|0
1664445300000|2022-09-29 09:55:00|1297.09|1294.69|1298.34|1295.94|1300.59|1298.19|1297.09|1294.69|0
1664445600000|2022-09-29 10:00:00|1297.59|1295.19|1308.83|1306.43|1309.46|1307.06|1297.59|1295.19|0
1664445900000|2022-09-29 10:05:00|1308.58|1306.18|1306.71|1304.31|1310.83|1308.43|1305.83|1303.43|0
1664446200000|2022-09-29 10:10:00|1306.83|1304.43|1306.96|1304.56|1308.33|1305.93|1305.33|1302.93|0
1664446500000|2022-09-29 10:15:00|1306.33|1303.93|1303.83|1301.43|1307.08|1304.68|1303.58|1301.18|0
1664446800000|2022-09-29 10:20:00|1304.08|1301.68|1302.83|1300.43|1305.83|1303.43|1302.58|1300.18|0
1664447100000|2022-09-29 10:25:00|1303.08|1300.68|1307.83|1305.43|1308.33|1305.93|1303.08|1300.68|0
1664447400000|2022-09-29 10:30:00|1308.08|1305.68|1305.33|1302.93|1308.83|1306.43|1304.71|1302.31|0
1664447700000|2022-09-29 10:35:00|1304.96|1302.56|1305.21|1302.81|1306.46|1304.06|1304.08|1301.68|0
1664448000000|2022-09-29 10:40:00|1305.33|1302.93|1304.83|1302.43|1306.33|1303.93|1303.08|1300.68|0
1664448300000|2022-09-29 10:45:00|1304.46|1302.06|1301.33|1298.93|1304.46|1302.06|1300.84|1298.44|0
1664448600000|2022-09-29 10:50:00|1300.84|1298.44|1298.59|1296.19|1302.08|1299.68|1298.34|1295.94|0
1664448900000|2022-09-29 10:55:00|1298.84|1296.44|1304.83|1302.43|1304.83|1302.43|1297.84|1295.44|0
1664449200000|2022-09-29 11:00:00|1304.33|1301.93|1302.08|1299.68|1304.33|1301.93|1299.84|1297.44|0
1664449500000|2022-09-29 11:05:00|1302.33|1299.93|1300.22|1297.82|1302.46|1300.06|1299.09|1296.69|0
1664449800000|2022-09-29 11:10:00|1300.09|1297.69|1295.84|1293.44|1302.08|1299.68|1295.72|1293.32|0
1664450100000|2022-09-29 11:15:00|1295.34|1292.94|1290.84|1288.44|1295.84|1293.44|1290.59|1288.19|0
1664450400000|2022-09-29 11:20:00|1290.97|1288.57|1293.09|1290.69|1293.72|1291.32|1290.09|1287.69|0
1664450700000|2022-09-29 11:25:00|1292.84|1290.44|1291.34|1288.94|1293.59|1291.19|1291.09|1288.69|0
1664451000000|2022-09-29 11:30:00|1291.59|1289.19|1292.84|1290.44|1293.34|1290.94|1290.09|1287.69|0
1664451300000|2022-09-29 11:35:00|1293.34|1290.94|1298.22|1295.82|1299.09|1296.69|1292.84|1290.44|0
1664451600000|2022-09-29 11:40:00|1298.34|1295.94|1294.97|1292.57|1298.34|1295.94|1293.09|1290.69|0
1664451900000|2022-09-29 11:45:00|1295.34|1292.94|1299.22|1296.82|1299.34|1296.94|1292.34|1289.94|0
1664452200000|2022-09-29 11:50:00|1298.97|1296.57|1296.84|1294.44|1299.34|1296.94|1296.47|1294.07|0
1664452500000|2022-09-29 11:55:00|1297.09|1294.69|1302.08|1299.68|1302.08|1299.68|1297.09|1294.69|0
1664452800000|2022-09-29 12:00:00|1301.58|1299.18|1306.33|1303.93|1306.58|1304.18|1301.33|1298.93|0
1664453100000|2022-09-29 12:05:00|1306.58|1304.18|1305.33|1302.93|1308.58|1306.18|1305.08|1302.68|0
1664453400000|2022-09-29 12:10:00|1305.08|1302.68|1308.83|1306.43|1310.33|1307.93|1305.08|1302.68|0
1664453700000|2022-09-29 12:15:00|1309.08|1306.68|1306.83|1304.43|1311.08|1308.68|1305.83|1303.43|0
1664454000000|2022-09-29 12:20:00|1307.08|1304.68|1301.83|1299.43|1307.71|1305.31|1301.83|1299.43|0
1664454300000|2022-09-29 12:25:00|1301.96|1299.56|1299.72|1297.32|1304.58|1302.18|1298.34|1295.94|0
1664454600000|2022-09-29 12:30:00|1300.34|1297.94|1320.33|1317.93|1320.58|1318.18|1300.34|1297.94|0
1664454900000|2022-09-29 12:35:00|1320.46|1318.06|1315.33|1312.93|1327.33|1324.93|1315.08|1312.68|0
1664455200000|2022-09-29 12:40:00|1316.08|1313.68|1315.08|1312.68|1320.58|1318.18|1314.58|1312.18|0
1664455500000|2022-09-29 12:45:00|1314.83|1312.43|1316.58|1314.18|1318.83|1316.43|1313.33|1310.93|0
1664455800000|2022-09-29 12:50:00|1317.33|1314.93|1314.83|1312.43|1317.83|1315.43|1313.58|1311.18|0
1664456100000|2022-09-29 12:55:00|1315.33|1312.93|1317.33|1314.93|1318.58|1316.18|1312.34|1309.94|0
1664456400000|2022-09-29 13:00:00|1317.83|1315.43|1318.33|1315.93|1319.83|1317.43|1314.33|1311.93|0
1664456700000|2022-09-29 13:05:00|1318.08|1315.68|1310.59|1308.19|1318.33|1315.93|1310.59|1308.19|0
1664457000000|2022-09-29 13:10:00|1311.22|1308.82|1310.84|1308.44|1312.83|1310.43|1309.59|1307.19|0
1664457300000|2022-09-29 13:15:00|1311.09|1308.69|1301.34|1298.94|1311.59|1309.19|1301.34|1298.94|0
1664457600000|2022-09-29 13:20:00|1301.59|1299.19|1305.59|1303.19|1306.09|1303.69|1301.34|1298.94|0
1664457900000|2022-09-29 13:25:00|1305.34|1302.94|1306.59|1304.19|1309.34|1306.94|1305.09|1302.69|0
1664458200000|2022-09-29 13:30:00|1306.84|1304.44|1315.08|1312.68|1316.58|1314.18|1304.34|1301.94|0
1664458500000|2022-09-29 13:35:00|1315.58|1313.18|1323.58|1321.18|1324.21|1321.81|1314.83|1312.43|0
1664458800000|2022-09-29 13:40:00|1323.33|1320.93|1341.83|1339.43|1341.83|1339.43|1322.58|1320.18|0
1664459100000|2022-09-29 13:45:00|1343.08|1340.68|1344.33|1341.93|1346.58|1344.18|1339.83|1337.43|0
1664459400000|2022-09-29 13:50:00|1344.83|1342.43|1339.33|1336.93|1345.08|1342.68|1335.33|1332.93|0
1664459700000|2022-09-29 13:55:00|1339.58|1337.18|1343.33|1340.93|1344.08|1341.68|1335.83|1333.43|0
1664460000000|2022-09-29 14:00:00|1343.58|1341.18|1356.58|1354.18|1358.58|1356.18|1342.58|1340.18|0
1664460300000|2022-09-29 14:05:00|1356.08|1353.68|1358.58|1356.18|1359.08|1356.68|1351.08|1348.68|0
1664460600000|2022-09-29 14:10:00|1359.58|1357.18|1364.83|1362.43|1365.08|1362.68|1354.83|1352.43|0
1664460900000|2022-09-29 14:15:00|1364.33|1361.93|1365.83|1363.43|1369.58|1367.18|1361.08|1358.68|0
1664461200000|2022-09-29 14:20:00|1365.33|1362.93|1361.33|1358.93|1366.08|1363.68|1355.58|1353.18|0
1664461500000|2022-09-29 14:25:00|1361.58|1359.18|1357.58|1355.18|1362.58|1360.18|1355.83|1353.43|0
1664461800000|2022-09-29 14:30:00|1359.08|1356.68|1364.58|1362.18|1365.58|1363.18|1358.58|1356.18|0
1664462100000|2022-09-29 14:35:00|1365.33|1362.93|1362.33|1359.93|1368.08|1365.68|1359.58|1357.18|0
1664462400000|2022-09-29 14:40:00|1362.83|1360.43|1357.08|1354.68|1362.83|1360.43|1353.83|1351.43|0
1664462700000|2022-09-29 14:45:00|1356.71|1354.31|1357.33|1354.93|1359.33|1356.93|1353.33|1350.93|0
1664463000000|2022-09-29 14:50:00|1357.83|1355.43|1351.08|1348.68|1357.83|1355.43|1348.08|1345.68|0
1664463300000|2022-09-29 14:55:00|1349.83|1347.43|1350.33|1347.93|1350.83|1348.43|1345.33|1342.93|0
1664463600000|2022-09-29 15:00:00|1351.33|1348.93|1350.33|1347.93|1351.58|1349.18|1344.33|1341.93|0
1664463900000|2022-09-29 15:05:00|1350.83|1348.43|1337.83|1335.43|1353.08|1350.68|1336.71|1334.31|0
1664464200000|2022-09-29 15:10:00|1337.58|1335.18|1347.33|1344.93|1349.08|1346.68|1337.08|1334.68|0
1664464500000|2022-09-29 15:15:00|1347.83|1345.43|1346.33|1343.93|1350.08|1347.68|1344.33|1341.93|0
1664464800000|2022-09-29 15:20:00|1346.58|1344.18|1352.83|1350.43|1353.58|1351.18|1346.58|1344.18|0
1664465100000|2022-09-29 15:25:00|1353.33|1350.93|1348.33|1345.93|1354.08|1351.68|1347.33|1344.93|0
1664465400000|2022-09-29 15:30:00|1348.08|1345.68|1345.83|1343.43|1352.08|1349.68|1343.58|1341.18|0
1664465700000|2022-09-29 15:35:00|1346.58|1344.18|1345.83|1343.43|1350.58|1348.18|1343.83|1341.43|0
1664466000000|2022-09-29 15:40:00|1346.58|1344.18|1341.83|1339.43|1349.83|1347.43|1341.08|1338.68|0
1664466300000|2022-09-29 15:45:00|1342.08|1339.68|1338.58|1336.18|1342.33|1339.93|1337.83|1335.43|0
1664466600000|2022-09-29 15:50:00|1338.33|1335.93|1331.08|1328.68|1340.58|1338.18|1329.58|1327.18|0
1664466900000|2022-09-29 15:55:00|1330.58|1328.18|1334.83|1332.43|1335.83|1333.43|1329.08|1326.68|0
1664467200000|2022-09-29 16:00:00|1335.08|1332.68|1334.83|1332.43|1338.58|1336.18|1334.08|1331.68|0
1664467500000|2022-09-29 16:05:00|1334.58|1332.18|1334.58|1332.18|1337.33|1334.93|1331.58|1329.18|0
1664467800000|2022-09-29 16:10:00|1334.08|1331.68|1339.58|1337.18|1340.08|1337.68|1334.08|1331.68|0
1664468100000|2022-09-29 16:15:00|1339.83|1337.43|1346.08|1343.68|1347.33|1344.93|1338.08|1335.68|0
1664468400000|2022-09-29 16:20:00|1347.08|1344.68|1347.33|1344.93|1351.08|1348.68|1345.33|1342.93|0
1664468700000|2022-09-29 16:25:00|1347.58|1345.18|1347.58|1345.18|1349.33|1346.93|1346.33|1343.93|0
1664469000000|2022-09-29 16:30:00|1347.83|1345.43|1342.83|1340.43|1348.58|1346.18|1342.83|1340.43|0
1664469300000|2022-09-29 16:35:00|1342.58|1340.18|1342.83|1340.43|1348.58|1346.18|1341.58|1339.18|0
1664469600000|2022-09-29 16:40:00|1342.58|1340.18|1342.83|1340.43|1348.33|1345.93|1342.58|1340.18|0
1664469900000|2022-09-29 16:45:00|1343.08|1340.68|1346.83|1344.43|1348.33|1345.93|1342.08|1339.68|0
1664470200000|2022-09-29 16:50:00|1347.33|1344.93|1346.08|1343.68|1349.58|1347.18|1344.58|1342.18|0
1664470500000|2022-09-29 16:55:00|1345.58|1343.18|1353.33|1350.93|1353.83|1351.43|1345.58|1343.18|0
1664470800000|2022-09-29 17:00:00|1353.08|1350.68|1356.58|1354.18|1357.83|1355.43|1353.08|1350.68|0
1664471100000|2022-09-29 17:05:00|1356.33|1353.93|1359.58|1357.18|1359.58|1357.18|1354.83|1352.43|0
1664471400000|2022-09-29 17:10:00|1359.83|1357.43|1353.83|1351.43|1359.83|1357.43|1353.33|1350.93|0
1664471700000|2022-09-29 17:15:00|1354.33|1351.93|1356.83|1354.43|1356.83|1354.43|1352.58|1350.18|0
1664472000000|2022-09-29 17:20:00|1357.08|1354.68|1359.83|1357.43|1360.58|1358.18|1356.33|1353.93|0
1664472300000|2022-09-29 17:25:00|1359.58|1357.18|1358.58|1356.18|1361.08|1358.68|1354.08|1351.68|0
1664472600000|2022-09-29 17:30:00|1358.83|1356.43|1353.33|1350.93|1361.58|1359.18|1353.08|1350.68|0
1664472900000|2022-09-29 17:35:00|1353.83|1351.43|1354.08|1351.68|1355.83|1353.43|1351.33|1348.93|0
1664473200000|2022-09-29 17:40:00|1354.58|1352.18|1359.83|1357.43|1360.33|1357.93|1354.58|1352.18|0
1664473500000|2022-09-29 17:45:00|1360.08|1357.68|1360.83|1358.43|1360.83|1358.43|1358.08|1355.68|0
1664473800000|2022-09-29 17:50:00|1359.58|1357.18|1366.07|1363.67|1367.82|1365.42|1358.96|1356.56|0
1664474100000|2022-09-29 17:55:00|1366.32|1363.92|1370.82|1368.42|1371.07|1368.67|1366.32|1363.92|0
1664474400000|2022-09-29 18:00:00|1371.32|1368.92|1374.08|1371.68|1375.58|1373.18|1371.07|1368.67|0
1664474700000|2022-09-29 18:05:00|1373.83|1371.43|1370.08|1367.68|1374.08|1371.68|1368.08|1365.68|0
1664475000000|2022-09-29 18:10:00|1369.58|1367.18|1372.21|1369.81|1372.83|1370.43|1369.08|1366.68|0
1664475300000|2022-09-29 18:15:00|1372.33|1369.93|1378.08|1375.68|1378.58|1376.18|1371.83|1369.43|0
1664475600000|2022-09-29 18:20:00|1377.83|1375.43|1376.58|1374.18|1378.83|1376.43|1374.33|1371.93|0
1664475900000|2022-09-29 18:25:00|1376.33|1373.93|1368.33|1365.93|1376.58|1374.18|1366.58|1364.18|0
1664476200000|2022-09-29 18:30:00|1368.83|1366.43|1371.33|1368.93|1371.83|1369.43|1365.71|1363.31|0
1664476500000|2022-09-29 18:35:00|1371.08|1368.68|1363.83|1361.43|1371.83|1369.43|1360.33|1357.93|0
1664476800000|2022-09-29 18:40:00|1364.08|1361.68|1368.08|1365.68|1368.58|1366.18|1362.58|1360.18|0
1664477100000|2022-09-29 18:45:00|1368.58|1366.18|1368.08|1365.68|1368.83|1366.43|1364.83|1362.43|0
1664477400000|2022-09-29 18:50:00|1368.33|1365.93|1374.33|1371.93|1376.07|1373.67|1367.83|1365.43|0
1664477700000|2022-09-29 18:55:00|1374.08|1371.68|1376.57|1374.17|1376.82|1374.42|1371.83|1369.43|0
1664478000000|2022-09-29 19:00:00|1376.32|1373.92|1370.33|1367.93|1376.57|1374.17|1367.33|1364.93|0
1664478300000|2022-09-29 19:05:00|1370.08|1367.68|1370.33|1367.93|1370.83|1368.43|1365.33|1362.93|0
1664478600000|2022-09-29 19:10:00|1371.08|1368.68|1361.08|1358.68|1371.83|1369.43|1361.08|1358.68|0
1664478900000|2022-09-29 19:15:00|1360.83|1358.43|1357.82|1355.42|1363.58|1361.18|1356.33|1353.93|0
1664479200000|2022-09-29 19:20:00|1358.07|1355.67|1358.82|1356.42|1360.82|1358.42|1357.07|1354.67|0
1664479500000|2022-09-29 19:25:00|1359.57|1357.17|1363.07|1360.67|1366.07|1363.67|1359.57|1357.17|0
1664479800000|2022-09-29 19:30:00|1363.32|1360.92|1352.32|1349.92|1364.32|1361.92|1349.82|1347.42|0
1664480100000|2022-09-29 19:35:00|1351.82|1349.42|1349.07|1346.67|1356.32|1353.92|1343.57|1341.17|0
1664480400000|2022-09-29 19:40:00|1348.57|1346.17|1349.32|1346.92|1355.07|1352.67|1346.57|1344.17|0
1664480700000|2022-09-29 19:45:00|1350.57|1348.17|1350.82|1348.42|1353.07|1350.67|1346.82|1344.42|0
1664481000000|2022-09-29 19:50:00|1348.07|1345.67|1348.57|1346.17|1352.57|1350.17|1344.32|1341.92|0
1664481300000|2022-09-29 19:55:00|1348.32|1345.92|1347.07|1344.67|1351.82|1349.42|1342.82|1340.42|0
1664481600000|2022-09-29 20:00:00|1346.82|1344.42|1345.07|1342.67|1346.82|1344.42|1338.82|1336.42|0
1664481900000|2022-09-29 20:05:00|1345.82|1343.42|1344.07|1341.67|1347.57|1345.17|1344.07|1341.67|0
1664482200000|2022-09-29 20:10:00|1344.32|1341.92|1345.07|1342.67|1345.07|1342.67|1342.32|1339.92|0
1664482500000|2022-09-29 20:15:00|1345.02|1342.22|1343.65|1340.85|1345.4|1342.6|1343.02|1340.22|0
1664482800000|2022-09-29 20:20:00|1343.77|1340.97|1343.27|1340.47|1344.52|1341.72|1342.77|1339.97|0
1664483100000|2022-09-29 20:25:00|1343.52|1340.72|1344.27|1341.47|1344.52|1341.72|1343.52|1340.72|0
1664483400000|2022-09-29 20:30:00|1344.02|1341.22|1345.02|1342.22|1345.52|1342.72|1343.52|1340.72|0
1664483700000|2022-09-29 20:35:00|1344.77|1341.97|1345.02|1342.22|1345.27|1342.47|1343.4|1340.6|0
1664484000000|2022-09-29 20:40:00|1344.77|1341.97|1345.02|1342.22|1345.02|1342.22|1343.52|1340.72|0
1664484300000|2022-09-29 20:45:00|1344.77|1341.97|1343.77|1340.97|1344.77|1341.97|1343.52|1340.72|0
1664484600000|2022-09-29 20:50:00|1343.52|1340.72|1342.77|1339.97|1344.52|1341.72|1342.77|1339.97|0
1664484900000|2022-09-29 20:55:00|1342.65|1339.85|1342.73|1339.93|1344.02|1341.22|1342.15|1339.35|0
1664485200000|2022-09-29 21:00:00|1342.88|1340.08|1343.21|1340.41|1343.21|1340.41|1342.55|1339.75|0
1664485500000|2022-09-29 21:05:00|1343.25|1340.45|1342.95|1340.15|1343.28|1340.48|1342.84|1340.04|0
1664485800000|2022-09-29 21:10:00|1343.36|1340.56|1343.25|1340.45|1343.43|1340.63|1342.95|1340.15|0
1664486100000|2022-09-29 21:15:00|1343.28|1340.48|1343.03|1340.23|1343.32|1340.52|1342.99|1340.19|0
1664486400000|2022-09-29 21:20:00|1343.14|1340.34|1343.69|1340.89|1343.73|1340.93|1343.14|1340.34|0
1664486700000|2022-09-29 21:25:00|1343.65|1340.85|1343.58|1340.78|1343.76|1340.96|1343.58|1340.78|0
1664487000000|2022-09-29 21:30:00|1343.51|1340.71|1343.69|1340.89|1343.87|1341.07|1343.43|1340.63|0
1664487300000|2022-09-29 21:35:00|1343.73|1340.93|1344.06|1341.26|1344.27|1341.47|1343.73|1340.93|0
1664487600000|2022-09-29 21:40:00|1344.09|1341.29|1344.38|1341.58|1344.38|1341.58|1344.06|1341.26|0
1664487900000|2022-09-29 21:45:00|1344.42|1341.62|1344.42|1341.62|1344.42|1341.62|1344.38|1341.58|0
1664488200000|2022-09-29 21:50:00|1344.38|1341.58|1343.87|1341.07|1344.38|1341.58|1343.84|1341.04|0
1664488500000|2022-09-29 21:55:00|1343.84|1341.04|1344.6|1341.8|1344.67|1341.87|1343.84|1341.04|0
1664488800000|2022-09-29 22:00:00|1346.15|1343.35|1341.16|1338.36|1346.77|1343.97|1340.66|1337.86|0
1664489100000|2022-09-29 22:05:00|1341.03|1338.23|1337.03|1334.23|1341.03|1338.23|1336.91|1334.11|0
1664489400000|2022-09-29 22:10:00|1337.53|1334.73|1338.03|1335.23|1338.03|1335.23|1335.03|1332.23|0
1664489700000|2022-09-29 22:15:00|1337.53|1334.73|1335.03|1332.23|1337.53|1334.73|1333.78|1330.98|0
1664490000000|2022-09-29 22:20:00|1334.91|1332.11|1339.66|1336.86|1339.66|1336.86|1334.91|1332.11|0
1664490300000|2022-09-29 22:25:00|1339.53|1336.73|1339.78|1336.98|1340.16|1337.36|1337.53|1334.73|0
1664490600000|2022-09-29 22:30:00|1340.03|1337.23|1341.78|1338.98|1342.03|1339.23|1338.91|1336.11|0
1664490900000|2022-09-29 22:35:00|1341.91|1339.11|1342.28|1339.48|1343.03|1340.23|1339.78|1336.98|0
1664491200000|2022-09-29 22:40:00|1342.16|1339.36|1340.78|1337.98|1342.78|1339.98|1340.03|1337.23|0
1664491500000|2022-09-29 22:45:00|1340.66|1337.86|1341.53|1338.73|1341.53|1338.73|1340.28|1337.48|0
1664491800000|2022-09-29 22:50:00|1341.41|1338.61|1337.53|1334.73|1342.53|1339.73|1337.28|1334.48|0
1664492100000|2022-09-29 22:55:00|1337.28|1334.48|1337.78|1334.98|1338.66|1335.86|1336.03|1333.23|0
1664492400000|2022-09-29 23:00:00|1337.41|1334.61|1336.16|1333.36|1337.41|1334.61|1335.53|1332.73|0
1664492700000|2022-09-29 23:05:00|1336.03|1333.23|1335.91|1333.11|1336.28|1333.48|1335.28|1332.48|0
1664493000000|2022-09-29 23:10:00|1335.78|1332.98|1337.53|1334.73|1337.53|1334.73|1335.78|1332.98|0
1664493300000|2022-09-29 23:15:00|1337.78|1334.98|1338.03|1335.23|1338.78|1335.98|1336.03|1333.23|0
1664493600000|2022-09-29 23:20:00|1337.78|1334.98|1336.28|1333.48|1338.28|1335.48|1336.28|1333.48|0
1664493900000|2022-09-29 23:25:00|1336.03|1333.23|1334.28|1331.48|1336.03|1333.23|1334.28|1331.48|0
1664494200000|2022-09-29 23:30:00|1334.16|1331.36|1334.28|1331.48|1334.78|1331.98|1332.28|1329.48|0
1664494500000|2022-09-29 23:35:00|1334.16|1331.36|1334.53|1331.73|1335.28|1332.48|1333.16|1330.36|0
1664494800000|2022-09-29 23:40:00|1334.66|1331.86|1331.78|1328.98|1334.66|1331.86|1330.78|1327.98|0
1664495100000|2022-09-29 23:45:00|1332.03|1329.23|1332.78|1329.98|1333.28|1330.48|1331.78|1328.98|0
1664495400000|2022-09-29 23:50:00|1332.53|1329.73|1332.16|1329.36|1334.03|1331.23|1332.03|1329.23|0
1664495700000|2022-09-29 23:55:00|1332.03|1329.23|1333.28|1330.48|1333.28|1330.48|1331.41|1328.61|0
1664496000000|2022-09-30 00:00:00|1332.78|1329.98|1336.03|1333.23|1337.28|1334.48|1331.53|1328.73|0
1664496300000|2022-09-30 00:05:00|1335.78|1332.98|1336.03|1333.23|1336.78|1333.98|1333.91|1331.11|0
1664496600000|2022-09-30 00:10:00|1336.53|1333.73|1335.66|1332.86|1336.91|1334.11|1333.16|1330.36|0
1664496900000|2022-09-30 00:15:00|1335.53|1332.73|1337.53|1334.73|1339.53|1336.73|1335.53|1332.73|0
1664497200000|2022-09-30 00:20:00|1337.16|1334.36|1340.03|1337.23|1340.78|1337.98|1336.78|1333.98|0
1664497500000|2022-09-30 00:25:00|1339.91|1337.11|1339.28|1336.48|1340.78|1337.98|1338.91|1336.11|0
1664497800000|2022-09-30 00:30:00|1339.53|1336.73|1339.28|1336.48|1340.16|1337.36|1337.78|1334.98|0
1664498100000|2022-09-30 00:35:00|1339.16|1336.36|1345.16|1342.36|1347.52|1344.72|1338.78|1335.98|0
1664498400000|2022-09-30 00:40:00|1345.53|1342.73|1346.91|1344.11|1347.9|1345.1|1344.78|1341.98|0
1664498700000|2022-09-30 00:45:00|1347.27|1344.47|1347.77|1344.97|1348.27|1345.47|1345.53|1342.73|0
1664499000000|2022-09-30 00:50:00|1347.52|1344.72|1346.03|1343.23|1350.52|1347.72|1346.03|1343.23|0
1664499300000|2022-09-30 00:55:00|1345.78|1342.98|1342.91|1340.11|1346.66|1343.86|1342.03|1339.23|0
1664499600000|2022-09-30 01:00:00|1342.78|1339.98|1344.53|1341.73|1344.66|1341.86|1341.53|1338.73|0
1664499900000|2022-09-30 01:05:00|1344.28|1341.48|1344.91|1342.11|1346.53|1343.73|1344.03|1341.23|0
1664500200000|2022-09-30 01:10:00|1345.03|1342.23|1339.03|1336.23|1345.03|1342.23|1339.03|1336.23|0
1664500500000|2022-09-30 01:15:00|1339.28|1336.48|1343.53|1340.73|1345.03|1342.23|1338.91|1336.11|0
1664500800000|2022-09-30 01:20:00|1343.41|1340.61|1342.91|1340.11|1345.03|1342.23|1342.78|1339.98|0
1664501100000|2022-09-30 01:25:00|1343.03|1340.23|1344.28|1341.48|1344.66|1341.86|1341.03|1338.23|0
1664501400000|2022-09-30 01:30:00|1344.78|1341.98|1343.78|1340.98|1346.53|1343.73|1340.66|1337.86|0
1664501700000|2022-09-30 01:35:00|1343.66|1340.86|1341.28|1338.48|1343.78|1340.98|1339.53|1336.73|0
1664502000000|2022-09-30 01:40:00|1341.16|1338.36|1340.16|1337.36|1343.28|1340.48|1340.16|1337.36|0
1664502300000|2022-09-30 01:45:00|1340.03|1337.23|1339.78|1336.98|1341.78|1338.98|1339.53|1336.73|0
1664502600000|2022-09-30 01:50:00|1339.41|1336.61|1337.03|1334.23|1340.16|1337.36|1334.78|1331.98|0
1664502900000|2022-09-30 01:55:00|1336.91|1334.11|1339.03|1336.23|1339.53|1336.73|1336.66|1333.86|0
1664503200000|2022-09-30 02:00:00|1338.91|1336.11|1339.28|1336.48|1341.66|1338.86|1338.78|1335.98|0
1664503500000|2022-09-30 02:05:00|1339.16|1336.36|1338.53|1335.73|1339.53|1336.73|1336.78|1333.98|0
1664503800000|2022-09-30 02:10:00|1338.78|1335.98|1341.66|1338.86|1342.53|1339.73|1338.03|1335.23|0
1664504100000|2022-09-30 02:15:00|1342.53|1339.73|1348.77|1345.97|1349.02|1346.22|1342.41|1339.61|0
1664504400000|2022-09-30 02:20:00|1349.27|1346.47|1351.77|1348.97|1354.02|1351.22|1349.02|1346.22|0
1664504700000|2022-09-30 02:25:00|1351.52|1348.72|1350.91|1348.11|1355.02|1352.22|1350.91|1348.11|0
1664505000000|2022-09-30 02:30:00|1351.16|1348.36|1351.28|1348.48|1352.28|1349.48|1349.03|1346.23|0
1664505300000|2022-09-30 02:35:00|1351.16|1348.36|1348.03|1345.23|1351.41|1348.61|1347.03|1344.23|0
1664505600000|2022-09-30 02:40:00|1347.66|1344.86|1346.78|1343.98|1348.41|1345.61|1346.03|1343.23|0
1664505900000|2022-09-30 02:45:00|1346.66|1343.86|1343.28|1340.48|1347.16|1344.36|1343.03|1340.23|0
1664506200000|2022-09-30 02:50:00|1343.53|1340.73|1344.41|1341.61|1344.78|1341.98|1343.03|1340.23|0
1664506500000|2022-09-30 02:55:00|1344.53|1341.73|1347.28|1344.48|1347.28|1344.48|1342.78|1339.98|0
1664506800000|2022-09-30 03:00:00|1346.78|1343.98|1345.91|1343.11|1346.91|1344.11|1345.53|1342.73|0
1664507100000|2022-09-30 03:05:00|1345.53|1342.73|1348.91|1346.11|1349.53|1346.73|1345.53|1342.73|0
1664507400000|2022-09-30 03:10:00|1348.78|1345.98|1348.66|1345.86|1350.78|1347.98|1348.53|1345.73|0
1664507700000|2022-09-30 03:15:00|1348.78|1345.98|1352.16|1349.36|1352.28|1349.48|1348.28|1345.48|0
1664508000000|2022-09-30 03:20:00|1352.03|1349.23|1349.41|1346.61|1352.03|1349.23|1347.66|1344.86|0
1664508300000|2022-09-30 03:25:00|1349.53|1346.73|1351.53|1348.73|1352.03|1349.23|1348.53|1345.73|0
1664508600000|2022-09-30 03:30:00|1352.03|1349.23|1349.53|1346.73|1353.78|1350.98|1349.03|1346.23|0
1664508900000|2022-09-30 03:35:00|1350.03|1347.23|1351.28|1348.48|1351.28|1348.48|1348.53|1345.73|0
1664509200000|2022-09-30 03:40:00|1351.41|1348.61|1350.78|1347.98|1352.41|1349.61|1349.78|1346.98|0
1664509500000|2022-09-30 03:45:00|1351.03|1348.23|1354.03|1351.23|1354.53|1351.73|1350.28|1347.48|0
1664509800000|2022-09-30 03:50:00|1354.28|1351.48|1357.41|1354.61|1357.91|1355.11|1354.28|1351.48|0
1664510100000|2022-09-30 03:55:00|1357.03|1354.23|1356.91|1354.11|1358.03|1355.23|1356.03|1353.23|0
1664510400000|2022-09-30 04:00:00|1356.78|1353.98|1356.53|1353.73|1357.53|1354.73|1355.28|1352.48|0
1664510700000|2022-09-30 04:05:00|1356.66|1353.86|1357.03|1354.23|1361.02|1358.22|1356.53|1353.73|0
1664511000000|2022-09-30 04:10:00|1356.91|1354.11|1355.78|1352.98|1356.91|1354.11|1355.53|1352.73|0
1664511300000|2022-09-30 04:15:00|1356.03|1353.23|1354.28|1351.48|1357.41|1354.61|1353.91|1351.11|0
1664511600000|2022-09-30 04:20:00|1354.41|1351.61|1354.53|1351.73|1355.53|1352.73|1353.53|1350.73|0
1664511900000|2022-09-30 04:25:00|1354.41|1351.61|1357.66|1354.86|1358.53|1355.73|1354.28|1351.48|0
1664512200000|2022-09-30 04:30:00|1357.53|1354.73|1356.28|1353.48|1358.28|1355.48|1355.78|1352.98|0
1664512500000|2022-09-30 04:35:00|1356.03|1353.23|1353.78|1350.98|1357.78|1354.98|1353.66|1350.86|0
1664512800000|2022-09-30 04:40:00|1353.91|1351.11|1351.16|1348.36|1355.03|1352.23|1350.53|1347.73|0
1664513100000|2022-09-30 04:45:00|1351.53|1348.73|1351.78|1348.98|1352.91|1350.11|1350.91|1348.11|0
1664513400000|2022-09-30 04:50:00|1352.03|1349.23|1351.66|1348.86|1353.41|1350.61|1350.28|1347.48|0
1664513700000|2022-09-30 04:55:00|1351.78|1348.98|1352.53|1349.73|1353.03|1350.23|1351.16|1348.36|0
1664514000000|2022-09-30 05:00:00|1352.78|1349.98|1352.53|1349.73|1353.28|1350.48|1350.28|1347.48|0
1664514300000|2022-09-30 05:05:00|1352.16|1349.36|1348.03|1345.23|1352.16|1349.36|1347.78|1344.98|0
1664514600000|2022-09-30 05:10:00|1348.28|1345.48|1347.28|1344.48|1348.28|1345.48|1346.16|1343.36|0
1664514900000|2022-09-30 05:15:00|1346.91|1344.11|1346.03|1343.23|1346.91|1344.11|1343.78|1340.98|0
1664515200000|2022-09-30 05:20:00|1346.28|1343.48|1343.78|1340.98|1346.28|1343.48|1342.53|1339.73|0
1664515500000|2022-09-30 05:25:00|1343.66|1340.86|1343.78|1340.98|1346.28|1343.48|1343.53|1340.73|0
1664515800000|2022-09-30 05:30:00|1343.53|1340.73|1345.78|1342.98|1346.28|1343.48|1342.03|1339.23|0
1664516100000|2022-09-30 05:35:00|1345.66|1342.86|1345.03|1342.23|1346.66|1343.86|1344.28|1341.48|0
1664516400000|2022-09-30 05:40:00|1344.78|1341.98|1341.91|1339.11|1344.78|1341.98|1341.28|1338.48|0
1664516700000|2022-09-30 05:45:00|1341.78|1338.98|1343.28|1340.48|1343.28|1340.48|1341.03|1338.23|0
1664517000000|2022-09-30 05:50:00|1343.03|1340.23|1344.66|1341.86|1345.28|1342.48|1342.41|1339.61|0
1664517300000|2022-09-30 05:55:00|1345.03|1342.23|1349.66|1346.86|1349.78|1346.98|1344.66|1341.86|0
1664517600000|2022-09-30 06:00:00|1348.78|1345.98|1346.28|1343.48|1349.03|1346.23|1342.91|1340.11|0
1664517900000|2022-09-30 06:05:00|1346.03|1343.23|1342.91|1340.11|1347.28|1344.48|1342.66|1339.86|0
1664518200000|2022-09-30 06:10:00|1342.78|1339.98|1343.03|1340.23|1344.03|1341.23|1340.28|1337.48|0
1664518500000|2022-09-30 06:15:00|1342.78|1339.98|1345.28|1342.48|1347.28|1344.48|1341.78|1338.98|0
1664518800000|2022-09-30 06:20:00|1345.03|1342.23|1344.41|1341.61|1347.28|1344.48|1344.16|1341.36|0
1664519100000|2022-09-30 06:25:00|1344.78|1341.98|1339.78|1336.98|1344.78|1341.98|1339.28|1336.48|0
1664519400000|2022-09-30 06:30:00|1339.53|1336.73|1339.66|1336.86|1341.28|1338.48|1338.53|1335.73|0
1664519700000|2022-09-30 06:35:00|1339.78|1336.98|1341.78|1338.98|1343.03|1340.23|1339.53|1336.73|0
1664520000000|2022-09-30 06:40:00|1341.66|1338.86|1342.53|1339.73|1343.41|1340.61|1339.66|1336.86|0
1664520300000|2022-09-30 06:45:00|1342.66|1339.86|1337.41|1334.61|1342.66|1339.86|1335.53|1332.73|0
1664520600000|2022-09-30 06:50:00|1337.16|1334.36|1334.53|1331.73|1337.78|1334.98|1333.03|1330.23|0
1664520900000|2022-09-30 06:55:00|1334.78|1331.98|1336.16|1333.36|1336.28|1333.48|1333.28|1330.48|0
1664521200000|2022-09-30 07:00:00|1336.53|1333.73|1332.16|1329.36|1336.53|1333.73|1332.03|1329.23|0
1664521500000|2022-09-30 07:05:00|1332.21|1329.81|1328.08|1325.68|1333.58|1331.18|1327.83|1325.43|0
1664521800000|2022-09-30 07:10:00|1328.83|1326.43|1327.08|1324.68|1329.08|1326.68|1326.83|1324.43|0
1664522100000|2022-09-30 07:15:00|1327.33|1324.93|1327.46|1325.06|1331.58|1329.18|1324.58|1322.18|0
1664522400000|2022-09-30 07:20:00|1326.96|1324.56|1320.71|1318.31|1327.58|1325.18|1319.83|1317.43|0
1664522700000|2022-09-30 07:25:00|1320.58|1318.18|1318.71|1316.31|1320.58|1318.18|1315.58|1313.18|0
1664523000000|2022-09-30 07:30:00|1319.08|1316.68|1316.08|1313.68|1321.83|1319.43|1315.83|1313.43|0
1664523300000|2022-09-30 07:35:00|1316.33|1313.93|1316.58|1314.18|1319.33|1316.93|1315.58|1313.18|0
1664523600000|2022-09-30 07:40:00|1316.08|1313.68|1320.08|1317.68|1320.33|1317.93|1315.33|1312.93|0
1664523900000|2022-09-30 07:45:00|1319.58|1317.18|1319.08|1316.68|1321.08|1318.68|1317.83|1315.43|0
1664524200000|2022-09-30 07:50:00|1319.33|1316.93|1318.08|1315.68|1319.58|1317.18|1316.08|1313.68|0
1664524500000|2022-09-30 07:55:00|1317.83|1315.43|1315.46|1313.06|1318.33|1315.93|1314.33|1311.93|0
1664524800000|2022-09-30 08:00:00|1314.71|1312.31|1315.58|1313.18|1316.83|1314.43|1313.33|1310.93|0
1664525100000|2022-09-30 08:05:00|1315.83|1313.43|1320.83|1318.43|1320.96|1318.56|1315.83|1313.43|0
1664525400000|2022-09-30 08:10:00|1320.58|1318.18|1318.21|1315.81|1321.08|1318.68|1317.83|1315.43|0
1664525700000|2022-09-30 08:15:00|1318.08|1315.68|1315.08|1312.68|1318.71|1316.31|1313.08|1310.68|0
1664526000000|2022-09-30 08:20:00|1314.83|1312.43|1313.96|1311.56|1318.58|1316.18|1313.96|1311.56|0
1664526300000|2022-09-30 08:25:00|1313.83|1311.43|1318.33|1315.93|1318.58|1316.18|1313.08|1310.68|0
1664526600000|2022-09-30 08:30:00|1318.46|1316.06|1315.83|1313.43|1318.83|1316.43|1314.33|1311.93|0
1664526900000|2022-09-30 08:35:00|1315.96|1313.56|1318.33|1315.93|1320.83|1318.43|1315.46|1313.06|0
1664527200000|2022-09-30 08:40:00|1318.58|1316.18|1318.58|1316.18|1320.83|1318.43|1316.83|1314.43|0
1664527500000|2022-09-30 08:45:00|1318.33|1315.93|1318.08|1315.68|1319.08|1316.68|1315.33|1312.93|0
1664527800000|2022-09-30 08:50:00|1318.33|1315.93|1309.21|1306.81|1318.58|1316.18|1308.58|1306.18|0
1664528100000|2022-09-30 08:55:00|1309.33|1306.93|1309.58|1307.18|1311.08|1308.68|1308.08|1305.68|0
1664528400000|2022-09-30 09:00:00|1308.96|1306.56|1314.83|1312.43|1315.33|1312.93|1308.96|1306.56|0
1664528700000|2022-09-30 09:05:00|1315.08|1312.68|1315.33|1312.93|1316.33|1313.93|1313.08|1310.68|0
1664529000000|2022-09-30 09:10:00|1315.21|1312.81|1316.08|1313.68|1316.08|1313.68|1313.58|1311.18|0
1664529300000|2022-09-30 09:15:00|1315.58|1313.18|1321.33|1318.93|1321.96|1319.56|1315.46|1313.06|0
1664529600000|2022-09-30 09:20:00|1321.58|1319.18|1319.83|1317.43|1323.58|1321.18|1319.83|1317.43|0
1664529900000|2022-09-30 09:25:00|1319.58|1317.18|1320.58|1318.18|1323.58|1321.18|1319.21|1316.81|0
1664530200000|2022-09-30 09:30:00|1320.83|1318.43|1319.58|1317.18|1321.58|1319.18|1317.08|1314.68|0
1664530500000|2022-09-30 09:35:00|1319.83|1317.43|1323.08|1320.68|1324.08|1321.68|1318.83|1316.43|0
1664530800000|2022-09-30 09:40:00|1322.83|1320.43|1323.58|1321.18|1325.83|1323.43|1322.08|1319.68|0
1664531100000|2022-09-30 09:45:00|1323.33|1320.93|1323.08|1320.68|1324.58|1322.18|1319.83|1317.43|0
1664531400000|2022-09-30 09:50:00|1322.83|1320.43|1324.33|1321.93|1324.58|1322.18|1319.83|1317.43|0
1664531700000|2022-09-30 09:55:00|1324.46|1322.06|1323.83|1321.43|1326.46|1324.06|1323.58|1321.18|0
1664532000000|2022-09-30 10:00:00|1324.33|1321.93|1318.58|1316.18|1325.08|1322.68|1318.08|1315.68|0
1664532300000|2022-09-30 10:05:00|1317.96|1315.56|1316.83|1314.43|1319.46|1317.06|1316.33|1313.93|0
1664532600000|2022-09-30 10:10:00|1316.96|1314.56|1313.46|1311.06|1317.33|1314.93|1313.08|1310.68|0
1664532900000|2022-09-30 10:15:00|1313.58|1311.18|1317.83|1315.43|1317.83|1315.43|1312.33|1309.93|0
1664533200000|2022-09-30 10:20:00|1318.08|1315.68|1317.83|1315.43|1320.83|1318.43|1317.58|1315.18|0
1664533500000|2022-09-30 10:25:00|1317.71|1315.31|1314.58|1312.18|1319.46|1317.06|1311.83|1309.43|0
1664533800000|2022-09-30 10:30:00|1315.08|1312.68|1316.46|1314.06|1316.83|1314.43|1314.58|1312.18|0
1664534100000|2022-09-30 10:35:00|1316.33|1313.93|1316.96|1314.56|1317.33|1314.93|1313.58|1311.18|0
1664534400000|2022-09-30 10:40:00|1317.08|1314.68|1319.58|1317.18|1319.83|1317.43|1316.08|1313.68|0
1664534700000|2022-09-30 10:45:00|1319.83|1317.43|1323.58|1321.18|1325.08|1322.68|1319.58|1317.18|0
1664535000000|2022-09-30 10:50:00|1324.08|1321.68|1328.33|1325.93|1330.08|1327.68|1323.58|1321.18|0
1664535300000|2022-09-30 10:55:00|1328.08|1325.68|1329.83|1327.43|1331.82|1329.42|1328.08|1325.68|0
1664535600000|2022-09-30 11:00:00|1329.33|1326.93|1332.82|1330.42|1333.07|1330.67|1327.58|1325.18|0
1664535900000|2022-09-30 11:05:00|1332.32|1329.92|1335.7|1333.3|1335.82|1333.42|1331.07|1328.67|0
1664536200000|2022-09-30 11:10:00|1336.07|1333.67|1335.83|1333.43|1338.83|1336.43|1335.08|1332.68|0
1664536500000|2022-09-30 11:15:00|1335.58|1333.18|1333.33|1330.93|1336.58|1334.18|1333.33|1330.93|0
1664536800000|2022-09-30 11:20:00|1333.46|1331.06|1333.33|1330.93|1334.83|1332.43|1332.33|1329.93|0
1664537100000|2022-09-30 11:25:00|1333.08|1330.68|1330.83|1328.43|1334.83|1332.43|1330.83|1328.43|0
1664537400000|2022-09-30 11:30:00|1330.58|1328.18|1336.83|1334.43|1336.83|1334.43|1330.58|1328.18|0
1664537700000|2022-09-30 11:35:00|1336.58|1334.18|1337.46|1335.06|1340.08|1337.68|1336.33|1333.93|0
1664538000000|2022-09-30 11:40:00|1337.33|1334.93|1339.08|1336.68|1339.33|1336.93|1336.58|1334.18|0
1664538300000|2022-09-30 11:45:00|1339.33|1336.93|1342.83|1340.43|1345.58|1343.18|1339.33|1336.93|0
1664538600000|2022-09-30 11:50:00|1342.46|1340.06|1342.58|1340.18|1345.33|1342.93|1341.83|1339.43|0
1664538900000|2022-09-30 11:55:00|1342.83|1340.43|1338.83|1336.43|1343.83|1341.43|1337.83|1335.43|0
1664539200000|2022-09-30 12:00:00|1338.58|1336.18|1337.83|1335.43|1339.21|1336.81|1334.83|1332.43|0
1664539500000|2022-09-30 12:05:00|1337.71|1335.31|1338.71|1336.31|1340.58|1338.18|1337.46|1335.06|0
1664539800000|2022-09-30 12:10:00|1338.96|1336.56|1340.08|1337.68|1341.08|1338.68|1335.83|1333.43|0
1664540100000|2022-09-30 12:15:00|1340.33|1337.93|1339.08|1336.68|1342.58|1340.18|1336.83|1334.43|0
1664540400000|2022-09-30 12:20:00|1339.33|1336.93|1339.33|1336.93|1340.58|1338.18|1337.58|1335.18|0
1664540700000|2022-09-30 12:25:00|1339.83|1337.43|1328.21|1325.81|1340.58|1338.18|1324.83|1322.43|0
1664541000000|2022-09-30 12:30:00|1326.71|1324.31|1348.33|1345.93|1359.32|1356.92|1326.71|1324.31|0
1664541300000|2022-09-30 12:35:00|1348.58|1346.18|1345.33|1342.93|1349.83|1347.43|1342.58|1340.18|0
1664541600000|2022-09-30 12:40:00|1345.58|1343.18|1334.21|1331.81|1347.33|1344.93|1331.71|1329.31|0
1664541900000|2022-09-30 12:45:00|1334.08|1331.68|1342.33|1339.93|1343.08|1340.68|1332.46|1330.06|0
1664542200000|2022-09-30 12:50:00|1342.58|1340.18|1342.83|1340.43|1345.08|1342.68|1339.58|1337.18|0
1664542500000|2022-09-30 12:55:00|1342.33|1339.93|1340.08|1337.68|1342.58|1340.18|1336.33|1333.93|0
1664542800000|2022-09-30 13:00:00|1340.46|1338.06|1348.07|1345.67|1348.07|1345.67|1335.58|1333.18|0
1664543100000|2022-09-30 13:05:00|1347.82|1345.42|1351.07|1348.67|1352.07|1349.67|1347.32|1344.92|0
1664543400000|2022-09-30 13:10:00|1350.82|1348.42|1348.82|1346.42|1351.57|1349.17|1348.32|1345.92|0
1664543700000|2022-09-30 13:15:00|1348.57|1346.17|1349.82|1347.42|1351.57|1349.17|1348.32|1345.92|0
1664544000000|2022-09-30 13:20:00|1350.57|1348.17|1352.82|1350.42|1353.82|1351.42|1348.57|1346.17|0
1664544300000|2022-09-30 13:25:00|1353.57|1351.17|1357.57|1355.17|1357.57|1355.17|1352.82|1350.42|0
1664544600000|2022-09-30 13:30:00|1357.32|1354.92|1351.33|1348.93|1357.32|1354.92|1348.33|1345.93|0
1664544900000|2022-09-30 13:35:00|1349.83|1347.43|1369.57|1367.17|1374.07|1371.67|1349.83|1347.43|0
1664545200000|2022-09-30 13:40:00|1369.32|1366.92|1359.83|1357.43|1374.07|1371.67|1351.58|1349.18|0
1664545500000|2022-09-30 13:45:00|1359.96|1357.56|1361.33|1358.93|1369.07|1366.67|1354.58|1352.18|0
1664545800000|2022-09-30 13:50:00|1361.58|1359.18|1348.57|1346.17|1364.08|1361.68|1347.57|1345.17|0
1664546100000|2022-09-30 13:55:00|1346.82|1344.42|1345.57|1343.17|1348.32|1345.92|1339.82|1337.42|0
1664546400000|2022-09-30 14:00:00|1344.95|1342.55|1347.07|1344.67|1353.57|1351.17|1343.82|1341.42|0
1664546700000|2022-09-30 14:05:00|1346.82|1344.42|1348.57|1346.17|1354.07|1351.67|1344.82|1342.42|0
1664547000000|2022-09-30 14:10:00|1348.07|1345.67|1350.32|1347.92|1353.57|1351.17|1342.57|1340.17|0
1664547300000|2022-09-30 14:15:00|1349.32|1346.92|1350.32|1347.92|1359.82|1357.42|1348.07|1345.67|0
1664547600000|2022-09-30 14:20:00|1350.82|1348.42|1348.32|1345.92|1354.07|1351.67|1347.07|1344.67|0
1664547900000|2022-09-30 14:25:00|1348.82|1346.42|1345.57|1343.17|1353.32|1350.92|1341.57|1339.17|0
1664548200000|2022-09-30 14:30:00|1346.32|1343.92|1334.07|1331.67|1347.07|1344.67|1333.32|1330.92|0
1664548500000|2022-09-30 14:35:00|1333.95|1331.55|1334.07|1331.67|1336.57|1334.17|1330.57|1328.17|0
1664548800000|2022-09-30 14:40:00|1334.32|1331.92|1335.82|1333.42|1338.57|1336.17|1333.82|1331.42|0
1664549100000|2022-09-30 14:45:00|1336.07|1333.67|1337.82|1335.42|1342.82|1340.42|1334.07|1331.67|0
1664549400000|2022-09-30 14:50:00|1337.32|1334.92|1334.82|1332.42|1339.32|1336.92|1331.32|1328.92|0
1664549700000|2022-09-30 14:55:00|1334.2|1331.8|1335.57|1333.17|1339.57|1337.17|1333.07|1330.67|0
1664550000000|2022-09-30 15:00:00|1334.07|1331.67|1329.82|1327.42|1340.07|1337.67|1328.07|1325.67|0
1664550300000|2022-09-30 15:05:00|1329.7|1327.3|1320.07|1317.67|1331.07|1328.67|1319.57|1317.17|0
1664550600000|2022-09-30 15:10:00|1320.32|1317.92|1319.82|1317.42|1322.07|1319.67|1317.07|1314.67|0
1664550900000|2022-09-30 15:15:00|1319.57|1317.17|1322.82|1320.42|1323.57|1321.17|1317.32|1314.92|0
1664551200000|2022-09-30 15:20:00|1322.57|1320.17|1320.32|1317.92|1323.07|1320.67|1319.32|1316.92|0
1664551500000|2022-09-30 15:25:00|1320.82|1318.42|1321.82|1319.42|1322.82|1320.42|1318.07|1315.67|0
1664551800000|2022-09-30 15:30:00|1322.82|1320.42|1322.82|1320.42|1324.57|1322.17|1320.07|1317.67|0
1664552100000|2022-09-30 15:35:00|1322.57|1320.17|1329.07|1326.67|1330.57|1328.17|1322.07|1319.67|0
1664552400000|2022-09-30 15:40:00|1329.32|1326.92|1339.82|1337.42|1340.32|1337.92|1328.07|1325.67|0
1664552700000|2022-09-30 15:45:00|1340.07|1337.67|1343.32|1340.92|1343.82|1341.42|1337.57|1335.17|0
1664553000000|2022-09-30 15:50:00|1343.82|1341.42|1347.32|1344.92|1348.07|1345.67|1343.82|1341.42|0
1664553300000|2022-09-30 15:55:00|1348.07|1345.67|1346.57|1344.17|1348.57|1346.17|1345.57|1343.17|0
1664553600000|2022-09-30 16:00:00|1346.7|1344.3|1351.57|1349.17|1354.07|1351.67|1346.7|1344.3|0
1664553900000|2022-09-30 16:05:00|1351.32|1348.92|1354.57|1352.17|1354.82|1352.42|1349.07|1346.67|0
1664554200000|2022-09-30 16:10:00|1354.82|1352.42|1350.82|1348.42|1355.32|1352.92|1350.82|1348.42|0
1664554500000|2022-09-30 16:15:00|1350.57|1348.17|1350.32|1347.92|1351.07|1348.67|1347.82|1345.42|0
1664554800000|2022-09-30 16:20:00|1350.82|1348.42|1350.32|1347.92|1357.82|1355.42|1348.82|1346.42|0
1664555100000|2022-09-30 16:25:00|1351.32|1348.92|1351.57|1349.17|1352.57|1350.17|1347.82|1345.42|0
1664555400000|2022-09-30 16:30:00|1351.82|1349.42|1348.57|1346.17|1352.32|1349.92|1348.07|1345.67|0
1664555700000|2022-09-30 16:35:00|1349.07|1346.67|1344.32|1341.92|1350.32|1347.92|1343.32|1340.92|0
1664556000000|2022-09-30 16:40:00|1344.57|1342.17|1343.82|1341.42|1346.32|1343.92|1343.32|1340.92|0
1664556300000|2022-09-30 16:45:00|1344.32|1341.92|1343.82|1341.42|1345.57|1343.17|1342.32|1339.92|0
1664556600000|2022-09-30 16:50:00|1343.57|1341.17|1348.57|1346.17|1348.57|1346.17|1342.32|1339.92|0
1664556900000|2022-09-30 16:55:00|1348.32|1345.92|1349.57|1347.17|1350.07|1347.67|1346.57|1344.17|0
1664557200000|2022-09-30 17:00:00|1349.45|1347.05|1352.57|1350.17|1355.57|1353.17|1349.32|1346.92|0
1664557500000|2022-09-30 17:05:00|1352.32|1349.92|1350.32|1347.92|1353.07|1350.67|1347.32|1344.92|0
1664557800000|2022-09-30 17:10:00|1350.07|1347.67|1352.57|1350.17|1352.82|1350.42|1346.32|1343.92|0
1664558100000|2022-09-30 17:15:00|1352.82|1350.42|1354.07|1351.67|1355.57|1353.17|1349.82|1347.42|0
1664558400000|2022-09-30 17:20:00|1353.82|1351.42|1353.32|1350.92|1354.57|1352.17|1350.32|1347.92|0
1664558700000|2022-09-30 17:25:00|1353.82|1351.42|1349.07|1346.67|1355.07|1352.67|1347.32|1344.92|0
1664559000000|2022-09-30 17:30:00|1349.32|1346.92|1354.32|1351.92|1354.32|1351.92|1347.32|1344.92|0
1664559300000|2022-09-30 17:35:00|1354.07|1351.67|1361.32|1358.92|1361.82|1359.42|1354.07|1351.67|0
1664559600000|2022-09-30 17:40:00|1360.82|1358.42|1365.32|1362.92|1365.32|1362.92|1360.82|1358.42|0
1664559900000|2022-09-30 17:45:00|1365.57|1363.17|1368.32|1365.92|1368.32|1365.92|1365.07|1362.67|0
1664560200000|2022-09-30 17:50:00|1368.57|1366.17|1364.82|1362.42|1369.57|1367.17|1362.32|1359.92|0
1664560500000|2022-09-30 17:55:00|1365.07|1362.67|1366.82|1364.42|1366.82|1364.42|1362.82|1360.42|0
1664560800000|2022-09-30 18:00:00|1367.07|1364.67|1368.82|1366.42|1370.07|1367.67|1364.82|1362.42|0
1664561100000|2022-09-30 18:05:00|1369.07|1366.67|1365.57|1363.17|1370.57|1368.17|1364.82|1362.42|0
1664561400000|2022-09-30 18:10:00|1366.07|1363.67|1363.82|1361.42|1366.07|1363.67|1361.57|1359.17|0
1664561700000|2022-09-30 18:15:00|1364.07|1361.67|1364.32|1361.92|1364.82|1362.42|1358.82|1356.42|0
1664562000000|2022-09-30 18:20:00|1364.57|1362.17|1365.82|1363.42|1367.32|1364.92|1361.57|1359.17|0
1664562300000|2022-09-30 18:25:00|1366.32|1363.92|1368.82|1366.42|1372.82|1370.42|1366.32|1363.92|0
1664562600000|2022-09-30 18:30:00|1369.07|1366.67|1364.32|1361.92|1371.07|1368.67|1364.32|1361.92|0
1664562900000|2022-09-30 18:35:00|1364.82|1362.42|1369.07|1366.67|1372.07|1369.67|1364.82|1362.42|0
1664563200000|2022-09-30 18:40:00|1369.57|1367.17|1375.07|1372.67|1378.57|1376.17|1369.57|1367.17|0
1664563500000|2022-09-30 18:45:00|1374.57|1372.17|1377.82|1375.42|1384.32|1381.92|1374.57|1372.17|0
1664563800000|2022-09-30 18:50:00|1377.07|1374.67|1378.82|1376.42|1380.32|1377.92|1375.57|1373.17|0
1664564100000|2022-09-30 18:55:00|1379.07|1376.67|1382.82|1380.42|1385.07|1382.67|1378.95|1376.55|0
1664564400000|2022-09-30 19:00:00|1383.07|1380.67|1374.32|1371.92|1384.82|1382.42|1369.32|1366.92|0
1664564700000|2022-09-30 19:05:00|1373.57|1371.17|1377.32|1374.92|1378.07|1375.67|1369.82|1367.42|0
1664565000000|2022-09-30 19:10:00|1377.57|1375.17|1382.82|1380.42|1384.57|1382.17|1372.82|1370.42|0
1664565300000|2022-09-30 19:15:00|1383.07|1380.67|1380.07|1377.67|1386.07|1383.67|1377.07|1374.67|0
1664565600000|2022-09-30 19:20:00|1379.32|1376.92|1379.82|1377.42|1384.82|1382.42|1377.82|1375.42|0
1664565900000|2022-09-30 19:25:00|1380.57|1378.17|1376.07|1373.67|1387.57|1385.17|1375.32|1372.92|0
1664566200000|2022-09-30 19:30:00|1375.57|1373.17|1381.32|1378.92|1383.82|1381.42|1369.57|1367.17|0
1664566500000|2022-09-30 19:35:00|1381.57|1379.17|1384.07|1381.67|1386.32|1383.92|1378.32|1375.92|0
1664566800000|2022-09-30 19:40:00|1384.57|1382.17|1380.32|1377.92|1384.57|1382.17|1378.07|1375.67|0
1664567100000|2022-09-30 19:45:00|1380.82|1378.42|1380.32|1377.92|1383.32|1380.92|1376.07|1373.67|0
1664567400000|2022-09-30 19:50:00|1380.07|1377.67|1394.32|1391.92|1394.32|1391.92|1380.07|1377.67|0
1664567700000|2022-09-30 19:55:00|1394.82|1392.42|1395.82|1393.42|1403.95|1401.55|1393.82|1391.42|0
1664568000000|2022-09-30 20:00:00|1404.07|1401.67|1397.32|1394.92|1404.07|1401.67|1394.07|1391.67|0
1664568300000|2022-09-30 20:05:00|1397.57|1395.17|1391.32|1388.92|1398.32|1395.92|1390.57|1388.17|0
1664568600000|2022-09-30 20:10:00|1391.82|1389.42|1388.82|1386.42|1392.07|1389.67|1388.57|1386.17|0
1664568900000|2022-09-30 20:15:00|1391.27|1388.47|1392.27|1389.47|1393.02|1390.22|1391.27|1388.47|0
1664568900000|2022-09-30 20:15:00|1391.27|1388.47|1392.27|1389.47|1393.02|1390.22|1391.27|1388.47|0
1664756400000|2022-10-03 00:20:00|1420.65|1417.85|1419.52|1416.72|1420.65|1417.85|1418.77|1415.97|0
1664756700000|2022-10-03 00:25:00|1419.27|1416.47|1421.27|1418.47|1423.52|1420.72|1419.27|1416.47|0
1664757000000|2022-10-03 00:30:00|1421.52|1418.72|1423.15|1420.35|1424.27|1421.47|1421.4|1418.6|0
1664757300000|2022-10-03 00:35:00|1423.02|1420.22|1426.02|1423.22|1427.02|1424.22|1422.27|1419.47|0
1664757600000|2022-10-03 00:40:00|1425.4|1422.6|1427.27|1424.47|1427.27|1424.47|1424.77|1421.97|0
1664757900000|2022-10-03 00:45:00|1427.02|1424.22|1425.02|1422.22|1427.15|1424.35|1423.9|1421.1|0
1664758200000|2022-10-03 00:50:00|1424.52|1421.72|1426.15|1423.35|1427.27|1424.47|1423.77|1420.97|0
1664758500000|2022-10-03 00:55:00|1426.27|1423.47|1425.27|1422.47|1429.52|1426.72|1425.02|1422.22|0
1664758800000|2022-10-03 01:00:00|1425.02|1422.22|1422.9|1420.1|1425.27|1422.47|1421.52|1418.72|0
1664759100000|2022-10-03 01:05:00|1422.15|1419.35|1419.27|1416.47|1422.77|1419.97|1418.02|1415.22|0
1664759400000|2022-10-03 01:10:00|1419.02|1416.22|1417.27|1414.47|1419.02|1416.22|1415.02|1412.22|0
1664759700000|2022-10-03 01:15:00|1416.9|1414.1|1417.52|1414.72|1421.27|1418.47|1416.77|1413.97|0
1664760000000|2022-10-03 01:20:00|1417.15|1414.35|1417.52|1414.72|1418.77|1415.97|1416.15|1413.35|0
1664760300000|2022-10-03 01:25:00|1417.4|1414.6|1409.77|1406.97|1418.52|1415.72|1409.27|1406.47|0
1664760600000|2022-10-03 01:30:00|1409.52|1406.72|1409.52|1406.72|1411.02|1408.22|1407.9|1405.1|0
1664760900000|2022-10-03 01:35:00|1409.77|1406.97|1408.52|1405.72|1410.52|1407.72|1407.52|1404.72|0
1664761200000|2022-10-03 01:40:00|1408.77|1405.97|1404.02|1401.22|1409.27|1406.47|1404.02|1401.22|0
1664761500000|2022-10-03 01:45:00|1404.52|1401.72|1397.27|1394.47|1405.27|1402.47|1396.27|1393.47|0
1664761800000|2022-10-03 01:50:00|1398.02|1395.22|1396.02|1393.22|1399.27|1396.47|1394.52|1391.72|0
1664762100000|2022-10-03 01:55:00|1396.15|1393.35|1395.77|1392.97|1398.27|1395.47|1395.77|1392.97|0
1664762400000|2022-10-03 02:00:00|1395.4|1392.6|1400.15|1397.35|1400.52|1397.72|1395.4|1392.6|0
1664762700000|2022-10-03 02:05:00|1400.27|1397.47|1403.65|1400.85|1403.9|1401.1|1399.77|1396.97|0
1664763000000|2022-10-03 02:10:00|1403.52|1400.72|1400.77|1397.97|1404.52|1401.72|1400.65|1397.85|0
1664763300000|2022-10-03 02:15:00|1400.9|1398.1|1402.77|1399.97|1402.77|1399.97|1400.02|1397.22|0
1664763600000|2022-10-03 02:20:00|1403.02|1400.22|1406.15|1403.35|1407.02|1404.22|1402.9|1400.1|0
1664763900000|2022-10-03 02:25:00|1405.77|1402.97|1406.27|1403.47|1406.77|1403.97|1404.02|1401.22|0
1664764200000|2022-10-03 02:30:00|1406.52|1403.72|1406.27|1403.47|1407.27|1404.47|1405.27|1402.47|0
1664764500000|2022-10-03 02:35:00|1406.4|1403.6|1406.4|1403.6|1409.02|1406.22|1406.02|1403.22|0
1664764800000|2022-10-03 02:40:00|1406.02|1403.22|1404.27|1401.47|1406.02|1403.22|1404.02|1401.22|0
1664765100000|2022-10-03 02:45:00|1404.15|1401.35|1402.27|1399.47|1405.27|1402.47|1402.02|1399.22|0
1664765400000|2022-10-03 02:50:00|1402.4|1399.6|1399.77|1396.97|1402.4|1399.6|1398.77|1395.97|0
1664765700000|2022-10-03 02:55:00|1400.02|1397.22|1409.9|1407.1|1410.27|1407.47|1400.02|1397.22|0
1664766000000|2022-10-03 03:00:00|1410.27|1407.47|1407.52|1404.72|1410.27|1407.47|1406.15|1403.35|0
1664766300000|2022-10-03 03:05:00|1407.27|1404.47|1405.02|1402.22|1408.02|1405.22|1404.27|1401.47|0
1664766600000|2022-10-03 03:10:00|1405.27|1402.47|1404.77|1401.97|1405.77|1402.97|1404.52|1401.72|0
1664766900000|2022-10-03 03:15:00|1404.65|1401.85|1399.65|1396.85|1404.77|1401.97|1399.52|1396.72|0
1664767200000|2022-10-03 03:20:00|1399.52|1396.72|1401.77|1398.97|1403.27|1400.47|1398.27|1395.47|0
1664767500000|2022-10-03 03:25:00|1402.02|1399.22|1404.27|1401.47|1404.27|1401.47|1401.4|1398.6|0
1664767800000|2022-10-03 03:30:00|1404.02|1401.22|1403.15|1400.35|1405.52|1402.72|1402.52|1399.72|0
1664768100000|2022-10-03 03:35:00|1403.27|1400.47|1398.52|1395.72|1403.27|1400.47|1396.77|1393.97|0
1664768400000|2022-10-03 03:40:00|1398.9|1396.1|1400.15|1397.35|1401.15|1398.35|1398.77|1395.97|0
1664768700000|2022-10-03 03:45:00|1400.02|1397.22|1401.15|1398.35|1401.9|1399.1|1399.52|1396.72|0
1664769000000|2022-10-03 03:50:00|1401.27|1398.47|1399.02|1396.22|1401.77|1398.97|1399.02|1396.22|0
1664769300000|2022-10-03 03:55:00|1399.27|1396.47|1402.02|1399.22|1402.77|1399.97|1399.27|1396.47|0
1664769600000|2022-10-03 04:00:00|1401.9|1399.1|1401.9|1399.1|1403.52|1400.72|1401.02|1398.22|0
1664769900000|2022-10-03 04:05:00|1401.77|1398.97|1406.52|1403.72|1407.27|1404.47|1399.9|1397.1|0
1664770200000|2022-10-03 04:10:00|1406.27|1403.47|1404.52|1401.72|1406.9|1404.1|1404.02|1401.22|0
1664770500000|2022-10-03 04:15:00|1404.4|1401.6|1404.4|1401.6|1406.27|1403.47|1403.02|1400.22|0
1664770800000|2022-10-03 04:20:00|1404.65|1401.85|1406.02|1403.22|1406.9|1404.1|1404.65|1401.85|0
1664771100000|2022-10-03 04:25:00|1406.15|1403.35|1405.77|1402.97|1406.65|1403.85|1404.02|1401.22|0
1664771400000|2022-10-03 04:30:00|1405.65|1402.85|1405.15|1402.35|1406.02|1403.22|1404.65|1401.85|0
1664771700000|2022-10-03 04:35:00|1405.27|1402.47|1408.27|1405.47|1408.27|1405.47|1405.27|1402.47|0
1664772000000|2022-10-03 04:40:00|1408.02|1405.22|1405.52|1402.72|1408.77|1405.97|1405.02|1402.22|0
1664772300000|2022-10-03 04:45:00|1405.4|1402.6|1405.65|1402.85|1407.52|1404.72|1405.15|1402.35|0
1664772600000|2022-10-03 04:50:00|1405.77|1402.97|1404.27|1401.47|1405.9|1403.1|1404.27|1401.47|0
1664772900000|2022-10-03 04:55:00|1404.4|1401.6|1405.77|1402.97|1405.77|1402.97|1403.77|1400.97|0
1664773200000|2022-10-03 05:00:00|1405.65|1402.85|1405.27|1402.47|1407.65|1404.85|1403.52|1400.72|0
1664773500000|2022-10-03 05:05:00|1405.4|1402.6|1409.27|1406.47|1410.02|1407.22|1404.27|1401.47|0
1664773800000|2022-10-03 05:10:00|1408.77|1405.97|1409.77|1406.97|1411.27|1408.47|1408.52|1405.72|0
1664774100000|2022-10-03 05:15:00|1409.4|1406.6|1411.27|1408.47|1411.52|1408.72|1408.52|1405.72|0
1664774400000|2022-10-03 05:20:00|1411.52|1408.72|1408.52|1405.72|1411.52|1408.72|1407.77|1404.97|0
1664774700000|2022-10-03 05:25:00|1408.9|1406.1|1409.4|1406.6|1410.02|1407.22|1408.27|1405.47|0
1664775000000|2022-10-03 05:30:00|1409.52|1406.72|1407.27|1404.47|1409.52|1406.72|1407.02|1404.22|0
1664775300000|2022-10-03 05:35:00|1407.02|1404.22|1404.65|1401.85|1407.4|1404.6|1404.52|1401.72|0
1664775600000|2022-10-03 05:40:00|1404.52|1401.72|1400.4|1397.6|1405.15|1402.35|1400.02|1397.22|0
1664775900000|2022-10-03 05:45:00|1400.27|1397.47|1397.77|1394.97|1400.27|1397.47|1397.27|1394.47|0
1664776200000|2022-10-03 05:50:00|1398.02|1395.22|1391.02|1388.22|1398.02|1395.22|1390.02|1387.22|0
1664776500000|2022-10-03 05:55:00|1390.77|1387.97|1396.52|1393.72|1396.52|1393.72|1390.77|1387.97|0
1664776800000|2022-10-03 06:00:00|1395.52|1392.72|1391.52|1388.72|1395.65|1392.85|1390.52|1387.72|0
1664777100000|2022-10-03 06:05:00|1391.77|1388.97|1388.65|1385.85|1393.27|1390.47|1383.27|1380.47|0
1664777400000|2022-10-03 06:10:00|1388.15|1385.35|1390.52|1387.72|1391.27|1388.47|1387.77|1384.97|0
1664777700000|2022-10-03 06:15:00|1389.9|1387.1|1391.9|1389.1|1392.27|1389.47|1389.27|1386.47|0
1664778000000|2022-10-03 06:20:00|1392.02|1389.22|1398.02|1395.22|1398.27|1395.47|1392.02|1389.22|0
1664778300000|2022-10-03 06:25:00|1398.27|1395.47|1395.77|1392.97|1399.65|1396.85|1395.27|1392.47|0
1664778600000|2022-10-03 06:30:00|1395.9|1393.1|1398.02|1395.22|1398.52|1395.72|1395.15|1392.35|0
1664778900000|2022-10-03 06:35:00|1397.65|1394.85|1396.65|1393.85|1401.02|1398.22|1396.27|1393.47|0
1664779200000|2022-10-03 06:40:00|1396.52|1393.72|1400.65|1397.85|1400.77|1397.97|1396.52|1393.72|0
1664779500000|2022-10-03 06:45:00|1400.52|1397.72|1401.52|1398.72|1404.52|1401.72|1400.27|1397.47|0
1664779800000|2022-10-03 06:50:00|1401.65|1398.85|1399.27|1396.47|1402.02|1399.22|1398.77|1395.97|0
1664780100000|2022-10-03 06:55:00|1399.15|1396.35|1396.02|1393.22|1399.4|1396.6|1396.02|1393.22|0
1664780400000|2022-10-03 07:00:00|1395.77|1392.97|1398.02|1395.22|1402.52|1399.72|1395.77|1392.97|0
1664780700000|2022-10-03 07:05:00|1398.45|1396.05|1397.95|1395.55|1399.32|1396.92|1389.07|1386.67|0
1664781000000|2022-10-03 07:10:00|1398.07|1395.67|1401.07|1398.67|1408.57|1406.17|1397.32|1394.92|0
1664781300000|2022-10-03 07:15:00|1400.82|1398.42|1393.07|1390.67|1402.32|1399.92|1392.32|1389.92|0
1664781600000|2022-10-03 07:20:00|1392.57|1390.17|1393.95|1391.55|1394.57|1392.17|1389.82|1387.42|0
1664781900000|2022-10-03 07:25:00|1394.07|1391.67|1392.32|1389.92|1394.2|1391.8|1390.95|1388.55|0
1664782200000|2022-10-03 07:30:00|1392.07|1389.67|1397.32|1394.92|1399.07|1396.67|1390.82|1388.42|0
1664782500000|2022-10-03 07:35:00|1397.07|1394.67|1402.7|1400.3|1403.07|1400.67|1396.95|1394.55|0
1664782800000|2022-10-03 07:40:00|1402.82|1400.42|1400.57|1398.17|1403.95|1401.55|1396.57|1394.17|0
1664783100000|2022-10-03 07:45:00|1400.95|1398.55|1397.32|1394.92|1401.82|1399.42|1396.32|1393.92|0
1664783400000|2022-10-03 07:50:00|1397.2|1394.8|1402.32|1399.92|1403.82|1401.42|1396.57|1394.17|0
1664783700000|2022-10-03 07:55:00|1402.45|1400.05|1400.2|1397.8|1403.32|1400.92|1397.7|1395.3|0
1664784000000|2022-10-03 08:00:00|1400.95|1398.55|1407.95|1405.55|1408.57|1406.17|1400.95|1398.55|0
1664784300000|2022-10-03 08:05:00|1408.32|1405.92|1408.57|1406.17|1410.32|1407.92|1407.32|1404.92|0
1664784600000|2022-10-03 08:10:00|1409.32|1406.92|1405.45|1403.05|1409.57|1407.17|1405.32|1402.92|0
1664784900000|2022-10-03 08:15:00|1405.57|1403.17|1404.45|1402.05|1407.07|1404.67|1403.45|1401.05|0
1664785200000|2022-10-03 08:20:00|1404.57|1402.17|1403.57|1401.17|1405.57|1403.17|1402.2|1399.8|0
1664785500000|2022-10-03 08:25:00|1404.07|1401.67|1404.57|1402.17|1406.95|1404.55|1401.82|1399.42|0
1664785800000|2022-10-03 08:30:00|1404.45|1402.05|1400.32|1397.92|1407.95|1405.55|1400.32|1397.92|0
1664786100000|2022-10-03 08:35:00|1400.07|1397.67|1402.7|1400.3|1404.32|1401.92|1400.07|1397.67|0
1664786400000|2022-10-03 08:40:00|1403.07|1400.67|1402.7|1400.3|1404.07|1401.67|1401.07|1398.67|0
1664786700000|2022-10-03 08:45:00|1402.57|1400.17|1402.07|1399.67|1403.95|1401.55|1400.32|1397.92|0
1664787000000|2022-10-03 08:50:00|1401.95|1399.55|1401.07|1398.67|1403.45|1401.05|1400.7|1398.3|0
1664787300000|2022-10-03 08:55:00|1401.32|1398.92|1402.32|1399.92|1402.82|1400.42|1400.82|1398.42|0
1664787600000|2022-10-03 09:00:00|1402.57|1400.17|1408.45|1406.05|1408.57|1406.17|1402.57|1400.17|0
1664787900000|2022-10-03 09:05:00|1408.57|1406.17|1411.57|1409.17|1413.45|1411.05|1407.57|1405.17|0
1664788200000|2022-10-03 09:10:00|1410.82|1408.42|1408.07|1405.67|1410.82|1408.42|1407.57|1405.17|0
1664788500000|2022-10-03 09:15:00|1407.57|1405.17|1405.57|1403.17|1407.57|1405.17|1404.32|1401.92|0
1664788800000|2022-10-03 09:20:00|1405.7|1403.3|1398.82|1396.42|1405.7|1403.3|1397.82|1395.42|0
1664789100000|2022-10-03 09:25:00|1399.57|1397.17|1398.2|1395.8|1401.07|1398.67|1397.57|1395.17|0
1664789400000|2022-10-03 09:30:00|1398.07|1395.67|1395.32|1392.92|1399.07|1396.67|1395.07|1392.67|0
1664789700000|2022-10-03 09:35:00|1395.07|1392.67|1398.32|1395.92|1398.82|1396.42|1393.82|1391.42|0
1664790000000|2022-10-03 09:40:00|1398.2|1395.8|1400.07|1397.67|1401.07|1398.67|1396.82|1394.42|0
1664790300000|2022-10-03 09:45:00|1399.82|1397.42|1399.82|1397.42|1401.82|1399.42|1399.57|1397.17|0
1664790600000|2022-10-03 09:50:00|1399.95|1397.55|1397.95|1395.55|1400.7|1398.3|1397.32|1394.92|0
1664790900000|2022-10-03 09:55:00|1397.82|1395.42|1396.07|1393.67|1397.82|1395.42|1395.82|1393.42|0
1664791200000|2022-10-03 10:00:00|1395.82|1393.42|1394.32|1391.92|1397.32|1394.92|1393.57|1391.17|0
1664791500000|2022-10-03 10:05:00|1394.57|1392.17|1395.32|1392.92|1396.82|1394.42|1394.45|1392.05|0
1664791800000|2022-10-03 10:10:00|1395.57|1393.17|1395.82|1393.42|1396.07|1393.67|1391.82|1389.42|0
1664792100000|2022-10-03 10:15:00|1395.7|1393.3|1395.82|1393.42|1397.45|1395.05|1395.57|1393.17|0
1664792400000|2022-10-03 10:20:00|1395.07|1392.67|1394.57|1392.17|1395.82|1393.42|1392.82|1390.42|0
1664792700000|2022-10-03 10:25:00|1394.82|1392.42|1390.82|1388.42|1395.82|1393.42|1390.57|1388.17|0
1664793000000|2022-10-03 10:30:00|1391.07|1388.67|1392.82|1390.42|1393.82|1391.42|1390.82|1388.42|0
1664793300000|2022-10-03 10:35:00|1392.95|1390.55|1396.07|1393.67|1396.07|1393.67|1392.32|1389.92|0
1664793600000|2022-10-03 10:40:00|1395.95|1393.55|1395.32|1392.92|1396.82|1394.42|1394.57|1392.17|0
1664793900000|2022-10-03 10:45:00|1395.82|1393.42|1390.45|1388.05|1395.82|1393.42|1390.45|1388.05|0
1664794200000|2022-10-03 10:50:00|1388.82|1386.42|1390.82|1388.42|1393.07|1390.67|1387.07|1384.67|0
1664794500000|2022-10-03 10:55:00|1391.07|1388.67|1385.45|1383.05|1391.2|1388.8|1385.07|1382.67|0
1664794800000|2022-10-03 11:00:00|1385.32|1382.92|1386.82|1384.42|1389.07|1386.67|1384.32|1381.92|0
1664795100000|2022-10-03 11:05:00|1386.7|1384.3|1386.32|1383.92|1387.82|1385.42|1385.07|1382.67|0
1664795400000|2022-10-03 11:10:00|1386.82|1384.42|1384.82|1382.42|1388.32|1385.92|1384.32|1381.92|0
1664795700000|2022-10-03 11:15:00|1385.07|1382.67|1385.57|1383.17|1385.57|1383.17|1382.82|1380.42|0
1664796000000|2022-10-03 11:20:00|1385.82|1383.42|1385.57|1383.17|1387.32|1384.92|1385.32|1382.92|0
1664796300000|2022-10-03 11:25:00|1385.32|1382.92|1385.32|1382.92|1386.57|1384.17|1384.95|1382.55|0
1664796600000|2022-10-03 11:30:00|1384.82|1382.42|1384.32|1381.92|1386.57|1384.17|1383.07|1380.67|0
1664796900000|2022-10-03 11:35:00|1384.57|1382.17|1381.95|1379.55|1384.82|1382.42|1380.07|1377.67|0
1664797200000|2022-10-03 11:40:00|1382.07|1379.67|1383.32|1380.92|1383.32|1380.92|1380.82|1378.42|0
1664797500000|2022-10-03 11:45:00|1383.45|1381.05|1385.57|1383.17|1385.57|1383.17|1380.82|1378.42|0
1664797800000|2022-10-03 11:50:00|1385.7|1383.3|1385.57|1383.17|1387.32|1384.92|1384.82|1382.42|0
1664798100000|2022-10-03 11:55:00|1385.45|1383.05|1376.32|1373.92|1386.07|1383.67|1376.07|1373.67|0
1664798400000|2022-10-03 12:00:00|1376.57|1374.17|1375.82|1373.42|1378.57|1376.17|1372.57|1370.17|0
1664798700000|2022-10-03 12:05:00|1376.07|1373.67|1375.82|1373.42|1378.07|1375.67|1374.82|1372.42|0
1664799000000|2022-10-03 12:10:00|1376.45|1374.05|1378.95|1376.55|1380.57|1378.17|1376.45|1374.05|0
1664799300000|2022-10-03 12:15:00|1379.07|1376.67|1380.07|1377.67|1381.32|1378.92|1377.82|1375.42|0
1664799600000|2022-10-03 12:20:00|1380.82|1378.42|1375.32|1372.92|1381.07|1378.67|1375.07|1372.67|0
1664799900000|2022-10-03 12:25:00|1375.57|1373.17|1375.82|1373.42|1376.07|1373.67|1375.07|1372.67|0
1664800200000|2022-10-03 12:30:00|1375.7|1373.3|1370.32|1367.92|1377.57|1375.17|1368.32|1365.92|0
1664800500000|2022-10-03 12:35:00|1370.07|1367.67|1372.57|1370.17|1373.57|1371.17|1370.07|1367.67|0
1664800800000|2022-10-03 12:40:00|1372.82|1370.42|1368.57|1366.17|1372.82|1370.42|1367.82|1365.42|0
1664801100000|2022-10-03 12:45:00|1368.32|1365.92|1362.95|1360.55|1368.95|1366.55|1362.82|1360.42|0
1664801400000|2022-10-03 12:50:00|1363.57|1361.17|1363.82|1361.42|1363.82|1361.42|1359.57|1357.17|0
1664801700000|2022-10-03 12:55:00|1364.07|1361.67|1365.07|1362.67|1365.32|1362.92|1362.82|1360.42|0
1664802000000|2022-10-03 13:00:00|1365.32|1362.92|1362.57|1360.17|1365.57|1363.17|1362.32|1359.92|0
1664802300000|2022-10-03 13:05:00|1362.82|1360.42|1362.32|1359.92|1364.32|1361.92|1360.82|1358.42|0
1664802600000|2022-10-03 13:10:00|1362.07|1359.67|1358.57|1356.17|1363.32|1360.92|1357.82|1355.42|0
1664802900000|2022-10-03 13:15:00|1358.45|1356.05|1357.57|1355.17|1360.57|1358.17|1356.07|1353.67|0
1664803200000|2022-10-03 13:20:00|1357.32|1354.92|1361.07|1358.67|1361.32|1358.92|1357.07|1354.67|0
1664803500000|2022-10-03 13:25:00|1361.32|1358.92|1364.82|1362.42|1365.07|1362.67|1361.32|1358.92|0
1664803800000|2022-10-03 13:30:00|1365.32|1362.92|1370.82|1368.42|1375.07|1372.67|1361.82|1359.42|0
1664804100000|2022-10-03 13:35:00|1372.32|1369.92|1379.32|1376.92|1379.32|1376.92|1371.32|1368.92|0
1664804400000|2022-10-03 13:40:00|1379.07|1376.67|1371.32|1368.92|1384.07|1381.67|1370.82|1368.42|0
1664804700000|2022-10-03 13:45:00|1371.57|1369.17|1362.57|1360.17|1371.82|1369.42|1360.07|1357.67|0
1664805000000|2022-10-03 13:50:00|1362.45|1360.05|1367.07|1364.67|1371.82|1369.42|1362.32|1359.92|0
1664805300000|2022-10-03 13:55:00|1367.57|1365.17|1369.95|1367.55|1374.57|1372.17|1366.07|1363.67|0
1664805600000|2022-10-03 14:00:00|1370.7|1368.3|1349.57|1347.17|1370.7|1368.3|1346.45|1344.05|0
1664805900000|2022-10-03 14:05:00|1350.07|1347.67|1342.82|1340.42|1350.07|1347.67|1339.07|1336.67|0
1664806200000|2022-10-03 14:10:00|1342.57|1340.17|1344.82|1342.42|1345.07|1342.67|1341.07|1338.67|0
1664806500000|2022-10-03 14:15:00|1344.32|1341.92|1341.57|1339.17|1346.07|1343.67|1339.07|1336.67|0
1664806800000|2022-10-03 14:20:00|1341.07|1338.67|1334.07|1331.67|1341.57|1339.17|1334.07|1331.67|0
1664807100000|2022-10-03 14:25:00|1333.57|1331.17|1332.57|1330.17|1335.07|1332.67|1327.82|1325.42|0
1664807400000|2022-10-03 14:30:00|1331.07|1328.67|1331.57|1329.17|1333.57|1331.17|1329.07|1326.67|0
1664807700000|2022-10-03 14:35:00|1331.32|1328.92|1334.57|1332.17|1336.57|1334.17|1330.32|1327.92|0
1664808000000|2022-10-03 14:40:00|1334.32|1331.92|1331.57|1329.17|1337.07|1334.67|1331.32|1328.92|0
1664808300000|2022-10-03 14:45:00|1331.7|1329.3|1327.32|1324.92|1331.82|1329.42|1326.32|1323.92|0
1664808600000|2022-10-03 14:50:00|1327.07|1324.67|1328.82|1326.42|1331.07|1328.67|1327.07|1324.67|0
1664808900000|2022-10-03 14:55:00|1328.57|1326.17|1332.32|1329.92|1332.57|1330.17|1326.32|1323.92|0
1664809200000|2022-10-03 15:00:00|1332.57|1330.17|1333.57|1331.17|1334.45|1332.05|1330.32|1327.92|0
1664809500000|2022-10-03 15:05:00|1333.32|1330.92|1324.82|1322.42|1334.57|1332.17|1324.82|1322.42|0
1664809800000|2022-10-03 15:10:00|1324.57|1322.17|1325.32|1322.92|1328.32|1325.92|1321.32|1318.92|0
1664810100000|2022-10-03 15:15:00|1325.57|1323.17|1327.07|1324.67|1327.57|1325.17|1322.82|1320.42|0
1664810400000|2022-10-03 15:20:00|1327.32|1324.92|1326.07|1323.67|1329.07|1326.67|1325.82|1323.42|0
1664810700000|2022-10-03 15:25:00|1325.82|1323.42|1326.32|1323.92|1329.32|1326.92|1325.32|1322.92|0
1664811000000|2022-10-03 15:30:00|1325.07|1322.67|1327.57|1325.17|1328.07|1325.67|1323.57|1321.17|0
1664811300000|2022-10-03 15:35:00|1327.32|1324.92|1332.07|1329.67|1335.82|1333.42|1327.32|1324.92|0
1664811600000|2022-10-03 15:40:00|1332.57|1330.17|1337.32|1334.92|1338.82|1336.42|1332.32|1329.92|0
1664811900000|2022-10-03 15:45:00|1337.57|1335.17|1334.57|1332.17|1339.07|1336.67|1333.82|1331.42|0
1664812200000|2022-10-03 15:50:00|1334.32|1331.92|1335.82|1333.42|1335.82|1333.42|1332.32|1329.92|0
1664812500000|2022-10-03 15:55:00|1336.32|1333.92|1338.07|1335.67|1341.07|1338.67|1334.82|1332.42|0
1664812800000|2022-10-03 16:00:00|1337.82|1335.42|1333.07|1330.67|1337.82|1335.42|1332.07|1329.67|0
1664813100000|2022-10-03 16:05:00|1332.82|1330.42|1328.32|1325.92|1334.82|1332.42|1328.07|1325.67|0
1664813400000|2022-10-03 16:10:00|1328.07|1325.67|1329.82|1327.42|1329.82|1327.42|1326.32|1323.92|0
1664813700000|2022-10-03 16:15:00|1329.57|1327.17|1331.57|1329.17|1333.32|1330.92|1328.82|1326.42|0
1664814000000|2022-10-03 16:20:00|1331.07|1328.67|1330.82|1328.42|1337.07|1334.67|1330.82|1328.42|0
1664814300000|2022-10-03 16:25:00|1331.32|1328.92|1338.32|1335.92|1338.82|1336.42|1328.82|1326.42|0
1664814600000|2022-10-03 16:30:00|1338.57|1336.17|1334.57|1332.17|1341.32|1338.92|1334.57|1332.17|0
1664814900000|2022-10-03 16:35:00|1334.7|1332.3|1334.32|1331.92|1339.32|1336.92|1334.07|1331.67|0
1664815200000|2022-10-03 16:40:00|1334.57|1332.17|1334.57|1332.17|1336.82|1334.42|1333.07|1330.67|0
1664815500000|2022-10-03 16:45:00|1334.32|1331.92|1335.57|1333.17|1336.57|1334.17|1333.57|1331.17|0
1664815800000|2022-10-03 16:50:00|1335.07|1332.67|1337.82|1335.42|1341.32|1338.92|1335.07|1332.67|0
1664816100000|2022-10-03 16:55:00|1338.07|1335.67|1332.82|1330.42|1339.57|1337.17|1332.82|1330.42|0
1664816400000|2022-10-03 17:00:00|1333.07|1330.67|1332.07|1329.67|1333.82|1331.42|1330.32|1327.92|0
1664816700000|2022-10-03 17:05:00|1331.82|1329.42|1327.32|1324.92|1333.32|1330.92|1326.57|1324.17|0
1664817000000|2022-10-03 17:10:00|1327.07|1324.67|1328.82|1326.42|1330.57|1328.17|1327.07|1324.67|0
1664817300000|2022-10-03 17:15:00|1328.57|1326.17|1329.07|1326.67|1330.07|1327.67|1327.32|1324.92|0
1664817600000|2022-10-03 17:20:00|1329.32|1326.92|1321.57|1319.17|1329.82|1327.42|1319.57|1317.17|0
1664817900000|2022-10-03 17:25:00|1321.07|1318.67|1322.57|1320.17|1323.57|1321.17|1319.32|1316.92|0
1664818200000|2022-10-03 17:30:00|1322.07|1319.67|1315.32|1312.92|1322.57|1320.17|1315.32|1312.92|0
1664818500000|2022-10-03 17:35:00|1315.82|1313.42|1318.82|1316.42|1319.57|1317.17|1315.82|1313.42|0
1664818800000|2022-10-03 17:40:00|1318.57|1316.17|1317.82|1315.42|1318.82|1316.42|1316.57|1314.17|0
1664819100000|2022-10-03 17:45:00|1317.57|1315.17|1315.57|1313.17|1317.57|1315.17|1314.07|1311.67|0
1664819400000|2022-10-03 17:50:00|1316.2|1313.8|1318.57|1316.17|1318.57|1316.17|1315.82|1313.42|0
1664819700000|2022-10-03 17:55:00|1318.82|1316.42|1318.82|1316.42|1320.07|1317.67|1318.07|1315.67|0
1664820000000|2022-10-03 18:00:00|1318.57|1316.17|1314.57|1312.17|1318.82|1316.42|1314.32|1311.92|0
1664820300000|2022-10-03 18:05:00|1314.32|1311.92|1312.82|1310.42|1314.82|1312.42|1310.07|1307.67|0
1664820600000|2022-10-03 18:10:00|1312.57|1310.17|1308.82|1306.42|1312.82|1310.42|1308.07|1305.67|0
1664820900000|2022-10-03 18:15:00|1308.7|1306.3|1307.57|1305.17|1310.07|1307.67|1306.82|1304.42|0
1664821200000|2022-10-03 18:20:00|1307.32|1304.92|1305.57|1303.17|1307.32|1304.92|1303.57|1301.17|0
1664821500000|2022-10-03 18:25:00|1305.07|1302.67|1300.57|1298.17|1307.07|1304.67|1299.82|1297.42|0
1664821800000|2022-10-03 18:30:00|1300.82|1298.42|1300.32|1297.92|1301.82|1299.42|1299.07|1296.67|0
1664822100000|2022-10-03 18:35:00|1300.57|1298.17|1299.07|1296.67|1300.82|1298.42|1298.57|1296.17|0
1664822400000|2022-10-03 18:40:00|1298.82|1296.42|1296.08|1293.68|1299.32|1296.92|1295.83|1293.43|0
1664822700000|2022-10-03 18:45:00|1296.33|1293.93|1296.83|1294.43|1297.83|1295.43|1294.33|1291.93|0
1664823000000|2022-10-03 18:50:00|1296.58|1294.18|1293.58|1291.18|1297.33|1294.93|1293.08|1290.68|0
1664823300000|2022-10-03 18:55:00|1293.83|1291.43|1294.08|1291.68|1294.58|1292.18|1290.08|1287.68|0
1664823600000|2022-10-03 19:00:00|1293.83|1291.43|1295.83|1293.43|1297.33|1294.93|1293.33|1290.93|0
1664823900000|2022-10-03 19:05:00|1295.58|1293.18|1293.08|1290.68|1295.83|1293.43|1291.83|1289.43|0
1664824200000|2022-10-03 19:10:00|1292.83|1290.43|1296.08|1293.68|1297.83|1295.43|1292.83|1290.43|0
1664824500000|2022-10-03 19:15:00|1296.33|1293.93|1299.33|1296.93|1302.58|1300.18|1296.33|1293.93|0
1664824800000|2022-10-03 19:20:00|1299.58|1297.18|1295.83|1293.43|1299.83|1297.43|1295.83|1293.43|0
1664825100000|2022-10-03 19:25:00|1296.08|1293.68|1295.33|1292.93|1296.08|1293.68|1293.08|1290.68|0
1664825400000|2022-10-03 19:30:00|1295.08|1292.68|1298.33|1295.93|1299.08|1296.68|1292.83|1290.43|0
1664825700000|2022-10-03 19:35:00|1298.58|1296.18|1299.08|1296.68|1299.58|1297.18|1295.83|1293.43|0
1664826000000|2022-10-03 19:40:00|1299.33|1296.93|1303.33|1300.93|1304.33|1301.93|1299.08|1296.68|0
1664826300000|2022-10-03 19:45:00|1303.83|1301.43|1304.58|1302.18|1306.32|1303.92|1300.58|1298.18|0
1664826600000|2022-10-03 19:50:00|1304.83|1302.43|1307.32|1304.92|1311.07|1308.67|1304.83|1302.43|0
1664826900000|2022-10-03 19:55:00|1308.82|1306.42|1312.07|1309.67|1315.07|1312.67|1308.82|1306.42|0
1664827200000|2022-10-03 20:00:00|1310.07|1307.67|1305.32|1302.92|1310.07|1307.67|1303.83|1301.43|0
1664827500000|2022-10-03 20:05:00|1305.07|1302.67|1305.82|1303.42|1306.32|1303.92|1303.83|1301.43|0
1664827800000|2022-10-03 20:10:00|1306.07|1303.67|1306.07|1303.67|1306.57|1304.17|1303.58|1301.18|0
1664828100000|2022-10-03 20:15:00|1306.02|1303.22|1306.77|1303.97|1307.02|1304.22|1304.91|1302.11|0
1664828400000|2022-10-03 20:20:00|1306.52|1303.72|1306.02|1303.22|1306.52|1303.72|1305.77|1302.97|0
1664828700000|2022-10-03 20:25:00|1305.77|1302.97|1305.02|1302.22|1306.52|1303.72|1305.02|1302.22|0
1664829000000|2022-10-03 20:30:00|1304.78|1301.98|1305.02|1302.22|1305.27|1302.47|1304.53|1301.73|0
1664829300000|2022-10-03 20:35:00|1304.9|1302.1|1305.27|1302.47|1305.77|1302.97|1304.28|1301.48|0
1664829600000|2022-10-03 20:40:00|1305.52|1302.72|1306.15|1303.35|1306.27|1303.47|1305.27|1302.47|0
1664829900000|2022-10-03 20:45:00|1306.02|1303.22|1306.52|1303.72|1306.52|1303.72|1305.77|1302.97|0
1664830200000|2022-10-03 20:50:00|1306.4|1303.6|1306.77|1303.97|1307.02|1304.22|1306.4|1303.6|0
1664830500000|2022-10-03 20:55:00|1307.02|1304.22|1306.75|1303.95|1307.27|1304.47|1306.52|1303.72|0
1664830800000|2022-10-03 21:00:00|1306.71|1303.91|1307.15|1304.35|1307.34|1304.54|1306.53|1303.73|0
1664831100000|2022-10-03 21:05:00|1307.04|1304.24|1307.08|1304.28|1307.23|1304.43|1306.93|1304.13|0
1664831400000|2022-10-03 21:10:00|1307.15|1304.35|1306.9|1304.1|1307.19|1304.39|1306.75|1303.95|0
1664831700000|2022-10-03 21:15:00|1306.82|1304.02|1306.93|1304.13|1307.12|1304.32|1306.75|1303.95|0
1664832000000|2022-10-03 21:20:00|1306.97|1304.17|1306.68|1303.88|1307.08|1304.28|1306.57|1303.77|0
1664832300000|2022-10-03 21:25:00|1306.64|1303.84|1306.31|1303.51|1306.64|1303.84|1305.91|1303.11|0
1664832600000|2022-10-03 21:30:00|1306.21|1303.41|1305.95|1303.15|1306.21|1303.41|1305.95|1303.15|0
1664832900000|2022-10-03 21:35:00|1305.91|1303.11|1306.75|1303.95|1306.93|1304.13|1305.91|1303.11|0
1664833200000|2022-10-03 21:40:00|1306.57|1303.77|1306.6|1303.8|1306.97|1304.17|1306.57|1303.77|0
1664833500000|2022-10-03 21:45:00|1306.68|1303.88|1306.17|1303.37|1306.9|1304.1|1306.17|1303.37|0
1664833800000|2022-10-03 21:50:00|1306.06|1303.26|1306.31|1303.51|1306.46|1303.66|1306.06|1303.26|0
1664834100000|2022-10-03 21:55:00|1306.06|1303.26|1305.84|1303.04|1306.46|1303.66|1305.84|1303.04|0
1664834400000|2022-10-03 22:00:00|1305.65|1302.85|1303.27|1300.47|1305.65|1302.85|1301.27|1298.47|0
1664834700000|2022-10-03 22:05:00|1303.4|1300.6|1302.65|1299.85|1304.02|1301.22|1302.4|1299.6|0
1664835000000|2022-10-03 22:10:00|1302.52|1299.72|1304.02|1301.22|1304.02|1301.22|1302.02|1299.22|0
1664835300000|2022-10-03 22:15:00|1304.27|1301.47|1305.9|1303.1|1305.9|1303.1|1303.77|1300.97|0
1664835600000|2022-10-03 22:20:00|1306.02|1303.22|1306.27|1303.47|1307.02|1304.22|1305.77|1302.97|0
1664835900000|2022-10-03 22:25:00|1306.52|1303.72|1308.9|1306.1|1309.27|1306.47|1306.02|1303.22|0
1664836200000|2022-10-03 22:30:00|1308.27|1305.47|1313.52|1310.72|1314.77|1311.97|1308.27|1305.47|0
1664836500000|2022-10-03 22:35:00|1313.27|1310.47|1314.4|1311.6|1314.77|1311.97|1312.27|1309.47|0
1664836800000|2022-10-03 22:40:00|1314.27|1311.47|1310.02|1307.22|1314.27|1311.47|1309.27|1306.47|0
1664837100000|2022-10-03 22:45:00|1309.77|1306.97|1311.65|1308.85|1312.27|1309.47|1309.02|1306.22|0
1664837400000|2022-10-03 22:50:00|1312.02|1309.22|1311.02|1308.22|1312.02|1309.22|1311.02|1308.22|0
1664837700000|2022-10-03 22:55:00|1311.27|1308.47|1311.02|1308.22|1311.52|1308.72|1309.02|1306.22|0
1664838000000|2022-10-03 23:00:00|1311.27|1308.47|1307.52|1304.72|1311.52|1308.72|1306.77|1303.97|0
1664838300000|2022-10-03 23:05:00|1307.27|1304.47|1307.15|1304.35|1308.65|1305.85|1306.77|1303.97|0
1664838600000|2022-10-03 23:10:00|1307.02|1304.22|1307.02|1304.22|1308.77|1305.97|1305.77|1302.97|0
1664838900000|2022-10-03 23:15:00|1306.9|1304.1|1303.52|1300.72|1306.9|1304.1|1303.52|1300.72|0
1664839200000|2022-10-03 23:20:00|1303.77|1300.97|1301.52|1298.72|1304.15|1301.35|1300.27|1297.47|0
1664839500000|2022-10-03 23:25:00|1301.65|1298.85|1301.02|1298.22|1302.52|1299.72|1300.52|1297.72|0
1664839800000|2022-10-03 23:30:00|1300.52|1297.72|1301.77|1298.97|1302.02|1299.22|1299.02|1296.22|0
1664840100000|2022-10-03 23:35:00|1302.02|1299.22|1302.65|1299.85|1303.02|1300.22|1301.52|1298.72|0
1664840400000|2022-10-03 23:40:00|1302.4|1299.6|1302.4|1299.6|1303.77|1300.97|1300.52|1297.72|0
1664840700000|2022-10-03 23:45:00|1302.27|1299.47|1298.77|1295.97|1303.27|1300.47|1298.52|1295.72|0
1664841000000|2022-10-03 23:50:00|1298.9|1296.1|1301.27|1298.47|1302.02|1299.22|1298.02|1295.22|0
1664841300000|2022-10-03 23:55:00|1301.02|1298.22|1298.77|1295.97|1301.4|1298.6|1298.77|1295.97|0
1664841600000|2022-10-04 00:00:00|1298.52|1295.72|1299.27|1296.47|1301.15|1298.35|1298.52|1295.72|0
1664841900000|2022-10-04 00:05:00|1299.02|1296.22|1296.02|1293.22|1299.27|1296.47|1296.02|1293.22|0
1664842200000|2022-10-04 00:10:00|1295.77|1292.97|1293.77|1290.97|1296.77|1293.97|1293.77|1290.97|0
1664842500000|2022-10-04 00:15:00|1292.77|1289.97|1287.41|1284.61|1293.15|1290.35|1284.28|1281.48|0
1664842800000|2022-10-04 00:20:00|1287.28|1284.48|1289.53|1286.73|1290.27|1287.47|1286.41|1283.61|0
1664843100000|2022-10-04 00:25:00|1289.78|1286.98|1289.03|1286.23|1290.4|1287.6|1287.78|1284.98|0
1664843400000|2022-10-04 00:30:00|1288.78|1285.98|1289.91|1287.11|1290.03|1287.23|1288.53|1285.73|0
1664843700000|2022-10-04 00:35:00|1289.78|1286.98|1291.4|1288.6|1291.77|1288.97|1289.78|1286.98|0
1664844000000|2022-10-04 00:40:00|1291.27|1288.47|1292.27|1289.47|1293.02|1290.22|1290.27|1287.47|0
1664844300000|2022-10-04 00:45:00|1292.52|1289.72|1291.77|1288.97|1293.02|1290.22|1291.27|1288.47|0
1664844600000|2022-10-04 00:50:00|1291.65|1288.85|1290.03|1287.23|1292.52|1289.72|1290.03|1287.23|0
1664844900000|2022-10-04 00:55:00|1289.78|1286.98|1287.91|1285.11|1289.78|1286.98|1287.28|1284.48|0
1664845200000|2022-10-04 01:00:00|1288.03|1285.23|1288.91|1286.11|1289.28|1286.48|1288.03|1285.23|0
1664845500000|2022-10-04 01:05:00|1288.78|1285.98|1288.52|1285.72|1289.28|1286.48|1288.27|1285.47|0
1664845800000|2022-10-04 01:10:00|1288.27|1285.47|1291.4|1288.6|1291.52|1288.72|1288.27|1285.47|0
1664846100000|2022-10-04 01:15:00|1291.27|1288.47|1289.52|1286.72|1291.77|1288.97|1288.77|1285.97|0
1664846400000|2022-10-04 01:20:00|1289.4|1286.6|1292.52|1289.72|1292.65|1289.85|1288.77|1285.97|0
1664846700000|2022-10-04 01:25:00|1292.27|1289.47|1290.27|1287.47|1292.4|1289.6|1290.02|1287.22|0
1664847000000|2022-10-04 01:30:00|1290.52|1287.72|1291.65|1288.85|1292.02|1289.22|1287.77|1284.97|0
1664847300000|2022-10-04 01:35:00|1291.77|1288.97|1291.02|1288.22|1291.77|1288.97|1290.27|1287.47|0
1664847600000|2022-10-04 01:40:00|1291.27|1288.47|1291.4|1288.6|1292.02|1289.22|1291.02|1288.22|0
1664847900000|2022-10-04 01:45:00|1291.52|1288.72|1290.52|1287.72|1292.02|1289.22|1290.27|1287.47|0
1664848200000|2022-10-04 01:50:00|1290.02|1287.22|1291.27|1288.47|1292.15|1289.35|1289.9|1287.1|0
1664848500000|2022-10-04 01:55:00|1291.02|1288.22|1294.52|1291.72|1295.02|1292.22|1290.77|1287.97|0
1664848800000|2022-10-04 02:00:00|1295.02|1292.22|1294.77|1291.97|1295.65|1292.85|1293.52|1290.72|0
1664849100000|2022-10-04 02:05:00|1295.02|1292.22|1299.65|1296.85|1299.65|1296.85|1294.52|1291.72|0
1664849400000|2022-10-04 02:10:00|1299.77|1296.97|1298.4|1295.6|1299.77|1296.97|1297.27|1294.47|0
1664849700000|2022-10-04 02:15:00|1298.65|1295.85|1298.27|1295.47|1300.4|1297.6|1297.52|1294.72|0
1664850000000|2022-10-04 02:20:00|1298.52|1295.72|1298.9|1296.1|1299.52|1296.72|1298.02|1295.22|0
1664850300000|2022-10-04 02:25:00|1299.02|1296.22|1296.27|1293.47|1299.02|1296.22|1295.4|1292.6|0
1664850600000|2022-10-04 02:30:00|1296.15|1293.35|1294.77|1291.97|1296.52|1293.72|1294.77|1291.97|0
1664850900000|2022-10-04 02:35:00|1294.27|1291.47|1294.02|1291.22|1295.15|1292.35|1294.02|1291.22|0
1664851200000|2022-10-04 02:40:00|1294.27|1291.47|1294.02|1291.22|1294.52|1291.72|1292.9|1290.1|0
1664851500000|2022-10-04 02:45:00|1293.77|1290.97|1296.77|1293.97|1296.77|1293.97|1293.77|1290.97|0
1664851800000|2022-10-04 02:50:00|1295.77|1292.97|1291.77|1288.97|1295.77|1292.97|1291.02|1288.22|0
1664852100000|2022-10-04 02:55:00|1291.52|1288.72|1290.77|1287.97|1292.02|1289.22|1290.77|1287.97|0
1664852400000|2022-10-04 03:00:00|1290.52|1287.72|1291.02|1288.22|1291.77|1288.97|1290.52|1287.72|0
1664852700000|2022-10-04 03:05:00|1290.9|1288.1|1292.52|1289.72|1292.77|1289.97|1290.77|1287.97|0
1664853000000|2022-10-04 03:10:00|1292.02|1289.22|1291.02|1288.22|1292.52|1289.72|1290.77|1287.97|0
1664853300000|2022-10-04 03:15:00|1290.77|1287.97|1289.02|1286.22|1290.77|1287.97|1289.02|1286.22|0
1664853600000|2022-10-04 03:20:00|1289.27|1286.47|1288.52|1285.72|1290.27|1287.47|1288.52|1285.72|0
1664853900000|2022-10-04 03:25:00|1288.77|1285.97|1288.77|1285.97|1289.02|1286.22|1288.52|1285.72|0
1664854200000|2022-10-04 03:30:00|1288.52|1285.72|1286.02|1283.22|1288.77|1285.97|1286.02|1283.22|0
1664854500000|2022-10-04 03:35:00|1286.27|1283.47|1285.27|1282.47|1286.52|1283.72|1284.27|1281.47|0
1664854800000|2022-10-04 03:40:00|1285.02|1282.22|1281.78|1278.98|1285.52|1282.72|1279.53|1276.73|0
1664855100000|2022-10-04 03:45:00|1281.91|1279.11|1283.27|1280.47|1284.02|1281.22|1280.28|1277.48|0
1664855400000|2022-10-04 03:50:00|1283.52|1280.72|1280.53|1277.73|1283.52|1280.72|1280.53|1277.73|0
1664855700000|2022-10-04 03:55:00|1280.41|1277.61|1279.78|1276.98|1281.53|1278.73|1279.28|1276.48|0
1664856000000|2022-10-04 04:00:00|1279.53|1276.73|1280.28|1277.48|1280.53|1277.73|1278.28|1275.48|0
1664856300000|2022-10-04 04:05:00|1280.53|1277.73|1282.03|1279.23|1282.77|1279.97|1280.41|1277.61|0
1664856600000|2022-10-04 04:10:00|1281.78|1278.98|1281.91|1279.11|1283.52|1280.72|1281.78|1278.98|0
1664856900000|2022-10-04 04:15:00|1282.03|1279.23|1282.03|1279.23|1282.65|1279.85|1281.28|1278.48|0
1664857200000|2022-10-04 04:20:00|1282.27|1279.47|1280.78|1277.98|1282.77|1279.97|1280.16|1277.36|0
1664857500000|2022-10-04 04:25:00|1280.66|1277.86|1280.78|1277.98|1281.66|1278.86|1279.78|1276.98|0
1664857800000|2022-10-04 04:30:00|1280.28|1277.48|1276.66|1273.86|1281.03|1278.23|1276.03|1273.23|0
1664858100000|2022-10-04 04:35:00|1276.78|1273.98|1273.03|1270.23|1276.91|1274.11|1272.03|1269.23|0
1664858400000|2022-10-04 04:40:00|1272.78|1269.98|1274.78|1271.98|1275.03|1272.23|1272.28|1269.48|0
1664858700000|2022-10-04 04:45:00|1275.28|1272.48|1275.03|1272.23|1275.28|1272.48|1274.03|1271.23|0
1664859000000|2022-10-04 04:50:00|1275.28|1272.48|1274.03|1271.23|1275.53|1272.73|1273.53|1270.73|0
1664859300000|2022-10-04 04:55:00|1273.91|1271.11|1276.53|1273.73|1276.53|1273.73|1273.91|1271.11|0
1664859600000|2022-10-04 05:00:00|1276.78|1273.98|1276.28|1273.48|1277.78|1274.98|1275.53|1272.73|0
1664859900000|2022-10-04 05:05:00|1276.41|1273.61|1275.53|1272.73|1277.28|1274.48|1275.03|1272.23|0
1664860200000|2022-10-04 05:10:00|1275.28|1272.48|1272.91|1270.11|1275.53|1272.73|1272.53|1269.73|0
1664860500000|2022-10-04 05:15:00|1272.66|1269.86|1275.03|1272.23|1275.28|1272.48|1272.03|1269.23|0
1664860800000|2022-10-04 05:20:00|1274.78|1271.98|1277.03|1274.23|1277.41|1274.61|1274.78|1271.98|0
1664861100000|2022-10-04 05:25:00|1276.78|1273.98|1277.53|1274.73|1277.53|1274.73|1276.53|1273.73|0
1664861400000|2022-10-04 05:30:00|1277.28|1274.48|1278.28|1275.48|1279.28|1276.48|1276.53|1273.73|0
1664861700000|2022-10-04 05:35:00|1278.03|1275.23|1276.53|1273.73|1278.28|1275.48|1276.53|1273.73|0
1664862000000|2022-10-04 05:40:00|1276.78|1273.98|1274.66|1271.86|1277.03|1274.23|1274.53|1271.73|0
1664862300000|2022-10-04 05:45:00|1274.53|1271.73|1271.78|1268.98|1275.28|1272.48|1271.78|1268.98|0
1664862600000|2022-10-04 05:50:00|1272.03|1269.23|1274.03|1271.23|1274.53|1271.73|1271.91|1269.11|0
1664862900000|2022-10-04 05:55:00|1273.78|1270.98|1274.41|1271.61|1275.78|1272.98|1273.78|1270.98|0
1664863200000|2022-10-04 06:00:00|1273.78|1270.98|1275.66|1272.86|1277.16|1274.36|1273.78|1270.98|0
1664863500000|2022-10-04 06:05:00|1275.53|1272.73|1276.03|1273.23|1276.78|1273.98|1272.03|1269.23|0
1664863800000|2022-10-04 06:10:00|1276.16|1273.36|1275.28|1272.48|1276.41|1273.61|1274.03|1271.23|0
1664864100000|2022-10-04 06:15:00|1275.41|1272.61|1276.28|1273.48|1276.53|1273.73|1273.53|1270.73|0
1664864400000|2022-10-04 06:20:00|1276.53|1273.73|1273.28|1270.48|1277.53|1274.73|1273.03|1270.23|0
1664864700000|2022-10-04 06:25:00|1273.03|1270.23|1273.28|1270.48|1274.78|1271.98|1272.78|1269.98|0
1664865000000|2022-10-04 06:30:00|1273.53|1270.73|1270.78|1267.98|1273.53|1270.73|1269.03|1266.23|0
1664865300000|2022-10-04 06:35:00|1271.28|1268.48|1271.53|1268.73|1273.28|1270.48|1270.78|1267.98|0
1664865600000|2022-10-04 06:40:00|1271.28|1268.48|1271.03|1268.23|1272.91|1270.11|1270.03|1267.23|0
1664865900000|2022-10-04 06:45:00|1271.53|1268.73|1269.28|1266.48|1271.53|1268.73|1268.03|1265.23|0
1664866200000|2022-10-04 06:50:00|1269.53|1266.73|1268.78|1265.98|1272.28|1269.48|1268.53|1265.73|0
1664866500000|2022-10-04 06:55:00|1268.53|1265.73|1268.78|1265.98|1270.28|1267.48|1267.78|1264.98|0
1664866800000|2022-10-04 07:00:00|1269.03|1266.23|1272.28|1269.48|1273.41|1270.61|1268.66|1265.86|0
1664867100000|2022-10-04 07:05:00|1271.58|1269.18|1265.58|1263.18|1272.58|1270.18|1263.33|1260.93|0
1664867400000|2022-10-04 07:10:00|1265.83|1263.43|1264.83|1262.43|1268.96|1266.56|1264.83|1262.43|0
1664867700000|2022-10-04 07:15:00|1264.58|1262.18|1259.83|1257.43|1265.33|1262.93|1259.83|1257.43|0
1664868000000|2022-10-04 07:20:00|1260.08|1257.68|1259.58|1257.18|1260.83|1258.43|1258.58|1256.18|0
1664868300000|2022-10-04 07:25:00|1259.83|1257.43|1263.58|1261.18|1263.58|1261.18|1258.58|1256.18|0
1664868600000|2022-10-04 07:30:00|1263.83|1261.43|1260.08|1257.68|1264.96|1262.56|1259.08|1256.68|0
1664868900000|2022-10-04 07:35:00|1260.33|1257.93|1257.33|1254.93|1260.33|1257.93|1255.33|1252.93|0
1664869200000|2022-10-04 07:40:00|1257.46|1255.06|1259.83|1257.43|1261.58|1259.18|1257.08|1254.68|0
1664869500000|2022-10-04 07:45:00|1259.58|1257.18|1258.33|1255.93|1260.58|1258.18|1255.83|1253.43|0
1664869800000|2022-10-04 07:50:00|1257.96|1255.56|1257.46|1255.06|1258.33|1255.93|1255.83|1253.43|0
1664870100000|2022-10-04 07:55:00|1257.58|1255.18|1257.33|1254.93|1260.33|1257.93|1256.71|1254.31|0
1664870400000|2022-10-04 08:00:00|1256.58|1254.18|1255.71|1253.31|1257.83|1255.43|1255.33|1252.93|0
1664870700000|2022-10-04 08:05:00|1255.58|1253.18|1256.33|1253.93|1256.83|1254.43|1254.83|1252.43|0
1664871000000|2022-10-04 08:10:00|1256.58|1254.18|1256.71|1254.31|1257.08|1254.68|1255.33|1252.93|0
1664871300000|2022-10-04 08:15:00|1256.58|1254.18|1257.58|1255.18|1258.33|1255.93|1256.33|1253.93|0
1664871600000|2022-10-04 08:20:00|1257.83|1255.43|1260.08|1257.68|1260.33|1257.93|1256.83|1254.43|0
1664871900000|2022-10-04 08:25:00|1259.96|1257.56|1258.58|1256.18|1261.08|1258.68|1257.83|1255.43|0
1664872200000|2022-10-04 08:30:00|1258.83|1256.43|1257.21|1254.81|1259.58|1257.18|1257.21|1254.81|0
1664872500000|2022-10-04 08:35:00|1257.33|1254.93|1256.46|1254.06|1258.58|1256.18|1256.21|1253.81|0
1664872800000|2022-10-04 08:40:00|1256.58|1254.18|1260.71|1258.31|1260.83|1258.43|1254.83|1252.43|0
1664873100000|2022-10-04 08:45:00|1260.33|1257.93|1257.46|1255.06|1260.83|1258.43|1257.08|1254.68|0
1664873400000|2022-10-04 08:50:00|1257.58|1255.18|1258.46|1256.06|1259.33|1256.93|1256.58|1254.18|0
1664873700000|2022-10-04 08:55:00|1258.58|1256.18|1256.08|1253.68|1259.58|1257.18|1255.58|1253.18|0
1664874000000|2022-10-04 09:00:00|1255.83|1253.43|1257.58|1255.18|1257.58|1255.18|1254.58|1252.18|0
1664874300000|2022-10-04 09:05:00|1257.33|1254.93|1262.08|1259.68|1262.83|1260.43|1256.33|1253.93|0
1664874600000|2022-10-04 09:10:00|1261.83|1259.43|1265.58|1263.18|1266.08|1263.68|1261.58|1259.18|0
1664874900000|2022-10-04 09:15:00|1265.33|1262.93|1262.83|1260.43|1265.83|1263.43|1262.08|1259.68|0
1664875200000|2022-10-04 09:20:00|1262.58|1260.18|1261.33|1258.93|1263.83|1261.43|1261.08|1258.68|0
1664875500000|2022-10-04 09:25:00|1261.08|1258.68|1256.33|1253.93|1261.33|1258.93|1255.83|1253.43|0
1664875800000|2022-10-04 09:30:00|1256.83|1254.43|1260.58|1258.18|1263.71|1261.31|1256.33|1253.93|0
1664876100000|2022-10-04 09:35:00|1260.71|1258.31|1258.33|1255.93|1261.58|1259.18|1258.08|1255.68|0
1664876400000|2022-10-04 09:40:00|1259.08|1256.68|1256.08|1253.68|1259.08|1256.68|1255.58|1253.18|0
1664876700000|2022-10-04 09:45:00|1256.58|1254.18|1257.58|1255.18|1259.33|1256.93|1256.46|1254.06|0
1664877000000|2022-10-04 09:50:00|1257.46|1255.06|1253.96|1251.56|1257.58|1255.18|1252.58|1250.18|0
1664877300000|2022-10-04 09:55:00|1253.58|1251.18|1252.83|1250.43|1254.83|1252.43|1251.33|1248.93|0
1664877600000|2022-10-04 10:00:00|1253.33|1250.93|1253.08|1250.68|1254.83|1252.43|1251.58|1249.18|0
1664877900000|2022-10-04 10:05:00|1252.83|1250.43|1251.58|1249.18|1255.58|1253.18|1251.58|1249.18|0
1664878200000|2022-10-04 10:10:00|1251.96|1249.56|1250.08|1247.68|1252.83|1250.43|1247.33|1244.93|0
1664878500000|2022-10-04 10:15:00|1249.83|1247.43|1243.83|1241.43|1250.33|1247.93|1243.83|1241.43|0
1664878800000|2022-10-04 10:20:00|1243.96|1241.56|1244.08|1241.68|1246.08|1243.68|1243.58|1241.18|0
1664879100000|2022-10-04 10:25:00|1243.96|1241.56|1243.33|1240.93|1245.83|1243.43|1242.83|1240.43|0
1664879400000|2022-10-04 10:30:00|1243.21|1240.81|1242.83|1240.43|1244.33|1241.93|1240.08|1237.68|0
1664879700000|2022-10-04 10:35:00|1242.58|1240.18|1243.58|1241.18|1244.83|1242.43|1241.58|1239.18|0
1664880000000|2022-10-04 10:40:00|1243.33|1240.93|1242.33|1239.93|1244.33|1241.93|1241.83|1239.43|0
1664880300000|2022-10-04 10:45:00|1242.58|1240.18|1245.71|1243.31|1246.08|1243.68|1242.58|1240.18|0
1664880600000|2022-10-04 10:50:00|1245.83|1243.43|1247.33|1244.93|1248.08|1245.68|1244.83|1242.43|0
1664880900000|2022-10-04 10:55:00|1247.46|1245.06|1248.33|1245.93|1249.33|1246.93|1246.58|1244.18|0
1664881200000|2022-10-04 11:00:00|1248.83|1246.43|1250.83|1248.43|1251.33|1248.93|1248.83|1246.43|0
1664881500000|2022-10-04 11:05:00|1251.08|1248.68|1249.83|1247.43|1252.58|1250.18|1249.08|1246.68|0
1664881800000|2022-10-04 11:10:00|1249.58|1247.18|1251.33|1248.93|1252.08|1249.68|1248.33|1245.93|0
1664882100000|2022-10-04 11:15:00|1251.58|1249.18|1249.96|1247.56|1252.33|1249.93|1249.21|1246.81|0
1664882400000|2022-10-04 11:20:00|1249.83|1247.43|1253.58|1251.18|1254.08|1251.68|1249.58|1247.18|0
1664882700000|2022-10-04 11:25:00|1253.33|1250.93|1253.83|1251.43|1254.58|1252.18|1252.46|1250.06|0
1664883000000|2022-10-04 11:30:00|1253.58|1251.18|1250.21|1247.81|1253.58|1251.18|1250.21|1247.81|0
1664883300000|2022-10-04 11:35:00|1250.08|1247.68|1250.33|1247.93|1251.83|1249.43|1248.71|1246.31|0
1664883600000|2022-10-04 11:40:00|1251.08|1248.68|1249.83|1247.43|1252.08|1249.68|1249.33|1246.93|0
1664883900000|2022-10-04 11:45:00|1249.96|1247.56|1252.96|1250.56|1252.96|1250.56|1248.83|1246.43|0
1664884200000|2022-10-04 11:50:00|1252.33|1249.93|1248.58|1246.18|1253.08|1250.68|1248.33|1245.93|0
1664884500000|2022-10-04 11:55:00|1248.83|1246.43|1248.58|1246.18|1250.83|1248.43|1247.83|1245.43|0
1664884800000|2022-10-04 12:00:00|1248.46|1246.06|1246.58|1244.18|1250.58|1248.18|1246.58|1244.18|0
1664885100000|2022-10-04 12:05:00|1246.83|1244.43|1247.33|1244.93|1248.33|1245.93|1246.58|1244.18|0
1664885400000|2022-10-04 12:10:00|1247.83|1245.43|1247.83|1245.43|1249.08|1246.68|1246.58|1244.18|0
1664885700000|2022-10-04 12:15:00|1248.08|1245.68|1247.08|1244.68|1248.08|1245.68|1246.21|1243.81|0
1664886000000|2022-10-04 12:20:00|1246.83|1244.43|1251.83|1249.43|1254.58|1252.18|1246.83|1244.43|0
1664886300000|2022-10-04 12:25:00|1251.58|1249.18|1252.08|1249.68|1254.33|1251.93|1250.82|1248.42|0
1664886600000|2022-10-04 12:30:00|1251.83|1249.43|1254.33|1251.93|1255.33|1252.93|1251.33|1248.93|0
1664886900000|2022-10-04 12:35:00|1254.58|1252.18|1257.33|1254.93|1257.46|1255.06|1251.83|1249.43|0
1664887200000|2022-10-04 12:40:00|1257.58|1255.18|1255.83|1253.43|1257.58|1255.18|1254.58|1252.18|0
1664887500000|2022-10-04 12:45:00|1256.58|1254.18|1258.33|1255.93|1259.08|1256.68|1256.58|1254.18|0
1664887800000|2022-10-04 12:50:00|1257.83|1255.43|1251.83|1249.43|1258.33|1255.93|1251.83|1249.43|0
1664888100000|2022-10-04 12:55:00|1251.96|1249.56|1251.08|1248.68|1255.33|1252.93|1250.58|1248.18|0
1664888400000|2022-10-04 13:00:00|1251.33|1248.93|1252.33|1249.93|1253.83|1251.43|1250.83|1248.43|0
1664888700000|2022-10-04 13:05:00|1252.83|1250.43|1255.08|1252.68|1255.96|1253.56|1251.83|1249.43|0
1664889000000|2022-10-04 13:10:00|1254.83|1252.43|1256.08|1253.68|1257.08|1254.68|1254.83|1252.43|0
1664889300000|2022-10-04 13:15:00|1255.83|1253.43|1252.08|1249.68|1255.83|1253.43|1251.33|1248.93|0
1664889600000|2022-10-04 13:20:00|1252.33|1249.93|1252.83|1250.43|1254.08|1251.68|1251.58|1249.18|0
1664889900000|2022-10-04 13:25:00|1252.33|1249.93|1251.58|1249.18|1256.58|1254.18|1251.58|1249.18|0
1664890200000|2022-10-04 13:30:00|1251.33|1248.93|1240.58|1238.18|1252.33|1249.93|1238.08|1235.68|0
1664890500000|2022-10-04 13:35:00|1239.58|1237.18|1230.83|1228.43|1241.08|1238.68|1230.83|1228.43|0
1664890800000|2022-10-04 13:40:00|1231.08|1228.68|1229.83|1227.43|1234.33|1231.93|1229.33|1226.93|0
1664891100000|2022-10-04 13:45:00|1229.58|1227.18|1222.08|1219.68|1231.08|1228.68|1220.58|1218.18|0
1664891400000|2022-10-04 13:50:00|1221.58|1219.18|1224.08|1221.68|1226.83|1224.43|1221.33|1218.93|0
1664891700000|2022-10-04 13:55:00|1223.83|1221.43|1215.33|1212.93|1225.58|1223.18|1215.33|1212.93|0
1664892000000|2022-10-04 14:00:00|1214.83|1212.43|1206.58|1204.18|1214.83|1212.43|1203.09|1200.69|0
1664892300000|2022-10-04 14:05:00|1207.08|1204.68|1209.83|1207.43|1214.58|1212.18|1206.33|1203.93|0
1664892600000|2022-10-04 14:10:00|1210.08|1207.68|1207.83|1205.43|1210.83|1208.43|1206.33|1203.93|0
1664892900000|2022-10-04 14:15:00|1207.58|1205.18|1209.08|1206.68|1209.08|1206.68|1206.33|1203.93|0
1664893200000|2022-10-04 14:20:00|1209.33|1206.93|1212.08|1209.68|1214.08|1211.68|1208.83|1206.43|0
1664893500000|2022-10-04 14:25:00|1212.33|1209.93|1213.83|1211.43|1214.33|1211.93|1208.83|1206.43|0
1664893800000|2022-10-04 14:30:00|1213.08|1210.68|1207.58|1205.18|1213.08|1210.68|1207.58|1205.18|0
1664894100000|2022-10-04 14:35:00|1207.08|1204.68|1208.58|1206.18|1209.33|1206.93|1206.33|1203.93|0
1664894400000|2022-10-04 14:40:00|1208.33|1205.93|1209.83|1207.43|1211.58|1209.18|1204.83|1202.43|0
1664894700000|2022-10-04 14:45:00|1210.08|1207.68|1210.08|1207.68|1213.08|1210.68|1207.08|1204.68|0
1664895000000|2022-10-04 14:50:00|1209.83|1207.43|1209.58|1207.18|1216.08|1213.68|1208.58|1206.18|0
1664895300000|2022-10-04 14:55:00|1209.33|1206.93|1202.96|1200.56|1209.83|1207.43|1201.59|1199.19|0
1664895600000|2022-10-04 15:00:00|1203.08|1200.68|1204.33|1201.93|1206.08|1203.68|1200.84|1198.44|0
1664895900000|2022-10-04 15:05:00|1204.58|1202.18|1204.83|1202.43|1205.83|1203.43|1201.34|1198.94|0
1664896200000|2022-10-04 15:10:00|1204.58|1202.18|1205.83|1203.43|1210.58|1208.18|1204.58|1202.18|0
1664896500000|2022-10-04 15:15:00|1205.33|1202.93|1203.59|1201.19|1205.33|1202.93|1202.72|1200.32|0
1664896800000|2022-10-04 15:20:00|1203.84|1201.44|1202.34|1199.94|1204.08|1201.68|1201.34|1198.94|0
1664897100000|2022-10-04 15:25:00|1202.09|1199.69|1202.09|1199.69|1203.59|1201.19|1201.34|1198.94|0
1664897400000|2022-10-04 15:30:00|1201.84|1199.44|1206.58|1204.18|1208.83|1206.43|1199.09|1196.69|0
1664897700000|2022-10-04 15:35:00|1206.08|1203.68|1203.59|1201.19|1206.08|1203.68|1202.84|1200.44|0
1664898000000|2022-10-04 15:40:00|1203.34|1200.94|1206.08|1203.68|1208.83|1206.43|1202.34|1199.94|0
1664898300000|2022-10-04 15:45:00|1206.33|1203.93|1209.33|1206.93|1211.08|1208.68|1206.33|1203.93|0
1664898600000|2022-10-04 15:50:00|1209.08|1206.68|1208.58|1206.18|1209.08|1206.68|1206.08|1203.68|0
1664898900000|2022-10-04 15:55:00|1208.33|1205.93|1205.33|1202.93|1210.83|1208.43|1205.33|1202.93|0
1664899200000|2022-10-04 16:00:00|1205.08|1202.68|1204.33|1201.93|1205.83|1203.43|1203.83|1201.43|0
1664899500000|2022-10-04 16:05:00|1204.08|1201.68|1207.08|1204.68|1207.83|1205.43|1203.34|1200.94|0
1664899800000|2022-10-04 16:10:00|1207.33|1204.93|1205.08|1202.68|1208.58|1206.18|1204.08|1201.68|0
1664900100000|2022-10-04 16:15:00|1204.83|1202.43|1206.08|1203.68|1206.33|1203.93|1203.83|1201.43|0
1664900400000|2022-10-04 16:20:00|1205.83|1203.43|1207.33|1204.93|1208.33|1205.93|1205.08|1202.68|0
1664900700000|2022-10-04 16:25:00|1207.58|1205.18|1202.34|1199.94|1207.71|1205.31|1199.34|1196.94|0
1664901000000|2022-10-04 16:30:00|1202.59|1200.19|1200.09|1197.69|1203.09|1200.69|1199.34|1196.94|0
1664901300000|2022-10-04 16:35:00|1200.34|1197.94|1201.59|1199.19|1202.59|1200.19|1200.34|1197.94|0
1664901600000|2022-10-04 16:40:00|1201.84|1199.44|1205.83|1203.43|1207.33|1204.93|1201.84|1199.44|0
1664901900000|2022-10-04 16:45:00|1206.08|1203.68|1213.33|1210.93|1214.08|1211.68|1205.58|1203.18|0
1664902200000|2022-10-04 16:50:00|1213.83|1211.43|1214.83|1212.43|1215.83|1213.43|1211.83|1209.43|0
1664902500000|2022-10-04 16:55:00|1215.58|1213.18|1213.33|1210.93|1216.58|1214.18|1212.08|1209.68|0
1664902800000|2022-10-04 17:00:00|1213.58|1211.18|1214.58|1212.18|1217.58|1215.18|1212.33|1209.93|0
1664903100000|2022-10-04 17:05:00|1214.83|1212.43|1220.33|1217.93|1221.33|1218.93|1214.71|1212.31|0
1664903400000|2022-10-04 17:10:00|1220.58|1218.18|1224.33|1221.93|1224.33|1221.93|1217.08|1214.68|0
1664903700000|2022-10-04 17:15:00|1224.58|1222.18|1232.33|1229.93|1232.58|1230.18|1224.33|1221.93|0
1664904000000|2022-10-04 17:20:00|1232.58|1230.18|1228.83|1226.43|1234.21|1231.81|1227.58|1225.18|0
1664904300000|2022-10-04 17:25:00|1229.33|1226.93|1222.08|1219.68|1229.33|1226.93|1221.33|1218.93|0
1664904600000|2022-10-04 17:30:00|1221.83|1219.43|1221.58|1219.18|1222.08|1219.68|1218.08|1215.68|0
1664904900000|2022-10-04 17:35:00|1222.08|1219.68|1221.83|1219.43|1223.83|1221.43|1220.33|1217.93|0
1664905200000|2022-10-04 17:40:00|1222.58|1220.18|1221.83|1219.43|1223.08|1220.68|1218.83|1216.43|0
1664905500000|2022-10-04 17:45:00|1221.58|1219.18|1217.08|1214.68|1222.33|1219.93|1215.83|1213.43|0
1664905800000|2022-10-04 17:50:00|1217.33|1214.93|1212.33|1209.93|1218.08|1215.68|1210.08|1207.68|0
1664906100000|2022-10-04 17:55:00|1212.08|1209.68|1212.33|1209.93|1212.33|1209.93|1208.33|1205.93|0
1664906400000|2022-10-04 18:00:00|1211.83|1209.43|1211.83|1209.43|1212.58|1210.18|1208.83|1206.43|0
1664906700000|2022-10-04 18:05:00|1211.58|1209.18|1210.83|1208.43|1213.08|1210.68|1209.33|1206.93|0
1664907000000|2022-10-04 18:10:00|1210.58|1208.18|1213.83|1211.43|1214.83|1212.43|1209.33|1206.93|0
1664907300000|2022-10-04 18:15:00|1213.58|1211.18|1214.83|1212.43|1215.33|1212.93|1210.83|1208.43|0
1664907600000|2022-10-04 18:20:00|1215.08|1212.68|1211.33|1208.93|1215.58|1213.18|1211.08|1208.68|0
1664907900000|2022-10-04 18:25:00|1211.58|1209.18|1219.83|1217.43|1219.83|1217.43|1210.83|1208.43|0
1664908200000|2022-10-04 18:30:00|1219.33|1216.93|1214.33|1211.93|1220.58|1218.18|1211.58|1209.18|0
1664908500000|2022-10-04 18:35:00|1214.83|1212.43|1215.08|1212.68|1217.58|1215.18|1213.83|1211.43|0
1664908800000|2022-10-04 18:40:00|1215.33|1212.93|1212.83|1210.43|1215.83|1213.43|1212.83|1210.43|0
1664909100000|2022-10-04 18:45:00|1213.33|1210.93|1206.33|1203.93|1213.58|1211.18|1205.33|1202.93|0
1664909400000|2022-10-04 18:50:00|1206.08|1203.68|1203.33|1200.93|1206.08|1203.68|1202.08|1199.68|0
1664909700000|2022-10-04 18:55:00|1203.58|1201.18|1204.08|1201.68|1204.33|1201.93|1201.08|1198.68|0
1664910000000|2022-10-04 19:00:00|1204.33|1201.93|1206.58|1204.18|1208.58|1206.18|1203.08|1200.68|0
1664910300000|2022-10-04 19:05:00|1207.08|1204.68|1211.83|1209.43|1212.33|1209.93|1206.83|1204.43|0
1664910600000|2022-10-04 19:10:00|1212.58|1210.18|1213.58|1211.18|1220.33|1217.93|1212.58|1210.18|0
1664910900000|2022-10-04 19:15:00|1214.08|1211.68|1213.83|1211.43|1215.08|1212.68|1210.58|1208.18|0
1664911200000|2022-10-04 19:20:00|1213.58|1211.18|1211.08|1208.68|1217.58|1215.18|1211.08|1208.68|0
1664911500000|2022-10-04 19:25:00|1211.58|1209.18|1209.33|1206.93|1212.83|1210.43|1206.83|1204.43|0
1664911800000|2022-10-04 19:30:00|1210.08|1207.68|1212.83|1210.43|1214.08|1211.68|1209.58|1207.18|0
1664912100000|2022-10-04 19:35:00|1212.08|1209.68|1205.33|1202.93|1214.08|1211.68|1202.33|1199.93|0
1664912400000|2022-10-04 19:40:00|1204.58|1202.18|1207.58|1205.18|1209.08|1206.68|1204.58|1202.18|0
1664912700000|2022-10-04 19:45:00|1207.33|1204.93|1206.83|1204.43|1208.83|1206.43|1204.83|1202.43|0
1664913000000|2022-10-04 19:50:00|1204.83|1202.43|1198.59|1196.19|1205.83|1203.43|1198.59|1196.19|0
1664913300000|2022-10-04 19:55:00|1198.34|1195.94|1197.84|1195.44|1204.59|1202.19|1197.09|1194.69|0
1664913600000|2022-10-04 20:00:00|1197.34|1194.94|1194.59|1192.19|1199.34|1196.94|1192.59|1190.19|0
1664913900000|2022-10-04 20:05:00|1194.09|1191.69|1196.59|1194.19|1196.59|1194.19|1193.34|1190.94|0
1664914200000|2022-10-04 20:10:00|1196.34|1193.94|1199.09|1196.69|1199.34|1196.94|1195.47|1193.07|0
1664914500000|2022-10-04 20:15:00|1198.79|1195.99|1199.54|1196.74|1199.54|1196.74|1198.04|1195.24|0
1664914800000|2022-10-04 20:20:00|1199.79|1196.99|1199.54|1196.74|1200.54|1197.74|1199.29|1196.49|0
1664915100000|2022-10-04 20:25:00|1199.42|1196.62|1198.54|1195.74|1199.79|1196.99|1197.79|1194.99|0
1664915400000|2022-10-04 20:30:00|1198.17|1195.37|1198.04|1195.24|1199.04|1196.24|1197.29|1194.49|0
1664915700000|2022-10-04 20:35:00|1198.29|1195.49|1197.79|1194.99|1198.54|1195.74|1197.54|1194.74|0
1664916000000|2022-10-04 20:40:00|1198.04|1195.24|1198.54|1195.74|1198.79|1195.99|1197.54|1194.74|0
1664916300000|2022-10-04 20:45:00|1198.79|1195.99|1199.54|1196.74|1199.79|1196.99|1198.29|1195.49|0
1664916600000|2022-10-04 20:50:00|1199.42|1196.62|1198.04|1195.24|1199.54|1196.74|1197.04|1194.24|0
1664916900000|2022-10-04 20:55:00|1198.29|1195.49|1198.17|1195.37|1198.54|1195.74|1196.29|1193.49|0
1664917200000|2022-10-04 21:00:00|1197.96|1195.16|1198.25|1195.45|1199.09|1196.29|1197.7|1194.9|0
1664917500000|2022-10-04 21:05:00|1198.66|1195.86|1198.11|1195.31|1198.73|1195.93|1197.63|1194.83|0
1664917800000|2022-10-04 21:10:00|1198.14|1195.34|1198.4|1195.6|1198.44|1195.64|1197.37|1194.57|0
1664918100000|2022-10-04 21:15:00|1198.36|1195.56|1198.55|1195.75|1199.02|1196.22|1198.03|1195.23|0
1664918400000|2022-10-04 21:20:00|1198.4|1195.6|1198|1195.2|1198.66|1195.86|1197.96|1195.16|0
1664918700000|2022-10-04 21:25:00|1197.96|1195.16|1199.05|1196.25|1199.05|1196.25|1197.45|1194.65|0
1664919000000|2022-10-04 21:30:00|1198.36|1195.56|1198.58|1195.78|1198.58|1195.78|1198.33|1195.53|0
1664919300000|2022-10-04 21:35:00|1198.47|1195.67|1198.66|1195.86|1198.91|1196.11|1198.4|1195.6|0
1664919600000|2022-10-04 21:40:00|1198.62|1195.82|1198.51|1195.71|1198.62|1195.82|1198.29|1195.49|0
1664919900000|2022-10-04 21:45:00|1198.47|1195.67|1198.29|1195.49|1198.66|1195.86|1198.29|1195.49|0
1664920200000|2022-10-04 21:50:00|1198.66|1195.86|1198.66|1195.86|1198.87|1196.07|1198.22|1195.42|0
1664920500000|2022-10-04 21:55:00|1198.55|1195.75|1198.58|1195.78|1198.83|1196.03|1198.55|1195.75|0
1664920800000|2022-10-04 22:00:00|1199.92|1197.12|1203.29|1200.49|1205.04|1202.24|1198.92|1196.12|0
1664921100000|2022-10-04 22:05:00|1203.04|1200.24|1204.17|1201.37|1205.79|1202.99|1203.04|1200.24|0
1664921400000|2022-10-04 22:10:00|1204.04|1201.24|1202.29|1199.49|1204.04|1201.24|1202.29|1199.49|0
1664921700000|2022-10-04 22:15:00|1202.42|1199.62|1201.79|1198.99|1202.42|1199.62|1201.54|1198.74|0
1664922000000|2022-10-04 22:20:00|1202.04|1199.24|1202.29|1199.49|1203.79|1200.99|1201.79|1198.99|0
1664922300000|2022-10-04 22:25:00|1202.42|1199.62|1204.29|1201.49|1204.29|1201.49|1202.42|1199.62|0
1664922600000|2022-10-04 22:30:00|1204.17|1201.37|1205.79|1202.99|1206.29|1203.49|1204.04|1201.24|0
1664922900000|2022-10-04 22:35:00|1205.54|1202.74|1205.29|1202.49|1206.29|1203.49|1205.29|1202.49|0
1664923200000|2022-10-04 22:40:00|1205.04|1202.24|1204.79|1201.99|1205.29|1202.49|1204.04|1201.24|0
1664923500000|2022-10-04 22:45:00|1204.67|1201.87|1206.17|1203.37|1206.29|1203.49|1203.54|1200.74|0
1664923800000|2022-10-04 22:50:00|1206.29|1203.49|1205.17|1202.37|1206.29|1203.49|1204.79|1201.99|0
1664924100000|2022-10-04 22:55:00|1205.04|1202.24|1204.29|1201.49|1205.79|1202.99|1203.67|1200.87|0
1664924400000|2022-10-04 23:00:00|1205.54|1202.74|1206.04|1203.24|1206.29|1203.49|1204.79|1201.99|0
1664924700000|2022-10-04 23:05:00|1206.29|1203.49|1205.29|1202.49|1208.29|1205.49|1205.29|1202.49|0
1664925000000|2022-10-04 23:10:00|1205.04|1202.24|1204.04|1201.24|1206.04|1203.24|1203.79|1200.99|0
1664925300000|2022-10-04 23:15:00|1204.29|1201.49|1205.29|1202.49|1205.29|1202.49|1204.29|1201.49|0
1664925600000|2022-10-04 23:20:00|1205.04|1202.24|1205.29|1202.49|1206.04|1203.24|1204.79|1201.99|0
1664925900000|2022-10-04 23:25:00|1205.17|1202.37|1208.29|1205.49|1208.42|1205.62|1204.79|1201.99|0
1664926200000|2022-10-04 23:30:00|1207.79|1204.99|1205.04|1202.24|1207.92|1205.12|1204.79|1201.99|0
1664926500000|2022-10-04 23:35:00|1204.79|1201.99|1204.79|1201.99|1205.79|1202.99|1204.29|1201.49|0
1664926800000|2022-10-04 23:40:00|1205.04|1202.24|1205.29|1202.49|1205.42|1202.62|1204.29|1201.49|0
1664927100000|2022-10-04 23:45:00|1205.42|1202.62|1205.04|1202.24|1206.04|1203.24|1205.04|1202.24|0
1664927400000|2022-10-04 23:50:00|1205.29|1202.49|1205.92|1203.12|1206.79|1203.99|1205.04|1202.24|0
1664927700000|2022-10-04 23:55:00|1206.04|1203.24|1205.29|1202.49|1206.04|1203.24|1205.29|1202.49|0
1664928000000|2022-10-05 00:00:00|1205.54|1202.74|1207.54|1204.74|1209.17|1206.37|1205.54|1202.74|0
1664928300000|2022-10-05 00:05:00|1207.29|1204.49|1210.54|1207.74|1211.04|1208.24|1206.79|1203.99|0
1664928600000|2022-10-05 00:10:00|1210.79|1207.99|1209.29|1206.49|1210.79|1207.99|1208.79|1205.99|0
1664928900000|2022-10-05 00:15:00|1209.54|1206.74|1209.66|1206.86|1210.04|1207.24|1208.03|1205.23|0
1664929200000|2022-10-05 00:20:00|1209.53|1206.73|1211.03|1208.23|1211.28|1208.48|1209.53|1206.73|0
1664929500000|2022-10-05 00:25:00|1211.28|1208.48|1211.03|1208.23|1211.28|1208.48|1210.28|1207.48|0
1664929800000|2022-10-05 00:30:00|1211.28|1208.48|1210.66|1207.86|1211.28|1208.48|1209.66|1206.86|0
1664930100000|2022-10-05 00:35:00|1210.53|1207.73|1209.53|1206.73|1211.28|1208.48|1209.53|1206.73|0
1664930400000|2022-10-05 00:40:00|1209.66|1206.86|1210.53|1207.73|1210.78|1207.98|1208.03|1205.23|0
1664930700000|2022-10-05 00:45:00|1210.28|1207.48|1214.53|1211.73|1214.53|1211.73|1209.28|1206.48|0
1664931000000|2022-10-05 00:50:00|1214.28|1211.48|1214.66|1211.86|1216.28|1213.48|1214.03|1211.23|0
1664931300000|2022-10-05 00:55:00|1214.78|1211.98|1213.28|1210.48|1216.28|1213.48|1213.28|1210.48|0
1664931600000|2022-10-05 01:00:00|1214.16|1211.36|1212.78|1209.98|1214.28|1211.48|1212.41|1209.61|0
1664931900000|2022-10-05 01:05:00|1212.28|1209.48|1208.28|1205.48|1212.66|1209.86|1208.03|1205.23|0
1664932200000|2022-10-05 01:10:00|1208.41|1205.61|1207.29|1204.49|1208.78|1205.98|1207.29|1204.49|0
1664932500000|2022-10-05 01:15:00|1207.04|1204.24|1211.78|1208.98|1212.78|1209.98|1207.04|1204.24|0
1664932800000|2022-10-05 01:20:00|1211.53|1208.73|1209.91|1207.11|1211.78|1208.98|1208.28|1205.48|0
1664933100000|2022-10-05 01:25:00|1210.03|1207.23|1208.78|1205.98|1212.03|1209.23|1208.03|1205.23|0
1664933400000|2022-10-05 01:30:00|1209.03|1206.23|1215.03|1212.23|1215.41|1212.61|1208.78|1205.98|0
1664933700000|2022-10-05 01:35:00|1214.78|1211.98|1216.28|1213.48|1216.28|1213.48|1212.91|1210.11|0
1664934000000|2022-10-05 01:40:00|1218.28|1215.48|1216.78|1213.98|1221.03|1218.23|1216.78|1213.98|0
1664934300000|2022-10-05 01:45:00|1216.91|1214.11|1218.53|1215.73|1218.53|1215.73|1216.78|1213.98|0
1664934600000|2022-10-05 01:50:00|1218.16|1215.36|1219.78|1216.98|1219.78|1216.98|1216.28|1213.48|0
1664934900000|2022-10-05 01:55:00|1219.53|1216.73|1218.03|1215.23|1219.66|1216.86|1217.03|1214.23|0
1664935200000|2022-10-05 02:00:00|1217.78|1214.98|1215.03|1212.23|1217.91|1215.11|1213.78|1210.98|0
1664935500000|2022-10-05 02:05:00|1215.28|1212.48|1217.66|1214.86|1218.53|1215.73|1214.53|1211.73|0
1664935800000|2022-10-05 02:10:00|1217.78|1214.98|1217.78|1214.98|1218.78|1215.98|1216.78|1213.98|0
1664936100000|2022-10-05 02:15:00|1218.16|1215.36|1215.53|1212.73|1218.28|1215.48|1215.53|1212.73|0
1664936400000|2022-10-05 02:20:00|1215.91|1213.11|1214.78|1211.98|1216.53|1213.73|1214.53|1211.73|0
1664936700000|2022-10-05 02:25:00|1214.28|1211.48|1214.16|1211.36|1214.53|1211.73|1212.03|1209.23|0
1664937000000|2022-10-05 02:30:00|1214.28|1211.48|1217.78|1214.98|1218.28|1215.48|1213.78|1210.98|0
1664937300000|2022-10-05 02:35:00|1218.03|1215.23|1217.28|1214.48|1218.03|1215.23|1216.28|1213.48|0
1664937600000|2022-10-05 02:40:00|1217.91|1215.11|1218.53|1215.73|1219.78|1216.98|1217.28|1214.48|0
1664937900000|2022-10-05 02:45:00|1218.91|1216.11|1217.41|1214.61|1220.78|1217.98|1217.03|1214.23|0
1664938200000|2022-10-05 02:50:00|1217.53|1214.73|1215.78|1212.98|1217.78|1214.98|1215.03|1212.23|0
1664938500000|2022-10-05 02:55:00|1216.03|1213.23|1217.03|1214.23|1218.03|1215.23|1215.78|1212.98|0
1664938800000|2022-10-05 03:00:00|1217.16|1214.36|1216.78|1213.98|1217.78|1214.98|1216.28|1213.48|0
1664939100000|2022-10-05 03:05:00|1216.66|1213.86|1217.03|1214.23|1218.53|1215.73|1216.28|1213.48|0
1664939400000|2022-10-05 03:10:00|1216.78|1213.98|1216.03|1213.23|1216.78|1213.98|1215.53|1212.73|0
1664939700000|2022-10-05 03:15:00|1215.78|1212.98|1215.78|1212.98|1216.03|1213.23|1215.53|1212.73|0
1664940000000|2022-10-05 03:20:00|1215.91|1213.11|1214.78|1211.98|1216.28|1213.48|1214.78|1211.98|0
1664940300000|2022-10-05 03:25:00|1215.03|1212.23|1215.03|1212.23|1215.53|1212.73|1214.78|1211.98|0
1664940600000|2022-10-05 03:30:00|1215.28|1212.48|1216.78|1213.98|1217.28|1214.48|1214.53|1211.73|0
1664940900000|2022-10-05 03:35:00|1217.03|1214.23|1215.78|1212.98|1217.28|1214.48|1215.53|1212.73|0
1664941200000|2022-10-05 03:40:00|1215.91|1213.11|1215.41|1212.61|1216.03|1213.23|1215.28|1212.48|0
1664941500000|2022-10-05 03:45:00|1215.28|1212.48|1215.03|1212.23|1215.78|1212.98|1214.78|1211.98|0
1664941800000|2022-10-05 03:50:00|1215.28|1212.48|1215.78|1212.98|1216.03|1213.23|1214.78|1211.98|0
1664942100000|2022-10-05 03:55:00|1216.03|1213.23|1215.28|1212.48|1216.28|1213.48|1215.28|1212.48|0
1664942400000|2022-10-05 04:00:00|1215.53|1212.73|1216.03|1213.23|1217.28|1214.48|1215.28|1212.48|0
1664942700000|2022-10-05 04:05:00|1215.78|1212.98|1216.03|1213.23|1217.78|1214.98|1215.78|1212.98|0
1664943000000|2022-10-05 04:10:00|1216.28|1213.48|1217.03|1214.23|1217.28|1214.48|1215.28|1212.48|0
1664943300000|2022-10-05 04:15:00|1216.78|1213.98|1217.78|1214.98|1218.41|1215.61|1216.78|1213.98|0
1664943600000|2022-10-05 04:20:00|1218.03|1215.23|1219.03|1216.23|1219.28|1216.48|1217.53|1214.73|0
1664943900000|2022-10-05 04:25:00|1218.91|1216.11|1218.28|1215.48|1219.03|1216.23|1218.28|1215.48|0
1664944200000|2022-10-05 04:30:00|1218.03|1215.23|1217.03|1214.23|1218.28|1215.48|1216.28|1213.48|0
1664944500000|2022-10-05 04:35:00|1216.78|1213.98|1217.78|1214.98|1217.78|1214.98|1216.28|1213.48|0
1664944800000|2022-10-05 04:40:00|1217.53|1214.73|1217.66|1214.86|1218.28|1215.48|1217.03|1214.23|0
1664945100000|2022-10-05 04:45:00|1217.78|1214.98|1216.78|1213.98|1217.78|1214.98|1216.78|1213.98|0
1664945400000|2022-10-05 04:50:00|1217.03|1214.23|1218.03|1215.23|1218.28|1215.48|1216.53|1213.73|0
1664945700000|2022-10-05 04:55:00|1218.16|1215.36|1218.53|1215.73|1219.03|1216.23|1218.03|1215.23|0
1664946000000|2022-10-05 05:00:00|1218.78|1215.98|1216.53|1213.73|1218.78|1215.98|1216.53|1213.73|0
1664946300000|2022-10-05 05:05:00|1216.78|1213.98|1216.78|1213.98|1216.78|1213.98|1215.53|1212.73|0
1664946600000|2022-10-05 05:10:00|1216.53|1213.73|1216.53|1213.73|1218.28|1215.48|1216.41|1213.61|0
1664946900000|2022-10-05 05:15:00|1216.78|1213.98|1215.28|1212.48|1216.78|1213.98|1214.78|1211.98|0
1664947200000|2022-10-05 05:20:00|1215.53|1212.73|1216.03|1213.23|1216.28|1213.48|1215.03|1212.23|0
1664947500000|2022-10-05 05:25:00|1215.91|1213.11|1215.78|1212.98|1216.03|1213.23|1214.78|1211.98|0
1664947800000|2022-10-05 05:30:00|1215.53|1212.73|1214.78|1211.98|1215.78|1212.98|1214.78|1211.98|0
1664948100000|2022-10-05 05:35:00|1214.53|1211.73|1214.03|1211.23|1214.53|1211.73|1213.78|1210.98|0
1664948400000|2022-10-05 05:40:00|1214.28|1211.48|1213.53|1210.73|1214.53|1211.73|1213.53|1210.73|0
1664948700000|2022-10-05 05:45:00|1213.66|1210.86|1214.78|1211.98|1215.66|1212.86|1213.53|1210.73|0
1664949000000|2022-10-05 05:50:00|1215.03|1212.23|1214.78|1211.98|1215.78|1212.98|1214.78|1211.98|0
1664949300000|2022-10-05 05:55:00|1214.53|1211.73|1213.78|1210.98|1214.53|1211.73|1213.03|1210.23|0
1664949600000|2022-10-05 06:00:00|1213.53|1210.73|1214.16|1211.36|1214.41|1211.61|1212.78|1209.98|0
1664949900000|2022-10-05 06:05:00|1214.03|1211.23|1214.78|1211.98|1216.03|1213.23|1213.78|1210.98|0
1664950200000|2022-10-05 06:10:00|1214.53|1211.73|1217.53|1214.73|1217.53|1214.73|1214.53|1211.73|0
1664950500000|2022-10-05 06:15:00|1217.16|1214.36|1216.78|1213.98|1218.28|1215.48|1216.03|1213.23|0
1664950800000|2022-10-05 06:20:00|1216.53|1213.73|1217.03|1214.23|1217.78|1214.98|1216.03|1213.23|0
1664951100000|2022-10-05 06:25:00|1217.28|1214.48|1216.78|1213.98|1218.03|1215.23|1215.78|1212.98|0
1664951400000|2022-10-05 06:30:00|1217.03|1214.23|1215.03|1212.23|1217.28|1214.48|1214.78|1211.98|0
1664951700000|2022-10-05 06:35:00|1214.91|1212.11|1214.03|1211.23|1215.03|1212.23|1213.28|1210.48|0
1664952000000|2022-10-05 06:40:00|1213.78|1210.98|1213.29|1210.49|1214.78|1211.98|1213.28|1210.48|0
1664952300000|2022-10-05 06:45:00|1213.53|1210.73|1214.53|1211.73|1215.03|1212.23|1213.53|1210.73|0
1664952600000|2022-10-05 06:50:00|1214.78|1211.98|1215.03|1212.23|1215.28|1212.48|1214.53|1211.73|0
1664952900000|2022-10-05 06:55:00|1215.28|1212.48|1218.03|1215.23|1219.03|1216.23|1214.53|1211.73|0
1664953200000|2022-10-05 07:00:00|1217.78|1214.98|1216.78|1213.98|1221.28|1218.48|1216.03|1213.23|0
1664953500000|2022-10-05 07:05:00|1217.03|1214.23|1220.83|1218.43|1221.08|1218.68|1215.33|1212.93|0
1664953800000|2022-10-05 07:10:00|1220.33|1217.93|1219.33|1216.93|1220.83|1218.43|1216.08|1213.68|0
1664954100000|2022-10-05 07:15:00|1219.08|1216.68|1220.58|1218.18|1220.83|1218.43|1217.83|1215.43|0
1664954400000|2022-10-05 07:20:00|1221.08|1218.68|1224.08|1221.68|1224.58|1222.18|1219.33|1216.93|0
1664954700000|2022-10-05 07:25:00|1224.33|1221.93|1223.71|1221.31|1224.58|1222.18|1221.33|1218.93|0
1664955000000|2022-10-05 07:30:00|1224.08|1221.68|1218.08|1215.68|1224.08|1221.68|1215.58|1213.18|0
1664955300000|2022-10-05 07:35:00|1217.96|1215.56|1217.21|1214.81|1218.08|1215.68|1214.08|1211.68|0
1664955600000|2022-10-05 07:40:00|1217.08|1214.68|1216.96|1214.56|1218.83|1216.43|1214.58|1212.18|0
1664955900000|2022-10-05 07:45:00|1216.83|1214.43|1215.83|1213.43|1218.58|1216.18|1215.58|1213.18|0
1664956200000|2022-10-05 07:50:00|1216.08|1213.68|1219.58|1217.18|1219.83|1217.43|1215.33|1212.93|0
1664956500000|2022-10-05 07:55:00|1219.33|1216.93|1223.83|1221.43|1224.33|1221.93|1219.33|1216.93|0
1664956800000|2022-10-05 08:00:00|1223.58|1221.18|1222.58|1220.18|1224.33|1221.93|1221.08|1218.68|0
1664957100000|2022-10-05 08:05:00|1222.83|1220.43|1224.33|1221.93|1224.58|1222.18|1222.33|1219.93|0
1664957400000|2022-10-05 08:10:00|1224.58|1222.18|1226.58|1224.18|1227.83|1225.43|1224.33|1221.93|0
1664957700000|2022-10-05 08:15:00|1226.83|1224.43|1229.96|1227.56|1230.08|1227.68|1224.83|1222.43|0
1664958000000|2022-10-05 08:20:00|1230.08|1227.68|1234.83|1232.43|1234.96|1232.56|1229.58|1227.18|0
1664958300000|2022-10-05 08:25:00|1234.58|1232.18|1233.08|1230.68|1234.83|1232.43|1232.58|1230.18|0
1664958600000|2022-10-05 08:30:00|1233.71|1231.31|1230.08|1227.68|1236.08|1233.68|1228.21|1225.81|0
1664958900000|2022-10-05 08:35:00|1230.33|1227.93|1227.83|1225.43|1230.33|1227.93|1226.33|1223.93|0
1664959200000|2022-10-05 08:40:00|1227.58|1225.18|1228.08|1225.68|1229.83|1227.43|1226.83|1224.43|0
1664959500000|2022-10-05 08:45:00|1227.83|1225.43|1224.71|1222.31|1229.33|1226.93|1224.71|1222.31|0
1664959800000|2022-10-05 08:50:00|1224.33|1221.93|1225.08|1222.68|1226.33|1223.93|1222.83|1220.43|0
1664960100000|2022-10-05 08:55:00|1224.83|1222.43|1226.33|1223.93|1226.58|1224.18|1224.33|1221.93|0
1664960400000|2022-10-05 09:00:00|1225.83|1223.43|1227.83|1225.43|1230.33|1227.93|1225.83|1223.43|0
1664960700000|2022-10-05 09:05:00|1227.58|1225.18|1228.83|1226.43|1231.08|1228.68|1227.08|1224.68|0
1664961000000|2022-10-05 09:10:00|1228.96|1226.56|1227.21|1224.81|1229.33|1226.93|1225.83|1223.43|0
1664961300000|2022-10-05 09:15:00|1226.83|1224.43|1226.83|1224.43|1227.83|1225.43|1224.46|1222.06|0
1664961600000|2022-10-05 09:20:00|1227.08|1224.68|1226.58|1224.18|1229.08|1226.68|1225.33|1222.93|0
1664961900000|2022-10-05 09:25:00|1226.33|1223.93|1226.33|1223.93|1228.83|1226.43|1225.84|1223.44|0
1664962200000|2022-10-05 09:30:00|1226.08|1223.68|1227.33|1224.93|1227.83|1225.43|1225.59|1223.19|0
1664962500000|2022-10-05 09:35:00|1226.71|1224.31|1229.83|1227.43|1230.08|1227.68|1226.71|1224.31|0
1664962800000|2022-10-05 09:40:00|1230.33|1227.93|1232.58|1230.18|1232.83|1230.43|1229.58|1227.18|0
1664963100000|2022-10-05 09:45:00|1232.33|1229.93|1234.33|1231.93|1234.83|1232.43|1231.71|1229.31|0
1664963400000|2022-10-05 09:50:00|1234.83|1232.43|1237.08|1234.68|1237.08|1234.68|1233.58|1231.18|0
1664963700000|2022-10-05 09:55:00|1237.33|1234.93|1234.83|1232.43|1237.83|1235.43|1234.83|1232.43|0
1664964000000|2022-10-05 10:00:00|1234.58|1232.18|1230.46|1228.06|1235.21|1232.81|1230.33|1227.93|0
1664964300000|2022-10-05 10:05:00|1230.33|1227.93|1231.46|1229.06|1232.33|1229.93|1230.08|1227.68|0
1664964600000|2022-10-05 10:10:00|1231.83|1229.43|1231.71|1229.31|1232.83|1230.43|1231.33|1228.93|0
1664964900000|2022-10-05 10:15:00|1231.58|1229.18|1234.46|1232.06|1234.83|1232.43|1231.33|1228.93|0
1664965200000|2022-10-05 10:20:00|1234.58|1232.18|1231.58|1229.18|1235.08|1232.68|1231.08|1228.68|0
1664965500000|2022-10-05 10:25:00|1231.83|1229.43|1228.33|1225.93|1232.33|1229.93|1228.33|1225.93|0
1664965800000|2022-10-05 10:30:00|1228.08|1225.68|1227.33|1224.93|1228.08|1225.68|1224.97|1222.57|0
1664966100000|2022-10-05 10:35:00|1226.96|1224.56|1227.33|1224.93|1229.58|1227.18|1225.83|1223.43|0
1664966400000|2022-10-05 10:40:00|1227.83|1225.43|1225.58|1223.18|1228.08|1225.68|1224.09|1221.69|0
1664966700000|2022-10-05 10:45:00|1225.83|1223.43|1226.58|1224.18|1227.33|1224.93|1225.09|1222.69|0
1664967000000|2022-10-05 10:50:00|1226.08|1223.68|1224.59|1222.19|1226.58|1224.18|1223.59|1221.19|0
1664967300000|2022-10-05 10:55:00|1224.34|1221.94|1222.84|1220.44|1224.97|1222.57|1222.84|1220.44|0
1664967600000|2022-10-05 11:00:00|1223.22|1220.82|1223.59|1221.19|1224.34|1221.94|1222.47|1220.07|0
1664967900000|2022-10-05 11:05:00|1223.84|1221.44|1224.84|1222.44|1225.58|1223.18|1223.34|1220.94|0
1664968200000|2022-10-05 11:10:00|1224.97|1222.57|1228.21|1225.81|1230.08|1227.68|1224.97|1222.57|0
1664968500000|2022-10-05 11:15:00|1228.33|1225.93|1229.08|1226.68|1229.83|1227.43|1226.08|1223.68|0
1664968800000|2022-10-05 11:20:00|1229.58|1227.18|1230.83|1228.43|1232.08|1229.68|1229.08|1226.68|0
1664969100000|2022-10-05 11:25:00|1230.58|1228.18|1226.83|1224.43|1230.58|1228.18|1226.83|1224.43|0
1664969400000|2022-10-05 11:30:00|1227.08|1224.68|1227.58|1225.18|1228.83|1226.43|1222.59|1220.19|0
1664969700000|2022-10-05 11:35:00|1228.08|1225.68|1232.33|1229.93|1232.33|1229.93|1227.83|1225.43|0
1664970000000|2022-10-05 11:40:00|1232.08|1229.68|1231.58|1229.18|1233.08|1230.68|1229.33|1226.93|0
1664970300000|2022-10-05 11:45:00|1231.21|1228.81|1232.33|1229.93|1232.33|1229.93|1229.33|1226.93|0
1664970600000|2022-10-05 11:50:00|1231.83|1229.43|1232.08|1229.68|1232.83|1230.43|1231.33|1228.93|0
1664970900000|2022-10-05 11:55:00|1232.58|1230.18|1231.08|1228.68|1234.33|1231.93|1229.83|1227.43|0
1664971200000|2022-10-05 12:00:00|1231.33|1228.93|1231.08|1228.68|1231.71|1229.31|1230.08|1227.68|0
1664971500000|2022-10-05 12:05:00|1230.83|1228.43|1233.83|1231.43|1234.58|1232.18|1230.33|1227.93|0
1664971800000|2022-10-05 12:10:00|1234.08|1231.68|1229.21|1226.81|1234.71|1232.31|1229.21|1226.81|0
1664972100000|2022-10-05 12:15:00|1231.21|1228.81|1231.58|1229.18|1234.83|1232.43|1228.83|1226.43|0
1664972400000|2022-10-05 12:20:00|1231.71|1229.31|1236.33|1233.93|1236.83|1234.43|1231.71|1229.31|0
1664972700000|2022-10-05 12:25:00|1236.08|1233.68|1233.83|1231.43|1238.08|1235.68|1233.83|1231.43|0
1664973000000|2022-10-05 12:30:00|1234.21|1231.81|1232.08|1229.68|1236.08|1233.68|1230.58|1228.18|0
1664973300000|2022-10-05 12:35:00|1232.58|1230.18|1232.08|1229.68|1233.83|1231.43|1229.58|1227.18|0
1664973600000|2022-10-05 12:40:00|1231.83|1229.43|1233.96|1231.56|1235.58|1233.18|1231.08|1228.68|0
1664973900000|2022-10-05 12:45:00|1234.08|1231.68|1234.58|1232.18|1235.58|1233.18|1233.83|1231.43|0
1664974200000|2022-10-05 12:50:00|1234.83|1232.43|1234.83|1232.43|1235.33|1232.93|1233.58|1231.18|0
1664974500000|2022-10-05 12:55:00|1235.08|1232.68|1236.08|1233.68|1239.08|1236.68|1234.83|1232.43|0
1664974800000|2022-10-05 13:00:00|1236.33|1233.93|1233.58|1231.18|1236.83|1234.43|1233.58|1231.18|0
1664975100000|2022-10-05 13:05:00|1233.33|1230.93|1241.33|1238.93|1241.83|1239.43|1233.33|1230.93|0
1664975400000|2022-10-05 13:10:00|1241.46|1239.06|1244.08|1241.68|1244.08|1241.68|1240.08|1237.68|0
1664975700000|2022-10-05 13:15:00|1243.83|1241.43|1242.33|1239.93|1244.08|1241.68|1241.08|1238.68|0
1664976000000|2022-10-05 13:20:00|1242.08|1239.68|1241.83|1239.43|1242.58|1240.18|1240.83|1238.43|0
1664976300000|2022-10-05 13:25:00|1242.08|1239.68|1242.33|1239.93|1243.58|1241.18|1241.33|1238.93|0
1664976600000|2022-10-05 13:30:00|1242.08|1239.68|1230.58|1228.18|1242.58|1240.18|1228.33|1225.93|0
1664976900000|2022-10-05 13:35:00|1229.58|1227.18|1236.33|1233.93|1238.08|1235.68|1224.33|1221.93|0
1664977200000|2022-10-05 13:40:00|1236.58|1234.18|1239.33|1236.93|1240.83|1238.43|1232.83|1230.43|0
1664977500000|2022-10-05 13:45:00|1240.33|1237.93|1231.33|1228.93|1241.08|1238.68|1227.83|1225.43|0
1664977800000|2022-10-05 13:50:00|1232.58|1230.18|1236.58|1234.18|1237.58|1235.18|1228.58|1226.18|0
1664978100000|2022-10-05 13:55:00|1236.08|1233.68|1232.96|1230.56|1236.08|1233.68|1230.33|1227.93|0
1664978400000|2022-10-05 14:00:00|1237.08|1234.68|1251.08|1248.68|1251.83|1249.43|1234.46|1232.06|0
1664978700000|2022-10-05 14:05:00|1250.96|1248.56|1255.46|1253.06|1255.46|1253.06|1247.83|1245.43|0
1664979000000|2022-10-05 14:10:00|1255.58|1253.18|1252.96|1250.56|1256.08|1253.68|1247.83|1245.43|0
1664979300000|2022-10-05 14:15:00|1255.08|1252.68|1258.83|1256.43|1260.83|1258.43|1253.58|1251.18|0
1664979600000|2022-10-05 14:20:00|1259.33|1256.93|1259.08|1256.68|1260.58|1258.18|1252.33|1249.93|0
1664979900000|2022-10-05 14:25:00|1259.83|1257.43|1260.58|1258.18|1261.58|1259.18|1256.08|1253.68|0
1664980200000|2022-10-05 14:30:00|1261.58|1259.18|1264.83|1262.43|1265.84|1263.44|1258.33|1255.93|0
1664980500000|2022-10-05 14:35:00|1264.33|1261.93|1258.46|1256.06|1265.33|1262.93|1258.21|1255.81|0
1664980800000|2022-10-05 14:40:00|1258.96|1256.56|1255.22|1252.82|1261.46|1259.06|1253.72|1251.32|0
1664981100000|2022-10-05 14:45:00|1255.47|1253.07|1258.96|1256.56|1258.96|1256.56|1253.47|1251.07|0
1664981400000|2022-10-05 14:50:00|1258.71|1256.31|1258.21|1255.81|1263.46|1261.06|1257.46|1255.06|0
1664981700000|2022-10-05 14:55:00|1257.96|1255.56|1262.96|1260.56|1264.45|1262.05|1257.46|1255.06|0
1664982000000|2022-10-05 15:00:00|1263.95|1261.55|1256.22|1253.82|1263.95|1261.55|1254.72|1252.32|0
1664982300000|2022-10-05 15:05:00|1256.47|1254.07|1259.21|1256.81|1261.71|1259.31|1255.97|1253.57|0
1664982600000|2022-10-05 15:10:00|1259.46|1257.06|1255.72|1253.32|1261.96|1259.56|1255.22|1252.82|0
1664982900000|2022-10-05 15:15:00|1255.47|1253.07|1250.72|1248.32|1258.21|1255.81|1250.72|1248.32|0
1664983200000|2022-10-05 15:20:00|1250.6|1248.2|1249.23|1246.83|1253.72|1251.32|1249.23|1246.83|0
1664983500000|2022-10-05 15:25:00|1249.73|1247.33|1250.97|1248.57|1253.21|1250.81|1248.47|1246.07|0
1664983800000|2022-10-05 15:30:00|1251.46|1249.06|1250.47|1248.07|1253.71|1251.31|1249.72|1247.32|0
1664984100000|2022-10-05 15:35:00|1250.72|1248.32|1242.98|1240.58|1250.97|1248.57|1242.48|1240.08|0
1664984400000|2022-10-05 15:40:00|1242.73|1240.33|1245.72|1243.32|1245.97|1243.57|1242.48|1240.08|0
1664984700000|2022-10-05 15:45:00|1245.97|1243.57|1249.47|1247.07|1249.47|1247.07|1243.98|1241.58|0
1664985000000|2022-10-05 15:50:00|1248.97|1246.57|1246.47|1244.07|1250.72|1248.32|1244.97|1242.57|0
1664985300000|2022-10-05 15:55:00|1246.22|1243.82|1245.97|1243.57|1247.97|1245.57|1244.47|1242.07|0
1664985600000|2022-10-05 16:00:00|1245.47|1243.07|1250.47|1248.07|1253.71|1251.31|1245.47|1243.07|0
1664985900000|2022-10-05 16:05:00|1250.22|1247.82|1237.99|1235.59|1250.22|1247.82|1236.24|1233.84|0
1664986200000|2022-10-05 16:10:00|1238.23|1235.83|1233.24|1230.84|1238.73|1236.33|1229.25|1226.85|0
1664986500000|2022-10-05 16:15:00|1232.74|1230.34|1227.25|1224.85|1232.99|1230.59|1224.51|1222.11|0
1664986800000|2022-10-05 16:20:00|1227|1224.6|1228.22|1225.82|1231|1228.6|1226.75|1224.35|0
1664987100000|2022-10-05 16:25:00|1227.98|1225.58|1231.47|1229.07|1232.97|1230.57|1227.98|1225.58|0
1664987400000|2022-10-05 16:30:00|1231.97|1229.57|1232.72|1230.32|1233.47|1231.07|1229.47|1227.07|0
1664987700000|2022-10-05 16:35:00|1232.85|1230.45|1230.47|1228.07|1233.97|1231.57|1230.22|1227.82|0
1664988000000|2022-10-05 16:40:00|1230.6|1228.2|1227.97|1225.57|1232.97|1230.57|1227.97|1225.57|0
1664988300000|2022-10-05 16:45:00|1228.47|1226.07|1217.49|1215.09|1229.72|1227.32|1217.49|1215.09|0
1664988600000|2022-10-05 16:50:00|1217.99|1215.59|1218.24|1215.84|1221.24|1218.84|1216.24|1213.84|0
1664988900000|2022-10-05 16:55:00|1217.99|1215.59|1223.73|1221.33|1223.98|1221.58|1217.99|1215.59|0
1664989200000|2022-10-05 17:00:00|1223.48|1221.08|1220.49|1218.09|1224.48|1222.08|1219.74|1217.34|0
1664989500000|2022-10-05 17:05:00|1220.74|1218.34|1217.49|1215.09|1220.74|1218.34|1213|1210.6|0
1664989800000|2022-10-05 17:10:00|1216.99|1214.59|1213|1210.6|1216.99|1214.59|1213|1210.6|0
1664990100000|2022-10-05 17:15:00|1212.5|1210.1|1207.01|1204.61|1213.75|1211.35|1207.01|1204.61|0
1664990400000|2022-10-05 17:20:00|1206.51|1204.11|1207.01|1204.61|1207.01|1204.61|1200.52|1198.12|0
1664990700000|2022-10-05 17:25:00|1207.51|1205.11|1209.26|1206.86|1210.25|1207.85|1206.51|1204.11|0
1664991000000|2022-10-05 17:30:00|1209.51|1207.11|1213.24|1210.84|1213.49|1211.09|1208.51|1206.11|0
1664991300000|2022-10-05 17:35:00|1213.49|1211.09|1209.49|1207.09|1214.73|1212.33|1209.49|1207.09|0
1664991600000|2022-10-05 17:40:00|1209.74|1207.34|1210.98|1208.58|1214.73|1212.33|1209.74|1207.34|0
1664991900000|2022-10-05 17:45:00|1210.49|1208.09|1207.74|1205.34|1212.98|1210.58|1205.99|1203.59|0
1664992200000|2022-10-05 17:50:00|1207.49|1205.09|1211.98|1209.58|1213.48|1211.08|1206.99|1204.59|0
1664992500000|2022-10-05 17:55:00|1211.73|1209.33|1217.6|1215.2|1217.97|1215.57|1210.73|1208.33|0
1664992800000|2022-10-05 18:00:00|1217.97|1215.57|1213.48|1211.08|1218.97|1216.57|1211.73|1209.33|0
1664993100000|2022-10-05 18:05:00|1212.73|1210.33|1213.73|1211.33|1214.48|1212.08|1210.24|1207.84|0
1664993400000|2022-10-05 18:10:00|1214.23|1211.83|1209.99|1207.59|1214.23|1211.83|1207.49|1205.09|0
1664993700000|2022-10-05 18:15:00|1210.48|1208.08|1204.74|1202.34|1211.48|1209.08|1203.75|1201.35|0
1664994000000|2022-10-05 18:20:00|1204.99|1202.59|1205.74|1203.34|1207.99|1205.59|1204.99|1202.59|0
1664994300000|2022-10-05 18:25:00|1205.99|1203.59|1206.49|1204.09|1210.73|1208.33|1204.25|1201.85|0
1664994600000|2022-10-05 18:30:00|1205.74|1203.34|1210.48|1208.08|1210.98|1208.58|1204.49|1202.09|0
1664994900000|2022-10-05 18:35:00|1210.24|1207.84|1205.26|1202.86|1210.48|1208.08|1203.25|1200.85|0
1664995200000|2022-10-05 18:40:00|1204.76|1202.36|1204.02|1201.62|1207.01|1204.61|1203.77|1201.37|0
1664995500000|2022-10-05 18:45:00|1204.51|1202.11|1205.01|1202.61|1205.76|1203.36|1201.52|1199.12|0
1664995800000|2022-10-05 18:50:00|1204.76|1202.36|1202.77|1200.37|1207.26|1204.86|1200.52|1198.12|0
1664996100000|2022-10-05 18:55:00|1203.02|1200.62|1199.52|1197.12|1203.52|1201.12|1199.03|1196.63|0
1664996400000|2022-10-05 19:00:00|1199.03|1196.63|1192.54|1190.14|1199.03|1196.63|1190.54|1188.14|0
1664996700000|2022-10-05 19:05:00|1191.79|1189.39|1193.26|1190.86|1196.28|1193.88|1191.04|1188.64|0
1664997000000|2022-10-05 19:10:00|1193.75|1191.35|1187.01|1184.61|1195.24|1192.84|1187.01|1184.61|0
1664997300000|2022-10-05 19:15:00|1186.76|1184.36|1184.51|1182.11|1188.76|1186.36|1181.77|1179.37|0
1664997600000|2022-10-05 19:20:00|1184.76|1182.36|1186.01|1183.61|1189.01|1186.61|1184.02|1181.62|0
1664997900000|2022-10-05 19:25:00|1186.26|1183.86|1190.75|1188.35|1191.25|1188.85|1186.26|1183.86|0
1664998200000|2022-10-05 19:30:00|1191.25|1188.85|1190.5|1188.1|1191.25|1188.85|1187.26|1184.86|0
1664998500000|2022-10-05 19:35:00|1190.75|1188.35|1192.5|1190.1|1193.75|1191.35|1188.01|1185.61|0
1664998800000|2022-10-05 19:40:00|1193|1190.6|1191.5|1189.1|1194.99|1192.59|1191.25|1188.85|0
1664999100000|2022-10-05 19:45:00|1192.25|1189.85|1195.99|1193.59|1196.74|1194.34|1189.75|1187.35|0
1664999400000|2022-10-05 19:50:00|1196.74|1194.34|1208.33|1205.21|1210.58|1207.57|1196.74|1194.34|0
1664999700000|2022-10-05 19:55:00|1208.08|1204.96|1204.34|1201.22|1211.58|1208.46|1203.34|1200.22|0
1665000000000|2022-10-05 20:00:00|1202.84|1199.72|1200.73|1198.33|1202.84|1199.72|1197.98|1195.58|0
1665000300000|2022-10-05 20:05:00|1200.48|1198.08|1198.98|1196.58|1200.48|1198.08|1197.98|1195.58|0
1665000600000|2022-10-05 20:10:00|1198.73|1196.33|1199.22|1196.82|1199.98|1197.58|1197.98|1195.58|0
1665000900000|2022-10-05 20:15:00|1198.92|1196.12|1199.67|1196.87|1199.67|1196.87|1198.42|1195.62|0
1665001200000|2022-10-05 20:20:00|1199.92|1197.12|1202.17|1199.37|1202.17|1199.37|1199.17|1196.37|0
1665001500000|2022-10-05 20:25:00|1202.66|1199.86|1204.66|1201.86|1205.16|1202.36|1202.41|1199.61|0
1665001800000|2022-10-05 20:30:00|1204.41|1201.61|1203.66|1200.86|1204.41|1201.61|1202.66|1199.86|0
1665002100000|2022-10-05 20:35:00|1204.04|1201.24|1203.66|1200.86|1205.41|1202.61|1203.54|1200.74|0
1665002400000|2022-10-05 20:40:00|1203.91|1201.11|1204.91|1202.11|1205.41|1202.61|1203.91|1201.11|0
1665002700000|2022-10-05 20:45:00|1204.66|1201.86|1205.41|1202.61|1205.41|1202.61|1203.91|1201.11|0
1665003000000|2022-10-05 20:50:00|1205.66|1202.86|1206.16|1203.36|1206.16|1203.36|1205.16|1202.36|0
1665003300000|2022-10-05 20:55:00|1205.91|1203.11|1205.79|1202.99|1206.16|1203.36|1205.16|1202.36|0
1665003600000|2022-10-05 21:00:00|1205.71|1202.91|1205.82|1203.02|1206.07|1203.27|1205.45|1202.65|0
1665003900000|2022-10-05 21:05:00|1205.78|1202.98|1205.96|1203.16|1206.04|1203.24|1205.74|1202.94|0
1665004200000|2022-10-05 21:10:00|1206.07|1203.27|1205.89|1203.09|1206.07|1203.27|1205.74|1202.94|0
1665004500000|2022-10-05 21:15:00|1205.85|1203.05|1205.93|1203.13|1206.07|1203.27|1205.85|1203.05|0
1665004800000|2022-10-05 21:20:00|1205.85|1203.05|1206.1|1203.3|1206.18|1203.38|1205.85|1203.05|0
1665005100000|2022-10-05 21:25:00|1206.04|1203.24|1205.93|1203.13|1206.07|1203.27|1205.82|1203.02|0
1665005400000|2022-10-05 21:30:00|1206.1|1203.3|1207.35|1204.55|1207.75|1204.95|1206.1|1203.3|0
1665005700000|2022-10-05 21:35:00|1207.42|1204.62|1207.75|1204.95|1208.05|1205.25|1206.87|1204.07|0
1665006000000|2022-10-05 21:40:00|1207.83|1205.03|1207.96|1205.16|1208|1205.2|1207.53|1204.73|0
1665006600000|2022-10-05 21:50:00|1207.92|1205.12|1207.15|1204.35|1208.03|1205.23|1207.15|1204.35|0
1665006900000|2022-10-05 21:55:00|1207.12|1204.32|1206.98|1204.18|1207.12|1204.32|1206.36|1203.56|0
1665007200000|2022-10-05 22:00:00|1207.04|1204.24|1208.16|1205.36|1209.28|1206.48|1206.04|1203.24|0
1665007500000|2022-10-05 22:05:00|1208.41|1205.61|1208.9|1206.1|1209.28|1206.48|1207.91|1205.11|0
1665007800000|2022-10-05 22:10:00|1209.15|1206.35|1208.41|1205.61|1209.9|1207.1|1207.41|1204.61|0
1665008100000|2022-10-05 22:15:00|1208.16|1205.36|1204.91|1202.11|1208.16|1205.36|1204.16|1201.36|0
1665008400000|2022-10-05 22:20:00|1204.79|1201.99|1205.04|1202.24|1207.16|1204.36|1204.66|1201.86|0
1665008700000|2022-10-05 22:25:00|1205.16|1202.36|1205.91|1203.11|1206.91|1204.11|1205.16|1202.36|0
1665009000000|2022-10-05 22:30:00|1206.04|1203.24|1206.29|1203.49|1207.16|1204.36|1205.66|1202.86|0
1665009300000|2022-10-05 22:35:00|1206.16|1203.36|1202.66|1199.86|1206.16|1203.36|1202.41|1199.61|0
1665009600000|2022-10-05 22:40:00|1202.41|1199.61|1203.16|1200.36|1203.41|1200.61|1202.16|1199.36|0
1665009900000|2022-10-05 22:45:00|1202.91|1200.11|1202.41|1199.61|1203.29|1200.49|1202.41|1199.61|0
1665010200000|2022-10-05 22:50:00|1202.29|1199.49|1201.17|1198.37|1203.66|1200.86|1200.55|1197.75|0
1665010500000|2022-10-05 22:55:00|1200.92|1198.12|1201.42|1198.62|1202.16|1199.36|1200.42|1197.62|0
1665010800000|2022-10-05 23:00:00|1201.54|1198.74|1203.41|1200.61|1203.41|1200.61|1200.92|1198.12|0
1665011100000|2022-10-05 23:05:00|1203.29|1200.49|1203.29|1200.49|1203.91|1201.11|1202.66|1199.86|0
1665011400000|2022-10-05 23:10:00|1203.41|1200.61|1201.66|1198.86|1203.41|1200.61|1200.92|1198.12|0
1665011700000|2022-10-05 23:15:00|1201.91|1199.11|1199.92|1197.12|1201.91|1199.11|1198.67|1195.87|0
1665012000000|2022-10-05 23:20:00|1200.05|1197.25|1198.67|1195.87|1200.17|1197.37|1198.42|1195.62|0
1665012300000|2022-10-05 23:25:00|1198.92|1196.12|1200.17|1197.37|1200.67|1197.87|1198.3|1195.5|0
1665012600000|2022-10-05 23:30:00|1200.3|1197.5|1199.17|1196.37|1200.67|1197.87|1199.17|1196.37|0
1665012900000|2022-10-05 23:35:00|1199.42|1196.62|1198.17|1195.37|1199.42|1196.62|1198.17|1195.37|0
1665013200000|2022-10-05 23:40:00|1198.42|1195.62|1196.55|1193.75|1198.92|1196.12|1196.42|1193.62|0
1665013500000|2022-10-05 23:45:00|1196.42|1193.62|1194.68|1191.88|1196.42|1193.62|1194.31|1191.51|0
1665013800000|2022-10-05 23:50:00|1194.56|1191.76|1190.93|1188.13|1195.3|1192.5|1189.93|1187.13|0
1665014100000|2022-10-05 23:55:00|1190.81|1188.01|1189.93|1187.13|1191.43|1188.63|1189.43|1186.63|0
1665014400000|2022-10-06 00:00:00|1190.18|1187.38|1190.18|1187.38|1192.18|1189.38|1189.68|1186.88|0
1665014700000|2022-10-06 00:05:00|1189.93|1187.13|1191.68|1188.88|1192.93|1190.13|1189.93|1187.13|0
1665015000000|2022-10-06 00:10:00|1191.93|1189.13|1186.69|1183.89|1191.93|1189.13|1184.69|1181.89|0
1665015300000|2022-10-06 00:15:00|1186.57|1183.77|1182.94|1180.14|1186.94|1184.14|1182.7|1179.9|0
1665015600000|2022-10-06 00:20:00|1182.7|1179.9|1185.05|1182.25|1185.67|1182.87|1182.2|1179.4|0
1665015900000|2022-10-06 00:25:00|1184.92|1182.12|1183.18|1180.38|1185.67|1182.87|1182.68|1179.88|0
1665016200000|2022-10-06 00:30:00|1182.93|1180.13|1185.05|1182.25|1185.17|1182.37|1182.43|1179.63|0
1665016500000|2022-10-06 00:35:00|1185.17|1182.37|1185.17|1182.37|1186.42|1183.62|1184.67|1181.87|0
1665016800000|2022-10-06 00:40:00|1185.05|1182.25|1184.17|1181.37|1185.42|1182.62|1182.93|1180.13|0
1665017100000|2022-10-06 00:45:00|1184.05|1181.25|1183.43|1180.63|1184.05|1181.25|1182.68|1179.88|0
1665017400000|2022-10-06 00:50:00|1183.67|1180.87|1185.17|1182.37|1185.67|1182.87|1183.67|1180.87|0
1665017700000|2022-10-06 00:55:00|1185.3|1182.5|1186.92|1184.12|1187.42|1184.62|1185.17|1182.37|0
1665018000000|2022-10-06 01:00:00|1187.05|1184.25|1187.17|1184.37|1188.92|1186.12|1186.67|1183.87|0
1665018300000|2022-10-06 01:05:00|1187.3|1184.5|1187.17|1184.37|1187.92|1185.12|1185.17|1182.37|0
1665018600000|2022-10-06 01:10:00|1187.05|1184.25|1190.41|1187.61|1190.91|1188.11|1187.05|1184.25|0
1665018900000|2022-10-06 01:15:00|1190.54|1187.74|1186.67|1183.87|1190.66|1187.86|1186.67|1183.87|0
1665019200000|2022-10-06 01:20:00|1186.92|1184.12|1193.16|1190.36|1193.16|1190.36|1186.8|1184|0
1665019500000|2022-10-06 01:25:00|1192.91|1190.11|1193.41|1190.61|1194.16|1191.36|1191.41|1188.61|0
1665019800000|2022-10-06 01:30:00|1193.66|1190.86|1191.41|1188.61|1196.16|1193.36|1191.41|1188.61|0
1665020100000|2022-10-06 01:35:00|1191.04|1188.24|1191.91|1189.11|1194.16|1191.36|1190.91|1188.11|0
1665020400000|2022-10-06 01:40:00|1192.04|1189.24|1191.91|1189.11|1194.66|1191.86|1191.91|1189.11|0
1665020700000|2022-10-06 01:45:00|1192.16|1189.36|1190.41|1187.61|1192.29|1189.49|1188.92|1186.12|0
1665021000000|2022-10-06 01:50:00|1190.54|1187.74|1188.92|1186.12|1190.54|1187.74|1185.42|1182.62|0
1665021300000|2022-10-06 01:55:00|1188.67|1185.87|1190.16|1187.36|1190.66|1187.86|1187.67|1184.87|0
1665021600000|2022-10-06 02:00:00|1190.54|1187.74|1188.3|1185.5|1190.66|1187.86|1188.05|1185.25|0
1665021900000|2022-10-06 02:05:00|1188.05|1185.25|1191.16|1188.36|1191.41|1188.61|1187.42|1184.62|0
1665022200000|2022-10-06 02:10:00|1190.91|1188.11|1191.91|1189.11|1193.16|1190.36|1190.41|1187.61|0
1665022500000|2022-10-06 02:15:00|1191.79|1188.99|1191.29|1188.49|1193.16|1190.36|1190.66|1187.86|0
1665022800000|2022-10-06 02:20:00|1191.04|1188.24|1193.16|1190.36|1193.16|1190.36|1189.79|1186.99|0
1665023100000|2022-10-06 02:25:00|1193.04|1190.24|1191.91|1189.11|1193.16|1190.36|1190.91|1188.11|0
1665023400000|2022-10-06 02:30:00|1191.66|1188.86|1190.41|1187.61|1193.16|1190.36|1189.79|1186.99|0
1665023700000|2022-10-06 02:35:00|1190.16|1187.36|1191.16|1188.36|1191.91|1189.11|1189.91|1187.11|0
1665024000000|2022-10-06 02:40:00|1191.04|1188.24|1191.16|1188.36|1191.41|1188.61|1189.41|1186.61|0
1665024300000|2022-10-06 02:45:00|1190.91|1188.11|1189.66|1186.86|1190.91|1188.11|1188.92|1186.12|0
1665024600000|2022-10-06 02:50:00|1189.79|1186.99|1188.8|1186|1190.54|1187.74|1188.67|1185.87|0
1665024900000|2022-10-06 02:55:00|1188.92|1186.12|1189.41|1186.61|1189.91|1187.11|1187.3|1184.5|0
1665025200000|2022-10-06 03:00:00|1188.92|1186.12|1187.42|1184.62|1189.17|1186.37|1186.17|1183.37|0
1665025500000|2022-10-06 03:05:00|1187.92|1185.12|1188.17|1185.37|1188.67|1185.87|1186.92|1184.12|0
1665025800000|2022-10-06 03:10:00|1187.8|1185|1185.55|1182.75|1188.67|1185.87|1185.42|1182.62|0
1665026100000|2022-10-06 03:15:00|1185.67|1182.87|1185.17|1182.37|1186.05|1183.25|1184.55|1181.75|0
1665026400000|2022-10-06 03:20:00|1185.3|1182.5|1185.8|1183|1186.42|1183.62|1185.05|1182.25|0
1665026700000|2022-10-06 03:25:00|1185.92|1183.12|1184.17|1181.37|1186.05|1183.25|1183.17|1180.37|0
1665027000000|2022-10-06 03:30:00|1184.42|1181.62|1186.92|1184.12|1186.92|1184.12|1184.05|1181.25|0
1665027300000|2022-10-06 03:35:00|1186.67|1183.87|1187.92|1185.12|1187.92|1185.12|1186.42|1183.62|0
1665027600000|2022-10-06 03:40:00|1187.67|1184.87|1188.42|1185.62|1188.42|1185.62|1187.42|1184.62|0
1665027900000|2022-10-06 03:45:00|1188.17|1185.37|1189.16|1186.36|1189.16|1186.36|1187.92|1185.12|0
1665028200000|2022-10-06 03:50:00|1189.41|1186.61|1188.91|1186.11|1190.16|1187.36|1188.67|1185.87|0
1665028500000|2022-10-06 03:55:00|1188.67|1185.87|1189.16|1186.36|1189.16|1186.36|1188.17|1185.37|0
1665028800000|2022-10-06 04:00:00|1188.91|1186.11|1189.91|1187.11|1191.04|1188.24|1188.91|1186.11|0
1665029100000|2022-10-06 04:05:00|1190.16|1187.36|1190.16|1187.36|1190.91|1188.11|1189.91|1187.11|0
1665029400000|2022-10-06 04:10:00|1190.41|1187.61|1190.41|1187.61|1190.54|1187.74|1188.91|1186.11|0
1665029700000|2022-10-06 04:15:00|1190.29|1187.49|1189.66|1186.86|1192.54|1189.74|1189.16|1186.36|0
1665030000000|2022-10-06 04:20:00|1189.41|1186.61|1188.91|1186.11|1189.66|1186.86|1188.05|1185.25|0
1665030300000|2022-10-06 04:25:00|1189.04|1186.24|1190.16|1187.36|1191.91|1189.11|1188.67|1185.87|0
1665030600000|2022-10-06 04:30:00|1189.91|1187.11|1190.66|1187.86|1191.54|1188.74|1189.91|1187.11|0
1665030900000|2022-10-06 04:35:00|1190.41|1187.61|1191.16|1188.36|1191.29|1188.49|1189.66|1186.86|0
1665031200000|2022-10-06 04:40:00|1190.91|1188.11|1189.91|1187.11|1191.16|1188.36|1189.91|1187.11|0
1665031500000|2022-10-06 04:45:00|1190.16|1187.36|1188.66|1185.86|1190.16|1187.36|1188.42|1185.62|0
1665031800000|2022-10-06 04:50:00|1188.79|1185.99|1187.92|1185.12|1188.91|1186.11|1187.42|1184.62|0
1665032100000|2022-10-06 04:55:00|1188.17|1185.37|1187.55|1184.75|1188.79|1185.99|1187.55|1184.75|0
1665032400000|2022-10-06 05:00:00|1187.42|1184.62|1188.42|1185.62|1188.91|1186.11|1186.92|1184.12|0
1665032700000|2022-10-06 05:05:00|1188.17|1185.37|1188.42|1185.62|1189.16|1186.36|1187.92|1185.12|0
1665033000000|2022-10-06 05:10:00|1188.17|1185.37|1187.06|1184.26|1188.8|1186|1186.18|1183.38|0
1665033300000|2022-10-06 05:15:00|1187.18|1184.38|1187.92|1185.12|1188.42|1185.62|1186.68|1183.88|0
1665033600000|2022-10-06 05:20:00|1188.17|1185.37|1187.55|1184.75|1188.92|1186.12|1187.43|1184.63|0
1665033900000|2022-10-06 05:25:00|1187.43|1184.63|1185.43|1182.63|1187.92|1185.12|1185.43|1182.63|0
1665034200000|2022-10-06 05:30:00|1185.93|1183.13|1184.68|1181.88|1185.93|1183.13|1184.18|1181.38|0
1665034500000|2022-10-06 05:35:00|1184.93|1182.13|1184.68|1181.88|1185.18|1182.38|1183.68|1180.88|0
1665034800000|2022-10-06 05:40:00|1184.18|1181.38|1186.18|1183.38|1186.43|1183.63|1184.18|1181.38|0
1665035100000|2022-10-06 05:45:00|1185.93|1183.13|1185.81|1183.01|1185.93|1183.13|1184.68|1181.88|0
1665035400000|2022-10-06 05:50:00|1185.93|1183.13|1185.43|1182.63|1185.93|1183.13|1184.68|1181.88|0
1665035700000|2022-10-06 05:55:00|1185.31|1182.51|1185.18|1182.38|1186.06|1183.26|1184.43|1181.63|0
1665036000000|2022-10-06 06:00:00|1185.68|1182.88|1192.42|1189.62|1192.67|1189.87|1185.68|1182.88|0
1665036300000|2022-10-06 06:05:00|1192.67|1189.87|1191.42|1188.62|1195.41|1192.61|1191.17|1188.37|0
1665036600000|2022-10-06 06:10:00|1191.17|1188.37|1194.16|1191.36|1195.91|1193.11|1191.17|1188.37|0
1665036900000|2022-10-06 06:15:00|1194.29|1191.49|1198.54|1195.74|1199.16|1196.36|1194.29|1191.49|0
1665037200000|2022-10-06 06:20:00|1198.16|1195.36|1196.17|1193.37|1198.16|1195.36|1195.17|1192.37|0
1665037500000|2022-10-06 06:25:00|1196.42|1193.62|1198.67|1195.87|1198.92|1196.12|1195.8|1193|0
1665037800000|2022-10-06 06:30:00|1198.8|1196|1194.67|1191.87|1198.92|1196.12|1194.67|1191.87|0
1665038100000|2022-10-06 06:35:00|1194.8|1192|1198.17|1195.37|1198.17|1195.37|1194.67|1191.87|0
1665038400000|2022-10-06 06:40:00|1197.92|1195.12|1194.67|1191.87|1198.42|1195.62|1193.67|1190.87|0
1665038700000|2022-10-06 06:45:00|1194.55|1191.75|1194.67|1191.87|1195.67|1192.87|1194.17|1191.37|0
1665039000000|2022-10-06 06:50:00|1194.92|1192.12|1197.17|1194.37|1198.3|1195.5|1194.92|1192.12|0
1665039300000|2022-10-06 06:55:00|1197.3|1194.5|1208.15|1205.35|1208.65|1205.85|1196.42|1193.62|0
1665039600000|2022-10-06 07:00:00|1207.9|1205.1|1208.15|1205.35|1211.9|1209.1|1205.54|1202.74|0
1665039900000|2022-10-06 07:05:00|1207.95|1205.55|1204.96|1202.56|1209.7|1207.3|1204.21|1201.81|0
1665040200000|2022-10-06 07:10:00|1204.71|1202.31|1200.46|1198.06|1205.58|1203.18|1199.96|1197.56|0
1665040500000|2022-10-06 07:15:00|1199.96|1197.56|1200.96|1198.56|1201.21|1198.81|1197.97|1195.57|0
1665040800000|2022-10-06 07:20:00|1201.09|1198.69|1208.33|1205.93|1209.2|1206.8|1201.09|1198.69|0
1665041100000|2022-10-06 07:25:00|1208.2|1205.8|1200.21|1197.81|1209.45|1207.05|1199.96|1197.56|0
1665041400000|2022-10-06 07:30:00|1200.09|1197.69|1203.59|1201.19|1206.2|1203.8|1199.71|1197.31|0
1665041700000|2022-10-06 07:35:00|1203.96|1201.56|1206.58|1204.18|1207.7|1205.3|1202.96|1200.56|0
1665042000000|2022-10-06 07:40:00|1206.45|1204.05|1207.2|1204.8|1207.45|1205.05|1203.96|1201.56|0
1665042300000|2022-10-06 07:45:00|1207.95|1205.55|1208.08|1205.68|1214.19|1211.79|1207.95|1205.55|0
1665042600000|2022-10-06 07:50:00|1207.7|1205.3|1206.7|1204.3|1209.7|1207.3|1206.7|1204.3|0
1665042900000|2022-10-06 07:55:00|1206.2|1203.8|1206.7|1204.3|1208.2|1205.8|1203.71|1201.31|0
1665043200000|2022-10-06 08:00:00|1208.7|1206.3|1206.83|1204.43|1209.45|1207.05|1206.33|1203.93|0
1665043500000|2022-10-06 08:05:00|1206.95|1204.55|1207.95|1205.55|1208.2|1205.8|1202.84|1200.44|0
1665043800000|2022-10-06 08:10:00|1208.7|1206.3|1213.44|1211.04|1214.69|1212.29|1208.45|1206.05|0
1665044100000|2022-10-06 08:15:00|1213.69|1211.29|1212.47|1210.07|1213.72|1211.32|1210.1|1207.7|0
1665044400000|2022-10-06 08:20:00|1211.72|1209.32|1219.71|1217.31|1219.71|1217.31|1211.72|1209.32|0
1665044700000|2022-10-06 08:25:00|1219.46|1217.06|1218.21|1215.81|1219.71|1217.31|1217.71|1215.31|0
1665045000000|2022-10-06 08:30:00|1218.09|1215.69|1217.46|1215.06|1219.21|1216.81|1216.21|1213.81|0
1665045300000|2022-10-06 08:35:00|1217.21|1214.81|1217.84|1215.44|1218.46|1216.06|1215.09|1212.69|0
1665045600000|2022-10-06 08:40:00|1218.09|1215.69|1222.7|1220.3|1223.45|1221.05|1217.21|1214.81|0
1665045900000|2022-10-06 08:45:00|1223.08|1220.68|1220.96|1218.56|1223.7|1221.3|1219.21|1216.81|0
1665046200000|2022-10-06 08:50:00|1221.21|1218.81|1219.96|1217.56|1223.58|1221.18|1219.46|1217.06|0
1665046500000|2022-10-06 08:55:00|1219.71|1217.31|1220.71|1218.31|1222.95|1220.55|1219.71|1217.31|0
1665046800000|2022-10-06 09:00:00|1220.46|1218.06|1223.7|1221.3|1225.95|1223.55|1220.46|1218.06|0
1665047100000|2022-10-06 09:05:00|1223.83|1221.43|1219.96|1217.56|1223.95|1221.55|1218.96|1216.56|0
1665047400000|2022-10-06 09:10:00|1219.71|1217.31|1221.58|1219.18|1222.58|1220.18|1219.46|1217.06|0
1665047700000|2022-10-06 09:15:00|1222.2|1219.8|1222.95|1220.55|1225.08|1222.68|1222.08|1219.68|0
1665048000000|2022-10-06 09:20:00|1223.45|1221.05|1221.83|1219.43|1223.7|1221.3|1221.2|1218.8|0
1665048300000|2022-10-06 09:25:00|1222.2|1219.8|1222.2|1219.8|1223.08|1220.68|1221.2|1218.8|0
1665048600000|2022-10-06 09:30:00|1222.45|1220.05|1222.95|1220.55|1223.2|1220.8|1221.45|1219.05|0
1665048900000|2022-10-06 09:35:00|1222.7|1220.3|1224.2|1221.8|1225.45|1223.05|1222.7|1220.3|0
1665049200000|2022-10-06 09:40:00|1224.45|1222.05|1224.95|1222.55|1225.45|1223.05|1223.2|1220.8|0
1665049500000|2022-10-06 09:45:00|1225.2|1222.8|1226.45|1224.05|1227.95|1225.55|1224.83|1222.43|0
1665049800000|2022-10-06 09:50:00|1226.7|1224.3|1228.69|1226.29|1229.82|1227.42|1226.7|1224.3|0
1665050100000|2022-10-06 09:55:00|1228.94|1226.54|1232.19|1229.79|1232.69|1230.29|1228.44|1226.04|0
1665050400000|2022-10-06 10:00:00|1231.94|1229.54|1232.69|1230.29|1234.44|1232.04|1231.19|1228.79|0
1665050700000|2022-10-06 10:05:00|1232.94|1230.54|1236.43|1234.03|1237.43|1235.03|1231.94|1229.54|0
1665051000000|2022-10-06 10:10:00|1236.56|1234.16|1232.94|1230.54|1237.18|1234.78|1232.07|1229.67|0
1665051300000|2022-10-06 10:15:00|1232.69|1230.29|1233.94|1231.54|1234.69|1232.29|1232.19|1229.79|0
1665051600000|2022-10-06 10:20:00|1234.07|1231.67|1233.19|1230.79|1234.19|1231.79|1231.94|1229.54|0
1665051900000|2022-10-06 10:25:00|1233.44|1231.04|1234.32|1231.92|1236.93|1234.53|1232.69|1230.29|0
1665052200000|2022-10-06 10:30:00|1233.94|1231.54|1231.19|1228.79|1235.19|1232.79|1231.19|1228.79|0
1665052500000|2022-10-06 10:35:00|1230.69|1228.29|1232.69|1230.29|1233.44|1231.04|1230.19|1227.79|0
1665052800000|2022-10-06 10:40:00|1232.44|1230.04|1233.44|1231.04|1234.94|1232.54|1232.19|1229.79|0
1665053100000|2022-10-06 10:45:00|1233.69|1231.29|1233.19|1230.79|1234.94|1232.54|1233.19|1230.79|0
1665053400000|2022-10-06 10:50:00|1233.69|1231.29|1233.44|1231.04|1234.69|1232.29|1233.44|1231.04|0
1665053700000|2022-10-06 10:55:00|1233.69|1231.29|1232.94|1230.54|1234.94|1232.54|1232.44|1230.04|0
1665054000000|2022-10-06 11:00:00|1232.69|1230.29|1224.95|1222.55|1233.19|1230.79|1224.7|1222.3|0
1665054300000|2022-10-06 11:05:00|1225.2|1222.8|1226.95|1224.55|1226.95|1224.55|1224.45|1222.05|0
1665054600000|2022-10-06 11:10:00|1226.7|1224.3|1227.7|1225.3|1228.69|1226.29|1225.7|1223.3|0
1665054900000|2022-10-06 11:15:00|1227.94|1225.54|1227.45|1225.05|1228.69|1226.29|1224.84|1222.44|0
1665055200000|2022-10-06 11:20:00|1227.2|1224.8|1228.7|1226.3|1229.2|1226.8|1225.46|1223.06|0
1665055500000|2022-10-06 11:25:00|1228.95|1226.55|1228.45|1226.05|1229.95|1227.55|1227.7|1225.3|0
1665055800000|2022-10-06 11:30:00|1228.7|1226.3|1223.46|1221.06|1228.7|1226.3|1222.46|1220.06|0
1665056100000|2022-10-06 11:35:00|1223.71|1221.31|1223.21|1220.81|1224.96|1222.56|1222.96|1220.56|0
1665056400000|2022-10-06 11:40:00|1223.46|1221.06|1225.21|1222.81|1226.2|1223.8|1223.21|1220.81|0
1665056700000|2022-10-06 11:45:00|1225.46|1223.06|1225.71|1223.31|1227.2|1224.8|1225.21|1222.81|0
1665057000000|2022-10-06 11:50:00|1226.2|1223.8|1226.45|1224.05|1227.45|1225.05|1224.96|1222.56|0
1665057300000|2022-10-06 11:55:00|1226.33|1223.93|1225.71|1223.31|1226.45|1224.05|1223.96|1221.56|0
1665057600000|2022-10-06 12:00:00|1226.45|1224.05|1225.95|1223.55|1227.45|1225.05|1223.46|1221.06|0
1665057900000|2022-10-06 12:05:00|1226.2|1223.8|1229.7|1227.3|1231.45|1229.05|1226.2|1223.8|0
1665058200000|2022-10-06 12:10:00|1229.45|1227.05|1222.46|1220.06|1229.45|1227.05|1222.46|1220.06|0
1665058500000|2022-10-06 12:15:00|1222.71|1220.31|1220.46|1218.06|1223.71|1221.31|1220.46|1218.06|0
1665058800000|2022-10-06 12:20:00|1220.21|1217.81|1217.47|1215.07|1220.46|1218.06|1217.22|1214.82|0
1665059100000|2022-10-06 12:25:00|1217.97|1215.57|1220.46|1218.06|1221.46|1219.06|1217.97|1215.57|0
1665059400000|2022-10-06 12:30:00|1214.97|1212.57|1207.23|1204.83|1218.1|1215.7|1203.99|1201.59|0
1665059700000|2022-10-06 12:35:00|1207.36|1204.96|1206.73|1204.33|1209.48|1207.08|1206.48|1204.08|0
1665060000000|2022-10-06 12:40:00|1206.98|1204.58|1209.73|1207.33|1209.73|1207.33|1206.48|1204.08|0
1665060300000|2022-10-06 12:45:00|1209.48|1207.08|1215.22|1212.82|1215.22|1212.82|1208.48|1206.08|0
1665060600000|2022-10-06 12:50:00|1214.97|1212.57|1216.22|1213.82|1217.47|1215.07|1212.85|1210.45|0
1665060900000|2022-10-06 12:55:00|1215.97|1213.57|1214.1|1211.7|1217.47|1215.07|1213.85|1211.45|0
1665061200000|2022-10-06 13:00:00|1213.72|1211.32|1220.21|1217.81|1221.21|1218.81|1213.72|1211.32|0
1665061500000|2022-10-06 13:05:00|1219.84|1217.44|1217.35|1214.95|1221.21|1218.81|1216.22|1213.82|0
1665061800000|2022-10-06 13:10:00|1217.22|1214.82|1216.72|1214.32|1219.71|1217.31|1216.47|1214.07|0
1665062100000|2022-10-06 13:15:00|1216.22|1213.82|1218.22|1215.82|1219.96|1217.56|1216.22|1213.82|0
1665062400000|2022-10-06 13:20:00|1217.97|1215.57|1222.46|1220.06|1223.71|1221.31|1217.72|1215.32|0
1665062700000|2022-10-06 13:25:00|1222.71|1220.31|1220.96|1218.56|1223.96|1221.56|1219.71|1217.31|0
1665063000000|2022-10-06 13:30:00|1219.46|1217.06|1207.98|1205.58|1223.46|1221.06|1207.23|1204.83|0
1665063300000|2022-10-06 13:35:00|1208.48|1206.08|1202.24|1199.84|1214.97|1212.57|1202.24|1199.84|0
1665063600000|2022-10-06 13:40:00|1201.24|1198.84|1197|1194.6|1202.24|1199.84|1190.01|1187.61|0
1665063900000|2022-10-06 13:45:00|1197.25|1194.85|1205.98|1203.58|1207.98|1205.58|1196|1193.6|0
1665064200000|2022-10-06 13:50:00|1205.61|1203.21|1198.74|1196.34|1207.23|1204.83|1195.74|1193.34|0
1665064500000|2022-10-06 13:55:00|1199.74|1197.34|1215.21|1212.81|1216.96|1214.56|1199.74|1197.34|0
1665064800000|2022-10-06 14:00:00|1215.96|1213.56|1225.96|1223.56|1229.69|1227.29|1215.96|1213.56|0
1665065100000|2022-10-06 14:05:00|1226.71|1224.31|1229.71|1227.31|1234.95|1232.55|1226.71|1224.31|0
1665065400000|2022-10-06 14:10:00|1230.95|1228.55|1234.83|1232.43|1239.44|1237.04|1230.21|1227.81|0
1665065700000|2022-10-06 14:15:00|1234.45|1232.05|1231.95|1229.55|1234.95|1232.55|1225.71|1223.31|0
1665066000000|2022-10-06 14:20:00|1231.45|1229.05|1233.2|1230.8|1235.95|1233.55|1229.46|1227.06|0
1665066300000|2022-10-06 14:25:00|1232.83|1230.43|1240.69|1238.29|1241.19|1238.79|1229.46|1227.06|0
1665066600000|2022-10-06 14:30:00|1241.19|1238.79|1241.94|1239.54|1242.94|1240.54|1234.7|1232.3|0
1665066900000|2022-10-06 14:35:00|1242.44|1240.04|1235.2|1232.8|1242.94|1240.54|1232.2|1229.8|0
1665067200000|2022-10-06 14:40:00|1235.7|1233.3|1231.2|1228.8|1235.7|1233.3|1227.96|1225.56|0
1665067500000|2022-10-06 14:45:00|1230.7|1228.3|1219.97|1217.57|1233.7|1231.3|1219.47|1217.07|0
1665067800000|2022-10-06 14:50:00|1220.22|1217.82|1219.1|1216.7|1222.97|1220.57|1218.47|1216.07|0
1665068100000|2022-10-06 14:55:00|1218.72|1216.32|1212.73|1210.33|1222.47|1220.07|1212.23|1209.83|0
1665068400000|2022-10-06 15:00:00|1212.23|1209.83|1224.46|1222.06|1225.95|1223.55|1211.73|1209.33|0
1665068700000|2022-10-06 15:05:00|1224.21|1221.81|1222.21|1219.81|1224.21|1221.81|1216.72|1214.32|0
1665069000000|2022-10-06 15:10:00|1221.46|1219.06|1225.96|1223.56|1226.21|1223.81|1220.96|1218.56|0
1665069300000|2022-10-06 15:15:00|1226.96|1224.56|1213.98|1211.58|1227.96|1225.56|1213.48|1211.08|0
1665069600000|2022-10-06 15:20:00|1214.48|1212.08|1211.22|1208.82|1216.23|1213.83|1209.24|1206.84|0
1665069900000|2022-10-06 15:25:00|1211.72|1209.32|1212.22|1209.82|1216.72|1214.32|1210.73|1208.33|0
1665070200000|2022-10-06 15:30:00|1211.97|1209.57|1217.47|1215.07|1217.71|1215.31|1211.97|1209.57|0
1665070500000|2022-10-06 15:35:00|1217.22|1214.82|1220.21|1217.81|1220.71|1218.31|1212.97|1210.57|0
1665070800000|2022-10-06 15:40:00|1220.71|1218.31|1220.96|1218.56|1222.46|1220.06|1216.47|1214.07|0
1665071100000|2022-10-06 15:45:00|1220.46|1218.06|1214.22|1211.82|1220.46|1218.06|1212.47|1210.07|0
1665071400000|2022-10-06 15:50:00|1214.47|1212.07|1213.35|1210.95|1216.47|1214.07|1208.23|1205.83|0
1665071700000|2022-10-06 15:55:00|1213.22|1210.82|1229.7|1227.3|1231.2|1228.8|1211.22|1208.82|0
1665072000000|2022-10-06 16:00:00|1230.2|1227.8|1233.44|1231.04|1234.44|1232.04|1227.95|1225.55|0
1665072300000|2022-10-06 16:05:00|1233.69|1231.29|1233.22|1230.82|1234.71|1232.31|1231.47|1229.07|0
1665072600000|2022-10-06 16:10:00|1233.47|1231.07|1235.71|1233.31|1236.21|1233.81|1231.47|1229.07|0
1665072900000|2022-10-06 16:15:00|1235.46|1233.06|1233.71|1231.31|1237.21|1234.81|1231.97|1229.57|0
1665073200000|2022-10-06 16:20:00|1233.22|1230.82|1227.97|1225.57|1233.71|1231.31|1227.22|1224.82|0
1665073500000|2022-10-06 16:25:00|1227.72|1225.32|1224.23|1221.83|1227.72|1225.32|1223.61|1221.21|0
1665073800000|2022-10-06 16:30:00|1224.48|1222.08|1224.23|1221.83|1229.47|1227.07|1223.48|1221.08|0
1665074100000|2022-10-06 16:35:00|1224.48|1222.08|1222.48|1220.08|1226.48|1224.08|1222.23|1219.83|0
1665074400000|2022-10-06 16:40:00|1223.23|1220.83|1217.99|1215.59|1224.48|1222.08|1217.49|1215.09|0
1665074700000|2022-10-06 16:45:00|1218.49|1216.09|1217.74|1215.34|1220.24|1217.84|1214|1211.6|0
1665075000000|2022-10-06 16:50:00|1217.24|1214.84|1220.49|1218.09|1220.98|1218.58|1217.24|1214.84|0
1665075300000|2022-10-06 16:55:00|1219.74|1217.34|1222.23|1219.83|1222.73|1220.33|1218.74|1216.34|0
1665075600000|2022-10-06 17:00:00|1222.48|1220.08|1224.98|1222.58|1226.73|1224.33|1219.99|1217.59|0
1665075900000|2022-10-06 17:05:00|1224.73|1222.33|1229.22|1226.82|1229.97|1227.57|1223.73|1221.33|0
1665076200000|2022-10-06 17:10:00|1229.47|1227.07|1220.73|1218.33|1229.97|1227.57|1220.73|1218.33|0
1665076500000|2022-10-06 17:15:00|1220.98|1218.58|1221.48|1219.08|1223.48|1221.08|1218.49|1216.09|0
1665076800000|2022-10-06 17:20:00|1221.61|1219.21|1221.73|1219.33|1222.23|1219.83|1217.74|1215.34|0
1665077100000|2022-10-06 17:25:00|1221.48|1219.08|1219.24|1216.84|1224.48|1222.08|1219.24|1216.84|0
1665077400000|2022-10-06 17:30:00|1219.49|1217.09|1226.23|1223.83|1228.22|1225.82|1219.49|1217.09|0
1665077700000|2022-10-06 17:35:00|1225.98|1223.58|1228.97|1226.57|1229.97|1227.57|1225.48|1223.08|0
1665078000000|2022-10-06 17:40:00|1229.22|1226.82|1223.48|1221.08|1229.22|1226.82|1223.48|1221.08|0
1665078300000|2022-10-06 17:45:00|1223.73|1221.33|1222.23|1219.83|1224.73|1222.33|1221.98|1219.58|0
1665078600000|2022-10-06 17:50:00|1221.98|1219.58|1222.98|1220.58|1225.98|1223.58|1221.48|1219.08|0
1665078900000|2022-10-06 17:55:00|1223.23|1220.83|1222.98|1220.58|1223.73|1221.33|1220.24|1217.84|0
1665079200000|2022-10-06 18:00:00|1222.73|1220.33|1230.2|1227.8|1230.45|1228.05|1222.73|1220.33|0
1665079500000|2022-10-06 18:05:00|1229.95|1227.55|1231.69|1229.29|1233.44|1231.04|1229.7|1227.3|0
1665079800000|2022-10-06 18:10:00|1231.94|1229.54|1231.44|1229.04|1233.69|1231.29|1229.7|1227.3|0
1665080100000|2022-10-06 18:15:00|1231.94|1229.54|1235.69|1233.29|1236.69|1234.29|1231.69|1229.29|0
1665080400000|2022-10-06 18:20:00|1235.94|1233.54|1232.69|1230.29|1235.94|1233.54|1231.44|1229.04|0
1665080700000|2022-10-06 18:25:00|1232.44|1230.04|1233.19|1230.79|1233.94|1231.54|1230.2|1227.8|0
1665081000000|2022-10-06 18:30:00|1232.94|1230.54|1235.44|1233.04|1236.94|1234.54|1227.95|1225.55|0
1665081300000|2022-10-06 18:35:00|1233.69|1231.29|1233.94|1231.54|1234.69|1232.29|1229.95|1227.55|0
1665081600000|2022-10-06 18:40:00|1234.19|1231.79|1236.69|1234.29|1236.94|1234.54|1232.07|1229.67|0
1665081900000|2022-10-06 18:45:00|1237.44|1235.04|1244.93|1242.53|1245.18|1242.78|1237.44|1235.04|0
1665082200000|2022-10-06 18:50:00|1245.18|1242.78|1243.94|1241.54|1249.68|1247.28|1243.44|1241.04|0
1665082500000|2022-10-06 18:55:00|1244.43|1242.03|1242.45|1240.05|1244.45|1242.05|1239.34|1236.94|0
1665082800000|2022-10-06 19:00:00|1242.95|1240.55|1242.95|1240.55|1248.33|1245.93|1241.46|1239.06|0
1665083100000|2022-10-06 19:05:00|1244.45|1242.05|1244.2|1241.8|1247.2|1244.8|1243.7|1241.3|0
1665083400000|2022-10-06 19:10:00|1244.45|1242.05|1242.21|1239.81|1249.94|1247.54|1241.96|1239.56|0
1665083700000|2022-10-06 19:15:00|1241.96|1239.56|1242.95|1240.55|1245.7|1243.3|1240.21|1237.81|0
1665084000000|2022-10-06 19:20:00|1243.2|1240.8|1239.21|1236.81|1244.45|1242.05|1233.72|1231.32|0
1665084300000|2022-10-06 19:25:00|1238.96|1236.56|1232.47|1230.07|1239.96|1237.56|1232.47|1230.07|0
1665084600000|2022-10-06 19:30:00|1231.97|1229.57|1236.21|1233.81|1237.46|1235.06|1231.22|1228.82|0
1665084900000|2022-10-06 19:35:00|1235.71|1233.31|1238.21|1235.81|1239.21|1236.81|1234.97|1232.57|0
1665085200000|2022-10-06 19:40:00|1238.96|1236.56|1237.6|1235.2|1240.71|1238.31|1235.97|1233.57|0
1665085500000|2022-10-06 19:45:00|1238.21|1235.81|1241.21|1238.81|1242.21|1239.81|1234.97|1232.57|0
1665085800000|2022-10-06 19:50:00|1239.46|1237.06|1240.21|1237.81|1244.46|1242.06|1238.21|1235.81|0
1665086100000|2022-10-06 19:55:00|1239.96|1237.56|1244.95|1242.55|1247.95|1245.55|1236.22|1233.82|0
1665086400000|2022-10-06 20:00:00|1245.2|1242.8|1242.71|1240.31|1247.2|1244.8|1242.46|1240.06|0
1665086700000|2022-10-06 20:05:00|1242.46|1240.06|1243.96|1241.56|1243.96|1241.56|1240.96|1238.56|0
1665087000000|2022-10-06 20:10:00|1244.46|1242.06|1246.2|1243.8|1246.2|1243.8|1243.71|1241.31|0
1665087300000|2022-10-06 20:15:00|1245.65|1242.85|1250.4|1247.6|1251.4|1248.6|1244.66|1241.86|0
1665087600000|2022-10-06 20:20:00|1250.28|1247.48|1247.9|1245.1|1250.78|1247.98|1247.4|1244.6|0
1665087900000|2022-10-06 20:25:00|1247.78|1244.98|1250.15|1247.35|1250.53|1247.73|1247.78|1244.98|0
1665088200000|2022-10-06 20:30:00|1249.9|1247.1|1250.9|1248.1|1251.15|1248.35|1248.4|1245.6|0
1665088500000|2022-10-06 20:35:00|1251.15|1248.35|1250.15|1247.35|1251.15|1248.35|1248.4|1245.6|0
1665088800000|2022-10-06 20:40:00|1249.9|1247.1|1249.15|1246.35|1250.53|1247.73|1247.65|1244.85|0
1665089100000|2022-10-06 20:45:00|1249.4|1246.6|1250.15|1247.35|1250.15|1247.35|1247.65|1244.85|0
1665089400000|2022-10-06 20:50:00|1250.4|1247.6|1249.28|1246.48|1251.15|1248.35|1248.9|1246.1|0
1665089700000|2022-10-06 20:55:00|1249.4|1246.6|1250.23|1247.43|1250.28|1247.48|1248.53|1245.73|0
1665090000000|2022-10-06 21:00:00|1249.85|1247.05|1250.26|1247.46|1250.47|1247.67|1249.7|1246.9|0
1665090300000|2022-10-06 21:05:00|1250.18|1247.38|1250.91|1248.11|1250.91|1248.11|1250.18|1247.38|0
1665090600000|2022-10-06 21:10:00|1250.87|1248.07|1251.42|1248.62|1251.42|1248.62|1250.87|1248.07|0
1665090900000|2022-10-06 21:15:00|1251.28|1248.48|1251.46|1248.66|1251.46|1248.66|1251.28|1248.48|0
1665091200000|2022-10-06 21:20:00|1251.39|1248.59|1250.8|1248|1251.46|1248.66|1250.8|1248|0
1665091500000|2022-10-06 21:25:00|1250.73|1247.93|1250.73|1247.93|1250.73|1247.93|1250.73|1247.93|0
1665092100000|2022-10-06 21:35:00|1251.09|1248.29|1251.39|1248.59|1251.68|1248.88|1251.09|1248.29|0
1665092400000|2022-10-06 21:40:00|1251.35|1248.55|1251.53|1248.73|1251.72|1248.92|1251.35|1248.55|0
1665092700000|2022-10-06 21:45:00|1250.65|1247.85|1250.98|1248.18|1251.28|1248.48|1250.33|1247.53|0
1665093000000|2022-10-06 21:50:00|1251.17|1248.37|1251.06|1248.26|1251.17|1248.37|1250.73|1247.93|0
1665093300000|2022-10-06 21:55:00|1250.91|1248.11|1250.84|1248.04|1251.09|1248.29|1250.47|1247.67|0
1665093600000|2022-10-06 22:00:00|1257.02|1254.22|1251.89|1249.09|1259.14|1256.34|1251.4|1248.6|0
1665093900000|2022-10-06 22:05:00|1251.65|1248.85|1253.27|1250.47|1255.64|1252.84|1251.4|1248.6|0
1665094200000|2022-10-06 22:10:00|1252.89|1250.09|1251.89|1249.09|1254.14|1251.34|1250.9|1248.1|0
1665094500000|2022-10-06 22:15:00|1251.65|1248.85|1251.15|1248.35|1251.89|1249.09|1251.15|1248.35|0
1665094800000|2022-10-06 22:20:00|1250.9|1248.1|1253.39|1250.59|1253.39|1250.59|1249.9|1247.1|0
1665095100000|2022-10-06 22:25:00|1253.14|1250.34|1253.14|1250.34|1253.89|1251.09|1252.02|1249.22|0
1665095400000|2022-10-06 22:30:00|1253.02|1250.22|1251.89|1249.09|1253.02|1250.22|1250.53|1247.73|0
1665095700000|2022-10-06 22:35:00|1251.53|1248.73|1251.89|1249.09|1252.14|1249.34|1250.65|1247.85|0
1665096000000|2022-10-06 22:40:00|1251.77|1248.97|1251.89|1249.09|1252.14|1249.34|1250.4|1247.6|0
1665096300000|2022-10-06 22:45:00|1251.64|1248.84|1252.77|1249.97|1252.77|1249.97|1251.03|1248.23|0
1665096600000|2022-10-06 22:50:00|1252.89|1250.09|1254.77|1251.97|1254.77|1251.97|1252.27|1249.47|0
1665096900000|2022-10-06 22:55:00|1254.52|1251.72|1255.52|1252.72|1256.39|1253.59|1253.89|1251.09|0
1665097200000|2022-10-06 23:00:00|1255.89|1253.09|1251.64|1248.84|1256.27|1253.47|1251.4|1248.6|0
1665097500000|2022-10-06 23:05:00|1251.89|1249.09|1252.64|1249.84|1252.89|1250.09|1250.9|1248.1|0
1665097800000|2022-10-06 23:10:00|1252.89|1250.09|1251.89|1249.09|1253.14|1250.34|1251.89|1249.09|0
1665098100000|2022-10-06 23:15:00|1251.64|1248.84|1251.89|1249.09|1252.89|1250.09|1251.39|1248.59|0
1665098400000|2022-10-06 23:20:00|1252.14|1249.34|1251.64|1248.84|1252.52|1249.72|1251.39|1248.59|0
1665098700000|2022-10-06 23:25:00|1251.52|1248.72|1248.4|1245.6|1251.52|1248.72|1248.03|1245.23|0
1665099000000|2022-10-06 23:30:00|1248.15|1245.35|1249.9|1247.1|1250.15|1247.35|1247.9|1245.1|0
1665099300000|2022-10-06 23:35:00|1250.03|1247.23|1253.64|1250.84|1254.02|1251.22|1250.03|1247.23|0
1665099600000|2022-10-06 23:40:00|1253.39|1250.59|1254.52|1251.72|1255.14|1252.34|1253.39|1250.59|0
1665099900000|2022-10-06 23:45:00|1254.39|1251.59|1254.14|1251.34|1255.39|1252.59|1253.39|1250.59|0
1665100200000|2022-10-06 23:50:00|1254.02|1251.22|1255.64|1252.84|1256.14|1253.34|1253.39|1250.59|0
1665100500000|2022-10-06 23:55:00|1255.77|1252.97|1255.64|1252.84|1257.39|1254.59|1255.14|1252.34|0
1665100800000|2022-10-07 00:00:00|1255.39|1252.59|1254.64|1251.84|1255.89|1253.09|1252.89|1250.09|0
1665101100000|2022-10-07 00:05:00|1254.89|1252.09|1252.02|1249.22|1256.14|1253.34|1251.14|1248.34|0
1665101400000|2022-10-07 00:10:00|1252.39|1249.59|1252.27|1249.47|1253.39|1250.59|1251.27|1248.47|0
1665101700000|2022-10-07 00:15:00|1252.64|1249.84|1251.02|1248.22|1253.14|1250.34|1250.9|1248.1|0
1665102000000|2022-10-07 00:20:00|1250.9|1248.1|1249.65|1246.85|1250.9|1248.1|1248.65|1245.85|0
1665102300000|2022-10-07 00:25:00|1249.15|1246.35|1250.15|1247.35|1250.15|1247.35|1247.65|1244.85|0
1665102600000|2022-10-07 00:30:00|1249.78|1246.98|1248.9|1246.1|1249.78|1246.98|1247.9|1245.1|0
1665102900000|2022-10-07 00:35:00|1248.4|1245.6|1248.4|1245.6|1250.4|1247.6|1247.65|1244.85|0
1665103200000|2022-10-07 00:40:00|1248.65|1245.85|1249.03|1246.23|1250.15|1247.35|1248.4|1245.6|0
1665103500000|2022-10-07 00:45:00|1249.15|1246.35|1251.64|1248.84|1252.64|1249.84|1248.65|1245.85|0
1665103800000|2022-10-07 00:50:00|1251.39|1248.59|1251.02|1248.22|1251.64|1248.84|1249.9|1247.1|0
1665104100000|2022-10-07 00:55:00|1251.14|1248.34|1251.02|1248.22|1253.02|1250.22|1250.4|1247.6|0
1665104400000|2022-10-07 01:00:00|1250.89|1248.09|1251.64|1248.84|1252.64|1249.84|1249.9|1247.1|0
1665104700000|2022-10-07 01:05:00|1251.52|1248.72|1249.9|1247.1|1251.77|1248.97|1249.9|1247.1|0
1665105000000|2022-10-07 01:10:00|1250.15|1247.35|1250.65|1247.85|1250.77|1247.97|1249.9|1247.1|0
1665105300000|2022-10-07 01:15:00|1250.15|1247.35|1250.15|1247.35|1252.77|1249.97|1250.15|1247.35|0
1665105600000|2022-10-07 01:20:00|1249.65|1246.85|1247.53|1244.73|1250.89|1248.09|1247.15|1244.35|0
1665105900000|2022-10-07 01:25:00|1247.65|1244.85|1247.4|1244.6|1247.9|1245.1|1246.65|1243.85|0
1665106200000|2022-10-07 01:30:00|1247.65|1244.85|1249.65|1246.85|1249.9|1247.1|1247.65|1244.85|0
1665106500000|2022-10-07 01:35:00|1249.9|1247.1|1246.15|1243.35|1249.9|1247.1|1246.15|1243.35|0
1665106800000|2022-10-07 01:40:00|1246.28|1243.48|1245.9|1243.1|1247.15|1244.35|1244.9|1242.1|0
1665107100000|2022-10-07 01:45:00|1246.15|1243.35|1247.9|1245.1|1247.9|1245.1|1245.9|1243.1|0
1665107400000|2022-10-07 01:50:00|1247.65|1244.85|1246.65|1243.85|1248.4|1245.6|1246.4|1243.6|0
1665107700000|2022-10-07 01:55:00|1246.9|1244.1|1246.4|1243.6|1247.9|1245.1|1246.15|1243.35|0
1665108000000|2022-10-07 02:00:00|1246.03|1243.23|1246.15|1243.35|1246.9|1244.1|1245.4|1242.6|0
1665108300000|2022-10-07 02:05:00|1246.28|1243.48|1248.4|1245.6|1248.65|1245.85|1246.28|1243.48|0
1665108600000|2022-10-07 02:10:00|1248.15|1245.35|1247.15|1244.35|1248.4|1245.6|1246.9|1244.1|0
1665108900000|2022-10-07 02:15:00|1247.03|1244.23|1244.15|1241.35|1247.15|1244.35|1244.15|1241.35|0
1665109200000|2022-10-07 02:20:00|1243.9|1241.1|1245.28|1242.48|1245.65|1242.85|1243.9|1241.1|0
1665109500000|2022-10-07 02:25:00|1245.15|1242.35|1246.53|1243.73|1247.03|1244.23|1242.66|1239.86|0
1665109800000|2022-10-07 02:30:00|1246.4|1243.6|1246.15|1243.35|1246.9|1244.1|1245.15|1242.35|0
1665110100000|2022-10-07 02:35:00|1246.28|1243.48|1243.65|1240.85|1246.28|1243.48|1243.15|1240.35|0
1665110400000|2022-10-07 02:40:00|1243.78|1240.98|1242.41|1239.61|1244.65|1241.85|1241.66|1238.86|0
1665110700000|2022-10-07 02:45:00|1242.66|1239.86|1240.91|1238.11|1243.65|1240.85|1239.66|1236.86|0
1665111000000|2022-10-07 02:50:00|1241.16|1238.36|1242.9|1240.1|1242.9|1240.1|1240.91|1238.11|0
1665111300000|2022-10-07 02:55:00|1242.65|1239.85|1242.9|1240.1|1243.4|1240.6|1242.16|1239.36|0
1665111600000|2022-10-07 03:00:00|1242.65|1239.85|1243.9|1241.1|1244.15|1241.35|1241.66|1238.86|0
1665111900000|2022-10-07 03:05:00|1243.65|1240.85|1244.65|1241.85|1244.65|1241.85|1243.4|1240.6|0
1665112200000|2022-10-07 03:10:00|1244.4|1241.6|1245.65|1242.85|1246.4|1243.6|1243.65|1240.85|0
1665112500000|2022-10-07 03:15:00|1245.9|1243.1|1244.15|1241.35|1245.9|1243.1|1243.65|1240.85|0
1665112800000|2022-10-07 03:20:00|1244.28|1241.48|1245.9|1243.1|1246.9|1244.1|1243.15|1240.35|0
1665113100000|2022-10-07 03:25:00|1246.03|1243.23|1247.9|1245.1|1247.9|1245.1|1245.15|1242.35|0
1665113400000|2022-10-07 03:30:00|1247.65|1244.85|1250.64|1247.84|1250.64|1247.84|1247.65|1244.85|0
1665113700000|2022-10-07 03:35:00|1250.39|1247.59|1250.64|1247.84|1251.27|1248.47|1249.78|1246.98|0
1665114000000|2022-10-07 03:40:00|1250.39|1247.59|1248.9|1246.1|1250.39|1247.59|1248.28|1245.48|0
1665114300000|2022-10-07 03:45:00|1248.78|1245.98|1249.65|1246.85|1250.02|1247.22|1248.4|1245.6|0
1665114600000|2022-10-07 03:50:00|1249.89|1247.09|1249.89|1247.09|1249.89|1247.09|1248.65|1245.85|0
1665114900000|2022-10-07 03:55:00|1250.14|1247.34|1249.4|1246.6|1250.14|1247.34|1248.9|1246.1|0
1665115200000|2022-10-07 04:00:00|1249.28|1246.48|1248.9|1246.1|1250.64|1247.84|1248.15|1245.35|0
1665115500000|2022-10-07 04:05:00|1249.03|1246.23|1248.15|1245.35|1249.4|1246.6|1247.65|1244.85|0
1665115800000|2022-10-07 04:10:00|1248.28|1245.48|1248.65|1245.85|1249.15|1246.35|1247.9|1245.1|0
1665116100000|2022-10-07 04:15:00|1248.53|1245.73|1248.4|1245.6|1248.65|1245.85|1247.9|1245.1|0
1665116400000|2022-10-07 04:20:00|1248.65|1245.85|1248.9|1246.1|1249.15|1246.35|1248.15|1245.35|0
1665116700000|2022-10-07 04:25:00|1249.03|1246.23|1248.15|1245.35|1249.4|1246.6|1247.9|1245.1|0
1665117000000|2022-10-07 04:30:00|1248.03|1245.23|1253.39|1250.59|1253.39|1250.59|1247.65|1244.85|0
1665117300000|2022-10-07 04:35:00|1253.52|1250.72|1253.39|1250.59|1254.39|1251.59|1252.39|1249.59|0
1665117600000|2022-10-07 04:40:00|1253.14|1250.34|1252.64|1249.84|1254.14|1251.34|1252.64|1249.84|0
1665117900000|2022-10-07 04:45:00|1252.89|1250.09|1252.64|1249.84|1253.14|1250.34|1252.39|1249.59|0
1665118200000|2022-10-07 04:50:00|1252.89|1250.09|1253.64|1250.84|1255.39|1252.59|1252.89|1250.09|0
1665118500000|2022-10-07 04:55:00|1253.52|1250.72|1254.64|1251.84|1255.14|1252.34|1253.14|1250.34|0
1665118800000|2022-10-07 05:00:00|1254.89|1252.09|1254.52|1251.72|1255.27|1252.47|1253.14|1250.34|0
1665119100000|2022-10-07 05:05:00|1254.39|1251.59|1254.39|1251.59|1254.77|1251.97|1253.14|1250.34|0
1665119400000|2022-10-07 05:10:00|1254.14|1251.34|1256.14|1253.34|1256.64|1253.84|1253.39|1250.59|0
1665119700000|2022-10-07 05:15:00|1256.02|1253.22|1255.89|1253.09|1256.39|1253.59|1254.89|1252.09|0
1665120000000|2022-10-07 05:20:00|1255.77|1252.97|1253.03|1250.23|1256.02|1253.22|1252.78|1249.98|0
1665120300000|2022-10-07 05:25:00|1253.15|1250.35|1255.14|1252.34|1257.39|1254.59|1252.9|1250.1|0
1665120600000|2022-10-07 05:30:00|1255.39|1252.59|1256.52|1253.72|1257.27|1254.47|1254.89|1252.09|0
1665120900000|2022-10-07 05:35:00|1256.39|1253.59|1253.65|1250.85|1256.52|1253.72|1253.4|1250.6|0
1665121200000|2022-10-07 05:40:00|1253.78|1250.98|1253.03|1250.23|1253.9|1251.1|1252.65|1249.85|0
1665121500000|2022-10-07 05:45:00|1253.15|1250.35|1251.4|1248.6|1253.15|1250.35|1249.9|1247.1|0
1665121800000|2022-10-07 05:50:00|1251.28|1248.48|1251.15|1248.35|1252.9|1250.1|1250.4|1247.6|0
1665122100000|2022-10-07 05:55:00|1251.4|1248.6|1252.9|1250.1|1252.9|1250.1|1250.15|1247.35|0
1665122400000|2022-10-07 06:00:00|1252.65|1249.85|1255.64|1252.84|1256.39|1253.59|1252.15|1249.35|0
1665122700000|2022-10-07 06:05:00|1256.14|1253.34|1251.03|1248.23|1256.39|1253.59|1250.4|1247.6|0
1665123000000|2022-10-07 06:10:00|1251.15|1248.35|1253.65|1250.85|1253.65|1250.85|1250.65|1247.85|0
1665123300000|2022-10-07 06:15:00|1253.4|1250.6|1254.15|1251.35|1255.14|1252.34|1252.65|1249.85|0
1665123600000|2022-10-07 06:20:00|1253.9|1251.1|1262.65|1259.85|1262.65|1259.85|1253.66|1250.86|0
1665123900000|2022-10-07 06:25:00|1262.4|1259.6|1266.14|1263.34|1268.64|1265.84|1262.4|1259.6|0
1665124200000|2022-10-07 06:30:00|1266.64|1263.84|1264.04|1261.24|1266.89|1264.09|1262.91|1260.11|0
1665124500000|2022-10-07 06:35:00|1263.91|1261.11|1266.16|1263.36|1266.54|1263.74|1263.66|1260.86|0
1665124800000|2022-10-07 06:40:00|1265.91|1263.11|1264.41|1261.61|1265.91|1263.11|1262.91|1260.11|0
1665125100000|2022-10-07 06:45:00|1264.54|1261.74|1263.66|1260.86|1266.41|1263.61|1262.41|1259.61|0
1665125400000|2022-10-07 06:50:00|1263.54|1260.74|1262.16|1259.36|1263.91|1261.11|1261.66|1258.86|0
1665125700000|2022-10-07 06:55:00|1261.9|1259.1|1262.03|1259.23|1265.65|1262.85|1261.15|1258.35|0
1665126000000|2022-10-07 07:00:00|1261.65|1258.85|1255.16|1252.36|1264.4|1261.6|1255.16|1252.36|0
1665126300000|2022-10-07 07:05:00|1255.21|1252.81|1249.72|1247.32|1256.21|1253.81|1248.1|1245.7|0
1665126600000|2022-10-07 07:10:00|1248.97|1246.57|1248.72|1246.32|1250.85|1248.45|1247.47|1245.07|0
1665126900000|2022-10-07 07:15:00|1248.47|1246.07|1249.46|1247.06|1250.45|1248.05|1247.47|1245.07|0
1665127200000|2022-10-07 07:20:00|1249.21|1246.81|1248.71|1246.31|1251.7|1249.3|1247.46|1245.06|0
1665127500000|2022-10-07 07:25:00|1248.84|1246.44|1251.2|1248.8|1253.2|1250.8|1247.96|1245.56|0
1665127800000|2022-10-07 07:30:00|1251.45|1249.05|1253.83|1251.43|1255.2|1252.8|1251.2|1248.8|0
1665128100000|2022-10-07 07:35:00|1253.7|1251.3|1250.2|1247.8|1253.7|1251.3|1250.2|1247.8|0
1665128400000|2022-10-07 07:40:00|1250.45|1248.05|1253.95|1251.55|1254.7|1252.3|1248.46|1246.06|0
1665128700000|2022-10-07 07:45:00|1254.08|1251.68|1254.33|1251.93|1257.44|1255.04|1253.45|1251.05|0
1665129000000|2022-10-07 07:50:00|1253.95|1251.55|1253.83|1251.43|1255.45|1253.05|1252.58|1250.18|0
1665129300000|2022-10-07 07:55:00|1253.7|1251.3|1255.45|1253.05|1256.2|1253.8|1252.33|1249.93|0
1665129600000|2022-10-07 08:00:00|1255.95|1253.55|1256.2|1253.8|1260.19|1257.79|1254.95|1252.55|0
1665129900000|2022-10-07 08:05:00|1256.33|1253.93|1255.7|1253.3|1257.94|1255.54|1254.95|1252.55|0
1665130200000|2022-10-07 08:10:00|1255.45|1253.05|1254.7|1252.3|1256.2|1253.8|1252.95|1250.55|0
1665130500000|2022-10-07 08:15:00|1255.08|1252.68|1255.58|1253.18|1256.2|1253.8|1254.45|1252.05|0
1665130800000|2022-10-07 08:20:00|1255.7|1253.3|1251.45|1249.05|1255.7|1253.3|1250.95|1248.55|0
1665131100000|2022-10-07 08:25:00|1251.2|1248.8|1254.83|1252.43|1254.95|1252.55|1250.95|1248.55|0
1665131400000|2022-10-07 08:30:00|1254.45|1252.05|1252.45|1250.05|1254.45|1252.05|1252.45|1250.05|0
1665131700000|2022-10-07 08:35:00|1252.7|1250.3|1253.45|1251.05|1255.7|1253.3|1250.7|1248.3|0
1665132000000|2022-10-07 08:40:00|1253.7|1251.3|1252.33|1249.93|1253.7|1251.3|1251.2|1248.8|0
1665132300000|2022-10-07 08:45:00|1252.45|1250.05|1250.45|1248.05|1253.45|1251.05|1250.45|1248.05|0
1665132600000|2022-10-07 08:50:00|1250.7|1248.3|1250.2|1247.8|1250.95|1248.55|1249.45|1247.05|0
1665132900000|2022-10-07 08:55:00|1249.95|1247.55|1249.2|1246.8|1250.2|1247.8|1248.96|1246.56|0
1665133200000|2022-10-07 09:00:00|1249.33|1246.93|1245.71|1243.31|1250.45|1248.05|1244.96|1242.56|0
1665133500000|2022-10-07 09:05:00|1245.59|1243.19|1244.34|1241.94|1246.84|1244.44|1244.21|1241.81|0
1665133800000|2022-10-07 09:10:00|1244.21|1241.81|1245.71|1243.31|1246.21|1243.81|1244.21|1241.81|0
1665134100000|2022-10-07 09:15:00|1245.46|1243.06|1243.7|1241.3|1245.84|1243.44|1243.45|1241.05|0
1665134400000|2022-10-07 09:20:00|1243.45|1241.05|1242.2|1239.8|1244.95|1242.55|1241.95|1239.55|0
1665134700000|2022-10-07 09:25:00|1242.45|1240.05|1244.33|1241.93|1245.95|1243.55|1242.45|1240.05|0
1665135000000|2022-10-07 09:30:00|1244.7|1242.3|1242.58|1240.18|1245.58|1243.18|1242.45|1240.05|0
1665135300000|2022-10-07 09:35:00|1242.7|1240.3|1241.08|1238.68|1245.2|1242.8|1240.7|1238.3|0
1665135600000|2022-10-07 09:40:00|1240.95|1238.55|1242.33|1239.93|1243.45|1241.05|1240.95|1238.55|0
1665135900000|2022-10-07 09:45:00|1242.58|1240.18|1243.7|1241.3|1244.45|1242.05|1242.45|1240.05|0
1665136200000|2022-10-07 09:50:00|1243.45|1241.05|1241.7|1239.3|1243.7|1241.3|1241.45|1239.05|0
1665136500000|2022-10-07 09:55:00|1241.83|1239.43|1243.08|1240.68|1243.2|1240.8|1241.7|1239.3|0
1665136800000|2022-10-07 10:00:00|1242.2|1239.8|1247.19|1244.79|1247.32|1244.92|1242.2|1239.8|0
1665137100000|2022-10-07 10:05:00|1247.44|1245.04|1243.95|1241.55|1247.69|1245.29|1243.95|1241.55|0
1665137400000|2022-10-07 10:10:00|1244.08|1241.68|1248.44|1246.04|1248.44|1246.04|1242.95|1240.55|0
1665137700000|2022-10-07 10:15:00|1247.94|1245.54|1249.19|1246.79|1250.19|1247.79|1247.19|1244.79|0
1665138000000|2022-10-07 10:20:00|1249.44|1247.04|1249.19|1246.79|1250.19|1247.79|1248.69|1246.29|0
1665138300000|2022-10-07 10:25:00|1249.07|1246.67|1250.44|1248.04|1251.44|1249.04|1249.07|1246.67|0
1665138600000|2022-10-07 10:30:00|1250.69|1248.29|1250.19|1247.79|1251.94|1249.54|1249.69|1247.29|0
1665138900000|2022-10-07 10:35:00|1249.94|1247.54|1248.19|1245.79|1249.94|1247.54|1248.19|1245.79|0
1665139200000|2022-10-07 10:40:00|1247.94|1245.54|1247.19|1244.79|1249.44|1247.04|1247.19|1244.79|0
1665139500000|2022-10-07 10:45:00|1247.32|1244.92|1246.33|1243.93|1247.69|1245.29|1245.33|1242.93|0
1665139800000|2022-10-07 10:50:00|1246.2|1243.8|1248.19|1245.79|1248.19|1245.79|1245.95|1243.55|0
1665140100000|2022-10-07 10:55:00|1247.94|1245.54|1246.2|1243.8|1248.19|1245.79|1245.7|1243.3|0
1665140400000|2022-10-07 11:00:00|1246.45|1244.05|1244.95|1242.55|1247.69|1245.29|1244.83|1242.43|0
1665140700000|2022-10-07 11:05:00|1244.7|1242.3|1243.45|1241.05|1245.2|1242.8|1242.7|1240.3|0
1665141000000|2022-10-07 11:10:00|1243.33|1240.93|1243.2|1240.8|1244.08|1241.68|1241.95|1239.55|0
1665141300000|2022-10-07 11:15:00|1243.45|1241.05|1243.45|1241.05|1244.2|1241.8|1242.7|1240.3|0
1665141600000|2022-10-07 11:20:00|1243.7|1241.3|1246.2|1243.8|1246.57|1244.17|1243.7|1241.3|0
1665141900000|2022-10-07 11:25:00|1245.95|1243.55|1246.2|1243.8|1246.44|1244.04|1245.2|1242.8|0
1665142200000|2022-10-07 11:30:00|1245.95|1243.55|1242.95|1240.55|1246.44|1244.04|1242.95|1240.55|0
1665142500000|2022-10-07 11:35:00|1242.7|1240.3|1248.44|1246.04|1248.69|1246.29|1242.7|1240.3|0
1665142800000|2022-10-07 11:40:00|1248.19|1245.79|1247.44|1245.04|1248.32|1245.92|1246.2|1243.8|0
1665143100000|2022-10-07 11:45:00|1246.94|1244.54|1244.58|1242.18|1247.44|1245.04|1244.45|1242.05|0
1665143400000|2022-10-07 11:50:00|1244.7|1242.3|1243.08|1240.68|1245.45|1243.05|1242.95|1240.55|0
1665143700000|2022-10-07 11:55:00|1242.95|1240.55|1245.45|1243.05|1246.94|1244.54|1242.95|1240.55|0
1665144000000|2022-10-07 12:00:00|1245.58|1243.18|1245.2|1242.8|1247.19|1244.79|1244.7|1242.3|0
1665144300000|2022-10-07 12:05:00|1244.95|1242.55|1245.2|1242.8|1246.44|1244.04|1243.95|1241.55|0
1665144600000|2022-10-07 12:10:00|1245.33|1242.93|1243.2|1240.8|1246.44|1244.04|1242.95|1240.55|0
1665144900000|2022-10-07 12:15:00|1243.08|1240.68|1238.95|1236.55|1243.7|1241.3|1237.46|1235.06|0
1665145200000|2022-10-07 12:20:00|1239.7|1237.3|1238.46|1236.06|1241.7|1239.3|1237.71|1235.31|0
1665145500000|2022-10-07 12:25:00|1238.21|1235.81|1243.33|1240.93|1243.83|1241.43|1237.34|1234.94|0
1665145800000|2022-10-07 12:30:00|1228.85|1226.45|1265.18|1262.78|1288.65|1286.25|1228.85|1226.45|0
1665146100000|2022-10-07 12:35:00|1265.68|1263.28|1271.67|1269.27|1276.54|1274.14|1258.93|1256.53|0
1665146400000|2022-10-07 12:40:00|1271.92|1269.52|1285.15|1282.75|1285.65|1283.25|1271.92|1269.52|0
1665146700000|2022-10-07 12:45:00|1284.4|1282|1293.65|1291.25|1293.65|1291.25|1282.41|1280.01|0
1665147000000|2022-10-07 12:50:00|1294.64|1292.24|1295.92|1293.52|1300.66|1298.26|1293.4|1291|0
1665147300000|2022-10-07 12:55:00|1295.8|1293.4|1286.43|1284.03|1296.92|1294.52|1285.68|1283.28|0
1665147600000|2022-10-07 13:00:00|1286.93|1284.53|1289.31|1286.91|1292.92|1290.52|1282.93|1280.53|0
1665147900000|2022-10-07 13:05:00|1290.17|1287.77|1287.93|1285.53|1294.92|1292.52|1287.18|1284.78|0
1665148200000|2022-10-07 13:10:00|1287.43|1285.03|1282.68|1280.28|1288.93|1286.53|1281.68|1279.28|0
1665148500000|2022-10-07 13:15:00|1282.93|1280.53|1279.69|1277.29|1285.31|1282.91|1278.69|1276.29|0
1665148800000|2022-10-07 13:20:00|1280.19|1277.79|1285.93|1283.53|1286.18|1283.78|1280.19|1277.79|0
1665149100000|2022-10-07 13:25:00|1286.43|1284.03|1287.68|1285.28|1288.18|1285.78|1284.43|1282.03|0
1665149400000|2022-10-07 13:30:00|1287.43|1285.03|1291.92|1289.52|1299.91|1297.51|1284.43|1282.03|0
1665149700000|2022-10-07 13:35:00|1294.17|1291.77|1293.92|1291.52|1298.42|1296.02|1288.93|1286.53|0
1665150000000|2022-10-07 13:40:00|1293.42|1291.02|1308.91|1306.51|1310.65|1308.25|1287.18|1284.78|0
1665150300000|2022-10-07 13:45:00|1309.9|1307.5|1313.65|1311.25|1314.65|1312.25|1306.41|1304.01|0
1665150600000|2022-10-07 13:50:00|1314.9|1312.5|1316.65|1314.25|1318.15|1315.75|1311.65|1309.25|0
1665150900000|2022-10-07 13:55:00|1317.4|1315|1322.64|1320.24|1324.39|1321.99|1316.15|1313.75|0
1665151200000|2022-10-07 14:00:00|1323.39|1320.99|1328.66|1326.26|1330.16|1327.76|1319.65|1317.25|0
1665151500000|2022-10-07 14:05:00|1328.91|1326.51|1322.41|1320.01|1329.41|1327.01|1319.17|1316.77|0
1665151800000|2022-10-07 14:10:00|1322.91|1320.51|1321.91|1319.51|1323.66|1321.26|1318.17|1315.77|0
1665152100000|2022-10-07 14:15:00|1322.41|1320.01|1315.67|1313.27|1322.91|1320.51|1315.17|1312.77|0
1665152400000|2022-10-07 14:20:00|1315.92|1313.52|1313.92|1311.52|1317.17|1314.77|1309.18|1306.78|0
1665152700000|2022-10-07 14:25:00|1314.17|1311.77|1316.16|1313.76|1316.91|1314.51|1311.16|1308.76|0
1665153000000|2022-10-07 14:30:00|1315.91|1313.51|1318.9|1316.5|1319.4|1317|1314.41|1312.01|0
1665153300000|2022-10-07 14:35:00|1318.65|1316.25|1321.9|1319.5|1322.4|1320|1318.16|1315.76|0
1665153600000|2022-10-07 14:40:00|1321.65|1319.25|1313.91|1311.51|1321.65|1319.25|1312.91|1310.51|0
1665153900000|2022-10-07 14:45:00|1312.91|1310.51|1310.16|1307.76|1313.66|1311.26|1307.17|1304.77|0
1665154200000|2022-10-07 14:50:00|1309.66|1307.26|1310.91|1308.51|1317.16|1314.76|1309.41|1307.01|0
1665154500000|2022-10-07 14:55:00|1310.66|1308.26|1313.4|1311|1315.15|1312.75|1308.16|1305.76|0
1665154800000|2022-10-07 15:00:00|1314.15|1311.75|1308.91|1306.51|1314.15|1311.75|1307.41|1305.01|0
1665155100000|2022-10-07 15:05:00|1309.66|1307.26|1315.9|1313.5|1316.9|1314.5|1309.41|1307.01|0
1665155400000|2022-10-07 15:10:00|1316.65|1314.25|1316.15|1313.75|1318.9|1316.5|1312.9|1310.5|0
1665155700000|2022-10-07 15:15:00|1315.9|1313.5|1324.39|1321.99|1324.39|1321.99|1315.15|1312.75|0
1665156000000|2022-10-07 15:20:00|1323.9|1321.5|1323.15|1320.75|1326.89|1324.49|1321.65|1319.25|0
1665156300000|2022-10-07 15:25:00|1322.9|1320.5|1319.91|1317.51|1324.39|1321.99|1319.15|1316.75|0
1665156600000|2022-10-07 15:30:00|1320.16|1317.76|1323.15|1320.75|1324.65|1322.25|1317.16|1314.76|0
1665156900000|2022-10-07 15:35:00|1323.4|1321|1321.4|1319|1324.15|1321.75|1318.66|1316.26|0
1665157200000|2022-10-07 15:40:00|1321.9|1319.5|1325.15|1322.75|1327.9|1325.5|1319.9|1317.5|0
1665157500000|2022-10-07 15:45:00|1325.4|1323|1328.65|1326.25|1328.65|1326.25|1323.15|1320.75|0
1665157800000|2022-10-07 15:50:00|1328.9|1326.5|1328.14|1325.74|1329.65|1327.25|1323.4|1321|0
1665158100000|2022-10-07 15:55:00|1328.39|1325.99|1325.4|1323|1328.64|1326.24|1323.9|1321.5|0
1665158400000|2022-10-07 16:00:00|1325.65|1323.25|1324.4|1322|1328.64|1326.24|1323.65|1321.25|0
1665158700000|2022-10-07 16:05:00|1323.9|1321.5|1323.65|1321.25|1326.39|1323.99|1321.9|1319.5|0
1665159000000|2022-10-07 16:10:00|1323.15|1320.75|1325.89|1323.49|1326.14|1323.74|1320.15|1317.75|0
1665159300000|2022-10-07 16:15:00|1325.64|1323.24|1327.14|1324.74|1327.39|1324.99|1324.4|1322|0
1665159600000|2022-10-07 16:20:00|1326.89|1324.49|1334.64|1332.24|1335.64|1333.24|1326.39|1323.99|0
1665159900000|2022-10-07 16:25:00|1334.89|1332.49|1335.39|1332.99|1336.14|1333.74|1332.39|1329.99|0
1665160200000|2022-10-07 16:30:00|1334.89|1332.49|1337.39|1334.99|1338.39|1335.99|1334.89|1332.49|0
1665160500000|2022-10-07 16:35:00|1337.64|1335.24|1336.14|1333.74|1338.39|1335.99|1335.64|1333.24|0
1665160800000|2022-10-07 16:40:00|1335.89|1333.49|1340.14|1337.74|1340.89|1338.49|1335.89|1333.49|0
1665161100000|2022-10-07 16:45:00|1339.89|1337.49|1342.14|1339.74|1343.14|1340.74|1339.64|1337.24|0
1665161400000|2022-10-07 16:50:00|1341.89|1339.49|1342.14|1339.74|1343.89|1341.49|1340.14|1337.74|0
1665161700000|2022-10-07 16:55:00|1341.89|1339.49|1340.14|1337.74|1342.39|1339.99|1339.64|1337.24|0
1665162000000|2022-10-07 17:00:00|1340.64|1338.24|1344.14|1341.74|1346.13|1343.73|1340.64|1338.24|0
1665162300000|2022-10-07 17:05:00|1343.89|1341.49|1346.63|1344.23|1347.13|1344.73|1342.39|1339.99|0
1665162600000|2022-10-07 17:10:00|1346.13|1343.73|1340.64|1338.24|1346.63|1344.23|1340.64|1338.24|0
1665162900000|2022-10-07 17:15:00|1340.39|1337.99|1337.14|1334.74|1341.64|1339.24|1336.14|1333.74|0
1665163200000|2022-10-07 17:20:00|1337.39|1334.99|1340.64|1338.24|1341.14|1338.74|1337.27|1334.87|0
1665163500000|2022-10-07 17:25:00|1340.89|1338.49|1340.02|1337.62|1340.89|1338.49|1336.64|1334.24|0
1665163800000|2022-10-07 17:30:00|1340.64|1338.24|1342.39|1339.99|1343.89|1341.49|1339.64|1337.24|0
1665164100000|2022-10-07 17:35:00|1342.14|1339.74|1341.14|1338.74|1342.39|1339.99|1339.39|1336.99|0
1665164400000|2022-10-07 17:40:00|1340.89|1338.49|1337.14|1334.74|1340.89|1338.49|1334.89|1332.49|0
1665164700000|2022-10-07 17:45:00|1337.39|1334.99|1340.64|1338.24|1341.14|1338.74|1335.89|1333.49|0
1665165000000|2022-10-07 17:50:00|1340.89|1338.49|1342.39|1339.99|1343.39|1340.99|1338.14|1335.74|0
1665165300000|2022-10-07 17:55:00|1342.14|1339.74|1343.39|1340.99|1345.63|1343.23|1339.89|1337.49|0
1665165600000|2022-10-07 18:00:00|1344.13|1341.73|1342.89|1340.49|1345.88|1343.48|1340.89|1338.49|0
1665165900000|2022-10-07 18:05:00|1343.14|1340.74|1342.89|1340.49|1344.13|1341.73|1340.64|1338.24|0
1665166200000|2022-10-07 18:10:00|1343.39|1340.99|1341.89|1339.49|1347.38|1344.98|1341.89|1339.49|0
1665166500000|2022-10-07 18:15:00|1341.64|1339.24|1345.13|1342.73|1345.13|1342.73|1340.14|1337.74|0
1665166800000|2022-10-07 18:20:00|1345.38|1342.98|1349.63|1347.23|1350.38|1347.98|1344.38|1341.98|0
1665167100000|2022-10-07 18:25:00|1349.38|1346.98|1351.38|1348.98|1351.63|1349.23|1347.88|1345.48|0
1665167400000|2022-10-07 18:30:00|1351.63|1349.23|1350.88|1348.48|1354.63|1352.23|1350.63|1348.23|0
1665167700000|2022-10-07 18:35:00|1351.13|1348.73|1350.01|1347.61|1351.13|1348.73|1347.63|1345.23|0
1665168000000|2022-10-07 18:40:00|1350.38|1347.98|1353.13|1350.73|1353.13|1350.73|1348.13|1345.73|0
1665168300000|2022-10-07 18:45:00|1352.88|1350.48|1351.88|1349.48|1355.38|1352.98|1351.63|1349.23|0
1665168600000|2022-10-07 18:50:00|1350.38|1347.98|1351.13|1348.73|1352.88|1350.48|1350.13|1347.73|0
1665168900000|2022-10-07 18:55:00|1350.88|1348.48|1350.13|1347.73|1352.88|1350.48|1349.38|1346.98|0
1665169200000|2022-10-07 19:00:00|1350.38|1347.98|1343.63|1341.23|1350.38|1347.98|1343.14|1340.74|0
1665169500000|2022-10-07 19:05:00|1343.39|1340.99|1349.38|1346.98|1350.13|1347.73|1343.39|1340.99|0
1665169800000|2022-10-07 19:10:00|1349.13|1346.73|1354.13|1351.73|1354.13|1351.73|1346.88|1344.48|0
1665170100000|2022-10-07 19:15:00|1353.88|1351.48|1356.63|1354.23|1357.38|1354.98|1352.26|1349.86|0
1665170400000|2022-10-07 19:20:00|1356.38|1353.98|1358.13|1355.73|1360.12|1357.72|1354.88|1352.48|0
1665170700000|2022-10-07 19:25:00|1357.88|1355.48|1362.37|1359.97|1364.87|1362.47|1357.88|1355.48|0
1665171000000|2022-10-07 19:30:00|1361.87|1359.47|1366.88|1364.48|1368.63|1366.23|1361.87|1359.47|0
1665171300000|2022-10-07 19:35:00|1367.13|1364.73|1357.14|1354.74|1368.13|1365.73|1357.14|1354.74|0
1665171600000|2022-10-07 19:40:00|1356.14|1353.74|1352.27|1349.87|1358.14|1355.74|1349.65|1347.25|0
1665171900000|2022-10-07 19:45:00|1352.39|1349.99|1356.39|1353.99|1357.89|1355.49|1352.14|1349.74|0
1665172200000|2022-10-07 19:50:00|1354.89|1352.49|1351.39|1348.99|1354.89|1352.49|1345.9|1343.5|0
1665172500000|2022-10-07 19:55:00|1351.27|1348.87|1348.64|1346.24|1355.14|1352.74|1345.65|1343.25|0
1665172800000|2022-10-07 20:00:00|1351.14|1348.74|1350.89|1348.49|1351.39|1348.99|1348.64|1346.24|0
1665173100000|2022-10-07 20:05:00|1351.14|1348.74|1353.64|1351.24|1353.89|1351.49|1351.14|1348.74|0
1665173400000|2022-10-07 20:10:00|1353.89|1351.49|1352.14|1349.74|1354.64|1352.24|1351.14|1348.74|0
1665173700000|2022-10-07 20:15:00|1353.34|1350.54|1353.22|1350.42|1353.84|1351.04|1352.59|1349.79|0
1665361200000|2022-10-10 00:20:00|1366.58|1363.78|1368.08|1365.28|1368.08|1365.28|1365.71|1362.91|0
1665361500000|2022-10-10 00:25:00|1367.46|1364.66|1366.96|1364.16|1370.08|1367.28|1365.83|1363.03|0
1665361800000|2022-10-10 00:30:00|1367.08|1364.28|1368.83|1366.03|1369.08|1366.28|1365.58|1362.78|0
1665362100000|2022-10-10 00:35:00|1368.71|1365.91|1367.33|1364.53|1369.33|1366.53|1364.84|1362.04|0
1665362400000|2022-10-10 00:40:00|1367.21|1364.41|1362.59|1359.79|1367.33|1364.53|1361.59|1358.79|0
1665362700000|2022-10-10 00:45:00|1362.34|1359.54|1362.72|1359.92|1364.22|1361.42|1361.59|1358.79|0
1665363000000|2022-10-10 00:50:00|1362.59|1359.79|1362.84|1360.04|1363.09|1360.29|1360.84|1358.04|0
1665363300000|2022-10-10 00:55:00|1362.97|1360.17|1365.09|1362.29|1366.08|1363.28|1362.97|1360.17|0
1665363600000|2022-10-10 01:00:00|1364.34|1361.54|1364.84|1362.04|1366.83|1364.03|1363.59|1360.79|0
1665363900000|2022-10-10 01:05:00|1364.47|1361.67|1365.58|1362.78|1365.83|1363.03|1362.09|1359.29|0
1665364200000|2022-10-10 01:10:00|1365.33|1362.53|1363.59|1360.79|1365.96|1363.16|1363.59|1360.79|0
1665364500000|2022-10-10 01:15:00|1363.09|1360.29|1365.71|1362.91|1366.71|1363.91|1363.09|1360.29|0
1665364800000|2022-10-10 01:20:00|1365.58|1362.78|1365.96|1363.16|1366.33|1363.53|1364.34|1361.54|0
1665365100000|2022-10-10 01:25:00|1366.33|1363.53|1367.08|1364.28|1369.08|1366.28|1366.08|1363.28|0
1665365400000|2022-10-10 01:30:00|1367.33|1364.53|1364.84|1362.04|1367.83|1365.03|1364.59|1361.79|0
1665365700000|2022-10-10 01:35:00|1364.34|1361.54|1363.59|1360.79|1365.58|1362.78|1362.97|1360.17|0
1665366000000|2022-10-10 01:40:00|1363.72|1360.92|1360.09|1357.29|1364.09|1361.29|1359.09|1356.29|0
1665366300000|2022-10-10 01:45:00|1360.34|1357.54|1360.34|1357.54|1361.09|1358.29|1359.59|1356.79|0
1665366600000|2022-10-10 01:50:00|1360.47|1357.67|1358.47|1355.67|1360.47|1357.67|1356.34|1353.54|0
1665366900000|2022-10-10 01:55:00|1358.59|1355.79|1360.34|1357.54|1360.84|1358.04|1358.09|1355.29|0
1665367200000|2022-10-10 02:00:00|1360.09|1357.29|1361.59|1358.79|1362.84|1360.04|1360.09|1357.29|0
1665367500000|2022-10-10 02:05:00|1361.34|1358.54|1362.34|1359.54|1362.59|1359.79|1361.34|1358.54|0
1665367800000|2022-10-10 02:10:00|1362.59|1359.79|1362.59|1359.79|1364.34|1361.54|1361.84|1359.04|0
1665368100000|2022-10-10 02:15:00|1363.34|1360.54|1363.84|1361.04|1364.09|1361.29|1360.34|1357.54|0
1665368400000|2022-10-10 02:20:00|1364.34|1361.54|1363.09|1360.29|1365.21|1362.41|1362.84|1360.04|0
1665368700000|2022-10-10 02:25:00|1362.84|1360.04|1361.09|1358.29|1363.09|1360.29|1361.09|1358.29|0
1665369000000|2022-10-10 02:30:00|1361.34|1358.54|1361.72|1358.92|1362.59|1359.79|1360.97|1358.17|0
1665369300000|2022-10-10 02:35:00|1361.59|1358.79|1361.59|1358.79|1362.34|1359.54|1360.84|1358.04|0
1665369600000|2022-10-10 02:40:00|1361.72|1358.92|1362.84|1360.04|1363.34|1360.54|1360.84|1358.04|0
1665369900000|2022-10-10 02:45:00|1362.59|1359.79|1363.34|1360.54|1364.58|1361.78|1362.09|1359.29|0
1665370200000|2022-10-10 02:50:00|1363.59|1360.79|1362.34|1359.54|1363.59|1360.79|1362.09|1359.29|0
1665370500000|2022-10-10 02:55:00|1362.09|1359.29|1361.59|1358.79|1362.34|1359.54|1360.34|1357.54|0
1665370800000|2022-10-10 03:00:00|1361.34|1358.54|1360.84|1358.04|1361.34|1358.54|1360.59|1357.79|0
1665371100000|2022-10-10 03:05:00|1361.09|1358.29|1363.09|1360.29|1363.59|1360.79|1360.97|1358.17|0
1665371400000|2022-10-10 03:10:00|1363.34|1360.54|1361.34|1358.54|1363.59|1360.79|1361.09|1358.29|0
1665371700000|2022-10-10 03:15:00|1361.09|1358.29|1363.84|1361.04|1364.34|1361.54|1360.84|1358.04|0
1665372000000|2022-10-10 03:20:00|1364.09|1361.29|1366.58|1363.78|1366.96|1364.16|1363.97|1361.17|0
1665372300000|2022-10-10 03:25:00|1366.83|1364.03|1365.33|1362.53|1366.83|1364.03|1365.33|1362.53|0
1665372600000|2022-10-10 03:30:00|1365.46|1362.66|1366.83|1364.03|1367.33|1364.53|1364.83|1362.03|0
1665372900000|2022-10-10 03:35:00|1366.58|1363.78|1367.33|1364.53|1368.08|1365.28|1366.46|1363.66|0
1665373200000|2022-10-10 03:40:00|1367.08|1364.28|1365.46|1362.66|1367.08|1364.28|1364.83|1362.03|0
1665373500000|2022-10-10 03:45:00|1365.33|1362.53|1365.58|1362.78|1366.08|1363.28|1364.83|1362.03|0
1665373800000|2022-10-10 03:50:00|1365.46|1362.66|1365.96|1363.16|1366.83|1364.03|1364.96|1362.16|0
1665374100000|2022-10-10 03:55:00|1366.08|1363.28|1365.08|1362.28|1366.58|1363.78|1364.58|1361.78|0
1665374400000|2022-10-10 04:00:00|1365.21|1362.41|1365.08|1362.28|1366.33|1363.53|1364.83|1362.03|0
1665374700000|2022-10-10 04:05:00|1364.83|1362.03|1364.83|1362.03|1365.33|1362.53|1363.84|1361.04|0
1665375000000|2022-10-10 04:10:00|1364.96|1362.16|1363.84|1361.04|1364.96|1362.16|1363.34|1360.54|0
1665375300000|2022-10-10 04:15:00|1363.59|1360.79|1362.34|1359.54|1363.59|1360.79|1361.59|1358.79|0
1665375600000|2022-10-10 04:20:00|1362.47|1359.67|1363.09|1360.29|1363.59|1360.79|1361.84|1359.04|0
1665375900000|2022-10-10 04:25:00|1363.34|1360.54|1363.72|1360.92|1365.08|1362.28|1362.84|1360.04|0
1665376200000|2022-10-10 04:30:00|1363.59|1360.79|1364.46|1361.66|1364.83|1362.03|1363.09|1360.29|0
1665376500000|2022-10-10 04:35:00|1364.33|1361.53|1363.09|1360.29|1364.83|1362.03|1363.09|1360.29|0
1665376800000|2022-10-10 04:40:00|1363.34|1360.54|1361.59|1358.79|1363.59|1360.79|1361.59|1358.79|0
1665377100000|2022-10-10 04:45:00|1361.84|1359.04|1360.34|1357.54|1362.09|1359.29|1360.34|1357.54|0
1665377400000|2022-10-10 04:50:00|1360.59|1357.79|1360.34|1357.54|1361.09|1358.29|1359.84|1357.04|0
1665377700000|2022-10-10 04:55:00|1360.59|1357.79|1360.59|1357.79|1361.09|1358.29|1359.34|1356.54|0
1665378000000|2022-10-10 05:00:00|1361.09|1358.29|1360.59|1357.79|1361.59|1358.79|1359.72|1356.92|0
1665378300000|2022-10-10 05:05:00|1360.84|1358.04|1362.09|1359.29|1363.34|1360.54|1360.34|1357.54|0
1665378600000|2022-10-10 05:10:00|1362.34|1359.54|1363.22|1360.42|1363.59|1360.79|1361.09|1358.29|0
1665378900000|2022-10-10 05:15:00|1363.34|1360.54|1361.09|1358.29|1363.34|1360.54|1360.84|1358.04|0
1665379200000|2022-10-10 05:20:00|1360.97|1358.17|1361.84|1359.04|1362.09|1359.29|1360.84|1358.04|0
1665379500000|2022-10-10 05:25:00|1361.59|1358.79|1359.22|1356.42|1361.59|1358.79|1358.09|1355.29|0
1665379800000|2022-10-10 05:30:00|1359.47|1356.67|1366.08|1363.28|1367.58|1364.78|1359.34|1356.54|0
1665380100000|2022-10-10 05:35:00|1366.33|1363.53|1366.58|1363.78|1366.83|1364.03|1364.46|1361.66|0
1665380400000|2022-10-10 05:40:00|1366.71|1363.91|1366.83|1364.03|1366.83|1364.03|1364.71|1361.91|0
1665380700000|2022-10-10 05:45:00|1366.58|1363.78|1369.08|1366.28|1369.33|1366.53|1365.21|1362.41|0
1665381000000|2022-10-10 05:50:00|1369.33|1366.53|1369.58|1366.78|1369.83|1367.03|1367.33|1364.53|0
1665381300000|2022-10-10 05:55:00|1369.33|1366.53|1369.58|1366.78|1369.83|1367.03|1367.83|1365.03|0
1665381600000|2022-10-10 06:00:00|1368.33|1365.53|1367.58|1364.78|1369.08|1366.28|1365.08|1362.28|0
1665381900000|2022-10-10 06:05:00|1367.46|1364.66|1364.96|1362.16|1367.58|1364.78|1362.84|1360.04|0
1665382200000|2022-10-10 06:10:00|1364.83|1362.03|1361.59|1358.79|1364.83|1362.03|1360.72|1357.92|0
1665382500000|2022-10-10 06:15:00|1361.47|1358.67|1363.71|1360.91|1363.83|1361.03|1360.09|1357.29|0
1665382800000|2022-10-10 06:20:00|1363.58|1360.78|1365.33|1362.53|1365.58|1362.78|1362.34|1359.54|0
1665383100000|2022-10-10 06:25:00|1365.21|1362.41|1365.08|1362.28|1366.08|1363.28|1363.46|1360.66|0
1665383400000|2022-10-10 06:30:00|1364.83|1362.03|1369.58|1366.78|1369.58|1366.78|1364.33|1361.53|0
1665383700000|2022-10-10 06:35:00|1369.46|1366.66|1366.83|1364.03|1371.08|1368.28|1366.33|1363.53|0
1665384000000|2022-10-10 06:40:00|1366.71|1363.91|1367.58|1364.78|1368.21|1365.41|1366.58|1363.78|0
1665384300000|2022-10-10 06:45:00|1367.46|1364.66|1370.08|1367.28|1370.83|1368.03|1366.46|1363.66|0
1665384600000|2022-10-10 06:50:00|1370.21|1367.41|1373.08|1370.28|1374.33|1371.53|1368.33|1365.53|0
1665384900000|2022-10-10 06:55:00|1373.58|1370.78|1370.71|1367.91|1374.58|1371.78|1370.58|1367.78|0
1665385200000|2022-10-10 07:00:00|1370.08|1367.28|1363.08|1360.28|1370.33|1367.53|1362.84|1360.04|0
1665385500000|2022-10-10 07:05:00|1363.01|1360.61|1361.89|1359.49|1364.76|1362.36|1360.14|1357.74|0
1665385800000|2022-10-10 07:10:00|1362.02|1359.62|1356.64|1354.24|1363.88|1361.48|1355.89|1353.49|0
1665386100000|2022-10-10 07:15:00|1356.14|1353.74|1357.02|1354.62|1360.39|1357.99|1356.14|1353.74|0
1665386400000|2022-10-10 07:20:00|1356.89|1354.49|1352.89|1350.49|1357.39|1354.99|1352.64|1350.24|0
1665386700000|2022-10-10 07:25:00|1352.39|1349.99|1358.39|1355.99|1358.39|1355.99|1352.39|1349.99|0
1665387000000|2022-10-10 07:30:00|1358.77|1356.37|1358.64|1356.24|1360.39|1357.99|1356.64|1354.24|0
1665387300000|2022-10-10 07:35:00|1358.39|1355.99|1356.64|1354.24|1358.89|1356.49|1353.39|1350.99|0
1665387600000|2022-10-10 07:40:00|1355.77|1353.37|1357.02|1354.62|1357.52|1355.12|1354.64|1352.24|0
1665387900000|2022-10-10 07:45:00|1357.14|1354.74|1358.02|1355.62|1358.14|1355.74|1354.64|1352.24|0
1665388200000|2022-10-10 07:50:00|1358.64|1356.24|1361.39|1358.99|1361.39|1358.99|1357.14|1354.74|0
1665388500000|2022-10-10 07:55:00|1361.77|1359.37|1363.63|1361.23|1365.01|1362.61|1361.52|1359.12|0
1665388800000|2022-10-10 08:00:00|1363.88|1361.48|1365.63|1363.23|1366.51|1364.11|1362.02|1359.62|0
1665389100000|2022-10-10 08:05:00|1365.88|1363.48|1366.38|1363.98|1367.26|1364.86|1364.51|1362.11|0
1665389400000|2022-10-10 08:10:00|1366.13|1363.73|1368.26|1365.86|1368.63|1366.23|1364.88|1362.48|0
1665389700000|2022-10-10 08:15:00|1368.13|1365.73|1371.76|1369.36|1374.13|1371.73|1367.76|1365.36|0
1665390000000|2022-10-10 08:20:00|1371.51|1369.11|1370.88|1368.48|1372.38|1369.98|1369.88|1367.48|0
1665390300000|2022-10-10 08:25:00|1371.13|1368.73|1373.63|1371.23|1373.88|1371.48|1370.76|1368.36|0
1665390600000|2022-10-10 08:30:00|1374.01|1371.61|1376.01|1373.61|1377.38|1374.98|1372.13|1369.73|0
1665390900000|2022-10-10 08:35:00|1375.76|1373.36|1374.13|1371.73|1376.63|1374.23|1373.38|1370.98|0
1665391200000|2022-10-10 08:40:00|1374.38|1371.98|1372.88|1370.48|1374.38|1371.98|1372.63|1370.23|0
1665391500000|2022-10-10 08:45:00|1373.13|1370.73|1371.38|1368.98|1373.88|1371.48|1370.13|1367.73|0
1665391800000|2022-10-10 08:50:00|1371.13|1368.73|1369.38|1366.98|1371.63|1369.23|1369.38|1366.98|0
1665392100000|2022-10-10 08:55:00|1369.13|1366.73|1370.63|1368.23|1371.38|1368.98|1369.13|1366.73|0
1665392400000|2022-10-10 09:00:00|1370.38|1367.98|1364.13|1361.73|1370.76|1368.36|1362.38|1359.98|0
1665392700000|2022-10-10 09:05:00|1364.26|1361.86|1364.88|1362.48|1365.88|1363.48|1363.63|1361.23|0
1665393000000|2022-10-10 09:10:00|1364.76|1362.36|1364.63|1362.23|1365.88|1363.48|1363.63|1361.23|0
1665393300000|2022-10-10 09:15:00|1365.13|1362.73|1363.38|1360.98|1365.13|1362.73|1360.64|1358.24|0
1665393600000|2022-10-10 09:20:00|1363.13|1360.73|1362.38|1359.98|1363.38|1360.98|1361.64|1359.24|0
1665393900000|2022-10-10 09:25:00|1362.26|1359.86|1360.89|1358.49|1363.13|1360.73|1360.14|1357.74|0
1665394200000|2022-10-10 09:30:00|1361.02|1358.62|1361.39|1358.99|1361.52|1359.12|1358.64|1356.24|0
1665394500000|2022-10-10 09:35:00|1361.27|1358.87|1363.13|1360.73|1363.63|1361.23|1361.27|1358.87|0
1665394800000|2022-10-10 09:40:00|1363.38|1360.98|1356.39|1353.99|1363.38|1360.98|1355.89|1353.49|0
1665395100000|2022-10-10 09:45:00|1356.52|1354.12|1353.64|1351.24|1356.64|1354.24|1353.14|1350.74|0
1665395400000|2022-10-10 09:50:00|1353.89|1351.49|1352.39|1349.99|1356.39|1353.99|1352.39|1349.99|0
1665395700000|2022-10-10 09:55:00|1352.64|1350.24|1353.14|1350.74|1353.89|1351.49|1352.64|1350.24|0
1665396000000|2022-10-10 10:00:00|1352.77|1350.37|1351.39|1348.99|1353.64|1351.24|1351.39|1348.99|0
1665396300000|2022-10-10 10:05:00|1351.64|1349.24|1354.39|1351.99|1355.89|1353.49|1351.64|1349.24|0
1665396600000|2022-10-10 10:10:00|1354.14|1351.74|1355.89|1353.49|1356.39|1353.99|1354.14|1351.74|0
1665396900000|2022-10-10 10:15:00|1356.14|1353.74|1358.02|1355.62|1358.14|1355.74|1355.64|1353.24|0
1665397200000|2022-10-10 10:20:00|1357.89|1355.49|1357.14|1354.74|1359.64|1357.24|1356.89|1354.49|0
1665397500000|2022-10-10 10:25:00|1356.89|1354.49|1359.39|1356.99|1360.39|1357.99|1356.89|1354.49|0
1665397800000|2022-10-10 10:30:00|1359.52|1357.12|1359.14|1356.74|1359.77|1357.37|1357.02|1354.62|0
1665398100000|2022-10-10 10:35:00|1359.39|1356.99|1357.39|1354.99|1359.64|1357.24|1357.39|1354.99|0
1665398400000|2022-10-10 10:40:00|1357.52|1355.12|1359.39|1356.99|1360.14|1357.74|1356.39|1353.99|0
1665398700000|2022-10-10 10:45:00|1359.14|1356.74|1359.89|1357.49|1360.64|1358.24|1358.39|1355.99|0
1665399000000|2022-10-10 10:50:00|1360.02|1357.62|1360.89|1358.49|1361.38|1358.98|1357.64|1355.24|0
1665399300000|2022-10-10 10:55:00|1360.64|1358.24|1361.63|1359.23|1363.38|1360.98|1360.39|1357.99|0
1665399600000|2022-10-10 11:00:00|1360.64|1358.24|1356.64|1354.24|1360.89|1358.49|1356.39|1353.99|0
1665399900000|2022-10-10 11:05:00|1356.77|1354.37|1356.39|1353.99|1358.14|1355.74|1356.39|1353.99|0
1665400200000|2022-10-10 11:10:00|1356.77|1354.37|1358.39|1355.99|1359.27|1356.87|1356.39|1353.99|0
1665400500000|2022-10-10 11:15:00|1357.89|1355.49|1354.89|1352.49|1357.89|1355.49|1354.14|1351.74|0
1665400800000|2022-10-10 11:20:00|1355.14|1352.74|1353.27|1350.87|1355.14|1352.74|1352.64|1350.24|0
1665401100000|2022-10-10 11:25:00|1353.14|1350.74|1351.14|1348.74|1353.14|1350.74|1351.14|1348.74|0
1665401400000|2022-10-10 11:30:00|1351.39|1348.99|1351.89|1349.49|1354.64|1352.24|1350.89|1348.49|0
1665401700000|2022-10-10 11:35:00|1352.14|1349.74|1352.39|1349.99|1352.89|1350.49|1351.77|1349.37|0
1665402000000|2022-10-10 11:40:00|1352.64|1350.24|1354.14|1351.74|1356.64|1354.24|1352.64|1350.24|0
1665402300000|2022-10-10 11:45:00|1354.52|1352.12|1355.64|1353.24|1356.52|1354.12|1354.52|1352.12|0
1665402600000|2022-10-10 11:50:00|1355.39|1352.99|1354.89|1352.49|1356.89|1354.49|1352.52|1350.12|0
1665402900000|2022-10-10 11:55:00|1355.39|1352.99|1355.52|1353.12|1356.89|1354.49|1353.64|1351.24|0
1665403200000|2022-10-10 12:00:00|1355.89|1353.49|1355.64|1353.24|1356.39|1353.99|1353.64|1351.24|0
1665403500000|2022-10-10 12:05:00|1356.14|1353.74|1354.14|1351.74|1356.89|1354.49|1352.14|1349.74|0
1665403800000|2022-10-10 12:10:00|1353.89|1351.49|1356.64|1354.24|1356.89|1354.49|1352.64|1350.24|0
1665404100000|2022-10-10 12:15:00|1356.89|1354.49|1356.89|1354.49|1358.14|1355.74|1355.64|1353.24|0
1665404400000|2022-10-10 12:20:00|1356.64|1354.24|1353.64|1351.24|1356.64|1354.24|1353.14|1350.74|0
1665404700000|2022-10-10 12:25:00|1353.89|1351.49|1352.14|1349.74|1355.27|1352.87|1351.89|1349.49|0
1665405000000|2022-10-10 12:30:00|1351.89|1349.49|1350.14|1347.74|1354.39|1351.99|1350.14|1347.74|0
1665405300000|2022-10-10 12:35:00|1349.89|1347.49|1346.15|1343.75|1350.39|1347.99|1344.4|1342|0
1665405600000|2022-10-10 12:40:00|1346.65|1344.25|1347.14|1344.74|1348.64|1346.24|1346.53|1344.13|0
1665405900000|2022-10-10 12:45:00|1346.9|1344.5|1344.9|1342.5|1347.64|1345.24|1343.15|1340.75|0
1665406200000|2022-10-10 12:50:00|1345.15|1342.75|1345.15|1342.75|1345.65|1343.25|1343.15|1340.75|0
1665406500000|2022-10-10 12:55:00|1344.9|1342.5|1336.65|1334.25|1345.65|1343.25|1336.4|1334|0
1665406800000|2022-10-10 13:00:00|1336.4|1334|1336.63|1334.23|1337.88|1335.48|1335.4|1333|0
1665407100000|2022-10-10 13:05:00|1336.88|1334.48|1336.88|1334.48|1338.63|1336.23|1334.13|1331.73|0
1665407400000|2022-10-10 13:10:00|1337.13|1334.73|1336.63|1334.23|1338.38|1335.98|1336.38|1333.98|0
1665407700000|2022-10-10 13:15:00|1336.88|1334.48|1335.88|1333.48|1337.63|1335.23|1334.38|1331.98|0
1665408000000|2022-10-10 13:20:00|1336.63|1334.23|1338.13|1335.73|1339.01|1336.61|1335.88|1333.48|0
1665408300000|2022-10-10 13:25:00|1338.38|1335.98|1338.26|1335.86|1338.88|1336.48|1335.63|1333.23|0
1665408600000|2022-10-10 13:30:00|1338.13|1335.73|1344.39|1341.99|1349.63|1347.23|1336.38|1333.98|0
1665408900000|2022-10-10 13:35:00|1344.14|1341.74|1350.88|1348.48|1352.88|1350.48|1340.39|1337.99|0
1665409200000|2022-10-10 13:40:00|1351.13|1348.73|1348.64|1346.24|1354.38|1351.98|1343.14|1340.74|0
1665409500000|2022-10-10 13:45:00|1348.77|1346.37|1348.89|1346.49|1349.88|1347.48|1341.14|1338.74|0
1665409800000|2022-10-10 13:50:00|1348.39|1345.99|1360.63|1358.23|1360.63|1358.23|1345.39|1342.99|0
1665410100000|2022-10-10 13:55:00|1360.13|1357.73|1362.13|1359.73|1362.13|1359.73|1356.63|1354.23|0
1665410400000|2022-10-10 14:00:00|1361.88|1359.48|1364.87|1362.47|1366.62|1364.22|1359.88|1357.48|0
1665410700000|2022-10-10 14:05:00|1364.38|1361.98|1367.62|1365.22|1368.37|1365.97|1357.13|1354.73|0
1665411000000|2022-10-10 14:10:00|1367.87|1365.47|1364.88|1362.48|1367.87|1365.47|1362.88|1360.48|0
1665411300000|2022-10-10 14:15:00|1365.63|1363.23|1361.63|1359.23|1366.13|1363.73|1360.13|1357.73|0
1665411600000|2022-10-10 14:20:00|1361.38|1358.98|1360.63|1358.23|1361.63|1359.23|1358.39|1355.99|0
1665411900000|2022-10-10 14:25:00|1360.38|1357.98|1352.64|1350.24|1362.63|1360.23|1348.39|1345.99|0
1665412200000|2022-10-10 14:30:00|1353.89|1351.49|1361.64|1359.24|1364.13|1361.73|1348.89|1346.49|0
1665412500000|2022-10-10 14:35:00|1361.89|1359.49|1376.13|1373.73|1376.13|1373.73|1360.89|1358.49|0
1665412800000|2022-10-10 14:40:00|1375.88|1373.48|1375.14|1372.74|1376.64|1374.24|1373.14|1370.74|0
1665413100000|2022-10-10 14:45:00|1374.64|1372.24|1374.64|1372.24|1376.64|1374.24|1370.89|1368.49|0
1665413400000|2022-10-10 14:50:00|1375.14|1372.74|1378.89|1376.49|1380.64|1378.24|1372.39|1369.99|0
1665413700000|2022-10-10 14:55:00|1380.14|1377.74|1375.89|1373.49|1381.63|1379.23|1375.39|1372.99|0
1665414000000|2022-10-10 15:00:00|1376.14|1373.74|1384.38|1381.98|1384.88|1382.48|1376.14|1373.74|0
1665414300000|2022-10-10 15:05:00|1384.51|1382.11|1381.14|1378.74|1384.63|1382.23|1379.14|1376.74|0
1665414600000|2022-10-10 15:10:00|1381.64|1379.24|1374.89|1372.49|1382.14|1379.74|1374.89|1372.49|0
1665414900000|2022-10-10 15:15:00|1375.64|1373.24|1378.89|1376.49|1380.64|1378.24|1374.14|1371.74|0
1665415200000|2022-10-10 15:20:00|1379.64|1377.24|1368.64|1366.24|1380.39|1377.99|1367.4|1365|0
1665415500000|2022-10-10 15:25:00|1369.14|1366.74|1374.64|1372.24|1376.14|1373.74|1369.14|1366.74|0
1665415800000|2022-10-10 15:30:00|1374.89|1372.49|1373.39|1370.99|1377.14|1374.74|1373.39|1370.99|0
1665416100000|2022-10-10 15:35:00|1373.64|1371.24|1377.39|1374.99|1377.64|1375.24|1372.89|1370.49|0
1665416400000|2022-10-10 15:40:00|1377.64|1375.24|1374.15|1371.75|1380.39|1377.99|1373.65|1371.25|0
1665416700000|2022-10-10 15:45:00|1374.03|1371.63|1370.15|1367.75|1375.65|1373.25|1370.15|1367.75|0
1665417000000|2022-10-10 15:50:00|1370.65|1368.25|1365.66|1363.26|1371.4|1369|1363.91|1361.51|0
1665417300000|2022-10-10 15:55:00|1365.9|1363.5|1370.14|1367.74|1370.64|1368.24|1364.41|1362.01|0
1665417600000|2022-10-10 16:00:00|1370.39|1367.99|1370.64|1368.24|1371.89|1369.49|1369.64|1367.24|0
1665417900000|2022-10-10 16:05:00|1370.39|1367.99|1375.64|1373.24|1376.39|1373.99|1368.14|1365.74|0
1665418200000|2022-10-10 16:10:00|1376.39|1373.99|1375.39|1372.99|1377.89|1375.49|1374.89|1372.49|0
1665418500000|2022-10-10 16:15:00|1375.64|1373.24|1378.14|1375.74|1378.14|1375.74|1373.39|1370.99|0
1665418800000|2022-10-10 16:20:00|1378.89|1376.49|1385.39|1382.99|1386.88|1384.48|1378.39|1375.99|0
1665419100000|2022-10-10 16:25:00|1385.64|1383.24|1387.89|1385.49|1389.39|1386.99|1383.89|1381.49|0
1665419400000|2022-10-10 16:30:00|1387.64|1385.24|1389.14|1386.74|1389.64|1387.24|1385.14|1382.74|0
1665419700000|2022-10-10 16:35:00|1388.89|1386.49|1386.64|1384.24|1390.64|1388.24|1386.64|1384.24|0
1665420000000|2022-10-10 16:40:00|1386.39|1383.99|1387.14|1384.74|1388.64|1386.24|1384.89|1382.49|0
1665420300000|2022-10-10 16:45:00|1387.39|1384.99|1388.89|1386.49|1389.89|1387.49|1386.64|1384.24|0
1665420600000|2022-10-10 16:50:00|1389.14|1386.74|1392.39|1389.99|1393.64|1391.24|1389.14|1386.74|0
1665420900000|2022-10-10 16:55:00|1392.14|1389.74|1394.89|1392.49|1394.89|1392.49|1389.14|1386.74|0
1665421200000|2022-10-10 17:00:00|1395.14|1392.74|1398.39|1395.99|1399.39|1396.99|1394.64|1392.24|0
1665421500000|2022-10-10 17:05:00|1398.64|1396.24|1398.39|1395.99|1399.89|1397.49|1396.89|1394.49|0
1665421800000|2022-10-10 17:10:00|1398.89|1396.49|1391.39|1388.99|1401.14|1398.74|1389.14|1386.74|0
1665422100000|2022-10-10 17:15:00|1391.64|1389.24|1391.64|1389.24|1395.39|1392.99|1388.39|1385.99|0
1665422400000|2022-10-10 17:20:00|1391.89|1389.49|1390.14|1387.74|1392.14|1389.74|1387.39|1384.99|0
1665422700000|2022-10-10 17:25:00|1390.64|1388.24|1388.64|1386.24|1391.39|1388.99|1387.64|1385.24|0
1665423000000|2022-10-10 17:30:00|1388.89|1386.49|1383.89|1381.49|1389.14|1386.74|1380.15|1377.75|0
1665423300000|2022-10-10 17:35:00|1383.64|1381.24|1379.4|1377|1383.89|1381.49|1378.9|1376.5|0
1665423600000|2022-10-10 17:40:00|1379.15|1376.75|1382.4|1380|1382.64|1380.24|1378.65|1376.25|0
1665423900000|2022-10-10 17:45:00|1382.89|1380.49|1361.4|1359|1382.89|1380.49|1358.65|1356.25|0
1665424200000|2022-10-10 17:50:00|1361.65|1359.25|1355.91|1353.51|1363.15|1360.75|1355.16|1352.76|0
1665424500000|2022-10-10 17:55:00|1356.16|1353.76|1362.9|1360.5|1363.4|1361|1355.16|1352.76|0
1665424800000|2022-10-10 18:00:00|1363.15|1360.75|1364.4|1362|1365.65|1363.25|1361.9|1359.5|0
1665425100000|2022-10-10 18:05:00|1364.65|1362.25|1368.89|1366.49|1369.89|1367.49|1364.65|1362.25|0
1665425400000|2022-10-10 18:10:00|1369.14|1366.74|1372.64|1370.24|1373.14|1370.74|1367.4|1365|0
1665425700000|2022-10-10 18:15:00|1372.89|1370.49|1373.4|1371|1375.64|1373.24|1372.39|1369.99|0
1665426000000|2022-10-10 18:20:00|1373.65|1371.25|1375.9|1373.5|1378.64|1376.24|1370.65|1368.25|0
1665426300000|2022-10-10 18:25:00|1376.39|1373.99|1372.4|1370|1376.39|1373.99|1370.4|1368|0
1665426600000|2022-10-10 18:30:00|1371.9|1369.5|1365.9|1363.5|1374.4|1372|1363.9|1361.5|0
1665426900000|2022-10-10 18:35:00|1366.65|1364.25|1362.9|1360.5|1366.65|1364.25|1362.65|1360.25|0
1665427200000|2022-10-10 18:40:00|1361.9|1359.5|1367.64|1365.24|1368.89|1366.49|1361.4|1359|0
1665427500000|2022-10-10 18:45:00|1367.89|1365.49|1372.14|1369.74|1373.64|1371.24|1367.39|1364.99|0
1665427800000|2022-10-10 18:50:00|1371.89|1369.49|1368.89|1366.49|1372.89|1370.49|1367.39|1364.99|0
1665428100000|2022-10-10 18:55:00|1368.64|1366.24|1372.89|1370.49|1375.89|1373.49|1368.64|1366.24|0
1665428400000|2022-10-10 19:00:00|1372.64|1370.24|1375.14|1372.74|1377.64|1375.24|1368.14|1365.74|0
1665428700000|2022-10-10 19:05:00|1375.39|1372.99|1371.64|1369.24|1376.89|1374.49|1371.39|1368.99|0
1665429000000|2022-10-10 19:10:00|1371.39|1368.99|1366.89|1364.49|1373.89|1371.49|1366.64|1364.24|0
1665429300000|2022-10-10 19:15:00|1367.14|1364.74|1361.65|1359.25|1368.14|1365.74|1360.15|1357.75|0
1665429600000|2022-10-10 19:20:00|1360.4|1358|1362.15|1359.75|1365.14|1362.74|1358.65|1356.25|0
1665429900000|2022-10-10 19:25:00|1362.65|1360.25|1370.39|1367.99|1371.89|1369.49|1362.65|1360.25|0
1665430200000|2022-10-10 19:30:00|1370.14|1367.74|1367.89|1365.49|1372.14|1369.74|1365.64|1363.24|0
1665430500000|2022-10-10 19:35:00|1367.64|1365.24|1365.39|1362.99|1368.89|1366.49|1361.15|1358.75|0
1665430800000|2022-10-10 19:40:00|1365.14|1362.74|1369.89|1367.49|1371.14|1368.74|1363.65|1361.25|0
1665431100000|2022-10-10 19:45:00|1369.14|1366.74|1365.39|1362.99|1370.64|1368.24|1362.65|1360.25|0
1665431400000|2022-10-10 19:50:00|1364.15|1361.75|1365.64|1363.24|1372.39|1369.99|1362.65|1360.25|0
1665431700000|2022-10-10 19:55:00|1367.14|1364.74|1375.89|1373.49|1377.39|1374.99|1366.64|1364.24|0
1665432000000|2022-10-10 20:00:00|1377.64|1375.24|1375.89|1373.49|1377.64|1375.24|1374.89|1372.49|0
1665432300000|2022-10-10 20:05:00|1375.64|1373.24|1373.39|1370.99|1376.14|1373.74|1372.89|1370.49|0
1665432600000|2022-10-10 20:10:00|1373.64|1371.24|1375.14|1372.74|1375.14|1372.74|1373.64|1371.24|0
1665432900000|2022-10-10 20:15:00|1375.09|1372.29|1374.84|1372.04|1375.34|1372.54|1374.34|1371.54|0
1665433200000|2022-10-10 20:20:00|1374.59|1371.79|1374.84|1372.04|1374.84|1372.04|1374.09|1371.29|0
1665433500000|2022-10-10 20:25:00|1375.09|1372.29|1374.84|1372.04|1375.34|1372.54|1373.84|1371.04|0
1665433800000|2022-10-10 20:30:00|1375.09|1372.29|1373.59|1370.79|1375.22|1372.42|1373.59|1370.79|0
1665434100000|2022-10-10 20:35:00|1373.84|1371.04|1373.84|1371.04|1374.34|1371.54|1373.84|1371.04|0
1665434400000|2022-10-10 20:40:00|1373.59|1370.79|1373.59|1370.79|1374.09|1371.29|1373.47|1370.67|0
1665434700000|2022-10-10 20:45:00|1373.84|1371.04|1373.59|1370.79|1374.34|1371.54|1373.34|1370.54|0
1665435000000|2022-10-10 20:50:00|1373.34|1370.54|1374.09|1371.29|1374.09|1371.29|1373.34|1370.54|0
1665435300000|2022-10-10 20:55:00|1373.84|1371.04|1373.97|1371.17|1374.59|1371.79|1373.72|1370.92|0
1665435600000|2022-10-10 21:00:00|1374|1371.2|1373.49|1370.69|1374|1371.2|1373.49|1370.69|0
1665435900000|2022-10-10 21:05:00|1373.45|1370.65|1373.75|1370.95|1373.75|1370.95|1373.45|1370.65|0
1665436200000|2022-10-10 21:10:00|1373.67|1370.87|1373.89|1371.09|1374.08|1371.28|1373.6|1370.8|0
1665436500000|2022-10-10 21:15:00|1373.86|1371.06|1374.08|1371.28|1374.11|1371.31|1373.75|1370.95|0
1665436800000|2022-10-10 21:20:00|1374|1371.2|1374.22|1371.42|1374.22|1371.42|1373.82|1371.02|0
1665437100000|2022-10-10 21:25:00|1374.26|1371.46|1374.66|1371.86|1374.66|1371.86|1374.26|1371.46|0
1665437400000|2022-10-10 21:30:00|1374.7|1371.9|1374.81|1372.01|1374.81|1372.01|1374.44|1371.64|0
1665437700000|2022-10-10 21:35:00|1374.63|1371.83|1374.92|1372.12|1375.25|1372.45|1374.3|1371.5|0
1665438000000|2022-10-10 21:40:00|1375.32|1372.52|1375.47|1372.67|1375.91|1373.11|1374.77|1371.97|0
1665438300000|2022-10-10 21:45:00|1375.84|1373.04|1375.8|1373|1375.87|1373.07|1375.47|1372.67|0
1665438600000|2022-10-10 21:50:00|1375.58|1372.78|1375.65|1372.85|1375.98|1373.18|1375.54|1372.74|0
1665438900000|2022-10-10 21:55:00|1375.76|1372.96|1375.54|1372.74|1375.8|1373|1374.85|1372.05|0
1665439200000|2022-10-10 22:00:00|1375.47|1372.67|1375.34|1372.54|1375.72|1372.92|1372.34|1369.54|0
1665439500000|2022-10-10 22:05:00|1374.97|1372.17|1376.47|1373.67|1377.34|1374.54|1374.97|1372.17|0
1665439800000|2022-10-10 22:10:00|1376.34|1373.54|1376.47|1373.67|1377.34|1374.54|1376.09|1373.29|0
1665440100000|2022-10-10 22:15:00|1376.34|1373.54|1374.84|1372.04|1376.34|1373.54|1374.59|1371.79|0
1665440400000|2022-10-10 22:20:00|1374.72|1371.92|1372.84|1370.04|1374.84|1372.04|1372.84|1370.04|0
1665440700000|2022-10-10 22:25:00|1372.97|1370.17|1372.09|1369.29|1373.84|1371.04|1371.84|1369.04|0
1665441000000|2022-10-10 22:30:00|1371.97|1369.17|1372.72|1369.92|1373.34|1370.54|1371.59|1368.79|0
1665441300000|2022-10-10 22:35:00|1372.84|1370.04|1373.59|1370.79|1374.34|1371.54|1372.72|1369.92|0
1665441600000|2022-10-10 22:40:00|1373.34|1370.54|1373.59|1370.79|1373.84|1371.04|1372.97|1370.17|0
1665441900000|2022-10-10 22:45:00|1373.47|1370.67|1371.97|1369.17|1373.59|1370.79|1370.97|1368.17|0
1665442200000|2022-10-10 22:50:00|1372.09|1369.29|1370.97|1368.17|1372.34|1369.54|1370.84|1368.04|0
1665442500000|2022-10-10 22:55:00|1371.09|1368.29|1371.84|1369.04|1371.84|1369.04|1370.59|1367.79|0
1665442800000|2022-10-10 23:00:00|1371.09|1368.29|1369.84|1367.04|1371.84|1369.04|1368.34|1365.54|0
1665443100000|2022-10-10 23:05:00|1370.09|1367.29|1368.59|1365.79|1370.09|1367.29|1368.59|1365.79|0
1665443400000|2022-10-10 23:10:00|1368.84|1366.04|1369.09|1366.29|1369.34|1366.54|1368.09|1365.29|0
1665443700000|2022-10-10 23:15:00|1368.84|1366.04|1366.84|1364.04|1368.84|1366.04|1366.59|1363.79|0
1665444000000|2022-10-10 23:20:00|1366.59|1363.79|1366.97|1364.17|1366.97|1364.17|1365.59|1362.79|0
1665444300000|2022-10-10 23:25:00|1367.09|1364.29|1369.09|1366.29|1369.34|1366.54|1366.84|1364.04|0
1665444600000|2022-10-10 23:30:00|1368.59|1365.79|1369.59|1366.79|1370.09|1367.29|1368.09|1365.29|0
1665444900000|2022-10-10 23:35:00|1370.09|1367.29|1368.34|1365.54|1370.09|1367.29|1367.59|1364.79|0
1665445200000|2022-10-10 23:40:00|1368.09|1365.29|1367.59|1364.79|1368.84|1366.04|1367.09|1364.29|0
1665445500000|2022-10-10 23:45:00|1367.84|1365.04|1367.84|1365.04|1369.59|1366.79|1367.09|1364.29|0
1665445800000|2022-10-10 23:50:00|1367.72|1364.92|1370.34|1367.54|1370.47|1367.67|1367.09|1364.29|0
1665446100000|2022-10-10 23:55:00|1370.47|1367.67|1369.59|1366.79|1370.84|1368.04|1368.84|1366.04|0
1665446400000|2022-10-11 00:00:00|1370.34|1367.54|1377.08|1374.28|1379.58|1376.78|1369.84|1367.04|0
1665446700000|2022-10-11 00:05:00|1377.33|1374.53|1378.33|1375.53|1382.46|1379.66|1376.34|1373.54|0
1665447000000|2022-10-11 00:10:00|1378.58|1375.78|1380.08|1377.28|1380.08|1377.28|1377.33|1374.53|0
1665447300000|2022-10-11 00:15:00|1380.33|1377.53|1377.83|1375.03|1382.58|1379.78|1377.08|1374.28|0
1665447600000|2022-10-11 00:20:00|1377.08|1374.28|1375.84|1373.04|1377.21|1374.41|1374.09|1371.29|0
1665447900000|2022-10-11 00:25:00|1375.59|1372.79|1374.47|1371.67|1376.22|1373.42|1373.59|1370.79|0
1665448200000|2022-10-11 00:30:00|1374.59|1371.79|1371.84|1369.04|1374.84|1372.04|1370.59|1367.79|0
1665448500000|2022-10-11 00:35:00|1371.97|1369.17|1372.84|1370.04|1372.84|1370.04|1368.72|1365.92|0
1665448800000|2022-10-11 00:40:00|1372.97|1370.17|1372.34|1369.54|1373.59|1370.79|1371.72|1368.92|0
1665449100000|2022-10-11 00:45:00|1372.59|1369.79|1373.59|1370.79|1374.84|1372.04|1370.59|1367.79|0
1665449400000|2022-10-11 00:50:00|1373.84|1371.04|1370.09|1367.29|1373.84|1371.04|1369.59|1366.79|0
1665449700000|2022-10-11 00:55:00|1369.84|1367.04|1370.34|1367.54|1372.34|1369.54|1369.34|1366.54|0
1665450000000|2022-10-11 01:00:00|1370.47|1367.67|1371.59|1368.79|1373.34|1370.54|1370.34|1367.54|0
1665450300000|2022-10-11 01:05:00|1371.34|1368.54|1368.09|1365.29|1371.34|1368.54|1366.84|1364.04|0
1665450600000|2022-10-11 01:10:00|1367.97|1365.17|1368.59|1365.79|1368.84|1366.04|1366.09|1363.29|0
1665450900000|2022-10-11 01:15:00|1367.84|1365.04|1369.22|1366.42|1370.97|1368.17|1367.84|1365.04|0
1665451200000|2022-10-11 01:20:00|1369.47|1366.67|1369.59|1366.79|1370.09|1367.29|1367.84|1365.04|0
1665451500000|2022-10-11 01:25:00|1369.34|1366.54|1370.59|1367.79|1371.34|1368.54|1367.97|1365.17|0
1665451800000|2022-10-11 01:30:00|1370.84|1368.04|1370.97|1368.17|1372.84|1370.04|1369.09|1366.29|0
1665452100000|2022-10-11 01:35:00|1371.47|1368.67|1376.83|1374.03|1377.33|1374.53|1370.34|1367.54|0
1665452400000|2022-10-11 01:40:00|1376.09|1373.29|1383.21|1380.41|1386.83|1384.03|1376.09|1373.29|0
1665452700000|2022-10-11 01:45:00|1382.83|1380.03|1384.83|1382.03|1387.58|1384.78|1382.83|1380.03|0
1665453000000|2022-10-11 01:50:00|1383.83|1381.03|1387.21|1384.41|1388.71|1385.91|1383.08|1380.28|0
1665453300000|2022-10-11 01:55:00|1386.58|1383.78|1386.33|1383.53|1388.83|1386.03|1384.83|1382.03|0
1665453600000|2022-10-11 02:00:00|1385.83|1383.03|1392.82|1390.02|1392.82|1390.02|1384.33|1381.53|0
1665453900000|2022-10-11 02:05:00|1393.07|1390.27|1391.08|1388.28|1393.07|1390.27|1388.58|1385.78|0
1665454200000|2022-10-11 02:10:00|1391.21|1388.41|1394.08|1391.28|1396.33|1393.53|1390.83|1388.03|0
1665454500000|2022-10-11 02:15:00|1394.33|1391.53|1393.33|1390.53|1397.32|1394.52|1392.33|1389.53|0
1665454800000|2022-10-11 02:20:00|1393.21|1390.41|1393.96|1391.16|1396.08|1393.28|1392.33|1389.53|0
1665455100000|2022-10-11 02:25:00|1393.83|1391.03|1392.83|1390.03|1394.33|1391.53|1392.21|1389.41|0
1665455400000|2022-10-11 02:30:00|1393.08|1390.28|1392.08|1389.28|1393.83|1391.03|1391.96|1389.16|0
1665455700000|2022-10-11 02:35:00|1392.71|1389.91|1390.58|1387.78|1392.83|1390.03|1390.08|1387.28|0
1665456000000|2022-10-11 02:40:00|1391.08|1388.28|1395.08|1392.28|1396.83|1394.03|1389.58|1386.78|0
1665456300000|2022-10-11 02:45:00|1395.33|1392.53|1392.58|1389.78|1395.33|1392.53|1391.08|1388.28|0
1665456600000|2022-10-11 02:50:00|1392.83|1390.03|1394.83|1392.03|1395.33|1392.53|1391.58|1388.78|0
1665456900000|2022-10-11 02:55:00|1394.58|1391.78|1394.83|1392.03|1395.96|1393.16|1394.58|1391.78|0
1665457200000|2022-10-11 03:00:00|1395.08|1392.28|1394.58|1391.78|1395.58|1392.78|1393.33|1390.53|0
1665457500000|2022-10-11 03:05:00|1394.33|1391.53|1393.08|1390.28|1396.08|1393.28|1393.08|1390.28|0
1665457800000|2022-10-11 03:10:00|1392.83|1390.03|1393.58|1390.78|1394.08|1391.28|1391.83|1389.03|0
1665458100000|2022-10-11 03:15:00|1393.83|1391.03|1392.58|1389.78|1394.58|1391.78|1392.08|1389.28|0
1665458400000|2022-10-11 03:20:00|1392.46|1389.66|1390.71|1387.91|1393.83|1391.03|1390.71|1387.91|0
1665458700000|2022-10-11 03:25:00|1390.08|1387.28|1391.83|1389.03|1391.83|1389.03|1389.08|1386.28|0
1665459000000|2022-10-11 03:30:00|1391.71|1388.91|1390.08|1387.28|1391.96|1389.16|1389.83|1387.03|0
1665459300000|2022-10-11 03:35:00|1389.96|1387.16|1394.08|1391.28|1394.08|1391.28|1389.83|1387.03|0
1665459600000|2022-10-11 03:40:00|1394.21|1391.41|1394.33|1391.53|1395.08|1392.28|1392.08|1389.28|0
1665459900000|2022-10-11 03:45:00|1394.58|1391.78|1394.08|1391.28|1395.58|1392.78|1393.08|1390.28|0
1665460200000|2022-10-11 03:50:00|1394.33|1391.53|1395.33|1392.53|1395.33|1392.53|1393.58|1390.78|0
1665460500000|2022-10-11 03:55:00|1395.08|1392.28|1394.58|1391.78|1395.83|1393.03|1393.83|1391.03|0
1665460800000|2022-10-11 04:00:00|1394.71|1391.91|1394.08|1391.28|1395.46|1392.66|1393.33|1390.53|0
1665461100000|2022-10-11 04:05:00|1394.33|1391.53|1393.08|1390.28|1394.83|1392.03|1393.08|1390.28|0
1665461400000|2022-10-11 04:10:00|1392.83|1390.03|1392.58|1389.78|1392.83|1390.03|1391.58|1388.78|0
1665461700000|2022-10-11 04:15:00|1392.46|1389.66|1396.32|1393.52|1396.57|1393.77|1392.33|1389.53|0
1665462000000|2022-10-11 04:20:00|1396.21|1393.41|1396.82|1394.02|1397.57|1394.77|1395.33|1392.53|0
1665462300000|2022-10-11 04:25:00|1396.57|1393.77|1398.57|1395.77|1399.57|1396.77|1396.57|1393.77|0
1665462600000|2022-10-11 04:30:00|1398.82|1396.02|1398.57|1395.77|1399.57|1396.77|1398.2|1395.4|0
1665462900000|2022-10-11 04:35:00|1398.45|1395.65|1397.57|1394.77|1398.45|1395.65|1396.82|1394.02|0
1665463200000|2022-10-11 04:40:00|1397.07|1394.27|1396.95|1394.15|1398.32|1395.52|1396.82|1394.02|0
1665463500000|2022-10-11 04:45:00|1396.82|1394.02|1398.82|1396.02|1399.07|1396.27|1396.57|1393.77|0
1665463800000|2022-10-11 04:50:00|1399.07|1396.27|1396.07|1393.27|1399.82|1397.02|1395.83|1393.03|0
1665464100000|2022-10-11 04:55:00|1396.32|1393.52|1396.82|1394.02|1398.07|1395.27|1395.58|1392.78|0
1665464400000|2022-10-11 05:00:00|1397.45|1394.65|1398.57|1395.77|1399.07|1396.27|1396.82|1394.02|0
1665464700000|2022-10-11 05:05:00|1398.45|1395.65|1395.08|1392.28|1398.82|1396.02|1394.83|1392.03|0
1665465000000|2022-10-11 05:10:00|1395.21|1392.41|1396.07|1393.27|1396.82|1394.02|1395.21|1392.41|0
1665465300000|2022-10-11 05:15:00|1395.83|1393.03|1396.07|1393.27|1397.07|1394.27|1395.33|1392.53|0
1665465600000|2022-10-11 05:20:00|1396.32|1393.52|1396.07|1393.27|1397.07|1394.27|1395.08|1392.28|0
1665465900000|2022-10-11 05:25:00|1395.82|1393.02|1394.08|1391.28|1396.07|1393.27|1392.83|1390.03|0
1665466200000|2022-10-11 05:30:00|1394.33|1391.53|1394.83|1392.03|1396.07|1393.27|1393.58|1390.78|0
1665466500000|2022-10-11 05:35:00|1395.08|1392.28|1396.82|1394.02|1397.2|1394.4|1393.83|1391.03|0
1665466800000|2022-10-11 05:40:00|1396.95|1394.15|1393.21|1390.41|1397.2|1394.4|1392.33|1389.53|0
1665467100000|2022-10-11 05:45:00|1393.58|1390.78|1394.71|1391.91|1395.82|1393.02|1392.58|1389.78|0
1665467400000|2022-10-11 05:50:00|1394.58|1391.78|1393.21|1390.41|1396.32|1393.52|1393.08|1390.28|0
1665467700000|2022-10-11 05:55:00|1393.46|1390.66|1396.2|1393.4|1396.2|1393.4|1393.08|1390.28|0
1665468000000|2022-10-11 06:00:00|1396.57|1393.77|1391.58|1388.78|1396.57|1393.77|1390.83|1388.03|0
1665468300000|2022-10-11 06:05:00|1392.08|1389.28|1394.33|1391.53|1394.83|1392.03|1390.33|1387.53|0
1665468600000|2022-10-11 06:10:00|1394.46|1391.66|1393.08|1390.28|1398.07|1395.27|1393.08|1390.28|0
1665468900000|2022-10-11 06:15:00|1393.21|1390.41|1392.83|1390.03|1393.46|1390.66|1390.83|1388.03|0
1665469200000|2022-10-11 06:20:00|1392.96|1390.16|1394.08|1391.28|1394.58|1391.78|1391.08|1388.28|0
1665469500000|2022-10-11 06:25:00|1393.83|1391.03|1391.83|1389.03|1395.08|1392.28|1391.83|1389.03|0
1665469800000|2022-10-11 06:30:00|1392.21|1389.41|1388.33|1385.53|1392.33|1389.53|1386.08|1383.28|0
1665470100000|2022-10-11 06:35:00|1388.08|1385.28|1389.21|1386.41|1389.83|1387.03|1386.96|1384.16|0
1665470400000|2022-10-11 06:40:00|1388.71|1385.91|1392.46|1389.66|1393.08|1390.28|1387.83|1385.03|0
1665470700000|2022-10-11 06:45:00|1392.83|1390.03|1392.96|1390.16|1394.08|1391.28|1391.33|1388.53|0
1665471000000|2022-10-11 06:50:00|1392.83|1390.03|1396.57|1393.77|1396.57|1393.77|1392.33|1389.53|0
1665471300000|2022-10-11 06:55:00|1396.45|1393.65|1405.57|1402.77|1407.57|1404.77|1396.45|1393.65|0
1665471600000|2022-10-11 07:00:00|1406.32|1403.52|1407.57|1404.77|1416.06|1413.26|1405.57|1402.77|0
1665471900000|2022-10-11 07:05:00|1407.37|1404.97|1407.27|1404.87|1411.14|1408.74|1406.39|1403.99|0
1665472200000|2022-10-11 07:10:00|1407.39|1404.99|1410.14|1407.74|1416.39|1413.99|1407.39|1404.99|0
1665472500000|2022-10-11 07:15:00|1409.64|1407.24|1399.15|1396.75|1410.52|1408.12|1398.4|1396|0
1665472800000|2022-10-11 07:20:00|1398.65|1396.25|1400.03|1397.63|1402.4|1400|1397.65|1395.25|0
1665473100000|2022-10-11 07:25:00|1399.03|1396.63|1393.4|1391|1399.4|1397|1388.66|1386.26|0
1665473400000|2022-10-11 07:30:00|1393.15|1390.75|1398.52|1396.12|1399.27|1396.87|1390.65|1388.25|0
1665473700000|2022-10-11 07:35:00|1398.64|1396.24|1396.63|1394.23|1399.02|1396.62|1391.64|1389.24|0
1665474000000|2022-10-11 07:40:00|1396.51|1394.11|1403.38|1400.98|1403.88|1401.48|1395.38|1392.98|0
1665474300000|2022-10-11 07:45:00|1402.88|1400.48|1402.38|1399.98|1404.88|1402.48|1400.63|1398.23|0
1665474600000|2022-10-11 07:50:00|1402.63|1400.23|1406.26|1403.86|1406.38|1403.98|1401.63|1399.23|0
1665474900000|2022-10-11 07:55:00|1406.38|1403.98|1403.26|1400.86|1410.37|1407.97|1402.38|1399.98|0
1665475200000|2022-10-11 08:00:00|1403.63|1401.23|1401.38|1398.98|1404.63|1402.23|1399.26|1396.86|0
1665475500000|2022-10-11 08:05:00|1401.13|1398.73|1394.63|1392.23|1401.13|1398.73|1393.13|1390.73|0
1665475800000|2022-10-11 08:10:00|1394.51|1392.11|1394.01|1391.61|1396.38|1393.98|1392.02|1389.62|0
1665476100000|2022-10-11 08:15:00|1393.88|1391.48|1398.26|1395.86|1398.38|1395.98|1392.88|1390.48|0
1665476400000|2022-10-11 08:20:00|1398.01|1395.61|1398.63|1396.23|1399.38|1396.98|1393.88|1391.48|0
1665476700000|2022-10-11 08:25:00|1398.51|1396.11|1399.13|1396.73|1400.88|1398.48|1395.88|1393.48|0
1665477000000|2022-10-11 08:30:00|1399.88|1397.48|1402.01|1399.61|1405.13|1402.73|1399.88|1397.48|0
1665477300000|2022-10-11 08:35:00|1401.88|1399.48|1405.63|1403.23|1407.63|1405.23|1401.76|1399.36|0
1665477600000|2022-10-11 08:40:00|1406.01|1403.61|1403.51|1401.11|1408.62|1406.22|1402.88|1400.48|0
1665477900000|2022-10-11 08:45:00|1403.26|1400.86|1405.63|1403.23|1406.38|1403.98|1403.01|1400.61|0
1665478200000|2022-10-11 08:50:00|1406.13|1403.73|1412.87|1410.47|1413.5|1411.1|1404.63|1402.23|0
1665478500000|2022-10-11 08:55:00|1412.75|1410.35|1409.12|1406.72|1412.75|1410.35|1408.87|1406.47|0
1665478800000|2022-10-11 09:00:00|1409.5|1407.1|1405.63|1403.23|1410.5|1408.1|1404.76|1402.36|0
1665479100000|2022-10-11 09:05:00|1405.51|1403.11|1404.51|1402.11|1411.12|1408.72|1404.26|1401.86|0
1665479400000|2022-10-11 09:10:00|1405.38|1402.98|1404.88|1402.48|1406.38|1403.98|1404.26|1401.86|0
1665479700000|2022-10-11 09:15:00|1404.63|1402.23|1404.88|1402.48|1405.88|1403.48|1403.26|1400.86|0
1665480000000|2022-10-11 09:20:00|1404.63|1402.23|1404.88|1402.48|1406.88|1404.48|1403.88|1401.48|0
1665480300000|2022-10-11 09:25:00|1404.63|1402.23|1406.63|1404.23|1408.12|1405.72|1404.13|1401.73|0
1665480600000|2022-10-11 09:30:00|1406.88|1404.48|1411.87|1409.47|1411.87|1409.47|1406.38|1403.98|0
1665480900000|2022-10-11 09:35:00|1411.62|1409.22|1409.37|1406.97|1411.62|1409.22|1408.25|1405.85|0
1665481200000|2022-10-11 09:40:00|1408.62|1406.22|1409.87|1407.47|1411.37|1408.97|1408.62|1406.22|0
1665481500000|2022-10-11 09:45:00|1409.62|1407.22|1411.37|1408.97|1412.87|1410.47|1409.62|1407.22|0
1665481800000|2022-10-11 09:50:00|1411.5|1409.1|1408.62|1406.22|1413.75|1411.35|1407.87|1405.47|0
1665482100000|2022-10-11 09:55:00|1408.75|1406.35|1409.51|1407.11|1411.13|1408.73|1407.38|1404.98|0
1665482400000|2022-10-11 10:00:00|1409.63|1407.23|1413.88|1411.48|1415.38|1412.98|1409.51|1407.11|0
1665482700000|2022-10-11 10:05:00|1414.13|1411.73|1412.13|1409.73|1416.63|1414.23|1411.88|1409.48|0
1665483000000|2022-10-11 10:10:00|1412.38|1409.98|1409.38|1406.98|1413.38|1410.98|1408.76|1406.36|0
1665483300000|2022-10-11 10:15:00|1409.51|1407.11|1410.76|1408.36|1413.88|1411.48|1409.51|1407.11|0
1665483600000|2022-10-11 10:20:00|1410.88|1408.48|1408.88|1406.48|1413.51|1411.11|1408.88|1406.48|0
1665483900000|2022-10-11 10:25:00|1408.63|1406.23|1408.13|1405.73|1408.88|1406.48|1402.39|1399.99|0
1665484200000|2022-10-11 10:30:00|1408.01|1405.61|1407.64|1405.24|1408.63|1406.23|1406.02|1403.62|0
1665484500000|2022-10-11 10:35:00|1406.89|1404.49|1406.89|1404.49|1408.26|1405.86|1404.27|1401.87|0
1665484800000|2022-10-11 10:40:00|1407.14|1404.74|1406.14|1403.74|1407.52|1405.12|1404.02|1401.62|0
1665485100000|2022-10-11 10:45:00|1406.27|1403.87|1406.39|1403.99|1406.89|1404.49|1404.39|1401.99|0
1665485400000|2022-10-11 10:50:00|1406.14|1403.74|1403.64|1401.24|1406.14|1403.74|1402.64|1400.24|0
1665485700000|2022-10-11 10:55:00|1403.52|1401.12|1400.64|1398.24|1403.89|1401.49|1400.64|1398.24|0
1665486000000|2022-10-11 11:00:00|1400.89|1398.49|1399.39|1396.99|1400.89|1398.49|1396.77|1394.37|0
1665486300000|2022-10-11 11:05:00|1399.64|1397.24|1398.14|1395.74|1399.89|1397.49|1395.64|1393.24|0
1665486600000|2022-10-11 11:10:00|1397.89|1395.49|1398.64|1396.24|1399.64|1397.24|1397.14|1394.74|0
1665486900000|2022-10-11 11:15:00|1398.52|1396.12|1395.14|1392.74|1398.64|1396.24|1395.14|1392.74|0
1665487200000|2022-10-11 11:20:00|1394.89|1392.49|1391.4|1389|1399.14|1396.74|1390.9|1388.5|0
1665487500000|2022-10-11 11:25:00|1391.65|1389.25|1394.64|1392.24|1394.89|1392.49|1391.15|1388.75|0
1665487800000|2022-10-11 11:30:00|1394.89|1392.49|1394.64|1392.24|1396.77|1394.37|1393.39|1390.99|0
1665488100000|2022-10-11 11:35:00|1394.89|1392.49|1394.14|1391.74|1395.39|1392.99|1391.77|1389.37|0
1665488400000|2022-10-11 11:40:00|1394.64|1392.24|1394.39|1391.99|1394.64|1392.24|1391.89|1389.49|0
1665488700000|2022-10-11 11:45:00|1394.64|1392.24|1397.39|1394.99|1397.39|1394.99|1394.39|1391.99|0
1665489000000|2022-10-11 11:50:00|1397.14|1394.74|1395.14|1392.74|1399.14|1396.74|1394.89|1392.49|0
1665489300000|2022-10-11 11:55:00|1395.39|1392.99|1390.39|1387.99|1396.64|1394.24|1390.39|1387.99|0
1665489600000|2022-10-11 12:00:00|1390.64|1388.24|1388.03|1385.63|1392.77|1390.37|1387.4|1385|0
1665489900000|2022-10-11 12:05:00|1387.9|1385.5|1386.65|1384.25|1388.89|1386.49|1384.9|1382.5|0
1665490200000|2022-10-11 12:10:00|1387.15|1384.75|1385.4|1383|1388.14|1385.74|1382.4|1380|0
1665490500000|2022-10-11 12:15:00|1385.15|1382.75|1384.65|1382.25|1385.9|1383.5|1381.9|1379.5|0
1665490800000|2022-10-11 12:20:00|1384.4|1382|1383.39|1380.99|1384.9|1382.5|1382.15|1379.75|0
1665491100000|2022-10-11 12:25:00|1383.14|1380.74|1377.4|1375|1383.64|1381.24|1377.15|1374.75|0
1665491400000|2022-10-11 12:30:00|1378.4|1376|1373.89|1371.49|1380.88|1378.48|1373.64|1371.24|0
1665491700000|2022-10-11 12:35:00|1373.64|1371.24|1379.39|1376.99|1379.64|1377.24|1373.64|1371.24|0
1665492000000|2022-10-11 12:40:00|1379.52|1377.12|1383.38|1380.98|1383.38|1380.98|1377.89|1375.49|0
1665492300000|2022-10-11 12:45:00|1383.88|1381.48|1382.88|1380.48|1385.26|1382.86|1382.63|1380.23|0
1665492600000|2022-10-11 12:50:00|1383.13|1380.73|1382.63|1380.23|1383.88|1381.48|1380.38|1377.98|0
1665492900000|2022-10-11 12:55:00|1383.13|1380.73|1386.38|1383.98|1387.13|1384.73|1382.88|1380.48|0
1665493200000|2022-10-11 13:00:00|1386.63|1384.23|1385.13|1382.73|1390.13|1387.73|1384.63|1382.23|0
1665493500000|2022-10-11 13:05:00|1384.88|1382.48|1387.38|1384.98|1387.88|1385.48|1383.63|1381.23|0
1665493800000|2022-10-11 13:10:00|1387.51|1385.11|1387.39|1384.99|1388.89|1386.49|1385.88|1383.48|0
1665494100000|2022-10-11 13:15:00|1387.64|1385.24|1386.64|1384.24|1390.39|1387.99|1386.14|1383.74|0
1665494400000|2022-10-11 13:20:00|1386.39|1383.99|1391.88|1389.48|1393.01|1390.61|1384.39|1381.99|0
1665494700000|2022-10-11 13:25:00|1392.26|1389.86|1396.88|1394.48|1397.13|1394.73|1392.26|1389.86|0
1665495000000|2022-10-11 13:30:00|1396.63|1394.23|1400.38|1397.98|1402.38|1399.98|1390.88|1388.48|0
1665495300000|2022-10-11 13:35:00|1400.88|1398.48|1404.88|1402.48|1406.62|1404.22|1399.88|1397.48|0
1665495600000|2022-10-11 13:40:00|1405.26|1402.86|1403.13|1400.73|1407.37|1404.97|1401.38|1398.98|0
1665495900000|2022-10-11 13:45:00|1403.63|1401.23|1406.13|1403.73|1411.12|1408.72|1398.13|1395.73|0
1665496200000|2022-10-11 13:50:00|1406.37|1403.97|1409.63|1407.23|1410.13|1407.73|1403.63|1401.23|0
1665496500000|2022-10-11 13:55:00|1409.88|1407.48|1412.63|1410.23|1413.63|1411.23|1407.38|1404.98|0
1665496800000|2022-10-11 14:00:00|1413.88|1411.48|1416.88|1414.48|1420.62|1418.22|1413.88|1411.48|0
1665497100000|2022-10-11 14:05:00|1416.38|1413.98|1416.63|1414.23|1419.38|1416.98|1413.38|1410.98|0
1665497400000|2022-10-11 14:10:00|1417.13|1414.73|1410.64|1408.24|1419.13|1416.73|1409.89|1407.49|0
1665497700000|2022-10-11 14:15:00|1410.39|1407.99|1410.14|1407.74|1413.13|1410.73|1404.64|1402.24|0
1665498000000|2022-10-11 14:20:00|1409.89|1407.49|1413.38|1410.98|1413.63|1411.23|1409.64|1407.24|0
1665498300000|2022-10-11 14:25:00|1412.88|1410.48|1411.39|1408.99|1414.13|1411.73|1406.89|1404.49|0
1665498600000|2022-10-11 14:30:00|1411.63|1409.23|1404.64|1402.24|1416.13|1413.73|1403.14|1400.74|0
1665498900000|2022-10-11 14:35:00|1405.64|1403.24|1401.13|1398.73|1407.02|1404.62|1399.89|1397.49|0
1665499200000|2022-10-11 14:40:00|1400.64|1398.24|1396.13|1393.73|1400.88|1398.48|1393.64|1391.24|0
1665499500000|2022-10-11 14:45:00|1395.88|1393.48|1399.63|1397.23|1400.62|1398.22|1394.88|1392.48|0
1665499800000|2022-10-11 14:50:00|1399.38|1396.98|1397.88|1395.48|1400.13|1397.73|1395.13|1392.73|0
1665500100000|2022-10-11 14:55:00|1398.13|1395.73|1403.62|1401.22|1403.87|1401.47|1392.38|1389.98|0
1665500400000|2022-10-11 15:00:00|1403.12|1400.72|1386.13|1383.73|1404.12|1401.72|1383.89|1381.49|0
1665500700000|2022-10-11 15:05:00|1386.63|1384.23|1392.38|1389.98|1394.88|1392.48|1386.13|1383.73|0
1665501000000|2022-10-11 15:10:00|1391.63|1389.23|1390.38|1387.98|1395.13|1392.73|1388.88|1386.48|0
1665501300000|2022-10-11 15:15:00|1390.13|1387.73|1387.63|1385.23|1390.13|1387.73|1383.14|1380.74|0
1665501600000|2022-10-11 15:20:00|1387.13|1384.73|1387.63|1385.23|1389.63|1387.23|1384.14|1381.74|0
1665501900000|2022-10-11 15:25:00|1387.38|1384.98|1385.13|1382.73|1391.63|1389.23|1383.88|1381.48|0
1665502200000|2022-10-11 15:30:00|1384.38|1381.98|1380.38|1377.98|1386.38|1383.98|1380.13|1377.73|0
1665502500000|2022-10-11 15:35:00|1379.63|1377.23|1380.63|1378.23|1382.13|1379.73|1375.64|1373.24|0
1665502800000|2022-10-11 15:40:00|1380.38|1377.98|1370.64|1368.24|1381.88|1379.48|1370.64|1368.24|0
1665503100000|2022-10-11 15:45:00|1370.39|1367.99|1366.64|1364.24|1372.64|1370.24|1363.9|1361.5|0
1665503400000|2022-10-11 15:50:00|1366.14|1363.74|1371.39|1368.99|1371.64|1369.24|1363.9|1361.5|0
1665503700000|2022-10-11 15:55:00|1371.64|1369.24|1371.14|1368.74|1373.39|1370.99|1367.89|1365.49|0
1665504000000|2022-10-11 16:00:00|1370.89|1368.49|1378.14|1375.74|1378.64|1376.24|1370.89|1368.49|0
1665504300000|2022-10-11 16:05:00|1378.27|1375.87|1380.88|1378.48|1383.63|1381.23|1377.89|1375.49|0
1665504600000|2022-10-11 16:10:00|1381.13|1378.73|1374.39|1371.99|1381.38|1378.98|1374.14|1371.74|0
1665504900000|2022-10-11 16:15:00|1373.89|1371.49|1366.39|1363.99|1375.89|1373.49|1365.89|1363.49|0
1665505200000|2022-10-11 16:20:00|1365.89|1363.49|1363.4|1361|1367.89|1365.49|1361.4|1359|0
1665505500000|2022-10-11 16:25:00|1362.9|1360.5|1365.64|1363.24|1367.64|1365.24|1362.65|1360.25|0
1665505800000|2022-10-11 16:30:00|1365.39|1362.99|1362.4|1360|1366.14|1363.74|1360.15|1357.75|0
1665506100000|2022-10-11 16:35:00|1362.15|1359.75|1360.65|1358.25|1365.15|1362.75|1360.65|1358.25|0
1665506400000|2022-10-11 16:40:00|1360.15|1357.75|1352.41|1350.01|1360.9|1358.5|1352.16|1349.76|0
1665506700000|2022-10-11 16:45:00|1352.16|1349.76|1351.16|1348.76|1353.15|1350.75|1348.16|1345.76|0
1665507000000|2022-10-11 16:50:00|1350.91|1348.51|1357.15|1354.75|1357.9|1355.5|1350.16|1347.76|0
1665507300000|2022-10-11 16:55:00|1356.9|1354.5|1356.9|1354.5|1358.9|1356.5|1354.9|1352.5|0
1665507600000|2022-10-11 17:00:00|1356.65|1354.25|1357.9|1355.5|1357.9|1355.5|1354.9|1352.5|0
1665507900000|2022-10-11 17:05:00|1358.15|1355.75|1356.15|1353.75|1361.15|1358.75|1355.15|1352.75|0
1665508200000|2022-10-11 17:10:00|1356.65|1354.25|1359.15|1356.75|1360.15|1357.75|1354.9|1352.5|0
1665508500000|2022-10-11 17:15:00|1359.4|1357|1359.64|1357.24|1364.13|1361.73|1356.64|1354.24|0
1665508800000|2022-10-11 17:20:00|1360.14|1357.74|1356.64|1354.24|1360.89|1358.49|1356.39|1353.99|0
1665509100000|2022-10-11 17:25:00|1356.39|1353.99|1364.63|1362.23|1367.13|1364.73|1355.89|1353.49|0
1665509400000|2022-10-11 17:30:00|1364.38|1361.98|1363.13|1360.73|1369.38|1366.98|1362.38|1359.98|0
1665509700000|2022-10-11 17:35:00|1362.63|1360.23|1363.38|1360.98|1366.13|1363.73|1361.64|1359.24|0
1665510000000|2022-10-11 17:40:00|1363.13|1360.73|1362.26|1359.86|1364.63|1362.23|1360.64|1358.24|0
1665510300000|2022-10-11 17:45:00|1361.89|1359.49|1362.38|1359.98|1362.88|1360.48|1357.39|1354.99|0
1665510600000|2022-10-11 17:50:00|1362.63|1360.23|1362.14|1359.74|1364.38|1361.98|1357.14|1354.74|0
1665510900000|2022-10-11 17:55:00|1362.38|1359.98|1359.39|1356.99|1363.38|1360.98|1359.14|1356.74|0
1665511200000|2022-10-11 18:00:00|1359.64|1357.24|1360.14|1357.74|1362.88|1360.48|1358.14|1355.74|0
1665511500000|2022-10-11 18:05:00|1359.89|1357.49|1365.13|1362.73|1366.63|1364.23|1357.39|1354.99|0
1665511800000|2022-10-11 18:10:00|1364.88|1362.48|1367.63|1365.23|1371.63|1369.23|1364.88|1362.48|0
1665512100000|2022-10-11 18:15:00|1367.88|1365.48|1372.13|1369.73|1372.13|1369.73|1367.13|1364.73|0
1665512400000|2022-10-11 18:20:00|1373.13|1370.73|1367.63|1365.23|1373.63|1371.23|1367.38|1364.98|0
1665512700000|2022-10-11 18:25:00|1367.38|1364.98|1365.63|1363.23|1368.88|1366.48|1363.88|1361.48|0
1665513000000|2022-10-11 18:30:00|1365.38|1362.98|1361.89|1359.49|1366.38|1363.98|1360.39|1357.99|0
1665513300000|2022-10-11 18:35:00|1361.64|1359.24|1364.38|1361.98|1366.38|1363.98|1361.64|1359.24|0
1665513600000|2022-10-11 18:40:00|1364.63|1362.23|1371.13|1368.73|1371.13|1368.73|1361.88|1359.48|0
1665513900000|2022-10-11 18:45:00|1372.88|1370.48|1385.89|1383.49|1389.37|1386.97|1372.13|1369.73|0
1665514200000|2022-10-11 18:50:00|1386.64|1384.24|1396.63|1394.23|1396.63|1394.23|1384.89|1382.49|0
1665514500000|2022-10-11 18:55:00|1396.38|1393.98|1405.88|1403.48|1407.12|1404.72|1396.38|1393.98|0
1665514800000|2022-10-11 19:00:00|1406.13|1403.73|1409.37|1406.97|1412.12|1409.72|1403.63|1401.23|0
1665515100000|2022-10-11 19:05:00|1408.87|1406.47|1411.87|1409.47|1413.12|1410.72|1405.63|1403.23|0
1665515400000|2022-10-11 19:10:00|1411.62|1409.22|1413.87|1411.47|1419.12|1416.72|1410.12|1407.72|0
1665515700000|2022-10-11 19:15:00|1414.12|1411.72|1410.87|1408.47|1421.37|1418.97|1408.87|1406.47|0
1665516000000|2022-10-11 19:20:00|1411.62|1409.22|1407.12|1404.72|1411.62|1409.22|1404.63|1402.23|0
1665516300000|2022-10-11 19:25:00|1406.87|1404.47|1408.38|1405.98|1414.63|1412.23|1405.13|1402.73|0
1665516600000|2022-10-11 19:30:00|1408.51|1406.11|1408.88|1406.48|1414.63|1412.23|1405.88|1403.48|0
1665516900000|2022-10-11 19:35:00|1408.63|1406.23|1399.38|1396.98|1408.63|1406.23|1398.88|1396.48|0
1665517200000|2022-10-11 19:40:00|1399.13|1396.73|1401.39|1398.99|1407.13|1404.73|1399.13|1396.73|0
1665517500000|2022-10-11 19:45:00|1400.89|1398.49|1398.64|1396.24|1404.38|1401.98|1397.14|1394.74|0
1665517800000|2022-10-11 19:50:00|1403.26|1400.86|1400.89|1398.49|1408.88|1406.48|1400.39|1397.99|0
1665518100000|2022-10-11 19:55:00|1399.89|1397.49|1402.39|1399.99|1403.63|1401.23|1396.64|1394.24|0
1665518400000|2022-10-11 20:00:00|1401.14|1398.74|1402.39|1399.99|1402.88|1400.48|1398.64|1396.24|0
1665518700000|2022-10-11 20:05:00|1402.14|1399.74|1398.64|1396.24|1402.39|1399.99|1398.64|1396.24|0
1665519000000|2022-10-11 20:10:00|1398.89|1396.49|1398.77|1396.37|1399.89|1397.49|1397.14|1394.74|0
1665519300000|2022-10-11 20:15:00|1399.59|1396.79|1398.84|1396.04|1400.59|1397.79|1398.59|1395.79|0
1665519600000|2022-10-11 20:20:00|1398.59|1395.79|1398.59|1395.79|1399.34|1396.54|1398.09|1395.29|0
1665519900000|2022-10-11 20:25:00|1398.34|1395.54|1397.84|1395.04|1399.59|1396.79|1397.84|1395.04|0
1665520200000|2022-10-11 20:30:00|1398.09|1395.29|1397.72|1394.92|1399.34|1396.54|1397.72|1394.92|0
1665520500000|2022-10-11 20:35:00|1397.59|1394.79|1398.59|1395.79|1398.72|1395.92|1397.34|1394.54|0
1665520800000|2022-10-11 20:40:00|1398.84|1396.04|1398.09|1395.29|1398.84|1396.04|1397.59|1394.79|0
1665521100000|2022-10-11 20:45:00|1397.34|1394.54|1394.59|1391.79|1397.34|1394.54|1394.59|1391.79|0
1665521400000|2022-10-11 20:50:00|1394.84|1392.04|1393.59|1390.79|1395.09|1392.29|1393.59|1390.79|0
1665521700000|2022-10-11 20:55:00|1393.72|1390.92|1393.22|1390.42|1394.59|1391.79|1392.34|1389.54|0
1665522000000|2022-10-11 21:00:00|1392.84|1390.04|1393.5|1390.7|1393.5|1390.7|1392.62|1389.82|0
1665522300000|2022-10-11 21:05:00|1393.39|1390.59|1393.28|1390.48|1393.5|1390.7|1393.28|1390.48|0
1665522600000|2022-10-11 21:10:00|1393.35|1390.55|1393.39|1390.59|1393.64|1390.84|1393.35|1390.55|0
1665522900000|2022-10-11 21:15:00|1393.35|1390.55|1393.53|1390.73|1393.61|1390.81|1393.35|1390.55|0
1665523200000|2022-10-11 21:20:00|1393.5|1390.7|1393.64|1390.84|1393.79|1390.99|1393.5|1390.7|0
1665523500000|2022-10-11 21:25:00|1393.57|1390.77|1393.86|1391.06|1394.01|1391.21|1393.42|1390.62|0
1665523800000|2022-10-11 21:30:00|1393.9|1391.1|1393.9|1391.1|1394.52|1391.72|1393.83|1391.03|0
1665524100000|2022-10-11 21:35:00|1393.97|1391.17|1393.97|1391.17|1394.55|1391.75|1393.9|1391.1|0
1665524400000|2022-10-11 21:40:00|1394.01|1391.21|1393.68|1390.88|1394.3|1391.5|1393.68|1390.88|0
1665524700000|2022-10-11 21:45:00|1393.9|1391.1|1393.61|1390.81|1393.9|1391.1|1393.53|1390.73|0
1665525000000|2022-10-11 21:50:00|1393.64|1390.84|1393.72|1390.92|1393.86|1391.06|1393.35|1390.55|0
1665525300000|2022-10-11 21:55:00|1393.79|1390.99|1393.57|1390.77|1394.3|1391.5|1393.46|1390.66|0
1665525600000|2022-10-11 22:00:00|1394.22|1391.42|1396.09|1393.29|1397.09|1394.29|1393.59|1390.79|0
1665525900000|2022-10-11 22:05:00|1396.22|1393.42|1394.84|1392.04|1396.22|1393.42|1394.84|1392.04|0
1665526200000|2022-10-11 22:10:00|1394.97|1392.17|1396.09|1393.29|1396.84|1394.04|1394.09|1391.29|0
1665526500000|2022-10-11 22:15:00|1395.97|1393.17|1394.09|1391.29|1396.34|1393.54|1393.59|1390.79|0
1665526800000|2022-10-11 22:20:00|1393.84|1391.04|1394.84|1392.04|1395.84|1393.04|1393.84|1391.04|0
1665527100000|2022-10-11 22:25:00|1395.09|1392.29|1397.84|1395.04|1397.84|1395.04|1394.84|1392.04|0
1665527400000|2022-10-11 22:30:00|1397.72|1394.92|1399.84|1397.04|1400.09|1397.29|1397.09|1394.29|0
1665527700000|2022-10-11 22:35:00|1399.59|1396.79|1397.59|1394.79|1400.34|1397.54|1397.59|1394.79|0
1665528000000|2022-10-11 22:40:00|1397.72|1394.92|1396.09|1393.29|1397.84|1395.04|1395.97|1393.17|0
1665528300000|2022-10-11 22:45:00|1395.97|1393.17|1397.59|1394.79|1397.72|1394.92|1395.84|1393.04|0
1665528600000|2022-10-11 22:50:00|1397.72|1394.92|1396.84|1394.04|1397.72|1394.92|1396.34|1393.54|0
1665528900000|2022-10-11 22:55:00|1396.72|1393.92|1397.09|1394.29|1397.84|1395.04|1396.34|1393.54|0
1665529200000|2022-10-11 23:00:00|1396.59|1393.79|1394.97|1392.17|1396.97|1394.17|1394.59|1391.79|0
1665529500000|2022-10-11 23:05:00|1395.09|1392.29|1395.34|1392.54|1395.34|1392.54|1394.34|1391.54|0
1665529800000|2022-10-11 23:10:00|1395.84|1393.04|1396.97|1394.17|1397.09|1394.29|1395.84|1393.04|0
1665530100000|2022-10-11 23:15:00|1397.09|1394.29|1395.84|1393.04|1397.97|1395.17|1395.59|1392.79|0
1665530400000|2022-10-11 23:20:00|1395.72|1392.92|1398.09|1395.29|1398.34|1395.54|1395.47|1392.67|0
1665530700000|2022-10-11 23:25:00|1398.34|1395.54|1400.84|1398.04|1400.84|1398.04|1398.09|1395.29|0
1665531000000|2022-10-11 23:30:00|1400.72|1397.92|1398.59|1395.79|1400.84|1398.04|1397.84|1395.04|0
1665531300000|2022-10-11 23:35:00|1398.34|1395.54|1399.09|1396.29|1399.34|1396.54|1397.72|1394.92|0
1665531600000|2022-10-11 23:40:00|1398.84|1396.04|1398.47|1395.67|1399.09|1396.29|1397.84|1395.04|0
1665531900000|2022-10-11 23:45:00|1398.34|1395.54|1396.84|1394.04|1398.34|1395.54|1396.09|1393.29|0
1665532200000|2022-10-11 23:50:00|1396.59|1393.79|1398.34|1395.54|1398.97|1396.17|1396.59|1393.79|0
1665532500000|2022-10-11 23:55:00|1398.22|1395.42|1396.59|1393.79|1398.34|1395.54|1396.09|1393.29|0
1665532800000|2022-10-12 00:00:00|1397.34|1394.54|1399.34|1396.54|1402.58|1399.78|1393.59|1390.79|0
1665533100000|2022-10-12 00:05:00|1399.09|1396.29|1402.83|1400.03|1403.58|1400.78|1399.09|1396.29|0
1665533400000|2022-10-12 00:10:00|1403.08|1400.28|1402.33|1399.53|1404.83|1402.03|1402.21|1399.41|0
1665533700000|2022-10-12 00:15:00|1402.08|1399.28|1399.34|1396.54|1402.08|1399.28|1398.72|1395.92|0
1665534000000|2022-10-12 00:20:00|1399.22|1396.42|1394.59|1391.79|1399.34|1396.54|1392.84|1390.04|0
1665534300000|2022-10-12 00:25:00|1394.72|1391.92|1397.84|1395.04|1397.84|1395.04|1393.84|1391.04|0
1665534600000|2022-10-12 00:30:00|1397.72|1394.92|1394.84|1392.04|1398.34|1395.54|1394.84|1392.04|0
1665534900000|2022-10-12 00:35:00|1394.59|1391.79|1396.22|1393.42|1397.09|1394.29|1394.59|1391.79|0
1665535200000|2022-10-12 00:40:00|1396.09|1393.29|1393.09|1390.29|1396.84|1394.04|1392.59|1389.79|0
1665535500000|2022-10-12 00:45:00|1392.59|1389.79|1386.23|1383.43|1393.84|1391.04|1385.35|1382.55|0
1665535800000|2022-10-12 00:50:00|1386.1|1383.3|1388.59|1385.79|1390.09|1387.29|1386.1|1383.3|0
1665536100000|2022-10-12 00:55:00|1388.72|1385.92|1389.34|1386.54|1390.34|1387.54|1388.09|1385.29|0
1665536400000|2022-10-12 01:00:00|1389.09|1386.29|1391.84|1389.04|1392.09|1389.29|1387.72|1384.92|0
1665536700000|2022-10-12 01:05:00|1391.97|1389.17|1393.72|1390.92|1393.72|1390.92|1391.09|1388.29|0
1665537000000|2022-10-12 01:10:00|1393.84|1391.04|1392.34|1389.54|1394.34|1391.54|1392.09|1389.29|0
1665537300000|2022-10-12 01:15:00|1391.59|1388.79|1392.34|1389.54|1393.34|1390.54|1390.34|1387.54|0
1665537600000|2022-10-12 01:20:00|1392.59|1389.79|1392.34|1389.54|1392.59|1389.79|1389.59|1386.79|0
1665537900000|2022-10-12 01:25:00|1392.22|1389.42|1395.84|1393.04|1395.84|1393.04|1389.84|1387.04|0
1665538200000|2022-10-12 01:30:00|1395.72|1392.92|1399.84|1397.04|1400.83|1398.03|1395.72|1392.92|0
1665538500000|2022-10-12 01:35:00|1399.59|1396.79|1398.59|1395.79|1400.83|1398.03|1398.34|1395.54|0
1665538800000|2022-10-12 01:40:00|1399.09|1396.29|1400.09|1397.29|1400.83|1398.03|1398.09|1395.29|0
1665539100000|2022-10-12 01:45:00|1400.33|1397.53|1399.59|1396.79|1402.08|1399.28|1399.34|1396.54|0
1665539400000|2022-10-12 01:50:00|1399.22|1396.42|1403.21|1400.41|1403.33|1400.53|1398.34|1395.54|0
1665539700000|2022-10-12 01:55:00|1403.58|1400.78|1398.09|1395.29|1403.58|1400.78|1398.09|1395.29|0
1665540000000|2022-10-12 02:00:00|1398.84|1396.04|1396.22|1393.42|1399.09|1396.29|1394.84|1392.04|0
1665540300000|2022-10-12 02:05:00|1396.09|1393.29|1399.72|1396.92|1399.84|1397.04|1395.34|1392.54|0
1665540600000|2022-10-12 02:10:00|1400.21|1397.41|1399.09|1396.29|1400.96|1398.16|1398.34|1395.54|0
1665540900000|2022-10-12 02:15:00|1398.84|1396.04|1400.08|1397.28|1402.96|1400.16|1397.84|1395.04|0
1665541200000|2022-10-12 02:20:00|1400.33|1397.53|1397.34|1394.54|1400.58|1397.78|1397.09|1394.29|0
1665541500000|2022-10-12 02:25:00|1397.09|1394.29|1397.84|1395.04|1397.97|1395.17|1395.09|1392.29|0
1665541800000|2022-10-12 02:30:00|1397.97|1395.17|1394.84|1392.04|1398.22|1395.42|1394.09|1391.29|0
1665542100000|2022-10-12 02:35:00|1394.59|1391.79|1400.08|1397.28|1400.33|1397.53|1394.47|1391.67|0
1665542400000|2022-10-12 02:40:00|1399.84|1397.04|1399.59|1396.79|1400.33|1397.53|1398.84|1396.04|0
1665542700000|2022-10-12 02:45:00|1399.22|1396.42|1396.34|1393.54|1399.34|1396.54|1395.47|1392.67|0
1665543000000|2022-10-12 02:50:00|1396.22|1393.42|1395.22|1392.42|1396.22|1393.42|1393.47|1390.67|0
1665543300000|2022-10-12 02:55:00|1394.84|1392.04|1393.72|1390.92|1395.34|1392.54|1392.59|1389.79|0
1665543600000|2022-10-12 03:00:00|1393.59|1390.79|1394.72|1391.92|1394.72|1391.92|1391.72|1388.92|0
1665543900000|2022-10-12 03:05:00|1394.47|1391.67|1395.09|1392.29|1395.09|1392.29|1393.09|1390.29|0
1665544200000|2022-10-12 03:10:00|1394.34|1391.54|1393.47|1390.67|1395.34|1392.54|1392.09|1389.29|0
1665544500000|2022-10-12 03:15:00|1393.34|1390.54|1392.59|1389.79|1393.84|1391.04|1391.84|1389.04|0
1665544800000|2022-10-12 03:20:00|1392.34|1389.54|1393.84|1391.04|1396.59|1393.79|1392.34|1389.54|0
1665545100000|2022-10-12 03:25:00|1393.59|1390.79|1393.22|1390.42|1394.59|1391.79|1392.34|1389.54|0
1665545400000|2022-10-12 03:30:00|1393.09|1390.29|1396.97|1394.17|1397.09|1394.29|1392.97|1390.17|0
1665545700000|2022-10-12 03:35:00|1396.84|1394.04|1396.72|1393.92|1397.22|1394.42|1395.34|1392.54|0
1665546000000|2022-10-12 03:40:00|1396.84|1394.04|1396.84|1394.04|1397.09|1394.29|1395.84|1393.04|0
1665546300000|2022-10-12 03:45:00|1396.97|1394.17|1397.59|1394.79|1398.09|1395.29|1396.34|1393.54|0
1665546600000|2022-10-12 03:50:00|1397.84|1395.04|1396.09|1393.29|1398.34|1395.54|1395.84|1393.04|0
1665546900000|2022-10-12 03:55:00|1395.84|1393.04|1396.09|1393.29|1397.22|1394.42|1394.22|1391.42|0
1665547200000|2022-10-12 04:00:00|1396.34|1393.54|1380.98|1378.18|1397.72|1394.92|1379.6|1376.8|0
1665547500000|2022-10-12 04:05:00|1379.98|1377.18|1387.09|1384.29|1388.34|1385.54|1378.48|1375.68|0
1665547800000|2022-10-12 04:10:00|1386.97|1384.17|1384.73|1381.93|1387.59|1384.79|1382.23|1379.43|0
1665548100000|2022-10-12 04:15:00|1384.6|1381.8|1384.23|1381.43|1385.1|1382.3|1382.35|1379.55|0
1665548400000|2022-10-12 04:20:00|1384.1|1381.3|1383.23|1380.43|1385.59|1382.79|1382.1|1379.3|0
1665548700000|2022-10-12 04:25:00|1383.48|1380.68|1383.1|1380.3|1384.6|1381.8|1380.85|1378.05|0
1665549000000|2022-10-12 04:30:00|1382.98|1380.18|1386.48|1383.68|1386.73|1383.93|1382.36|1379.56|0
1665549300000|2022-10-12 04:35:00|1386.85|1384.05|1387.35|1384.55|1387.85|1385.05|1385.98|1383.18|0
1665549600000|2022-10-12 04:40:00|1387.6|1384.8|1385.1|1382.3|1387.6|1384.8|1384.6|1381.8|0
1665549900000|2022-10-12 04:45:00|1385.85|1383.05|1384.1|1381.3|1385.85|1383.05|1383.61|1380.81|0
1665550200000|2022-10-12 04:50:00|1384.35|1381.55|1383.85|1381.05|1384.35|1381.55|1382.86|1380.06|0
1665550500000|2022-10-12 04:55:00|1383.98|1381.18|1384.85|1382.05|1385.48|1382.68|1383.61|1380.81|0
1665550800000|2022-10-12 05:00:00|1384.6|1381.8|1391.1|1388.3|1391.35|1388.55|1383.6|1380.8|0
1665551100000|2022-10-12 05:05:00|1390.85|1388.05|1389.1|1386.3|1391.1|1388.3|1387.85|1385.05|0
1665551400000|2022-10-12 05:10:00|1389.35|1386.55|1385.73|1382.93|1389.35|1386.55|1385.1|1382.3|0
1665551700000|2022-10-12 05:15:00|1386.35|1383.55|1387.98|1385.18|1388.85|1386.05|1385.6|1382.8|0
1665552000000|2022-10-12 05:20:00|1388.1|1385.3|1386.6|1383.8|1388.85|1386.05|1386.6|1383.8|0
1665552300000|2022-10-12 05:25:00|1386.73|1383.93|1388.1|1385.3|1389.35|1386.55|1386.35|1383.55|0
1665552600000|2022-10-12 05:30:00|1387.98|1385.18|1386.98|1384.18|1388.73|1385.93|1385.98|1383.18|0
1665552900000|2022-10-12 05:35:00|1387.1|1384.3|1388.73|1385.93|1388.85|1386.05|1386.35|1383.55|0
1665553200000|2022-10-12 05:40:00|1388.85|1386.05|1383.6|1380.8|1389.35|1386.55|1383.6|1380.8|0
1665553500000|2022-10-12 05:45:00|1383.11|1380.31|1379.11|1376.31|1384.1|1381.3|1378.36|1375.56|0
1665553800000|2022-10-12 05:50:00|1379.86|1377.06|1378.74|1375.94|1381.36|1378.56|1377.86|1375.06|0
1665554100000|2022-10-12 05:55:00|1378.49|1375.69|1380.11|1377.31|1380.86|1378.06|1378.49|1375.69|0
1665554400000|2022-10-12 06:00:00|1379.61|1376.81|1383.11|1380.31|1383.85|1381.05|1377.11|1374.31|0
1665554700000|2022-10-12 06:05:00|1382.86|1380.06|1380.61|1377.81|1383.35|1380.55|1378.49|1375.69|0
1665555000000|2022-10-12 06:10:00|1379.86|1377.06|1377.86|1375.06|1380.74|1377.94|1376.61|1373.81|0
1665555300000|2022-10-12 06:15:00|1378.36|1375.56|1378.36|1375.56|1378.74|1375.94|1375.49|1372.69|0
1665555600000|2022-10-12 06:20:00|1378.49|1375.69|1377.61|1374.81|1382.11|1379.31|1377.61|1374.81|0
1665555900000|2022-10-12 06:25:00|1377.74|1374.94|1372.86|1370.06|1378.11|1375.31|1372.61|1369.81|0
1665556200000|2022-10-12 06:30:00|1373.11|1370.31|1372.36|1369.56|1374.86|1372.06|1372.11|1369.31|0
1665556500000|2022-10-12 06:35:00|1372.24|1369.44|1371.87|1369.07|1374.36|1371.56|1368.87|1366.07|0
1665556800000|2022-10-12 06:40:00|1371.62|1368.82|1371.25|1368.45|1373.74|1370.94|1369.87|1367.07|0
1665557100000|2022-10-12 06:45:00|1371.37|1368.57|1369.12|1366.32|1371.62|1368.82|1366.62|1363.82|0
1665557400000|2022-10-12 06:50:00|1368.62|1365.82|1374.11|1371.31|1374.74|1371.94|1368.62|1365.82|0
1665557700000|2022-10-12 06:55:00|1374.36|1371.56|1376.86|1374.06|1377.11|1374.31|1374.36|1371.56|0
1665558000000|2022-10-12 07:00:00|1378.11|1375.31|1383.6|1380.8|1385.48|1382.68|1376.24|1373.44|0
1665558300000|2022-10-12 07:05:00|1383.48|1380.68|1382.9|1380.5|1383.78|1381.38|1375.9|1373.5|0
1665558600000|2022-10-12 07:10:00|1383.15|1380.75|1382.89|1380.49|1387.14|1384.74|1381.9|1379.5|0
1665558900000|2022-10-12 07:15:00|1383.14|1380.74|1381.64|1379.24|1384.14|1381.74|1380.39|1377.99|0
1665559200000|2022-10-12 07:20:00|1381.77|1379.37|1375.89|1373.49|1381.77|1379.37|1375.14|1372.74|0
1665559500000|2022-10-12 07:25:00|1376.39|1373.99|1389.76|1387.36|1392.63|1390.23|1376.39|1373.99|0
1665559800000|2022-10-12 07:30:00|1390.38|1387.98|1391.13|1388.73|1395.88|1393.48|1389.51|1387.11|0
1665560100000|2022-10-12 07:35:00|1391.38|1388.98|1388.38|1385.98|1391.63|1389.23|1386.14|1383.74|0
1665560400000|2022-10-12 07:40:00|1388.88|1386.48|1389.38|1386.98|1392.51|1390.11|1387.63|1385.23|0
1665560700000|2022-10-12 07:45:00|1389.63|1387.23|1387.63|1385.23|1390.88|1388.48|1384.14|1381.74|0
1665561000000|2022-10-12 07:50:00|1387.76|1385.36|1384.64|1382.24|1389.26|1386.86|1383.64|1381.24|0
1665561300000|2022-10-12 07:55:00|1384.39|1381.99|1389.26|1386.86|1389.88|1387.48|1384.39|1381.99|0
1665561600000|2022-10-12 08:00:00|1389.38|1386.98|1383.39|1380.99|1391.13|1388.73|1382.64|1380.24|0
1665561900000|2022-10-12 08:05:00|1383.14|1380.74|1383.64|1381.24|1384.64|1382.24|1380.89|1378.49|0
1665562200000|2022-10-12 08:10:00|1383.39|1380.99|1387.88|1385.48|1388.13|1385.73|1383.39|1380.99|0
1665562500000|2022-10-12 08:15:00|1387.38|1384.98|1385.14|1382.74|1388.63|1386.23|1381.39|1378.99|0
1665562800000|2022-10-12 08:20:00|1384.39|1381.99|1381.89|1379.49|1385.64|1383.24|1381.02|1378.62|0
1665563100000|2022-10-12 08:25:00|1382.14|1379.74|1378.52|1376.12|1383.89|1381.49|1377.89|1375.49|0
1665563400000|2022-10-12 08:30:00|1378.77|1376.37|1384.27|1381.87|1384.39|1381.99|1377.89|1375.49|0
1665563700000|2022-10-12 08:35:00|1384.39|1381.99|1384.39|1381.99|1386.52|1384.12|1382.64|1380.24|0
1665564000000|2022-10-12 08:40:00|1384.27|1381.87|1383.14|1380.74|1384.89|1382.49|1381.39|1378.99|0
1665564300000|2022-10-12 08:45:00|1383.27|1380.87|1381.39|1378.99|1385.02|1382.62|1378.89|1376.49|0
1665564600000|2022-10-12 08:50:00|1381.02|1378.62|1381.27|1378.87|1383.52|1381.12|1380.52|1378.12|0
1665564900000|2022-10-12 08:55:00|1381.14|1378.74|1382.39|1379.99|1382.64|1380.24|1379.89|1377.49|0
1665565200000|2022-10-12 09:00:00|1382.89|1380.49|1377.77|1375.37|1385.89|1383.49|1375.89|1373.49|0
1665565500000|2022-10-12 09:05:00|1377.64|1375.24|1379.39|1376.99|1380.77|1378.37|1377.27|1374.87|0
1665565800000|2022-10-12 09:10:00|1379.14|1376.74|1377.14|1374.74|1379.64|1377.24|1376.64|1374.24|0
1665566100000|2022-10-12 09:15:00|1376.77|1374.37|1375.39|1372.99|1377.39|1374.99|1374.14|1371.74|0
1665566400000|2022-10-12 09:20:00|1375.14|1372.74|1373.14|1370.74|1376.02|1373.62|1372.03|1369.63|0
1665566700000|2022-10-12 09:25:00|1372.89|1370.49|1367.15|1364.75|1372.89|1370.49|1366.9|1364.5|0
1665567000000|2022-10-12 09:30:00|1367.53|1365.13|1369.9|1367.5|1370.65|1368.25|1366.65|1364.25|0
1665567300000|2022-10-12 09:35:00|1369.65|1367.25|1370.65|1368.25|1372.89|1370.49|1369.65|1367.25|0
1665567600000|2022-10-12 09:40:00|1370.53|1368.13|1372.28|1369.88|1373.14|1370.74|1369.4|1367|0
1665567900000|2022-10-12 09:45:00|1372.15|1369.75|1375.14|1372.74|1375.14|1372.74|1372.15|1369.75|0
1665568200000|2022-10-12 09:50:00|1375.39|1372.99|1375.88|1373.48|1376.63|1374.23|1374.64|1372.24|0
1665568500000|2022-10-12 09:55:00|1376.01|1373.61|1373.52|1371.12|1376.13|1373.73|1373.27|1370.87|0
1665568800000|2022-10-12 10:00:00|1373.39|1370.99|1371.39|1368.99|1374.14|1371.74|1369.14|1366.74|0
1665569100000|2022-10-12 10:05:00|1371.27|1368.87|1373.39|1370.99|1373.64|1371.24|1370.64|1368.24|0
1665569400000|2022-10-12 10:10:00|1373.64|1371.24|1374.89|1372.49|1375.63|1373.23|1372.39|1369.99|0
1665569700000|2022-10-12 10:15:00|1374.39|1371.99|1375.88|1373.48|1376.38|1373.98|1372.39|1369.99|0
1665570000000|2022-10-12 10:20:00|1375.63|1373.23|1379.88|1377.48|1379.88|1377.48|1375.63|1373.23|0
1665570300000|2022-10-12 10:25:00|1379.63|1377.23|1379.63|1377.23|1381.88|1379.48|1379.13|1376.73|0
1665570600000|2022-10-12 10:30:00|1379.88|1377.48|1382.26|1379.86|1384.13|1381.73|1379.88|1377.48|0
1665570900000|2022-10-12 10:35:00|1382.13|1379.73|1380.38|1377.98|1383.76|1381.36|1379.63|1377.23|0
1665571200000|2022-10-12 10:40:00|1380.63|1378.23|1383.88|1381.48|1386.13|1383.73|1380.13|1377.73|0
1665571500000|2022-10-12 10:45:00|1384.13|1381.73|1385.64|1383.24|1386.01|1383.61|1381.63|1379.23|0
1665571800000|2022-10-12 10:50:00|1385.39|1382.99|1383.89|1381.49|1387.89|1385.49|1383.89|1381.49|0
1665572100000|2022-10-12 10:55:00|1384.14|1381.74|1380.39|1377.99|1385.64|1383.24|1380.39|1377.99|0
1665572400000|2022-10-12 11:00:00|1380.14|1377.74|1380.14|1377.74|1381.64|1379.24|1378.14|1375.74|0
1665572700000|2022-10-12 11:05:00|1379.89|1377.49|1379.39|1376.99|1379.89|1377.49|1378.14|1375.74|0
1665573000000|2022-10-12 11:10:00|1379.14|1376.74|1376.39|1373.99|1382.39|1379.99|1376.14|1373.74|0
1665573300000|2022-10-12 11:15:00|1377.14|1374.74|1378.39|1375.99|1381.14|1378.74|1377.14|1374.74|0
1665573600000|2022-10-12 11:20:00|1378.52|1376.12|1377.64|1375.24|1380.14|1377.74|1376.77|1374.37|0
1665573900000|2022-10-12 11:25:00|1377.39|1374.99|1374.77|1372.37|1378.39|1375.99|1374.53|1372.13|0
1665574200000|2022-10-12 11:30:00|1375.02|1372.62|1375.52|1373.12|1376.14|1373.74|1374.15|1371.75|0
1665574500000|2022-10-12 11:35:00|1375.39|1372.99|1373.15|1370.75|1376.52|1374.12|1371.65|1369.25|0
1665574800000|2022-10-12 11:40:00|1372.65|1370.25|1376.14|1373.74|1376.39|1373.99|1372.65|1370.25|0
1665575100000|2022-10-12 11:45:00|1376.39|1373.99|1378.02|1375.62|1379.39|1376.99|1376.02|1373.62|0
1665575400000|2022-10-12 11:50:00|1378.14|1375.74|1377.52|1375.12|1380.39|1377.99|1376.64|1374.24|0
1665575700000|2022-10-12 11:55:00|1378.52|1376.12|1379.39|1376.99|1379.39|1376.99|1375.64|1373.24|0
1665576000000|2022-10-12 12:00:00|1379.14|1376.74|1378.39|1375.99|1379.39|1376.99|1376.64|1374.24|0
1665576300000|2022-10-12 12:05:00|1378.27|1375.87|1376.14|1373.74|1380.64|1378.24|1375.64|1373.24|0
1665576600000|2022-10-12 12:10:00|1376.64|1374.24|1376.64|1374.24|1378.39|1375.99|1375.39|1372.99|0
1665576900000|2022-10-12 12:15:00|1376.89|1374.49|1374.64|1372.24|1377.02|1374.62|1373.53|1371.13|0
1665577200000|2022-10-12 12:20:00|1375.02|1372.62|1371.15|1368.75|1377.39|1374.99|1371.15|1368.75|0
1665577500000|2022-10-12 12:25:00|1371.4|1369|1373.15|1370.75|1373.53|1371.13|1368.9|1366.5|0
1665577800000|2022-10-12 12:30:00|1379.52|1377.12|1395.52|1393.12|1397.88|1395.48|1377.77|1375.37|0
1665578100000|2022-10-12 12:35:00|1395.14|1392.74|1394.89|1392.49|1399.89|1397.49|1392.65|1390.25|0
1665578400000|2022-10-12 12:40:00|1394.27|1391.87|1387.15|1384.75|1397.64|1395.24|1385.15|1382.75|0
1665578700000|2022-10-12 12:45:00|1387.4|1385|1392.03|1389.63|1393.39|1390.99|1386.9|1384.5|0
1665579000000|2022-10-12 12:50:00|1391.65|1389.25|1393.64|1391.24|1395.14|1392.74|1387.9|1385.5|0
1665579300000|2022-10-12 12:55:00|1393.14|1390.74|1392.9|1390.5|1394.64|1392.24|1390.4|1388|0
1665579600000|2022-10-12 13:00:00|1393.02|1390.62|1397.89|1395.49|1397.89|1395.49|1392.9|1390.5|0
1665579900000|2022-10-12 13:05:00|1398.14|1395.74|1403.64|1401.24|1403.89|1401.49|1397.64|1395.24|0
1665580200000|2022-10-12 13:10:00|1403.39|1400.99|1400.89|1398.49|1403.39|1400.99|1398.39|1395.99|0
1665580500000|2022-10-12 13:15:00|1400.64|1398.24|1395.78|1393.38|1401.89|1399.49|1395.78|1393.38|0
1665580800000|2022-10-12 13:20:00|1395.9|1393.5|1395.9|1393.5|1398.89|1396.49|1395.65|1393.25|0
1665581100000|2022-10-12 13:25:00|1396.65|1394.25|1398.14|1395.74|1400.14|1397.74|1396.4|1394|0
1665581400000|2022-10-12 13:30:00|1397.4|1395|1409.64|1407.24|1415.38|1412.98|1397.15|1394.75|0
1665581700000|2022-10-12 13:35:00|1407.64|1405.24|1391.15|1388.75|1407.89|1405.49|1388.4|1386|0
1665582000000|2022-10-12 13:40:00|1391.4|1389|1384.66|1382.26|1397.4|1395|1384.16|1381.76|0
1665582300000|2022-10-12 13:45:00|1383.66|1381.26|1393.53|1391.13|1394.4|1392|1381.41|1379.01|0
1665582600000|2022-10-12 13:50:00|1393.4|1391|1395.65|1393.25|1396.9|1394.5|1389.9|1387.5|0
1665582900000|2022-10-12 13:55:00|1395.15|1392.75|1390.65|1388.25|1396.15|1393.75|1387.15|1384.75|0
1665583200000|2022-10-12 14:00:00|1389.9|1387.5|1389.65|1387.25|1392.4|1390|1384.41|1382.01|0
1665583500000|2022-10-12 14:05:00|1389.4|1387|1396.4|1394|1400.39|1397.99|1388.65|1386.25|0
1665583800000|2022-10-12 14:10:00|1395.9|1393.5|1399.14|1396.74|1401.14|1398.74|1395.15|1392.75|0
1665584100000|2022-10-12 14:15:00|1400.64|1398.24|1396.4|1394|1402.39|1399.99|1395.4|1393|0
1665584400000|2022-10-12 14:20:00|1397.4|1395|1402.64|1400.24|1408.64|1406.24|1396.9|1394.5|0
1665584700000|2022-10-12 14:25:00|1402.89|1400.49|1394.9|1392.5|1403.64|1401.24|1390.9|1388.5|0
1665585000000|2022-10-12 14:30:00|1395.28|1392.88|1391.9|1389.5|1397.15|1394.75|1387.65|1385.25|0
1665585300000|2022-10-12 14:35:00|1392.4|1390|1400.64|1398.24|1400.64|1398.24|1391.9|1389.5|0
1665585600000|2022-10-12 14:40:00|1400.39|1397.99|1404.89|1402.49|1404.89|1402.49|1400.14|1397.74|0
1665585900000|2022-10-12 14:45:00|1405.14|1402.74|1401.14|1398.74|1407.88|1405.48|1400.14|1397.74|0
1665586200000|2022-10-12 14:50:00|1401.39|1398.99|1396.14|1393.74|1402.39|1399.99|1395.64|1393.24|0
1665586500000|2022-10-12 14:55:00|1396.64|1394.24|1399.89|1397.49|1400.77|1398.37|1395.39|1392.99|0
1665586800000|2022-10-12 15:00:00|1400.39|1397.99|1395.14|1392.74|1401.39|1398.99|1392.14|1389.74|0
1665587100000|2022-10-12 15:05:00|1395.64|1393.24|1393.64|1391.24|1396.89|1394.49|1391.65|1389.25|0
1665587400000|2022-10-12 15:10:00|1393.89|1391.49|1391.4|1389|1394.14|1391.74|1389.9|1387.5|0
1665587700000|2022-10-12 15:15:00|1390.9|1388.5|1389.14|1386.74|1393.39|1390.99|1387.65|1385.25|0
1665588000000|2022-10-12 15:20:00|1389.64|1387.24|1391.89|1389.49|1394.14|1391.74|1387.39|1384.99|0
1665588300000|2022-10-12 15:25:00|1392.14|1389.74|1391.89|1389.49|1395.38|1392.98|1391.39|1388.99|0
1665588600000|2022-10-12 15:30:00|1391.64|1389.24|1395.88|1393.48|1397.63|1395.23|1390.64|1388.24|0
1665588900000|2022-10-12 15:35:00|1396.13|1393.73|1394.64|1392.24|1396.63|1394.23|1389.64|1387.24|0
1665589200000|2022-10-12 15:40:00|1395.13|1392.73|1389.39|1386.99|1396.13|1393.73|1385.39|1382.99|0
1665589500000|2022-10-12 15:45:00|1389.64|1387.24|1390.39|1387.99|1392.64|1390.24|1389.39|1386.99|0
1665589800000|2022-10-12 15:50:00|1390.89|1388.49|1386.64|1384.24|1391.14|1388.74|1386.14|1383.74|0
1665590100000|2022-10-12 15:55:00|1386.39|1383.99|1386.39|1383.99|1389.14|1386.74|1384.64|1382.24|0
1665590400000|2022-10-12 16:00:00|1385.89|1383.49|1387.64|1385.24|1388.89|1386.49|1384.39|1381.99|0
1665590700000|2022-10-12 16:05:00|1387.39|1384.99|1390.64|1388.24|1391.14|1388.74|1381.15|1378.75|0
1665591000000|2022-10-12 16:10:00|1390.39|1387.99|1393.39|1390.99|1396.38|1393.98|1389.89|1387.49|0
1665591300000|2022-10-12 16:15:00|1393.64|1391.24|1391.14|1388.74|1393.89|1391.49|1390.89|1388.49|0
1665591600000|2022-10-12 16:20:00|1391.02|1388.62|1392.89|1390.49|1393.89|1391.49|1389.89|1387.49|0
1665591900000|2022-10-12 16:25:00|1393.39|1390.99|1396.38|1393.98|1398.38|1395.98|1391.14|1388.74|0
1665592200000|2022-10-12 16:30:00|1396.88|1394.48|1396.13|1393.73|1399.88|1397.48|1395.63|1393.23|0
1665592500000|2022-10-12 16:35:00|1396.38|1393.98|1401.38|1398.98|1402.63|1400.23|1395.38|1392.98|0
1665592800000|2022-10-12 16:40:00|1401.63|1399.23|1401.63|1399.23|1402.63|1400.23|1401.38|1398.98|0
1665593100000|2022-10-12 16:45:00|1401.38|1398.98|1397.52|1395.12|1401.88|1399.48|1396.39|1393.99|0
1665593400000|2022-10-12 16:50:00|1397.14|1394.74|1395.14|1392.74|1397.64|1395.24|1394.39|1391.99|0
1665593700000|2022-10-12 16:55:00|1394.39|1391.99|1393.14|1390.74|1395.39|1392.99|1391.89|1389.49|0
1665594000000|2022-10-12 17:00:00|1392.89|1390.49|1396.14|1393.74|1396.64|1394.24|1390.89|1388.49|0
1665594300000|2022-10-12 17:05:00|1395.64|1393.24|1392.89|1390.49|1396.64|1394.24|1391.89|1389.49|0
1665594600000|2022-10-12 17:10:00|1392.64|1390.24|1392.64|1390.24|1394.14|1391.74|1392.14|1389.74|0
1665594900000|2022-10-12 17:15:00|1392.39|1389.99|1398.14|1395.74|1398.14|1395.74|1392.39|1389.99|0
1665595200000|2022-10-12 17:20:00|1398.27|1395.87|1398.89|1396.49|1399.14|1396.74|1397.39|1394.99|0
1665595500000|2022-10-12 17:25:00|1399.39|1396.99|1395.89|1393.49|1399.63|1397.23|1395.39|1392.99|0
1665595800000|2022-10-12 17:30:00|1395.64|1393.24|1402.38|1399.98|1402.63|1400.23|1395.64|1393.24|0
1665596100000|2022-10-12 17:35:00|1402.88|1400.48|1402.39|1399.99|1405.63|1403.23|1402.13|1399.73|0
1665596400000|2022-10-12 17:40:00|1402.14|1399.74|1402.89|1400.49|1404.89|1402.49|1401.39|1398.99|0
1665596700000|2022-10-12 17:45:00|1402.64|1400.24|1400.89|1398.49|1404.64|1402.24|1399.64|1397.24|0
1665597000000|2022-10-12 17:50:00|1401.14|1398.74|1403|1399.88|1404.39|1401.99|1400.39|1397.99|0
1665597300000|2022-10-12 17:55:00|1403.75|1400.63|1403.38|1400.26|1405.88|1402.76|1402.88|1399.76|0
1665597600000|2022-10-12 18:00:00|1402.88|1399.76|1404.37|1401.01|1407.62|1404.26|1393.26|1390.14|0
1665597900000|2022-10-12 18:05:00|1404.5|1401.14|1396.87|1393.51|1406.12|1402.76|1391.63|1388.27|0
1665598200000|2022-10-12 18:10:00|1397.62|1394.26|1389.65|1387.25|1401.62|1398.26|1388.15|1385.75|0
1665598500000|2022-10-12 18:15:00|1388.9|1386.5|1392.65|1390.25|1396.39|1393.99|1388.4|1386|0
1665598800000|2022-10-12 18:20:00|1393.15|1390.75|1395.78|1393.38|1400.39|1397.99|1391.9|1389.5|0
1665599100000|2022-10-12 18:25:00|1395.9|1393.5|1388.14|1385.74|1397.64|1395.24|1386.39|1383.99|0
1665599400000|2022-10-12 18:30:00|1388.39|1385.99|1389.64|1387.24|1393.89|1391.49|1385.64|1383.24|0
1665599700000|2022-10-12 18:35:00|1389.39|1386.99|1390.14|1387.74|1391.64|1389.24|1386.89|1384.49|0
1665600000000|2022-10-12 18:40:00|1390.39|1387.99|1392.89|1390.49|1393.39|1390.99|1388.39|1385.99|0
1665600300000|2022-10-12 18:45:00|1393.14|1390.74|1397.14|1394.74|1398.89|1396.49|1391.39|1388.99|0
1665600600000|2022-10-12 18:50:00|1398.14|1395.74|1400.63|1398.23|1402.38|1399.98|1396.39|1393.99|0
1665600900000|2022-10-12 18:55:00|1401.13|1398.73|1402.38|1399.98|1404.63|1402.23|1398.89|1396.49|0
1665601200000|2022-10-12 19:00:00|1402.88|1400.48|1406.13|1403.73|1407.13|1404.73|1400.63|1398.23|0
1665601500000|2022-10-12 19:05:00|1405.63|1403.23|1403.63|1401.23|1407.13|1404.73|1401.13|1398.73|0
1665601800000|2022-10-12 19:10:00|1403.38|1400.98|1402.14|1399.74|1403.63|1401.23|1400.63|1398.23|0
1665602100000|2022-10-12 19:15:00|1402.88|1400.48|1399.14|1396.74|1406.63|1404.23|1398.89|1396.49|0
1665602400000|2022-10-12 19:20:00|1398.89|1396.49|1401.64|1399.24|1402.63|1400.23|1397.64|1395.24|0
1665602700000|2022-10-12 19:25:00|1401.89|1399.49|1403.13|1400.73|1403.38|1400.98|1399.39|1396.99|0
1665603000000|2022-10-12 19:30:00|1404.13|1401.73|1398.64|1396.24|1404.13|1401.73|1398.39|1395.99|0
1665603300000|2022-10-12 19:35:00|1397.89|1395.49|1399.89|1397.49|1400.14|1397.74|1396.39|1393.99|0
1665603600000|2022-10-12 19:40:00|1399.14|1396.74|1398.64|1396.24|1401.39|1398.99|1398.14|1395.74|0
1665603900000|2022-10-12 19:45:00|1399.39|1396.99|1403.88|1401.48|1404.13|1401.73|1398.64|1396.24|0
1665604200000|2022-10-12 19:50:00|1404.63|1402.23|1404.89|1402.49|1406.88|1404.48|1403.13|1400.73|0
1665604500000|2022-10-12 19:55:00|1405.64|1403.24|1412.13|1409.73|1413.63|1411.23|1405.64|1403.24|0
1665604800000|2022-10-12 20:00:00|1413.13|1410.73|1411.88|1409.48|1413.13|1410.73|1409.63|1407.23|0
1665605100000|2022-10-12 20:05:00|1412.01|1409.61|1409.38|1406.98|1412.88|1410.48|1409.38|1406.98|0
1665605400000|2022-10-12 20:10:00|1409.13|1406.73|1409.88|1407.48|1410.13|1407.73|1408.13|1405.73|0
1665605700000|2022-10-12 20:15:00|1410.08|1407.28|1409.83|1407.03|1410.58|1407.78|1408.83|1406.03|0
1665606000000|2022-10-12 20:20:00|1409.58|1406.78|1408.58|1405.78|1409.58|1406.78|1408.33|1405.53|0
1665606300000|2022-10-12 20:25:00|1408.33|1405.53|1409.33|1406.53|1409.33|1406.53|1408.08|1405.28|0
1665606600000|2022-10-12 20:30:00|1409.08|1406.28|1409.33|1406.53|1409.58|1406.78|1408.58|1405.78|0
1665606900000|2022-10-12 20:35:00|1409.08|1406.28|1409.33|1406.53|1409.83|1407.03|1409.08|1406.28|0
1665607200000|2022-10-12 20:40:00|1409.08|1406.28|1409.58|1406.78|1409.83|1407.03|1408.33|1405.53|0
1665607500000|2022-10-12 20:45:00|1409.33|1406.53|1408.08|1405.28|1409.58|1406.78|1408.08|1405.28|0
1665607800000|2022-10-12 20:50:00|1408.33|1405.53|1408.08|1405.28|1409.08|1406.28|1407.83|1405.03|0
1665608100000|2022-10-12 20:55:00|1407.83|1405.03|1408.46|1405.66|1408.46|1405.66|1407.58|1404.78|0
1665608400000|2022-10-12 21:00:00|1408.35|1405.55|1408.24|1405.44|1408.54|1405.74|1408.1|1405.3|0
1665608700000|2022-10-12 21:05:00|1408.35|1405.55|1408.65|1405.85|1408.79|1405.99|1408.35|1405.55|0
1665609000000|2022-10-12 21:10:00|1408.61|1405.81|1408.46|1405.66|1408.68|1405.88|1408.46|1405.66|0
1665609300000|2022-10-12 21:15:00|1408.39|1405.59|1408.39|1405.59|1408.61|1405.81|1408.17|1405.37|0
1665609600000|2022-10-12 21:20:00|1408.35|1405.55|1408.76|1405.96|1409.09|1406.29|1408.35|1405.55|0
1665609900000|2022-10-12 21:25:00|1408.87|1406.07|1408.79|1405.99|1408.87|1406.07|1408.68|1405.88|0
1665610200000|2022-10-12 21:30:00|1408.65|1405.85|1408.17|1405.37|1408.65|1405.85|1408.17|1405.37|0
1665610500000|2022-10-12 21:35:00|1408.21|1405.41|1407.99|1405.19|1408.21|1405.41|1407.99|1405.19|0
1665610800000|2022-10-12 21:40:00|1407.91|1405.11|1408.35|1405.55|1408.35|1405.55|1407.84|1405.04|0
1665611100000|2022-10-12 21:45:00|1408.43|1405.63|1408.39|1405.59|1408.68|1405.88|1408.39|1405.59|0
1665611400000|2022-10-12 21:50:00|1408.28|1405.48|1407.88|1405.08|1408.5|1405.7|1407.88|1405.08|0
1665611700000|2022-10-12 21:55:00|1407.95|1405.15|1406.45|1403.65|1407.99|1405.19|1406.31|1403.51|0
1665612000000|2022-10-12 22:00:00|1404.97|1402.17|1404.09|1401.29|1405.22|1402.42|1403.34|1400.54|0
1665612300000|2022-10-12 22:05:00|1404.34|1401.54|1405.34|1402.54|1406.22|1403.42|1404.09|1401.29|0
1665612600000|2022-10-12 22:10:00|1405.09|1402.29|1406.59|1403.79|1406.83|1404.03|1404.97|1402.17|0
1665612900000|2022-10-12 22:15:00|1406.34|1403.54|1407.21|1404.41|1407.33|1404.53|1405.84|1403.04|0
1665613200000|2022-10-12 22:20:00|1406.96|1404.16|1406.83|1404.03|1407.58|1404.78|1405.72|1402.92|0
1665613500000|2022-10-12 22:25:00|1406.59|1403.79|1406.09|1403.29|1407.08|1404.28|1406.09|1403.29|0
1665613800000|2022-10-12 22:30:00|1405.97|1403.17|1406.83|1404.03|1407.33|1404.53|1405.72|1402.92|0
1665614100000|2022-10-12 22:35:00|1407.08|1404.28|1407.71|1404.91|1407.83|1405.03|1406.59|1403.79|0
1665614400000|2022-10-12 22:40:00|1407.58|1404.78|1406.59|1403.79|1407.58|1404.78|1406.59|1403.79|0
1665614700000|2022-10-12 22:45:00|1406.83|1404.03|1406.58|1403.78|1406.83|1404.03|1406.58|1403.78|0
1665615000000|2022-10-12 22:50:00|1406.83|1404.03|1406.34|1403.54|1407.58|1404.78|1406.09|1403.29|0
1665615300000|2022-10-12 22:55:00|1406.47|1403.67|1406.83|1404.03|1406.83|1404.03|1406.34|1403.54|0
1665615600000|2022-10-12 23:00:00|1407.58|1404.78|1407.33|1404.53|1407.71|1404.91|1406.34|1403.54|0
1665615900000|2022-10-12 23:05:00|1407.46|1404.66|1407.83|1405.03|1408.08|1405.28|1407.46|1404.66|0
1665616200000|2022-10-12 23:10:00|1408.08|1405.28|1405.59|1402.79|1408.08|1405.28|1405.34|1402.54|0
1665616500000|2022-10-12 23:15:00|1405.84|1403.04|1405.59|1402.79|1405.84|1403.04|1405.09|1402.29|0
1665616800000|2022-10-12 23:20:00|1405.34|1402.54|1406.08|1403.28|1406.09|1403.29|1404.97|1402.17|0
1665617100000|2022-10-12 23:25:00|1405.83|1403.03|1405.58|1402.78|1406.08|1403.28|1405.08|1402.28|0
1665617400000|2022-10-12 23:30:00|1405.46|1402.66|1405.33|1402.53|1405.58|1402.78|1404.83|1402.03|0
1665617700000|2022-10-12 23:35:00|1405.46|1402.66|1405.33|1402.53|1405.58|1402.78|1405.08|1402.28|0
1665618000000|2022-10-12 23:40:00|1405.08|1402.28|1405.08|1402.28|1405.08|1402.28|1404.58|1401.78|0
1665618300000|2022-10-12 23:45:00|1405.21|1402.41|1403.96|1401.16|1405.33|1402.53|1403.96|1401.16|0
1665618600000|2022-10-12 23:50:00|1403.83|1401.03|1403.58|1400.78|1403.83|1401.03|1401.83|1399.03|0
1665618900000|2022-10-12 23:55:00|1403.83|1401.03|1403.21|1400.41|1403.83|1401.03|1402.58|1399.78|0
1665619200000|2022-10-13 00:00:00|1403.33|1400.53|1403.08|1400.28|1407.08|1404.28|1402.83|1400.03|0
1665619500000|2022-10-13 00:05:00|1403.33|1400.53|1401.08|1398.28|1403.58|1400.78|1400.96|1398.16|0
1665619800000|2022-10-13 00:10:00|1401.33|1398.53|1402.58|1399.78|1402.83|1400.03|1401.08|1398.28|0
1665620100000|2022-10-13 00:15:00|1402.83|1400.03|1402.58|1399.78|1403.33|1400.53|1401.58|1398.78|0
1665620400000|2022-10-13 00:20:00|1402.83|1400.03|1401.71|1398.91|1402.96|1400.16|1401.08|1398.28|0
1665620700000|2022-10-13 00:25:00|1401.58|1398.78|1402.21|1399.41|1402.33|1399.53|1400.34|1397.54|0
1665621000000|2022-10-13 00:30:00|1402.33|1399.53|1402.08|1399.28|1402.46|1399.66|1400.83|1398.03|0
1665621300000|2022-10-13 00:35:00|1401.96|1399.16|1403.08|1400.28|1403.08|1400.28|1401.08|1398.28|0
1665621600000|2022-10-13 00:40:00|1402.83|1400.03|1403.33|1400.53|1403.33|1400.53|1402.08|1399.28|0
1665621900000|2022-10-13 00:45:00|1403.08|1400.28|1403.33|1400.53|1404.58|1401.78|1403.08|1400.28|0
1665622200000|2022-10-13 00:50:00|1403.58|1400.78|1400.34|1397.54|1403.58|1400.78|1400.34|1397.54|0
1665622500000|2022-10-13 00:55:00|1400.58|1397.78|1400.58|1397.78|1401.21|1398.41|1399.34|1396.54|0
1665622800000|2022-10-13 01:00:00|1400.34|1397.54|1400.34|1397.54|1400.58|1397.78|1399.09|1396.29|0
1665623100000|2022-10-13 01:05:00|1400.22|1397.42|1400.83|1398.03|1401.08|1398.28|1399.59|1396.79|0
1665623400000|2022-10-13 01:10:00|1401.08|1398.28|1400.83|1398.03|1401.33|1398.53|1399.59|1396.79|0
1665623700000|2022-10-13 01:15:00|1401.08|1398.28|1401.08|1398.28|1402.58|1399.78|1400.71|1397.91|0
1665624000000|2022-10-13 01:20:00|1401.21|1398.41|1404.96|1402.16|1405.08|1402.28|1400.33|1397.53|0
1665624300000|2022-10-13 01:25:00|1404.83|1402.03|1404.08|1401.28|1404.83|1402.03|1403.33|1400.53|0
1665624600000|2022-10-13 01:30:00|1403.96|1401.16|1404.58|1401.78|1405.08|1402.28|1402.83|1400.03|0
1665624900000|2022-10-13 01:35:00|1404.83|1402.03|1405.33|1402.53|1405.33|1402.53|1402.96|1400.16|0
1665625200000|2022-10-13 01:40:00|1405.21|1402.41|1404.08|1401.28|1406.08|1403.28|1403.96|1401.16|0
1665625500000|2022-10-13 01:45:00|1404.33|1401.53|1403.08|1400.28|1404.83|1402.03|1402.08|1399.28|0
1665625800000|2022-10-13 01:50:00|1402.83|1400.03|1403.33|1400.53|1403.33|1400.53|1401.08|1398.28|0
1665626100000|2022-10-13 01:55:00|1403.08|1400.28|1405.08|1402.28|1405.58|1402.78|1402.96|1400.16|0
1665626400000|2022-10-13 02:00:00|1404.83|1402.03|1405.83|1403.03|1406.08|1403.28|1404.58|1401.78|0
1665626700000|2022-10-13 02:05:00|1405.71|1402.91|1404.96|1402.16|1406.33|1403.53|1404.58|1401.78|0
1665627000000|2022-10-13 02:10:00|1405.08|1402.28|1409.33|1406.53|1410.33|1407.53|1405.08|1402.28|0
1665627300000|2022-10-13 02:15:00|1409.58|1406.78|1409.83|1407.03|1411.08|1408.28|1409.08|1406.28|0
1665627600000|2022-10-13 02:20:00|1410.08|1407.28|1409.33|1406.53|1411.33|1408.53|1409.08|1406.28|0
1665627900000|2022-10-13 02:25:00|1409.58|1406.78|1410.33|1407.53|1410.58|1407.78|1409.08|1406.28|0
1665628200000|2022-10-13 02:30:00|1410.46|1407.66|1408.83|1406.03|1410.58|1407.78|1408.33|1405.53|0
1665628500000|2022-10-13 02:35:00|1408.58|1405.78|1408.58|1405.78|1408.83|1406.03|1407.58|1404.78|0
1665628800000|2022-10-13 02:40:00|1408.83|1406.03|1407.46|1404.66|1408.83|1406.03|1407.33|1404.53|0
1665629100000|2022-10-13 02:45:00|1407.58|1404.78|1408.33|1405.53|1408.58|1405.78|1407.08|1404.28|0
1665629400000|2022-10-13 02:50:00|1408.58|1405.78|1406.83|1404.03|1408.58|1405.78|1406.08|1403.28|0
1665629700000|2022-10-13 02:55:00|1407.08|1404.28|1407.58|1404.78|1408.33|1405.53|1406.83|1404.03|0
1665630000000|2022-10-13 03:00:00|1407.33|1404.53|1407.33|1404.53|1407.58|1404.78|1406.33|1403.53|0
1665630300000|2022-10-13 03:05:00|1407.83|1405.03|1406.33|1403.53|1407.83|1405.03|1406.08|1403.28|0
1665630600000|2022-10-13 03:10:00|1406.46|1403.66|1405.83|1403.03|1407.33|1404.53|1405.83|1403.03|0
1665630900000|2022-10-13 03:15:00|1405.96|1403.16|1406.58|1403.78|1407.08|1404.28|1405.96|1403.16|0
1665631200000|2022-10-13 03:20:00|1406.33|1403.53|1408.08|1405.28|1408.08|1405.28|1406.33|1403.53|0
1665631500000|2022-10-13 03:25:00|1407.83|1405.03|1406.83|1404.03|1408.08|1405.28|1406.83|1404.03|0
1665631800000|2022-10-13 03:30:00|1406.71|1403.91|1407.08|1404.28|1407.58|1404.78|1406.58|1403.78|0
1665632100000|2022-10-13 03:35:00|1406.83|1404.03|1406.58|1403.78|1407.08|1404.28|1406.08|1403.28|0
1665632400000|2022-10-13 03:40:00|1406.83|1404.03|1406.71|1403.91|1407.33|1404.53|1406.58|1403.78|0
1665632700000|2022-10-13 03:45:00|1406.58|1403.78|1407.08|1404.28|1407.58|1404.78|1406.58|1403.78|0
1665633000000|2022-10-13 03:50:00|1407.33|1404.53|1407.33|1404.53|1407.58|1404.78|1406.83|1404.03|0
1665633300000|2022-10-13 03:55:00|1407.08|1404.28|1407.83|1405.03|1407.83|1405.03|1407.08|1404.28|0
1665633600000|2022-10-13 04:00:00|1407.58|1404.78|1407.71|1404.91|1407.83|1405.03|1406.96|1404.16|0
1665633900000|2022-10-13 04:05:00|1407.58|1404.78|1408.08|1405.28|1408.83|1406.03|1407.58|1404.78|0
1665634200000|2022-10-13 04:10:00|1408.33|1405.53|1407.33|1404.53|1408.58|1405.78|1407.08|1404.28|0
1665634500000|2022-10-13 04:15:00|1407.21|1404.41|1406.58|1403.78|1407.21|1404.41|1406.33|1403.53|0
1665634800000|2022-10-13 04:20:00|1406.71|1403.91|1407.58|1404.78|1407.83|1405.03|1406.71|1403.91|0
1665635100000|2022-10-13 04:25:00|1407.71|1404.91|1408.21|1405.41|1408.58|1405.78|1407.58|1404.78|0
1665635400000|2022-10-13 04:30:00|1408.33|1405.53|1407.58|1404.78|1408.58|1405.78|1407.08|1404.28|0
1665635700000|2022-10-13 04:35:00|1407.83|1405.03|1409.08|1406.28|1409.08|1406.28|1407.58|1404.78|0
1665636000000|2022-10-13 04:40:00|1408.83|1406.03|1409.58|1406.78|1409.58|1406.78|1408.58|1405.78|0
1665636300000|2022-10-13 04:45:00|1409.33|1406.53|1409.33|1406.53|1410.33|1407.53|1409.08|1406.28|0
1665636600000|2022-10-13 04:50:00|1409.08|1406.28|1409.83|1407.03|1409.83|1407.03|1409.08|1406.28|0
1665636900000|2022-10-13 04:55:00|1409.71|1406.91|1409.58|1406.78|1409.83|1407.03|1409.08|1406.28|0
1665637200000|2022-10-13 05:00:00|1409.83|1407.03|1411.58|1408.78|1411.83|1409.03|1409.83|1407.03|0
1665637500000|2022-10-13 05:05:00|1411.83|1409.03|1410.83|1408.03|1412.08|1409.28|1410.58|1407.78|0
1665637800000|2022-10-13 05:10:00|1410.96|1408.16|1409.08|1406.28|1411.33|1408.53|1409.08|1406.28|0
1665638100000|2022-10-13 05:15:00|1408.96|1406.16|1411.08|1408.28|1411.08|1408.28|1408.83|1406.03|0
1665638400000|2022-10-13 05:20:00|1410.96|1408.16|1411.33|1408.53|1413.08|1410.28|1410.33|1407.53|0
1665638700000|2022-10-13 05:25:00|1411.08|1408.28|1409.83|1407.03|1411.83|1409.03|1409.58|1406.78|0
1665639000000|2022-10-13 05:30:00|1410.08|1407.28|1408.33|1405.53|1410.58|1407.78|1408.08|1405.28|0
1665639300000|2022-10-13 05:35:00|1408.46|1405.66|1408.08|1405.28|1408.58|1405.78|1407.58|1404.78|0
1665639600000|2022-10-13 05:40:00|1408.21|1405.41|1406.83|1404.03|1408.33|1405.53|1404.83|1402.03|0
1665639900000|2022-10-13 05:45:00|1407.08|1404.28|1408.83|1406.03|1409.33|1406.53|1407.08|1404.28|0
1665640200000|2022-10-13 05:50:00|1408.96|1406.16|1409.58|1406.78|1409.83|1407.03|1408.08|1405.28|0
1665640500000|2022-10-13 05:55:00|1409.33|1406.53|1412.83|1410.03|1413.33|1410.53|1409.33|1406.53|0
1665640800000|2022-10-13 06:00:00|1413.33|1410.53|1410.71|1407.91|1415.07|1412.27|1409.58|1406.78|0
1665641100000|2022-10-13 06:05:00|1410.33|1407.53|1411.08|1408.28|1411.58|1408.78|1409.58|1406.78|0
1665641400000|2022-10-13 06:10:00|1410.83|1408.03|1413.71|1410.91|1415.07|1412.27|1409.83|1407.03|0
1665641700000|2022-10-13 06:15:00|1414.08|1411.28|1412.33|1409.53|1415.32|1412.52|1410.83|1408.03|0
1665642000000|2022-10-13 06:20:00|1412.83|1410.03|1413.08|1410.28|1413.83|1411.03|1410.71|1407.91|0
1665642300000|2022-10-13 06:25:00|1413.21|1410.41|1414.07|1411.27|1414.82|1412.02|1412.71|1409.91|0
1665642600000|2022-10-13 06:30:00|1414.57|1411.77|1412.33|1409.53|1415.07|1412.27|1411.33|1408.53|0
1665642900000|2022-10-13 06:35:00|1412.46|1409.66|1414.32|1411.52|1415.07|1412.27|1412.33|1409.53|0
1665643200000|2022-10-13 06:40:00|1414.57|1411.77|1413.83|1411.03|1414.57|1411.77|1412.71|1409.91|0
1665643500000|2022-10-13 06:45:00|1414.32|1411.52|1411.83|1409.03|1414.32|1411.52|1411.83|1409.03|0
1665643800000|2022-10-13 06:50:00|1412.21|1409.41|1409.83|1407.03|1412.21|1409.41|1409.83|1407.03|0
1665644100000|2022-10-13 06:55:00|1410.08|1407.28|1412.08|1409.28|1412.58|1409.78|1409.83|1407.03|0
1665644400000|2022-10-13 07:00:00|1413.33|1410.53|1417.2|1414.4|1418.82|1416.02|1412.83|1410.03|0
1665644700000|2022-10-13 07:05:00|1417.87|1415.47|1415.87|1413.47|1419.37|1416.97|1414.37|1411.97|0
1665645000000|2022-10-13 07:10:00|1415.75|1413.35|1410.51|1408.11|1416.87|1414.47|1410.51|1408.11|0
1665645300000|2022-10-13 07:15:00|1410.63|1408.23|1407.38|1404.98|1410.63|1408.23|1406.88|1404.48|0
1665645600000|2022-10-13 07:20:00|1407.26|1404.86|1407.38|1404.98|1409.63|1407.23|1406.13|1403.73|0
1665645900000|2022-10-13 07:25:00|1407.63|1405.23|1404.63|1402.23|1408.51|1406.11|1404.38|1401.98|0
1665646200000|2022-10-13 07:30:00|1405.13|1402.73|1408.88|1406.48|1410.88|1408.48|1405.13|1402.73|0
1665646500000|2022-10-13 07:35:00|1408.76|1406.36|1408.88|1406.48|1410.88|1408.48|1408.13|1405.73|0
1665646800000|2022-10-13 07:40:00|1409.01|1406.61|1405.51|1403.11|1409.01|1406.61|1403.38|1400.98|0
1665647100000|2022-10-13 07:45:00|1406.13|1403.73|1406.88|1404.48|1407.38|1404.98|1404.63|1402.23|0
1665647400000|2022-10-13 07:50:00|1406.76|1404.36|1405.88|1403.48|1407.63|1405.23|1405.13|1402.73|0
1665647700000|2022-10-13 07:55:00|1406.38|1403.98|1406.88|1404.48|1407.13|1404.73|1404.63|1402.23|0
1665648000000|2022-10-13 08:00:00|1406.38|1403.98|1407.76|1405.36|1408.88|1406.48|1405.88|1403.48|0
1665648300000|2022-10-13 08:05:00|1407.63|1405.23|1409.88|1407.48|1409.88|1407.48|1406.63|1404.23|0
1665648600000|2022-10-13 08:10:00|1409.76|1407.36|1409.76|1407.36|1410.63|1408.23|1408.88|1406.48|0
1665648900000|2022-10-13 08:15:00|1409.88|1407.48|1409.38|1406.98|1410.63|1408.23|1408.38|1405.98|0
1665649200000|2022-10-13 08:20:00|1409.26|1406.86|1409.38|1406.98|1410.88|1408.48|1408.63|1406.23|0
1665649500000|2022-10-13 08:25:00|1409.51|1407.11|1406.38|1403.98|1410.63|1408.23|1406.38|1403.98|0
1665649800000|2022-10-13 08:30:00|1407.13|1404.73|1404.13|1401.73|1407.13|1404.73|1402.88|1400.48|0
1665650100000|2022-10-13 08:35:00|1404.01|1401.61|1402.26|1399.86|1404.88|1402.48|1402.13|1399.73|0
1665650400000|2022-10-13 08:40:00|1401.88|1399.48|1401.38|1398.98|1401.88|1399.48|1400.38|1397.98|0
1665650700000|2022-10-13 08:45:00|1401.63|1399.23|1400.76|1398.36|1402.76|1400.36|1400.63|1398.23|0
1665651000000|2022-10-13 08:50:00|1400.88|1398.48|1399.13|1396.73|1400.88|1398.48|1398.88|1396.48|0
1665651300000|2022-10-13 08:55:00|1399.26|1396.86|1398.88|1396.48|1399.63|1397.23|1397.63|1395.23|0
1665651600000|2022-10-13 09:00:00|1399.13|1396.73|1397.38|1394.98|1399.13|1396.73|1396.89|1394.49|0
1665651900000|2022-10-13 09:05:00|1396.64|1394.24|1395.89|1393.49|1397.63|1395.23|1395.02|1392.62|0
1665652200000|2022-10-13 09:10:00|1395.64|1393.24|1391.64|1389.24|1396.39|1393.99|1391.39|1388.99|0
1665652500000|2022-10-13 09:15:00|1391.89|1389.49|1391.89|1389.49|1393.39|1390.99|1390.89|1388.49|0
1665652800000|2022-10-13 09:20:00|1392.14|1389.74|1393.39|1390.99|1394.64|1392.24|1390.39|1387.99|0
1665653100000|2022-10-13 09:25:00|1393.64|1391.24|1393.39|1390.99|1394.14|1391.74|1392.39|1389.99|0
1665653400000|2022-10-13 09:30:00|1393.64|1391.24|1391.89|1389.49|1393.89|1391.49|1391.14|1388.74|0
1665653700000|2022-10-13 09:35:00|1392.14|1389.74|1393.89|1391.49|1395.64|1393.24|1392.14|1389.74|0
1665654000000|2022-10-13 09:40:00|1393.77|1391.37|1394.89|1392.49|1395.02|1392.62|1393.27|1390.87|0
1665654300000|2022-10-13 09:45:00|1395.02|1392.62|1395.02|1392.62|1395.39|1392.99|1392.64|1390.24|0
1665654600000|2022-10-13 09:50:00|1394.89|1392.49|1395.89|1393.49|1396.14|1393.74|1394.64|1392.24|0
1665654900000|2022-10-13 09:55:00|1396.02|1393.62|1397.01|1394.61|1398.38|1395.98|1395.89|1393.49|0
1665655200000|2022-10-13 10:00:00|1396.88|1394.48|1397.13|1394.73|1397.88|1395.48|1396.14|1393.74|0
1665655500000|2022-10-13 10:05:00|1397.26|1394.86|1398.88|1396.48|1399.38|1396.98|1397.26|1394.86|0
1665655800000|2022-10-13 10:10:00|1398.76|1396.36|1397.38|1394.98|1399.13|1396.73|1397.01|1394.61|0
1665656100000|2022-10-13 10:15:00|1397.26|1394.86|1397.63|1395.23|1398.38|1395.98|1396.88|1394.48|0
1665656400000|2022-10-13 10:20:00|1397.51|1395.11|1396.51|1394.11|1398.13|1395.73|1395.89|1393.49|0
1665656700000|2022-10-13 10:25:00|1396.63|1394.23|1396.14|1393.74|1396.63|1394.23|1394.64|1392.24|0
1665657000000|2022-10-13 10:30:00|1396.02|1393.62|1395.89|1393.49|1397.13|1394.73|1395.39|1392.99|0
1665657300000|2022-10-13 10:35:00|1395.64|1393.24|1395.14|1392.74|1396.63|1394.23|1395.02|1392.62|0
1665657600000|2022-10-13 10:40:00|1394.89|1392.49|1392.89|1390.49|1394.89|1392.49|1392.14|1389.74|0
1665657900000|2022-10-13 10:45:00|1393.02|1390.62|1391.64|1389.24|1394.39|1391.99|1391.14|1388.74|0
1665658200000|2022-10-13 10:50:00|1391.52|1389.12|1394.39|1391.99|1394.39|1391.99|1391.52|1389.12|0
1665658500000|2022-10-13 10:55:00|1394.64|1392.24|1394.14|1391.74|1394.64|1392.24|1393.39|1390.99|0
1665658800000|2022-10-13 11:00:00|1393.89|1391.49|1393.89|1391.49|1394.77|1392.37|1393.14|1390.74|0
1665659100000|2022-10-13 11:05:00|1393.77|1391.37|1393.52|1391.12|1394.14|1391.74|1392.14|1389.74|0
1665659400000|2022-10-13 11:10:00|1393.64|1391.24|1390.64|1388.24|1393.64|1391.24|1390.39|1387.99|0
1665659700000|2022-10-13 11:15:00|1390.39|1387.99|1389.89|1387.49|1391.39|1388.99|1388.39|1385.99|0
1665660000000|2022-10-13 11:20:00|1389.64|1387.24|1392.39|1389.99|1392.89|1390.49|1389.27|1386.87|0
1665660300000|2022-10-13 11:25:00|1392.52|1390.12|1389.64|1387.24|1392.64|1390.24|1388.39|1385.99|0
1665660600000|2022-10-13 11:30:00|1389.89|1387.49|1386.64|1384.24|1390.64|1388.24|1384.02|1381.62|0
1665660900000|2022-10-13 11:35:00|1387.14|1384.74|1373.64|1370.76|1387.14|1384.74|1370.15|1367.75|0
1665661200000|2022-10-13 11:40:00|1373.14|1370.26|1377.39|1374.51|1378.64|1375.76|1369.65|1366.77|0
1665661500000|2022-10-13 11:45:00|1377.64|1374.76|1378.39|1375.51|1380.89|1378.01|1376.64|1373.76|0
1665661800000|2022-10-13 11:50:00|1377.64|1374.76|1376.89|1374.01|1379.89|1377.01|1376.52|1373.64|0
1665662100000|2022-10-13 11:55:00|1376.64|1373.76|1378.39|1375.51|1379.14|1376.26|1375.89|1373.01|0
1665662400000|2022-10-13 12:00:00|1378.14|1375.26|1373.39|1370.51|1378.39|1375.51|1373.14|1370.26|0
1665662700000|2022-10-13 12:05:00|1374.39|1371.51|1376.89|1374.01|1377.39|1374.51|1371.89|1369.01|0
1665663000000|2022-10-13 12:10:00|1376.64|1373.76|1377.14|1374.26|1378.64|1375.76|1375.89|1373.01|0
1665663300000|2022-10-13 12:15:00|1377.39|1374.51|1373.38|1370.5|1377.89|1375.01|1372.88|1370|0
1665663600000|2022-10-13 12:20:00|1374.13|1371.25|1374.13|1371.25|1376.88|1374|1372.88|1370|0
1665663900000|2022-10-13 12:25:00|1374.38|1371.5|1374.39|1371.99|1375.38|1372.5|1354.53|1352.13|0
1665664200000|2022-10-13 12:30:00|1389.26|1386.86|1478.45|1474.85|1490.47|1488.07|1389.26|1386.86|0
1665664500000|2022-10-13 12:35:00|1478.95|1475.35|1478.2|1474.6|1481.2|1477.6|1471.95|1468.35|0
1665664800000|2022-10-13 12:40:00|1477.83|1474.23|1486.44|1482.84|1487.19|1483.59|1474.58|1470.98|0
1665665100000|2022-10-13 12:45:00|1486.69|1483.09|1490.34|1487.94|1494.09|1491.69|1485.59|1483.09|0
1665665400000|2022-10-13 12:50:00|1490.09|1487.69|1486.09|1483.69|1492.84|1490.44|1482.1|1479.7|0
1665665700000|2022-10-13 12:55:00|1486.34|1483.94|1480.6|1478.2|1488.34|1485.94|1480.1|1477.7|0
1665666000000|2022-10-13 13:00:00|1481.85|1479.45|1484.84|1482.44|1485.84|1483.44|1475.98|1473.58|0
1665666300000|2022-10-13 13:05:00|1484.34|1481.94|1485.34|1482.94|1488.34|1485.94|1483.34|1480.94|0
1665666600000|2022-10-13 13:10:00|1484.84|1482.44|1486.34|1483.94|1489.84|1487.44|1482.59|1480.19|0
1665666900000|2022-10-13 13:15:00|1487.09|1484.69|1496.59|1494.19|1497.09|1494.69|1487.09|1484.69|0
1665667200000|2022-10-13 13:20:00|1496.34|1493.94|1491.34|1488.94|1496.34|1493.94|1487.85|1485.45|0
1665667500000|2022-10-13 13:25:00|1490.34|1487.94|1487.6|1485.2|1491.84|1489.44|1486.6|1484.2|0
1665667800000|2022-10-13 13:30:00|1488.84|1486.44|1482.6|1480.2|1498.34|1495.94|1482.35|1479.95|0
1665668100000|2022-10-13 13:35:00|1481.35|1478.95|1490.84|1488.44|1494.84|1492.44|1481.35|1478.95|0
1665668400000|2022-10-13 13:40:00|1490.34|1487.94|1488.84|1486.44|1494.09|1491.69|1479.1|1476.7|0
1665668700000|2022-10-13 13:45:00|1489.59|1487.19|1471.35|1468.95|1490.84|1488.44|1471.1|1468.7|0
1665669000000|2022-10-13 13:50:00|1471.85|1469.45|1461.59|1459.19|1473.1|1470.7|1455.6|1453.2|0
1665669300000|2022-10-13 13:55:00|1462.09|1459.69|1460.59|1458.19|1468.59|1466.19|1459.59|1457.19|0
1665669600000|2022-10-13 14:00:00|1460.84|1458.44|1454.59|1452.19|1465.34|1462.94|1454.59|1452.19|0
1665669900000|2022-10-13 14:05:00|1454.09|1451.69|1449.34|1446.94|1458.34|1455.94|1445.35|1442.95|0
1665670200000|2022-10-13 14:10:00|1450.34|1447.94|1443.1|1440.7|1455.84|1453.44|1442.35|1439.95|0
1665670500000|2022-10-13 14:15:00|1442.6|1440.2|1450.1|1447.7|1451.1|1448.7|1439.1|1436.7|0
1665670800000|2022-10-13 14:20:00|1450.35|1447.95|1452.48|1450.08|1454.6|1452.2|1447.35|1444.95|0
1665671100000|2022-10-13 14:25:00|1452.85|1450.45|1460.59|1458.19|1463.34|1460.94|1451.1|1448.7|0
1665671400000|2022-10-13 14:30:00|1461.84|1459.44|1457.59|1455.19|1462.09|1459.69|1448.1|1445.7|0
1665671700000|2022-10-13 14:35:00|1458.09|1455.69|1450.6|1448.2|1461.34|1458.94|1450.35|1447.95|0
1665672000000|2022-10-13 14:40:00|1450.85|1448.45|1449.1|1446.7|1454.1|1451.7|1443.85|1441.45|0
1665672300000|2022-10-13 14:45:00|1449.6|1447.2|1440.86|1438.46|1450.85|1448.45|1438.61|1436.21|0
1665672600000|2022-10-13 14:50:00|1440.36|1437.96|1442.6|1440.2|1448.35|1445.95|1439.11|1436.71|0
1665672900000|2022-10-13 14:55:00|1442.85|1440.45|1444.1|1441.7|1444.35|1441.95|1433.36|1430.96|0
1665673200000|2022-10-13 15:00:00|1444.35|1441.95|1436.35|1433.95|1446.6|1444.2|1436.35|1433.95|0
1665673500000|2022-10-13 15:05:00|1437.1|1434.7|1414.6|1412.2|1437.1|1434.7|1412.61|1410.21|0
1665673800000|2022-10-13 15:10:00|1415.6|1413.2|1412.11|1409.71|1420.35|1417.95|1412.11|1409.71|0
1665674100000|2022-10-13 15:15:00|1409.86|1407.46|1390.11|1387.71|1415.1|1412.7|1379.12|1376.72|0
1665674400000|2022-10-13 15:20:00|1389.61|1387.21|1380.37|1377.97|1389.61|1387.21|1353.13|1350.73|0
1665674700000|2022-10-13 15:25:00|1380.12|1377.72|1377.37|1374.97|1388.36|1385.96|1375.37|1372.97|0
1665675000000|2022-10-13 15:30:00|1373.62|1371.22|1375.11|1372.71|1381.37|1378.97|1372.12|1369.72|0
1665675300000|2022-10-13 15:35:00|1374.62|1372.22|1342.13|1339.73|1374.62|1372.22|1331.89|1329.49|0
1665675600000|2022-10-13 15:40:00|1341.63|1339.23|1349.89|1347.49|1350.89|1348.49|1327.63|1325.23|0
1665675900000|2022-10-13 15:45:00|1350.14|1347.74|1356.63|1354.23|1358.38|1355.98|1348.14|1345.74|0
1665676200000|2022-10-13 15:50:00|1357.88|1355.48|1351.14|1348.74|1363.13|1360.73|1347.89|1345.49|0
1665676500000|2022-10-13 15:55:00|1350.89|1348.49|1351.4|1349|1358.38|1355.98|1347.4|1345|0
1665676800000|2022-10-13 16:00:00|1350.9|1348.5|1341.65|1339.25|1351.4|1349|1339.41|1337.01|0
1665677100000|2022-10-13 16:05:00|1341.15|1338.75|1350.65|1348.25|1350.9|1348.5|1339.91|1337.51|0
1665677400000|2022-10-13 16:10:00|1350.15|1347.75|1359.39|1356.99|1362.64|1360.24|1348.15|1345.75|0
1665677700000|2022-10-13 16:15:00|1359.64|1357.24|1365.89|1363.49|1367.13|1364.73|1356.14|1353.74|0
1665678000000|2022-10-13 16:20:00|1365.39|1362.99|1362.88|1360.48|1369.38|1366.98|1358.13|1355.73|0
1665678300000|2022-10-13 16:25:00|1362.63|1360.23|1365.88|1363.48|1368.63|1366.23|1360.88|1358.48|0
1665678600000|2022-10-13 16:30:00|1365.63|1363.23|1361.38|1358.98|1367.63|1365.23|1358.88|1356.48|0
1665678900000|2022-10-13 16:35:00|1360.13|1357.73|1363.38|1360.98|1364.88|1362.48|1358.63|1356.23|0
1665679200000|2022-10-13 16:40:00|1362.63|1360.23|1349.14|1346.74|1363.38|1360.98|1347.89|1345.49|0
1665679500000|2022-10-13 16:45:00|1348.64|1346.24|1345.64|1343.24|1353.89|1351.49|1345.64|1343.24|0
1665679800000|2022-10-13 16:50:00|1345.89|1343.49|1350.64|1348.24|1350.89|1348.49|1342.14|1339.74|0
1665680100000|2022-10-13 16:55:00|1350.89|1348.49|1349.64|1347.24|1353.14|1350.74|1347.39|1344.99|0
1665680400000|2022-10-13 17:00:00|1349.39|1346.99|1341.4|1339|1349.39|1346.99|1339.9|1337.5|0
1665680700000|2022-10-13 17:05:00|1340.9|1338.5|1345.89|1343.49|1346.14|1343.74|1339.9|1337.5|0
1665681000000|2022-10-13 17:10:00|1346.14|1343.74|1345.89|1343.49|1348.89|1346.49|1342.89|1340.49|0
1665681300000|2022-10-13 17:15:00|1345.64|1343.24|1340.4|1338|1345.89|1343.49|1339.4|1337|0
1665681600000|2022-10-13 17:20:00|1340.9|1338.5|1330.65|1328.25|1340.9|1338.5|1330.4|1328|0
1665681900000|2022-10-13 17:25:00|1330.9|1328.5|1326.16|1323.76|1332.4|1330|1321.41|1319.01|0
1665682200000|2022-10-13 17:30:00|1325.41|1323.01|1316.17|1313.77|1325.41|1323.01|1313.92|1311.52|0
1665682500000|2022-10-13 17:35:00|1315.17|1312.77|1320.67|1318.27|1323.42|1321.02|1315.17|1312.77|0
1665682800000|2022-10-13 17:40:00|1320.42|1318.02|1326.91|1324.51|1328.41|1326.01|1319.67|1317.27|0
1665683100000|2022-10-13 17:45:00|1326.66|1324.26|1324.41|1322.01|1329.91|1327.51|1324.16|1321.76|0
1665683400000|2022-10-13 17:50:00|1324.16|1321.76|1323.17|1320.77|1326.16|1323.76|1321.42|1319.02|0
1665683700000|2022-10-13 17:55:00|1322.92|1320.52|1323.42|1321.02|1326.66|1324.26|1322.92|1320.52|0
1665684000000|2022-10-13 18:00:00|1323.92|1321.52|1324.44|1322.04|1328.43|1326.03|1323.92|1321.52|0
1665684300000|2022-10-13 18:05:00|1324.19|1321.79|1327.68|1325.28|1329.43|1327.03|1321.94|1319.54|0
1665684600000|2022-10-13 18:10:00|1327.43|1325.03|1327.18|1324.78|1332.68|1330.28|1325.19|1322.79|0
1665684900000|2022-10-13 18:15:00|1326.68|1324.28|1326.19|1323.79|1327.93|1325.53|1323.69|1321.29|0
1665685200000|2022-10-13 18:20:00|1325.69|1323.29|1328.18|1325.78|1329.31|1326.91|1325.44|1323.04|0
1665685500000|2022-10-13 18:25:00|1327.68|1325.28|1337.67|1335.27|1338.67|1336.27|1327.68|1325.28|0
1665685800000|2022-10-13 18:30:00|1337.42|1335.02|1332.18|1329.78|1337.42|1335.02|1332.18|1329.78|0
1665686100000|2022-10-13 18:35:00|1332.43|1330.03|1325.44|1323.04|1333.18|1330.78|1324.19|1321.79|0
1665686400000|2022-10-13 18:40:00|1325.94|1323.54|1322.19|1319.79|1328.43|1326.03|1321.94|1319.54|0
1665686700000|2022-10-13 18:45:00|1321.69|1319.29|1319.94|1317.54|1323.44|1321.04|1316.7|1314.3|0
1665687000000|2022-10-13 18:50:00|1320.19|1317.79|1314.45|1312.05|1321.19|1318.79|1312.95|1310.55|0
1665687300000|2022-10-13 18:55:00|1314.2|1311.8|1310.45|1308.05|1314.7|1312.3|1307.71|1305.31|0
1665687600000|2022-10-13 19:00:00|1310.7|1308.3|1314.7|1312.3|1316.2|1313.8|1310.7|1308.3|0
1665687900000|2022-10-13 19:05:00|1313.95|1311.55|1304.21|1301.81|1314.45|1312.05|1304.21|1301.81|0
1665688200000|2022-10-13 19:10:00|1303.96|1301.56|1310.72|1308.32|1310.72|1308.32|1303.71|1301.31|0
1665688500000|2022-10-13 19:15:00|1310.47|1308.07|1309.22|1306.82|1311.22|1308.82|1305.48|1303.08|0
1665688800000|2022-10-13 19:20:00|1309.97|1307.57|1313.35|1310.95|1315.46|1313.06|1309.47|1307.07|0
1665689100000|2022-10-13 19:25:00|1313.47|1311.07|1317.47|1315.07|1318.22|1315.82|1311.72|1309.32|0
1665689400000|2022-10-13 19:30:00|1318.22|1315.82|1323.46|1321.06|1325.96|1323.56|1312.48|1310.08|0
1665689700000|2022-10-13 19:35:00|1323.96|1321.56|1321.46|1319.06|1328.2|1325.8|1321.21|1318.81|0
1665690000000|2022-10-13 19:40:00|1322.46|1320.06|1317.47|1315.07|1325.71|1323.31|1316.22|1313.82|0
1665690300000|2022-10-13 19:45:00|1317.72|1315.32|1315.97|1313.57|1320.21|1317.81|1312.73|1310.33|0
1665690600000|2022-10-13 19:50:00|1318.97|1316.57|1310.73|1308.33|1321.96|1319.56|1307.98|1305.58|0
1665690900000|2022-10-13 19:55:00|1311.23|1308.83|1319.72|1317.32|1321.21|1318.81|1311.23|1308.83|0
1665691200000|2022-10-13 20:00:00|1318.72|1316.32|1317.22|1314.82|1320.21|1317.81|1313.22|1310.82|0
1665691500000|2022-10-13 20:05:00|1316.97|1314.57|1318.21|1315.81|1318.22|1315.82|1315.72|1313.32|0
1665691800000|2022-10-13 20:10:00|1317.96|1315.56|1322.7|1320.3|1322.7|1320.3|1317.71|1315.31|0
1665692100000|2022-10-13 20:15:00|1322.65|1319.85|1318.91|1316.11|1322.9|1320.1|1318.91|1316.11|0
1665692400000|2022-10-13 20:20:00|1319.16|1316.36|1320.65|1317.85|1320.9|1318.1|1319.16|1316.36|0
1665692700000|2022-10-13 20:25:00|1320.9|1318.1|1318.79|1315.99|1320.9|1318.1|1318.66|1315.86|0
1665693000000|2022-10-13 20:30:00|1319.16|1316.36|1318.41|1315.61|1319.41|1316.61|1317.91|1315.11|0
1665693300000|2022-10-13 20:35:00|1318.66|1315.86|1318.91|1316.11|1319.41|1316.61|1318.41|1315.61|0
1665693600000|2022-10-13 20:40:00|1319.16|1316.36|1320.15|1317.35|1320.4|1317.6|1318.91|1316.11|0
1665693900000|2022-10-13 20:45:00|1320.65|1317.85|1320.65|1317.85|1321.4|1318.6|1320.15|1317.35|0
1665694200000|2022-10-13 20:50:00|1320.9|1318.1|1320.4|1317.6|1320.9|1318.1|1319.29|1316.49|0
1665694500000|2022-10-13 20:55:00|1320.28|1317.48|1321.53|1318.73|1321.53|1318.73|1319.9|1317.1|0
1665694800000|2022-10-13 21:00:00|1321.21|1318.41|1322.02|1319.22|1322.35|1319.55|1321.1|1318.3|0
1665695100000|2022-10-13 21:05:00|1322.24|1319.44|1322.24|1319.44|1322.27|1319.47|1322.24|1319.44|0
1665695400000|2022-10-13 21:10:00|1322.31|1319.51|1321.8|1319|1322.38|1319.58|1321.8|1319|0
1665695700000|2022-10-13 21:15:00|1322.13|1319.33|1321.83|1319.03|1322.13|1319.33|1321.83|1319.03|0
1665696000000|2022-10-13 21:20:00|1322.24|1319.44|1321.61|1318.81|1322.27|1319.47|1321.47|1318.67|0
1665696300000|2022-10-13 21:25:00|1321.94|1319.14|1321.94|1319.14|1321.94|1319.14|1321.21|1318.41|0
1665696600000|2022-10-13 21:30:00|1322.02|1319.22|1322.05|1319.25|1322.2|1319.4|1322.02|1319.22|0
1665696900000|2022-10-13 21:35:00|1321.98|1319.18|1322.09|1319.29|1322.09|1319.29|1321.43|1318.63|0
1665697200000|2022-10-13 21:40:00|1322.13|1319.33|1321.47|1318.67|1322.13|1319.33|1321.47|1318.67|0
1665697500000|2022-10-13 21:45:00|1321.43|1318.63|1321.76|1318.96|1321.76|1318.96|1321.43|1318.63|0
1665697800000|2022-10-13 21:50:00|1321.83|1319.03|1320.59|1317.79|1321.91|1319.11|1320.04|1317.24|0
1665698100000|2022-10-13 21:55:00|1320.55|1317.75|1320.81|1318.01|1320.95|1318.15|1320.19|1317.39|0
1665698400000|2022-10-13 22:00:00|1320.03|1317.23|1319.4|1316.6|1320.53|1317.73|1316.66|1313.86|0
1665698700000|2022-10-13 22:05:00|1319.15|1316.35|1318.66|1315.86|1320.15|1317.35|1318.04|1315.24|0
1665699000000|2022-10-13 22:10:00|1318.41|1315.61|1318.91|1316.11|1320.15|1317.35|1317.91|1315.11|0
1665699300000|2022-10-13 22:15:00|1318.79|1315.99|1316.16|1313.36|1318.91|1316.11|1315.66|1312.86|0
1665699600000|2022-10-13 22:20:00|1315.91|1313.11|1321.78|1318.98|1322.15|1319.35|1315.91|1313.11|0
1665699900000|2022-10-13 22:25:00|1321.4|1318.6|1321.9|1319.1|1323.15|1320.35|1321.4|1318.6|0
1665700200000|2022-10-13 22:30:00|1321.65|1318.85|1320.15|1317.35|1321.9|1319.1|1320.15|1317.35|0
1665700500000|2022-10-13 22:35:00|1320.03|1317.23|1320.15|1317.35|1320.9|1318.1|1319.9|1317.1|0
1665700800000|2022-10-13 22:40:00|1320.4|1317.6|1318.66|1315.86|1320.65|1317.85|1318.41|1315.61|0
1665701100000|2022-10-13 22:45:00|1318.41|1315.61|1317.04|1314.24|1319.65|1316.85|1316.16|1313.36|0
1665701400000|2022-10-13 22:50:00|1316.79|1313.99|1318.04|1315.24|1318.66|1315.86|1316.41|1313.61|0
1665701700000|2022-10-13 22:55:00|1318.16|1315.36|1318.9|1316.1|1318.9|1316.1|1316.66|1313.86|0
1665702000000|2022-10-13 23:00:00|1318.54|1315.74|1320.4|1317.6|1320.4|1317.6|1318.41|1315.61|0
1665702300000|2022-10-13 23:05:00|1320.15|1317.35|1320.4|1317.6|1320.9|1318.1|1319.4|1316.6|0
1665702600000|2022-10-13 23:10:00|1320.28|1317.48|1318.78|1315.98|1320.4|1317.6|1318.78|1315.98|0
1665702900000|2022-10-13 23:15:00|1319.03|1316.23|1318.16|1315.36|1319.4|1316.6|1317.66|1314.86|0
1665703200000|2022-10-13 23:20:00|1318.41|1315.61|1319.4|1316.6|1319.9|1317.1|1317.91|1315.11|0
1665703500000|2022-10-13 23:25:00|1319.15|1316.35|1318.65|1315.85|1319.28|1316.48|1317.91|1315.11|0
1665703800000|2022-10-13 23:30:00|1318.16|1315.36|1318.9|1316.1|1319.28|1316.48|1317.04|1314.24|0
1665704100000|2022-10-13 23:35:00|1319.03|1316.23|1320.9|1318.1|1320.9|1318.1|1318.41|1315.61|0
1665704400000|2022-10-13 23:40:00|1321.15|1318.35|1321.4|1318.6|1321.9|1319.1|1320.4|1317.6|0
1665704700000|2022-10-13 23:45:00|1321.28|1318.48|1318.53|1315.73|1321.28|1318.48|1318.4|1315.6|0
1665705000000|2022-10-13 23:50:00|1318.4|1315.6|1319.4|1316.6|1319.9|1317.1|1317.66|1314.86|0
1665705300000|2022-10-13 23:55:00|1319.65|1316.85|1320.9|1318.1|1320.9|1318.1|1318.9|1316.1|0
1665705600000|2022-10-14 00:00:00|1323.15|1320.35|1323.28|1320.48|1324.4|1321.6|1322.15|1319.35|0
1665705900000|2022-10-14 00:05:00|1323.15|1320.35|1326.14|1323.34|1326.64|1323.84|1320.9|1318.1|0
1665706200000|2022-10-14 00:10:00|1326.39|1323.59|1329.39|1326.59|1330.39|1327.59|1326.39|1323.59|0
1665706500000|2022-10-14 00:15:00|1329.52|1326.72|1330.13|1327.33|1331.14|1328.34|1328.39|1325.59|0
1665706800000|2022-10-14 00:20:00|1330.38|1327.58|1328.39|1325.59|1330.38|1327.58|1327.89|1325.09|0
1665707100000|2022-10-14 00:25:00|1328.14|1325.34|1323.39|1320.59|1328.14|1325.34|1323.39|1320.59|0
1665707400000|2022-10-14 00:30:00|1323.52|1320.72|1323.14|1320.34|1324.89|1322.09|1322.64|1319.84|0
1665707700000|2022-10-14 00:35:00|1322.64|1319.84|1321.89|1319.09|1323.39|1320.59|1321.89|1319.09|0
1665708000000|2022-10-14 00:40:00|1321.77|1318.97|1324.14|1321.34|1325.14|1322.34|1320.15|1317.35|0
1665708300000|2022-10-14 00:45:00|1323.64|1320.84|1322.14|1319.34|1324.89|1322.09|1321.64|1318.84|0
1665708600000|2022-10-14 00:50:00|1322.39|1319.59|1322.89|1320.09|1323.89|1321.09|1320.89|1318.09|0
1665708900000|2022-10-14 00:55:00|1322.77|1319.97|1322.64|1319.84|1324.39|1321.59|1321.14|1318.34|0
1665709200000|2022-10-14 01:00:00|1322.89|1320.09|1320.53|1317.73|1322.89|1320.09|1320.15|1317.35|0
1665709500000|2022-10-14 01:05:00|1320.4|1317.6|1322.39|1319.59|1323.14|1320.34|1319.9|1317.1|0
1665709800000|2022-10-14 01:10:00|1322.27|1319.47|1323.39|1320.59|1323.89|1321.09|1321.64|1318.84|0
1665710100000|2022-10-14 01:15:00|1323.27|1320.47|1321.64|1318.84|1323.52|1320.72|1321.27|1318.47|0
1665710400000|2022-10-14 01:20:00|1321.52|1318.72|1322.14|1319.34|1322.27|1319.47|1318.65|1315.85|0
1665710700000|2022-10-14 01:25:00|1321.89|1319.09|1322.64|1319.84|1324.39|1321.59|1321.14|1318.34|0
1665711000000|2022-10-14 01:30:00|1322.14|1319.34|1315.65|1312.85|1322.39|1319.59|1315.03|1312.23|0
1665711300000|2022-10-14 01:35:00|1316.15|1313.35|1312.41|1309.61|1317.03|1314.23|1311.41|1308.61|0
1665711600000|2022-10-14 01:40:00|1312.16|1309.36|1302.3|1299.5|1312.9|1310.1|1302.17|1299.37|0
1665711900000|2022-10-14 01:45:00|1302.42|1299.62|1297.95|1295.15|1302.92|1300.12|1297.2|1294.4|0
1665712200000|2022-10-14 01:50:00|1298.2|1295.4|1297.45|1294.65|1300.2|1297.4|1296.95|1294.15|0
1665712500000|2022-10-14 01:55:00|1297.7|1294.9|1297.95|1295.15|1299.2|1296.4|1296.45|1293.65|0
1665712800000|2022-10-14 02:00:00|1298.45|1295.65|1299.44|1296.64|1300.69|1297.89|1297.7|1294.9|0
1665713100000|2022-10-14 02:05:00|1299.57|1296.77|1300.19|1297.39|1300.44|1297.64|1298.2|1295.4|0
1665713400000|2022-10-14 02:10:00|1300.44|1297.64|1300.44|1297.64|1301.94|1299.14|1299.69|1296.89|0
1665713700000|2022-10-14 02:15:00|1299.44|1296.64|1299.57|1296.77|1301.44|1298.64|1298.2|1295.4|0
1665714000000|2022-10-14 02:20:00|1299.32|1296.52|1298.44|1295.64|1300.69|1297.89|1297.95|1295.15|0
1665714300000|2022-10-14 02:25:00|1298.19|1295.39|1298.69|1295.89|1299.44|1296.64|1298.19|1295.39|0
1665714600000|2022-10-14 02:30:00|1298.57|1295.77|1295.95|1293.15|1299.19|1296.39|1295.95|1293.15|0
1665714900000|2022-10-14 02:35:00|1296.2|1293.4|1295.7|1292.9|1296.7|1293.9|1291.71|1288.91|0
1665715200000|2022-10-14 02:40:00|1295.95|1293.15|1298.07|1295.27|1298.94|1296.14|1294.7|1291.9|0
1665715500000|2022-10-14 02:45:00|1297.95|1295.15|1299.69|1296.89|1300.19|1297.39|1297.83|1295.03|0
1665715800000|2022-10-14 02:50:00|1299.82|1297.02|1300.44|1297.64|1301.44|1298.64|1299.82|1297.02|0
1665716100000|2022-10-14 02:55:00|1300.57|1297.77|1298.94|1296.14|1300.69|1297.89|1298.44|1295.64|0
1665716400000|2022-10-14 03:00:00|1298.57|1295.77|1298.44|1295.64|1298.94|1296.14|1297.2|1294.4|0
1665716700000|2022-10-14 03:05:00|1298.57|1295.77|1299.94|1297.14|1300.07|1297.27|1297.7|1294.9|0
1665717000000|2022-10-14 03:10:00|1299.69|1296.89|1297.94|1295.14|1300.19|1297.39|1297.7|1294.9|0
1665717300000|2022-10-14 03:15:00|1298.19|1295.39|1299.94|1297.14|1300.69|1297.89|1297.7|1294.9|0
1665717600000|2022-10-14 03:20:00|1300.07|1297.27|1298.94|1296.14|1300.07|1297.27|1298.82|1296.02|0
1665717900000|2022-10-14 03:25:00|1298.82|1296.02|1296.83|1294.03|1299.32|1296.52|1296.7|1293.9|0
1665718200000|2022-10-14 03:30:00|1296.7|1293.9|1293.45|1290.65|1297.45|1294.65|1293.45|1290.65|0
1665718500000|2022-10-14 03:35:00|1293.33|1290.53|1293.95|1291.15|1295.2|1292.4|1293.33|1290.53|0
1665718800000|2022-10-14 03:40:00|1293.83|1291.03|1291.71|1288.91|1294.2|1291.4|1291.46|1288.66|0
1665719100000|2022-10-14 03:45:00|1291.95|1289.15|1289.96|1287.16|1291.95|1289.15|1286.71|1283.91|0
1665719400000|2022-10-14 03:50:00|1289.84|1287.04|1291.95|1289.15|1291.95|1289.15|1289.09|1286.29|0
1665719700000|2022-10-14 03:55:00|1291.83|1289.03|1291.71|1288.91|1293.2|1290.4|1291.34|1288.54|0
1665720000000|2022-10-14 04:00:00|1291.46|1288.66|1292.7|1289.9|1293.2|1290.4|1291.46|1288.66|0
1665720300000|2022-10-14 04:05:00|1292.45|1289.65|1292.83|1290.03|1293.2|1290.4|1291.7|1288.9|0
1665720600000|2022-10-14 04:10:00|1292.7|1289.9|1291.7|1288.9|1293.2|1290.4|1291.09|1288.29|0
1665720900000|2022-10-14 04:15:00|1291.83|1289.03|1293.7|1290.9|1293.7|1290.9|1291.09|1288.29|0
1665721200000|2022-10-14 04:20:00|1293.95|1291.15|1292.7|1289.9|1293.95|1291.15|1292.7|1289.9|0
1665721500000|2022-10-14 04:25:00|1292.95|1290.15|1294.45|1291.65|1294.7|1291.9|1292.7|1289.9|0
1665721800000|2022-10-14 04:30:00|1294.2|1291.4|1295.83|1293.03|1297.69|1294.89|1293.95|1291.15|0
1665722100000|2022-10-14 04:35:00|1295.7|1292.9|1295.7|1292.9|1296.2|1293.4|1295.2|1292.4|0
1665722400000|2022-10-14 04:40:00|1295.58|1292.78|1297.32|1294.52|1297.69|1294.89|1295.58|1292.78|0
1665722700000|2022-10-14 04:45:00|1296.95|1294.15|1295.95|1293.15|1297.2|1294.4|1294.95|1292.15|0
1665723000000|2022-10-14 04:50:00|1296.45|1293.65|1295.7|1292.9|1297.44|1294.64|1295.2|1292.4|0
1665723300000|2022-10-14 04:55:00|1295.95|1293.15|1296.7|1293.9|1297.44|1294.64|1295.95|1293.15|0
1665723600000|2022-10-14 05:00:00|1296.95|1294.15|1296.95|1294.15|1298.69|1295.89|1295.95|1293.15|0
1665723900000|2022-10-14 05:05:00|1296.83|1294.03|1296.2|1293.4|1299.44|1296.64|1295.7|1292.9|0
1665724200000|2022-10-14 05:10:00|1295.95|1293.15|1298.07|1295.27|1299.44|1296.64|1295.83|1293.03|0
1665724500000|2022-10-14 05:15:00|1297.94|1295.14|1296.08|1293.28|1298.69|1295.89|1295.95|1293.15|0
1665724800000|2022-10-14 05:20:00|1296.2|1293.4|1297.19|1294.39|1297.44|1294.64|1295.58|1292.78|0
1665725100000|2022-10-14 05:25:00|1296.95|1294.15|1298.69|1295.89|1299.19|1296.39|1296.95|1294.15|0
1665725400000|2022-10-14 05:30:00|1298.44|1295.64|1296.45|1293.65|1300.69|1297.89|1296.45|1293.65|0
1665725700000|2022-10-14 05:35:00|1296.58|1293.78|1294.7|1291.9|1297.94|1295.14|1294.7|1291.9|0
1665726000000|2022-10-14 05:40:00|1294.45|1291.65|1295.45|1292.65|1295.7|1292.9|1293.2|1290.4|0
1665726300000|2022-10-14 05:45:00|1295.33|1292.53|1295.2|1292.4|1296.45|1293.65|1294.33|1291.53|0
1665726600000|2022-10-14 05:50:00|1295.45|1292.65|1294.7|1291.9|1297.45|1294.65|1293.95|1291.15|0
1665726900000|2022-10-14 05:55:00|1295.45|1292.65|1296.7|1293.9|1298.7|1295.9|1295.2|1292.4|0
1665727200000|2022-10-14 06:00:00|1297.95|1295.15|1297.7|1294.9|1299.94|1297.14|1295.45|1292.65|0
1665727500000|2022-10-14 06:05:00|1297.58|1294.78|1298.95|1296.15|1300.19|1297.39|1297.08|1294.28|0
1665727800000|2022-10-14 06:10:00|1299.19|1296.39|1300.94|1298.14|1301.44|1298.64|1297.95|1295.15|0
1665728100000|2022-10-14 06:15:00|1301.19|1298.39|1296.45|1293.65|1302.19|1299.39|1295.95|1293.15|0
1665728400000|2022-10-14 06:20:00|1296.95|1294.15|1299.57|1296.77|1300.94|1298.14|1296.95|1294.15|0
1665728700000|2022-10-14 06:25:00|1299.19|1296.39|1292.2|1289.4|1299.57|1296.77|1291.45|1288.65|0
1665729000000|2022-10-14 06:30:00|1292.7|1289.9|1293.33|1290.53|1295.69|1292.89|1292.2|1289.4|0
1665729300000|2022-10-14 06:35:00|1293.45|1290.65|1291.7|1288.9|1293.45|1290.65|1289.7|1286.9|0
1665729600000|2022-10-14 06:40:00|1292.33|1289.53|1289.95|1287.15|1293.45|1290.65|1288.95|1286.15|0
1665729900000|2022-10-14 06:45:00|1290.2|1287.4|1293.45|1290.65|1294.19|1291.39|1288.2|1285.4|0
1665730200000|2022-10-14 06:50:00|1293.33|1290.53|1297.19|1294.39|1297.94|1295.14|1292.95|1290.15|0
1665730500000|2022-10-14 06:55:00|1297.44|1294.64|1296.69|1293.89|1298.44|1295.64|1295.94|1293.14|0
1665730800000|2022-10-14 07:00:00|1297.19|1294.39|1300.81|1298.01|1301.43|1298.63|1296.19|1293.39|0
1665731100000|2022-10-14 07:05:00|1300.48|1298.08|1297.99|1295.59|1302.98|1300.58|1296.74|1294.34|0
1665731400000|2022-10-14 07:10:00|1298.12|1295.72|1299.24|1296.84|1300.48|1298.08|1296.74|1294.34|0
1665731700000|2022-10-14 07:15:00|1299.86|1297.46|1302.73|1300.33|1303.73|1301.33|1299.24|1296.84|0
1665732000000|2022-10-14 07:20:00|1302.36|1299.96|1312.22|1309.82|1312.22|1309.82|1302.23|1299.83|0
1665732300000|2022-10-14 07:25:00|1313.21|1310.81|1310.47|1308.07|1314.71|1312.31|1309.47|1307.07|0
1665732600000|2022-10-14 07:30:00|1310.85|1308.45|1317.46|1315.06|1317.46|1315.06|1310.85|1308.45|0
1665732900000|2022-10-14 07:35:00|1317.21|1314.81|1314.71|1312.31|1319.46|1317.06|1314.71|1312.31|0
1665733200000|2022-10-14 07:40:00|1314.59|1312.19|1309.47|1307.07|1314.71|1312.31|1307.85|1305.45|0
1665733500000|2022-10-14 07:45:00|1309.72|1307.32|1313.84|1311.44|1315.46|1313.06|1309.72|1307.32|0
1665733800000|2022-10-14 07:50:00|1313.96|1311.56|1309.97|1307.57|1316.21|1313.81|1309.97|1307.57|0
1665734100000|2022-10-14 07:55:00|1309.72|1307.32|1309.72|1307.32|1310.97|1308.57|1306.72|1304.32|0
1665734400000|2022-10-14 08:00:00|1310.22|1307.82|1315.46|1313.06|1316.96|1314.56|1310.22|1307.82|0
1665734700000|2022-10-14 08:05:00|1315.21|1312.81|1316.96|1314.56|1317.46|1315.06|1313.96|1311.56|0
1665735000000|2022-10-14 08:10:00|1316.71|1314.31|1314.59|1312.19|1318.46|1316.06|1313.96|1311.56|0
1665735300000|2022-10-14 08:15:00|1314.71|1312.31|1318.71|1316.31|1319.46|1317.06|1314.46|1312.06|0
1665735600000|2022-10-14 08:20:00|1318.84|1316.44|1325.7|1323.3|1326.7|1324.3|1317.96|1315.56|0
1665735900000|2022-10-14 08:25:00|1325.2|1322.8|1327.2|1324.8|1328.19|1325.79|1324.95|1322.55|0
1665736200000|2022-10-14 08:30:00|1327.33|1324.93|1326.45|1324.05|1327.69|1325.29|1324.95|1322.55|0
1665736500000|2022-10-14 08:35:00|1326.7|1324.3|1324.46|1322.06|1327.2|1324.8|1324.21|1321.81|0
1665736800000|2022-10-14 08:40:00|1324.59|1322.19|1327.2|1324.8|1327.7|1325.3|1323.96|1321.56|0
1665737100000|2022-10-14 08:45:00|1327.45|1325.05|1330.2|1327.8|1330.95|1328.55|1326.83|1324.43|0
1665737400000|2022-10-14 08:50:00|1329.95|1327.55|1332.82|1330.42|1334.69|1332.29|1329.2|1326.8|0
1665737700000|2022-10-14 08:55:00|1333.19|1330.79|1334.19|1331.79|1336.19|1333.79|1332.69|1330.29|0
1665738000000|2022-10-14 09:00:00|1333.94|1331.54|1335.94|1333.54|1336.19|1333.79|1333.94|1331.54|0
1665738300000|2022-10-14 09:05:00|1336.19|1333.79|1334.19|1331.79|1336.19|1333.79|1332.94|1330.54|0
1665738600000|2022-10-14 09:10:00|1333.69|1331.29|1332.94|1330.54|1334.44|1332.04|1331.7|1329.3|0
1665738900000|2022-10-14 09:15:00|1333.19|1330.79|1330.95|1328.55|1334.69|1332.29|1330.08|1327.68|0
1665739200000|2022-10-14 09:20:00|1330.7|1328.3|1330.58|1328.18|1331.95|1329.55|1328.7|1326.3|0
1665739500000|2022-10-14 09:25:00|1330.7|1328.3|1335.94|1333.54|1336.19|1333.79|1330.7|1328.3|0
1665739800000|2022-10-14 09:30:00|1336.19|1333.79|1335.44|1333.04|1336.19|1333.79|1333.94|1331.54|0
1665740100000|2022-10-14 09:35:00|1335.19|1332.79|1333.69|1331.29|1336.19|1333.79|1333.69|1331.29|0
1665740400000|2022-10-14 09:40:00|1333.94|1331.54|1335.94|1333.54|1336.19|1333.79|1333.94|1331.54|0
1665740700000|2022-10-14 09:45:00|1336.19|1333.79|1329.95|1327.55|1340.44|1338.04|1328.45|1326.05|0
1665741000000|2022-10-14 09:50:00|1330.2|1327.8|1332.44|1330.04|1336.19|1333.79|1329.95|1327.55|0
1665741300000|2022-10-14 09:55:00|1332.94|1330.54|1326.58|1324.18|1332.94|1330.54|1325.2|1322.8|0
1665741600000|2022-10-14 10:00:00|1326.2|1323.8|1320.7|1318.3|1327.94|1325.54|1320.2|1317.8|0
1665741900000|2022-10-14 10:05:00|1320.95|1318.55|1318.96|1316.56|1321.7|1319.3|1316.96|1314.56|0
1665742200000|2022-10-14 10:10:00|1318.84|1316.44|1320.45|1318.05|1321.45|1319.05|1317.96|1315.56|0
1665742500000|2022-10-14 10:15:00|1320.83|1318.43|1320.45|1318.05|1324.2|1321.8|1320.33|1317.93|0
1665742800000|2022-10-14 10:20:00|1320.95|1318.55|1316.46|1314.06|1323.2|1320.8|1315.46|1313.06|0
1665743100000|2022-10-14 10:25:00|1316.34|1313.94|1307.47|1305.07|1319.2|1316.8|1300.98|1298.58|0
1665743400000|2022-10-14 10:30:00|1306.97|1304.57|1311.08|1308.68|1312.95|1310.55|1303.46|1301.06|0
1665743700000|2022-10-14 10:35:00|1310.45|1308.05|1311.58|1309.18|1312.7|1310.3|1308.21|1305.81|0
1665744000000|2022-10-14 10:40:00|1312.08|1309.68|1311.45|1309.05|1314.2|1311.8|1311.45|1309.05|0
1665744300000|2022-10-14 10:45:00|1312.2|1309.8|1307.21|1304.81|1313.45|1311.05|1307.21|1304.81|0
1665744600000|2022-10-14 10:50:00|1305.96|1303.56|1306.84|1304.44|1307.71|1305.31|1302.84|1300.44|0
1665744900000|2022-10-14 10:55:00|1306.34|1303.94|1302.71|1300.31|1307.71|1305.31|1302.71|1300.31|0
1665745200000|2022-10-14 11:00:00|1303.34|1300.94|1307.96|1305.56|1308.46|1306.06|1303.34|1300.94|0
1665745500000|2022-10-14 11:05:00|1306.71|1304.31|1303.46|1301.06|1308.46|1306.06|1303.46|1301.06|0
1665745800000|2022-10-14 11:10:00|1303.21|1300.81|1300.97|1298.57|1303.71|1301.31|1299.22|1296.82|0
1665746100000|2022-10-14 11:15:00|1300.72|1298.32|1303.46|1301.06|1304.21|1301.81|1298.97|1296.57|0
1665746400000|2022-10-14 11:20:00|1303.59|1301.19|1299.97|1297.57|1303.71|1301.31|1299.47|1297.07|0
1665746700000|2022-10-14 11:25:00|1300.22|1297.82|1305.59|1303.19|1306.21|1303.81|1300.22|1297.82|0
1665747000000|2022-10-14 11:30:00|1305.71|1303.31|1309.95|1307.55|1312.2|1309.8|1305.71|1303.31|0
1665747300000|2022-10-14 11:35:00|1310.2|1307.8|1310.95|1308.55|1311.95|1309.55|1307.46|1305.06|0
1665747600000|2022-10-14 11:40:00|1310.7|1308.3|1317.44|1315.04|1318.19|1315.79|1309.2|1306.8|0
1665747900000|2022-10-14 11:45:00|1317.94|1315.54|1320.19|1317.79|1320.19|1317.79|1316.19|1313.79|0
1665748200000|2022-10-14 11:50:00|1320.44|1318.04|1324.19|1321.79|1324.93|1322.53|1319.82|1317.42|0
1665748500000|2022-10-14 11:55:00|1324.68|1322.28|1327.69|1325.29|1328.44|1326.04|1323.2|1320.8|0
1665748800000|2022-10-14 12:00:00|1327.82|1325.42|1322.7|1320.3|1328.44|1326.04|1322.2|1319.8|0
1665749100000|2022-10-14 12:05:00|1322.45|1320.05|1318.7|1316.3|1323.95|1321.55|1318.7|1316.3|0
1665749400000|2022-10-14 12:10:00|1318.83|1316.43|1323.7|1321.3|1323.95|1321.55|1318.21|1315.81|0
1665749700000|2022-10-14 12:15:00|1323.45|1321.05|1319.2|1316.8|1324.2|1321.8|1318.95|1316.55|0
1665750000000|2022-10-14 12:20:00|1318.95|1316.55|1313.71|1311.31|1318.95|1316.55|1312.96|1310.56|0
1665750300000|2022-10-14 12:25:00|1313.46|1311.06|1316.96|1314.56|1316.96|1314.56|1311.46|1309.06|0
1665750600000|2022-10-14 12:30:00|1313.09|1310.69|1311.96|1309.56|1322.08|1319.68|1310.22|1307.82|0
1665750900000|2022-10-14 12:35:00|1311.71|1309.31|1310.47|1308.07|1316.21|1313.81|1309.22|1306.82|0
1665751200000|2022-10-14 12:40:00|1309.47|1307.07|1308.94|1306.54|1314.96|1312.56|1308.94|1306.54|0
1665751500000|2022-10-14 12:45:00|1308.69|1306.29|1298.45|1296.05|1308.94|1306.54|1298.2|1295.8|0
1665751800000|2022-10-14 12:50:00|1298.7|1296.3|1283.24|1280.84|1299.2|1296.8|1283.24|1280.84|0
1665752100000|2022-10-14 12:55:00|1282.12|1279.72|1277.72|1275.32|1283.24|1280.84|1267.52|1265.12|0
1665752400000|2022-10-14 13:00:00|1277.47|1275.07|1277.97|1275.57|1285.71|1283.31|1277.22|1274.82|0
1665752700000|2022-10-14 13:05:00|1278.47|1276.07|1277.47|1275.07|1285.21|1282.81|1276.97|1274.57|0
1665753000000|2022-10-14 13:10:00|1277.97|1275.57|1284.71|1282.31|1284.96|1282.56|1275.72|1273.32|0
1665753300000|2022-10-14 13:15:00|1284.21|1281.81|1286.09|1283.69|1288.95|1286.55|1284.21|1281.81|0
1665753600000|2022-10-14 13:20:00|1286.21|1283.81|1287.95|1285.55|1288.2|1285.8|1285.96|1283.56|0
1665753900000|2022-10-14 13:25:00|1288.2|1285.8|1293.7|1291.3|1296.19|1293.79|1288.2|1285.8|0
1665754200000|2022-10-14 13:30:00|1293.95|1291.55|1300.96|1298.56|1303.95|1301.55|1287.48|1285.08|0
1665754500000|2022-10-14 13:35:00|1299.71|1297.31|1278.24|1275.84|1301.96|1299.56|1277.24|1274.84|0
1665754800000|2022-10-14 13:40:00|1279.49|1277.09|1305.93|1303.53|1306.43|1304.03|1279.49|1277.09|0
1665755100000|2022-10-14 13:45:00|1306.18|1303.78|1310.44|1308.04|1317.42|1315.02|1306.18|1303.78|0
1665755400000|2022-10-14 13:50:00|1312.19|1309.79|1315.19|1312.79|1319.18|1316.78|1303.45|1301.05|0
1665755700000|2022-10-14 13:55:00|1314.44|1312.04|1312.57|1310.17|1314.69|1312.29|1306.95|1304.55|0
1665756000000|2022-10-14 14:00:00|1313.07|1310.67|1329.94|1327.54|1347.16|1344.76|1313.07|1310.67|0
1665756300000|2022-10-14 14:05:00|1330.44|1328.04|1337.18|1334.78|1339.68|1337.28|1321.45|1319.05|0
1665756600000|2022-10-14 14:10:00|1337.68|1335.28|1357.91|1355.51|1360.91|1358.51|1333.93|1331.53|0
1665756900000|2022-10-14 14:15:00|1358.41|1356.01|1357.93|1355.53|1361.18|1358.78|1353.17|1350.77|0
1665757200000|2022-10-14 14:20:00|1355.93|1353.53|1369.68|1367.28|1372.67|1370.27|1355.93|1353.53|0
1665757500000|2022-10-14 14:25:00|1370.18|1367.78|1359.69|1357.29|1372.81|1370.41|1355.69|1353.29|0
1665757800000|2022-10-14 14:30:00|1359.44|1357.04|1360.94|1358.54|1361.44|1359.04|1351.95|1349.55|0
1665758100000|2022-10-14 14:35:00|1360.19|1357.79|1358.69|1356.29|1362.94|1360.54|1354.45|1352.05|0
1665758400000|2022-10-14 14:40:00|1358.44|1356.04|1375.92|1373.52|1375.92|1373.52|1352.7|1350.3|0
1665758700000|2022-10-14 14:45:00|1376.17|1373.77|1374.42|1372.02|1376.17|1373.77|1367.18|1364.78|0
1665759000000|2022-10-14 14:50:00|1374.17|1371.77|1362.92|1360.52|1375.92|1373.52|1359.93|1357.53|0
1665759300000|2022-10-14 14:55:00|1363.42|1361.02|1359.18|1356.78|1366.17|1363.77|1356.19|1353.79|0
1665759600000|2022-10-14 15:00:00|1359.43|1357.03|1346.7|1344.3|1359.43|1357.03|1344.7|1342.3|0
1665759900000|2022-10-14 15:05:00|1347.95|1345.55|1356.69|1354.29|1357.94|1355.54|1347.95|1345.55|0
1665760200000|2022-10-14 15:10:00|1355.94|1353.54|1365.43|1363.03|1366.93|1364.53|1354.69|1352.29|0
1665760500000|2022-10-14 15:15:00|1365.68|1363.28|1371.67|1369.27|1373.42|1371.02|1362.93|1360.53|0
1665760800000|2022-10-14 15:20:00|1370.92|1368.52|1363.68|1361.28|1371.42|1369.02|1359.68|1357.28|0
1665761100000|2022-10-14 15:25:00|1362.93|1360.53|1358.19|1355.79|1362.93|1360.53|1357.19|1354.79|0
1665761400000|2022-10-14 15:30:00|1358.68|1356.28|1369.67|1367.27|1369.92|1367.52|1358.68|1356.28|0
1665761700000|2022-10-14 15:35:00|1369.17|1366.77|1366.93|1364.53|1374.42|1372.02|1366.18|1363.78|0
1665762000000|2022-10-14 15:40:00|1367.18|1364.78|1371.92|1369.52|1376.17|1373.77|1363.93|1361.53|0
1665762300000|2022-10-14 15:45:00|1372.42|1370.02|1379.42|1377.02|1382.16|1379.76|1372.42|1370.02|0
1665762600000|2022-10-14 15:50:00|1379.17|1376.77|1380.92|1378.52|1386.42|1384.02|1375.43|1373.03|0
1665762900000|2022-10-14 15:55:00|1380.67|1378.27|1382.67|1380.27|1383.17|1380.77|1377.18|1374.78|0
1665763200000|2022-10-14 16:00:00|1382.92|1380.52|1371.68|1369.28|1384.92|1382.52|1370.18|1367.78|0
1665763500000|2022-10-14 16:05:00|1372.93|1370.53|1391.16|1388.76|1391.16|1388.76|1372.68|1370.28|0
1665763800000|2022-10-14 16:10:00|1391.66|1389.26|1392.41|1390.01|1393.54|1391.14|1386.67|1384.27|0
1665764100000|2022-10-14 16:15:00|1392.16|1389.76|1388.17|1385.77|1395.41|1393.01|1387.17|1384.77|0
1665764400000|2022-10-14 16:20:00|1388.42|1386.02|1387.42|1385.02|1391.91|1389.51|1384.67|1382.27|0
1665764700000|2022-10-14 16:25:00|1387.67|1385.27|1383.17|1380.77|1388.91|1386.51|1383.17|1380.77|0
1665765000000|2022-10-14 16:30:00|1383.67|1381.27|1386.67|1384.27|1387.42|1385.02|1380.17|1377.77|0
1665765300000|2022-10-14 16:35:00|1386.92|1384.52|1380.42|1378.02|1387.42|1385.02|1377.43|1375.03|0
1665765600000|2022-10-14 16:40:00|1381.42|1379.02|1374.43|1372.03|1381.67|1379.27|1372.43|1370.03|0
1665765900000|2022-10-14 16:45:00|1375.18|1372.78|1382.67|1380.27|1382.67|1380.27|1374.18|1371.78|0
1665766200000|2022-10-14 16:50:00|1382.92|1380.52|1387.42|1385.02|1388.91|1386.51|1382.92|1380.52|0
1665766500000|2022-10-14 16:55:00|1387.17|1384.77|1386.92|1384.52|1388.91|1386.51|1385.67|1383.27|0
1665766800000|2022-10-14 17:00:00|1386.67|1384.27|1382.67|1380.27|1387.17|1384.77|1377.93|1375.53|0
1665767100000|2022-10-14 17:05:00|1382.42|1380.02|1389.91|1387.51|1391.91|1389.51|1382.42|1380.02|0
1665767400000|2022-10-14 17:10:00|1389.66|1387.26|1392.66|1390.26|1392.66|1390.26|1385.67|1383.27|0
1665767700000|2022-10-14 17:15:00|1392.41|1390.01|1390.16|1387.76|1392.41|1390.01|1387.67|1385.27|0
1665768000000|2022-10-14 17:20:00|1390.41|1388.01|1388.91|1386.51|1394.91|1392.51|1386.92|1384.52|0
1665768300000|2022-10-14 17:25:00|1389.16|1386.76|1385.42|1383.02|1392.41|1390.01|1385.42|1383.02|0
1665768600000|2022-10-14 17:30:00|1385.92|1383.52|1383.17|1380.77|1387.67|1385.27|1381.42|1379.02|0
1665768900000|2022-10-14 17:35:00|1382.92|1380.52|1383.17|1380.77|1388.66|1386.26|1380.92|1378.52|0
1665769200000|2022-10-14 17:40:00|1383.67|1381.27|1386.42|1384.02|1386.92|1384.52|1380.17|1377.77|0
1665769500000|2022-10-14 17:45:00|1386.67|1384.27|1383.41|1381.01|1386.68|1384.28|1380.91|1378.51|0
1665769800000|2022-10-14 17:50:00|1384.16|1381.76|1384.16|1381.76|1387.91|1385.51|1383.66|1381.26|0
1665770100000|2022-10-14 17:55:00|1383.91|1381.51|1379.16|1376.76|1385.66|1383.26|1378.66|1376.26|0
1665770400000|2022-10-14 18:00:00|1378.91|1376.51|1383.91|1381.51|1385.91|1383.51|1378.91|1376.51|0
1665770700000|2022-10-14 18:05:00|1383.66|1381.26|1387.04|1384.64|1389.4|1387|1382.91|1380.51|0
1665771000000|2022-10-14 18:10:00|1387.16|1384.76|1392.4|1390|1393.15|1390.75|1387.16|1384.76|0
1665771300000|2022-10-14 18:15:00|1392.9|1390.5|1398.9|1396.5|1399.15|1396.75|1391.65|1389.25|0
1665771600000|2022-10-14 18:20:00|1399.15|1396.75|1397.15|1394.75|1399.4|1397|1395.9|1393.5|0
1665771900000|2022-10-14 18:25:00|1397.28|1394.88|1396.65|1394.25|1401.89|1399.49|1395.65|1393.25|0
1665772200000|2022-10-14 18:30:00|1396.4|1394|1398.65|1396.25|1399.4|1397|1395.4|1393|0
1665772500000|2022-10-14 18:35:00|1398.4|1396|1398.9|1396.5|1400.15|1397.75|1396.65|1394.25|0
1665772800000|2022-10-14 18:40:00|1398.66|1396.26|1399.4|1397|1404.4|1402|1397.91|1395.51|0
1665773100000|2022-10-14 18:45:00|1399.15|1396.75|1397.16|1394.76|1403.15|1400.75|1397.16|1394.76|0
1665773400000|2022-10-14 18:50:00|1398.16|1395.76|1399.4|1397|1399.9|1397.5|1396.66|1394.26|0
1665773700000|2022-10-14 18:55:00|1399.65|1397.25|1395.66|1393.26|1400.9|1398.5|1395.66|1393.26|0
1665774000000|2022-10-14 19:00:00|1395.91|1393.51|1389.91|1387.51|1395.91|1393.51|1386.92|1384.52|0
1665774300000|2022-10-14 19:05:00|1390.16|1387.76|1396.91|1394.51|1398.66|1396.26|1389.41|1387.01|0
1665774600000|2022-10-14 19:10:00|1397.41|1395.01|1401.4|1399|1402.65|1400.25|1395.41|1393.01|0
1665774900000|2022-10-14 19:15:00|1401.65|1399.25|1401.9|1399.5|1405.65|1403.25|1401.4|1399|0
1665775200000|2022-10-14 19:20:00|1401.65|1399.25|1396.91|1394.51|1403.65|1401.25|1395.66|1393.26|0
1665775500000|2022-10-14 19:25:00|1397.41|1395.01|1393.16|1390.76|1398.9|1396.5|1392.41|1390.01|0
1665775800000|2022-10-14 19:30:00|1393.41|1391.01|1388.16|1385.76|1397.41|1395.01|1387.91|1385.51|0
1665776100000|2022-10-14 19:35:00|1387.66|1385.26|1393.91|1391.51|1396.16|1393.76|1386.17|1383.77|0
1665776400000|2022-10-14 19:40:00|1394.16|1391.76|1394.66|1392.26|1398.65|1396.25|1393.66|1391.26|0
1665776700000|2022-10-14 19:45:00|1395.41|1393.01|1397.89|1395.49|1401.39|1398.99|1395.41|1393.01|0
1665777000000|2022-10-14 19:50:00|1395.64|1393.24|1397.39|1394.99|1398.89|1396.49|1392.89|1390.49|0
1665777300000|2022-10-14 19:55:00|1396.89|1394.49|1401.89|1399.49|1409.63|1407.23|1396.89|1394.49|0
1665777600000|2022-10-14 20:00:00|1401.39|1398.99|1403.64|1401.24|1403.88|1401.48|1401.39|1398.99|0
1665777900000|2022-10-14 20:05:00|1403.88|1401.48|1401.89|1399.49|1404.13|1401.73|1401.39|1398.99|0
1665778200000|2022-10-14 20:10:00|1401.64|1399.24|1400.14|1397.74|1402.39|1399.99|1399.89|1397.49|0
1665965700000|2022-10-17 00:15:00|1394.59|1391.79|1395.09|1392.29|1395.34|1392.54|1392.6|1389.8|0
1665966000000|2022-10-17 00:20:00|1395.34|1392.54|1391.48|1388.68|1395.34|1392.54|1391.48|1388.68|0
1665966300000|2022-10-17 00:25:00|1391.35|1388.55|1393.23|1390.43|1393.98|1391.18|1391.1|1388.3|0
1665966600000|2022-10-17 00:30:00|1393.6|1390.8|1391.6|1388.8|1394.23|1391.43|1390.1|1387.3|0
1665966900000|2022-10-17 00:35:00|1391.85|1389.05|1390.85|1388.05|1392.73|1389.93|1388.1|1385.3|0
1665967200000|2022-10-17 00:40:00|1390.6|1387.8|1388.6|1385.8|1391.23|1388.43|1387.73|1384.93|0
1665967500000|2022-10-17 00:45:00|1388.85|1386.05|1389.35|1386.55|1391.23|1388.43|1387.6|1384.8|0
1665967800000|2022-10-17 00:50:00|1389.6|1386.8|1391.1|1388.3|1392.6|1389.8|1389.35|1386.55|0
1665968100000|2022-10-17 00:55:00|1390.6|1387.8|1389.85|1387.05|1392.6|1389.8|1389.73|1386.93|0
1665968400000|2022-10-17 01:00:00|1388.35|1385.55|1390.6|1387.8|1394.35|1391.55|1388.35|1385.55|0
1665968700000|2022-10-17 01:05:00|1390.85|1388.05|1392.6|1389.8|1392.85|1390.05|1389.1|1386.3|0
1665969000000|2022-10-17 01:10:00|1392.85|1390.05|1392.85|1390.05|1393.35|1390.55|1390.85|1388.05|0
1665969300000|2022-10-17 01:15:00|1392.48|1389.68|1389.85|1387.05|1393.6|1390.8|1389.85|1387.05|0
1665969600000|2022-10-17 01:20:00|1389.6|1386.8|1388.6|1385.8|1390.1|1387.3|1388.1|1385.3|0
1665969900000|2022-10-17 01:25:00|1389.1|1386.3|1387.48|1384.68|1389.1|1386.3|1386.1|1383.3|0
1665970200000|2022-10-17 01:30:00|1387.85|1385.05|1386.35|1383.55|1388.6|1385.8|1385.61|1382.81|0
1665970500000|2022-10-17 01:35:00|1386.85|1384.05|1387.1|1384.3|1388.85|1386.05|1386.35|1383.55|0
1665970800000|2022-10-17 01:40:00|1387.6|1384.8|1387.6|1384.8|1388.35|1385.55|1386.85|1384.05|0
1665971100000|2022-10-17 01:45:00|1387.48|1384.68|1386.73|1383.93|1388.6|1385.8|1386.1|1383.3|0
1665971400000|2022-10-17 01:50:00|1386.6|1383.8|1388.98|1386.18|1389.6|1386.8|1386.6|1383.8|0
1665971700000|2022-10-17 01:55:00|1388.85|1386.05|1390.35|1387.55|1390.85|1388.05|1387.35|1384.55|0
1665972000000|2022-10-17 02:00:00|1390.1|1387.3|1390.35|1387.55|1392.1|1389.3|1388.1|1385.3|0
1665972300000|2022-10-17 02:05:00|1390.1|1387.3|1387.85|1385.05|1390.23|1387.43|1387.6|1384.8|0
1665972600000|2022-10-17 02:10:00|1387.6|1384.8|1388.1|1385.3|1388.85|1386.05|1386.85|1384.05|0
1665972900000|2022-10-17 02:15:00|1387.98|1385.18|1390.23|1387.43|1390.35|1387.55|1387.35|1384.55|0
1665973200000|2022-10-17 02:20:00|1390.1|1387.3|1390.48|1387.68|1392.35|1389.55|1390.1|1387.3|0
1665973500000|2022-10-17 02:25:00|1390.35|1387.55|1390.1|1387.3|1391.23|1388.43|1389.85|1387.05|0
1665973800000|2022-10-17 02:30:00|1389.85|1387.05|1390.73|1387.93|1391.1|1388.3|1389.35|1386.55|0
1665974100000|2022-10-17 02:35:00|1390.85|1388.05|1390.1|1387.3|1391.98|1389.18|1389.6|1386.8|0
1665974400000|2022-10-17 02:40:00|1390.35|1387.55|1388.35|1385.55|1390.6|1387.8|1388.1|1385.3|0
1665974700000|2022-10-17 02:45:00|1388.6|1385.8|1387.6|1384.8|1389.1|1386.3|1387.35|1384.55|0
1665975000000|2022-10-17 02:50:00|1387.35|1384.55|1388.1|1385.3|1389.1|1386.3|1387.35|1384.55|0
1665975300000|2022-10-17 02:55:00|1388.23|1385.43|1389.35|1386.55|1389.85|1387.05|1388.1|1385.3|0
1665975600000|2022-10-17 03:00:00|1389.6|1386.8|1389.6|1386.8|1390.1|1387.3|1387.35|1384.55|0
1665975900000|2022-10-17 03:05:00|1389.35|1386.55|1388.85|1386.05|1389.85|1387.05|1388.1|1385.3|0
1665976200000|2022-10-17 03:10:00|1389.1|1386.3|1388.85|1386.05|1390.48|1387.68|1388.6|1385.8|0
1665976500000|2022-10-17 03:15:00|1388.6|1385.8|1387.35|1384.55|1388.6|1385.8|1386.85|1384.05|0
1665976800000|2022-10-17 03:20:00|1387.1|1384.3|1386.6|1383.8|1387.35|1384.55|1385.85|1383.05|0
1665977100000|2022-10-17 03:25:00|1386.35|1383.55|1385.85|1383.05|1386.6|1383.8|1385.35|1382.55|0
1665977400000|2022-10-17 03:30:00|1386.1|1383.3|1387.85|1385.05|1387.85|1385.05|1385.85|1383.05|0
1665977700000|2022-10-17 03:35:00|1388.1|1385.3|1386.35|1383.55|1388.1|1385.3|1386.1|1383.3|0
1665978000000|2022-10-17 03:40:00|1386.23|1383.43|1387.35|1384.55|1387.6|1384.8|1386.1|1383.3|0
1665978300000|2022-10-17 03:45:00|1387.23|1384.43|1388.6|1385.8|1388.6|1385.8|1386.85|1384.05|0
1665978600000|2022-10-17 03:50:00|1388.73|1385.93|1388.35|1385.55|1388.85|1386.05|1387.85|1385.05|0
1665978900000|2022-10-17 03:55:00|1388.1|1385.3|1388.85|1386.05|1389.1|1386.3|1388.1|1385.3|0
1665979200000|2022-10-17 04:00:00|1389.1|1386.3|1390.6|1387.8|1390.85|1388.05|1389.1|1386.3|0
1665979500000|2022-10-17 04:05:00|1390.35|1387.55|1390.85|1388.05|1390.85|1388.05|1390.1|1387.3|0
1665979800000|2022-10-17 04:10:00|1391.1|1388.3|1389.85|1387.05|1391.35|1388.55|1389.35|1386.55|0
1665980100000|2022-10-17 04:15:00|1389.6|1386.8|1389.85|1387.05|1390.6|1387.8|1389.6|1386.8|0
1665980400000|2022-10-17 04:20:00|1389.6|1386.8|1390.1|1387.3|1390.35|1387.55|1389.6|1386.8|0
1665980700000|2022-10-17 04:25:00|1390.35|1387.55|1391.1|1388.3|1391.35|1388.55|1390.23|1387.43|0
1665981000000|2022-10-17 04:30:00|1390.98|1388.18|1389.1|1386.3|1391.1|1388.3|1388.85|1386.05|0
1665981300000|2022-10-17 04:35:00|1389.35|1386.55|1388.1|1385.3|1389.35|1386.55|1387.48|1384.68|0
1665981600000|2022-10-17 04:40:00|1388.35|1385.55|1387.35|1384.55|1388.35|1385.55|1387.35|1384.55|0
1665981900000|2022-10-17 04:45:00|1387.6|1384.8|1387.1|1384.3|1388.1|1385.3|1386.85|1384.05|0
1665982200000|2022-10-17 04:50:00|1386.85|1384.05|1387.1|1384.3|1387.6|1384.8|1386.85|1384.05|0
1665982500000|2022-10-17 04:55:00|1387.35|1384.55|1387.6|1384.8|1387.85|1385.05|1386.85|1384.05|0
1665982800000|2022-10-17 05:00:00|1387.35|1384.55|1385.98|1383.18|1388.1|1385.3|1385.85|1383.05|0
1665983100000|2022-10-17 05:05:00|1386.1|1383.3|1383.61|1380.81|1386.6|1383.8|1382.49|1379.69|0
1665983400000|2022-10-17 05:10:00|1383.36|1380.56|1382.36|1379.56|1383.36|1380.56|1380.86|1378.06|0
1665983700000|2022-10-17 05:15:00|1382.11|1379.31|1380.11|1377.31|1382.11|1379.31|1379.61|1376.81|0
1665984000000|2022-10-17 05:20:00|1380.61|1377.81|1381.86|1379.06|1381.86|1379.06|1379.61|1376.81|0
1665984300000|2022-10-17 05:25:00|1382.11|1379.31|1381.36|1378.56|1382.61|1379.81|1380.86|1378.06|0
1665984600000|2022-10-17 05:30:00|1381.24|1378.44|1382.36|1379.56|1382.86|1380.06|1381.11|1378.31|0
1665984900000|2022-10-17 05:35:00|1382.11|1379.31|1382.73|1379.93|1383.61|1380.81|1382.11|1379.31|0
1665985200000|2022-10-17 05:40:00|1382.85|1380.05|1380.86|1378.06|1383.35|1380.55|1380.61|1377.81|0
1665985500000|2022-10-17 05:45:00|1381.11|1378.31|1381.85|1379.05|1382.1|1379.3|1380.61|1377.81|0
1665985800000|2022-10-17 05:50:00|1381.73|1378.93|1377.61|1374.81|1381.98|1379.18|1377.36|1374.56|0
1665986100000|2022-10-17 05:55:00|1378.11|1375.31|1377.11|1374.31|1378.36|1375.56|1374.24|1371.44|0
1665986400000|2022-10-17 06:00:00|1376.74|1373.94|1376.61|1373.81|1378.11|1375.31|1374.86|1372.06|0
1665986700000|2022-10-17 06:05:00|1376.36|1373.56|1378.1|1375.3|1378.36|1375.56|1375.49|1372.69|0
1665987000000|2022-10-17 06:10:00|1378.35|1375.55|1373.35|1370.55|1378.35|1375.55|1373.35|1370.55|0
1665987300000|2022-10-17 06:15:00|1373.85|1371.05|1374.35|1371.55|1375.48|1372.68|1372.6|1369.8|0
1665987600000|2022-10-17 06:20:00|1374.6|1371.8|1377.6|1374.8|1378.34|1375.54|1374.35|1371.55|0
1665987900000|2022-10-17 06:25:00|1377.48|1374.68|1376.35|1373.55|1378.34|1375.54|1376.35|1373.55|0
1665988200000|2022-10-17 06:30:00|1375.85|1373.05|1377.98|1375.18|1378.84|1376.04|1373.85|1371.05|0
1665988500000|2022-10-17 06:35:00|1377.85|1375.05|1378.84|1376.04|1379.84|1377.04|1376.35|1373.55|0
1665988800000|2022-10-17 06:40:00|1378.72|1375.92|1375.6|1372.8|1378.72|1375.92|1375.35|1372.55|0
1665989100000|2022-10-17 06:45:00|1375.85|1373.05|1375.35|1372.55|1377.35|1374.55|1374.73|1371.93|0
1665989400000|2022-10-17 06:50:00|1375.85|1373.05|1377.98|1375.18|1378.84|1376.04|1375.35|1372.55|0
1665989700000|2022-10-17 06:55:00|1377.85|1375.05|1376.98|1374.18|1378.09|1375.29|1376.35|1373.55|0
1665990000000|2022-10-17 07:00:00|1376.73|1373.93|1363.36|1360.56|1377.98|1375.18|1363.36|1360.56|0
1665990300000|2022-10-17 07:05:00|1363.29|1360.89|1364.65|1362.25|1367.39|1364.99|1362.9|1360.5|0
1665990600000|2022-10-17 07:10:00|1364.4|1362|1370.64|1368.24|1371.14|1368.74|1364.03|1361.63|0
1665990900000|2022-10-17 07:15:00|1370.39|1367.99|1380.38|1377.98|1381.38|1378.98|1367.89|1365.49|0
1665991200000|2022-10-17 07:20:00|1379.63|1377.23|1380.13|1377.73|1384.13|1381.73|1379.13|1376.73|0
1665991500000|2022-10-17 07:25:00|1379.88|1377.48|1374.77|1372.37|1379.88|1377.48|1374.77|1372.37|0
1665991800000|2022-10-17 07:30:00|1375.14|1372.74|1377.39|1374.99|1378.02|1375.62|1372.52|1370.12|0
1665992100000|2022-10-17 07:35:00|1376.89|1374.49|1378.14|1375.74|1379.51|1377.11|1375.02|1372.62|0
1665992400000|2022-10-17 07:40:00|1378.76|1376.36|1372.9|1370.5|1378.76|1376.36|1370.03|1367.63|0
1665992700000|2022-10-17 07:45:00|1372.4|1370|1369.78|1367.38|1372.65|1370.25|1369.15|1366.75|0
1665993000000|2022-10-17 07:50:00|1369.4|1367|1364.65|1362.25|1371.4|1369|1364.15|1361.75|0
1665993300000|2022-10-17 07:55:00|1364.15|1361.75|1365.9|1363.5|1366.15|1363.75|1361.41|1359.01|0
1665993600000|2022-10-17 08:00:00|1366.15|1363.75|1368.53|1366.13|1369.15|1366.75|1364.9|1362.5|0
1665993900000|2022-10-17 08:05:00|1368.9|1366.5|1366.9|1364.5|1370.4|1368|1366.9|1364.5|0
1665994200000|2022-10-17 08:10:00|1367.15|1364.75|1370.65|1368.25|1370.65|1368.25|1367.03|1364.63|0
1665994500000|2022-10-17 08:15:00|1370.4|1368|1370.4|1368|1374.28|1371.88|1370.4|1368|0
1665994800000|2022-10-17 08:20:00|1370.65|1368.25|1371.03|1368.63|1371.4|1369|1369.15|1366.75|0
1665995100000|2022-10-17 08:25:00|1370.9|1368.5|1377.14|1374.74|1377.14|1374.74|1370.9|1368.5|0
1665995400000|2022-10-17 08:30:00|1376.89|1374.49|1376.64|1374.24|1377.39|1374.99|1374.4|1372|0
1665995700000|2022-10-17 08:35:00|1377.14|1374.74|1371.15|1368.75|1377.14|1374.74|1370.65|1368.25|0
1665996000000|2022-10-17 08:40:00|1370.78|1368.38|1372.78|1370.38|1373.65|1371.25|1370.4|1368|0
1665996300000|2022-10-17 08:45:00|1372.65|1370.25|1374.15|1371.75|1376.14|1373.74|1370.65|1368.25|0
1665996600000|2022-10-17 08:50:00|1373.9|1371.5|1370.15|1367.75|1373.9|1371.5|1369.4|1367|0
1665996900000|2022-10-17 08:55:00|1369.78|1367.38|1371.03|1368.63|1372.9|1370.5|1368.15|1365.75|0
1665997200000|2022-10-17 09:00:00|1370.9|1368.5|1369.53|1367.13|1371.9|1369.5|1369.4|1367|0
1665997500000|2022-10-17 09:05:00|1369.78|1367.38|1370.65|1368.25|1373.53|1371.13|1369.28|1366.88|0
1665997800000|2022-10-17 09:10:00|1370.4|1368|1367.53|1365.13|1371.15|1368.75|1367.53|1365.13|0
1665998100000|2022-10-17 09:15:00|1367.65|1365.25|1368.78|1366.38|1369.28|1366.88|1367.4|1365|0
1665998400000|2022-10-17 09:20:00|1368.9|1366.5|1368.9|1366.5|1370.15|1367.75|1368.28|1365.88|0
1665998700000|2022-10-17 09:25:00|1368.53|1366.13|1366.15|1363.75|1369.15|1366.75|1365.9|1363.5|0
1665999000000|2022-10-17 09:30:00|1365.9|1363.5|1365.15|1362.75|1366.65|1364.25|1363.15|1360.75|0
1665999300000|2022-10-17 09:35:00|1365.78|1363.38|1365.15|1362.75|1365.9|1363.5|1364.15|1361.75|0
1665999600000|2022-10-17 09:40:00|1364.9|1362.5|1365.9|1363.5|1366.28|1363.88|1364.65|1362.25|0
1665999900000|2022-10-17 09:45:00|1365.65|1363.25|1363.15|1360.75|1365.9|1363.5|1362.65|1360.25|0
1666000200000|2022-10-17 09:50:00|1363.4|1361|1363.65|1361.25|1364.65|1362.25|1362.28|1359.88|0
1666000500000|2022-10-17 09:55:00|1363.9|1361.5|1363.15|1360.75|1364.9|1362.5|1362.9|1360.5|0
1666000800000|2022-10-17 10:00:00|1363.4|1361|1361.66|1359.26|1364.65|1362.25|1359.41|1357.01|0
1666001100000|2022-10-17 10:05:00|1361.54|1359.14|1355.41|1353.01|1362.4|1360|1353.66|1351.26|0
1666001400000|2022-10-17 10:10:00|1355.54|1353.14|1355.03|1352.63|1358.15|1355.75|1353.65|1351.25|0
1666001700000|2022-10-17 10:15:00|1355.15|1352.75|1357.15|1354.75|1358.4|1356|1354.28|1351.88|0
1666002000000|2022-10-17 10:20:00|1357.4|1355|1359.4|1357|1360.15|1357.75|1357.15|1354.75|0
1666002300000|2022-10-17 10:25:00|1359.9|1357.5|1361.15|1358.75|1361.4|1359|1359.4|1357|0
1666002600000|2022-10-17 10:30:00|1360.9|1358.5|1359.4|1357|1360.9|1358.5|1358.15|1355.75|0
1666002900000|2022-10-17 10:35:00|1359.65|1357.25|1364.39|1361.99|1365.14|1362.74|1359.4|1357|0
1666003200000|2022-10-17 10:40:00|1364.64|1362.24|1364.39|1361.99|1365.39|1362.99|1363.15|1360.75|0
1666003500000|2022-10-17 10:45:00|1364.64|1362.24|1362.65|1360.25|1365.39|1362.99|1361.65|1359.25|0
1666003800000|2022-10-17 10:50:00|1363.15|1360.75|1361.65|1359.25|1363.15|1360.75|1359.9|1357.5|0
1666004100000|2022-10-17 10:55:00|1361.53|1359.13|1358.15|1355.75|1362.15|1359.75|1356.65|1354.25|0
1666004400000|2022-10-17 11:00:00|1358.4|1356|1364.39|1361.99|1364.64|1362.24|1358.4|1356|0
1666004700000|2022-10-17 11:05:00|1364.02|1361.62|1362.15|1359.75|1364.27|1361.87|1361.9|1359.5|0
1666005000000|2022-10-17 11:10:00|1361.9|1359.5|1361.53|1359.13|1362.4|1360|1360.9|1358.5|0
1666005300000|2022-10-17 11:15:00|1361.65|1359.25|1359.4|1357|1361.65|1359.25|1359.15|1356.75|0
1666005600000|2022-10-17 11:20:00|1358.65|1356.25|1358.65|1356.25|1359.65|1357.25|1358.15|1355.75|0
1666005900000|2022-10-17 11:25:00|1358.4|1356|1361.4|1359|1361.4|1359|1355.9|1353.5|0
1666006200000|2022-10-17 11:30:00|1361.15|1358.75|1361.4|1359|1361.4|1359|1358.9|1356.5|0
1666006500000|2022-10-17 11:35:00|1361.53|1359.13|1360.53|1358.13|1362.15|1359.75|1360.15|1357.75|0
1666006800000|2022-10-17 11:40:00|1360.65|1358.25|1363.39|1360.99|1363.39|1360.99|1360.4|1358|0
1666007100000|2022-10-17 11:45:00|1363.64|1361.24|1362.15|1359.75|1363.64|1361.24|1361.4|1359|0
1666007400000|2022-10-17 11:50:00|1361.9|1359.5|1361.65|1359.25|1362.65|1360.25|1361.15|1358.75|0
1666007700000|2022-10-17 11:55:00|1361.78|1359.38|1360.15|1357.75|1361.9|1359.5|1359.03|1356.63|0
1666008000000|2022-10-17 12:00:00|1359.9|1357.5|1361.9|1359.5|1362.15|1359.75|1357.65|1355.25|0
1666008300000|2022-10-17 12:05:00|1361.65|1359.25|1362.15|1359.75|1363.39|1360.99|1361.4|1359|0
1666008600000|2022-10-17 12:10:00|1362.65|1360.25|1366.64|1364.24|1366.89|1364.49|1362.15|1359.75|0
1666008900000|2022-10-17 12:15:00|1366.39|1363.99|1364.64|1362.24|1366.39|1363.99|1362.9|1360.5|0
1666009200000|2022-10-17 12:20:00|1364.89|1362.49|1360.15|1357.75|1365.39|1362.99|1359.15|1356.75|0
1666009500000|2022-10-17 12:25:00|1360.4|1358|1360.39|1357.99|1363.39|1360.99|1358.64|1356.24|0
1666009800000|2022-10-17 12:30:00|1360.27|1357.87|1358.89|1356.49|1363.39|1360.99|1356.78|1354.38|0
1666010100000|2022-10-17 12:35:00|1359.14|1356.74|1359.39|1356.99|1360.27|1357.87|1357.15|1354.75|0
1666010400000|2022-10-17 12:40:00|1359.14|1356.74|1352.65|1350.25|1359.14|1356.74|1351.03|1348.63|0
1666010700000|2022-10-17 12:45:00|1352.4|1350|1353.4|1351|1353.9|1351.5|1351.15|1348.75|0
1666011000000|2022-10-17 12:50:00|1353.15|1350.75|1352.4|1350|1354.4|1352|1351.4|1349|0
1666011300000|2022-10-17 12:55:00|1352.65|1350.25|1352.4|1350|1353.65|1351.25|1351.4|1349|0
1666011600000|2022-10-17 13:00:00|1352.65|1350.25|1345.16|1342.76|1352.65|1350.25|1343.91|1341.51|0
1666011900000|2022-10-17 13:05:00|1344.91|1342.51|1346.15|1343.75|1347.65|1345.25|1344.91|1342.51|0
1666012200000|2022-10-17 13:10:00|1346.4|1344|1342.91|1340.51|1346.4|1344|1342.66|1340.26|0
1666012500000|2022-10-17 13:15:00|1343.16|1340.76|1342.41|1340.01|1343.91|1341.51|1341.91|1339.51|0
1666012800000|2022-10-17 13:20:00|1342.16|1339.76|1344.66|1342.26|1345.9|1343.5|1341.66|1339.26|0
1666013100000|2022-10-17 13:25:00|1344.91|1342.51|1338.91|1336.51|1344.91|1342.51|1338.16|1335.76|0
1666013400000|2022-10-17 13:30:00|1339.16|1336.76|1326.65|1324.25|1339.16|1336.76|1323.41|1321.01|0
1666013700000|2022-10-17 13:35:00|1326.53|1324.13|1314.17|1311.77|1326.53|1324.13|1313.92|1311.52|0
1666014000000|2022-10-17 13:40:00|1313.17|1310.77|1311.66|1309.26|1313.17|1310.77|1305.66|1303.26|0
1666014300000|2022-10-17 13:45:00|1311.91|1309.51|1309.91|1307.51|1317.91|1315.51|1309.91|1307.51|0
1666014600000|2022-10-17 13:50:00|1309.41|1307.01|1313.41|1311.01|1316.91|1314.51|1307.42|1305.02|0
1666014900000|2022-10-17 13:55:00|1312.66|1310.26|1320.65|1318.25|1323.15|1320.75|1312.66|1310.26|0
1666015200000|2022-10-17 14:00:00|1319.41|1317.01|1316.29|1313.89|1322.9|1320.5|1315.41|1313.01|0
1666015500000|2022-10-17 14:05:00|1316.16|1313.76|1316.91|1314.51|1319.9|1317.5|1312.16|1309.76|0
1666015800000|2022-10-17 14:10:00|1316.66|1314.26|1300.67|1298.27|1317.16|1314.76|1300.67|1298.27|0
1666016100000|2022-10-17 14:15:00|1300.42|1298.02|1303.42|1301.02|1304.67|1302.27|1299.92|1297.52|0
1666016400000|2022-10-17 14:20:00|1302.92|1300.52|1308.92|1306.52|1309.66|1307.26|1299.42|1297.02|0
1666016700000|2022-10-17 14:25:00|1309.41|1307.01|1311.66|1309.26|1313.41|1311.01|1308.92|1306.52|0
1666017000000|2022-10-17 14:30:00|1311.41|1309.01|1315.66|1313.26|1316.91|1314.51|1308.42|1306.02|0
1666017300000|2022-10-17 14:35:00|1315.16|1312.76|1310.41|1308.01|1315.16|1312.76|1307.67|1305.27|0
1666017600000|2022-10-17 14:40:00|1310.16|1307.76|1311.66|1309.26|1312.66|1310.26|1308.91|1306.51|0
1666017900000|2022-10-17 14:45:00|1311.41|1309.01|1315.65|1313.25|1316.4|1314|1310.16|1307.76|0
1666018200000|2022-10-17 14:50:00|1315.15|1312.75|1325.15|1322.75|1327.9|1325.5|1314.9|1312.5|0
1666018500000|2022-10-17 14:55:00|1325.4|1323|1324.65|1322.25|1329.65|1327.25|1323.41|1321.01|0
1666018800000|2022-10-17 15:00:00|1323.91|1321.51|1321.16|1318.76|1324.16|1321.76|1318.66|1316.26|0
1666019100000|2022-10-17 15:05:00|1321.91|1319.51|1328.15|1325.75|1329.15|1326.75|1320.66|1318.26|0
1666019400000|2022-10-17 15:10:00|1328.4|1326|1327.15|1324.75|1328.4|1326|1322.41|1320.01|0
1666019700000|2022-10-17 15:15:00|1327.4|1325|1330.9|1328.5|1332.65|1330.25|1327.4|1325|0
1666020000000|2022-10-17 15:20:00|1331.15|1328.75|1320.91|1318.51|1331.4|1329|1320.91|1318.51|0
1666020300000|2022-10-17 15:25:00|1321.16|1318.76|1315.16|1312.76|1321.91|1319.51|1314.66|1312.26|0
1666020600000|2022-10-17 15:30:00|1315.66|1313.26|1314.16|1311.76|1317.91|1315.51|1312.67|1310.27|0
1666020900000|2022-10-17 15:35:00|1313.91|1311.51|1312.67|1310.27|1316.79|1314.39|1312.42|1310.02|0
1666021200000|2022-10-17 15:40:00|1312.42|1310.02|1310.67|1308.27|1312.67|1310.27|1306.92|1304.52|0
1666021500000|2022-10-17 15:45:00|1310.92|1308.52|1309.67|1307.27|1312.92|1310.52|1309.17|1306.77|0
1666021800000|2022-10-17 15:50:00|1309.92|1307.52|1305.17|1302.77|1311.42|1309.02|1304.17|1301.77|0
1666022100000|2022-10-17 15:55:00|1304.92|1302.52|1309.42|1307.02|1310.42|1308.02|1304.92|1302.52|0
1666022400000|2022-10-17 16:00:00|1309.92|1307.52|1310.92|1308.52|1311.67|1309.27|1306.67|1304.27|0
1666022700000|2022-10-17 16:05:00|1311.17|1308.77|1303.18|1300.78|1311.42|1309.02|1302.93|1300.53|0
1666023000000|2022-10-17 16:10:00|1303.43|1301.03|1310.17|1307.77|1314.41|1312.01|1303.43|1301.03|0
1666023300000|2022-10-17 16:15:00|1310.42|1308.02|1313.91|1311.51|1314.91|1312.51|1309.67|1307.27|0
1666023600000|2022-10-17 16:20:00|1314.41|1312.01|1313.91|1311.51|1316.91|1314.51|1312.92|1310.52|0
1666023900000|2022-10-17 16:25:00|1313.17|1310.77|1310.42|1308.02|1314.16|1311.76|1308.17|1305.77|0
1666024200000|2022-10-17 16:30:00|1310.17|1307.77|1306.17|1303.77|1310.92|1308.52|1305.67|1303.27|0
1666024500000|2022-10-17 16:35:00|1305.92|1303.52|1309.42|1307.02|1311.42|1309.02|1304.92|1302.52|0
1666024800000|2022-10-17 16:40:00|1309.92|1307.52|1314.91|1312.51|1319.41|1317.01|1309.67|1307.27|0
1666025100000|2022-10-17 16:45:00|1315.41|1313.01|1313.66|1311.26|1318.91|1316.51|1311.92|1309.52|0
1666025400000|2022-10-17 16:50:00|1313.41|1311.01|1309.92|1307.52|1314.66|1312.26|1309.92|1307.52|0
1666025700000|2022-10-17 16:55:00|1310.17|1307.77|1313.66|1311.26|1315.66|1313.26|1309.92|1307.52|0
1666026000000|2022-10-17 17:00:00|1313.41|1311.01|1315.16|1312.76|1319.41|1317.01|1312.17|1309.77|0
1666026300000|2022-10-17 17:05:00|1315.41|1313.01|1312.42|1310.02|1315.41|1313.01|1310.42|1308.02|0
1666026600000|2022-10-17 17:10:00|1312.92|1310.52|1312.42|1310.02|1313.41|1311.01|1310.67|1308.27|0
1666026900000|2022-10-17 17:15:00|1312.67|1310.27|1314.66|1312.26|1315.41|1313.01|1308.67|1306.27|0
1666027200000|2022-10-17 17:20:00|1314.91|1312.51|1306.67|1304.27|1315.91|1313.51|1305.92|1303.52|0
1666027500000|2022-10-17 17:25:00|1306.42|1304.02|1308.42|1306.02|1310.42|1308.02|1306.42|1304.02|0
1666027800000|2022-10-17 17:30:00|1308.17|1305.77|1307.92|1305.52|1309.42|1307.02|1306.92|1304.52|0
1666028100000|2022-10-17 17:35:00|1308.17|1305.77|1306.67|1304.27|1308.92|1306.52|1306.42|1304.02|0
1666028400000|2022-10-17 17:40:00|1306.42|1304.02|1308.92|1306.52|1309.67|1307.27|1306.42|1304.02|0
1666028700000|2022-10-17 17:45:00|1309.42|1307.02|1303.67|1301.27|1309.67|1307.27|1302.43|1300.03|0
1666029000000|2022-10-17 17:50:00|1303.42|1301.02|1303.92|1301.52|1304.67|1302.27|1302.18|1299.78|0
1666029300000|2022-10-17 17:55:00|1304.17|1301.77|1304.67|1302.27|1306.42|1304.02|1303.42|1301.02|0
1666029600000|2022-10-17 18:00:00|1304.92|1302.52|1306.42|1304.02|1307.67|1305.27|1299.93|1297.53|0
1666029900000|2022-10-17 18:05:00|1306.55|1304.15|1306.42|1304.02|1309.42|1307.02|1305.92|1303.52|0
1666030200000|2022-10-17 18:10:00|1306.67|1304.27|1308.92|1306.52|1310.42|1308.02|1305.42|1303.02|0
1666030500000|2022-10-17 18:15:00|1309.17|1306.77|1308.42|1306.02|1311.92|1309.52|1308.42|1306.02|0
1666030800000|2022-10-17 18:20:00|1308.67|1306.27|1312.66|1310.26|1313.91|1311.51|1308.67|1306.27|0
1666031100000|2022-10-17 18:25:00|1312.91|1310.51|1311.67|1309.27|1316.16|1313.76|1310.67|1308.27|0
1666031400000|2022-10-17 18:30:00|1311.42|1309.02|1313.66|1311.26|1314.91|1312.51|1311.17|1308.77|0
1666031700000|2022-10-17 18:35:00|1313.91|1311.51|1307.67|1305.27|1313.91|1311.51|1307.42|1305.02|0
1666032000000|2022-10-17 18:40:00|1307.92|1305.52|1306.42|1304.02|1308.42|1306.02|1305.17|1302.77|0
1666032300000|2022-10-17 18:45:00|1306.17|1303.77|1307.42|1305.02|1308.92|1306.52|1305.42|1303.02|0
1666032600000|2022-10-17 18:50:00|1307.67|1305.27|1310.05|1307.65|1311.17|1308.77|1307.42|1305.02|0
1666032900000|2022-10-17 18:55:00|1310.17|1307.77|1310.92|1308.52|1311.42|1309.02|1307.67|1305.27|0
1666033200000|2022-10-17 19:00:00|1311.17|1308.77|1313.16|1310.76|1315.16|1312.76|1308.42|1306.02|0
1666033500000|2022-10-17 19:05:00|1311.67|1309.27|1314.16|1311.76|1315.91|1313.51|1309.92|1307.52|0
1666033800000|2022-10-17 19:10:00|1314.41|1312.01|1312.91|1310.51|1316.16|1313.76|1312.16|1309.76|0
1666034100000|2022-10-17 19:15:00|1313.16|1310.76|1312.41|1310.01|1316.16|1313.76|1311.92|1309.52|0
1666034400000|2022-10-17 19:20:00|1312.66|1310.26|1309.42|1307.02|1316.41|1314.01|1309.42|1307.02|0
1666034700000|2022-10-17 19:25:00|1309.67|1307.27|1309.17|1306.77|1311.92|1309.52|1308.67|1306.27|0
1666035000000|2022-10-17 19:30:00|1308.92|1306.52|1307.67|1305.27|1311.42|1309.02|1305.92|1303.52|0
1666035300000|2022-10-17 19:35:00|1307.42|1305.02|1309.67|1307.27|1310.17|1307.77|1307.42|1305.02|0
1666035600000|2022-10-17 19:40:00|1309.92|1307.52|1303.92|1301.52|1311.17|1308.77|1303.17|1300.77|0
1666035900000|2022-10-17 19:45:00|1304.92|1302.52|1307.67|1305.27|1308.17|1305.77|1303.42|1301.02|0
1666036200000|2022-10-17 19:50:00|1305.67|1303.27|1305.17|1302.77|1308.17|1305.77|1303.42|1301.02|0
1666036500000|2022-10-17 19:55:00|1306.17|1303.77|1311.67|1309.27|1315.91|1313.51|1305.67|1303.27|0
1666036800000|2022-10-17 20:00:00|1312.66|1310.26|1308.92|1306.52|1312.66|1310.26|1308.67|1306.27|0
1666037100000|2022-10-17 20:05:00|1308.67|1306.27|1305.42|1303.02|1308.67|1306.27|1305.17|1302.77|0
1666037400000|2022-10-17 20:10:00|1305.55|1303.15|1305.67|1303.27|1306.17|1303.77|1305.17|1302.77|0
1666037700000|2022-10-17 20:15:00|1305.37|1302.57|1301.63|1298.83|1305.87|1303.07|1301.63|1298.83|0
1666038000000|2022-10-17 20:20:00|1301.88|1299.08|1302.87|1300.07|1304.12|1301.32|1301.88|1299.08|0
1666038300000|2022-10-17 20:25:00|1302.62|1299.82|1303.12|1300.32|1303.12|1300.32|1302.37|1299.57|0
1666038600000|2022-10-17 20:30:00|1303.37|1300.57|1302.87|1300.07|1303.62|1300.82|1302.62|1299.82|0
1666038900000|2022-10-17 20:35:00|1302.62|1299.82|1302.12|1299.32|1303.37|1300.57|1301.63|1298.83|0
1666039200000|2022-10-17 20:40:00|1302.25|1299.45|1299.88|1297.08|1302.37|1299.57|1299.38|1296.58|0
1666039500000|2022-10-17 20:45:00|1299.63|1296.83|1300.13|1297.33|1300.88|1298.08|1299.38|1296.58|0
1666039800000|2022-10-17 20:50:00|1300.38|1297.58|1301.38|1298.58|1301.88|1299.08|1300.38|1297.58|0
1666040100000|2022-10-17 20:55:00|1301.63|1298.83|1302.23|1299.43|1302.5|1299.7|1301.38|1298.58|0
1666040400000|2022-10-17 21:00:00|1302.19|1299.39|1301.86|1299.06|1302.66|1299.86|1301.86|1299.06|0
1666040700000|2022-10-17 21:05:00|1301.79|1298.99|1301.86|1299.06|1302.69|1299.89|1301.76|1298.96|0
1666041000000|2022-10-17 21:10:00|1301.72|1298.92|1300.22|1297.42|1301.72|1298.92|1300.22|1297.42|0
1666041300000|2022-10-17 21:15:00|1300.25|1297.45|1300.14|1297.34|1300.66|1297.86|1300.11|1297.31|0
1666041600000|2022-10-17 21:20:00|1300.18|1297.38|1300.84|1298.04|1300.84|1298.04|1300.18|1297.38|0
1666041900000|2022-10-17 21:25:00|1300.44|1297.64|1299.85|1297.05|1300.95|1298.15|1299.81|1297.01|0
1666042200000|2022-10-17 21:30:00|1299.78|1296.98|1300.11|1297.31|1300.18|1297.38|1299.78|1296.98|0
1666042500000|2022-10-17 21:35:00|1300.07|1297.27|1299.34|1296.54|1300.07|1297.27|1299.34|1296.54|0
1666042800000|2022-10-17 21:40:00|1299.49|1296.69|1299.49|1296.69|1299.78|1296.98|1299.49|1296.69|0
1666043100000|2022-10-17 21:45:00|1299.74|1296.94|1299.16|1296.36|1299.85|1297.05|1299.12|1296.32|0
1666043400000|2022-10-17 21:50:00|1299.12|1296.32|1299.38|1296.58|1299.81|1297.01|1299.12|1296.32|0
1666043700000|2022-10-17 21:55:00|1299.42|1296.62|1295.46|1292.66|1299.42|1296.62|1295.24|1292.44|0
1666044000000|2022-10-17 22:00:00|1292.02|1289.22|1293.88|1291.08|1294.38|1291.58|1288.77|1285.97|0
1666044300000|2022-10-17 22:05:00|1293.76|1290.96|1294.13|1291.33|1294.88|1292.08|1293.38|1290.58|0
1666044600000|2022-10-17 22:10:00|1293.63|1290.83|1293.88|1291.08|1294.51|1291.71|1292.63|1289.83|0
1666044900000|2022-10-17 22:15:00|1294.13|1291.33|1290.39|1287.59|1294.88|1292.08|1289.89|1287.09|0
1666045200000|2022-10-17 22:20:00|1290.27|1287.47|1288.89|1286.09|1292.39|1289.59|1288.89|1286.09|0
1666045500000|2022-10-17 22:25:00|1289.14|1286.34|1286.89|1284.09|1289.14|1286.34|1285.14|1282.34|0
1666045800000|2022-10-17 22:30:00|1287.02|1284.22|1288.39|1285.59|1288.89|1286.09|1287.02|1284.22|0
1666046100000|2022-10-17 22:35:00|1288.64|1285.84|1290.14|1287.34|1290.39|1287.59|1288.64|1285.84|0
1666046400000|2022-10-17 22:40:00|1289.89|1287.09|1289.89|1287.09|1291.02|1288.22|1289.39|1286.59|0
1666046700000|2022-10-17 22:45:00|1289.64|1286.84|1288.39|1285.59|1290.14|1287.34|1288.14|1285.34|0
1666047000000|2022-10-17 22:50:00|1288.14|1285.34|1288.14|1285.34|1289.14|1286.34|1287.39|1284.59|0
1666047300000|2022-10-17 22:55:00|1287.64|1284.84|1288.39|1285.59|1288.39|1285.59|1287.39|1284.59|0
1666047600000|2022-10-17 23:00:00|1288.02|1285.22|1287.89|1285.09|1288.77|1285.97|1287.39|1284.59|0
1666047900000|2022-10-17 23:05:00|1287.64|1284.84|1286.89|1284.09|1288.14|1285.34|1286.89|1284.09|0
1666048200000|2022-10-17 23:10:00|1286.77|1283.97|1285.14|1282.34|1286.89|1284.09|1284.89|1282.09|0
1666048500000|2022-10-17 23:15:00|1285.39|1282.59|1284.89|1282.09|1285.89|1283.09|1284.39|1281.59|0
1666048800000|2022-10-17 23:20:00|1285.14|1282.34|1284.64|1281.84|1285.64|1282.84|1284.39|1281.59|0
1666049100000|2022-10-17 23:25:00|1284.39|1281.59|1282.9|1280.1|1285.14|1282.34|1282.65|1279.85|0
1666049400000|2022-10-17 23:30:00|1283.15|1280.35|1284.64|1281.84|1284.89|1282.09|1282.15|1279.35|0
1666049700000|2022-10-17 23:35:00|1284.39|1281.59|1282.15|1279.35|1284.39|1281.59|1282.15|1279.35|0
1666050000000|2022-10-17 23:40:00|1281.9|1279.1|1280.65|1277.85|1282.15|1279.35|1279.65|1276.85|0
1666050300000|2022-10-17 23:45:00|1280.9|1278.1|1280.4|1277.6|1282.4|1279.6|1280.4|1277.6|0
1666050600000|2022-10-17 23:50:00|1280.15|1277.35|1282.65|1279.85|1282.9|1280.1|1279.15|1276.35|0
1666050900000|2022-10-17 23:55:00|1282.9|1280.1|1281.65|1278.85|1282.9|1280.1|1281.65|1278.85|0
1666051200000|2022-10-18 00:00:00|1281.9|1279.1|1284.89|1282.09|1285.64|1282.84|1281.15|1278.35|0
1666051500000|2022-10-18 00:05:00|1284.64|1281.84|1282.65|1279.85|1286.14|1283.34|1282.65|1279.85|0
1666051800000|2022-10-18 00:10:00|1282.4|1279.6|1282.28|1279.48|1283.89|1281.09|1281.65|1278.85|0
1666052100000|2022-10-18 00:15:00|1282.65|1279.85|1283.15|1280.35|1284.4|1281.6|1282.65|1279.85|0
1666052400000|2022-10-18 00:20:00|1283.4|1280.6|1284.15|1281.35|1285.15|1282.35|1282.65|1279.85|0
1666052700000|2022-10-18 00:25:00|1284.28|1281.48|1282.65|1279.85|1284.28|1281.48|1281.9|1279.1|0
1666053000000|2022-10-18 00:30:00|1282.9|1280.1|1284.4|1281.6|1284.9|1282.1|1281.9|1279.1|0
1666053300000|2022-10-18 00:35:00|1284.15|1281.35|1284.78|1281.98|1286.4|1283.6|1284.15|1281.35|0
1666053600000|2022-10-18 00:40:00|1284.9|1282.1|1285.15|1282.35|1285.53|1282.73|1284.15|1281.35|0
1666053900000|2022-10-18 00:45:00|1285.28|1282.48|1284.9|1282.1|1285.65|1282.85|1283.9|1281.1|0
1666054200000|2022-10-18 00:50:00|1284.78|1281.98|1285.78|1282.98|1286.65|1283.85|1284.78|1281.98|0
1666054500000|2022-10-18 00:55:00|1285.9|1283.1|1282.9|1280.1|1286.4|1283.6|1282.65|1279.85|0
1666054800000|2022-10-18 01:00:00|1283.15|1280.35|1284.4|1281.6|1284.9|1282.1|1282.65|1279.85|0
1666055100000|2022-10-18 01:05:00|1284.15|1281.35|1282.28|1279.48|1285.15|1282.35|1282.15|1279.35|0
1666055400000|2022-10-18 01:10:00|1282.4|1279.6|1282.4|1279.6|1283.15|1280.35|1281.4|1278.6|0
1666055700000|2022-10-18 01:15:00|1282.15|1279.35|1285.28|1282.48|1286.15|1283.35|1282.15|1279.35|0
1666056000000|2022-10-18 01:20:00|1285.4|1282.6|1286.4|1283.6|1287.9|1285.1|1285.15|1282.35|0
1666056300000|2022-10-18 01:25:00|1286.53|1283.73|1286.15|1283.35|1286.78|1283.98|1285.9|1283.1|0
1666056600000|2022-10-18 01:30:00|1285.9|1283.1|1288.14|1285.34|1289.14|1286.34|1285.65|1282.85|0
1666056900000|2022-10-18 01:35:00|1288.39|1285.59|1287.15|1284.35|1289.14|1286.34|1286.65|1283.85|0
1666057200000|2022-10-18 01:40:00|1287.4|1284.6|1286.65|1283.85|1287.4|1284.6|1285.65|1282.85|0
1666057500000|2022-10-18 01:45:00|1286.4|1283.6|1286.9|1284.1|1287.89|1285.09|1285.9|1283.1|0
1666057800000|2022-10-18 01:50:00|1287.28|1284.48|1287.53|1284.73|1288.39|1285.59|1287.28|1284.48|0
1666058100000|2022-10-18 01:55:00|1287.65|1284.85|1287.65|1284.85|1289.14|1286.34|1287.4|1284.6|0
1666058400000|2022-10-18 02:00:00|1287.89|1285.09|1287.65|1284.85|1289.14|1286.34|1287.65|1284.85|0
1666058700000|2022-10-18 02:05:00|1288.02|1285.22|1289.14|1286.34|1289.64|1286.84|1287.89|1285.09|0
1666059000000|2022-10-18 02:10:00|1289.39|1286.59|1289.14|1286.34|1290.14|1287.34|1288.39|1285.59|0
1666059300000|2022-10-18 02:15:00|1289.39|1286.59|1288.64|1285.84|1289.39|1286.59|1287.64|1284.84|0
1666059600000|2022-10-18 02:20:00|1288.89|1286.09|1289.39|1286.59|1289.52|1286.72|1288.64|1285.84|0
1666059900000|2022-10-18 02:25:00|1289.64|1286.84|1288.27|1285.47|1289.89|1287.09|1288.14|1285.34|0
1666060200000|2022-10-18 02:30:00|1288.39|1285.59|1288.52|1285.72|1288.89|1286.09|1287.89|1285.09|0
1666060500000|2022-10-18 02:35:00|1288.64|1285.84|1288.89|1286.09|1289.39|1286.59|1288.39|1285.59|0
1666060800000|2022-10-18 02:40:00|1289.02|1286.22|1290.14|1287.34|1290.14|1287.34|1288.39|1285.59|0
1666061100000|2022-10-18 02:45:00|1290.39|1287.59|1289.89|1287.09|1290.64|1287.84|1289.89|1287.09|0
1666061400000|2022-10-18 02:50:00|1290.14|1287.34|1288.39|1285.59|1290.39|1287.59|1288.39|1285.59|0
1666061700000|2022-10-18 02:55:00|1288.27|1285.47|1288.64|1285.84|1288.89|1286.09|1287.64|1284.84|0
1666062000000|2022-10-18 03:00:00|1288.39|1285.59|1286.9|1284.1|1288.64|1285.84|1286.65|1283.85|0
1666062300000|2022-10-18 03:05:00|1287.15|1284.35|1285.9|1283.1|1287.15|1284.35|1285.4|1282.6|0
1666062600000|2022-10-18 03:10:00|1286.03|1283.23|1286.4|1283.6|1286.9|1284.1|1285.65|1282.85|0
1666062900000|2022-10-18 03:15:00|1286.15|1283.35|1283.15|1280.35|1286.15|1283.35|1282.9|1280.1|0
1666063200000|2022-10-18 03:20:00|1283.4|1280.6|1283.9|1281.1|1285.15|1282.35|1283.4|1280.6|0
1666063500000|2022-10-18 03:25:00|1284.15|1281.35|1283.4|1280.6|1285.15|1282.35|1283.4|1280.6|0
1666063800000|2022-10-18 03:30:00|1283.65|1280.85|1275.41|1272.61|1283.9|1281.1|1273.66|1270.86|0
1666064100000|2022-10-18 03:35:00|1275.16|1272.36|1272.66|1269.86|1275.91|1273.11|1272.66|1269.86|0
1666064400000|2022-10-18 03:40:00|1270.92|1268.12|1258.82|1256.02|1272.91|1270.11|1258.82|1256.02|0
1666064700000|2022-10-18 03:45:00|1257.94|1255.14|1255.94|1253.14|1261.43|1258.63|1254.44|1251.64|0
1666065000000|2022-10-18 03:50:00|1256.19|1253.39|1255.44|1252.64|1258.69|1255.89|1254.19|1251.39|0
1666065300000|2022-10-18 03:55:00|1255.69|1252.89|1259.21|1256.41|1259.21|1256.41|1255.69|1252.89|0
1666065600000|2022-10-18 04:00:00|1258.96|1256.16|1255.47|1252.67|1259.59|1256.79|1254.72|1251.92|0
1666065900000|2022-10-18 04:05:00|1255.6|1252.8|1256.35|1253.55|1256.47|1253.67|1253.1|1250.3|0
1666066200000|2022-10-18 04:10:00|1256.71|1253.91|1252.22|1249.42|1256.96|1254.16|1250.48|1247.68|0
1666066500000|2022-10-18 04:15:00|1251.6|1248.8|1247.11|1244.31|1252.22|1249.42|1244.74|1241.94|0
1666066800000|2022-10-18 04:20:00|1246.98|1244.18|1242.74|1239.94|1247.48|1244.68|1242.49|1239.69|0
1666067100000|2022-10-18 04:25:00|1242.49|1239.69|1240.75|1237.95|1242.49|1239.69|1237.75|1234.95|0
1666067400000|2022-10-18 04:30:00|1241|1238.2|1238|1235.2|1242.62|1239.82|1237.25|1234.45|0
1666067700000|2022-10-18 04:35:00|1238.5|1235.7|1243.24|1240.44|1243.24|1240.44|1238.5|1235.7|0
1666068000000|2022-10-18 04:40:00|1242.99|1240.19|1245.73|1242.93|1246.23|1243.43|1242.74|1239.94|0
1666068300000|2022-10-18 04:45:00|1245.61|1242.81|1246.98|1244.18|1246.98|1244.18|1244.73|1241.93|0
1666068600000|2022-10-18 04:50:00|1247.23|1244.43|1247.97|1245.17|1248.22|1245.42|1246.22|1243.42|0
1666068900000|2022-10-18 04:55:00|1247.72|1244.92|1247.97|1245.17|1248.97|1246.17|1246.72|1243.92|0
1666069200000|2022-10-18 05:00:00|1247.72|1244.92|1246.6|1243.8|1248.97|1246.17|1245.98|1243.18|0
1666069500000|2022-10-18 05:05:00|1246.47|1243.67|1251.71|1248.91|1251.71|1248.91|1245.73|1242.93|0
1666069800000|2022-10-18 05:10:00|1251.46|1248.66|1249.71|1246.91|1253.09|1250.29|1249.71|1246.91|0
1666070100000|2022-10-18 05:15:00|1249.46|1246.66|1251.21|1248.41|1252.08|1249.28|1249.46|1246.66|0
1666070400000|2022-10-18 05:20:00|1251.34|1248.54|1251.95|1249.15|1252.7|1249.9|1250.46|1247.66|0
1666070700000|2022-10-18 05:25:00|1252.45|1249.65|1252.2|1249.4|1252.95|1250.15|1250.71|1247.91|0
1666071000000|2022-10-18 05:30:00|1252.7|1249.9|1250.46|1247.66|1252.7|1249.9|1250.46|1247.66|0
1666071300000|2022-10-18 05:35:00|1250.34|1247.54|1249.71|1246.91|1251.7|1248.9|1249.21|1246.41|0
1666071600000|2022-10-18 05:40:00|1249.46|1246.66|1250.71|1247.91|1252.33|1249.53|1248.96|1246.16|0
1666071900000|2022-10-18 05:45:00|1250.96|1248.16|1251.46|1248.66|1252.33|1249.53|1250.46|1247.66|0
1666072200000|2022-10-18 05:50:00|1251.58|1248.78|1251.7|1248.9|1252.45|1249.65|1250.71|1247.91|0
1666072500000|2022-10-18 05:55:00|1251.95|1249.15|1255.95|1253.15|1257.69|1254.89|1251.95|1249.15|0
1666072800000|2022-10-18 06:00:00|1255.45|1252.65|1258.19|1255.39|1258.94|1256.14|1255.45|1252.65|0
1666073100000|2022-10-18 06:05:00|1257.94|1255.14|1258.44|1255.64|1259.44|1256.64|1257.69|1254.89|0
1666073400000|2022-10-18 06:10:00|1258.19|1255.39|1253.95|1251.15|1258.19|1255.39|1253.7|1250.9|0
1666073700000|2022-10-18 06:15:00|1253.7|1250.9|1253.58|1250.78|1255.08|1252.28|1251.21|1248.41|0
1666074000000|2022-10-18 06:20:00|1253.45|1250.65|1251.7|1248.9|1253.95|1251.15|1249.71|1246.91|0
1666074300000|2022-10-18 06:25:00|1251.45|1248.65|1249.96|1247.16|1251.95|1249.15|1249.21|1246.41|0
1666074600000|2022-10-18 06:30:00|1250.09|1247.29|1251.21|1248.41|1253.45|1250.65|1250.09|1247.29|0
1666074900000|2022-10-18 06:35:00|1250.96|1248.16|1249.92|1247.12|1251.21|1248.41|1249.18|1246.38|0
1666075200000|2022-10-18 06:40:00|1249.67|1246.87|1241.19|1238.39|1249.67|1246.87|1241.19|1238.39|0
1666075500000|2022-10-18 06:45:00|1241.44|1238.64|1247.68|1244.88|1247.68|1244.88|1241.44|1238.64|0
1666075800000|2022-10-18 06:50:00|1247.93|1245.13|1250.67|1247.87|1252.17|1249.37|1247.18|1244.38|0
1666076100000|2022-10-18 06:55:00|1250.8|1248|1252.42|1249.62|1253.17|1250.37|1250.42|1247.62|0
1666076400000|2022-10-18 07:00:00|1253.42|1250.62|1257.04|1254.24|1257.41|1254.61|1253.42|1250.62|0
1666076700000|2022-10-18 07:05:00|1256.46|1254.06|1264.7|1262.3|1265.7|1263.3|1256.21|1253.81|0
1666077000000|2022-10-18 07:10:00|1263.33|1260.93|1261.71|1259.31|1264.2|1261.8|1257.71|1255.31|0
1666077300000|2022-10-18 07:15:00|1261.34|1258.94|1262.09|1259.69|1263.45|1261.05|1258.96|1256.56|0
1666077600000|2022-10-18 07:20:00|1261.96|1259.56|1257.96|1255.56|1267.2|1264.8|1257.96|1255.56|0
1666077900000|2022-10-18 07:25:00|1257.71|1255.31|1258.21|1255.81|1260.46|1258.06|1255.47|1253.07|0
1666078200000|2022-10-18 07:30:00|1258.46|1256.06|1254.22|1251.82|1258.46|1256.06|1252.47|1250.07|0
1666078500000|2022-10-18 07:35:00|1253.47|1251.07|1254.97|1252.57|1256.21|1253.81|1253.22|1250.82|0
1666078800000|2022-10-18 07:40:00|1254.72|1252.32|1254.47|1252.07|1254.97|1252.57|1252.22|1249.82|0
1666079100000|2022-10-18 07:45:00|1253.97|1251.57|1252.1|1249.7|1255.22|1252.82|1251.72|1249.32|0
1666079400000|2022-10-18 07:50:00|1251.97|1249.57|1250.22|1247.82|1253.22|1250.82|1249.97|1247.57|0
1666079700000|2022-10-18 07:55:00|1249.97|1247.57|1248.48|1246.08|1250.72|1248.32|1246.23|1243.83|0
1666080000000|2022-10-18 08:00:00|1248.73|1246.33|1250.6|1248.2|1251.22|1248.82|1247.48|1245.08|0
1666080300000|2022-10-18 08:05:00|1250.47|1248.07|1251.72|1249.32|1252.72|1250.32|1248.23|1245.83|0
1666080600000|2022-10-18 08:10:00|1251.47|1249.07|1252.1|1249.7|1252.6|1250.2|1250.22|1247.82|0
1666080900000|2022-10-18 08:15:00|1251.97|1249.57|1252.47|1250.07|1252.97|1250.57|1251.47|1249.07|0
1666081200000|2022-10-18 08:20:00|1252.22|1249.82|1255.22|1252.82|1256.46|1254.06|1252.22|1249.82|0
1666081500000|2022-10-18 08:25:00|1254.97|1252.57|1254.22|1251.82|1256.21|1253.81|1251.97|1249.57|0
1666081800000|2022-10-18 08:30:00|1253.72|1251.32|1254.72|1252.32|1254.97|1252.57|1251.97|1249.57|0
1666082100000|2022-10-18 08:35:00|1254.6|1252.2|1257.71|1255.31|1258.71|1256.31|1254.6|1252.2|0
1666082400000|2022-10-18 08:40:00|1257.34|1254.94|1263.2|1260.8|1263.45|1261.05|1256.71|1254.31|0
1666082700000|2022-10-18 08:45:00|1263.33|1260.93|1260.34|1257.94|1264.2|1261.8|1260.21|1257.81|0
1666083000000|2022-10-18 08:50:00|1260.21|1257.81|1262.45|1260.05|1262.45|1260.05|1259.46|1257.06|0
1666083300000|2022-10-18 08:55:00|1262.7|1260.3|1270.69|1268.29|1270.69|1268.29|1262.2|1259.8|0
1666083600000|2022-10-18 09:00:00|1270.82|1268.42|1269.45|1267.05|1275.19|1272.79|1267.95|1265.55|0
1666083900000|2022-10-18 09:05:00|1270.69|1268.29|1275.44|1273.04|1276.19|1273.79|1270.44|1268.04|0
1666084200000|2022-10-18 09:10:00|1274.94|1272.54|1271.69|1269.29|1275.94|1273.54|1270.07|1267.67|0
1666084500000|2022-10-18 09:15:00|1271.44|1269.04|1269.94|1267.54|1272.44|1270.04|1268.2|1265.8|0
1666084800000|2022-10-18 09:20:00|1269.69|1267.29|1274.19|1271.79|1275.82|1273.42|1269.69|1267.29|0
1666085100000|2022-10-18 09:25:00|1274.44|1272.04|1271.94|1269.54|1276.44|1274.04|1271.94|1269.54|0
1666085400000|2022-10-18 09:30:00|1271.69|1269.29|1276.19|1273.79|1277.07|1274.67|1269.45|1267.05|0
1666085700000|2022-10-18 09:35:00|1276.44|1274.04|1275.94|1273.54|1277.07|1274.67|1273.44|1271.04|0
1666086000000|2022-10-18 09:40:00|1275.69|1273.29|1274.19|1271.79|1277.44|1275.04|1274.19|1271.79|0
1666086300000|2022-10-18 09:45:00|1274.44|1272.04|1270.19|1267.79|1275.19|1272.79|1269.2|1266.8|0
1666086600000|2022-10-18 09:50:00|1270.69|1268.29|1268.45|1266.05|1271.94|1269.54|1268.33|1265.93|0
1666086900000|2022-10-18 09:55:00|1268.58|1266.18|1264.08|1261.68|1269.2|1266.8|1264.08|1261.68|0
1666087200000|2022-10-18 10:00:00|1264.2|1261.8|1262.2|1259.8|1265.2|1262.8|1261.46|1259.06|0
1666087500000|2022-10-18 10:05:00|1261.95|1259.55|1264.45|1262.05|1265.95|1263.55|1260.46|1258.06|0
1666087800000|2022-10-18 10:10:00|1264.7|1262.3|1262.46|1260.06|1266.46|1264.06|1261.96|1259.56|0
1666088100000|2022-10-18 10:15:00|1262.21|1259.81|1261.21|1258.81|1262.46|1260.06|1260.71|1258.31|0
1666088400000|2022-10-18 10:20:00|1260.71|1258.31|1257.47|1255.07|1261.21|1258.81|1256.97|1254.57|0
1666088700000|2022-10-18 10:25:00|1257.72|1255.32|1258.72|1256.32|1261.09|1258.69|1255.47|1253.07|0
1666089000000|2022-10-18 10:30:00|1258.97|1256.57|1259.46|1257.06|1262.46|1260.06|1258.72|1256.32|0
1666089300000|2022-10-18 10:35:00|1259.84|1257.44|1252.85|1250.45|1259.96|1257.56|1249.86|1247.46|0
1666089600000|2022-10-18 10:40:00|1253.6|1251.2|1257.72|1255.32|1258.72|1256.32|1251.98|1249.58|0
1666089900000|2022-10-18 10:45:00|1258.47|1256.07|1258.47|1256.07|1259.22|1256.82|1255.47|1253.07|0
1666090200000|2022-10-18 10:50:00|1258.85|1256.45|1261.21|1258.81|1262.21|1259.81|1258.47|1256.07|0
1666090500000|2022-10-18 10:55:00|1260.96|1258.56|1262.71|1260.31|1264.21|1261.81|1259.71|1257.31|0
1666090800000|2022-10-18 11:00:00|1262.34|1259.94|1256.97|1254.57|1263.21|1260.81|1254.47|1252.07|0
1666091100000|2022-10-18 11:05:00|1256.85|1254.45|1253.47|1251.07|1257.22|1254.82|1251.73|1249.33|0
1666091400000|2022-10-18 11:10:00|1253.22|1250.82|1253.35|1250.95|1254.72|1252.32|1250.98|1248.58|0
1666091700000|2022-10-18 11:15:00|1253.97|1251.57|1255.72|1253.32|1255.72|1253.32|1252.97|1250.57|0
1666092000000|2022-10-18 11:20:00|1255.22|1252.82|1252.11|1249.71|1255.22|1252.82|1250.23|1247.83|0
1666092300000|2022-10-18 11:25:00|1251.98|1249.58|1252.47|1250.07|1254.47|1252.07|1250.98|1248.58|0
1666092600000|2022-10-18 11:30:00|1252.72|1250.32|1249.23|1246.83|1252.72|1250.32|1247.73|1245.33|0
1666092900000|2022-10-18 11:35:00|1249.11|1246.71|1247.23|1244.83|1251.48|1249.08|1246.98|1244.58|0
1666093200000|2022-10-18 11:40:00|1246.98|1244.58|1243.24|1240.84|1247.98|1245.58|1241.99|1239.59|0
1666093500000|2022-10-18 11:45:00|1244.24|1241.84|1240.49|1238.09|1246.48|1244.08|1240.49|1238.09|0
1666093800000|2022-10-18 11:50:00|1240.74|1238.34|1243.74|1241.34|1243.99|1241.59|1240.49|1238.09|0
1666094100000|2022-10-18 11:55:00|1243.99|1241.59|1243.74|1241.34|1245.24|1242.84|1242.24|1239.84|0
1666094400000|2022-10-18 12:00:00|1243.99|1241.59|1242.74|1240.34|1244.49|1242.09|1241.24|1238.84|0
1666094700000|2022-10-18 12:05:00|1242.49|1240.09|1240.49|1238.09|1243.74|1241.34|1240.24|1237.84|0
1666095000000|2022-10-18 12:10:00|1239.5|1237.1|1233.51|1231.11|1239.99|1237.59|1233.01|1230.61|0
1666095300000|2022-10-18 12:15:00|1234.01|1231.61|1236|1233.6|1236.63|1234.23|1231.26|1228.86|0
1666095600000|2022-10-18 12:20:00|1235.75|1233.35|1238.75|1236.35|1239|1236.6|1233.89|1231.49|0
1666095900000|2022-10-18 12:25:00|1238.5|1236.1|1236.5|1234.1|1241.24|1238.84|1236.5|1234.1|0
1666096200000|2022-10-18 12:30:00|1236|1233.6|1229.76|1227.36|1236|1233.6|1228.76|1226.36|0
1666096500000|2022-10-18 12:35:00|1230.01|1227.61|1229.01|1226.61|1231.76|1229.36|1228.27|1225.87|0
1666096800000|2022-10-18 12:40:00|1229.51|1227.11|1230.76|1228.36|1231.01|1228.61|1227.02|1224.62|0
1666097100000|2022-10-18 12:45:00|1230.51|1228.11|1227.48|1225.08|1232.47|1230.07|1226.98|1224.58|0
1666097400000|2022-10-18 12:50:00|1227.23|1224.83|1229.48|1227.08|1229.73|1227.33|1225.74|1223.34|0
1666097700000|2022-10-18 12:55:00|1229.23|1226.83|1227.98|1225.58|1229.23|1226.83|1225.74|1223.34|0
1666098000000|2022-10-18 13:00:00|1227.48|1225.08|1231.73|1229.33|1231.98|1229.58|1226.23|1223.83|0
1666098300000|2022-10-18 13:05:00|1231.61|1229.21|1234.72|1232.32|1235.97|1233.57|1231.48|1229.08|0
1666098600000|2022-10-18 13:10:00|1234.47|1232.07|1237.72|1235.32|1238.22|1235.82|1232.72|1230.32|0
1666098900000|2022-10-18 13:15:00|1237.97|1235.57|1238.96|1236.56|1240.21|1237.81|1235.97|1233.57|0
1666099200000|2022-10-18 13:20:00|1239.46|1237.06|1234.72|1232.32|1239.46|1237.06|1234.22|1231.82|0
1666099500000|2022-10-18 13:25:00|1234.47|1232.07|1228.23|1225.83|1234.97|1232.57|1227.73|1225.33|0
1666099800000|2022-10-18 13:30:00|1227.36|1224.96|1235.22|1232.82|1235.47|1233.07|1224.99|1222.59|0
1666100100000|2022-10-18 13:35:00|1235.72|1233.32|1234.22|1231.82|1236.22|1233.82|1228.73|1226.33|0
1666100400000|2022-10-18 13:40:00|1233.97|1231.57|1237.72|1235.32|1239.96|1237.56|1231.97|1229.57|0
1666100700000|2022-10-18 13:45:00|1237.22|1234.82|1238.96|1236.56|1245.45|1243.05|1237.22|1234.82|0
1666101000000|2022-10-18 13:50:00|1238.46|1236.06|1253.96|1251.56|1254.21|1251.81|1236.47|1234.07|0
1666101300000|2022-10-18 13:55:00|1253.21|1250.81|1248.46|1246.06|1253.21|1250.81|1244.47|1242.07|0
1666101600000|2022-10-18 14:00:00|1246.97|1244.57|1240.48|1238.08|1247.85|1245.45|1238.98|1236.58|0
1666101900000|2022-10-18 14:05:00|1239.98|1237.58|1236.98|1234.58|1244.47|1242.07|1235.98|1233.58|0
1666102200000|2022-10-18 14:10:00|1237.23|1234.83|1240.48|1238.08|1240.48|1238.08|1235.48|1233.08|0
1666102500000|2022-10-18 14:15:00|1240.73|1238.33|1245.22|1242.82|1247.97|1245.57|1237.98|1235.58|0
1666102800000|2022-10-18 14:20:00|1245.72|1243.32|1254.21|1251.81|1255.33|1252.93|1244.72|1242.32|0
1666103100000|2022-10-18 14:25:00|1253.71|1251.31|1258.95|1256.55|1259.7|1257.3|1251.71|1249.31|0
1666103400000|2022-10-18 14:30:00|1259.2|1256.8|1259.72|1257.32|1262.22|1259.82|1257.2|1254.8|0
1666103700000|2022-10-18 14:35:00|1259.22|1256.82|1267.71|1265.31|1269.21|1266.81|1259.22|1256.82|0
1666104000000|2022-10-18 14:40:00|1267.96|1265.56|1260.22|1257.82|1267.96|1265.56|1260.22|1257.82|0
1666104300000|2022-10-18 14:45:00|1259.72|1257.32|1255.73|1253.33|1262.97|1260.57|1253.73|1251.33|0
1666104600000|2022-10-18 14:50:00|1256.23|1253.83|1258.72|1256.32|1261.47|1259.07|1256.23|1253.83|0
1666104900000|2022-10-18 14:55:00|1259.47|1257.07|1263.46|1261.06|1264.21|1261.81|1258.72|1256.32|0
1666105200000|2022-10-18 15:00:00|1263.96|1261.56|1261.72|1259.32|1268.71|1266.31|1261.22|1258.82|0
1666105500000|2022-10-18 15:05:00|1262.47|1260.07|1272.7|1270.3|1274.2|1271.8|1259.47|1257.07|0
1666105800000|2022-10-18 15:10:00|1272.2|1269.8|1284.44|1282.04|1285.68|1283.28|1271.46|1269.06|0
1666106100000|2022-10-18 15:15:00|1284.69|1282.29|1286.69|1284.29|1287.19|1284.79|1281.19|1278.79|0
1666106400000|2022-10-18 15:20:00|1286.44|1284.04|1295.18|1292.78|1295.93|1293.53|1284.94|1282.54|0
1666106700000|2022-10-18 15:25:00|1295.93|1293.53|1291.95|1289.55|1297.94|1295.54|1290.2|1287.8|0
1666107000000|2022-10-18 15:30:00|1291.7|1289.3|1292.95|1290.55|1297.69|1295.29|1290.7|1288.3|0
1666107300000|2022-10-18 15:35:00|1292.7|1290.3|1297.69|1295.29|1303.69|1301.29|1291.7|1289.3|0
1666107600000|2022-10-18 15:40:00|1297.44|1295.04|1295.45|1293.05|1302.69|1300.29|1295.45|1293.05|0
1666107900000|2022-10-18 15:45:00|1295.2|1292.8|1289.45|1287.05|1296.7|1294.3|1288.46|1286.06|0
1666108200000|2022-10-18 15:50:00|1290.2|1287.8|1287.96|1285.56|1290.7|1288.3|1286.46|1284.06|0
1666108500000|2022-10-18 15:55:00|1288.21|1285.81|1286.96|1284.56|1291.95|1289.55|1286.46|1284.06|0
1666108800000|2022-10-18 16:00:00|1287.21|1284.81|1286.46|1284.06|1289.21|1286.81|1286.46|1284.06|0
1666109100000|2022-10-18 16:05:00|1286.71|1284.31|1278.35|1275.95|1292.7|1290.3|1277.72|1275.32|0
1666109400000|2022-10-18 16:10:00|1278.47|1276.07|1275.7|1273.3|1278.97|1276.57|1273.2|1270.8|0
1666109700000|2022-10-18 16:15:00|1275.2|1272.8|1273.95|1271.55|1279.7|1277.3|1271.46|1269.06|0
1666110000000|2022-10-18 16:20:00|1274.45|1272.05|1280.94|1278.54|1281.44|1279.04|1274.45|1272.05|0
1666110300000|2022-10-18 16:25:00|1281.19|1278.79|1279.93|1277.53|1284.42|1282.02|1278.93|1276.53|0
1666110600000|2022-10-18 16:30:00|1279.68|1277.28|1277.18|1274.78|1282.92|1280.52|1275.93|1273.53|0
1666110900000|2022-10-18 16:35:00|1277.43|1275.03|1269.44|1267.04|1277.43|1275.03|1267.69|1265.29|0
1666111200000|2022-10-18 16:40:00|1269.69|1267.29|1269.94|1267.54|1269.94|1267.54|1265.2|1262.8|0
1666111500000|2022-10-18 16:45:00|1270.07|1267.67|1271.44|1269.04|1274.68|1272.28|1269.94|1267.54|0
1666111800000|2022-10-18 16:50:00|1271.69|1269.29|1265.94|1263.54|1272.44|1270.04|1264.95|1262.55|0
1666112100000|2022-10-18 16:55:00|1265.69|1263.29|1274.68|1272.28|1274.68|1272.28|1265.44|1263.04|0
1666112400000|2022-10-18 17:00:00|1273.19|1270.79|1286.17|1283.77|1287.17|1284.77|1273.19|1270.79|0
1666112700000|2022-10-18 17:05:00|1285.92|1283.52|1280.19|1277.79|1286.17|1283.77|1276.69|1274.29|0
1666113000000|2022-10-18 17:10:00|1279.69|1277.29|1271.95|1269.55|1280.94|1278.54|1271.7|1269.3|0
1666113300000|2022-10-18 17:15:00|1272.45|1270.05|1272.45|1270.05|1274.7|1272.3|1271.2|1268.8|0
1666113600000|2022-10-18 17:20:00|1272.7|1270.3|1272.7|1270.3|1276.94|1274.54|1269.58|1267.18|0
1666113900000|2022-10-18 17:25:00|1273.2|1270.8|1268.2|1265.8|1273.2|1270.8|1266.46|1264.06|0
1666114200000|2022-10-18 17:30:00|1266.96|1264.56|1258.47|1256.07|1269.2|1266.8|1258.47|1256.07|0
1666114500000|2022-10-18 17:35:00|1257.97|1255.57|1261.46|1259.06|1261.96|1259.56|1257.47|1255.07|0
1666114800000|2022-10-18 17:40:00|1260.71|1258.31|1261.71|1259.31|1263.46|1261.06|1258.72|1256.32|0
1666115100000|2022-10-18 17:45:00|1261.96|1259.56|1260.46|1258.06|1267.21|1264.81|1260.22|1257.82|0
1666115400000|2022-10-18 17:50:00|1260.22|1257.82|1258.47|1256.07|1262.71|1260.31|1258.47|1256.07|0
1666115700000|2022-10-18 17:55:00|1258.72|1256.32|1258.22|1255.82|1261.71|1259.31|1255.47|1253.07|0
1666116000000|2022-10-18 18:00:00|1258.97|1256.57|1263.96|1261.56|1264.71|1262.31|1256.47|1254.07|0
1666116300000|2022-10-18 18:05:00|1264.46|1262.06|1264.71|1262.31|1266.21|1263.81|1259.97|1257.57|0
1666116600000|2022-10-18 18:10:00|1264.21|1261.81|1263.21|1260.81|1264.46|1262.06|1261.21|1258.81|0
1666116900000|2022-10-18 18:15:00|1263.71|1261.31|1266.46|1264.06|1267.45|1265.05|1262.96|1260.56|0
1666117200000|2022-10-18 18:20:00|1266.71|1264.31|1261.96|1259.56|1268.7|1266.3|1261.71|1259.31|0
1666117500000|2022-10-18 18:25:00|1261.71|1259.31|1259.72|1257.32|1265.71|1263.31|1258.72|1256.32|0
1666117800000|2022-10-18 18:30:00|1259.47|1257.07|1262.46|1260.06|1264.71|1262.31|1259.22|1256.82|0
1666118100000|2022-10-18 18:35:00|1262.21|1259.81|1276.19|1273.79|1277.19|1274.79|1260.96|1258.56|0
1666118400000|2022-10-18 18:40:00|1275.94|1273.54|1289.68|1287.28|1290.93|1288.53|1274.45|1272.05|0
1666118700000|2022-10-18 18:45:00|1290.18|1287.78|1290.43|1288.03|1297.42|1295.02|1286.18|1283.78|0
1666119000000|2022-10-18 18:50:00|1291.18|1288.78|1287.19|1284.79|1294.18|1291.78|1286.19|1283.79|0
1666119300000|2022-10-18 18:55:00|1286.94|1284.54|1284.94|1282.54|1288.93|1286.53|1282.94|1280.54|0
1666119600000|2022-10-18 19:00:00|1285.44|1283.04|1290.93|1288.53|1293.68|1291.28|1284.19|1281.79|0
1666119900000|2022-10-18 19:05:00|1291.18|1288.78|1290.18|1287.78|1291.18|1288.78|1285.44|1283.04|0
1666120200000|2022-10-18 19:10:00|1289.68|1287.28|1292.18|1289.78|1293.43|1291.03|1286.69|1284.29|0
1666120500000|2022-10-18 19:15:00|1291.18|1288.78|1289.43|1287.03|1295.18|1292.78|1287.68|1285.28|0
1666120800000|2022-10-18 19:20:00|1289.68|1287.28|1283.94|1281.54|1291.18|1288.78|1283.19|1280.79|0
1666121100000|2022-10-18 19:25:00|1284.19|1281.79|1282.44|1280.04|1287.19|1284.79|1281.44|1279.04|0
1666121400000|2022-10-18 19:30:00|1282.94|1280.54|1271.7|1269.3|1284.44|1282.04|1269.71|1267.31|0
1666121700000|2022-10-18 19:35:00|1271.46|1269.06|1274.2|1271.8|1277.95|1275.55|1270.96|1268.56|0
1666122000000|2022-10-18 19:40:00|1273.45|1271.05|1270.69|1268.29|1274.93|1272.53|1269.44|1267.04|0
1666122300000|2022-10-18 19:45:00|1271.44|1269.04|1271.94|1269.54|1275.18|1272.78|1271.19|1268.79|0
1666122600000|2022-10-18 19:50:00|1272.19|1269.79|1273.93|1271.53|1275.18|1272.78|1267.19|1264.79|0
1666122900000|2022-10-18 19:55:00|1274.43|1272.03|1267.44|1265.04|1278.43|1276.03|1267.44|1265.04|0
1666123200000|2022-10-18 20:00:00|1266.44|1264.04|1255.71|1253.31|1274.68|1272.28|1253.96|1251.56|0
1666123500000|2022-10-18 20:05:00|1256.09|1253.69|1256.7|1254.3|1259.45|1257.05|1253.46|1251.06|0
1666123800000|2022-10-18 20:10:00|1256.95|1254.55|1254.96|1252.56|1257.45|1255.05|1252.71|1250.31|0
1666124100000|2022-10-18 20:15:00|1254.41|1251.61|1245.67|1242.87|1254.66|1251.86|1245.42|1242.62|0
1666124400000|2022-10-18 20:20:00|1245.42|1242.62|1246.05|1243.25|1248.17|1245.37|1245.42|1242.62|0
1666124700000|2022-10-18 20:25:00|1246.17|1243.37|1245.67|1242.87|1247.67|1244.87|1245.42|1242.62|0
1666125000000|2022-10-18 20:30:00|1245.17|1242.37|1246.92|1244.12|1247.67|1244.87|1244.67|1241.87|0
1666125300000|2022-10-18 20:35:00|1246.67|1243.87|1242.31|1239.51|1247.17|1244.37|1242.31|1239.51|0
1666125600000|2022-10-18 20:40:00|1242.68|1239.88|1240.43|1237.63|1242.68|1239.88|1239.93|1237.13|0
1666125900000|2022-10-18 20:45:00|1240.68|1237.88|1240.68|1237.88|1241.43|1238.63|1239.93|1237.13|0
1666126200000|2022-10-18 20:50:00|1240.43|1237.63|1243.42|1240.62|1243.42|1240.62|1240.43|1237.63|0
1666126500000|2022-10-18 20:55:00|1243.67|1240.87|1242.56|1239.76|1245.17|1242.37|1242.56|1239.76|0
1666126800000|2022-10-18 21:00:00|1242.95|1240.15|1242.26|1239.46|1243.09|1240.29|1242|1239.2|0
1666127100000|2022-10-18 21:05:00|1242.22|1239.42|1242.37|1239.57|1242.62|1239.82|1241.83|1239.03|0
1666127400000|2022-10-18 21:10:00|1242.4|1239.6|1241.13|1238.33|1242.44|1239.64|1240.98|1238.18|0
1666127700000|2022-10-18 21:15:00|1241.16|1238.36|1240.72|1237.92|1241.16|1238.36|1240.25|1237.45|0
1666128000000|2022-10-18 21:20:00|1240.8|1238|1240.28|1237.48|1241.02|1238.22|1240.28|1237.48|0
1666128300000|2022-10-18 21:25:00|1240.25|1237.45|1240.8|1238|1241.46|1238.66|1240.17|1237.37|0
1666128600000|2022-10-18 21:30:00|1240.87|1238.07|1240.21|1237.41|1241.02|1238.22|1240.21|1237.41|0
1666128900000|2022-10-18 21:35:00|1240.28|1237.48|1240.47|1237.67|1240.69|1237.89|1240.1|1237.3|0
1666129200000|2022-10-18 21:40:00|1240.43|1237.63|1240.5|1237.7|1240.87|1238.07|1240.36|1237.56|0
1666129500000|2022-10-18 21:45:00|1240.47|1237.67|1241.02|1238.22|1241.64|1238.84|1240.39|1237.59|0
1666129800000|2022-10-18 21:50:00|1241.05|1238.25|1240.94|1238.14|1242|1239.2|1240.91|1238.11|0
1666130100000|2022-10-18 21:55:00|1240.47|1237.67|1242|1239.2|1242.36|1239.56|1240.28|1237.48|0
1666130400000|2022-10-18 22:00:00|1241.31|1238.51|1245.67|1242.87|1246.17|1243.37|1240.81|1238.01|0
1666130700000|2022-10-18 22:05:00|1245.42|1242.62|1246.42|1243.62|1246.42|1243.62|1245.17|1242.37|0
1666131000000|2022-10-18 22:10:00|1246.17|1243.37|1245.17|1242.37|1246.42|1243.62|1245.17|1242.37|0
1666131300000|2022-10-18 22:15:00|1246.17|1243.37|1248.91|1246.11|1248.91|1246.11|1246.17|1243.37|0
1666131600000|2022-10-18 22:20:00|1248.8|1246|1247.92|1245.12|1249.66|1246.86|1247.67|1244.87|0
1666131900000|2022-10-18 22:25:00|1247.67|1244.87|1246.17|1243.37|1248.42|1245.62|1246.17|1243.37|0
1666132200000|2022-10-18 22:30:00|1246.42|1243.62|1245.55|1242.75|1247.17|1244.37|1244.67|1241.87|0
1666132500000|2022-10-18 22:35:00|1245.67|1242.87|1245.3|1242.5|1245.92|1243.12|1245.3|1242.5|0
1666132800000|2022-10-18 22:40:00|1245.42|1242.62|1242.92|1240.12|1245.42|1242.62|1242.17|1239.37|0
1666133100000|2022-10-18 22:45:00|1243.42|1240.62|1242.8|1240|1243.92|1241.12|1242.8|1240|0
1666133400000|2022-10-18 22:50:00|1242.92|1240.12|1241.93|1239.13|1243.17|1240.37|1241.18|1238.38|0
1666133700000|2022-10-18 22:55:00|1242.17|1239.37|1241.68|1238.88|1242.17|1239.37|1241.18|1238.38|0
1666134000000|2022-10-18 23:00:00|1241.56|1238.76|1240.43|1237.63|1242.17|1239.37|1240.43|1237.63|0
1666134300000|2022-10-18 23:05:00|1240.18|1237.38|1233.69|1230.89|1240.93|1238.13|1233.19|1230.39|0
1666134600000|2022-10-18 23:10:00|1233.19|1230.39|1229.45|1226.65|1233.94|1231.14|1229.2|1226.4|0
1666134900000|2022-10-18 23:15:00|1229.2|1226.4|1231.94|1229.14|1232.32|1229.52|1228.95|1226.15|0
1666135200000|2022-10-18 23:20:00|1231.82|1229.02|1229.94|1227.14|1231.82|1229.02|1228.45|1225.65|0
1666135500000|2022-10-18 23:25:00|1230.19|1227.39|1233.69|1230.89|1233.69|1230.89|1230.19|1227.39|0
1666135800000|2022-10-18 23:30:00|1233.94|1231.14|1230.94|1228.14|1234.19|1231.39|1230.44|1227.64|0
1666136100000|2022-10-18 23:35:00|1230.82|1228.02|1236.93|1234.13|1236.93|1234.13|1230.82|1228.02|0
1666136400000|2022-10-18 23:40:00|1236.68|1233.88|1237.68|1234.88|1239.18|1236.38|1236.43|1233.63|0
1666136700000|2022-10-18 23:45:00|1237.93|1235.13|1236.68|1233.88|1239.18|1236.38|1236.43|1233.63|0
1666137000000|2022-10-18 23:50:00|1236.56|1233.76|1237.68|1234.88|1237.68|1234.88|1235.19|1232.39|0
1666137300000|2022-10-18 23:55:00|1237.93|1235.13|1237.93|1235.13|1239.31|1236.51|1236.93|1234.13|0
1666137600000|2022-10-19 00:00:00|1238.18|1235.38|1236.18|1233.38|1240.43|1237.63|1232.94|1230.14|0
1666137900000|2022-10-19 00:05:00|1236.06|1233.26|1235.19|1232.39|1236.06|1233.26|1232.69|1229.89|0
1666138200000|2022-10-19 00:10:00|1235.43|1232.63|1239.93|1237.13|1241.18|1238.38|1235.19|1232.39|0
1666138500000|2022-10-19 00:15:00|1240.43|1237.63|1239.93|1237.13|1244.17|1241.37|1239.93|1237.13|0
1666138800000|2022-10-19 00:20:00|1239.68|1236.88|1239.93|1237.13|1242.92|1240.12|1239.18|1236.38|0
1666139100000|2022-10-19 00:25:00|1239.81|1237.01|1237.95|1235.15|1240.43|1237.63|1236.95|1234.15|0
1666139400000|2022-10-19 00:30:00|1237.83|1235.03|1239.69|1236.89|1240.69|1237.89|1236.45|1233.65|0
1666139700000|2022-10-19 00:35:00|1239.19|1236.39|1236.95|1234.15|1239.44|1236.64|1235.08|1232.28|0
1666140000000|2022-10-19 00:40:00|1236.7|1233.9|1234.95|1232.15|1237.45|1234.65|1234.2|1231.4|0
1666140300000|2022-10-19 00:45:00|1235.08|1232.28|1236.95|1234.15|1237.2|1234.4|1233.2|1230.4|0
1666140600000|2022-10-19 00:50:00|1236.08|1233.28|1235.7|1232.9|1236.95|1234.15|1234.7|1231.9|0
1666140900000|2022-10-19 00:55:00|1235.95|1233.15|1235.2|1232.4|1236.08|1233.28|1233.2|1230.4|0
1666141200000|2022-10-19 01:00:00|1235.08|1232.28|1236.95|1234.15|1237.95|1235.15|1234.58|1231.78|0
1666141500000|2022-10-19 01:05:00|1237.2|1234.4|1237.45|1234.65|1238.45|1235.65|1236.58|1233.78|0
1666141800000|2022-10-19 01:10:00|1236.95|1234.15|1236.7|1233.9|1238.2|1235.4|1236.2|1233.4|0
1666142100000|2022-10-19 01:15:00|1236.45|1233.65|1235.7|1232.9|1237.7|1234.9|1235.45|1232.65|0
1666142400000|2022-10-19 01:20:00|1235.95|1233.15|1236.2|1233.4|1237.95|1235.15|1235.2|1232.4|0
1666142700000|2022-10-19 01:25:00|1236.83|1234.03|1237.7|1234.9|1238.94|1236.14|1236.7|1233.9|0
1666143000000|2022-10-19 01:30:00|1237.95|1235.15|1234.33|1231.53|1238.45|1235.65|1234.33|1231.53|0
1666143300000|2022-10-19 01:35:00|1233.95|1231.15|1228.21|1225.41|1234.7|1231.9|1227.71|1224.91|0
1666143600000|2022-10-19 01:40:00|1228.71|1225.91|1231.21|1228.41|1232.46|1229.66|1228.71|1225.91|0
1666143900000|2022-10-19 01:45:00|1230.96|1228.16|1231.96|1229.16|1233.45|1230.65|1230.71|1227.91|0
1666144200000|2022-10-19 01:50:00|1231.71|1228.91|1231.46|1228.66|1233.2|1230.4|1230.46|1227.66|0
1666144500000|2022-10-19 01:55:00|1231.71|1228.91|1231.46|1228.66|1231.96|1229.16|1229.46|1226.66|0
1666144800000|2022-10-19 02:00:00|1231.21|1228.41|1233.2|1230.4|1233.45|1230.65|1231.21|1228.41|0
1666145100000|2022-10-19 02:05:00|1233.33|1230.53|1235.2|1232.4|1235.95|1233.15|1232.7|1229.9|0
1666145400000|2022-10-19 02:10:00|1235.7|1232.9|1234.45|1231.65|1235.95|1233.15|1233.7|1230.9|0
1666145700000|2022-10-19 02:15:00|1234.33|1231.53|1234.45|1231.65|1236.2|1233.4|1233.45|1230.65|0
1666146000000|2022-10-19 02:20:00|1234.7|1231.9|1235.58|1232.78|1235.7|1232.9|1234.7|1231.9|0
1666146300000|2022-10-19 02:25:00|1235.45|1232.65|1233.95|1231.15|1235.45|1232.65|1233.2|1230.4|0
1666146600000|2022-10-19 02:30:00|1234.2|1231.4|1238.94|1236.14|1238.94|1236.14|1233.7|1230.9|0
1666146900000|2022-10-19 02:35:00|1238.69|1235.89|1239.82|1237.02|1240.69|1237.89|1238.69|1235.89|0
1666147200000|2022-10-19 02:40:00|1239.69|1236.89|1240.19|1237.39|1241.69|1238.89|1239.19|1236.39|0
1666147500000|2022-10-19 02:45:00|1240.44|1237.64|1239.19|1236.39|1242.19|1239.39|1239.19|1236.39|0
1666147800000|2022-10-19 02:50:00|1239.07|1236.27|1238.44|1235.64|1239.19|1236.39|1238.19|1235.39|0
1666148100000|2022-10-19 02:55:00|1238.19|1235.39|1237.94|1235.14|1238.44|1235.64|1237.94|1235.14|0
1666148400000|2022-10-19 03:00:00|1238.19|1235.39|1238.69|1235.89|1238.94|1236.14|1236.45|1233.65|0
1666148700000|2022-10-19 03:05:00|1238.94|1236.14|1240.82|1238.02|1241.19|1238.39|1238.69|1235.89|0
1666149000000|2022-10-19 03:10:00|1240.94|1238.14|1243.07|1240.27|1243.32|1240.52|1240.44|1237.64|0
1666149300000|2022-10-19 03:15:00|1243.19|1240.39|1239.19|1236.39|1243.19|1240.39|1239.19|1236.39|0
1666149600000|2022-10-19 03:20:00|1239.44|1236.64|1239.19|1236.39|1239.69|1236.89|1237.45|1234.65|0
1666149900000|2022-10-19 03:25:00|1239.44|1236.64|1240.19|1237.39|1240.94|1238.14|1239.19|1236.39|0
1666150200000|2022-10-19 03:30:00|1240.07|1237.27|1238.68|1235.88|1240.19|1237.39|1238.18|1235.38|0
1666150500000|2022-10-19 03:35:00|1238.43|1235.63|1239.06|1236.26|1239.18|1236.38|1236.68|1233.88|0
1666150800000|2022-10-19 03:40:00|1238.93|1236.13|1238.68|1235.88|1239.18|1236.38|1237.68|1234.88|0
1666151100000|2022-10-19 03:45:00|1238.93|1236.13|1238.43|1235.63|1240.67|1237.87|1238.06|1235.26|0
1666151400000|2022-10-19 03:50:00|1238.18|1235.38|1238.68|1235.88|1239.68|1236.88|1237.18|1234.38|0
1666151700000|2022-10-19 03:55:00|1238.43|1235.63|1239.56|1236.76|1240.17|1237.37|1238.18|1235.38|0
1666152000000|2022-10-19 04:00:00|1239.68|1236.88|1239.43|1236.63|1240.17|1237.37|1238.43|1235.63|0
1666152300000|2022-10-19 04:05:00|1239.68|1236.88|1241.17|1238.37|1241.92|1239.12|1239.68|1236.88|0
1666152600000|2022-10-19 04:10:00|1241.42|1238.62|1239.43|1236.63|1241.42|1238.62|1239.43|1236.63|0
1666152900000|2022-10-19 04:15:00|1239.68|1236.88|1240.17|1237.37|1240.17|1237.37|1239.18|1236.38|0
1666153200000|2022-10-19 04:20:00|1240.42|1237.62|1241.42|1238.62|1241.42|1238.62|1239.31|1236.51|0
1666153500000|2022-10-19 04:25:00|1241.67|1238.87|1242.67|1239.87|1243.42|1240.62|1241.42|1238.62|0
1666153800000|2022-10-19 04:30:00|1242.92|1240.12|1243.05|1240.25|1243.42|1240.62|1242.17|1239.37|0
1666154100000|2022-10-19 04:35:00|1243.17|1240.37|1242.92|1240.12|1243.42|1240.62|1241.92|1239.12|0
1666154400000|2022-10-19 04:40:00|1243.05|1240.25|1242.67|1239.87|1243.17|1240.37|1241.92|1239.12|0
1666154700000|2022-10-19 04:45:00|1242.42|1239.62|1241.67|1238.87|1242.42|1239.62|1240.92|1238.12|0
1666155000000|2022-10-19 04:50:00|1241.42|1238.62|1242.67|1239.87|1243.17|1240.37|1241.42|1238.62|0
1666155300000|2022-10-19 04:55:00|1242.92|1240.12|1242.42|1239.62|1242.92|1240.12|1242.17|1239.37|0
1666155600000|2022-10-19 05:00:00|1242.17|1239.37|1241.92|1239.12|1243.92|1241.12|1241.67|1238.87|0
1666155900000|2022-10-19 05:05:00|1242.17|1239.37|1241.42|1238.62|1242.42|1239.62|1240.92|1238.12|0
1666156200000|2022-10-19 05:10:00|1241.3|1238.5|1241.92|1239.12|1242.17|1239.37|1240.17|1237.37|0
1666156500000|2022-10-19 05:15:00|1241.55|1238.75|1243.67|1240.87|1243.67|1240.87|1241.42|1238.62|0
1666156800000|2022-10-19 05:20:00|1243.92|1241.12|1245.67|1242.87|1245.67|1242.87|1243.42|1240.62|0
1666157100000|2022-10-19 05:25:00|1245.17|1242.37|1246.16|1243.36|1247.16|1244.36|1245.17|1242.37|0
1666157400000|2022-10-19 05:30:00|1245.91|1243.11|1249.91|1247.11|1249.91|1247.11|1245.91|1243.11|0
1666157700000|2022-10-19 05:35:00|1249.66|1246.86|1248.91|1246.11|1251.16|1248.36|1247.91|1245.11|0
1666158000000|2022-10-19 05:40:00|1249.04|1246.24|1247.54|1244.74|1249.91|1247.11|1247.41|1244.61|0
1666158300000|2022-10-19 05:45:00|1247.16|1244.36|1246.41|1243.61|1247.41|1244.61|1246.16|1243.36|0
1666158600000|2022-10-19 05:50:00|1246.16|1243.36|1245.67|1242.87|1247.41|1244.61|1244.42|1241.62|0
1666158900000|2022-10-19 05:55:00|1245.42|1242.62|1248.16|1245.36|1248.16|1245.36|1244.42|1241.62|0
1666159200000|2022-10-19 06:00:00|1248.91|1246.11|1256.15|1253.35|1256.15|1253.35|1248.91|1246.11|0
1666159500000|2022-10-19 06:05:00|1255.4|1252.6|1249.66|1246.86|1256.65|1253.85|1249.66|1246.86|0
1666159800000|2022-10-19 06:10:00|1250.41|1247.61|1250.79|1247.99|1251.16|1248.36|1248.16|1245.36|0
1666160100000|2022-10-19 06:15:00|1250.66|1247.86|1251.41|1248.61|1254.15|1251.35|1249.91|1247.11|0
1666160400000|2022-10-19 06:20:00|1251.91|1249.11|1256.65|1253.85|1257.03|1254.23|1250.91|1248.11|0
1666160700000|2022-10-19 06:25:00|1256.9|1254.1|1256.4|1253.6|1258.65|1255.85|1256.15|1253.35|0
1666161000000|2022-10-19 06:30:00|1256.65|1253.85|1259.15|1256.35|1259.9|1257.1|1254.9|1252.1|0
1666161300000|2022-10-19 06:35:00|1258.9|1256.1|1257.9|1255.1|1258.9|1256.1|1255.9|1253.1|0
1666161600000|2022-10-19 06:40:00|1258.15|1255.35|1261.89|1259.09|1263.39|1260.59|1257.15|1254.35|0
1666161900000|2022-10-19 06:45:00|1262.14|1259.34|1258.15|1255.35|1262.14|1259.34|1256.65|1253.85|0
1666162200000|2022-10-19 06:50:00|1257.9|1255.1|1258.28|1255.48|1259.89|1257.09|1256.53|1253.73|0
1666162500000|2022-10-19 06:55:00|1258.4|1255.6|1263.39|1260.59|1265.27|1262.47|1257.9|1255.1|0
1666162800000|2022-10-19 07:00:00|1262.14|1259.34|1265.89|1263.09|1266.39|1263.59|1259.28|1256.48|0
1666163100000|2022-10-19 07:05:00|1265.82|1263.42|1264.94|1262.54|1267.44|1265.04|1262.69|1260.29|0
1666163400000|2022-10-19 07:10:00|1264.69|1262.29|1263.69|1261.29|1265.19|1262.79|1258.7|1256.3|0
1666163700000|2022-10-19 07:15:00|1263.44|1261.04|1259.2|1256.8|1263.94|1261.54|1258.7|1256.3|0
1666164000000|2022-10-19 07:20:00|1259.33|1256.93|1260.19|1257.79|1260.69|1258.29|1257.83|1255.43|0
1666164300000|2022-10-19 07:25:00|1259.94|1257.54|1266.32|1263.92|1267.44|1265.04|1259.44|1257.04|0
1666164600000|2022-10-19 07:30:00|1266.19|1263.79|1271.43|1269.03|1271.68|1269.28|1265.19|1262.79|0
1666164900000|2022-10-19 07:35:00|1270.93|1268.53|1268.93|1266.53|1273.81|1271.41|1267.43|1265.03|0
1666165200000|2022-10-19 07:40:00|1268.68|1266.28|1265.44|1263.04|1268.93|1266.53|1263.69|1261.29|0
1666165500000|2022-10-19 07:45:00|1265.69|1263.29|1264.82|1262.42|1266.82|1264.42|1262.44|1260.04|0
1666165800000|2022-10-19 07:50:00|1263.94|1261.54|1259.2|1256.8|1264.44|1262.04|1257.33|1254.93|0
1666166100000|2022-10-19 07:55:00|1258.7|1256.3|1258.83|1256.43|1260.82|1258.42|1257.2|1254.8|0
1666166400000|2022-10-19 08:00:00|1258.7|1256.3|1262.69|1260.29|1262.94|1260.54|1258.7|1256.3|0
1666166700000|2022-10-19 08:05:00|1262.82|1260.42|1265.19|1262.79|1266.32|1263.92|1262.07|1259.67|0
1666167000000|2022-10-19 08:10:00|1265.69|1263.29|1269.18|1266.78|1269.56|1267.16|1265.32|1262.92|0
1666167300000|2022-10-19 08:15:00|1270.31|1267.91|1273.43|1271.03|1273.81|1271.41|1269.68|1267.28|0
1666167600000|2022-10-19 08:20:00|1273.68|1271.28|1276.92|1274.52|1278.92|1276.52|1273.68|1271.28|0
1666167900000|2022-10-19 08:25:00|1277.17|1274.77|1276.82|1274.42|1279.67|1277.27|1276.82|1274.42|0
1666168200000|2022-10-19 08:30:00|1277.18|1274.78|1272.69|1270.29|1277.18|1274.78|1272.19|1269.79|0
1666168500000|2022-10-19 08:35:00|1272.44|1270.04|1276.44|1274.04|1277.43|1275.03|1272.32|1269.92|0
1666168800000|2022-10-19 08:40:00|1276.93|1274.53|1271.94|1269.54|1276.93|1274.53|1270.94|1268.54|0
1666169100000|2022-10-19 08:45:00|1272.19|1269.79|1274.44|1272.04|1275.19|1272.79|1271.69|1269.29|0
1666169400000|2022-10-19 08:50:00|1274.82|1272.42|1270.44|1268.04|1275.69|1273.29|1269.57|1267.17|0
1666169700000|2022-10-19 08:55:00|1271.19|1268.79|1270.44|1268.04|1273.44|1271.04|1269.69|1267.29|0
1666170000000|2022-10-19 09:00:00|1271.69|1269.29|1269.07|1266.67|1271.94|1269.54|1267.94|1265.54|0
1666170300000|2022-10-19 09:05:00|1268.94|1266.54|1262.2|1259.8|1269.19|1266.79|1262.2|1259.8|0
1666170600000|2022-10-19 09:10:00|1262.08|1259.68|1262.95|1260.55|1265.19|1262.79|1261.95|1259.55|0
1666170900000|2022-10-19 09:15:00|1263.45|1261.05|1265.07|1262.67|1265.07|1262.67|1262.45|1260.05|0
1666171200000|2022-10-19 09:20:00|1264.94|1262.54|1266.44|1264.04|1266.94|1264.54|1263.94|1261.54|0
1666171500000|2022-10-19 09:25:00|1266.69|1264.29|1263.69|1261.29|1268.44|1266.04|1263.45|1261.05|0
1666171800000|2022-10-19 09:30:00|1263.45|1261.05|1257.7|1255.3|1263.82|1261.42|1257.45|1255.05|0
1666172100000|2022-10-19 09:35:00|1257.95|1255.55|1260.69|1258.29|1261.32|1258.92|1257.45|1255.05|0
1666172400000|2022-10-19 09:40:00|1260.94|1258.54|1257.45|1255.05|1261.19|1258.79|1256.7|1254.3|0
1666172700000|2022-10-19 09:45:00|1257.7|1255.3|1256.95|1254.55|1259.44|1257.04|1256.7|1254.3|0
1666173000000|2022-10-19 09:50:00|1256.7|1254.3|1253.58|1251.18|1257.45|1255.05|1253.2|1250.8|0
1666173300000|2022-10-19 09:55:00|1253.45|1251.05|1249.09|1246.69|1253.45|1251.05|1248.96|1246.56|0
1666173600000|2022-10-19 10:00:00|1248.46|1246.06|1251.2|1248.8|1253.2|1250.8|1248.34|1245.94|0
1666173900000|2022-10-19 10:05:00|1251.45|1249.05|1251.7|1249.3|1252.45|1250.05|1250.46|1248.06|0
1666174200000|2022-10-19 10:10:00|1251.83|1249.43|1255.7|1253.3|1256.7|1254.3|1250.71|1248.31|0
1666174500000|2022-10-19 10:15:00|1255.45|1253.05|1253.2|1250.8|1255.95|1253.55|1252.95|1250.55|0
1666174800000|2022-10-19 10:20:00|1253.45|1251.05|1256.58|1254.18|1258.44|1256.04|1253.45|1251.05|0
1666175100000|2022-10-19 10:25:00|1257.08|1254.68|1261.94|1259.54|1261.94|1259.54|1255.95|1253.55|0
1666175400000|2022-10-19 10:30:00|1261.44|1259.04|1260.94|1258.54|1262.94|1260.54|1259.69|1257.29|0
1666175700000|2022-10-19 10:35:00|1260.69|1258.29|1264.94|1262.54|1265.19|1262.79|1259.07|1256.67|0
1666176000000|2022-10-19 10:40:00|1265.19|1262.79|1272.93|1270.53|1272.93|1270.53|1265.19|1262.79|0
1666176300000|2022-10-19 10:45:00|1272.81|1270.41|1270.18|1267.78|1272.81|1270.41|1268.43|1266.03|0
1666176600000|2022-10-19 10:50:00|1269.18|1266.78|1268.68|1266.28|1269.93|1267.53|1267.18|1264.78|0
1666176900000|2022-10-19 10:55:00|1268.56|1266.16|1267.18|1264.78|1270.43|1268.03|1266.93|1264.53|0
1666177200000|2022-10-19 11:00:00|1265.07|1262.67|1263.44|1261.04|1266.93|1264.53|1262.69|1260.29|0
1666177500000|2022-10-19 11:05:00|1262.94|1260.54|1266.18|1263.78|1266.93|1264.53|1262.57|1260.17|0
1666177800000|2022-10-19 11:10:00|1266.68|1264.28|1277.67|1275.27|1278.92|1276.52|1266.18|1263.78|0
1666178100000|2022-10-19 11:15:00|1277.55|1275.15|1282.92|1280.52|1283.42|1281.02|1274.67|1272.27|0
1666178400000|2022-10-19 11:20:00|1282.8|1280.4|1280.3|1277.9|1282.8|1280.4|1277.92|1275.52|0
1666178700000|2022-10-19 11:25:00|1280.17|1277.77|1287.16|1284.76|1287.91|1285.51|1280.17|1277.77|0
1666179000000|2022-10-19 11:30:00|1287.41|1285.01|1287.91|1285.51|1290.04|1287.64|1285.91|1283.51|0
1666179300000|2022-10-19 11:35:00|1287.41|1285.01|1283.92|1281.52|1287.41|1285.01|1281.42|1279.02|0
1666179600000|2022-10-19 11:40:00|1283.67|1281.27|1286.66|1284.26|1288.41|1286.01|1282.67|1280.27|0
1666179900000|2022-10-19 11:45:00|1286.79|1284.39|1282.18|1279.78|1288.41|1286.01|1281.68|1279.28|0
1666180200000|2022-10-19 11:50:00|1281.18|1278.78|1284.81|1282.41|1285.18|1282.78|1280.93|1278.53|0
1666180500000|2022-10-19 11:55:00|1284.93|1282.53|1279.94|1277.54|1285.18|1282.78|1279.44|1277.04|0
1666180800000|2022-10-19 12:00:00|1280.19|1277.79|1287.93|1285.53|1287.93|1285.53|1279.94|1277.54|0
1666181100000|2022-10-19 12:05:00|1287.68|1285.28|1292.17|1289.77|1296.17|1293.77|1286.68|1284.28|0
1666181400000|2022-10-19 12:10:00|1291.67|1289.27|1286.93|1284.53|1291.92|1289.52|1286.68|1284.28|0
1666181700000|2022-10-19 12:15:00|1287.43|1285.03|1286.56|1284.16|1288.93|1286.53|1285.43|1283.03|0
1666182000000|2022-10-19 12:20:00|1287.68|1285.28|1287.18|1284.78|1289.42|1287.02|1286.81|1284.41|0
1666182300000|2022-10-19 12:25:00|1287.43|1285.03|1288.81|1286.41|1293.05|1290.65|1286.56|1284.16|0
1666182600000|2022-10-19 12:30:00|1289.05|1286.65|1294.3|1291.9|1299.16|1296.76|1289.05|1286.65|0
1666182900000|2022-10-19 12:35:00|1294.8|1292.4|1295.67|1293.27|1296.17|1293.77|1292.42|1290.02|0
1666183200000|2022-10-19 12:40:00|1295.17|1292.77|1298.67|1296.27|1298.92|1296.52|1290.68|1288.28|0
1666183500000|2022-10-19 12:45:00|1298.92|1296.52|1293.43|1291.03|1298.92|1296.52|1292.43|1290.03|0
1666183800000|2022-10-19 12:50:00|1292.93|1290.53|1292.93|1290.53|1293.43|1291.03|1287.68|1285.28|0
1666184100000|2022-10-19 12:55:00|1292.68|1290.28|1291.18|1288.78|1293.18|1290.78|1289.18|1286.78|0
1666184400000|2022-10-19 13:00:00|1290.93|1288.53|1291.43|1289.03|1292.93|1290.53|1288.93|1286.53|0
1666184700000|2022-10-19 13:05:00|1291.68|1289.28|1295.17|1292.77|1297.17|1294.77|1288.93|1286.53|0
1666185000000|2022-10-19 13:10:00|1295.92|1293.52|1289.93|1287.53|1297.17|1294.77|1289.68|1287.28|0
1666185300000|2022-10-19 13:15:00|1290.18|1287.78|1288.93|1286.53|1292.93|1290.53|1288.43|1286.03|0
1666185600000|2022-10-19 13:20:00|1289.93|1287.53|1290.68|1288.28|1293.18|1290.78|1289.18|1286.78|0
1666185900000|2022-10-19 13:25:00|1290.93|1288.53|1288.93|1286.53|1292.43|1290.03|1288.93|1286.53|0
1666186200000|2022-10-19 13:30:00|1289.18|1286.78|1273.69|1271.29|1291.56|1289.16|1273.19|1270.79|0
1666186500000|2022-10-19 13:35:00|1272.44|1270.04|1277.69|1275.29|1279.19|1276.79|1270.45|1268.05|0
1666186800000|2022-10-19 13:40:00|1278.19|1275.79|1287.68|1285.28|1292.92|1290.52|1275.69|1273.29|0
1666187100000|2022-10-19 13:45:00|1288.18|1285.78|1297.92|1295.52|1300.41|1298.01|1286.43|1284.03|0
1666187400000|2022-10-19 13:50:00|1298.66|1296.26|1287.93|1285.53|1299.16|1296.76|1285.93|1283.53|0
1666187700000|2022-10-19 13:55:00|1287.68|1285.28|1293.18|1290.78|1294.92|1292.52|1284.68|1282.28|0
1666188000000|2022-10-19 14:00:00|1293.67|1291.27|1288.43|1286.03|1296.92|1294.52|1288.43|1286.03|0
1666188300000|2022-10-19 14:05:00|1288.68|1286.28|1285.18|1282.78|1288.93|1286.53|1281.94|1279.54|0
1666188600000|2022-10-19 14:10:00|1284.19|1281.79|1278.44|1276.04|1290.68|1288.28|1277.44|1275.04|0
1666188900000|2022-10-19 14:15:00|1277.69|1275.29|1274.94|1272.54|1278.19|1275.79|1270.95|1268.55|0
1666189200000|2022-10-19 14:20:00|1275.44|1273.04|1264.93|1262.53|1275.44|1273.04|1262.94|1260.54|0
1666189500000|2022-10-19 14:25:00|1264.44|1262.04|1263.69|1261.29|1267.68|1265.28|1261.44|1259.04|0
1666189800000|2022-10-19 14:30:00|1263.19|1260.79|1269.18|1266.78|1269.43|1267.03|1260.69|1258.29|0
1666190100000|2022-10-19 14:35:00|1269.68|1267.28|1267.43|1265.03|1271.68|1269.28|1266.93|1264.53|0
1666190400000|2022-10-19 14:40:00|1267.18|1264.78|1273.17|1270.77|1276.67|1274.27|1266.68|1264.28|0
1666190700000|2022-10-19 14:45:00|1272.68|1270.28|1276.67|1274.27|1278.05|1275.65|1271.68|1269.28|0
1666191000000|2022-10-19 14:50:00|1276.42|1274.02|1281.17|1278.77|1282.42|1280.02|1274.67|1272.27|0
1666191300000|2022-10-19 14:55:00|1281.67|1279.27|1282.42|1280.02|1286.16|1283.76|1281.67|1279.27|0
1666191600000|2022-10-19 15:00:00|1282.66|1280.26|1286.17|1283.77|1287.17|1284.77|1279.42|1277.02|0
1666191900000|2022-10-19 15:05:00|1285.67|1283.27|1280.67|1278.27|1285.92|1283.52|1279.17|1276.77|0
1666192200000|2022-10-19 15:10:00|1281.42|1279.02|1277.18|1274.78|1281.67|1279.27|1273.93|1271.53|0
1666192500000|2022-10-19 15:15:00|1276.68|1274.28|1274.68|1272.28|1277.92|1275.52|1272.68|1270.28|0
1666192800000|2022-10-19 15:20:00|1274.43|1272.03|1279.92|1277.52|1280.42|1278.02|1272.93|1270.53|0
1666193100000|2022-10-19 15:25:00|1280.42|1278.02|1284.17|1281.77|1285.92|1283.52|1280.42|1278.02|0
1666193400000|2022-10-19 15:30:00|1283.92|1281.52|1286.17|1283.77|1288.16|1285.76|1281.67|1279.27|0
1666193700000|2022-10-19 15:35:00|1286.42|1284.02|1282.67|1280.27|1292.41|1290.01|1282.67|1280.27|0
1666194000000|2022-10-19 15:40:00|1282.17|1279.77|1286.67|1284.27|1287.41|1285.01|1281.17|1278.77|0
1666194300000|2022-10-19 15:45:00|1286.42|1284.02|1281.17|1278.77|1286.42|1284.02|1280.42|1278.02|0
1666194600000|2022-10-19 15:50:00|1281.42|1279.02|1277.43|1275.03|1283.17|1280.77|1275.93|1273.53|0
1666194900000|2022-10-19 15:55:00|1277.67|1275.27|1281.92|1279.52|1282.17|1279.77|1276.43|1274.03|0
1666195200000|2022-10-19 16:00:00|1282.42|1280.02|1286.92|1284.52|1288.16|1285.76|1281.17|1278.77|0
1666195500000|2022-10-19 16:05:00|1287.66|1285.26|1292.16|1289.76|1294.16|1291.76|1287.66|1285.26|0
1666195800000|2022-10-19 16:10:00|1292.41|1290.01|1292.41|1290.01|1294.66|1292.26|1289.91|1287.51|0
1666196100000|2022-10-19 16:15:00|1292.16|1289.76|1290.16|1287.76|1294.41|1292.01|1289.91|1287.51|0
1666196400000|2022-10-19 16:20:00|1290.41|1288.01|1292.66|1290.26|1294.16|1291.76|1289.91|1287.51|0
1666196700000|2022-10-19 16:25:00|1292.91|1290.51|1297.16|1294.76|1299.15|1296.75|1292.91|1290.51|0
1666197000000|2022-10-19 16:30:00|1297.91|1295.51|1292.67|1290.27|1298.41|1296.01|1292.17|1289.77|0
1666197300000|2022-10-19 16:35:00|1292.92|1290.52|1294.92|1292.52|1295.67|1293.27|1290.17|1287.77|0
1666197600000|2022-10-19 16:40:00|1295.17|1292.77|1302.91|1300.51|1303.91|1301.51|1294.42|1292.02|0
1666197900000|2022-10-19 16:45:00|1303.16|1300.76|1309.4|1307|1310.9|1308.5|1302.66|1300.26|0
1666198200000|2022-10-19 16:50:00|1309.9|1307.5|1306.41|1304.01|1309.9|1307.5|1304.66|1302.26|0
1666198500000|2022-10-19 16:55:00|1306.66|1304.26|1306.91|1304.51|1309.9|1307.5|1305.91|1303.51|0
1666198800000|2022-10-19 17:00:00|1307.16|1304.76|1321.66|1319.26|1321.66|1319.26|1304.91|1302.51|0
1666199100000|2022-10-19 17:05:00|1321.16|1318.76|1318.65|1316.25|1323.9|1321.5|1316.16|1313.76|0
1666199400000|2022-10-19 17:10:00|1318.4|1316|1317.9|1315.5|1320.4|1318|1316.29|1313.89|0
1666199700000|2022-10-19 17:15:00|1317.65|1315.25|1317.9|1315.5|1320.15|1317.75|1315.91|1313.51|0
1666200000000|2022-10-19 17:20:00|1318.15|1315.75|1314.16|1311.76|1318.15|1315.75|1313.16|1310.76|0
1666200300000|2022-10-19 17:25:00|1314.41|1312.01|1313.66|1311.26|1314.91|1312.51|1308.41|1306.01|0
1666200600000|2022-10-19 17:30:00|1313.91|1311.51|1313.66|1311.26|1315.66|1313.26|1310.66|1308.26|0
1666200900000|2022-10-19 17:35:00|1313.91|1311.51|1317.15|1314.75|1317.4|1315|1311.66|1309.26|0
1666201200000|2022-10-19 17:40:00|1316.91|1314.51|1312.41|1310.01|1318.65|1316.25|1311.91|1309.51|0
1666201500000|2022-10-19 17:45:00|1312.66|1310.26|1316.9|1314.5|1317.9|1315.5|1310.91|1308.51|0
1666201800000|2022-10-19 17:50:00|1316.41|1314.01|1312.66|1310.26|1318.9|1316.5|1312.41|1310.01|0
1666202100000|2022-10-19 17:55:00|1312.41|1310.01|1310.16|1307.76|1315.91|1313.51|1309.91|1307.51|0
1666202400000|2022-10-19 18:00:00|1310.66|1308.26|1304.92|1302.52|1313.16|1310.76|1303.42|1301.02|0
1666202700000|2022-10-19 18:05:00|1304.67|1302.27|1301.92|1299.52|1306.66|1304.26|1299.17|1296.77|0
1666203000000|2022-10-19 18:10:00|1302.17|1299.77|1299.41|1297.01|1303.91|1301.51|1299.16|1296.76|0
1666203300000|2022-10-19 18:15:00|1299.16|1296.76|1300.41|1298.01|1300.91|1298.51|1295.42|1293.02|0
1666203600000|2022-10-19 18:20:00|1300.16|1297.76|1301.41|1299.01|1303.16|1300.76|1300.16|1297.76|0
1666203900000|2022-10-19 18:25:00|1300.91|1298.51|1298.41|1296.01|1302.66|1300.26|1297.91|1295.51|0
1666204200000|2022-10-19 18:30:00|1298.91|1296.51|1298.66|1296.26|1301.91|1299.51|1297.04|1294.64|0
1666204500000|2022-10-19 18:35:00|1298.41|1296.01|1301.91|1299.51|1302.41|1300.01|1297.66|1295.26|0
1666204800000|2022-10-19 18:40:00|1302.16|1299.76|1305.16|1302.76|1305.41|1303.01|1300.16|1297.76|0
1666205100000|2022-10-19 18:45:00|1304.66|1302.26|1306.41|1304.01|1307.9|1305.5|1303.41|1301.01|0
1666205400000|2022-10-19 18:50:00|1306.9|1304.5|1307.4|1305|1308.4|1306|1305.91|1303.51|0
1666205700000|2022-10-19 18:55:00|1307.65|1305.25|1307.89|1305.49|1308.9|1306.5|1305.66|1303.26|0
1666206000000|2022-10-19 19:00:00|1308.14|1305.74|1307.64|1305.24|1309.39|1306.99|1302.15|1299.75|0
1666206300000|2022-10-19 19:05:00|1307.39|1304.99|1303.4|1301|1310.14|1307.74|1303.15|1300.75|0
1666206600000|2022-10-19 19:10:00|1302.4|1300|1301.65|1299.25|1303.65|1301.25|1299.4|1297|0
1666206900000|2022-10-19 19:15:00|1302.15|1299.75|1294.9|1292.5|1302.9|1300.5|1292.91|1290.51|0
1666207200000|2022-10-19 19:20:00|1294.65|1292.25|1300.4|1298|1300.4|1298|1293.66|1291.26|0
1666207500000|2022-10-19 19:25:00|1300.65|1298.25|1302.64|1300.24|1305.14|1302.74|1298.15|1295.75|0
1666207800000|2022-10-19 19:30:00|1302.89|1300.49|1301.39|1298.99|1305.39|1302.99|1301.39|1298.99|0
1666208100000|2022-10-19 19:35:00|1301.89|1299.49|1303.89|1301.49|1303.89|1301.49|1299.65|1297.25|0
1666208400000|2022-10-19 19:40:00|1303.64|1301.24|1301.14|1298.74|1303.89|1301.49|1299.15|1296.75|0
1666208700000|2022-10-19 19:45:00|1301.89|1299.49|1302.89|1300.49|1306.39|1303.99|1299.65|1297.25|0
1666209000000|2022-10-19 19:50:00|1300.4|1298|1297.9|1295.5|1305.14|1302.74|1297.65|1295.25|0
1666209300000|2022-10-19 19:55:00|1298.9|1296.5|1293.9|1291.5|1299.65|1297.25|1293.15|1290.75|0
1666209600000|2022-10-19 20:00:00|1293.65|1291.25|1285.41|1283.01|1296.65|1294.25|1284.41|1282.01|0
1666209900000|2022-10-19 20:05:00|1285.91|1283.51|1295.9|1293.5|1300.4|1298|1281.16|1278.76|0
1666210200000|2022-10-19 20:10:00|1296.9|1294.5|1293.4|1291|1296.9|1294.5|1291.9|1289.5|0
1666210500000|2022-10-19 20:15:00|1293.85|1291.05|1294.85|1292.05|1298.35|1295.55|1293.85|1291.05|0
1666210800000|2022-10-19 20:20:00|1294.6|1291.8|1297.1|1294.3|1297.35|1294.55|1294.35|1291.55|0
1666211100000|2022-10-19 20:25:00|1296.85|1294.05|1294.1|1291.3|1297.6|1294.8|1294.1|1291.3|0
1666211400000|2022-10-19 20:30:00|1294.35|1291.55|1289.98|1287.18|1294.35|1291.55|1287.61|1284.81|0
1666211700000|2022-10-19 20:35:00|1289.85|1287.05|1290.1|1287.3|1290.85|1288.05|1287.86|1285.06|0
1666212000000|2022-10-19 20:40:00|1290.35|1287.55|1292.6|1289.8|1293.1|1290.3|1290.1|1287.3|0
1666212300000|2022-10-19 20:45:00|1292.35|1289.55|1290.48|1287.68|1292.6|1289.8|1289.6|1286.8|0
1666212600000|2022-10-19 20:50:00|1290.35|1287.55|1292.85|1290.05|1293.1|1290.3|1289.85|1287.05|0
1666212900000|2022-10-19 20:55:00|1292.1|1289.3|1291.23|1288.43|1292.1|1289.3|1290.35|1287.55|0
1666213200000|2022-10-19 21:00:00|1291.05|1288.25|1291.97|1289.17|1291.97|1289.17|1291.05|1288.25|0
1666213500000|2022-10-19 21:05:00|1292.08|1289.28|1291.93|1289.13|1292.36|1289.56|1291.6|1288.8|0
1666213800000|2022-10-19 21:10:00|1291.97|1289.17|1292.36|1289.56|1292.62|1289.82|1291.97|1289.17|0
1666214100000|2022-10-19 21:15:00|1292.25|1289.45|1293.02|1290.22|1293.61|1290.81|1292.25|1289.45|0
1666214400000|2022-10-19 21:20:00|1293.13|1290.33|1293.5|1290.7|1293.65|1290.85|1293.02|1290.22|0
1666214700000|2022-10-19 21:25:00|1293.57|1290.77|1293.65|1290.85|1294.16|1291.36|1293.46|1290.66|0
1666215000000|2022-10-19 21:30:00|1293.68|1290.88|1292.36|1289.56|1294.2|1291.4|1292.29|1289.49|0
1666215300000|2022-10-19 21:35:00|1292.51|1289.71|1292.8|1290|1293.28|1290.48|1291.82|1289.02|0
1666215600000|2022-10-19 21:40:00|1292.84|1290.04|1292.29|1289.49|1292.84|1290.04|1291.71|1288.91|0
1666215900000|2022-10-19 21:45:00|1292.11|1289.31|1292.77|1289.97|1292.77|1289.97|1291.71|1288.91|0
1666216200000|2022-10-19 21:50:00|1293.32|1290.52|1293.72|1290.92|1293.87|1291.07|1293.32|1290.52|0
1666216500000|2022-10-19 21:55:00|1293.65|1290.85|1293.65|1290.85|1293.9|1291.1|1293.39|1290.59|0
1666216800000|2022-10-19 22:00:00|1294.48|1291.68|1295.6|1292.8|1298.35|1295.55|1293.48|1290.68|0
1666217100000|2022-10-19 22:05:00|1295.35|1292.55|1296.6|1293.8|1298.6|1295.8|1294.48|1291.68|0
1666217400000|2022-10-19 22:10:00|1296.35|1293.55|1293.48|1290.68|1296.35|1293.55|1293.23|1290.43|0
1666217700000|2022-10-19 22:15:00|1293.35|1290.55|1291.85|1289.05|1293.6|1290.8|1291.35|1288.55|0
1666218000000|2022-10-19 22:20:00|1291.6|1288.8|1292.48|1289.68|1294.1|1291.3|1291.6|1288.8|0
1666218300000|2022-10-19 22:25:00|1292.1|1289.3|1292.48|1289.68|1294.48|1291.68|1291.73|1288.93|0
1666218600000|2022-10-19 22:30:00|1292.35|1289.55|1293.35|1290.55|1293.6|1290.8|1291.6|1288.8|0
1666218900000|2022-10-19 22:35:00|1293.6|1290.8|1296.1|1293.3|1296.35|1293.55|1292.85|1290.05|0
1666219200000|2022-10-19 22:40:00|1296.6|1293.8|1297.35|1294.55|1297.85|1295.05|1296.35|1293.55|0
1666219500000|2022-10-19 22:45:00|1297.73|1294.93|1300.09|1297.29|1300.09|1297.29|1297.6|1294.8|0
1666219800000|2022-10-19 22:50:00|1300.22|1297.42|1302.84|1300.04|1303.34|1300.54|1299.84|1297.04|0
1666220100000|2022-10-19 22:55:00|1302.97|1300.17|1303.22|1300.42|1305.09|1302.29|1302.84|1300.04|0
1666220400000|2022-10-19 23:00:00|1303.09|1300.29|1305.84|1303.04|1305.97|1303.17|1302.34|1299.54|0
1666220700000|2022-10-19 23:05:00|1305.97|1303.17|1304.34|1301.54|1306.47|1303.67|1304.09|1301.29|0
1666221000000|2022-10-19 23:10:00|1304.72|1301.92|1304.84|1302.04|1305.22|1302.42|1303.34|1300.54|0
1666221300000|2022-10-19 23:15:00|1304.72|1301.92|1307.09|1304.29|1308.34|1305.54|1304.59|1301.79|0
1666221600000|2022-10-19 23:20:00|1307.34|1304.54|1305.47|1302.67|1308.09|1305.29|1305.47|1302.67|0
1666221900000|2022-10-19 23:25:00|1305.34|1302.54|1307.34|1304.54|1307.97|1305.17|1305.09|1302.29|0
1666222200000|2022-10-19 23:30:00|1307.84|1305.04|1308.09|1305.29|1308.84|1306.04|1307.59|1304.79|0
1666222500000|2022-10-19 23:35:00|1308.34|1305.54|1308.09|1305.29|1308.84|1306.04|1307.34|1304.54|0
1666222800000|2022-10-19 23:40:00|1307.84|1305.04|1307.34|1304.54|1308.34|1305.54|1306.84|1304.04|0
1666223100000|2022-10-19 23:45:00|1307.59|1304.79|1308.34|1305.54|1308.59|1305.79|1307.09|1304.29|0
1666223400000|2022-10-19 23:50:00|1308.59|1305.79|1305.84|1303.04|1308.59|1305.79|1305.34|1302.54|0
1666223700000|2022-10-19 23:55:00|1305.59|1302.79|1304.84|1302.04|1305.59|1302.79|1304.09|1301.29|0
1666224000000|2022-10-20 00:00:00|1304.09|1301.29|1306.34|1303.54|1306.34|1303.54|1302.84|1300.04|0
1666224300000|2022-10-20 00:05:00|1306.84|1304.04|1304.34|1301.54|1307.84|1305.04|1304.09|1301.29|0
1666224600000|2022-10-20 00:10:00|1303.72|1300.92|1298.85|1296.05|1305.09|1302.29|1298.35|1295.55|0
1666224900000|2022-10-20 00:15:00|1298.97|1296.17|1301.09|1298.29|1301.59|1298.79|1298.85|1296.05|0
1666225200000|2022-10-20 00:20:00|1300.47|1297.67|1301.72|1298.92|1302.59|1299.79|1300.09|1297.29|0
1666225500000|2022-10-20 00:25:00|1302.34|1299.54|1302.84|1300.04|1303.34|1300.54|1301.59|1298.79|0
1666225800000|2022-10-20 00:30:00|1302.59|1299.79|1305.09|1302.29|1305.59|1302.79|1298.34|1295.54|0
1666226100000|2022-10-20 00:35:00|1305.22|1302.42|1305.34|1302.54|1305.59|1302.79|1304.34|1301.54|0
1666226400000|2022-10-20 00:40:00|1305.59|1302.79|1313.58|1310.78|1316.08|1313.28|1304.84|1302.04|0
1666226700000|2022-10-20 00:45:00|1313.33|1310.53|1313.08|1310.28|1314.58|1311.78|1311.33|1308.53|0
1666227000000|2022-10-20 00:50:00|1312.83|1310.03|1310.96|1308.16|1312.83|1310.03|1309.08|1306.28|0
1666227300000|2022-10-20 00:55:00|1310.83|1308.03|1310.83|1308.03|1313.58|1310.78|1310.08|1307.28|0
1666227600000|2022-10-20 01:00:00|1311.83|1309.03|1311.83|1309.03|1314.58|1311.78|1311.46|1308.66|0
1666227900000|2022-10-20 01:05:00|1311.58|1308.78|1312.58|1309.78|1314.58|1311.78|1311.08|1308.28|0
1666228200000|2022-10-20 01:10:00|1313.08|1310.28|1317.58|1314.78|1320.33|1317.53|1312.96|1310.16|0
1666228500000|2022-10-20 01:15:00|1318.83|1316.03|1315.58|1312.78|1320.21|1317.41|1315.08|1312.28|0
1666228800000|2022-10-20 01:20:00|1315.71|1312.91|1318.08|1315.28|1319.71|1316.91|1315.58|1312.78|0
1666229100000|2022-10-20 01:25:00|1318.21|1315.41|1317.46|1314.66|1321.08|1318.28|1316.83|1314.03|0
1666229400000|2022-10-20 01:30:00|1318.21|1315.41|1320.83|1318.03|1323.82|1321.02|1317.83|1315.03|0
1666229700000|2022-10-20 01:35:00|1320.58|1317.78|1319.08|1316.28|1321.33|1318.53|1317.58|1314.78|0
1666230000000|2022-10-20 01:40:00|1318.71|1315.91|1316.96|1314.16|1319.33|1316.53|1315.83|1313.03|0
1666230300000|2022-10-20 01:45:00|1317.08|1314.28|1315.33|1312.53|1317.08|1314.28|1315.08|1312.28|0
1666230600000|2022-10-20 01:50:00|1315.46|1312.66|1316.33|1313.53|1317.08|1314.28|1314.08|1311.28|0
1666230900000|2022-10-20 01:55:00|1316.08|1313.28|1317.58|1314.78|1318.33|1315.53|1315.08|1312.28|0
1666231200000|2022-10-20 02:00:00|1317.46|1314.66|1318.33|1315.53|1319.83|1317.03|1315.83|1313.03|0
1666231500000|2022-10-20 02:05:00|1318.08|1315.28|1316.58|1313.78|1318.83|1316.03|1316.33|1313.53|0
1666231800000|2022-10-20 02:10:00|1316.33|1313.53|1318.33|1315.53|1318.58|1315.78|1315.58|1312.78|0
1666232100000|2022-10-20 02:15:00|1318.58|1315.78|1314.83|1312.03|1319.08|1316.28|1314.71|1311.91|0
1666232400000|2022-10-20 02:20:00|1314.96|1312.16|1315.83|1313.03|1316.83|1314.03|1314.33|1311.53|0
1666232700000|2022-10-20 02:25:00|1316.08|1313.28|1314.46|1311.66|1316.58|1313.78|1314.08|1311.28|0
1666233000000|2022-10-20 02:30:00|1314.58|1311.78|1312.83|1310.03|1315.71|1312.91|1312.33|1309.53|0
1666233300000|2022-10-20 02:35:00|1312.96|1310.16|1314.58|1311.78|1314.83|1312.03|1312.33|1309.53|0
1666233600000|2022-10-20 02:40:00|1314.83|1312.03|1313.08|1310.28|1314.83|1312.03|1310.58|1307.78|0
1666233900000|2022-10-20 02:45:00|1313.33|1310.53|1313.58|1310.78|1315.33|1312.53|1312.33|1309.53|0
1666234200000|2022-10-20 02:50:00|1313.71|1310.91|1313.08|1310.28|1314.08|1311.28|1311.33|1308.53|0
1666234500000|2022-10-20 02:55:00|1313.21|1310.41|1312.08|1309.28|1313.46|1310.66|1311.08|1308.28|0
1666234800000|2022-10-20 03:00:00|1311.96|1309.16|1314.58|1311.78|1314.58|1311.78|1311.08|1308.28|0
1666235100000|2022-10-20 03:05:00|1314.33|1311.53|1316.83|1314.03|1317.08|1314.28|1313.71|1310.91|0
1666235400000|2022-10-20 03:10:00|1317.08|1314.28|1316.83|1314.03|1317.58|1314.78|1315.33|1312.53|0
1666235700000|2022-10-20 03:15:00|1316.58|1313.78|1316.08|1313.28|1316.83|1314.03|1314.83|1312.03|0
1666236000000|2022-10-20 03:20:00|1315.96|1313.16|1315.08|1312.28|1316.33|1313.53|1314.58|1311.78|0
1666236300000|2022-10-20 03:25:00|1314.96|1312.16|1316.46|1313.66|1317.33|1314.53|1314.96|1312.16|0
1666236600000|2022-10-20 03:30:00|1316.58|1313.78|1319.58|1316.78|1319.58|1316.78|1316.33|1313.53|0
1666236900000|2022-10-20 03:35:00|1319.83|1317.03|1322.07|1319.27|1322.07|1319.27|1319.33|1316.53|0
1666237200000|2022-10-20 03:40:00|1321.82|1319.02|1320.08|1317.28|1321.95|1319.15|1319.83|1317.03|0
1666237500000|2022-10-20 03:45:00|1319.96|1317.16|1319.33|1316.53|1321.32|1318.52|1319.33|1316.53|0
1666237800000|2022-10-20 03:50:00|1319.46|1316.66|1318.33|1315.53|1319.46|1316.66|1318.08|1315.28|0
1666238100000|2022-10-20 03:55:00|1318.46|1315.66|1318.08|1315.28|1318.83|1316.03|1316.58|1313.78|0
1666238400000|2022-10-20 04:00:00|1318.21|1315.41|1319.58|1316.78|1319.83|1317.03|1317.58|1314.78|0
1666238700000|2022-10-20 04:05:00|1319.46|1316.66|1319.21|1316.41|1320.08|1317.28|1318.71|1315.91|0
1666239000000|2022-10-20 04:10:00|1319.33|1316.53|1318.83|1316.03|1321.32|1318.52|1318.83|1316.03|0
1666239300000|2022-10-20 04:15:00|1319.08|1316.28|1300.72|1297.92|1319.08|1316.28|1297.97|1295.17|0
1666239600000|2022-10-20 04:20:00|1301.09|1298.29|1300.59|1297.79|1308.46|1305.66|1300.09|1297.29|0
1666239900000|2022-10-20 04:25:00|1299.72|1296.92|1306.08|1303.28|1306.33|1303.53|1299.34|1296.54|0
1666240200000|2022-10-20 04:30:00|1305.83|1303.03|1308.71|1305.91|1309.58|1306.78|1305.58|1302.78|0
1666240500000|2022-10-20 04:35:00|1308.83|1306.03|1309.58|1306.78|1309.58|1306.78|1307.46|1304.66|0
1666240800000|2022-10-20 04:40:00|1309.83|1307.03|1310.08|1307.28|1311.58|1308.78|1309.71|1306.91|0
1666241100000|2022-10-20 04:45:00|1310.33|1307.53|1305.83|1303.03|1310.33|1307.53|1305.83|1303.03|0
1666241400000|2022-10-20 04:50:00|1305.33|1302.53|1303.84|1301.04|1307.33|1304.53|1302.59|1299.79|0
1666241700000|2022-10-20 04:55:00|1303.59|1300.79|1304.34|1301.54|1305.58|1302.78|1302.34|1299.54|0
1666242000000|2022-10-20 05:00:00|1303.34|1300.54|1308.83|1306.03|1309.08|1306.28|1301.59|1298.79|0
1666242300000|2022-10-20 05:05:00|1308.46|1305.66|1300.84|1298.04|1309.08|1306.28|1300.59|1297.79|0
1666242600000|2022-10-20 05:10:00|1300.72|1297.92|1286.1|1283.3|1301.22|1298.42|1284.6|1281.8|0
1666242900000|2022-10-20 05:15:00|1286.85|1284.05|1290.35|1287.55|1290.35|1287.55|1286.35|1283.55|0
1666243200000|2022-10-20 05:20:00|1290.48|1287.68|1292.59|1289.79|1293.59|1290.79|1286.1|1283.3|0
1666243500000|2022-10-20 05:25:00|1292.34|1289.54|1293.34|1290.54|1294.59|1291.79|1292.09|1289.29|0
1666243800000|2022-10-20 05:30:00|1292.59|1289.79|1294.84|1292.04|1296.34|1293.54|1292.09|1289.29|0
1666244100000|2022-10-20 05:35:00|1295.47|1292.67|1297.09|1294.29|1297.34|1294.54|1293.84|1291.04|0
1666244400000|2022-10-20 05:40:00|1296.84|1294.04|1295.34|1292.54|1297.34|1294.54|1294.59|1291.79|0
1666244700000|2022-10-20 05:45:00|1295.59|1292.79|1298.84|1296.04|1299.84|1297.04|1295.59|1292.79|0
1666245000000|2022-10-20 05:50:00|1299.22|1296.42|1299.09|1296.29|1301.34|1298.54|1298.59|1295.79|0
1666245300000|2022-10-20 05:55:00|1298.84|1296.04|1299.59|1296.79|1300.84|1298.04|1297.84|1295.04|0
1666245600000|2022-10-20 06:00:00|1299.34|1296.54|1300.59|1297.79|1302.84|1300.04|1298.34|1295.54|0
1666245900000|2022-10-20 06:05:00|1300.84|1298.04|1297.22|1294.42|1300.84|1298.04|1296.59|1293.79|0
1666246200000|2022-10-20 06:10:00|1297.59|1294.79|1298.59|1295.79|1301.59|1298.79|1297.09|1294.29|0
1666246500000|2022-10-20 06:15:00|1298.47|1295.67|1302.09|1299.29|1303.34|1300.54|1298.47|1295.67|0
1666246800000|2022-10-20 06:20:00|1302.34|1299.54|1305.83|1303.03|1306.83|1304.03|1300.97|1298.17|0
1666247100000|2022-10-20 06:25:00|1306.08|1303.28|1304.83|1302.03|1306.33|1303.53|1303.34|1300.54|0
1666247400000|2022-10-20 06:30:00|1305.08|1302.28|1310.83|1308.03|1311.33|1308.53|1305.08|1302.28|0
1666247700000|2022-10-20 06:35:00|1310.58|1307.78|1310.08|1307.28|1311.96|1309.16|1309.33|1306.53|0
1666248000000|2022-10-20 06:40:00|1309.96|1307.16|1306.83|1304.03|1310.08|1307.28|1306.08|1303.28|0
1666248300000|2022-10-20 06:45:00|1307.21|1304.41|1305.58|1302.78|1308.58|1305.78|1305.58|1302.78|0
1666248600000|2022-10-20 06:50:00|1305.83|1303.03|1302.84|1300.04|1306.33|1303.53|1302.47|1299.67|0
1666248900000|2022-10-20 06:55:00|1303.09|1300.29|1302.59|1299.79|1303.09|1300.29|1301.09|1298.29|0
1666249200000|2022-10-20 07:00:00|1303.59|1300.79|1308.59|1305.79|1308.59|1305.79|1299.85|1297.05|0
1666249500000|2022-10-20 07:05:00|1308.27|1305.87|1313.14|1310.74|1315.01|1312.61|1306.89|1304.49|0
1666249800000|2022-10-20 07:10:00|1314.13|1311.73|1314.63|1312.23|1316.63|1314.23|1311.39|1308.99|0
1666250100000|2022-10-20 07:15:00|1314.76|1312.36|1311.52|1309.12|1315.01|1312.61|1308.39|1305.99|0
1666250400000|2022-10-20 07:20:00|1311.39|1308.99|1306.52|1304.12|1311.39|1308.99|1306.14|1303.74|0
1666250700000|2022-10-20 07:25:00|1305.64|1303.24|1311.89|1309.49|1312.64|1310.24|1305.02|1302.62|0
1666251000000|2022-10-20 07:30:00|1312.27|1309.87|1310.64|1308.24|1314.38|1311.98|1309.52|1307.12|0
1666251300000|2022-10-20 07:35:00|1310.52|1308.12|1319.38|1316.98|1319.38|1316.98|1309.77|1307.37|0
1666251600000|2022-10-20 07:40:00|1319.63|1317.23|1314.89|1312.49|1320.38|1317.98|1314.64|1312.24|0
1666251900000|2022-10-20 07:45:00|1314.39|1311.99|1317.02|1314.62|1317.64|1315.24|1313.39|1310.99|0
1666252200000|2022-10-20 07:50:00|1318.14|1315.74|1314.64|1312.24|1318.39|1315.99|1312.52|1310.12|0
1666252500000|2022-10-20 07:55:00|1315.89|1313.49|1317.02|1314.62|1318.89|1316.49|1314.14|1311.74|0
1666252800000|2022-10-20 08:00:00|1316.89|1314.49|1313.77|1311.37|1319.52|1317.12|1313.77|1311.37|0
1666253100000|2022-10-20 08:05:00|1313.64|1311.24|1313.39|1310.99|1313.64|1311.24|1309.65|1307.25|0
1666253400000|2022-10-20 08:10:00|1313.27|1310.87|1318.27|1315.87|1319.14|1316.74|1313.14|1310.74|0
1666253700000|2022-10-20 08:15:00|1318.14|1315.74|1313.52|1311.12|1318.14|1315.74|1313.14|1310.74|0
1666254000000|2022-10-20 08:20:00|1313.39|1310.99|1314.02|1311.62|1314.89|1312.49|1312.27|1309.87|0
1666254300000|2022-10-20 08:25:00|1313.89|1311.49|1316.14|1313.74|1317.52|1315.12|1313.64|1311.24|0
1666254600000|2022-10-20 08:30:00|1316.39|1313.99|1313.64|1311.24|1318.14|1315.74|1312.89|1310.49|0
1666254900000|2022-10-20 08:35:00|1313.39|1310.99|1311.64|1309.24|1313.64|1311.24|1309.65|1307.25|0
1666255200000|2022-10-20 08:40:00|1311.52|1309.12|1309.65|1307.25|1312.52|1310.12|1309.65|1307.25|0
1666255500000|2022-10-20 08:45:00|1309.9|1307.5|1309.4|1307|1310.52|1308.12|1308.9|1306.5|0
1666255800000|2022-10-20 08:50:00|1309.03|1306.63|1311.39|1308.99|1312.14|1309.74|1308.9|1306.5|0
1666256100000|2022-10-20 08:55:00|1311.89|1309.49|1314.39|1311.99|1315.39|1312.99|1311.89|1309.49|0
1666256400000|2022-10-20 09:00:00|1314.27|1311.87|1312.89|1310.49|1314.89|1312.49|1311.89|1309.49|0
1666256700000|2022-10-20 09:05:00|1313.39|1310.99|1309.15|1306.75|1313.52|1311.12|1308.9|1306.5|0
1666257000000|2022-10-20 09:10:00|1308.65|1306.25|1310.39|1307.99|1311.27|1308.87|1308.4|1306|0
1666257300000|2022-10-20 09:15:00|1310.14|1307.74|1308.9|1306.5|1310.89|1308.49|1306.9|1304.5|0
1666257600000|2022-10-20 09:20:00|1309.03|1306.63|1310.89|1308.49|1311.14|1308.74|1307.9|1305.5|0
1666257900000|2022-10-20 09:25:00|1311.14|1308.74|1310.14|1307.74|1312.02|1309.62|1309.4|1307|0
1666258200000|2022-10-20 09:30:00|1310.02|1307.62|1304.78|1302.38|1310.02|1307.62|1304.03|1301.63|0
1666258500000|2022-10-20 09:35:00|1304.65|1302.25|1304.4|1302|1305.15|1302.75|1302.65|1300.25|0
1666258800000|2022-10-20 09:40:00|1304.53|1302.13|1306.15|1303.75|1306.53|1304.13|1303.65|1301.25|0
1666259100000|2022-10-20 09:45:00|1305.65|1303.25|1300.9|1298.5|1305.65|1303.25|1300.9|1298.5|0
1666259400000|2022-10-20 09:50:00|1301.28|1298.88|1301.9|1299.5|1303.9|1301.5|1300.9|1298.5|0
1666259700000|2022-10-20 09:55:00|1301.65|1299.25|1304.9|1302.5|1305.9|1303.5|1301.53|1299.13|0
1666260000000|2022-10-20 10:00:00|1305.15|1302.75|1307.9|1305.5|1308.4|1306|1304.15|1301.75|0
1666260300000|2022-10-20 10:05:00|1307.65|1305.25|1307.65|1305.25|1307.9|1305.5|1304.4|1302|0
1666260600000|2022-10-20 10:10:00|1307.4|1305|1307.15|1304.75|1308.53|1306.13|1306.9|1304.5|0
1666260900000|2022-10-20 10:15:00|1307.28|1304.88|1306.65|1304.25|1307.65|1305.25|1306.15|1303.75|0
1666261200000|2022-10-20 10:20:00|1306.4|1304|1304.53|1302.13|1307.9|1305.5|1304.4|1302|0
1666261500000|2022-10-20 10:25:00|1304.4|1302|1303.65|1301.25|1304.65|1302.25|1301.9|1299.5|0
1666261800000|2022-10-20 10:30:00|1303.53|1301.13|1302.4|1300|1303.65|1301.25|1300.9|1298.5|0
1666262100000|2022-10-20 10:35:00|1302.15|1299.75|1298.65|1296.25|1302.28|1299.88|1298.15|1295.75|0
1666262400000|2022-10-20 10:40:00|1298.15|1295.75|1292.15|1289.75|1298.4|1296|1290.53|1288.13|0
1666262700000|2022-10-20 10:45:00|1291.78|1289.38|1294.15|1291.75|1296.9|1294.5|1291.4|1289|0
1666263000000|2022-10-20 10:50:00|1293.78|1291.38|1282.16|1279.76|1293.9|1291.5|1281.41|1279.01|0
1666263300000|2022-10-20 10:55:00|1281.91|1279.51|1285.15|1282.75|1288.9|1286.5|1280.41|1278.01|0
1666263600000|2022-10-20 11:00:00|1285.65|1283.25|1280.15|1277.75|1288.03|1285.63|1280.15|1277.75|0
1666263900000|2022-10-20 11:05:00|1280.4|1278|1282.15|1279.75|1284.9|1282.5|1280.4|1278|0
1666264200000|2022-10-20 11:10:00|1282.4|1280|1282.53|1280.13|1283.15|1280.75|1276.66|1274.26|0
1666264500000|2022-10-20 11:15:00|1282.4|1280|1280.03|1277.63|1283.15|1280.75|1278.4|1276|0
1666264800000|2022-10-20 11:20:00|1279.9|1277.5|1283.9|1281.5|1284.4|1282|1278.9|1276.5|0
1666265100000|2022-10-20 11:25:00|1283.4|1281|1285.28|1282.88|1286.15|1283.75|1283.15|1280.75|0
1666265400000|2022-10-20 11:30:00|1285.53|1283.13|1286.9|1284.5|1287.9|1285.5|1283.03|1280.63|0
1666265700000|2022-10-20 11:35:00|1286.65|1284.25|1288.15|1285.75|1289.39|1286.99|1285.65|1283.25|0
1666266000000|2022-10-20 11:40:00|1288.4|1286|1293.03|1290.63|1293.15|1290.75|1288.15|1285.75|0
1666266300000|2022-10-20 11:45:00|1292.9|1290.5|1288.4|1286|1292.9|1290.5|1286.9|1284.5|0
1666266600000|2022-10-20 11:50:00|1288.53|1286.13|1288.78|1286.38|1292.15|1289.75|1288.53|1286.13|0
1666266900000|2022-10-20 11:55:00|1288.9|1286.5|1285.9|1283.5|1288.9|1286.5|1285.4|1283|0
1666267200000|2022-10-20 12:00:00|1286.28|1283.88|1282.16|1279.76|1287.15|1284.75|1282.16|1279.76|0
1666267500000|2022-10-20 12:05:00|1281.91|1279.51|1287.65|1285.25|1289.65|1287.25|1281.91|1279.51|0
1666267800000|2022-10-20 12:10:00|1287.9|1285.5|1288.4|1286|1290.4|1288|1287.15|1284.75|0
1666268100000|2022-10-20 12:15:00|1288.15|1285.75|1285.9|1283.5|1288.65|1286.25|1283.91|1281.51|0
1666268400000|2022-10-20 12:20:00|1284.9|1282.5|1274.91|1272.51|1284.9|1282.5|1272.92|1270.52|0
1666268700000|2022-10-20 12:25:00|1274.79|1272.39|1278.79|1276.39|1279.41|1277.01|1273.67|1271.27|0
1666269000000|2022-10-20 12:30:00|1284.9|1282.5|1284.66|1282.26|1285.4|1283|1272.17|1269.77|0
1666269300000|2022-10-20 12:35:00|1284.29|1281.89|1289.66|1287.26|1297.64|1295.24|1283.66|1281.26|0
1666269600000|2022-10-20 12:40:00|1290.03|1287.63|1299.9|1297.5|1301.89|1299.49|1289.41|1287.01|0
1666269900000|2022-10-20 12:45:00|1300.4|1298|1297.65|1295.25|1302.89|1300.49|1296.9|1294.5|0
1666270200000|2022-10-20 12:50:00|1298.4|1296|1295.15|1292.75|1298.4|1296|1291.4|1289|0
1666270500000|2022-10-20 12:55:00|1295.4|1293|1306.14|1303.74|1306.64|1304.24|1294.9|1292.5|0
1666270800000|2022-10-20 13:00:00|1305.89|1303.49|1304.39|1301.99|1307.52|1305.12|1301.64|1299.24|0
1666271100000|2022-10-20 13:05:00|1304.64|1302.24|1297.65|1295.25|1304.89|1302.49|1297.15|1294.75|0
1666271400000|2022-10-20 13:10:00|1297.4|1295|1298.9|1296.5|1300.9|1298.5|1297.15|1294.75|0
1666271700000|2022-10-20 13:15:00|1298.4|1296|1294.9|1292.5|1299.15|1296.75|1294.65|1292.25|0
1666272000000|2022-10-20 13:20:00|1295.4|1293|1295.4|1293|1295.9|1293.5|1293.53|1291.13|0
1666272300000|2022-10-20 13:25:00|1296.15|1293.75|1299.9|1297.5|1300.4|1298|1295.9|1293.5|0
1666272600000|2022-10-20 13:30:00|1301.64|1299.24|1296.64|1294.24|1304.64|1302.24|1294.4|1292|0
1666272900000|2022-10-20 13:35:00|1297.89|1295.49|1306.89|1304.49|1308.89|1306.49|1297.89|1295.49|0
1666273200000|2022-10-20 13:40:00|1307.89|1305.49|1297.89|1295.49|1310.13|1307.73|1297.39|1294.99|0
1666273500000|2022-10-20 13:45:00|1298.39|1295.99|1291.65|1289.25|1299.14|1296.74|1289.4|1287|0
1666273800000|2022-10-20 13:50:00|1290.9|1288.5|1287.4|1285|1292.4|1290|1283.66|1281.26|0
1666274100000|2022-10-20 13:55:00|1287.65|1285.25|1289.39|1286.99|1289.39|1286.99|1282.9|1280.5|0
1666274400000|2022-10-20 14:00:00|1288.39|1285.99|1276.15|1273.75|1290.39|1287.99|1275.65|1273.25|0
1666274700000|2022-10-20 14:05:00|1275.65|1273.25|1266.16|1263.76|1276.4|1274|1265.16|1262.76|0
1666275000000|2022-10-20 14:10:00|1265.66|1263.26|1269.65|1267.25|1271.4|1269|1262.66|1260.26|0
1666275300000|2022-10-20 14:15:00|1269.4|1267|1257.91|1255.51|1269.65|1267.25|1256.91|1254.51|0
1666275600000|2022-10-20 14:20:00|1257.41|1255.01|1257.16|1254.76|1260.15|1257.75|1253.91|1251.51|0
1666275900000|2022-10-20 14:25:00|1256.91|1254.51|1258.91|1256.51|1263.9|1261.5|1256.91|1254.51|0
1666276200000|2022-10-20 14:30:00|1258.16|1255.76|1268.65|1266.25|1270.4|1268|1255.66|1253.26|0
1666276500000|2022-10-20 14:35:00|1267.9|1265.5|1266.9|1264.5|1269.65|1267.25|1266.4|1264|0
1666276800000|2022-10-20 14:40:00|1266.65|1264.25|1269.15|1266.75|1273.14|1270.74|1266.4|1264|0
1666277100000|2022-10-20 14:45:00|1269.4|1267|1267.15|1264.75|1270.15|1267.75|1265.15|1262.75|0
1666277400000|2022-10-20 14:50:00|1267.65|1265.25|1270.15|1267.75|1270.15|1267.75|1264.65|1262.25|0
1666277700000|2022-10-20 14:55:00|1269.9|1267.5|1260.66|1258.26|1269.9|1267.5|1260.66|1258.26|0
1666278000000|2022-10-20 15:00:00|1260.41|1258.01|1266.4|1264|1267.4|1265|1258.91|1256.51|0
1666278300000|2022-10-20 15:05:00|1266.9|1264.5|1262.91|1260.51|1267.15|1264.75|1262.41|1260.01|0
1666278600000|2022-10-20 15:10:00|1263.16|1260.76|1262.91|1260.51|1265.15|1262.75|1261.16|1258.76|0
1666278900000|2022-10-20 15:15:00|1263.41|1261.01|1271.89|1269.49|1272.39|1269.99|1262.66|1260.26|0
1666279200000|2022-10-20 15:20:00|1271.64|1269.24|1270.64|1268.24|1273.14|1270.74|1268.64|1266.24|0
1666279500000|2022-10-20 15:25:00|1270.39|1267.99|1277.15|1274.75|1281.39|1278.99|1269.89|1267.49|0
1666279800000|2022-10-20 15:30:00|1276.9|1274.5|1273.4|1271|1277.65|1275.25|1270.9|1268.5|0
1666280100000|2022-10-20 15:35:00|1273.15|1270.75|1267.9|1265.5|1274.64|1272.24|1266.65|1264.25|0
1666280400000|2022-10-20 15:40:00|1267.65|1265.25|1269.14|1266.74|1270.14|1267.74|1265.9|1263.5|0
1666280700000|2022-10-20 15:45:00|1268.39|1265.99|1269.64|1267.24|1272.89|1270.49|1268.39|1265.99|0
1666281000000|2022-10-20 15:50:00|1269.89|1267.49|1271.14|1268.74|1271.39|1268.99|1267.39|1264.99|0
1666281300000|2022-10-20 15:55:00|1271.64|1269.24|1277.88|1275.48|1278.38|1275.98|1270.89|1268.49|0
1666281600000|2022-10-20 16:00:00|1278.13|1275.73|1284.13|1281.73|1286.13|1283.73|1277.13|1274.73|0
1666281900000|2022-10-20 16:05:00|1284.38|1281.98|1292.63|1290.23|1293.88|1291.48|1283.38|1280.98|0
1666282200000|2022-10-20 16:10:00|1293.13|1290.73|1293.13|1290.73|1295.88|1293.48|1290.63|1288.23|0
1666282500000|2022-10-20 16:15:00|1293.38|1290.98|1289.39|1286.99|1294.38|1291.98|1287.64|1285.24|0
1666282800000|2022-10-20 16:20:00|1289.89|1287.49|1295.63|1293.23|1298.13|1295.73|1289.89|1287.49|0
1666283100000|2022-10-20 16:25:00|1295.38|1292.98|1299.13|1296.73|1301.63|1299.23|1295.38|1292.98|0
1666283400000|2022-10-20 16:30:00|1299.38|1296.98|1299.63|1297.23|1300.88|1298.48|1295.63|1293.23|0
1666283700000|2022-10-20 16:35:00|1299.88|1297.48|1302.88|1300.48|1303.63|1301.23|1297.63|1295.23|0
1666284000000|2022-10-20 16:40:00|1302.13|1299.73|1302.88|1300.48|1303.63|1301.23|1299.13|1296.73|0
1666284300000|2022-10-20 16:45:00|1302.38|1299.98|1303.88|1301.48|1308.62|1306.22|1302.38|1299.98|0
1666284600000|2022-10-20 16:50:00|1304.13|1301.73|1305.88|1303.48|1307.62|1305.22|1302.63|1300.23|0
1666284900000|2022-10-20 16:55:00|1305.63|1303.23|1301.38|1298.98|1307.12|1304.72|1301.38|1298.98|0
1666285200000|2022-10-20 17:00:00|1301.63|1299.23|1301.13|1298.73|1305.38|1302.98|1300.63|1298.23|0
1666285500000|2022-10-20 17:05:00|1301.38|1298.98|1314.38|1311.98|1317.12|1314.72|1301.13|1298.73|0
1666285800000|2022-10-20 17:10:00|1314.88|1312.48|1310.88|1308.48|1315.88|1313.48|1307.63|1305.23|0
1666286100000|2022-10-20 17:15:00|1311.13|1308.73|1313.38|1310.98|1314.63|1312.23|1310.13|1307.73|0
1666286400000|2022-10-20 17:20:00|1313.88|1311.48|1312.38|1309.98|1315.13|1312.73|1307.38|1304.98|0
1666286700000|2022-10-20 17:25:00|1311.63|1309.23|1309.38|1306.98|1312.13|1309.73|1308.13|1305.73|0
1666287000000|2022-10-20 17:30:00|1309.63|1307.23|1312.38|1309.98|1314.13|1311.73|1308.88|1306.48|0
1666287300000|2022-10-20 17:35:00|1311.88|1309.48|1311.38|1308.98|1313.13|1310.73|1308.88|1306.48|0
1666287600000|2022-10-20 17:40:00|1312.13|1309.73|1314.13|1311.73|1317.13|1314.73|1310.63|1308.23|0
1666287900000|2022-10-20 17:45:00|1314.63|1312.23|1323.37|1320.97|1323.87|1321.47|1313.38|1310.98|0
1666288200000|2022-10-20 17:50:00|1323.62|1321.22|1323.13|1320.73|1326.62|1324.22|1321.62|1319.22|0
1666288500000|2022-10-20 17:55:00|1323.38|1320.98|1319.88|1317.48|1326.12|1323.72|1319.63|1317.23|0
1666288800000|2022-10-20 18:00:00|1320.38|1317.98|1322.63|1320.23|1323.88|1321.48|1318.88|1316.48|0
1666289100000|2022-10-20 18:05:00|1323.13|1320.73|1327.62|1325.22|1329.62|1327.22|1322.13|1319.73|0
1666289400000|2022-10-20 18:10:00|1327.37|1324.97|1330.37|1327.97|1331.37|1328.97|1325.87|1323.47|0
1666289700000|2022-10-20 18:15:00|1330.62|1328.22|1328.38|1325.98|1331.37|1328.97|1327.13|1324.73|0
1666290000000|2022-10-20 18:20:00|1328.88|1326.48|1331.62|1329.22|1332.37|1329.97|1327.63|1325.23|0
1666290300000|2022-10-20 18:25:00|1331.87|1329.47|1332.87|1330.47|1333.87|1331.47|1330.63|1328.23|0
1666290600000|2022-10-20 18:30:00|1333.87|1331.47|1325.38|1322.98|1334.12|1331.72|1325.13|1322.73|0
1666290900000|2022-10-20 18:35:00|1325.63|1323.23|1326.88|1324.48|1328.38|1325.98|1324.38|1321.98|0
1666291200000|2022-10-20 18:40:00|1327.13|1324.73|1333.37|1330.97|1333.62|1331.22|1326.88|1324.48|0
1666291500000|2022-10-20 18:45:00|1333.12|1330.72|1330.38|1327.98|1334.12|1331.72|1328.38|1325.98|0
1666291800000|2022-10-20 18:50:00|1330.26|1327.86|1324.63|1322.23|1332.87|1330.47|1323.63|1321.23|0
1666292100000|2022-10-20 18:55:00|1324.88|1322.48|1324.63|1322.23|1325.63|1323.23|1319.38|1316.98|0
1666292400000|2022-10-20 19:00:00|1324.88|1322.48|1324.88|1322.48|1325.13|1322.73|1321.13|1318.73|0
1666292700000|2022-10-20 19:05:00|1324.63|1322.23|1316.88|1314.48|1324.63|1322.23|1314.89|1312.49|0
1666293000000|2022-10-20 19:10:00|1316.63|1314.23|1318.63|1316.23|1321.87|1319.47|1315.88|1313.48|0
1666293300000|2022-10-20 19:15:00|1318.76|1316.36|1325.12|1322.72|1325.62|1323.22|1318.76|1316.36|0
1666293600000|2022-10-20 19:20:00|1325.37|1322.97|1327.62|1325.22|1330.62|1328.22|1324.87|1322.47|0
1666293900000|2022-10-20 19:25:00|1327.87|1325.47|1327.87|1325.47|1331.62|1329.22|1326.37|1323.97|0
1666294200000|2022-10-20 19:30:00|1328.37|1325.97|1333.62|1331.22|1333.87|1331.47|1327.62|1325.22|0
1666294500000|2022-10-20 19:35:00|1333.12|1330.72|1331.37|1328.97|1334.62|1332.22|1327.87|1325.47|0
1666294800000|2022-10-20 19:40:00|1331.12|1328.72|1325.12|1322.72|1332.12|1329.72|1324.37|1321.97|0
1666295100000|2022-10-20 19:45:00|1325.87|1323.47|1323.37|1320.97|1329.12|1326.72|1321.62|1319.22|0
1666295400000|2022-10-20 19:50:00|1322.87|1320.47|1318.38|1315.98|1323.87|1321.47|1315.88|1313.48|0
1666295700000|2022-10-20 19:55:00|1318.63|1316.23|1326.62|1324.22|1326.87|1324.47|1316.88|1314.48|0
1666296000000|2022-10-20 20:00:00|1326.37|1323.97|1322.87|1320.47|1327.37|1324.97|1322.37|1319.97|0
1666296300000|2022-10-20 20:05:00|1322.62|1320.22|1319.38|1316.98|1323.87|1321.47|1319.13|1316.73|0
1666296600000|2022-10-20 20:10:00|1322|1319.6|1320|1317.6|1326.87|1324.47|1318.13|1315.73|0
1666296900000|2022-10-20 20:15:00|1321.07|1318.27|1323.82|1321.02|1325.32|1322.52|1321.07|1318.27|0
1666297200000|2022-10-20 20:20:00|1323.57|1320.77|1326.82|1324.02|1327.07|1324.27|1323.32|1320.52|0
1666297500000|2022-10-20 20:25:00|1327.07|1324.27|1325.82|1323.02|1327.57|1324.77|1325.82|1323.02|0
1666297800000|2022-10-20 20:30:00|1326.07|1323.27|1325.2|1322.4|1328.57|1325.77|1323.07|1320.27|0
1666298100000|2022-10-20 20:35:00|1325.32|1322.52|1325.32|1322.52|1325.82|1323.02|1323.82|1321.02|0
1666298400000|2022-10-20 20:40:00|1325.82|1323.02|1324.56|1321.76|1326.07|1323.27|1323.81|1321.01|0
1666298700000|2022-10-20 20:45:00|1324.31|1321.51|1324.56|1321.76|1325.31|1322.51|1323.81|1321.01|0
1666299000000|2022-10-20 20:50:00|1324.31|1321.51|1324.81|1322.01|1325.94|1323.14|1323.56|1320.76|0
1666299300000|2022-10-20 20:55:00|1325.06|1322.26|1324.94|1322.14|1326.56|1323.76|1323.31|1320.51|0
1666299600000|2022-10-20 21:00:00|1325.05|1322.25|1325.35|1322.55|1325.49|1322.69|1324.87|1322.07|0
1666299900000|2022-10-20 21:05:00|1325.02|1322.22|1324.58|1321.78|1325.45|1322.65|1324.1|1321.3|0
1666300200000|2022-10-20 21:10:00|1324.5|1321.7|1324.76|1321.96|1325.16|1322.36|1324.25|1321.45|0
1666300500000|2022-10-20 21:15:00|1324.8|1322|1324.1|1321.3|1324.8|1322|1324.1|1321.3|0
1666300800000|2022-10-20 21:20:00|1324.17|1321.37|1323.95|1321.15|1324.43|1321.63|1323.51|1320.71|0
1666301100000|2022-10-20 21:25:00|1323.99|1321.19|1324.17|1321.37|1324.17|1321.37|1323.48|1320.68|0
1666301400000|2022-10-20 21:30:00|1323.95|1321.15|1324.28|1321.48|1324.43|1321.63|1323.84|1321.04|0
1666301700000|2022-10-20 21:35:00|1324.32|1321.52|1324.06|1321.26|1324.47|1321.67|1323.7|1320.9|0
1666302000000|2022-10-20 21:40:00|1324.25|1321.45|1324.47|1321.67|1324.72|1321.92|1324.17|1321.37|0
1666302300000|2022-10-20 21:45:00|1324.39|1321.59|1324.61|1321.81|1324.61|1321.81|1324.28|1321.48|0
1666302600000|2022-10-20 21:50:00|1324.65|1321.85|1324.98|1322.18|1325.09|1322.29|1324.61|1321.81|0
1666302900000|2022-10-20 21:55:00|1325.02|1322.22|1325.09|1322.29|1325.24|1322.44|1324.65|1321.85|0
1666303200000|2022-10-20 22:00:00|1325.44|1322.64|1327.19|1324.39|1330.06|1327.26|1325.44|1322.64|0
1666303500000|2022-10-20 22:05:00|1327.06|1324.26|1331.19|1328.39|1331.31|1328.51|1327.06|1324.26|0
1666303800000|2022-10-20 22:10:00|1330.81|1328.01|1330.31|1327.51|1331.81|1329.01|1328.94|1326.14|0
1666304100000|2022-10-20 22:15:00|1330.56|1327.76|1331.31|1328.51|1331.31|1328.51|1329.06|1326.26|0
1666304400000|2022-10-20 22:20:00|1331.44|1328.64|1328.81|1326.01|1332.06|1329.26|1328.81|1326.01|0
1666304700000|2022-10-20 22:25:00|1329.06|1326.26|1333.31|1330.51|1333.31|1330.51|1329.06|1326.26|0
1666305000000|2022-10-20 22:30:00|1333.56|1330.76|1337.06|1334.26|1339.55|1336.75|1333.06|1330.26|0
1666305300000|2022-10-20 22:35:00|1336.94|1334.14|1337.56|1334.76|1338.81|1336.01|1336.69|1333.89|0
1666305600000|2022-10-20 22:40:00|1337.44|1334.64|1338.19|1335.39|1338.31|1335.51|1337.31|1334.51|0
1666305900000|2022-10-20 22:45:00|1338.06|1335.26|1340.3|1337.5|1340.8|1338|1338.06|1335.26|0
1666306200000|2022-10-20 22:50:00|1340.05|1337.25|1337.81|1335.01|1340.3|1337.5|1337.81|1335.01|0
1666306500000|2022-10-20 22:55:00|1338.06|1335.26|1339.05|1336.25|1339.55|1336.75|1338.06|1335.26|0
1666306800000|2022-10-20 23:00:00|1338.81|1336.01|1338.8|1336|1339.8|1337|1337.56|1334.76|0
1666307100000|2022-10-20 23:05:00|1338.93|1336.13|1342.3|1339.5|1343.8|1341|1338.8|1336|0
1666307400000|2022-10-20 23:10:00|1342.18|1339.38|1344.3|1341.5|1344.8|1342|1342.18|1339.38|0
1666307700000|2022-10-20 23:15:00|1344.55|1341.75|1343.05|1340.25|1344.8|1342|1342.8|1340|0
1666308000000|2022-10-20 23:20:00|1342.8|1340|1343.8|1341|1343.8|1341|1342.3|1339.5|0
1666308300000|2022-10-20 23:25:00|1344.05|1341.25|1344.3|1341.5|1344.8|1342|1342.8|1340|0
1666308600000|2022-10-20 23:30:00|1344.8|1342|1342.3|1339.5|1344.8|1342|1340.05|1337.25|0
1666308900000|2022-10-20 23:35:00|1342.18|1339.38|1340.55|1337.75|1342.8|1340|1340.55|1337.75|0
1666309200000|2022-10-20 23:40:00|1340.8|1338|1339.8|1337|1341.3|1338.5|1339.8|1337|0
1666309500000|2022-10-20 23:45:00|1339.68|1336.88|1341.3|1338.5|1341.3|1338.5|1339.55|1336.75|0
1666309800000|2022-10-20 23:50:00|1341.55|1338.75|1341.8|1339|1342.3|1339.5|1340.8|1338|0
1666310100000|2022-10-20 23:55:00|1341.55|1338.75|1339.55|1336.75|1341.55|1338.75|1339.3|1336.5|0
1666310400000|2022-10-21 00:00:00|1339.8|1337|1340.55|1337.75|1341.3|1338.5|1339.18|1336.38|0
1666310700000|2022-10-21 00:05:00|1340.43|1337.63|1343.05|1340.25|1344.55|1341.75|1339.93|1337.13|0
1666311000000|2022-10-21 00:10:00|1343.3|1340.5|1343.55|1340.75|1345.55|1342.75|1342.3|1339.5|0
1666311300000|2022-10-21 00:15:00|1343.3|1340.5|1342.3|1339.5|1343.3|1340.5|1341.55|1338.75|0
1666311600000|2022-10-21 00:20:00|1342.05|1339.25|1343.3|1340.5|1343.3|1340.5|1342.05|1339.25|0
1666311900000|2022-10-21 00:25:00|1343.55|1340.75|1343.05|1340.25|1343.55|1340.75|1341.8|1339|0
1666312200000|2022-10-21 00:30:00|1342.93|1340.13|1343.8|1341|1345.8|1343|1342.3|1339.5|0
1666312500000|2022-10-21 00:35:00|1343.93|1341.13|1337.56|1334.76|1344.05|1341.25|1337.31|1334.51|0
1666312800000|2022-10-21 00:40:00|1337.81|1335.01|1336.06|1333.26|1338.55|1335.75|1335.56|1332.76|0
1666313100000|2022-10-21 00:45:00|1336.19|1333.39|1335.81|1333.01|1337.06|1334.26|1335.31|1332.51|0
1666313400000|2022-10-21 00:50:00|1336.06|1333.26|1333.31|1330.51|1336.81|1334.01|1333.06|1330.26|0
1666313700000|2022-10-21 00:55:00|1333.56|1330.76|1335.56|1332.76|1335.81|1333.01|1333.56|1330.76|0
1666314000000|2022-10-21 01:00:00|1334.81|1332.01|1336.69|1333.89|1337.69|1334.89|1334.56|1331.76|0
1666314300000|2022-10-21 01:05:00|1336.81|1334.01|1339.93|1337.13|1340.55|1337.75|1336.81|1334.01|0
1666314600000|2022-10-21 01:10:00|1339.8|1337|1338.43|1335.63|1340.3|1337.5|1337.81|1335.01|0
1666314900000|2022-10-21 01:15:00|1338.18|1335.38|1333.69|1330.89|1338.3|1335.5|1332.56|1329.76|0
1666315200000|2022-10-21 01:20:00|1333.56|1330.76|1336.31|1333.51|1337.06|1334.26|1333.56|1330.76|0
1666315500000|2022-10-21 01:25:00|1336.44|1333.64|1335.06|1332.26|1337.56|1334.76|1335.06|1332.26|0
1666315800000|2022-10-21 01:30:00|1335.56|1332.76|1336.31|1333.51|1337.06|1334.26|1334.06|1331.26|0
1666316100000|2022-10-21 01:35:00|1336.56|1333.76|1334.94|1332.14|1338.05|1335.25|1333.31|1330.51|0
1666316400000|2022-10-21 01:40:00|1334.81|1332.01|1335.06|1332.26|1336.69|1333.89|1333.94|1331.14|0
1666316700000|2022-10-21 01:45:00|1335.31|1332.51|1334.56|1331.76|1336.81|1334.01|1333.94|1331.14|0
1666317000000|2022-10-21 01:50:00|1334.81|1332.01|1335.94|1333.14|1336.69|1333.89|1334.81|1332.01|0
1666317300000|2022-10-21 01:55:00|1336.06|1333.26|1337.31|1334.51|1337.55|1334.75|1334.81|1332.01|0
1666317600000|2022-10-21 02:00:00|1337.93|1335.13|1336.19|1333.39|1338.05|1335.25|1334.81|1332.01|0
1666317900000|2022-10-21 02:05:00|1336.06|1333.26|1337.19|1334.39|1337.8|1335|1335.31|1332.51|0
1666318200000|2022-10-21 02:10:00|1337.31|1334.51|1337.06|1334.26|1337.31|1334.51|1334.81|1332.01|0
1666318500000|2022-10-21 02:15:00|1336.94|1334.14|1333.81|1331.01|1336.94|1334.14|1333.81|1331.01|0
1666318800000|2022-10-21 02:20:00|1333.94|1331.14|1332.31|1329.51|1334.44|1331.64|1330.06|1327.26|0
1666319100000|2022-10-21 02:25:00|1332.19|1329.39|1331.31|1328.51|1332.44|1329.64|1331.31|1328.51|0
1666319400000|2022-10-21 02:30:00|1330.81|1328.01|1329.31|1326.51|1331.31|1328.51|1328.06|1325.26|0
1666319700000|2022-10-21 02:35:00|1329.56|1326.76|1330.19|1327.39|1331.06|1328.26|1329.56|1326.76|0
1666320000000|2022-10-21 02:40:00|1330.31|1327.51|1330.56|1327.76|1332.06|1329.26|1330.31|1327.51|0
1666320300000|2022-10-21 02:45:00|1330.06|1327.26|1331.06|1328.26|1331.19|1328.39|1328.56|1325.76|0
1666320600000|2022-10-21 02:50:00|1330.81|1328.01|1331.31|1328.51|1331.81|1329.01|1330.56|1327.76|0
1666320900000|2022-10-21 02:55:00|1331.06|1328.26|1328.81|1326.01|1331.56|1328.76|1328.56|1325.76|0
1666321200000|2022-10-21 03:00:00|1329.31|1326.51|1326.69|1323.89|1329.56|1326.76|1326.31|1323.51|0
1666321500000|2022-10-21 03:05:00|1326.81|1324.01|1327.81|1325.01|1328.06|1325.26|1326.56|1323.76|0
1666321800000|2022-10-21 03:10:00|1327.56|1324.76|1326.56|1323.76|1327.81|1325.01|1326.06|1323.26|0
1666322100000|2022-10-21 03:15:00|1326.06|1323.26|1326.81|1324.01|1327.19|1324.39|1325.56|1322.76|0
1666322400000|2022-10-21 03:20:00|1327.06|1324.26|1328.31|1325.51|1328.31|1325.51|1326.94|1324.14|0
1666322700000|2022-10-21 03:25:00|1327.81|1325.01|1327.56|1324.76|1327.81|1325.01|1326.56|1323.76|0
1666323000000|2022-10-21 03:30:00|1327.81|1325.01|1330.81|1328.01|1330.81|1328.01|1327.19|1324.39|0
1666323300000|2022-10-21 03:35:00|1330.69|1327.89|1334.06|1331.26|1334.06|1331.26|1330.31|1327.51|0
1666323600000|2022-10-21 03:40:00|1333.81|1331.01|1337.3|1334.5|1337.3|1334.5|1333.56|1330.76|0
1666323900000|2022-10-21 03:45:00|1337.05|1334.25|1335.06|1332.26|1337.55|1334.75|1335.06|1332.26|0
1666324200000|2022-10-21 03:50:00|1335.31|1332.51|1335.81|1333.01|1336.8|1334|1334.81|1332.01|0
1666324500000|2022-10-21 03:55:00|1335.56|1332.76|1336.06|1333.26|1338.05|1335.25|1335.56|1332.76|0
1666324800000|2022-10-21 04:00:00|1336.31|1333.51|1338.05|1335.25|1338.05|1335.25|1336.06|1333.26|0
1666325100000|2022-10-21 04:05:00|1337.8|1335|1338.55|1335.75|1339.3|1336.5|1337.18|1334.38|0
1666325400000|2022-10-21 04:10:00|1338.68|1335.88|1339.18|1336.38|1339.3|1336.5|1338.05|1335.25|0
1666325700000|2022-10-21 04:15:00|1339.55|1336.75|1337.55|1334.75|1340.05|1337.25|1337.55|1334.75|0
1666326000000|2022-10-21 04:20:00|1337.43|1334.63|1335.81|1333.01|1337.43|1334.63|1335.56|1332.76|0
1666326300000|2022-10-21 04:25:00|1335.94|1333.14|1335.56|1332.76|1336.06|1333.26|1334.31|1331.51|0
1666326600000|2022-10-21 04:30:00|1335.31|1332.51|1336.31|1333.51|1337.55|1334.75|1335.06|1332.26|0
1666326900000|2022-10-21 04:35:00|1336.43|1333.63|1337.55|1334.75|1337.8|1335|1336.43|1333.63|0
1666327200000|2022-10-21 04:40:00|1337.8|1335|1336.06|1333.26|1337.8|1335|1336.06|1333.26|0
1666327500000|2022-10-21 04:45:00|1336.19|1333.39|1336.8|1334|1336.8|1334|1335.06|1332.26|0
1666327800000|2022-10-21 04:50:00|1337.05|1334.25|1338.3|1335.5|1338.8|1336|1336.55|1333.75|0
1666328100000|2022-10-21 04:55:00|1338.43|1335.63|1336.3|1333.5|1339.55|1336.75|1336.18|1333.38|0
1666328400000|2022-10-21 05:00:00|1336.18|1333.38|1336.3|1333.5|1338.05|1335.25|1335.69|1332.89|0
1666328700000|2022-10-21 05:05:00|1336.43|1333.63|1338.8|1336|1339.8|1337|1336.43|1333.63|0
1666329000000|2022-10-21 05:10:00|1339.05|1336.25|1339.18|1336.38|1339.8|1337|1338.43|1335.63|0
1666329300000|2022-10-21 05:15:00|1339.55|1336.75|1339.8|1337|1340.55|1337.75|1338.8|1336|0
1666329600000|2022-10-21 05:20:00|1339.68|1336.88|1340.3|1337.5|1341.05|1338.25|1338.55|1335.75|0
1666329900000|2022-10-21 05:25:00|1340.05|1337.25|1340.55|1337.75|1340.55|1337.75|1338.55|1335.75|0
1666330200000|2022-10-21 05:30:00|1340.43|1337.63|1340.55|1337.75|1341.05|1338.25|1339.68|1336.88|0
1666330500000|2022-10-21 05:35:00|1340.43|1337.63|1338.05|1335.25|1340.55|1337.75|1337.8|1335|0
1666330800000|2022-10-21 05:40:00|1338.18|1335.38|1338.3|1335.5|1339.8|1337|1337.55|1334.75|0
1666331100000|2022-10-21 05:45:00|1338.68|1335.88|1338.55|1335.75|1338.8|1336|1336.3|1333.5|0
1666331400000|2022-10-21 05:50:00|1338.3|1335.5|1338.55|1335.75|1339.55|1336.75|1337.8|1335|0
1666331700000|2022-10-21 05:55:00|1338.68|1335.88|1339.3|1336.5|1339.8|1337|1337.8|1335|0
1666332000000|2022-10-21 06:00:00|1339.43|1336.63|1338.55|1335.75|1342.05|1339.25|1337.55|1334.75|0
1666332300000|2022-10-21 06:05:00|1338.8|1336|1334.94|1332.14|1339.8|1337|1333.31|1330.51|0
1666332600000|2022-10-21 06:10:00|1335.06|1332.26|1332.81|1330.01|1335.8|1333|1332.56|1329.76|0
1666332900000|2022-10-21 06:15:00|1332.94|1330.14|1338.8|1336|1338.8|1336|1332.94|1330.14|0
1666333200000|2022-10-21 06:20:00|1338.93|1336.13|1337.93|1335.13|1339.05|1336.25|1336.3|1333.5|0
1666333500000|2022-10-21 06:25:00|1337.8|1335|1338.8|1336|1339.18|1336.38|1336.93|1334.13|0
1666333800000|2022-10-21 06:30:00|1338.3|1335.5|1338.05|1335.25|1339.55|1336.75|1334.69|1331.89|0
1666334100000|2022-10-21 06:35:00|1338.3|1335.5|1335.55|1332.75|1338.3|1335.5|1335.55|1332.75|0
1666334400000|2022-10-21 06:40:00|1335.93|1333.13|1332.56|1329.76|1336.3|1333.5|1331.81|1329.01|0
1666334700000|2022-10-21 06:45:00|1332.06|1329.26|1330.06|1327.26|1332.56|1329.76|1329.81|1327.01|0
1666335000000|2022-10-21 06:50:00|1330.56|1327.76|1332.06|1329.26|1332.56|1329.76|1330.56|1327.76|0
1666335300000|2022-10-21 06:55:00|1332.19|1329.39|1333.44|1330.64|1334.31|1331.51|1332.06|1329.26|0
1666335600000|2022-10-21 07:00:00|1333.81|1331.01|1336.05|1333.25|1337.05|1334.25|1333.81|1331.01|0
1666335900000|2022-10-21 07:05:00|1335.35|1332.95|1339.73|1337.33|1342.1|1339.7|1335.35|1332.95|0
1666336200000|2022-10-21 07:10:00|1339.6|1337.2|1340.98|1338.58|1341.1|1338.7|1337.1|1334.7|0
1666336500000|2022-10-21 07:15:00|1341.35|1338.95|1333.49|1331.09|1341.35|1338.95|1332.61|1330.21|0
1666336800000|2022-10-21 07:20:00|1333.36|1330.96|1323.11|1320.71|1333.49|1331.09|1321.99|1319.59|0
1666337100000|2022-10-21 07:25:00|1323.24|1320.84|1325.99|1323.59|1328.11|1325.71|1322.11|1319.71|0
1666337400000|2022-10-21 07:30:00|1326.36|1323.96|1327.24|1324.84|1328.61|1326.21|1325.11|1322.71|0
1666337700000|2022-10-21 07:35:00|1326.99|1324.59|1327.24|1324.84|1328.86|1326.46|1326.11|1323.71|0
1666338000000|2022-10-21 07:40:00|1327.36|1324.96|1328.11|1325.71|1329.11|1326.71|1326.86|1324.46|0
1666338300000|2022-10-21 07:45:00|1327.86|1325.46|1332.24|1329.84|1333.86|1331.46|1327.74|1325.34|0
1666338600000|2022-10-21 07:50:00|1332.36|1329.96|1336.6|1334.2|1336.85|1334.45|1331.99|1329.59|0
1666338900000|2022-10-21 07:55:00|1336.48|1334.08|1339.35|1336.95|1339.6|1337.2|1334.85|1332.45|0
1666339200000|2022-10-21 08:00:00|1340.98|1338.58|1341.6|1339.2|1342.85|1340.45|1339.1|1336.7|0
1666339500000|2022-10-21 08:05:00|1341.73|1339.33|1342.98|1340.58|1344.85|1342.45|1341.6|1339.2|0
1666339800000|2022-10-21 08:10:00|1343.6|1341.2|1343.73|1341.33|1344.6|1342.2|1341.6|1339.2|0
1666340100000|2022-10-21 08:15:00|1343.85|1341.45|1343.49|1341.09|1346.35|1343.95|1341.11|1338.71|0
1666340400000|2022-10-21 08:20:00|1343.36|1340.96|1347.23|1344.83|1348.6|1346.2|1343.36|1340.96|0
1666340700000|2022-10-21 08:25:00|1347.35|1344.95|1346.85|1344.45|1348.85|1346.45|1346.48|1344.08|0
1666341000000|2022-10-21 08:30:00|1346.6|1344.2|1348.85|1346.45|1349.85|1347.45|1346.6|1344.2|0
1666341300000|2022-10-21 08:35:00|1349.1|1346.7|1349.23|1346.83|1349.6|1347.2|1346.85|1344.45|0
1666341600000|2022-10-21 08:40:00|1349.35|1346.95|1349.6|1347.2|1350.35|1347.95|1349.1|1346.7|0
1666341900000|2022-10-21 08:45:00|1349.85|1347.45|1347.35|1344.95|1350.35|1347.95|1347.35|1344.95|0
1666342200000|2022-10-21 08:50:00|1347.6|1345.2|1350.1|1347.7|1350.35|1347.95|1347.1|1344.7|0
1666342500000|2022-10-21 08:55:00|1350.35|1347.95|1348.85|1346.45|1350.35|1347.95|1348.6|1346.2|0
1666342800000|2022-10-21 09:00:00|1348.35|1345.95|1348.85|1346.45|1349.23|1346.83|1346.1|1343.7|0
1666343100000|2022-10-21 09:05:00|1349.1|1346.7|1348.6|1346.2|1353.1|1350.7|1347.6|1345.2|0
1666343400000|2022-10-21 09:10:00|1348.85|1346.45|1348.85|1346.45|1349.85|1347.45|1346.1|1343.7|0
1666343700000|2022-10-21 09:15:00|1348.73|1346.33|1352.23|1349.83|1352.35|1349.95|1348.35|1345.95|0
1666344000000|2022-10-21 09:20:00|1352.35|1349.95|1352.48|1350.08|1353.73|1351.33|1350.1|1347.7|0
1666344300000|2022-10-21 09:25:00|1352.35|1349.95|1347.85|1345.45|1352.6|1350.2|1347.85|1345.45|0
1666344600000|2022-10-21 09:30:00|1348.35|1345.95|1349.1|1346.7|1351.48|1349.08|1347.35|1344.95|0
1666344900000|2022-10-21 09:35:00|1348.85|1346.45|1349.35|1346.95|1350.73|1348.33|1346.85|1344.45|0
1666345200000|2022-10-21 09:40:00|1349.6|1347.2|1350.85|1348.45|1352.23|1349.83|1349.35|1346.95|0
1666345500000|2022-10-21 09:45:00|1350.48|1348.08|1348.23|1345.83|1351.1|1348.7|1347.6|1345.2|0
1666345800000|2022-10-21 09:50:00|1348.35|1345.95|1343.86|1341.46|1349.6|1347.2|1343.74|1341.34|0
1666346100000|2022-10-21 09:55:00|1343.61|1341.21|1345.1|1342.7|1345.6|1343.2|1343.61|1341.21|0
1666346400000|2022-10-21 10:00:00|1344.85|1342.45|1343.11|1340.71|1346.1|1343.7|1342.61|1340.21|0
1666346700000|2022-10-21 10:05:00|1343.36|1340.96|1345.6|1343.2|1346.35|1343.95|1342.61|1340.21|0
1666347000000|2022-10-21 10:10:00|1345.35|1342.95|1347.35|1344.95|1347.85|1345.45|1345.23|1342.83|0
1666347300000|2022-10-21 10:15:00|1347.23|1344.83|1348.35|1345.95|1349.35|1346.95|1346.98|1344.58|0
1666347600000|2022-10-21 10:20:00|1348.1|1345.7|1349.1|1346.7|1349.35|1346.95|1346.35|1343.95|0
1666347900000|2022-10-21 10:25:00|1349.35|1346.95|1347.6|1345.2|1350.1|1347.7|1347.6|1345.2|0
1666348200000|2022-10-21 10:30:00|1347.73|1345.33|1349.6|1347.2|1350.1|1347.7|1346.73|1344.33|0
1666348500000|2022-10-21 10:35:00|1349.35|1346.95|1346.6|1344.2|1350.1|1347.7|1346.35|1343.95|0
1666348800000|2022-10-21 10:40:00|1346.73|1344.33|1348.23|1345.83|1348.73|1346.33|1345.6|1343.2|0
1666349100000|2022-10-21 10:45:00|1348.35|1345.95|1348.23|1345.83|1349.85|1347.45|1347.35|1344.95|0
1666349400000|2022-10-21 10:50:00|1348.1|1345.7|1342.74|1340.34|1348.85|1346.45|1341.86|1339.46|0
1666349700000|2022-10-21 10:55:00|1342.49|1340.09|1341.86|1339.46|1343.61|1341.21|1340.11|1337.71|0
1666350000000|2022-10-21 11:00:00|1342.11|1339.71|1342.74|1340.34|1345.1|1342.7|1340.86|1338.46|0
1666350300000|2022-10-21 11:05:00|1343.85|1341.45|1342.99|1340.59|1343.85|1341.45|1340.11|1337.71|0
1666350600000|2022-10-21 11:10:00|1343.11|1340.71|1346.1|1343.7|1346.1|1343.7|1342.86|1340.46|0
1666350900000|2022-10-21 11:15:00|1345.85|1343.45|1340.61|1338.21|1345.85|1343.45|1340.36|1337.96|0
1666351200000|2022-10-21 11:20:00|1340.49|1338.09|1339.36|1336.96|1342.11|1339.71|1336.61|1334.21|0
1666351500000|2022-10-21 11:25:00|1339.24|1336.84|1339.11|1336.71|1340.61|1338.21|1337.86|1335.46|0
1666351800000|2022-10-21 11:30:00|1339.36|1336.96|1338.86|1336.46|1341.24|1338.84|1337.86|1335.46|0
1666352100000|2022-10-21 11:35:00|1339.11|1336.71|1339.49|1337.09|1340.11|1337.71|1336.36|1333.96|0
1666352400000|2022-10-21 11:40:00|1339.24|1336.84|1340.86|1338.46|1341.36|1338.96|1338.49|1336.09|0
1666352700000|2022-10-21 11:45:00|1340.74|1338.34|1341.11|1338.71|1341.74|1339.34|1337.86|1335.46|0
1666353000000|2022-10-21 11:50:00|1340.99|1338.59|1344.48|1342.08|1344.85|1342.45|1340.36|1337.96|0
1666353300000|2022-10-21 11:55:00|1344.35|1341.95|1347.6|1345.2|1348.1|1345.7|1344.35|1341.95|0
1666353600000|2022-10-21 12:00:00|1347.35|1344.95|1350.1|1347.7|1351.6|1349.2|1346.23|1343.83|0
1666353900000|2022-10-21 12:05:00|1350.6|1348.2|1349.73|1347.33|1350.73|1348.33|1349.23|1346.83|0
1666354200000|2022-10-21 12:10:00|1349.6|1347.2|1353.1|1350.7|1353.35|1350.95|1349.6|1347.2|0
1666354500000|2022-10-21 12:15:00|1353.6|1351.2|1355.85|1353.45|1358.1|1355.7|1352.6|1350.2|0
1666354800000|2022-10-21 12:20:00|1356.1|1353.7|1355.1|1352.7|1358.85|1356.45|1354.35|1351.95|0
1666355100000|2022-10-21 12:25:00|1355.35|1352.95|1355.35|1352.95|1355.85|1353.45|1353.1|1350.7|0
1666355400000|2022-10-21 12:30:00|1355.6|1353.2|1356.23|1353.83|1357.98|1355.58|1353.85|1351.45|0
1666355700000|2022-10-21 12:35:00|1355.98|1353.58|1355.35|1352.95|1356.98|1354.58|1354.35|1351.95|0
1666356000000|2022-10-21 12:40:00|1354.85|1352.45|1353.1|1350.7|1356.6|1354.2|1350.35|1347.95|0
1666356300000|2022-10-21 12:45:00|1352.85|1350.45|1355.35|1352.95|1356.35|1353.95|1350.85|1348.45|0
1666356600000|2022-10-21 12:50:00|1355.6|1353.2|1356.1|1353.7|1359.1|1356.7|1355.35|1352.95|0
1666356900000|2022-10-21 12:55:00|1356.35|1353.95|1345.11|1342.71|1358.35|1355.95|1343.86|1341.46|0
1666357200000|2022-10-21 13:00:00|1344.11|1341.71|1331.86|1329.46|1344.61|1342.21|1318.37|1315.97|0
1666357500000|2022-10-21 13:05:00|1332.36|1329.96|1315.87|1313.47|1332.86|1330.46|1312.37|1309.97|0
1666357800000|2022-10-21 13:10:00|1316.12|1313.72|1331.86|1329.46|1335.36|1332.96|1313.62|1311.22|0
1666358100000|2022-10-21 13:15:00|1331.61|1329.21|1337.11|1334.71|1338.11|1335.71|1328.61|1326.21|0
1666358400000|2022-10-21 13:20:00|1337.61|1335.21|1333.61|1331.21|1337.61|1335.21|1325.86|1323.46|0
1666358700000|2022-10-21 13:25:00|1332.11|1329.71|1331.11|1328.71|1332.61|1330.21|1326.61|1324.21|0
1666359000000|2022-10-21 13:30:00|1330.61|1328.21|1336.1|1333.7|1344.6|1342.2|1324.36|1321.96|0
1666359300000|2022-10-21 13:35:00|1336.6|1334.2|1328.11|1325.71|1341.6|1339.2|1323.11|1320.71|0
1666359600000|2022-10-21 13:40:00|1327.61|1325.21|1318.11|1315.71|1340.1|1337.7|1316.86|1314.46|0
1666359900000|2022-10-21 13:45:00|1318.86|1316.46|1310.36|1307.96|1319.61|1317.21|1303|1300.6|0
1666360200000|2022-10-21 13:50:00|1308|1305.6|1301.61|1299.21|1315.35|1312.95|1297.11|1294.71|0
1666360500000|2022-10-21 13:55:00|1299.86|1297.46|1290.11|1287.71|1304.11|1301.71|1290.11|1287.71|0
1666360800000|2022-10-21 14:00:00|1288.62|1286.22|1287.62|1285.22|1292.86|1290.46|1285.87|1283.47|0
1666361100000|2022-10-21 14:05:00|1287.37|1284.97|1280.37|1277.97|1289.86|1287.46|1275.12|1272.72|0
1666361400000|2022-10-21 14:10:00|1280.12|1277.72|1282.13|1279.73|1285.63|1283.23|1277.62|1275.22|0
1666361700000|2022-10-21 14:15:00|1281.13|1278.73|1286.38|1283.98|1288.12|1285.72|1280.38|1277.98|0
1666362000000|2022-10-21 14:20:00|1285.63|1283.23|1299.37|1296.97|1300.12|1297.72|1282.88|1280.48|0
1666362300000|2022-10-21 14:25:00|1300.62|1298.22|1307.36|1304.96|1307.86|1305.46|1299.37|1296.97|0
1666362600000|2022-10-21 14:30:00|1307.61|1305.21|1309.36|1306.96|1310.36|1307.96|1299.12|1296.72|0
1666362900000|2022-10-21 14:35:00|1309.61|1307.21|1310.61|1308.21|1318.11|1315.71|1307.61|1305.21|0
1666363200000|2022-10-21 14:40:00|1309.86|1307.46|1307.36|1304.96|1313.36|1310.96|1303.37|1300.97|0
1666363500000|2022-10-21 14:45:00|1307.86|1305.46|1300.12|1297.72|1309.61|1307.21|1299.12|1296.72|0
1666363800000|2022-10-21 14:50:00|1300.62|1298.22|1301.12|1298.72|1301.87|1299.47|1296.12|1293.72|0
1666364100000|2022-10-21 14:55:00|1300.87|1298.47|1313.36|1310.96|1315.61|1313.21|1299.62|1297.22|0
1666364400000|2022-10-21 15:00:00|1312.86|1310.46|1318.61|1316.21|1322.36|1319.96|1312.11|1309.71|0
1666364700000|2022-10-21 15:05:00|1317.86|1315.46|1314.36|1311.96|1321.86|1319.46|1313.36|1310.96|0
1666365000000|2022-10-21 15:10:00|1314.61|1312.21|1310.36|1307.96|1314.86|1312.46|1306.61|1304.21|0
1666365300000|2022-10-21 15:15:00|1312.11|1309.71|1313.11|1310.71|1313.86|1311.46|1307.36|1304.96|0
1666365600000|2022-10-21 15:20:00|1313.36|1310.96|1310.86|1308.46|1318.11|1315.71|1304.37|1301.97|0
1666365900000|2022-10-21 15:25:00|1310.11|1307.71|1303.36|1300.96|1310.11|1307.71|1300.37|1297.97|0
1666366200000|2022-10-21 15:30:00|1303.11|1300.71|1293.87|1291.47|1303.36|1300.96|1290.37|1287.97|0
1666366500000|2022-10-21 15:35:00|1293.37|1290.97|1302.86|1300.46|1304.61|1302.21|1292.87|1290.47|0
1666366800000|2022-10-21 15:40:00|1302.36|1299.96|1289.87|1287.47|1304.11|1301.71|1287.12|1284.72|0
1666367100000|2022-10-21 15:45:00|1289.37|1286.97|1285.62|1283.22|1293.12|1290.72|1284.87|1282.47|0
1666367400000|2022-10-21 15:50:00|1285.12|1282.72|1287.12|1284.72|1289.87|1287.47|1282.12|1279.72|0
1666367700000|2022-10-21 15:55:00|1288.37|1285.97|1281.13|1278.73|1289.87|1287.47|1280.88|1278.48|0
1666368000000|2022-10-21 16:00:00|1279.38|1276.98|1271.13|1268.73|1279.38|1276.98|1268.38|1265.98|0
1666368300000|2022-10-21 16:05:00|1270.88|1268.48|1277.63|1275.23|1278.88|1276.48|1270.88|1268.48|0
1666368600000|2022-10-21 16:10:00|1277.38|1274.98|1277.63|1275.23|1284.62|1282.22|1276.63|1274.23|0
1666368900000|2022-10-21 16:15:00|1277.38|1274.98|1284.37|1281.97|1285.62|1283.22|1276.88|1274.48|0
1666369200000|2022-10-21 16:20:00|1284.62|1282.22|1277.13|1274.73|1286.87|1284.47|1276.13|1273.73|0
1666369500000|2022-10-21 16:25:00|1278.13|1275.73|1286.62|1284.22|1287.25|1284.85|1275.38|1272.98|0
1666369800000|2022-10-21 16:30:00|1286.12|1283.72|1278.38|1275.98|1287.37|1284.97|1277.63|1275.23|0
1666370100000|2022-10-21 16:35:00|1278.13|1275.73|1282.12|1279.72|1283.12|1280.72|1271.38|1268.98|0
1666370400000|2022-10-21 16:40:00|1281.37|1278.97|1273.63|1271.23|1281.37|1278.97|1271.88|1269.48|0
1666370700000|2022-10-21 16:45:00|1273.13|1270.73|1265.64|1263.24|1273.13|1270.73|1263.89|1261.49|0
1666371000000|2022-10-21 16:50:00|1265.14|1262.74|1262.64|1260.24|1265.39|1262.99|1261.39|1258.99|0
1666371300000|2022-10-21 16:55:00|1263.14|1260.74|1267.65|1265.25|1268.9|1266.5|1261.64|1259.24|0
1666371600000|2022-10-21 17:00:00|1267.15|1264.75|1261.4|1259|1267.65|1265.25|1261.15|1258.75|0
1666371900000|2022-10-21 17:05:00|1261.65|1259.25|1267.4|1265|1267.9|1265.5|1261.15|1258.75|0
1666372200000|2022-10-21 17:10:00|1266.9|1264.5|1269.15|1266.75|1269.4|1267|1265.78|1263.38|0
1666372500000|2022-10-21 17:15:00|1267.9|1265.5|1264.91|1262.51|1272.89|1270.49|1264.91|1262.51|0
1666372800000|2022-10-21 17:20:00|1265.41|1263.01|1271.65|1269.25|1271.9|1269.5|1263.41|1261.01|0
1666373100000|2022-10-21 17:25:00|1271.4|1269|1266.66|1264.26|1272.4|1270|1264.91|1262.51|0
1666373400000|2022-10-21 17:30:00|1266.91|1264.51|1266.41|1264.01|1266.91|1264.51|1260.66|1258.26|0
1666373700000|2022-10-21 17:35:00|1266.91|1264.51|1264.91|1262.51|1268.16|1265.76|1263.91|1261.51|0
1666374000000|2022-10-21 17:40:00|1264.66|1262.26|1263.41|1261.01|1264.66|1262.26|1260.16|1257.76|0
1666374300000|2022-10-21 17:45:00|1263.16|1260.76|1257.17|1254.77|1263.16|1260.76|1256.67|1254.27|0
1666374600000|2022-10-21 17:50:00|1256.92|1254.52|1256.17|1253.77|1257.42|1255.02|1253.67|1251.27|0
1666374900000|2022-10-21 17:55:00|1255.92|1253.52|1254.17|1251.77|1258.17|1255.77|1254.17|1251.77|0
1666375200000|2022-10-21 18:00:00|1253.92|1251.52|1251.42|1249.02|1254.67|1252.27|1250.42|1248.02|0
1666375500000|2022-10-21 18:05:00|1251.67|1249.27|1247.93|1245.53|1251.67|1249.27|1247.43|1245.03|0
1666375800000|2022-10-21 18:10:00|1247.68|1245.28|1248.68|1246.28|1249.42|1247.02|1246.93|1244.53|0
1666570800000|2022-10-24 00:20:00|1213.8|1211|1214.53|1211.73|1216.16|1213.36|1212.42|1209.62|0
1666571100000|2022-10-24 00:25:00|1215.15|1212.35|1212.03|1209.23|1215.4|1212.6|1211.65|1208.85|0
1666571400000|2022-10-24 00:30:00|1211.65|1208.85|1213.4|1210.6|1214.15|1211.35|1211.16|1208.36|0
1666571700000|2022-10-24 00:35:00|1213.28|1210.48|1210.41|1207.61|1213.28|1210.48|1208.91|1206.11|0
1666572000000|2022-10-24 00:40:00|1210.16|1207.36|1214.4|1211.6|1215.65|1212.85|1210.16|1207.36|0
1666572300000|2022-10-24 00:45:00|1214.65|1211.85|1218.89|1216.09|1219.14|1216.34|1214.53|1211.73|0
1666572600000|2022-10-24 00:50:00|1218.65|1215.85|1218.64|1215.84|1218.89|1216.09|1216.65|1213.85|0
1666572900000|2022-10-24 00:55:00|1218.15|1215.35|1217.65|1214.85|1219.89|1217.09|1217.15|1214.35|0
1666573200000|2022-10-24 01:00:00|1217.78|1214.98|1217.9|1215.1|1219.89|1217.09|1217.65|1214.85|0
1666573500000|2022-10-24 01:05:00|1217.78|1214.98|1218.52|1215.72|1219.39|1216.59|1216.9|1214.1|0
1666573800000|2022-10-24 01:10:00|1218.64|1215.84|1217.65|1214.85|1219.64|1216.84|1217.65|1214.85|0
1666574100000|2022-10-24 01:15:00|1218.03|1215.23|1225.89|1223.09|1226.14|1223.34|1218.03|1215.23|0
1666574400000|2022-10-24 01:20:00|1225.64|1222.84|1226.63|1223.83|1227.63|1224.83|1224.02|1221.22|0
1666574700000|2022-10-24 01:25:00|1227.38|1224.58|1224.27|1221.47|1227.63|1224.83|1223.89|1221.09|0
1666575000000|2022-10-24 01:30:00|1224.89|1222.09|1219.02|1216.22|1226.88|1224.08|1219.02|1216.22|0
1666575300000|2022-10-24 01:35:00|1219.14|1216.34|1218.16|1215.36|1219.64|1216.84|1215.41|1212.61|0
1666575600000|2022-10-24 01:40:00|1218.41|1215.61|1219.66|1216.86|1220.16|1217.36|1217.16|1214.36|0
1666575900000|2022-10-24 01:45:00|1219.91|1217.11|1220.9|1218.1|1221.65|1218.85|1218.16|1215.36|0
1666576200000|2022-10-24 01:50:00|1221.15|1218.35|1221.03|1218.23|1222.15|1219.35|1219.66|1216.86|0
1666576500000|2022-10-24 01:55:00|1220.9|1218.1|1222.9|1220.1|1223.4|1220.6|1220.16|1217.36|0
1666576800000|2022-10-24 02:00:00|1222.65|1219.85|1228.27|1225.47|1228.39|1225.59|1222.65|1219.85|0
1666577100000|2022-10-24 02:05:00|1228.64|1225.84|1227.15|1224.35|1228.64|1225.84|1226.4|1223.6|0
1666577400000|2022-10-24 02:10:00|1226.9|1224.1|1227.89|1225.09|1228.89|1226.09|1225.4|1222.6|0
1666577700000|2022-10-24 02:15:00|1227.77|1224.97|1224.9|1222.1|1229.14|1226.34|1224.78|1221.98|0
1666578000000|2022-10-24 02:20:00|1225.4|1222.6|1227.4|1224.6|1227.4|1224.6|1225.4|1222.6|0
1666578300000|2022-10-24 02:25:00|1228.14|1225.34|1224.65|1221.85|1228.14|1225.34|1224.65|1221.85|0
1666578600000|2022-10-24 02:30:00|1224.9|1222.1|1225.15|1222.35|1225.4|1222.6|1223.65|1220.85|0
1666578900000|2022-10-24 02:35:00|1225.28|1222.48|1226.9|1224.1|1226.9|1224.1|1223.65|1220.85|0
1666579200000|2022-10-24 02:40:00|1227.15|1224.35|1226.4|1223.6|1227.39|1224.59|1224.9|1222.1|0
1666579500000|2022-10-24 02:45:00|1226.28|1223.48|1224.15|1221.35|1226.28|1223.48|1222.65|1219.85|0
1666579800000|2022-10-24 02:50:00|1223.9|1221.1|1223.9|1221.1|1224.15|1221.35|1222.53|1219.73|0
1666580100000|2022-10-24 02:55:00|1223.65|1220.85|1226.4|1223.6|1226.9|1224.1|1222.9|1220.1|0
1666580400000|2022-10-24 03:00:00|1226.15|1223.35|1227.52|1224.72|1227.64|1224.84|1225.4|1222.6|0
1666580700000|2022-10-24 03:05:00|1227.39|1224.59|1233.64|1230.84|1233.64|1230.84|1227.15|1224.35|0
1666581000000|2022-10-24 03:10:00|1233.89|1231.09|1236.63|1233.83|1237.38|1234.58|1232.77|1229.97|0
1666581300000|2022-10-24 03:15:00|1236.88|1234.08|1235.38|1232.58|1236.88|1234.08|1234.64|1231.84|0
1666581600000|2022-10-24 03:20:00|1235.63|1232.83|1234.52|1231.72|1235.88|1233.08|1234.14|1231.34|0
1666581900000|2022-10-24 03:25:00|1234.64|1231.84|1233.77|1230.97|1235.38|1232.58|1233.14|1230.34|0
1666582200000|2022-10-24 03:30:00|1233.89|1231.09|1233.89|1231.09|1234.89|1232.09|1232.64|1229.84|0
1666582500000|2022-10-24 03:35:00|1234.14|1231.34|1235.38|1232.58|1235.38|1232.58|1233.14|1230.34|0
1666582800000|2022-10-24 03:40:00|1235.26|1232.46|1236.88|1234.08|1237.88|1235.08|1234.88|1232.08|0
1666583100000|2022-10-24 03:45:00|1236.63|1233.83|1233.64|1230.84|1236.88|1234.08|1233.64|1230.84|0
1666583400000|2022-10-24 03:50:00|1233.89|1231.09|1234.52|1231.72|1235.01|1232.21|1233.39|1230.59|0
1666583700000|2022-10-24 03:55:00|1234.64|1231.84|1235.01|1232.21|1236.88|1234.08|1233.89|1231.09|0
1666584000000|2022-10-24 04:00:00|1235.63|1232.83|1234.88|1232.08|1235.63|1232.83|1234.14|1231.34|0
1666584300000|2022-10-24 04:05:00|1235.13|1232.33|1237.88|1235.08|1237.88|1235.08|1235.13|1232.33|0
1666584600000|2022-10-24 04:10:00|1238.13|1235.33|1235.14|1232.34|1238.13|1235.33|1234.39|1231.59|0
1666584900000|2022-10-24 04:15:00|1235.64|1232.84|1233.64|1230.84|1237.39|1234.59|1233.14|1230.34|0
1666585200000|2022-10-24 04:20:00|1233.39|1230.59|1232.39|1229.59|1233.39|1230.59|1232.39|1229.59|0
1666585500000|2022-10-24 04:25:00|1232.64|1229.84|1232.89|1230.09|1233.14|1230.34|1232.39|1229.59|0
1666585800000|2022-10-24 04:30:00|1233.02|1230.22|1227.4|1224.6|1233.14|1230.34|1225.15|1222.35|0
1666586100000|2022-10-24 04:35:00|1227.65|1224.85|1226.4|1223.6|1227.78|1224.98|1224.65|1221.85|0
1666586400000|2022-10-24 04:40:00|1226.28|1223.48|1224.9|1222.1|1227.65|1224.85|1224.65|1221.85|0
1666586700000|2022-10-24 04:45:00|1224.65|1221.85|1219.16|1216.36|1224.65|1221.85|1216.55|1213.75|0
1666587000000|2022-10-24 04:50:00|1219.79|1216.99|1222.41|1219.61|1222.41|1219.61|1219.41|1216.61|0
1666587300000|2022-10-24 04:55:00|1222.16|1219.36|1222.16|1219.36|1223.16|1220.36|1220.66|1217.86|0
1666587600000|2022-10-24 05:00:00|1222.66|1219.86|1222.91|1220.11|1223.66|1220.86|1221.16|1218.36|0
1666587900000|2022-10-24 05:05:00|1223.04|1220.24|1228.65|1225.85|1228.65|1225.85|1223.04|1220.24|0
1666588200000|2022-10-24 05:10:00|1229.15|1226.35|1233.64|1230.84|1235.39|1232.59|1229.15|1226.35|0
1666588500000|2022-10-24 05:15:00|1233.39|1230.59|1234.64|1231.84|1234.64|1231.84|1231.64|1228.84|0
1666588800000|2022-10-24 05:20:00|1234.14|1231.34|1232.89|1230.09|1234.39|1231.59|1232.14|1229.34|0
1666589100000|2022-10-24 05:25:00|1232.77|1229.97|1232.64|1229.84|1234.64|1231.84|1232.39|1229.59|0
1666589400000|2022-10-24 05:30:00|1232.89|1230.09|1231.89|1229.09|1233.89|1231.09|1231.39|1228.59|0
1666589700000|2022-10-24 05:35:00|1231.64|1228.84|1232.39|1229.59|1234.39|1231.59|1231.14|1228.34|0
1666590000000|2022-10-24 05:40:00|1232.64|1229.84|1233.39|1230.59|1234.27|1231.47|1231.89|1229.09|0
1666590300000|2022-10-24 05:45:00|1233.64|1230.84|1232.14|1229.34|1233.77|1230.97|1231.64|1228.84|0
1666590600000|2022-10-24 05:50:00|1232.39|1229.59|1237.39|1234.59|1237.64|1234.84|1231.89|1229.09|0
1666590900000|2022-10-24 05:55:00|1237.64|1234.84|1236.39|1233.59|1239.38|1236.58|1236.14|1233.34|0
1666591200000|2022-10-24 06:00:00|1236.14|1233.34|1236.14|1233.34|1239.13|1236.33|1235.14|1232.34|0
1666591500000|2022-10-24 06:05:00|1235.64|1232.84|1237.9|1235.1|1239.15|1236.35|1235.64|1232.84|0
1666591800000|2022-10-24 06:10:00|1238.15|1235.35|1238.15|1235.35|1238.65|1235.85|1234.9|1232.1|0
1666592100000|2022-10-24 06:15:00|1238.53|1235.73|1234.65|1231.85|1239.4|1236.6|1230.16|1227.36|0
1666592400000|2022-10-24 06:20:00|1234.4|1231.6|1231.66|1228.86|1234.4|1231.6|1227.79|1224.99|0
1666592700000|2022-10-24 06:25:00|1231.41|1228.61|1228.91|1226.11|1231.66|1228.86|1228.16|1225.36|0
1666593000000|2022-10-24 06:30:00|1227.91|1225.11|1230.16|1227.36|1232.29|1229.49|1224.67|1221.87|0
1666593300000|2022-10-24 06:35:00|1230.54|1227.74|1228.41|1225.61|1232.66|1229.86|1227.91|1225.11|0
1666593600000|2022-10-24 06:40:00|1227.91|1225.11|1230.66|1227.86|1230.66|1227.86|1227.41|1224.61|0
1666593900000|2022-10-24 06:45:00|1230.79|1227.99|1233.9|1231.1|1234.78|1231.98|1229.66|1226.86|0
1666594200000|2022-10-24 06:50:00|1234.4|1231.6|1236.53|1233.73|1237.65|1234.85|1232.41|1229.61|0
1666594500000|2022-10-24 06:55:00|1236.65|1233.85|1234.9|1232.1|1238.4|1235.6|1234.4|1231.6|0
1666594800000|2022-10-24 07:00:00|1232.66|1229.86|1226.66|1223.86|1232.9|1230.1|1223.17|1220.37|0
1666595100000|2022-10-24 07:05:00|1226.46|1224.06|1229.71|1227.31|1229.96|1227.56|1221.72|1219.32|0
1666595400000|2022-10-24 07:10:00|1231.71|1229.31|1233.95|1231.55|1236.7|1234.3|1229.21|1226.81|0
1666595700000|2022-10-24 07:15:00|1233.83|1231.43|1245.44|1243.04|1246.57|1244.17|1233.83|1231.43|0
1666596000000|2022-10-24 07:20:00|1245.69|1243.29|1249.68|1247.28|1249.68|1247.28|1243.44|1241.04|0
1666596300000|2022-10-24 07:25:00|1250.06|1247.66|1249.93|1247.53|1253.93|1251.53|1248.93|1246.53|0
1666596600000|2022-10-24 07:30:00|1251.06|1248.66|1245.69|1243.29|1251.06|1248.66|1244.57|1242.17|0
1666596900000|2022-10-24 07:35:00|1244.94|1242.54|1244.94|1242.54|1247.93|1245.53|1242.07|1239.67|0
1666597200000|2022-10-24 07:40:00|1245.44|1243.04|1248.68|1246.28|1249.93|1247.53|1243.69|1241.29|0
1666597500000|2022-10-24 07:45:00|1248.43|1246.03|1244.94|1242.54|1253.68|1251.28|1244.94|1242.54|0
1666597800000|2022-10-24 07:50:00|1245.19|1242.79|1243.44|1241.04|1246.07|1243.67|1241.69|1239.29|0
1666598100000|2022-10-24 07:55:00|1244.19|1241.79|1245.69|1243.29|1246.44|1244.04|1243.69|1241.29|0
1666598400000|2022-10-24 08:00:00|1246.19|1243.79|1249.43|1247.03|1252.18|1249.78|1244.19|1241.79|0
1666598700000|2022-10-24 08:05:00|1249.68|1247.28|1248.56|1246.16|1253.93|1251.53|1248.06|1245.66|0
1666599000000|2022-10-24 08:10:00|1248.93|1246.53|1250.93|1248.53|1254.93|1252.53|1248.18|1245.78|0
1666599300000|2022-10-24 08:15:00|1250.43|1248.03|1256.8|1254.4|1258.67|1256.27|1248.68|1246.28|0
1666599600000|2022-10-24 08:20:00|1256.92|1254.52|1260.17|1257.77|1261.67|1259.27|1255.93|1253.53|0
1666599900000|2022-10-24 08:25:00|1260.3|1257.9|1261.67|1259.27|1263.42|1261.02|1259.3|1256.9|0
1666600200000|2022-10-24 08:30:00|1262.67|1260.27|1260.05|1257.65|1264.17|1261.77|1259.67|1257.27|0
1666600500000|2022-10-24 08:35:00|1260.42|1258.02|1260.19|1257.79|1262.42|1260.02|1257.94|1255.54|0
1666600800000|2022-10-24 08:40:00|1260.07|1257.67|1257.94|1255.54|1264.43|1262.03|1257.94|1255.54|0
1666601100000|2022-10-24 08:45:00|1258.07|1255.67|1256.19|1253.79|1259.44|1257.04|1255.82|1253.42|0
1666601400000|2022-10-24 08:50:00|1255.44|1253.04|1252.95|1250.55|1256.82|1254.42|1252.95|1250.55|0
1666601700000|2022-10-24 08:55:00|1252.45|1250.05|1252.2|1249.8|1252.7|1250.3|1248.2|1245.8|0
1666602000000|2022-10-24 09:00:00|1252.45|1250.05|1250.95|1248.55|1254.19|1251.79|1250.95|1248.55|0
1666602300000|2022-10-24 09:05:00|1251.2|1248.8|1251.45|1249.05|1253.19|1250.79|1249.58|1247.18|0
1666602600000|2022-10-24 09:10:00|1251.08|1248.68|1253.69|1251.29|1253.94|1251.54|1248.83|1246.43|0
1666602900000|2022-10-24 09:15:00|1253.94|1251.54|1257.82|1255.42|1258.69|1256.29|1253.69|1251.29|0
1666603200000|2022-10-24 09:20:00|1257.69|1255.29|1257.44|1255.04|1258.44|1256.04|1255.69|1253.29|0
1666603500000|2022-10-24 09:25:00|1257.57|1255.17|1258.19|1255.79|1258.44|1256.04|1254.19|1251.79|0
1666603800000|2022-10-24 09:30:00|1258.44|1256.04|1252.83|1250.43|1259.44|1257.04|1251.95|1249.55|0
1666604100000|2022-10-24 09:35:00|1253.44|1251.04|1251.08|1248.68|1255.19|1252.79|1250.45|1248.05|0
1666604400000|2022-10-24 09:40:00|1251.45|1249.05|1247.2|1244.8|1252.2|1249.8|1247.2|1244.8|0
1666604700000|2022-10-24 09:45:00|1247.45|1245.05|1243.59|1241.19|1247.95|1245.55|1243.59|1241.19|0
1666605000000|2022-10-24 09:50:00|1243.71|1241.31|1236.72|1234.32|1245.45|1243.05|1235.97|1233.57|0
1666605300000|2022-10-24 09:55:00|1236.85|1234.45|1235.69|1233.29|1237.97|1235.57|1233.94|1231.54|0
1666605600000|2022-10-24 10:00:00|1235.07|1232.67|1235.57|1233.17|1236.94|1234.54|1230.82|1228.42|0
1666605900000|2022-10-24 10:05:00|1236.19|1233.79|1239.43|1237.03|1240.68|1238.28|1235.69|1233.29|0
1666606200000|2022-10-24 10:10:00|1239.31|1236.91|1236.94|1234.54|1239.56|1237.16|1234.69|1232.29|0
1666606500000|2022-10-24 10:15:00|1237.31|1234.91|1228.08|1225.68|1237.31|1234.91|1227.95|1225.55|0
1666606800000|2022-10-24 10:20:00|1227.45|1225.05|1226.7|1224.3|1228.95|1226.55|1224.7|1222.3|0
1666607100000|2022-10-24 10:25:00|1226.58|1224.18|1229.32|1226.92|1229.44|1227.04|1225.58|1223.18|0
1666607400000|2022-10-24 10:30:00|1229.44|1227.04|1226.95|1224.55|1229.44|1227.04|1221.95|1219.55|0
1666607700000|2022-10-24 10:35:00|1227.2|1224.8|1226.58|1224.18|1228.2|1225.8|1224.33|1221.93|0
1666608000000|2022-10-24 10:40:00|1226.45|1224.05|1230.44|1228.04|1231.19|1228.79|1225.7|1223.3|0
1666608300000|2022-10-24 10:45:00|1230.69|1228.29|1231.07|1228.67|1232.44|1230.04|1230.69|1228.29|0
1666608600000|2022-10-24 10:50:00|1231.44|1229.04|1227.45|1225.05|1231.44|1229.04|1225.45|1223.05|0
1666608900000|2022-10-24 10:55:00|1227.2|1224.8|1220.21|1217.81|1227.33|1224.93|1220.09|1217.69|0
1666609200000|2022-10-24 11:00:00|1220.71|1218.31|1220.21|1217.81|1222.95|1220.55|1218.96|1216.56|0
1666609500000|2022-10-24 11:05:00|1219.96|1217.56|1226.7|1224.3|1227.2|1224.8|1218.46|1216.06|0
1666609800000|2022-10-24 11:10:00|1226.83|1224.43|1225.33|1222.93|1228.2|1225.8|1222.95|1220.55|0
1666610100000|2022-10-24 11:15:00|1225.2|1222.8|1222.95|1220.55|1226.45|1224.05|1220.96|1218.56|0
1666610400000|2022-10-24 11:20:00|1222.7|1220.3|1221.2|1218.8|1224.45|1222.05|1219.96|1217.56|0
1666610700000|2022-10-24 11:25:00|1221.45|1219.05|1217.71|1215.31|1222.95|1220.55|1215.71|1213.31|0
1666611000000|2022-10-24 11:30:00|1217.21|1214.81|1209.97|1207.57|1218.71|1216.31|1208.47|1206.07|0
1666611300000|2022-10-24 11:35:00|1210.47|1208.07|1211.22|1208.82|1211.72|1209.32|1208.22|1205.82|0
1666611600000|2022-10-24 11:40:00|1211.1|1208.7|1205.98|1203.58|1212.47|1210.07|1205.98|1203.58|0
1666611900000|2022-10-24 11:45:00|1206.48|1204.08|1203.98|1201.58|1207.72|1205.32|1199.74|1197.34|0
1666612200000|2022-10-24 11:50:00|1204.23|1201.83|1209.22|1206.82|1209.72|1207.32|1204.23|1201.83|0
1666612500000|2022-10-24 11:55:00|1209.47|1207.07|1209.22|1206.82|1209.6|1207.2|1205.23|1202.83|0
1666612800000|2022-10-24 12:00:00|1209.72|1207.32|1211.22|1208.82|1212.97|1210.57|1208.72|1206.32|0
1666613100000|2022-10-24 12:05:00|1210.72|1208.32|1209.22|1206.82|1210.97|1208.57|1206.73|1204.33|0
1666613400000|2022-10-24 12:10:00|1209.72|1207.32|1209.47|1207.07|1209.85|1207.45|1206.73|1204.33|0
1666613700000|2022-10-24 12:15:00|1209.72|1207.32|1214.96|1212.56|1215.84|1213.44|1207.97|1205.57|0
1666614000000|2022-10-24 12:20:00|1215.21|1212.81|1222.45|1220.05|1223.45|1221.05|1215.21|1212.81|0
1666614300000|2022-10-24 12:25:00|1222.2|1219.8|1219.96|1217.56|1223.7|1221.3|1219.96|1217.56|0
1666614600000|2022-10-24 12:30:00|1220.21|1217.81|1223.2|1220.8|1224.95|1222.55|1220.21|1217.81|0
1666614900000|2022-10-24 12:35:00|1222.7|1220.3|1218.96|1216.56|1225.2|1222.8|1218.71|1216.31|0
1666615200000|2022-10-24 12:40:00|1218.59|1216.19|1213.71|1211.31|1218.84|1216.44|1212.97|1210.57|0
1666615500000|2022-10-24 12:45:00|1213.22|1210.82|1214.21|1211.81|1214.96|1212.56|1211.47|1209.07|0
1666615800000|2022-10-24 12:50:00|1214.46|1212.06|1212.22|1209.82|1215.21|1212.81|1207.22|1204.82|0
1666616100000|2022-10-24 12:55:00|1212.47|1210.07|1208.47|1206.07|1214.09|1211.69|1208.47|1206.07|0
1666616400000|2022-10-24 13:00:00|1208.72|1206.32|1209.35|1206.95|1213.22|1210.82|1208.47|1206.07|0
1666616700000|2022-10-24 13:05:00|1209.22|1206.82|1213.46|1211.06|1217.46|1215.06|1209.22|1206.82|0
1666617000000|2022-10-24 13:10:00|1213.96|1211.56|1215.71|1213.31|1216.46|1214.06|1212.72|1210.32|0
1666617300000|2022-10-24 13:15:00|1215.96|1213.56|1219.21|1216.81|1221.2|1218.8|1215.71|1213.31|0
1666617600000|2022-10-24 13:20:00|1219.46|1217.06|1218.71|1216.31|1220.7|1218.3|1217.09|1214.69|0
1666617900000|2022-10-24 13:25:00|1219.46|1217.06|1221.45|1219.05|1222.95|1220.55|1218.71|1216.31|0
1666618200000|2022-10-24 13:30:00|1220.45|1218.05|1223.45|1221.05|1229.19|1226.79|1219.71|1217.31|0
1666618500000|2022-10-24 13:35:00|1223.7|1221.3|1209.72|1207.32|1224.45|1222.05|1202.23|1199.83|0
1666618800000|2022-10-24 13:40:00|1210.22|1207.82|1220.58|1218.18|1225.95|1223.55|1210.22|1207.82|0
1666619100000|2022-10-24 13:45:00|1210.6|1208.2|1211.97|1209.57|1212.22|1209.82|1193.13|1190.73|0
1666619400000|2022-10-24 13:50:00|1211.35|1208.95|1201.48|1199.08|1215.59|1213.19|1200.73|1198.33|0
1666619700000|2022-10-24 13:55:00|1201.23|1198.83|1204.74|1202.34|1208.98|1206.58|1197.49|1195.09|0
1666620000000|2022-10-24 14:00:00|1203.24|1200.84|1230.95|1228.55|1230.95|1228.55|1203.24|1200.84|0
1666620300000|2022-10-24 14:05:00|1230.2|1227.8|1235.94|1233.54|1238.69|1236.29|1224.21|1221.81|0
1666620600000|2022-10-24 14:10:00|1235.44|1233.04|1225.7|1223.3|1237.19|1234.79|1225.7|1223.3|0
1666620900000|2022-10-24 14:15:00|1226.2|1223.8|1231.21|1228.81|1238.2|1235.8|1226.2|1223.8|0
1666621200000|2022-10-24 14:20:00|1231.96|1229.56|1245.44|1243.04|1249.19|1246.79|1231.21|1228.81|0
1666621500000|2022-10-24 14:25:00|1245.69|1243.29|1234.2|1231.8|1247.94|1245.54|1233.46|1231.06|0
1666621800000|2022-10-24 14:30:00|1235.2|1232.8|1227.96|1225.56|1238.45|1236.05|1227.21|1224.81|0
1666622100000|2022-10-24 14:35:00|1227.21|1224.81|1221.47|1219.07|1227.46|1225.06|1218.47|1216.07|0
1666622400000|2022-10-24 14:40:00|1221.72|1219.32|1226.96|1224.56|1231.7|1229.3|1218.47|1216.07|0
1666622700000|2022-10-24 14:45:00|1227.46|1225.06|1232.2|1229.8|1234.45|1232.05|1226.84|1224.44|0
1666623000000|2022-10-24 14:50:00|1232.7|1230.3|1219.97|1217.57|1232.7|1230.3|1216.22|1213.82|0
1666623300000|2022-10-24 14:55:00|1219.22|1216.82|1214.23|1211.83|1224.46|1222.06|1212.48|1210.08|0
1666623600000|2022-10-24 15:00:00|1213.98|1211.58|1216.72|1214.32|1220.47|1218.07|1210.73|1208.33|0
1666623900000|2022-10-24 15:05:00|1216.97|1214.57|1220.72|1218.32|1221.96|1219.56|1211.73|1209.33|0
1666624200000|2022-10-24 15:10:00|1220.22|1217.82|1214.73|1212.33|1222.21|1219.81|1214.48|1212.08|0
1666624500000|2022-10-24 15:15:00|1215.23|1212.83|1221.72|1219.32|1225.96|1223.56|1210.48|1208.08|0
1666624800000|2022-10-24 15:20:00|1221.47|1219.07|1212.48|1210.08|1221.47|1219.07|1212.48|1210.08|0
1666625100000|2022-10-24 15:25:00|1212.23|1209.83|1212.71|1210.31|1217.97|1215.57|1211.23|1208.83|0
1666625400000|2022-10-24 15:30:00|1214.21|1211.81|1215.21|1212.81|1217.46|1215.06|1212.46|1210.06|0
1666625700000|2022-10-24 15:35:00|1214.96|1212.56|1209.47|1207.07|1216.46|1214.06|1207.22|1204.82|0
1666626000000|2022-10-24 15:40:00|1208.97|1206.57|1212.46|1210.06|1212.71|1210.31|1207.47|1205.07|0
1666626300000|2022-10-24 15:45:00|1212.71|1210.31|1211.22|1208.82|1218.21|1215.81|1211.22|1208.82|0
1666626600000|2022-10-24 15:50:00|1211.47|1209.07|1199.98|1197.58|1212.21|1209.81|1199.73|1197.33|0
1666626900000|2022-10-24 15:55:00|1199.73|1197.33|1199.75|1197.35|1202.25|1199.85|1198.5|1196.1|0
1666627200000|2022-10-24 16:00:00|1199.5|1197.1|1203.99|1201.59|1205.49|1203.09|1197.26|1194.86|0
1666627500000|2022-10-24 16:05:00|1204.24|1201.84|1204.24|1201.84|1205.49|1203.09|1201|1198.6|0
1666627800000|2022-10-24 16:10:00|1203.99|1201.59|1201.25|1198.85|1203.99|1201.59|1200.25|1197.85|0
1666628100000|2022-10-24 16:15:00|1201|1198.6|1197.26|1194.86|1203.24|1200.84|1195.76|1193.36|0
1666628400000|2022-10-24 16:20:00|1196.64|1194.24|1194.26|1191.86|1201.13|1198.73|1193.51|1191.11|0
1666628700000|2022-10-24 16:25:00|1194.01|1191.61|1199.51|1197.11|1199.51|1197.11|1193.76|1191.36|0
1666629000000|2022-10-24 16:30:00|1199.26|1196.86|1200.51|1198.11|1202.5|1200.1|1198.01|1195.61|0
1666629300000|2022-10-24 16:35:00|1201.26|1198.86|1201.76|1199.36|1203.25|1200.85|1197.76|1195.36|0
1666629600000|2022-10-24 16:40:00|1202|1199.6|1199.76|1197.36|1205.75|1203.35|1199.76|1197.36|0
1666629900000|2022-10-24 16:45:00|1199.26|1196.86|1199.01|1196.61|1201.01|1198.61|1198.01|1195.61|0
1666630200000|2022-10-24 16:50:00|1198.51|1196.11|1196.51|1194.11|1199.51|1197.11|1196.51|1194.11|0
1666630500000|2022-10-24 16:55:00|1196.76|1194.36|1203.25|1200.85|1204|1201.6|1196.51|1194.11|0
1666630800000|2022-10-24 17:00:00|1203|1200.6|1203.25|1200.85|1207.24|1204.84|1202.75|1200.35|0
1666631100000|2022-10-24 17:05:00|1203.5|1201.1|1202.48|1200.08|1206.75|1204.35|1202.48|1200.08|0
1666631400000|2022-10-24 17:10:00|1202.23|1199.83|1206.47|1204.07|1208.72|1206.32|1202.23|1199.83|0
1666631700000|2022-10-24 17:15:00|1207.22|1204.82|1208.22|1205.82|1209.47|1207.07|1205.97|1203.57|0
1666632000000|2022-10-24 17:20:00|1208.47|1206.07|1210.46|1208.06|1213.21|1210.81|1208.22|1205.82|0
1666632300000|2022-10-24 17:25:00|1210.71|1208.31|1209.47|1207.07|1212.21|1209.81|1207.72|1205.32|0
1666632600000|2022-10-24 17:30:00|1209.71|1207.31|1210.96|1208.56|1213.96|1211.56|1209.22|1206.82|0
1666632900000|2022-10-24 17:35:00|1211.21|1208.81|1210.71|1208.31|1213.71|1211.31|1210.71|1208.31|0
1666633200000|2022-10-24 17:40:00|1210.46|1208.06|1206.97|1204.57|1210.46|1208.06|1206.22|1203.82|0
1666633500000|2022-10-24 17:45:00|1206.47|1204.07|1207.47|1205.07|1209.71|1207.31|1204.72|1202.32|0
1666633800000|2022-10-24 17:50:00|1207.72|1205.32|1206.46|1204.06|1209.21|1206.81|1205.21|1202.81|0
1666634100000|2022-10-24 17:55:00|1206.71|1204.31|1208.96|1206.56|1209.71|1207.31|1205.21|1202.81|0
1666634400000|2022-10-24 18:00:00|1208.71|1206.31|1202.47|1200.07|1209.46|1207.06|1201.97|1199.57|0
1666634700000|2022-10-24 18:05:00|1202.22|1199.82|1202.22|1199.82|1203.22|1200.82|1200.47|1198.07|0
1666635000000|2022-10-24 18:10:00|1201.97|1199.57|1201.97|1199.57|1204.22|1201.82|1201.47|1199.07|0
1666635300000|2022-10-24 18:15:00|1202.22|1199.82|1201.97|1199.57|1202.47|1200.07|1200.47|1198.07|0
1666635600000|2022-10-24 18:20:00|1201.72|1199.32|1200.97|1198.57|1203.72|1201.32|1200.97|1198.57|0
1666635900000|2022-10-24 18:25:00|1201.22|1198.82|1199.47|1197.07|1201.97|1199.57|1197.98|1195.58|0
1666636200000|2022-10-24 18:30:00|1199.97|1197.57|1197.73|1195.33|1200.22|1197.82|1197.23|1194.83|0
1666636500000|2022-10-24 18:35:00|1197.97|1195.57|1196.49|1194.09|1199.47|1197.07|1196.24|1193.84|0
1666636800000|2022-10-24 18:40:00|1196.24|1193.84|1190.5|1188.1|1198.99|1196.59|1188.75|1186.35|0
1666637100000|2022-10-24 18:45:00|1190.25|1187.85|1188.26|1185.86|1192.5|1190.1|1188.26|1185.86|0
1666637400000|2022-10-24 18:50:00|1188.5|1186.1|1189.25|1186.85|1191.5|1189.1|1188.5|1186.1|0
1666637700000|2022-10-24 18:55:00|1189|1186.6|1187.01|1184.61|1190.5|1188.1|1185.27|1182.87|0
1666638000000|2022-10-24 19:00:00|1185.77|1183.37|1184.27|1181.87|1187.51|1185.11|1183.77|1181.37|0
1666638300000|2022-10-24 19:05:00|1183.52|1181.12|1185.52|1183.12|1186.76|1184.36|1183.52|1181.12|0
1666638600000|2022-10-24 19:10:00|1185.77|1183.37|1182.78|1180.38|1185.77|1183.37|1182.78|1180.38|0
1666638900000|2022-10-24 19:15:00|1183.03|1180.63|1180.29|1177.89|1183.28|1180.88|1179.54|1177.14|0
1666639200000|2022-10-24 19:20:00|1180.53|1178.13|1183.53|1181.13|1185.28|1182.88|1180.53|1178.13|0
1666639500000|2022-10-24 19:25:00|1183.28|1180.88|1183.53|1181.13|1184.53|1182.13|1180.78|1178.38|0
1666639800000|2022-10-24 19:30:00|1183.78|1181.38|1185.27|1182.87|1187.02|1184.62|1182.78|1180.38|0
1666640100000|2022-10-24 19:35:00|1185.52|1183.12|1187.27|1184.87|1187.77|1185.37|1185.03|1182.63|0
1666640400000|2022-10-24 19:40:00|1187.52|1185.12|1190.51|1188.11|1190.76|1188.36|1187.52|1185.12|0
1666640700000|2022-10-24 19:45:00|1191.01|1188.61|1192.76|1190.36|1193.01|1190.61|1188.27|1185.87|0
1666641000000|2022-10-24 19:50:00|1192.26|1189.86|1197.98|1195.58|1198.23|1195.83|1190.76|1188.36|0
1666641300000|2022-10-24 19:55:00|1198.23|1195.83|1193.49|1191.09|1198.48|1196.08|1190.75|1188.35|0
1666641600000|2022-10-24 20:00:00|1191.5|1189.1|1192.49|1190.09|1193.24|1190.84|1191.5|1189.1|0
1666641900000|2022-10-24 20:05:00|1192.74|1190.34|1194.24|1191.84|1194.74|1192.34|1192.24|1189.84|0
1666642200000|2022-10-24 20:10:00|1194.74|1192.34|1193.49|1191.09|1194.99|1192.59|1192.49|1190.09|0
1666642500000|2022-10-24 20:15:00|1193.74|1191.34|1191.69|1188.89|1193.74|1191.34|1191.69|1188.89|0
1666642800000|2022-10-24 20:20:00|1191.94|1189.14|1193.19|1190.39|1193.44|1190.64|1191.45|1188.65|0
1666643100000|2022-10-24 20:25:00|1193.44|1190.64|1193.69|1190.89|1193.94|1191.14|1193.19|1190.39|0
1666643400000|2022-10-24 20:30:00|1193.57|1190.77|1193.94|1191.14|1193.94|1191.14|1193.57|1190.77|0
1666643700000|2022-10-24 20:35:00|1195.19|1192.39|1197.93|1195.13|1197.93|1195.13|1195.19|1192.39|0
1666644000000|2022-10-24 20:40:00|1197.68|1194.88|1197.68|1194.88|1198.18|1195.38|1196.94|1194.14|0
1666644300000|2022-10-24 20:45:00|1197.93|1195.13|1196.44|1193.64|1198.18|1195.38|1196.19|1193.39|0
1666644600000|2022-10-24 20:50:00|1196.69|1193.89|1196.94|1194.14|1197.18|1194.38|1196.19|1193.39|0
1666644900000|2022-10-24 20:55:00|1196.69|1193.89|1196.32|1193.52|1197.18|1194.38|1195.82|1193.02|0
1666645200000|2022-10-24 21:00:00|1196.02|1193.22|1196.17|1193.37|1196.43|1193.63|1195.63|1192.83|0
1666645500000|2022-10-24 21:05:00|1196.1|1193.3|1194.53|1191.73|1196.1|1193.3|1194.53|1191.73|0
1666645800000|2022-10-24 21:10:00|1194.67|1191.87|1193.76|1190.96|1194.93|1192.13|1193.72|1190.92|0
1666646100000|2022-10-24 21:15:00|1193.57|1190.77|1193.54|1190.74|1194.2|1191.4|1193.39|1190.59|0
1666646400000|2022-10-24 21:20:00|1193.57|1190.77|1193.65|1190.85|1194.23|1191.43|1193.21|1190.41|0
1666646700000|2022-10-24 21:25:00|1193.61|1190.81|1194.09|1191.29|1194.16|1191.36|1193.54|1190.74|0
1666647000000|2022-10-24 21:30:00|1194.2|1191.4|1194.23|1191.43|1194.34|1191.54|1194.2|1191.4|0
1666647300000|2022-10-24 21:35:00|1194.27|1191.47|1193.94|1191.14|1194.27|1191.47|1193.94|1191.14|0
1666647600000|2022-10-24 21:40:00|1193.98|1191.18|1194.01|1191.21|1194.12|1191.32|1193.94|1191.14|0
1666647900000|2022-10-24 21:45:00|1194.05|1191.25|1194.01|1191.21|1194.2|1191.4|1193.98|1191.18|0
1666648200000|2022-10-24 21:50:00|1194.05|1191.25|1194.12|1191.32|1194.16|1191.36|1194.01|1191.21|0
1666648500000|2022-10-24 21:55:00|1194.16|1191.36|1195.26|1192.46|1195.26|1192.46|1194.16|1191.36|0
1666648800000|2022-10-24 22:00:00|1196.57|1193.77|1197.43|1194.63|1197.81|1195.01|1195.57|1192.77|0
1666649100000|2022-10-24 22:05:00|1197.56|1194.76|1195.94|1193.14|1197.93|1195.13|1195.94|1193.14|0
1666649400000|2022-10-24 22:10:00|1195.82|1193.02|1194.69|1191.89|1195.82|1193.02|1194.44|1191.64|0
1666649700000|2022-10-24 22:15:00|1194.44|1191.64|1195.69|1192.89|1196.44|1193.64|1194.44|1191.64|0
1666650000000|2022-10-24 22:20:00|1195.82|1193.02|1193.82|1191.02|1195.82|1193.02|1192.94|1190.14|0
1666650300000|2022-10-24 22:25:00|1193.69|1190.89|1194.44|1191.64|1194.94|1192.14|1193.32|1190.52|0
1666650600000|2022-10-24 22:30:00|1194.19|1191.39|1193.94|1191.14|1195.44|1192.64|1192.94|1190.14|0
1666650900000|2022-10-24 22:35:00|1193.69|1190.89|1192.19|1189.39|1194.44|1191.64|1191.94|1189.14|0
1666651200000|2022-10-24 22:40:00|1192.44|1189.64|1189.58|1186.78|1192.94|1190.14|1188.7|1185.9|0
1666651500000|2022-10-24 22:45:00|1189.45|1186.65|1189.2|1186.4|1189.45|1186.65|1188.45|1185.65|0
1666651800000|2022-10-24 22:50:00|1189.08|1186.28|1189.2|1186.4|1190.2|1187.4|1188.7|1185.9|0
1666652100000|2022-10-24 22:55:00|1189.08|1186.28|1187.95|1185.15|1189.08|1186.28|1187.95|1185.15|0
1666652400000|2022-10-24 23:00:00|1188.45|1185.65|1189.2|1186.4|1189.45|1186.65|1188.45|1185.65|0
1666652700000|2022-10-24 23:05:00|1189.08|1186.28|1186.95|1184.15|1189.2|1186.4|1186.95|1184.15|0
1666653000000|2022-10-24 23:10:00|1187.2|1184.4|1187.7|1184.9|1188.7|1185.9|1185.7|1182.9|0
1666653300000|2022-10-24 23:15:00|1187.45|1184.65|1189.33|1186.53|1189.7|1186.9|1187.45|1184.65|0
1666653600000|2022-10-24 23:20:00|1189.45|1186.65|1188.95|1186.15|1189.95|1187.15|1188.95|1186.15|0
1666653900000|2022-10-24 23:25:00|1188.7|1185.9|1189.45|1186.65|1189.7|1186.9|1188.45|1185.65|0
1666654200000|2022-10-24 23:30:00|1189.7|1186.9|1188.83|1186.03|1190.19|1187.39|1188.45|1185.65|0
1666654500000|2022-10-24 23:35:00|1188.7|1185.9|1189.95|1187.15|1190.19|1187.39|1188.7|1185.9|0
1666654800000|2022-10-24 23:40:00|1190.19|1187.39|1191.19|1188.39|1191.19|1188.39|1189.7|1186.9|0
1666655100000|2022-10-24 23:45:00|1191.44|1188.64|1192.57|1189.77|1193.44|1190.64|1191.19|1188.39|0
1666655400000|2022-10-24 23:50:00|1192.69|1189.89|1191.44|1188.64|1192.69|1189.89|1190.69|1187.89|0
1666655700000|2022-10-24 23:55:00|1191.32|1188.52|1191.94|1189.14|1191.94|1189.14|1190.69|1187.89|0
1666656000000|2022-10-25 00:00:00|1191.69|1188.89|1197.43|1194.63|1197.68|1194.88|1191.69|1188.89|0
1666656300000|2022-10-25 00:05:00|1197.06|1194.26|1192.19|1189.39|1198.18|1195.38|1191.69|1188.89|0
1666656600000|2022-10-25 00:10:00|1191.69|1188.89|1193.69|1190.89|1194.57|1191.77|1191.69|1188.89|0
1666656900000|2022-10-25 00:15:00|1193.94|1191.14|1195.19|1192.39|1195.19|1192.39|1193.19|1190.39|0
1666657200000|2022-10-25 00:20:00|1195.93|1193.13|1193.19|1190.39|1195.93|1193.13|1192.69|1189.89|0
1666657500000|2022-10-25 00:25:00|1193.32|1190.52|1189.2|1186.4|1193.32|1190.52|1187.2|1184.4|0
1666657800000|2022-10-25 00:30:00|1189.45|1186.65|1188.2|1185.4|1189.45|1186.65|1184.95|1182.15|0
1666658100000|2022-10-25 00:35:00|1188.33|1185.53|1188.7|1185.9|1189.2|1186.4|1187.2|1184.4|0
1666658400000|2022-10-25 00:40:00|1188.58|1185.78|1187.7|1184.9|1188.58|1185.78|1186.95|1184.15|0
1666658700000|2022-10-25 00:45:00|1187.45|1184.65|1187.32|1184.52|1188.44|1185.64|1185.69|1182.89|0
1666659000000|2022-10-25 00:50:00|1187.19|1184.39|1189.69|1186.89|1190.68|1187.88|1187.19|1184.39|0
1666659300000|2022-10-25 00:55:00|1188.69|1185.89|1188.69|1185.89|1189.69|1186.89|1187.44|1184.64|0
1666659600000|2022-10-25 01:00:00|1188.82|1186.02|1189.94|1187.14|1190.19|1187.39|1187.44|1184.64|0
1666659900000|2022-10-25 01:05:00|1190.19|1187.39|1195.93|1193.13|1196.18|1193.38|1189.19|1186.39|0
1666660200000|2022-10-25 01:10:00|1195.68|1192.88|1196.18|1193.38|1196.18|1193.38|1194.18|1191.38|0
1666660500000|2022-10-25 01:15:00|1196.67|1193.87|1200.67|1197.87|1205.91|1203.11|1196.06|1193.26|0
1666660800000|2022-10-25 01:20:00|1200.42|1197.62|1200.67|1197.87|1202.17|1199.37|1199.17|1196.37|0
1666661100000|2022-10-25 01:25:00|1200.92|1198.12|1199.55|1196.75|1201.17|1198.37|1198.3|1195.5|0
1666661400000|2022-10-25 01:30:00|1199.17|1196.37|1199.42|1196.62|1202.92|1200.12|1198.17|1195.37|0
1666661700000|2022-10-25 01:35:00|1199.17|1196.37|1203.91|1201.11|1204.91|1202.11|1198.92|1196.12|0
1666662000000|2022-10-25 01:40:00|1203.41|1200.61|1198.67|1195.87|1203.41|1200.61|1198.42|1195.62|0
1666662300000|2022-10-25 01:45:00|1198.92|1196.12|1198.42|1195.62|1198.92|1196.12|1197.17|1194.37|0
1666662600000|2022-10-25 01:50:00|1198.67|1195.87|1196.18|1193.38|1198.67|1195.87|1195.68|1192.88|0
1666662900000|2022-10-25 01:55:00|1196.42|1193.62|1197.92|1195.12|1198.92|1196.12|1195.93|1193.13|0
1666663200000|2022-10-25 02:00:00|1197.67|1194.87|1199.17|1196.37|1199.92|1197.12|1197.67|1194.87|0
1666663500000|2022-10-25 02:05:00|1199.05|1196.25|1199.42|1196.62|1200.17|1197.37|1198.42|1195.62|0
1666663800000|2022-10-25 02:10:00|1199.17|1196.37|1200.55|1197.75|1200.67|1197.87|1198.17|1195.37|0
1666664100000|2022-10-25 02:15:00|1200.67|1197.87|1200.17|1197.37|1201.42|1198.62|1199.17|1196.37|0
1666664400000|2022-10-25 02:20:00|1200.42|1197.62|1198.42|1195.62|1201.42|1198.62|1198.17|1195.37|0
1666664700000|2022-10-25 02:25:00|1198.17|1195.37|1198.55|1195.75|1199.3|1196.5|1196.92|1194.12|0
1666665000000|2022-10-25 02:30:00|1198.42|1195.62|1199.17|1196.37|1200.05|1197.25|1196.92|1194.12|0
1666665300000|2022-10-25 02:35:00|1199.3|1196.5|1200.67|1197.87|1202.91|1200.11|1199.17|1196.37|0
1666665600000|2022-10-25 02:40:00|1200.42|1197.62|1198.67|1195.87|1200.92|1198.12|1198.42|1195.62|0
1666665900000|2022-10-25 02:45:00|1198.17|1195.37|1197.67|1194.87|1198.42|1195.62|1197.17|1194.37|0
1666666200000|2022-10-25 02:50:00|1197.92|1195.12|1198.17|1195.37|1198.92|1196.12|1197.42|1194.62|0
1666666500000|2022-10-25 02:55:00|1198.05|1195.25|1196.92|1194.12|1198.42|1195.62|1196.67|1193.87|0
1666666800000|2022-10-25 03:00:00|1196.67|1193.87|1198.3|1195.5|1198.67|1195.87|1196.67|1193.87|0
1666667100000|2022-10-25 03:05:00|1198.42|1195.62|1195.68|1192.88|1198.67|1195.87|1195.68|1192.88|0
1666667400000|2022-10-25 03:10:00|1195.92|1193.12|1196.67|1193.87|1197.67|1194.87|1195.68|1192.88|0
1666667700000|2022-10-25 03:15:00|1196.42|1193.62|1192.68|1189.88|1196.42|1193.62|1192.68|1189.88|0
1666668000000|2022-10-25 03:20:00|1192.93|1190.13|1191.43|1188.63|1193.68|1190.88|1190.93|1188.13|0
1666668300000|2022-10-25 03:25:00|1191.68|1188.88|1190.31|1187.51|1191.93|1189.13|1188.94|1186.14|0
1666668600000|2022-10-25 03:30:00|1190.43|1187.63|1189.93|1187.13|1190.43|1187.63|1187.94|1185.14|0
1666668900000|2022-10-25 03:35:00|1189.68|1186.88|1191.18|1188.38|1191.18|1188.38|1189.19|1186.39|0
1666669200000|2022-10-25 03:40:00|1191.31|1188.51|1191.56|1188.76|1191.93|1189.13|1190.68|1187.88|0
1666669500000|2022-10-25 03:45:00|1191.43|1188.63|1191.93|1189.13|1192.18|1189.38|1190.68|1187.88|0
1666669800000|2022-10-25 03:50:00|1191.68|1188.88|1191.31|1188.51|1192.18|1189.38|1190.31|1187.51|0
1666670100000|2022-10-25 03:55:00|1191.18|1188.38|1191.56|1188.76|1192.43|1189.63|1191.18|1188.38|0
1666670400000|2022-10-25 04:00:00|1191.43|1188.63|1189.43|1186.63|1192.43|1189.63|1189.43|1186.63|0
1666670700000|2022-10-25 04:05:00|1189.68|1186.88|1188.94|1186.14|1189.81|1187.01|1188.69|1185.89|0
1666671000000|2022-10-25 04:10:00|1188.19|1185.39|1189.43|1186.63|1190.43|1187.63|1188.07|1185.27|0
1666671300000|2022-10-25 04:15:00|1189.19|1186.39|1189.18|1186.38|1191.18|1188.38|1188.94|1186.14|0
1666671600000|2022-10-25 04:20:00|1188.94|1186.14|1186.69|1183.89|1189.18|1186.38|1186.69|1183.89|0
1666671900000|2022-10-25 04:25:00|1186.82|1184.02|1187.82|1185.02|1188.44|1185.64|1186.44|1183.64|0
1666672200000|2022-10-25 04:30:00|1187.94|1185.14|1188.19|1185.39|1188.19|1185.39|1186.69|1183.89|0
1666672500000|2022-10-25 04:35:00|1188.44|1185.64|1189.68|1186.88|1189.68|1186.88|1188.44|1185.64|0
1666672800000|2022-10-25 04:40:00|1189.81|1187.01|1189.68|1186.88|1190.43|1187.63|1189.43|1186.63|0
1666673100000|2022-10-25 04:45:00|1189.43|1186.63|1190.18|1187.38|1190.43|1187.63|1189.43|1186.63|0
1666673400000|2022-10-25 04:50:00|1189.93|1187.13|1190.18|1187.38|1190.43|1187.63|1189.68|1186.88|0
1666673700000|2022-10-25 04:55:00|1190.31|1187.51|1189.68|1186.88|1190.68|1187.88|1189.68|1186.88|0
1666674000000|2022-10-25 05:00:00|1189.81|1187.01|1189.93|1187.13|1191.18|1188.38|1188.19|1185.39|0
1666674300000|2022-10-25 05:05:00|1190.18|1187.38|1193.93|1191.13|1194.06|1191.26|1189.68|1186.88|0
1666674600000|2022-10-25 05:10:00|1194.18|1191.38|1193.43|1190.63|1195.42|1192.62|1192.93|1190.13|0
1666674900000|2022-10-25 05:15:00|1193.68|1190.88|1193.68|1190.88|1193.93|1191.13|1192.18|1189.38|0
1666675200000|2022-10-25 05:20:00|1193.93|1191.13|1191.81|1189.01|1195.17|1192.37|1190.93|1188.13|0
1666675500000|2022-10-25 05:25:00|1191.68|1188.88|1194.18|1191.38|1194.43|1191.63|1191.18|1188.38|0
1666675800000|2022-10-25 05:30:00|1194.43|1191.63|1193.43|1190.63|1195.42|1192.62|1192.93|1190.13|0
1666676100000|2022-10-25 05:35:00|1192.93|1190.13|1191.93|1189.13|1193.93|1191.13|1191.93|1189.13|0
1666676400000|2022-10-25 05:40:00|1192.18|1189.38|1193.93|1191.13|1194.43|1191.63|1191.93|1189.13|0
1666676700000|2022-10-25 05:45:00|1193.81|1191.01|1194.8|1192|1194.8|1192|1193.43|1190.63|0
1666677000000|2022-10-25 05:50:00|1194.67|1191.87|1195.92|1193.12|1195.92|1193.12|1193.18|1190.38|0
1666677300000|2022-10-25 05:55:00|1195.67|1192.87|1192.06|1189.26|1195.92|1193.12|1191.68|1188.88|0
1666677600000|2022-10-25 06:00:00|1191.93|1189.13|1186.94|1184.14|1192.43|1189.63|1185.94|1183.14|0
1666677900000|2022-10-25 06:05:00|1187.19|1184.39|1188.19|1185.39|1189.43|1186.63|1186.19|1183.39|0
1666678200000|2022-10-25 06:10:00|1188.43|1185.63|1189.43|1186.63|1189.68|1186.88|1186.69|1183.89|0
1666678500000|2022-10-25 06:15:00|1189.31|1186.51|1186.94|1184.14|1189.31|1186.51|1186.69|1183.89|0
1666678800000|2022-10-25 06:20:00|1187.07|1184.27|1186.95|1184.15|1188.81|1186.01|1186.7|1183.9|0
1666679100000|2022-10-25 06:25:00|1186.7|1183.9|1184.33|1181.53|1186.95|1184.15|1184.33|1181.53|0
1666679400000|2022-10-25 06:30:00|1184.45|1181.65|1188.82|1186.02|1188.94|1186.14|1183.45|1180.65|0
1666679700000|2022-10-25 06:35:00|1188.69|1185.89|1189.44|1186.64|1190.69|1187.89|1188.69|1185.89|0
1666680000000|2022-10-25 06:40:00|1189.19|1186.39|1187.19|1184.39|1190.19|1187.39|1187.19|1184.39|0
1666680300000|2022-10-25 06:45:00|1187.32|1184.52|1189.19|1186.39|1189.19|1186.39|1186.45|1183.65|0
1666680600000|2022-10-25 06:50:00|1188.82|1186.02|1191.19|1188.39|1191.44|1188.64|1187.94|1185.14|0
1666680900000|2022-10-25 06:55:00|1191.44|1188.64|1188.82|1186.02|1191.94|1189.14|1188.19|1185.39|0
1666681200000|2022-10-25 07:00:00|1187.69|1184.89|1191.69|1188.89|1192.44|1189.64|1185.7|1182.9|0
1666681500000|2022-10-25 07:05:00|1191.37|1188.97|1186.5|1184.1|1192.24|1189.84|1185|1182.6|0
1666681800000|2022-10-25 07:10:00|1186.99|1184.59|1191.99|1189.59|1193.48|1191.08|1186|1183.6|0
1666682100000|2022-10-25 07:15:00|1191.74|1189.34|1188.74|1186.34|1193.36|1190.96|1185|1182.6|0
1666682400000|2022-10-25 07:20:00|1188.49|1186.09|1190.37|1187.97|1190.49|1188.09|1187.74|1185.34|0
1666682700000|2022-10-25 07:25:00|1189.99|1187.59|1195.23|1192.83|1195.23|1192.83|1189.37|1186.97|0
1666683000000|2022-10-25 07:30:00|1194.98|1192.58|1193.23|1190.83|1196.48|1194.08|1192.98|1190.58|0
1666683300000|2022-10-25 07:35:00|1192.73|1190.33|1191.74|1189.34|1194.73|1192.33|1191.49|1189.09|0
1666683600000|2022-10-25 07:40:00|1192.48|1190.08|1194.98|1192.58|1196.48|1194.08|1192.23|1189.83|0
1666683900000|2022-10-25 07:45:00|1195.23|1192.83|1194.36|1191.96|1196.98|1194.58|1194.23|1191.83|0
1666684200000|2022-10-25 07:50:00|1194.48|1192.08|1194.73|1192.33|1194.73|1192.33|1191.74|1189.34|0
1666684500000|2022-10-25 07:55:00|1194.48|1192.08|1191.74|1189.34|1195.36|1192.96|1191.24|1188.84|0
1666684800000|2022-10-25 08:00:00|1191.24|1188.84|1190.74|1188.34|1193.98|1191.58|1190.74|1188.34|0
1666685100000|2022-10-25 08:05:00|1190.49|1188.09|1190.12|1187.72|1192.23|1189.83|1188.24|1185.84|0
1666685400000|2022-10-25 08:10:00|1190.24|1187.84|1187.99|1185.59|1191.49|1189.09|1187.49|1185.09|0
1666685700000|2022-10-25 08:15:00|1188.24|1185.84|1191.49|1189.09|1191.74|1189.34|1187.74|1185.34|0
1666686000000|2022-10-25 08:20:00|1191.37|1188.97|1193.73|1191.33|1193.73|1191.33|1191.24|1188.84|0
1666686300000|2022-10-25 08:25:00|1193.98|1191.58|1194.48|1192.08|1194.73|1192.33|1193.23|1190.83|0
1666686600000|2022-10-25 08:30:00|1194.61|1192.21|1193.23|1190.83|1194.73|1192.33|1192.73|1190.33|0
1666686900000|2022-10-25 08:35:00|1193.11|1190.71|1192.73|1190.33|1193.86|1191.46|1192.48|1190.08|0
1666687200000|2022-10-25 08:40:00|1192.86|1190.46|1192.98|1190.58|1193.73|1191.33|1189.99|1187.59|0
1666687500000|2022-10-25 08:45:00|1193.23|1190.83|1194.98|1192.58|1195.23|1192.83|1192.73|1190.33|0
1666687800000|2022-10-25 08:50:00|1194.73|1192.33|1196.72|1194.32|1196.72|1194.32|1193.73|1191.33|0
1666688100000|2022-10-25 08:55:00|1196.47|1194.07|1198.47|1196.07|1199.96|1197.56|1195.97|1193.57|0
1666688400000|2022-10-25 09:00:00|1198.6|1196.2|1201.96|1199.56|1202.21|1199.81|1198.6|1196.2|0
1666688700000|2022-10-25 09:05:00|1202.21|1199.81|1202.71|1200.31|1202.71|1200.31|1200.96|1198.56|0
1666689000000|2022-10-25 09:10:00|1202.96|1200.56|1202.21|1199.81|1203.46|1201.06|1200.21|1197.81|0
1666689300000|2022-10-25 09:15:00|1202.46|1200.06|1201.46|1199.06|1202.46|1200.06|1200.71|1198.31|0
1666689600000|2022-10-25 09:20:00|1201.21|1198.81|1201.71|1199.31|1203.21|1200.81|1200.71|1198.31|0
1666689900000|2022-10-25 09:25:00|1201.46|1199.06|1203.96|1201.56|1203.96|1201.56|1200.71|1198.31|0
1666690200000|2022-10-25 09:30:00|1203.71|1201.31|1205.96|1203.56|1206.95|1204.55|1203.59|1201.19|0
1666690500000|2022-10-25 09:35:00|1206.45|1204.05|1207.45|1205.05|1209.7|1207.3|1206.45|1204.05|0
1666690800000|2022-10-25 09:40:00|1207.2|1204.8|1209.45|1207.05|1209.7|1207.3|1206.7|1204.3|0
1666691100000|2022-10-25 09:45:00|1209.2|1206.8|1209.2|1206.8|1210.7|1208.3|1207.45|1205.05|0
1666691400000|2022-10-25 09:50:00|1209.45|1207.05|1205.71|1203.31|1209.95|1207.55|1205.46|1203.06|0
1666691700000|2022-10-25 09:55:00|1205.46|1203.06|1207.2|1204.8|1207.2|1204.8|1203.46|1201.06|0
1666692000000|2022-10-25 10:00:00|1206.7|1204.3|1203.96|1201.56|1208.33|1205.93|1203.71|1201.31|0
1666692300000|2022-10-25 10:05:00|1204.09|1201.69|1204.21|1201.81|1206.2|1203.8|1203.21|1200.81|0
1666692600000|2022-10-25 10:10:00|1204.46|1202.06|1207.95|1205.55|1209.95|1207.55|1203.84|1201.44|0
1666692900000|2022-10-25 10:15:00|1208.2|1205.8|1210.7|1208.3|1210.7|1208.3|1206.95|1204.55|0
1666693200000|2022-10-25 10:20:00|1210.33|1207.93|1207.45|1205.05|1211.2|1208.8|1207.45|1205.05|0
1666693500000|2022-10-25 10:25:00|1207.2|1204.8|1205.58|1203.18|1208.45|1206.05|1204.71|1202.31|0
1666693800000|2022-10-25 10:30:00|1205.83|1203.43|1206.7|1204.3|1206.83|1204.43|1205.21|1202.81|0
1666694100000|2022-10-25 10:35:00|1206.95|1204.55|1204.71|1202.31|1207.2|1204.8|1203.96|1201.56|0
1666694400000|2022-10-25 10:40:00|1204.46|1202.06|1202.96|1200.56|1205.46|1203.06|1202.96|1200.56|0
1666694700000|2022-10-25 10:45:00|1203.21|1200.81|1203.21|1200.81|1203.96|1201.56|1201.71|1199.31|0
1666695000000|2022-10-25 10:50:00|1203.34|1200.94|1203.71|1201.31|1204.46|1202.06|1201.96|1199.56|0
1666695300000|2022-10-25 10:55:00|1203.96|1201.56|1201.71|1199.31|1203.96|1201.56|1201.46|1199.06|0
1666695600000|2022-10-25 11:00:00|1201.46|1199.06|1205.45|1203.05|1205.7|1203.3|1201.46|1199.06|0
1666695900000|2022-10-25 11:05:00|1205.7|1203.3|1202.46|1200.06|1205.95|1203.55|1202.46|1200.06|0
1666696200000|2022-10-25 11:10:00|1202.96|1200.56|1202.21|1199.81|1203.96|1201.56|1201.71|1199.31|0
1666696500000|2022-10-25 11:15:00|1202.09|1199.69|1202.96|1200.56|1203.71|1201.31|1201.46|1199.06|0
1666696800000|2022-10-25 11:20:00|1203.21|1200.81|1202.21|1199.81|1203.46|1201.06|1201.46|1199.06|0
1666697100000|2022-10-25 11:25:00|1202.34|1199.94|1197.72|1195.32|1202.34|1199.94|1197.22|1194.82|0
1666697400000|2022-10-25 11:30:00|1197.97|1195.57|1199.46|1197.06|1199.46|1197.06|1197.97|1195.57|0
1666697700000|2022-10-25 11:35:00|1199.21|1196.81|1197.22|1194.82|1199.46|1197.06|1197.22|1194.82|0
1666698000000|2022-10-25 11:40:00|1196.97|1194.57|1199.96|1197.56|1199.96|1197.56|1196.47|1194.07|0
1666698300000|2022-10-25 11:45:00|1200.09|1197.69|1202.21|1199.81|1202.96|1200.56|1199.46|1197.06|0
1666698600000|2022-10-25 11:50:00|1202.34|1199.94|1203.21|1200.81|1203.46|1201.06|1201.71|1199.31|0
1666698900000|2022-10-25 11:55:00|1202.96|1200.56|1205.2|1202.8|1205.45|1203.05|1202.96|1200.56|0
1666699200000|2022-10-25 12:00:00|1205.7|1203.3|1207.7|1205.3|1207.7|1205.3|1204.21|1201.81|0
1666699500000|2022-10-25 12:05:00|1207.45|1205.05|1209.95|1207.55|1210.7|1208.3|1207.45|1205.05|0
1666699800000|2022-10-25 12:10:00|1210.2|1207.8|1207.71|1205.31|1210.71|1208.31|1207.71|1205.31|0
1666700100000|2022-10-25 12:15:00|1207.96|1205.56|1205.97|1203.57|1209.34|1206.94|1205.22|1202.82|0
1666700400000|2022-10-25 12:20:00|1206.22|1203.82|1206.22|1203.82|1207.71|1205.31|1205.72|1203.32|0
1666700700000|2022-10-25 12:25:00|1206.47|1204.07|1206.22|1203.82|1207.46|1205.06|1204.97|1202.57|0
1666701000000|2022-10-25 12:30:00|1206.47|1204.07|1207.71|1205.31|1207.96|1205.56|1205.72|1203.32|0
1666701300000|2022-10-25 12:35:00|1207.84|1205.44|1209.96|1207.56|1209.96|1207.56|1205.47|1203.07|0
1666701600000|2022-10-25 12:40:00|1209.71|1207.31|1207.71|1205.31|1210.71|1208.31|1206.6|1204.2|0
1666701900000|2022-10-25 12:45:00|1208.21|1205.81|1204.22|1201.82|1208.46|1206.06|1204.22|1201.82|0
1666702200000|2022-10-25 12:50:00|1204.47|1202.07|1205.22|1202.82|1205.72|1203.32|1203.22|1200.82|0
1666702500000|2022-10-25 12:55:00|1205.1|1202.7|1202.47|1200.07|1206.22|1203.82|1202.22|1199.82|0
1666702800000|2022-10-25 13:00:00|1202.1|1199.7|1200.47|1198.07|1202.47|1200.07|1199.23|1196.83|0
1666703100000|2022-10-25 13:05:00|1200.23|1197.83|1198.48|1196.08|1200.47|1198.07|1197.23|1194.83|0
1666703400000|2022-10-25 13:10:00|1198.73|1196.33|1193.74|1191.34|1198.73|1196.33|1193.24|1190.84|0
1666703700000|2022-10-25 13:15:00|1193.49|1191.09|1191.49|1189.09|1195.23|1192.83|1191.49|1189.09|0
1666704000000|2022-10-25 13:20:00|1191.74|1189.34|1190.74|1188.34|1194.23|1191.83|1189.99|1187.59|0
1666704300000|2022-10-25 13:25:00|1190.99|1188.59|1193.24|1190.84|1193.74|1191.34|1190.74|1188.34|0
1666704600000|2022-10-25 13:30:00|1191.99|1189.59|1180.99|1178.59|1192.74|1190.34|1178.25|1175.85|0
1666704900000|2022-10-25 13:35:00|1180.74|1178.34|1184.98|1182.58|1186.73|1184.33|1180.49|1178.09|0
1666705200000|2022-10-25 13:40:00|1184.49|1182.09|1180.24|1177.84|1188.23|1185.83|1179.49|1177.09|0
1666705500000|2022-10-25 13:45:00|1180.49|1178.09|1163.52|1161.12|1180.49|1178.09|1163.03|1160.63|0
1666705800000|2022-10-25 13:50:00|1163.28|1160.88|1157.53|1155.13|1167.76|1165.36|1157.53|1155.13|0
1666706100000|2022-10-25 13:55:00|1158.28|1155.88|1157.42|1155.02|1159.53|1157.13|1154.29|1151.89|0
1666706400000|2022-10-25 14:00:00|1155.54|1153.14|1160.28|1157.88|1160.78|1158.38|1154.42|1152.02|0
1666706700000|2022-10-25 14:05:00|1160.03|1157.63|1162|1159.6|1166.02|1163.62|1160.03|1157.63|0
1666707000000|2022-10-25 14:10:00|1161.5|1159.1|1160.75|1158.35|1166.49|1164.09|1158.51|1156.11|0
1666707300000|2022-10-25 14:15:00|1160.5|1158.1|1159.5|1157.1|1161.5|1159.1|1156.26|1153.86|0
1666707600000|2022-10-25 14:20:00|1159.26|1156.86|1157.29|1154.89|1162.03|1159.63|1157.01|1154.61|0
1666707900000|2022-10-25 14:25:00|1157.04|1154.64|1152.8|1150.4|1157.54|1155.14|1152.55|1150.15|0
1666708200000|2022-10-25 14:30:00|1152.55|1150.15|1155.79|1153.39|1158.29|1155.89|1152.3|1149.9|0
1666708500000|2022-10-25 14:35:00|1155.54|1153.14|1161.28|1158.88|1162.28|1159.88|1155.54|1153.14|0
1666708800000|2022-10-25 14:40:00|1161.03|1158.63|1160.03|1157.63|1162.03|1159.63|1157.79|1155.39|0
1666709100000|2022-10-25 14:45:00|1160.53|1158.13|1154.29|1151.89|1160.53|1158.13|1153.79|1151.39|0
1666709400000|2022-10-25 14:50:00|1154.04|1151.64|1152.3|1149.9|1154.79|1152.39|1150.55|1148.15|0
1666709700000|2022-10-25 14:55:00|1152.55|1150.15|1158.25|1155.85|1158.5|1156.1|1151.51|1149.11|0
1666710000000|2022-10-25 15:00:00|1158|1155.6|1155.25|1152.85|1159.5|1157.1|1154.75|1152.35|0
1666710300000|2022-10-25 15:05:00|1155|1152.6|1147.77|1145.37|1155.5|1153.1|1146.77|1144.37|0
1666710600000|2022-10-25 15:10:00|1148.52|1146.12|1150.76|1148.36|1152.51|1150.11|1147.52|1145.12|0
1666710900000|2022-10-25 15:15:00|1150.51|1148.11|1147.77|1145.37|1151.26|1148.86|1147.52|1145.12|0
1666711200000|2022-10-25 15:20:00|1148.02|1145.62|1146.52|1144.12|1150.01|1147.61|1146.52|1144.12|0
1666711500000|2022-10-25 15:25:00|1146.77|1144.37|1147.52|1145.12|1148.77|1146.37|1146.27|1143.87|0
1666711800000|2022-10-25 15:30:00|1147.77|1145.37|1146.02|1143.62|1149.51|1147.11|1145.52|1143.12|0
1666712100000|2022-10-25 15:35:00|1146.27|1143.87|1142.53|1140.13|1147.27|1144.87|1141.78|1139.38|0
1666712400000|2022-10-25 15:40:00|1142.28|1139.88|1142.53|1140.13|1146.27|1143.87|1142.03|1139.63|0
1666712700000|2022-10-25 15:45:00|1142.78|1140.38|1142.03|1139.63|1145.02|1142.62|1141.78|1139.38|0
1666713000000|2022-10-25 15:50:00|1142.28|1139.88|1141.78|1139.38|1143.03|1140.63|1141.28|1138.88|0
1666713300000|2022-10-25 15:55:00|1142.03|1139.63|1145.27|1142.87|1146.02|1143.62|1141.53|1139.13|0
1666713600000|2022-10-25 16:00:00|1145.02|1142.62|1147.02|1144.62|1147.77|1145.37|1144.27|1141.87|0
1666713900000|2022-10-25 16:05:00|1146.77|1144.37|1143.53|1141.13|1147.77|1145.37|1141.53|1139.13|0
1666714200000|2022-10-25 16:10:00|1143.28|1140.88|1142.28|1139.88|1144.52|1142.12|1142.03|1139.63|0
1666714500000|2022-10-25 16:15:00|1142.53|1140.13|1138.79|1136.39|1143.03|1140.63|1138.79|1136.39|0
1666714800000|2022-10-25 16:20:00|1138.54|1136.14|1140.78|1138.38|1141.16|1138.76|1138.04|1135.64|0
1666715100000|2022-10-25 16:25:00|1141.03|1138.63|1143.28|1140.88|1143.78|1141.38|1140.78|1138.38|0
1666715400000|2022-10-25 16:30:00|1143.53|1141.13|1144.27|1141.87|1144.52|1142.12|1141.78|1139.38|0
1666715700000|2022-10-25 16:35:00|1144.52|1142.12|1144.27|1141.87|1145.52|1143.12|1143.03|1140.63|0
1666716000000|2022-10-25 16:40:00|1144.52|1142.12|1143.77|1141.37|1145.52|1143.12|1143.28|1140.88|0
1666716300000|2022-10-25 16:45:00|1143.53|1141.13|1148.52|1146.12|1148.76|1146.36|1143.03|1140.63|0
1666716600000|2022-10-25 16:50:00|1148.27|1145.87|1149.51|1147.11|1149.51|1147.11|1146.77|1144.37|0
1666716900000|2022-10-25 16:55:00|1149.01|1146.61|1149.26|1146.86|1150.26|1147.86|1148.02|1145.62|0
1666717200000|2022-10-25 17:00:00|1149.01|1146.61|1153.51|1151.11|1154.25|1151.85|1145.27|1142.87|0
1666717500000|2022-10-25 17:05:00|1153.75|1151.35|1149.76|1147.36|1154.75|1152.35|1147.52|1145.12|0
1666717800000|2022-10-25 17:10:00|1150.01|1147.61|1153.26|1150.86|1153.26|1150.86|1149.01|1146.61|0
1666718100000|2022-10-25 17:15:00|1153.14|1150.74|1152.98|1150.58|1157|1154.6|1151.22|1148.82|0
1666718400000|2022-10-25 17:20:00|1152.73|1150.33|1154.73|1152.33|1155.73|1153.33|1152.73|1150.33|0
1666718700000|2022-10-25 17:25:00|1154.48|1152.08|1150.24|1147.84|1154.48|1152.08|1149.24|1146.84|0
1666719000000|2022-10-25 17:30:00|1149.24|1146.84|1145.99|1143.59|1149.24|1146.84|1144.25|1141.85|0
1666719300000|2022-10-25 17:35:00|1146.24|1143.84|1152.98|1150.58|1152.98|1150.58|1145.99|1143.59|0
1666719600000|2022-10-25 17:40:00|1152.48|1150.08|1153.48|1151.08|1154.98|1152.58|1151.23|1148.83|0
1666719900000|2022-10-25 17:45:00|1153.73|1151.33|1151.98|1149.58|1154.98|1152.58|1151.98|1149.58|0
1666720200000|2022-10-25 17:50:00|1151.73|1149.33|1150.73|1148.33|1153.98|1151.58|1150.73|1148.33|0
1666720500000|2022-10-25 17:55:00|1150.48|1148.08|1150.24|1147.84|1152.98|1150.58|1149.99|1147.59|0
1666720800000|2022-10-25 18:00:00|1150.48|1148.08|1145.49|1143.09|1150.98|1148.58|1145.24|1142.84|0
1666721100000|2022-10-25 18:05:00|1145.99|1143.59|1143.75|1141.35|1146.74|1144.34|1142.75|1140.35|0
1666721400000|2022-10-25 18:10:00|1144|1141.6|1144.99|1142.59|1145.49|1143.09|1143|1140.6|0
1666721700000|2022-10-25 18:15:00|1145.24|1142.84|1140.5|1138.1|1145.99|1143.59|1140.25|1137.85|0
1666722000000|2022-10-25 18:20:00|1140.75|1138.35|1140|1137.6|1141.75|1139.35|1139.75|1137.35|0
1666722300000|2022-10-25 18:25:00|1139.75|1137.35|1139.75|1137.35|1141.75|1139.35|1139.5|1137.1|0
1666722600000|2022-10-25 18:30:00|1140|1137.6|1135.51|1133.11|1141|1138.6|1135.51|1133.11|0
1666722900000|2022-10-25 18:35:00|1135.26|1132.86|1137.01|1134.61|1138.01|1135.61|1135.26|1132.86|0
1666723200000|2022-10-25 18:40:00|1137.26|1134.86|1142|1139.6|1142.25|1139.85|1135.51|1133.11|0
1666723500000|2022-10-25 18:45:00|1142.25|1139.85|1143|1140.6|1144.99|1142.59|1142.25|1139.85|0
1666723800000|2022-10-25 18:50:00|1142.75|1140.35|1141|1138.6|1143|1140.6|1140.5|1138.1|0
1666724100000|2022-10-25 18:55:00|1141.25|1138.85|1144.25|1141.85|1144.49|1142.09|1140|1137.6|0
1666724400000|2022-10-25 19:00:00|1144.49|1142.09|1140.25|1137.85|1144.74|1142.34|1140.25|1137.85|0
1666724700000|2022-10-25 19:05:00|1140.5|1138.1|1137.51|1135.11|1141|1138.6|1137.26|1134.86|0
1666725000000|2022-10-25 19:10:00|1137.76|1135.36|1136.26|1133.86|1138.76|1136.36|1136.01|1133.61|0
1666725300000|2022-10-25 19:15:00|1135.76|1133.36|1137.26|1134.86|1139|1136.6|1135.76|1133.36|0
1666725600000|2022-10-25 19:20:00|1137.01|1134.61|1135.73|1133.33|1138.26|1135.86|1135.49|1133.09|0
1666725900000|2022-10-25 19:25:00|1134.99|1132.59|1132.24|1129.84|1135.24|1132.84|1131.99|1129.59|0
1666726200000|2022-10-25 19:30:00|1131.24|1128.84|1129.75|1127.35|1132.99|1130.59|1127.25|1124.85|0
1666726500000|2022-10-25 19:35:00|1129.5|1127.1|1129.5|1127.1|1131.74|1129.34|1129|1126.6|0
1666726800000|2022-10-25 19:40:00|1129.75|1127.35|1129|1126.6|1132.49|1130.09|1128.75|1126.35|0
1666727100000|2022-10-25 19:45:00|1129.25|1126.85|1129|1126.6|1131.74|1129.34|1128.75|1126.35|0
1666727400000|2022-10-25 19:50:00|1130.99|1128.59|1134.24|1131.84|1134.24|1131.84|1128.25|1125.85|0
1666727700000|2022-10-25 19:55:00|1133.99|1131.59|1130.74|1128.34|1134.49|1132.09|1129.99|1127.59|0
1666728000000|2022-10-25 20:00:00|1131.24|1128.84|1149.96|1147.56|1150.96|1148.56|1129.99|1127.59|0
1666728300000|2022-10-25 20:05:00|1148.21|1145.81|1146.22|1143.82|1148.96|1146.56|1143.47|1141.07|0
1666728600000|2022-10-25 20:10:00|1147.22|1144.82|1151.1|1148.7|1151.22|1148.82|1146.47|1144.07|0
1666728900000|2022-10-25 20:15:00|1150.92|1148.12|1153.66|1150.86|1154.16|1151.36|1150.67|1147.87|0
1666729200000|2022-10-25 20:20:00|1153.91|1151.11|1155.16|1152.36|1156.41|1153.61|1153.41|1150.61|0
1666729500000|2022-10-25 20:25:00|1155.29|1152.49|1152.41|1149.61|1156.41|1153.61|1152.17|1149.37|0
1666729800000|2022-10-25 20:30:00|1152.66|1149.86|1150.67|1147.87|1153.41|1150.61|1150.67|1147.87|0
1666730100000|2022-10-25 20:35:00|1150.92|1148.12|1148.67|1145.87|1151.42|1148.62|1147.92|1145.12|0
1666730400000|2022-10-25 20:40:00|1148.42|1145.62|1147.92|1145.12|1148.92|1146.12|1147.42|1144.62|0
1666730700000|2022-10-25 20:45:00|1147.8|1145|1148.92|1146.12|1149.42|1146.62|1146.67|1143.87|0
1666731000000|2022-10-25 20:50:00|1149.17|1146.37|1149.92|1147.12|1149.92|1147.12|1148.67|1145.87|0
1666731300000|2022-10-25 20:55:00|1149.67|1146.87|1148.05|1145.25|1149.67|1146.87|1147.42|1144.62|0
1666731600000|2022-10-25 21:00:00|1148.11|1145.31|1149.84|1147.04|1150.2|1147.4|1148.05|1145.25|0
1666731900000|2022-10-25 21:05:00|1149.98|1147.18|1150.94|1148.14|1150.97|1148.17|1149.65|1146.85|0
1666732200000|2022-10-25 21:10:00|1151.01|1148.21|1151.63|1148.83|1151.63|1148.83|1150.42|1147.62|0
1666732500000|2022-10-25 21:15:00|1152.02|1149.22|1153.41|1150.61|1153.78|1150.98|1152.02|1149.22|0
1666732800000|2022-10-25 21:20:00|1153.49|1150.69|1153.82|1151.02|1153.93|1151.13|1152.57|1149.77|0
1666733100000|2022-10-25 21:25:00|1153.93|1151.13|1155.13|1152.33|1155.17|1152.37|1153.74|1150.94|0
1666733400000|2022-10-25 21:30:00|1155.09|1152.29|1155.86|1153.06|1155.86|1153.06|1154.62|1151.82|0
1666733700000|2022-10-25 21:35:00|1155.9|1153.1|1156.3|1153.5|1156.3|1153.5|1155.24|1152.44|0
1666734000000|2022-10-25 21:40:00|1156.74|1153.94|1156.12|1153.32|1156.74|1153.94|1155.57|1152.77|0
1666734300000|2022-10-25 21:45:00|1156.08|1153.28|1154.41|1151.61|1156.52|1153.72|1154.37|1151.57|0
1666734600000|2022-10-25 21:50:00|1154.33|1151.53|1156.56|1153.76|1156.74|1153.94|1154.22|1151.42|0
1666734900000|2022-10-25 21:55:00|1156.52|1153.72|1157.62|1154.82|1157.62|1154.82|1155.4|1152.6|0
1666735200000|2022-10-25 22:00:00|1160.53|1157.73|1166.89|1164.09|1168.14|1165.34|1160.28|1157.48|0
1666735500000|2022-10-25 22:05:00|1167.14|1164.34|1164.15|1161.35|1168.39|1165.59|1163.15|1160.35|0
1666735800000|2022-10-25 22:10:00|1164.4|1161.6|1166.14|1163.34|1166.52|1163.72|1163.4|1160.6|0
1666736100000|2022-10-25 22:15:00|1165.89|1163.09|1160.65|1157.85|1166.89|1164.09|1159.65|1156.85|0
1666736400000|2022-10-25 22:20:00|1160.9|1158.1|1162.4|1159.6|1162.9|1160.1|1160.15|1157.35|0
1666736700000|2022-10-25 22:25:00|1161.9|1159.1|1161.15|1158.35|1164.4|1161.6|1161.15|1158.35|0
1666737000000|2022-10-25 22:30:00|1160.9|1158.1|1163.65|1160.85|1164.4|1161.6|1160.15|1157.35|0
1666737300000|2022-10-25 22:35:00|1163.4|1160.6|1165.14|1162.34|1165.64|1162.84|1163.15|1160.35|0
1666737600000|2022-10-25 22:40:00|1165.39|1162.59|1167.14|1164.34|1167.64|1164.84|1165.14|1162.34|0
1666737900000|2022-10-25 22:45:00|1166.89|1164.09|1166.64|1163.84|1167.64|1164.84|1165.89|1163.09|0
1666738200000|2022-10-25 22:50:00|1166.89|1164.09|1168.39|1165.59|1168.39|1165.59|1165.39|1162.59|0
1666738500000|2022-10-25 22:55:00|1168.27|1165.47|1168.39|1165.59|1168.39|1165.59|1166.89|1164.09|0
1666738800000|2022-10-25 23:00:00|1168.14|1165.34|1169.89|1167.09|1170.02|1167.22|1167.89|1165.09|0
1666739100000|2022-10-25 23:05:00|1169.64|1166.84|1172.39|1169.59|1172.39|1169.59|1168.64|1165.84|0
1666739400000|2022-10-25 23:10:00|1172.63|1169.83|1173.13|1170.33|1173.88|1171.08|1171.39|1168.59|0
1666739700000|2022-10-25 23:15:00|1173.38|1170.58|1169.89|1167.09|1173.38|1170.58|1169.89|1167.09|0
1666740000000|2022-10-25 23:20:00|1169.64|1166.84|1170.14|1167.34|1170.89|1168.09|1169.64|1166.84|0
1666740300000|2022-10-25 23:25:00|1170.27|1167.47|1171.14|1168.34|1171.39|1168.59|1170.14|1167.34|0
1666740600000|2022-10-25 23:30:00|1171.39|1168.59|1169.89|1167.09|1171.64|1168.84|1169.64|1166.84|0
1666740900000|2022-10-25 23:35:00|1169.64|1166.84|1169.39|1166.59|1169.89|1167.09|1168.89|1166.09|0
1666741200000|2022-10-25 23:40:00|1169.27|1166.47|1170.27|1167.47|1170.39|1167.59|1169.27|1166.47|0
1666741500000|2022-10-25 23:45:00|1170.14|1167.34|1168.64|1165.84|1170.14|1167.34|1168.27|1165.47|0
1666741800000|2022-10-25 23:50:00|1168.52|1165.72|1167.14|1164.34|1168.52|1165.72|1166.64|1163.84|0
1666742100000|2022-10-25 23:55:00|1167.27|1164.47|1168.89|1166.09|1168.89|1166.09|1167.14|1164.34|0
1666742400000|2022-10-26 00:00:00|1168.64|1165.84|1167.39|1164.59|1168.64|1165.84|1166.64|1163.84|0
1666742700000|2022-10-26 00:05:00|1167.14|1164.34|1172.13|1169.33|1172.13|1169.33|1166.64|1163.84|0
1666743000000|2022-10-26 00:10:00|1171.89|1169.09|1171.39|1168.59|1173.88|1171.08|1170.64|1167.84|0
1666743300000|2022-10-26 00:15:00|1170.39|1167.59|1168.89|1166.09|1171.14|1168.34|1168.14|1165.34|0
1666743600000|2022-10-26 00:20:00|1168.64|1165.84|1170.14|1167.34|1170.39|1167.59|1168.64|1165.84|0
1666743900000|2022-10-26 00:25:00|1169.89|1167.09|1169.64|1166.84|1170.64|1167.84|1169.39|1166.59|0
1666744200000|2022-10-26 00:30:00|1169.89|1167.09|1173.26|1170.46|1173.26|1170.46|1169.39|1166.59|0
1666744500000|2022-10-26 00:35:00|1173.13|1170.33|1171.39|1168.59|1173.63|1170.83|1170.64|1167.84|0
1666744800000|2022-10-26 00:40:00|1171.27|1168.47|1173.38|1170.58|1173.63|1170.83|1170.14|1167.34|0
1666745100000|2022-10-26 00:45:00|1173.63|1170.83|1175.26|1172.46|1176.13|1173.33|1172.88|1170.08|0
1666745400000|2022-10-26 00:50:00|1175.38|1172.58|1175.38|1172.58|1175.88|1173.08|1174.26|1171.46|0
1666745700000|2022-10-26 00:55:00|1175.63|1172.83|1174.88|1172.08|1175.88|1173.08|1174.13|1171.33|0
1666746000000|2022-10-26 01:00:00|1174.63|1171.83|1174.63|1171.83|1175.13|1172.33|1173.63|1170.83|0
1666746300000|2022-10-26 01:05:00|1174.88|1172.08|1176.13|1173.33|1177.13|1174.33|1174.88|1172.08|0
1666746600000|2022-10-26 01:10:00|1176.26|1173.46|1174.13|1171.33|1176.88|1174.08|1173.88|1171.08|0
1666746900000|2022-10-26 01:15:00|1174.38|1171.58|1171.39|1168.59|1174.38|1171.58|1170.64|1167.84|0
1666747200000|2022-10-26 01:20:00|1171.63|1168.83|1173.13|1170.33|1173.13|1170.33|1170.14|1167.34|0
1666747500000|2022-10-26 01:25:00|1173.38|1170.58|1173.38|1170.58|1174.38|1171.58|1172.38|1169.58|0
1666747800000|2022-10-26 01:30:00|1173.13|1170.33|1169.89|1167.09|1173.38|1170.58|1169.39|1166.59|0
1666748100000|2022-10-26 01:35:00|1170.02|1167.22|1167.89|1165.09|1170.39|1167.59|1167.77|1164.97|0
1666748400000|2022-10-26 01:40:00|1167.64|1164.84|1168.89|1166.09|1169.64|1166.84|1166.77|1163.97|0
1666748700000|2022-10-26 01:45:00|1168.64|1165.84|1166.14|1163.34|1168.89|1166.09|1165.64|1162.84|0
1666749000000|2022-10-26 01:50:00|1166.39|1163.59|1167.39|1164.59|1167.52|1164.72|1165.39|1162.59|0
1666749300000|2022-10-26 01:55:00|1167.27|1164.47|1167.39|1164.59|1168.39|1165.59|1166.89|1164.09|0
1666749600000|2022-10-26 02:00:00|1167.14|1164.34|1165.64|1162.84|1167.14|1164.34|1164.39|1161.59|0
1666749900000|2022-10-26 02:05:00|1165.39|1162.59|1165.64|1162.84|1166.64|1163.84|1164.89|1162.09|0
1666750200000|2022-10-26 02:10:00|1165.14|1162.34|1165.39|1162.59|1166.39|1163.59|1165.14|1162.34|0
1666750500000|2022-10-26 02:15:00|1165.14|1162.34|1164.02|1161.22|1166.14|1163.34|1163.4|1160.6|0
1666750800000|2022-10-26 02:20:00|1163.89|1161.09|1166.39|1163.59|1166.64|1163.84|1163.89|1161.09|0
1666751100000|2022-10-26 02:25:00|1166.14|1163.34|1165.14|1162.34|1166.39|1163.59|1164.14|1161.34|0
1666751400000|2022-10-26 02:30:00|1164.89|1162.09|1165.89|1163.09|1166.39|1163.59|1164.89|1162.09|0
1666751700000|2022-10-26 02:35:00|1165.64|1162.84|1165.89|1163.09|1166.39|1163.59|1165.39|1162.59|0
1666752000000|2022-10-26 02:40:00|1165.64|1162.84|1163.39|1160.59|1166.02|1163.22|1162.9|1160.1|0
1666752300000|2022-10-26 02:45:00|1163.28|1160.48|1162.4|1159.6|1163.64|1160.84|1162.15|1159.35|0
1666752600000|2022-10-26 02:50:00|1162.65|1159.85|1164.64|1161.84|1164.89|1162.09|1162.4|1159.6|0
1666752900000|2022-10-26 02:55:00|1164.52|1161.72|1164.39|1161.59|1165.14|1162.34|1163.64|1160.84|0
1666753200000|2022-10-26 03:00:00|1164.64|1161.84|1166.13|1163.33|1166.13|1163.33|1163.89|1161.09|0
1666753500000|2022-10-26 03:05:00|1165.89|1163.09|1165.89|1163.09|1166.13|1163.33|1164.64|1161.84|0
1666753800000|2022-10-26 03:10:00|1165.64|1162.84|1166.38|1163.58|1166.63|1163.83|1165.64|1162.84|0
1666754100000|2022-10-26 03:15:00|1166.63|1163.83|1164.39|1161.59|1167.38|1164.58|1164.02|1161.22|0
1666754400000|2022-10-26 03:20:00|1164.64|1161.84|1164.39|1161.59|1164.64|1161.84|1163.89|1161.09|0
1666754700000|2022-10-26 03:25:00|1164.52|1161.72|1163.89|1161.09|1164.89|1162.09|1163.39|1160.59|0
1666755000000|2022-10-26 03:30:00|1164.14|1161.34|1165.39|1162.59|1165.39|1162.59|1163.64|1160.84|0
1666755300000|2022-10-26 03:35:00|1165.52|1162.72|1166.63|1163.83|1167.13|1164.33|1165.39|1162.59|0
1666755600000|2022-10-26 03:40:00|1166.76|1163.96|1166.88|1164.08|1167.63|1164.83|1166.63|1163.83|0
1666755900000|2022-10-26 03:45:00|1167.01|1164.21|1165.88|1163.08|1167.13|1164.33|1165.88|1163.08|0
1666756200000|2022-10-26 03:50:00|1165.76|1162.96|1165.14|1162.34|1166.88|1164.08|1164.89|1162.09|0
1666756500000|2022-10-26 03:55:00|1165.39|1162.59|1165.39|1162.59|1165.88|1163.08|1164.64|1161.84|0
1666756800000|2022-10-26 04:00:00|1165.27|1162.47|1165.63|1162.83|1166.63|1163.83|1164.89|1162.09|0
1666757100000|2022-10-26 04:05:00|1165.76|1162.96|1166.01|1163.21|1166.63|1163.83|1165.14|1162.34|0
1666757400000|2022-10-26 04:10:00|1166.13|1163.33|1166.88|1164.08|1166.88|1164.08|1165.63|1162.83|0
1666757700000|2022-10-26 04:15:00|1166.63|1163.83|1166.13|1163.33|1166.88|1164.08|1165.88|1163.08|0
1666758000000|2022-10-26 04:20:00|1165.88|1163.08|1166.13|1163.33|1166.63|1163.83|1165.63|1162.83|0
1666758300000|2022-10-26 04:25:00|1166.26|1163.46|1165.14|1162.34|1166.88|1164.08|1165.14|1162.34|0
1666758600000|2022-10-26 04:30:00|1164.89|1162.09|1163.39|1160.59|1164.89|1162.09|1163.14|1160.34|0
1666758900000|2022-10-26 04:35:00|1163.64|1160.84|1165.38|1162.58|1165.38|1162.58|1163.64|1160.84|0
1666759200000|2022-10-26 04:40:00|1165.27|1162.47|1165.63|1162.83|1166.26|1163.46|1164.89|1162.09|0
1666759500000|2022-10-26 04:45:00|1165.88|1163.08|1166.38|1163.58|1166.38|1163.58|1165.27|1162.47|0
1666759800000|2022-10-26 04:50:00|1166.26|1163.46|1165.63|1162.83|1166.63|1163.83|1165.38|1162.58|0
1666760100000|2022-10-26 04:55:00|1165.38|1162.58|1166.13|1163.33|1166.38|1163.58|1165.26|1162.46|0
1666760400000|2022-10-26 05:00:00|1166.38|1163.58|1164.02|1161.22|1166.63|1163.83|1163.14|1160.34|0
1666760700000|2022-10-26 05:05:00|1163.89|1161.09|1167.26|1164.46|1167.63|1164.83|1163.89|1161.09|0
1666761000000|2022-10-26 05:10:00|1167.13|1164.33|1168.88|1166.08|1168.88|1166.08|1167.13|1164.33|0
1666761300000|2022-10-26 05:15:00|1168.63|1165.83|1169.38|1166.58|1170.13|1167.33|1168.26|1165.46|0
1666761600000|2022-10-26 05:20:00|1169.63|1166.83|1168.88|1166.08|1170.13|1167.33|1168.63|1165.83|0
1666761900000|2022-10-26 05:25:00|1169.13|1166.33|1167.13|1164.33|1169.13|1166.33|1167.13|1164.33|0
1666762200000|2022-10-26 05:30:00|1167.38|1164.58|1169.38|1166.58|1169.38|1166.58|1167.13|1164.33|0
1666762500000|2022-10-26 05:35:00|1169.13|1166.33|1168.63|1165.83|1169.76|1166.96|1168.13|1165.33|0
1666762800000|2022-10-26 05:40:00|1168.76|1165.96|1166.38|1163.58|1168.88|1166.08|1166.38|1163.58|0
1666763100000|2022-10-26 05:45:00|1166.51|1163.71|1167.13|1164.33|1167.38|1164.58|1166.13|1163.33|0
1666763400000|2022-10-26 05:50:00|1166.88|1164.08|1169.13|1166.33|1169.51|1166.71|1166.63|1163.83|0
1666763700000|2022-10-26 05:55:00|1169.38|1166.58|1169.76|1166.96|1170.38|1167.58|1168.38|1165.58|0
1666764000000|2022-10-26 06:00:00|1169.88|1167.08|1168.13|1165.33|1170.88|1168.08|1167.88|1165.08|0
1666764300000|2022-10-26 06:05:00|1167.88|1165.08|1168.26|1165.46|1169.88|1167.08|1167.63|1164.83|0
1666764600000|2022-10-26 06:10:00|1168.13|1165.33|1164.88|1162.08|1168.51|1165.71|1162.64|1159.84|0
1666764900000|2022-10-26 06:15:00|1165.13|1162.33|1164.52|1161.72|1165.38|1162.58|1163.27|1160.47|0
1666765200000|2022-10-26 06:20:00|1164.63|1161.83|1169.63|1166.83|1169.63|1166.83|1164.27|1161.47|0
1666765500000|2022-10-26 06:25:00|1169.38|1166.58|1169.63|1166.83|1170.76|1167.96|1168.38|1165.58|0
1666765800000|2022-10-26 06:30:00|1170.01|1167.21|1169.13|1166.33|1170.9|1168.1|1168.13|1165.33|0
1666766100000|2022-10-26 06:35:00|1169.38|1166.58|1168.63|1165.83|1170.13|1167.33|1168.38|1165.58|0
1666766400000|2022-10-26 06:40:00|1168.51|1165.71|1170.13|1167.33|1170.88|1168.08|1168.51|1165.71|0
1666766700000|2022-10-26 06:45:00|1170.38|1167.58|1170.76|1167.96|1171.13|1168.33|1169.13|1166.33|0
1666767000000|2022-10-26 06:50:00|1170.63|1167.83|1168.63|1165.83|1170.63|1167.83|1167.63|1164.83|0
1666767300000|2022-10-26 06:55:00|1168.76|1165.96|1167.38|1164.58|1169.13|1166.33|1166.13|1163.33|0
1666767600000|2022-10-26 07:00:00|1165.14|1162.34|1165.63|1162.83|1166.38|1163.58|1161.89|1159.09|0
1666767900000|2022-10-26 07:05:00|1165.56|1163.16|1164.44|1162.04|1167.93|1165.53|1163.19|1160.79|0
1666768200000|2022-10-26 07:10:00|1165.43|1163.03|1167.68|1165.28|1168.18|1165.78|1165.43|1163.03|0
1666768500000|2022-10-26 07:15:00|1167.18|1164.78|1163.32|1160.92|1167.18|1164.78|1162.69|1160.29|0
1666768800000|2022-10-26 07:20:00|1162.19|1159.79|1158.44|1156.04|1163.69|1161.29|1158.44|1156.04|0
1666769100000|2022-10-26 07:25:00|1159.32|1156.92|1159.19|1156.79|1162.69|1160.29|1158.69|1156.29|0
1666769400000|2022-10-26 07:30:00|1159.32|1156.92|1158.57|1156.17|1161.44|1159.04|1157.57|1155.17|0
1666769700000|2022-10-26 07:35:00|1158.82|1156.42|1158.69|1156.29|1161.19|1158.79|1157.44|1155.04|0
1666770000000|2022-10-26 07:40:00|1159.19|1156.79|1158.82|1156.42|1160.69|1158.29|1157.82|1155.42|0
1666770300000|2022-10-26 07:45:00|1158.94|1156.54|1157.68|1155.28|1160.69|1158.29|1156.45|1154.05|0
1666770600000|2022-10-26 07:50:00|1157.43|1155.03|1156.43|1154.03|1159.93|1157.53|1156.43|1154.03|0
1666770900000|2022-10-26 07:55:00|1156.68|1154.28|1157.43|1155.03|1158.18|1155.78|1154.94|1152.54|0
1666771200000|2022-10-26 08:00:00|1156.93|1154.53|1151.69|1149.29|1158.31|1155.91|1151.44|1149.04|0
1666771500000|2022-10-26 08:05:00|1151.94|1149.54|1151.19|1148.79|1153.19|1150.79|1150.94|1148.54|0
1666771800000|2022-10-26 08:10:00|1151.44|1149.04|1155.56|1153.16|1156.68|1154.28|1151.44|1149.04|0
1666772100000|2022-10-26 08:15:00|1155.43|1153.03|1157.43|1155.03|1158.68|1156.28|1154.69|1152.29|0
1666772400000|2022-10-26 08:20:00|1157.68|1155.28|1155.68|1153.28|1158.93|1156.53|1155.68|1153.28|0
1666772700000|2022-10-26 08:25:00|1155.81|1153.41|1153.57|1151.17|1156.56|1154.16|1151.94|1149.54|0
1666773000000|2022-10-26 08:30:00|1153.19|1150.79|1151.94|1149.54|1153.94|1151.54|1151.94|1149.54|0
1666773300000|2022-10-26 08:35:00|1152.19|1149.79|1149.19|1146.79|1152.94|1150.54|1148.19|1145.79|0
1666773600000|2022-10-26 08:40:00|1149.44|1147.04|1154.69|1152.29|1154.82|1152.42|1149.19|1146.79|0
1666773900000|2022-10-26 08:45:00|1154.44|1152.04|1153.33|1150.93|1155.69|1153.29|1152.45|1150.05|0
1666774200000|2022-10-26 08:50:00|1153.2|1150.8|1150.2|1147.8|1153.2|1150.8|1150.08|1147.68|0
1666774500000|2022-10-26 08:55:00|1149.95|1147.55|1149.7|1147.3|1151.45|1149.05|1148.95|1146.55|0
1666774800000|2022-10-26 09:00:00|1149.95|1147.55|1151.2|1148.8|1151.45|1149.05|1149.7|1147.3|0
1666775100000|2022-10-26 09:05:00|1151.08|1148.68|1151.83|1149.43|1152.45|1150.05|1150.45|1148.05|0
1666775400000|2022-10-26 09:10:00|1151.95|1149.55|1156.94|1154.54|1158.44|1156.04|1151.08|1148.68|0
1666775700000|2022-10-26 09:15:00|1156.82|1154.42|1156.19|1153.79|1157.94|1155.54|1155.44|1153.04|0
1666776000000|2022-10-26 09:20:00|1156.44|1154.04|1158.82|1156.42|1160.19|1157.79|1156.44|1154.04|0
1666776300000|2022-10-26 09:25:00|1158.69|1156.29|1160.32|1157.92|1160.44|1158.04|1157.82|1155.42|0
1666776600000|2022-10-26 09:30:00|1160.19|1157.79|1159.44|1157.04|1162.18|1159.78|1159.44|1157.04|0
1666776900000|2022-10-26 09:35:00|1159.19|1156.79|1158.44|1156.04|1160.69|1158.29|1157.94|1155.54|0
1666777200000|2022-10-26 09:40:00|1158.69|1156.29|1158.44|1156.04|1159.44|1157.04|1157.19|1154.79|0
1666777500000|2022-10-26 09:45:00|1158.57|1156.17|1157.44|1155.04|1161.31|1158.91|1156.57|1154.17|0
1666777800000|2022-10-26 09:50:00|1156.69|1154.29|1159.69|1157.29|1160.69|1158.29|1156.44|1154.04|0
1666778100000|2022-10-26 09:55:00|1159.44|1157.04|1161.93|1159.53|1161.93|1159.53|1157.82|1155.42|0
1666778400000|2022-10-26 10:00:00|1162.43|1160.03|1162.43|1160.03|1164.93|1162.53|1161.68|1159.28|0
1666778700000|2022-10-26 10:05:00|1162.56|1160.16|1160.82|1158.42|1162.68|1160.28|1159.19|1156.79|0
1666779000000|2022-10-26 10:10:00|1161.06|1158.66|1160.19|1157.79|1164.18|1161.78|1159.57|1157.17|0
1666779300000|2022-10-26 10:15:00|1159.94|1157.54|1160.69|1158.29|1161.93|1159.53|1159.19|1156.79|0
1666779600000|2022-10-26 10:20:00|1160.81|1158.41|1160.81|1158.41|1162.68|1160.28|1159.69|1157.29|0
1666779900000|2022-10-26 10:25:00|1160.69|1158.29|1158.82|1156.42|1160.81|1158.41|1157.44|1155.04|0
1666780200000|2022-10-26 10:30:00|1158.69|1156.29|1157.07|1154.67|1159.69|1157.29|1154.94|1152.54|0
1666780500000|2022-10-26 10:35:00|1156.94|1154.54|1159.44|1157.04|1159.44|1157.04|1156.94|1154.54|0
1666780800000|2022-10-26 10:40:00|1158.94|1156.54|1154.44|1152.04|1159.32|1156.92|1153.94|1151.54|0
1666781100000|2022-10-26 10:45:00|1154.19|1151.79|1155.19|1152.79|1155.44|1153.04|1153.19|1150.79|0
1666781400000|2022-10-26 10:50:00|1155.69|1153.29|1155.57|1153.17|1156.44|1154.04|1154.19|1151.79|0
1666781700000|2022-10-26 10:55:00|1155.69|1153.29|1155.19|1152.79|1157.32|1154.92|1154.19|1151.79|0
1666782000000|2022-10-26 11:00:00|1155.44|1153.04|1153.69|1151.29|1156.19|1153.79|1153.07|1150.67|0
1666782300000|2022-10-26 11:05:00|1153.94|1151.54|1157.57|1155.17|1158.44|1156.04|1153.94|1151.54|0
1666782600000|2022-10-26 11:10:00|1157.82|1155.42|1157.19|1154.79|1158.44|1156.04|1156.44|1154.04|0
1666782900000|2022-10-26 11:15:00|1156.94|1154.54|1154.19|1151.79|1158.69|1156.29|1154.19|1151.79|0
1666783200000|2022-10-26 11:20:00|1154.44|1152.04|1150.95|1148.55|1155.44|1153.04|1149.83|1147.43|0
1666783500000|2022-10-26 11:25:00|1151.2|1148.8|1151.7|1149.3|1153.94|1151.54|1149.33|1146.93|0
1666783800000|2022-10-26 11:30:00|1151.95|1149.55|1152.58|1150.18|1152.69|1150.29|1147.95|1145.55|0
1666784100000|2022-10-26 11:35:00|1152.45|1150.05|1154.19|1151.79|1155.69|1153.29|1152.45|1150.05|0
1666784400000|2022-10-26 11:40:00|1154.44|1152.04|1156.94|1154.54|1157.44|1155.04|1154.44|1152.04|0
1666784700000|2022-10-26 11:45:00|1156.44|1154.04|1160.18|1157.78|1160.43|1158.03|1156.32|1153.92|0
1666785000000|2022-10-26 11:50:00|1160.43|1158.03|1161.93|1159.53|1163.18|1160.78|1159.44|1157.04|0
1666785300000|2022-10-26 11:55:00|1162.18|1159.78|1159.94|1157.54|1162.56|1160.16|1159.44|1157.04|0
1666785600000|2022-10-26 12:00:00|1160.68|1158.28|1158.69|1156.29|1161.43|1159.03|1158.44|1156.04|0
1666785900000|2022-10-26 12:05:00|1159.19|1156.79|1159.19|1156.79|1161.93|1159.53|1157.69|1155.29|0
1666786200000|2022-10-26 12:10:00|1159.32|1156.92|1155.94|1153.54|1159.32|1156.92|1155.19|1152.79|0
1666786500000|2022-10-26 12:15:00|1156.19|1153.79|1158.69|1156.29|1159.69|1157.29|1154.94|1152.54|0
1666786800000|2022-10-26 12:20:00|1158.44|1156.04|1163.06|1160.66|1164.43|1162.03|1158.32|1155.92|0
1666787100000|2022-10-26 12:25:00|1163.18|1160.78|1163.18|1160.78|1164.18|1161.78|1161.18|1158.78|0
1666787400000|2022-10-26 12:30:00|1162.93|1160.53|1163.43|1161.03|1166.93|1164.53|1161.93|1159.53|0
1666787700000|2022-10-26 12:35:00|1163.18|1160.78|1166.93|1164.53|1168.17|1165.77|1162.43|1160.03|0
1666788000000|2022-10-26 12:40:00|1167.18|1164.78|1168.06|1165.66|1168.68|1166.28|1166.18|1163.78|0
1666788300000|2022-10-26 12:45:00|1168.43|1166.03|1165.93|1163.53|1169.68|1167.28|1165.43|1163.03|0
1666788600000|2022-10-26 12:50:00|1166.43|1164.03|1166.18|1163.78|1167.18|1164.78|1164.19|1161.79|0
1666788900000|2022-10-26 12:55:00|1165.68|1163.28|1163.44|1161.04|1166.43|1164.03|1162.94|1160.54|0
1666789200000|2022-10-26 13:00:00|1163.82|1161.42|1161.19|1158.79|1164.19|1161.79|1160.44|1158.04|0
1666789500000|2022-10-26 13:05:00|1161.44|1159.04|1162.44|1160.04|1166.43|1164.03|1161.19|1158.79|0
1666789800000|2022-10-26 13:10:00|1162.69|1160.29|1159.44|1157.04|1163.69|1161.29|1157.44|1155.04|0
1666790100000|2022-10-26 13:15:00|1159.19|1156.79|1161.94|1159.54|1162.19|1159.79|1158.19|1155.79|0
1666790400000|2022-10-26 13:20:00|1161.69|1159.29|1163.19|1160.79|1165.68|1163.28|1160.69|1158.29|0
1666790700000|2022-10-26 13:25:00|1163.44|1161.04|1163.44|1161.04|1164.93|1162.53|1161.94|1159.54|0
1666791000000|2022-10-26 13:30:00|1164.18|1161.78|1153.45|1151.05|1166.18|1163.78|1151.2|1148.8|0
1666791300000|2022-10-26 13:35:00|1154.45|1152.05|1148.94|1146.54|1158.19|1155.79|1148.94|1146.54|0
1666791600000|2022-10-26 13:40:00|1149.44|1147.04|1162.16|1159.76|1162.16|1159.76|1149.19|1146.79|0
1666791900000|2022-10-26 13:45:00|1163.16|1160.76|1154.92|1152.52|1163.66|1161.26|1150.18|1147.78|0
1666792200000|2022-10-26 13:50:00|1154.42|1152.02|1160.92|1158.52|1160.92|1158.52|1152.43|1150.03|0
1666792500000|2022-10-26 13:55:00|1160.67|1158.27|1163.04|1160.64|1164.66|1162.26|1155.67|1153.27|0
1666792800000|2022-10-26 14:00:00|1155.55|1153.15|1151.43|1149.03|1155.67|1153.27|1139.94|1137.54|0
1666793100000|2022-10-26 14:05:00|1151.68|1149.28|1143.94|1141.54|1154.67|1152.27|1139.44|1137.04|0
1666793400000|2022-10-26 14:10:00|1143.19|1140.79|1141.94|1139.54|1147.18|1144.78|1138.44|1136.04|0
1666793700000|2022-10-26 14:15:00|1141.69|1139.29|1135.95|1133.55|1145.18|1142.78|1135.45|1133.05|0
1666794000000|2022-10-26 14:20:00|1136.7|1134.3|1144.57|1142.17|1144.57|1142.17|1135.7|1133.3|0
1666794300000|2022-10-26 14:25:00|1144.44|1142.04|1133.95|1131.55|1144.44|1142.04|1131.45|1129.05|0
1666794600000|2022-10-26 14:30:00|1133.7|1131.3|1136.43|1134.03|1138.93|1136.53|1131.44|1129.04|0
1666794900000|2022-10-26 14:35:00|1136.68|1134.28|1130.44|1128.04|1137.43|1135.03|1129.69|1127.29|0
1666795200000|2022-10-26 14:40:00|1130.69|1128.29|1124.7|1122.3|1130.69|1128.29|1124.45|1122.05|0
1666795500000|2022-10-26 14:45:00|1124.95|1122.55|1122.7|1120.3|1126.45|1124.05|1120.46|1118.06|0
1666795800000|2022-10-26 14:50:00|1122.45|1120.05|1123.7|1121.3|1126.7|1124.3|1121.95|1119.55|0
1666796100000|2022-10-26 14:55:00|1123.95|1121.55|1129.7|1127.3|1129.7|1127.3|1123.95|1121.55|0
1666796400000|2022-10-26 15:00:00|1129.45|1127.05|1118.47|1116.07|1129.45|1127.05|1115.72|1113.32|0
1666796700000|2022-10-26 15:05:00|1117.97|1115.57|1114.22|1111.82|1120.34|1117.94|1111.98|1109.58|0
1666797000000|2022-10-26 15:10:00|1113.72|1111.32|1110.71|1108.31|1116.2|1113.8|1109.71|1107.31|0
1666797300000|2022-10-26 15:15:00|1110.46|1108.06|1111.21|1108.81|1112.96|1110.56|1108.47|1106.07|0
1666797600000|2022-10-26 15:20:00|1110.71|1108.31|1111.7|1109.3|1113.2|1110.8|1108.97|1106.57|0
1666797900000|2022-10-26 15:25:00|1111.45|1109.05|1111.45|1109.05|1112.95|1110.55|1108.96|1106.56|0
1666798200000|2022-10-26 15:30:00|1111.2|1108.8|1106.71|1104.31|1111.7|1109.3|1105.71|1103.31|0
1666798500000|2022-10-26 15:35:00|1107.21|1104.81|1107.21|1104.81|1110.21|1107.81|1106.21|1103.81|0
1666798800000|2022-10-26 15:40:00|1106.96|1104.56|1106.96|1104.56|1107.96|1105.56|1104.21|1101.81|0
1666799100000|2022-10-26 15:45:00|1107.46|1105.06|1109.96|1107.56|1111.2|1108.8|1107.46|1105.06|0
1666799400000|2022-10-26 15:50:00|1109.46|1107.06|1113.95|1111.55|1113.95|1111.55|1108.96|1106.56|0
1666799700000|2022-10-26 15:55:00|1114.2|1111.8|1111.95|1109.55|1114.95|1112.55|1111.58|1109.18|0
1666800000000|2022-10-26 16:00:00|1111.7|1109.3|1109.71|1107.31|1112.2|1109.8|1107.46|1105.06|0
1666800300000|2022-10-26 16:05:00|1110.21|1107.81|1113.95|1111.55|1115.2|1112.8|1110.21|1107.81|0
1666800600000|2022-10-26 16:10:00|1114.2|1111.8|1114.2|1111.8|1114.7|1112.3|1110.46|1108.06|0
1666800900000|2022-10-26 16:15:00|1113.95|1111.55|1112.7|1110.3|1117.94|1115.54|1111.7|1109.3|0
1666801200000|2022-10-26 16:20:00|1113.2|1110.8|1112.45|1110.05|1113.7|1111.3|1111.45|1109.05|0
1666801500000|2022-10-26 16:25:00|1112.7|1110.3|1117.44|1115.04|1118.94|1116.54|1112.2|1109.8|0
1666801800000|2022-10-26 16:30:00|1117.2|1114.8|1116.7|1114.3|1117.69|1115.29|1112.45|1110.05|0
1666802100000|2022-10-26 16:35:00|1116.45|1114.05|1118.44|1116.04|1119.44|1117.04|1114.7|1112.3|0
1666802400000|2022-10-26 16:40:00|1117.69|1115.29|1122.94|1120.54|1122.94|1120.54|1117.44|1115.04|0
1666802700000|2022-10-26 16:45:00|1123.19|1120.79|1127.18|1124.78|1127.81|1125.41|1121.44|1119.04|0
1666803000000|2022-10-26 16:50:00|1127.93|1125.53|1129.68|1127.28|1129.93|1127.53|1125.69|1123.29|0
1666803300000|2022-10-26 16:55:00|1129.93|1127.53|1136.43|1134.03|1139.17|1136.77|1128.19|1125.79|0
1666803600000|2022-10-26 17:00:00|1137.18|1134.78|1137.67|1135.27|1142.92|1140.52|1135.43|1133.03|0
1666803900000|2022-10-26 17:05:00|1137.42|1135.02|1139.67|1137.27|1141.66|1139.26|1136.42|1134.02|0
1666804200000|2022-10-26 17:10:00|1138.92|1136.52|1140.68|1138.28|1141.18|1138.78|1135.42|1133.02|0
1666804500000|2022-10-26 17:15:00|1140.18|1137.78|1139.43|1137.03|1144.17|1141.77|1138.93|1136.53|0
1666804800000|2022-10-26 17:20:00|1138.93|1136.53|1143.42|1141.02|1144.67|1142.27|1138.43|1136.03|0
1666805100000|2022-10-26 17:25:00|1143.67|1141.27|1147.92|1145.52|1148.17|1145.77|1143.67|1141.27|0
1666805400000|2022-10-26 17:30:00|1147.67|1145.27|1151.16|1148.76|1152.42|1150.02|1147.17|1144.77|0
1666805700000|2022-10-26 17:35:00|1150.91|1148.51|1146.42|1144.02|1150.91|1148.51|1146.42|1144.02|0
1666806000000|2022-10-26 17:40:00|1147.17|1144.77|1144.42|1142.02|1148.17|1145.77|1143.17|1140.77|0
1666806300000|2022-10-26 17:45:00|1144.17|1141.77|1147.92|1145.52|1147.92|1145.52|1143.92|1141.52|0
1666806600000|2022-10-26 17:50:00|1147.67|1145.27|1141.92|1139.52|1147.67|1145.27|1141.92|1139.52|0
1666806900000|2022-10-26 17:55:00|1141.42|1139.02|1142.17|1139.77|1145.91|1143.51|1140.92|1138.52|0
1666807200000|2022-10-26 18:00:00|1142.42|1140.02|1138.67|1136.27|1142.92|1140.52|1138.17|1135.77|0
1666807500000|2022-10-26 18:05:00|1138.42|1136.02|1139.17|1136.77|1139.92|1137.52|1137.67|1135.27|0
1666807800000|2022-10-26 18:10:00|1139.42|1137.02|1139.92|1137.52|1140.42|1138.02|1136.67|1134.27|0
1666808100000|2022-10-26 18:15:00|1140.17|1137.77|1145.15|1142.75|1145.15|1142.75|1139.92|1137.52|0
1666808400000|2022-10-26 18:20:00|1145.4|1143|1148.9|1146.5|1150.15|1147.75|1144.66|1142.26|0
1666808700000|2022-10-26 18:25:00|1148.4|1146|1152.4|1150|1153.15|1150.75|1146.65|1144.25|0
1666809000000|2022-10-26 18:30:00|1152.65|1150.25|1153.4|1151|1153.9|1151.5|1151.65|1149.25|0
1666809300000|2022-10-26 18:35:00|1153.65|1151.25|1149.15|1146.75|1154.15|1151.75|1147.9|1145.5|0
1666809600000|2022-10-26 18:40:00|1148.9|1146.5|1157.64|1155.24|1157.89|1155.49|1148.9|1146.5|0
1666809900000|2022-10-26 18:45:00|1157.39|1154.99|1156.14|1153.74|1158.39|1155.99|1154.9|1152.5|0
1666810200000|2022-10-26 18:50:00|1156.64|1154.24|1156.39|1153.99|1159.64|1157.24|1155.89|1153.49|0
1666810500000|2022-10-26 18:55:00|1156.64|1154.24|1156.64|1154.24|1160.14|1157.74|1154.15|1151.75|0
1666810800000|2022-10-26 19:00:00|1156.14|1153.74|1163.89|1161.49|1164.89|1162.49|1156.14|1153.74|0
1666811100000|2022-10-26 19:05:00|1164.14|1161.74|1159.89|1157.49|1164.89|1162.49|1159.39|1156.99|0
1666811400000|2022-10-26 19:10:00|1160.14|1157.74|1158.64|1156.24|1163.89|1161.49|1158.64|1156.24|0
1666811700000|2022-10-26 19:15:00|1158.39|1155.99|1154.4|1152|1159.39|1156.99|1153.66|1151.26|0
1666812000000|2022-10-26 19:20:00|1154.16|1151.76|1158.4|1156|1159.15|1156.75|1154.16|1151.76|0
1666812300000|2022-10-26 19:25:00|1158.15|1155.75|1157.15|1154.75|1160.65|1158.25|1156.15|1153.75|0
1666812600000|2022-10-26 19:30:00|1156.9|1154.5|1157.15|1154.75|1157.65|1155.25|1153.16|1150.76|0
1666812900000|2022-10-26 19:35:00|1157.4|1155|1156.4|1154|1159.65|1157.25|1154.9|1152.5|0
1666813200000|2022-10-26 19:40:00|1156.15|1153.75|1151.41|1149.01|1156.4|1154|1151.41|1149.01|0
1666813500000|2022-10-26 19:45:00|1152.16|1149.76|1154.4|1152|1155.15|1152.75|1150.16|1147.76|0
1666813800000|2022-10-26 19:50:00|1153.66|1151.26|1153.41|1151.01|1158.9|1156.5|1153.16|1150.76|0
1666814100000|2022-10-26 19:55:00|1153.66|1151.26|1160.39|1157.99|1162.39|1159.99|1153.66|1151.26|0
1666814400000|2022-10-26 20:00:00|1159.89|1157.49|1153.15|1150.75|1159.89|1157.49|1152.65|1150.25|0
1666814700000|2022-10-26 20:05:00|1153.65|1151.25|1157.39|1154.99|1160.64|1158.24|1145.9|1143.5|0
1666815000000|2022-10-26 20:10:00|1155.64|1153.24|1153.28|1150.88|1156.64|1154.24|1151.9|1149.5|0
1666815300000|2022-10-26 20:15:00|1153.98|1151.18|1155.1|1152.3|1155.1|1152.3|1152.35|1149.55|0
1666815600000|2022-10-26 20:20:00|1154.98|1152.18|1155.34|1152.54|1156.09|1153.29|1154.1|1151.3|0
1666815900000|2022-10-26 20:25:00|1155.97|1153.17|1152.85|1150.05|1156.34|1153.54|1151.1|1148.3|0
1666816200000|2022-10-26 20:30:00|1153.1|1150.3|1152.98|1150.18|1153.35|1150.55|1151.1|1148.3|0
1666816500000|2022-10-26 20:35:00|1153.1|1150.3|1151.98|1149.18|1153.35|1150.55|1151.6|1148.8|0
1666816800000|2022-10-26 20:40:00|1151.85|1149.05|1151.1|1148.3|1152.35|1149.55|1151.1|1148.3|0
1666817100000|2022-10-26 20:45:00|1151.35|1148.55|1148.6|1145.8|1151.6|1148.8|1148.35|1145.55|0
1666817400000|2022-10-26 20:50:00|1148.35|1145.55|1147.85|1145.05|1148.85|1146.05|1147.1|1144.3|0
1666817700000|2022-10-26 20:55:00|1148.1|1145.3|1147.48|1144.68|1149.6|1146.8|1146.1|1143.3|0
1666818000000|2022-10-26 21:00:00|1147.84|1145.04|1148.64|1145.84|1149.11|1146.31|1147.84|1145.04|0
1666818300000|2022-10-26 21:05:00|1148.57|1145.77|1148.64|1145.84|1149.63|1146.83|1148.53|1145.73|0
1666818600000|2022-10-26 21:10:00|1148.82|1146.02|1148.82|1146.02|1149.19|1146.39|1148.1|1145.3|0
1666818900000|2022-10-26 21:15:00|1148.71|1145.91|1149.08|1146.28|1149.08|1146.28|1148.68|1145.88|0
1666819200000|2022-10-26 21:20:00|1149.04|1146.24|1149.12|1146.32|1149.12|1146.32|1148.71|1145.91|0
1666819500000|2022-10-26 21:25:00|1148.9|1146.1|1150|1147.2|1150.62|1147.82|1148.9|1146.1|0
1666819800000|2022-10-26 21:30:00|1149.85|1147.05|1149.12|1146.32|1150.07|1147.27|1149.12|1146.32|0
1666820100000|2022-10-26 21:35:00|1149.52|1146.72|1150.73|1147.93|1150.73|1147.93|1149.48|1146.68|0
1666820400000|2022-10-26 21:40:00|1150.76|1147.96|1152.15|1149.35|1152.15|1149.35|1150.51|1147.71|0
1666820700000|2022-10-26 21:45:00|1152.19|1149.39|1152.55|1149.75|1153.1|1150.3|1151.38|1148.58|0
1666821000000|2022-10-26 21:50:00|1152.3|1149.5|1154.68|1151.88|1154.75|1151.95|1152.3|1149.5|0
1666821300000|2022-10-26 21:55:00|1154.53|1151.73|1153.11|1150.31|1154.53|1151.73|1153.04|1150.24|0
1666821600000|2022-10-26 22:00:00|1157.47|1154.67|1158.09|1155.29|1159.34|1156.54|1154.59|1151.79|0
1666821900000|2022-10-26 22:05:00|1157.84|1155.04|1156.09|1153.29|1158.84|1156.04|1156.09|1153.29|0
1666822200000|2022-10-26 22:10:00|1156.34|1153.54|1156.59|1153.79|1156.84|1154.04|1156.09|1153.29|0
1666822500000|2022-10-26 22:15:00|1156.84|1154.04|1156.59|1153.79|1157.84|1155.04|1156.59|1153.79|0
1666822800000|2022-10-26 22:20:00|1156.84|1154.04|1153.1|1150.3|1156.84|1154.04|1152.85|1150.05|0
1666823100000|2022-10-26 22:25:00|1153.35|1150.55|1150.35|1147.55|1153.35|1150.55|1150.35|1147.55|0
1666823400000|2022-10-26 22:30:00|1150.1|1147.3|1151.85|1149.05|1152.35|1149.55|1150.1|1147.3|0
1666823700000|2022-10-26 22:35:00|1151.6|1148.8|1151.1|1148.3|1152.35|1149.55|1151.1|1148.3|0
1666824000000|2022-10-26 22:40:00|1151.35|1148.55|1152.35|1149.55|1152.6|1149.8|1151.1|1148.3|0
1666824300000|2022-10-26 22:45:00|1152.1|1149.3|1151.35|1148.55|1152.35|1149.55|1151.1|1148.3|0
1666824600000|2022-10-26 22:50:00|1151.85|1149.05|1148.48|1145.68|1152.1|1149.3|1148.35|1145.55|0
1666824900000|2022-10-26 22:55:00|1148.6|1145.8|1149.1|1146.3|1150.85|1148.05|1148.6|1145.8|0
1666825200000|2022-10-26 23:00:00|1148.85|1146.05|1143.11|1140.31|1149.1|1146.3|1141.86|1139.06|0
1666825500000|2022-10-26 23:05:00|1143.35|1140.55|1145.1|1142.3|1145.1|1142.3|1143.35|1140.55|0
1666825800000|2022-10-26 23:10:00|1145.35|1142.55|1144.85|1142.05|1146.1|1143.3|1144.1|1141.3|0
1666826100000|2022-10-26 23:15:00|1144.98|1142.18|1146.1|1143.3|1146.35|1143.55|1144.98|1142.18|0
1666826400000|2022-10-26 23:20:00|1146.35|1143.55|1144.35|1141.55|1146.35|1143.55|1143.98|1141.18|0
1666826700000|2022-10-26 23:25:00|1144.1|1141.3|1145.1|1142.3|1145.1|1142.3|1143.85|1141.05|0
1666827000000|2022-10-26 23:30:00|1144.85|1142.05|1141.11|1138.31|1145.6|1142.8|1138.86|1136.06|0
1666827300000|2022-10-26 23:35:00|1141.36|1138.56|1142.24|1139.44|1142.86|1140.06|1140.86|1138.06|0
1666827600000|2022-10-26 23:40:00|1142.11|1139.31|1142.49|1139.69|1143.1|1140.3|1141.61|1138.81|0
1666827900000|2022-10-26 23:45:00|1142.36|1139.56|1143.35|1140.55|1144.1|1141.3|1141.36|1138.56|0
1666828200000|2022-10-26 23:50:00|1143.1|1140.3|1143.85|1141.05|1144.85|1142.05|1143.1|1140.3|0
1666828500000|2022-10-26 23:55:00|1143.6|1140.8|1140.86|1138.06|1144.1|1141.3|1140.86|1138.06|0
1666828800000|2022-10-27 00:00:00|1141.11|1138.31|1144.6|1141.8|1146.6|1143.8|1140.86|1138.06|0
1666829100000|2022-10-27 00:05:00|1144.85|1142.05|1144.48|1141.68|1145.35|1142.55|1143.23|1140.43|0
1666829400000|2022-10-27 00:10:00|1144.35|1141.55|1142.36|1139.56|1145.1|1142.3|1141.61|1138.81|0
1666829700000|2022-10-27 00:15:00|1142.11|1139.31|1138.11|1135.31|1142.85|1140.05|1138.11|1135.31|0
1666830000000|2022-10-27 00:20:00|1137.86|1135.06|1136.61|1133.81|1138.11|1135.31|1134.11|1131.31|0
1666830300000|2022-10-27 00:25:00|1136.36|1133.56|1140.11|1137.31|1140.86|1138.06|1136.36|1133.56|0
1666830600000|2022-10-27 00:30:00|1140.36|1137.56|1141.86|1139.06|1142.85|1140.05|1140.36|1137.56|0
1666830900000|2022-10-27 00:35:00|1142.11|1139.31|1145.35|1142.55|1146.85|1144.05|1142.11|1139.31|0
1666831200000|2022-10-27 00:40:00|1145.1|1142.3|1144.35|1141.55|1146.85|1144.05|1144.1|1141.3|0
1666831500000|2022-10-27 00:45:00|1144.1|1141.3|1145.35|1142.55|1146.1|1143.3|1143.85|1141.05|0
1666831800000|2022-10-27 00:50:00|1145.1|1142.3|1146.35|1143.55|1146.85|1144.05|1144.85|1142.05|0
1666832100000|2022-10-27 00:55:00|1146.6|1143.8|1144.35|1141.55|1146.6|1143.8|1144.1|1141.3|0
1666832400000|2022-10-27 01:00:00|1144.6|1141.8|1139.11|1136.31|1144.85|1142.05|1137.36|1134.56|0
1666832700000|2022-10-27 01:05:00|1139.36|1136.56|1141.36|1138.56|1141.86|1139.06|1137.61|1134.81|0
1666833000000|2022-10-27 01:10:00|1141.61|1138.81|1141.11|1138.31|1142.35|1139.55|1140.61|1137.81|0
1666833300000|2022-10-27 01:15:00|1140.86|1138.06|1139.61|1136.81|1144.6|1141.8|1139.61|1136.81|0
1666833600000|2022-10-27 01:20:00|1139.86|1137.06|1143.1|1140.3|1143.6|1140.8|1139.49|1136.69|0
1666833900000|2022-10-27 01:25:00|1143.35|1140.55|1142.6|1139.8|1144.6|1141.8|1141.86|1139.06|0
1666834200000|2022-10-27 01:30:00|1142.35|1139.55|1142.85|1140.05|1143.85|1141.05|1141.11|1138.31|0
1666834500000|2022-10-27 01:35:00|1142.98|1140.18|1139.86|1137.06|1143.23|1140.43|1139.86|1137.06|0
1666834800000|2022-10-27 01:40:00|1139.36|1136.56|1139.86|1137.06|1141.11|1138.31|1138.61|1135.81|0
1666835100000|2022-10-27 01:45:00|1140.36|1137.56|1142.1|1139.3|1142.35|1139.55|1140.11|1137.31|0
1666835400000|2022-10-27 01:50:00|1141.61|1138.81|1140.61|1137.81|1142.6|1139.8|1140.36|1137.56|0
1666835700000|2022-10-27 01:55:00|1140.49|1137.69|1141.36|1138.56|1141.36|1138.56|1139.36|1136.56|0
1666836000000|2022-10-27 02:00:00|1141.61|1138.81|1142.6|1139.8|1143.85|1141.05|1141.36|1138.56|0
1666836300000|2022-10-27 02:05:00|1142.48|1139.68|1142.35|1139.55|1143.1|1140.3|1141.36|1138.56|0
1666836600000|2022-10-27 02:10:00|1142.6|1139.8|1143.85|1141.05|1145.1|1142.3|1142.35|1139.55|0
1666836900000|2022-10-27 02:15:00|1143.6|1140.8|1145.85|1143.05|1146.35|1143.55|1143.35|1140.55|0
1666837200000|2022-10-27 02:20:00|1146.1|1143.3|1147.6|1144.8|1148.85|1146.05|1146.1|1143.3|0
1666837500000|2022-10-27 02:25:00|1147.85|1145.05|1149.6|1146.8|1150.35|1147.55|1147.6|1144.8|0
1666837800000|2022-10-27 02:30:00|1149.85|1147.05|1148.48|1145.68|1150.35|1147.55|1148.1|1145.3|0
1666838100000|2022-10-27 02:35:00|1148.6|1145.8|1149.6|1146.8|1150.35|1147.55|1148.35|1145.55|0
1666838400000|2022-10-27 02:40:00|1149.85|1147.05|1149.98|1147.18|1150.85|1148.05|1148.85|1146.05|0
1666838700000|2022-10-27 02:45:00|1149.35|1146.55|1147.1|1144.3|1149.35|1146.55|1146.1|1143.3|0
1666839000000|2022-10-27 02:50:00|1146.85|1144.05|1148.35|1145.55|1148.6|1145.8|1146.6|1143.8|0
1666839300000|2022-10-27 02:55:00|1148.23|1145.43|1147.1|1144.3|1148.23|1145.43|1146.1|1143.3|0
1666839600000|2022-10-27 03:00:00|1146.6|1143.8|1145.1|1142.3|1146.6|1143.8|1145.1|1142.3|0
1666839900000|2022-10-27 03:05:00|1145.35|1142.55|1142.1|1139.3|1145.85|1143.05|1142.1|1139.3|0
1666840200000|2022-10-27 03:10:00|1141.85|1139.05|1143.35|1140.55|1143.85|1141.05|1141.85|1139.05|0
1666840500000|2022-10-27 03:15:00|1143.23|1140.43|1143.6|1140.8|1143.6|1140.8|1142.48|1139.68|0
1666840800000|2022-10-27 03:20:00|1143.85|1141.05|1144.35|1141.55|1144.6|1141.8|1143.6|1140.8|0
1666841100000|2022-10-27 03:25:00|1144.1|1141.3|1145.6|1142.8|1146.1|1143.3|1143.85|1141.05|0
1666841400000|2022-10-27 03:30:00|1145.35|1142.55|1143.35|1140.55|1145.85|1143.05|1142.6|1139.8|0
1666841700000|2022-10-27 03:35:00|1143.1|1140.3|1142.35|1139.55|1143.6|1140.8|1142.1|1139.3|0
1666842000000|2022-10-27 03:40:00|1142.23|1139.43|1142.1|1139.3|1142.85|1140.05|1142.1|1139.3|0
1666842300000|2022-10-27 03:45:00|1142.6|1139.8|1142.1|1139.3|1142.85|1140.05|1142.1|1139.3|0
1666842600000|2022-10-27 03:50:00|1141.85|1139.05|1140.61|1137.81|1142.35|1139.55|1140.11|1137.31|0
1666842900000|2022-10-27 03:55:00|1140.36|1137.56|1140.11|1137.31|1140.61|1137.81|1140.11|1137.31|0
1666843200000|2022-10-27 04:00:00|1139.86|1137.06|1141.6|1138.8|1141.85|1139.05|1139.86|1137.06|0
1666843500000|2022-10-27 04:05:00|1141.85|1139.05|1140.74|1137.94|1141.85|1139.05|1140.36|1137.56|0
1666843800000|2022-10-27 04:10:00|1140.61|1137.81|1140.36|1137.56|1140.86|1138.06|1139.86|1137.06|0
1666844100000|2022-10-27 04:15:00|1140.24|1137.44|1140.11|1137.31|1140.86|1138.06|1139.86|1137.06|0
1666844400000|2022-10-27 04:20:00|1140.36|1137.56|1139.61|1136.81|1140.36|1137.56|1139.36|1136.56|0
1666844700000|2022-10-27 04:25:00|1139.36|1136.56|1139.36|1136.56|1140.11|1137.31|1139.11|1136.31|0
1666845000000|2022-10-27 04:30:00|1139.86|1137.06|1140.36|1137.56|1140.36|1137.56|1139.61|1136.81|0
1666845300000|2022-10-27 04:35:00|1140.61|1137.81|1140.85|1138.05|1141.85|1139.05|1140.11|1137.31|0
1666845600000|2022-10-27 04:40:00|1141.1|1138.3|1141.35|1138.55|1141.35|1138.55|1139.99|1137.19|0
1666845900000|2022-10-27 04:45:00|1141.6|1138.8|1139.86|1137.06|1142.1|1139.3|1139.11|1136.31|0
1666846200000|2022-10-27 04:50:00|1139.61|1136.81|1138.36|1135.56|1140.36|1137.56|1138.11|1135.31|0
1666846500000|2022-10-27 04:55:00|1138.61|1135.81|1138.86|1136.06|1139.36|1136.56|1137.61|1134.81|0
1666846800000|2022-10-27 05:00:00|1139.11|1136.31|1139.86|1137.06|1139.86|1137.06|1138.36|1135.56|0
1666847100000|2022-10-27 05:05:00|1139.61|1136.81|1140.36|1137.56|1141.85|1139.05|1139.61|1136.81|0
1666847400000|2022-10-27 05:10:00|1140.6|1137.8|1140.6|1137.8|1142.35|1139.55|1139.86|1137.06|0
1666847700000|2022-10-27 05:15:00|1140.48|1137.68|1142.6|1139.8|1142.85|1140.05|1140.48|1137.68|0
1666848000000|2022-10-27 05:20:00|1142.48|1139.68|1141.35|1138.55|1143.85|1141.05|1141.35|1138.55|0
1666848300000|2022-10-27 05:25:00|1141.6|1138.8|1143.6|1140.8|1144.35|1141.55|1141.35|1138.55|0
1666848600000|2022-10-27 05:30:00|1143.85|1141.05|1141.6|1138.8|1144.35|1141.55|1141.6|1138.8|0
1666848900000|2022-10-27 05:35:00|1141.35|1138.55|1139.11|1136.31|1141.85|1139.05|1137.86|1135.06|0
1666849200000|2022-10-27 05:40:00|1139.36|1136.56|1135.86|1133.06|1139.36|1136.56|1135.61|1132.81|0
1666849500000|2022-10-27 05:45:00|1135.61|1132.81|1137.11|1134.31|1137.11|1134.31|1134.86|1132.06|0
1666849800000|2022-10-27 05:50:00|1136.86|1134.06|1136.86|1134.06|1137.61|1134.81|1135.86|1133.06|0
1666850100000|2022-10-27 05:55:00|1136.61|1133.81|1136.49|1133.69|1137.36|1134.56|1134.99|1132.19|0
1666850400000|2022-10-27 06:00:00|1137.11|1134.31|1139.36|1136.56|1139.61|1136.81|1134.86|1132.06|0
1666850700000|2022-10-27 06:05:00|1139.11|1136.31|1139.49|1136.69|1140.35|1137.55|1138.61|1135.81|0
1666851000000|2022-10-27 06:10:00|1139.74|1136.94|1141.1|1138.3|1142.35|1139.55|1139.61|1136.81|0
1666851300000|2022-10-27 06:15:00|1141.35|1138.55|1140.23|1137.43|1142.48|1139.68|1140.23|1137.43|0
1666851600000|2022-10-27 06:20:00|1140.35|1137.55|1144.1|1141.3|1145.84|1143.04|1140.35|1137.55|0
1666851900000|2022-10-27 06:25:00|1144.35|1141.55|1141.35|1138.55|1144.6|1141.8|1140.1|1137.3|0
1666852200000|2022-10-27 06:30:00|1141.48|1138.68|1146.59|1143.79|1147.09|1144.29|1141.35|1138.55|0
1666852500000|2022-10-27 06:35:00|1146.34|1143.54|1147.34|1144.54|1147.59|1144.79|1145.35|1142.55|0
1666852800000|2022-10-27 06:40:00|1147.59|1144.79|1149.34|1146.54|1149.84|1147.04|1145.84|1143.04|0
1666853100000|2022-10-27 06:45:00|1149.09|1146.29|1147.84|1145.04|1149.09|1146.29|1146.09|1143.29|0
1666853400000|2022-10-27 06:50:00|1147.97|1145.17|1147.84|1145.04|1148.59|1145.79|1146.09|1143.29|0
1666853700000|2022-10-27 06:55:00|1147.97|1145.17|1149.97|1147.17|1150.59|1147.79|1146.59|1143.79|0
1666854000000|2022-10-27 07:00:00|1149.84|1147.04|1151.22|1148.42|1154.09|1151.29|1148.84|1146.04|0
1666854300000|2022-10-27 07:05:00|1151.02|1148.62|1148.39|1145.99|1152.77|1150.37|1147.89|1145.49|0
1666854600000|2022-10-27 07:10:00|1148.14|1145.74|1148.89|1146.49|1148.89|1146.49|1145.15|1142.75|0
1666854900000|2022-10-27 07:15:00|1148.64|1146.24|1148.89|1146.49|1150.64|1148.24|1146.52|1144.12|0
1666855200000|2022-10-27 07:20:00|1149.14|1146.74|1148.89|1146.49|1149.14|1146.74|1144.9|1142.5|0
1666855500000|2022-10-27 07:25:00|1149.02|1146.62|1153.64|1151.24|1154.27|1151.87|1145.39|1142.99|0
1666855800000|2022-10-27 07:30:00|1153.52|1151.12|1153.27|1150.87|1154.64|1152.24|1151.39|1148.99|0
1666856100000|2022-10-27 07:35:00|1153.39|1150.99|1153.39|1150.99|1155.14|1152.74|1151.39|1148.99|0
1666856400000|2022-10-27 07:40:00|1153.89|1151.49|1152.14|1149.74|1154.02|1151.62|1151.64|1149.24|0
1666856700000|2022-10-27 07:45:00|1151.89|1149.49|1153.14|1150.74|1154.64|1152.24|1151.39|1148.99|0
1666857000000|2022-10-27 07:50:00|1153.52|1151.12|1152.14|1149.74|1153.64|1151.24|1151.39|1148.99|0
1666857300000|2022-10-27 07:55:00|1152.02|1149.62|1151.89|1149.49|1153.39|1150.99|1151.14|1148.74|0
1666857600000|2022-10-27 08:00:00|1152.14|1149.74|1150.39|1147.99|1153.52|1151.12|1149.02|1146.62|0
1666857900000|2022-10-27 08:05:00|1150.14|1147.74|1153.64|1151.24|1154.89|1152.49|1150.02|1147.62|0
1666858200000|2022-10-27 08:10:00|1153.77|1151.37|1148.39|1145.99|1154.64|1152.24|1148.02|1145.62|0
1666858500000|2022-10-27 08:15:00|1148.14|1145.74|1144.89|1142.49|1148.14|1145.74|1142.89|1140.49|0
1666858800000|2022-10-27 08:20:00|1145.89|1143.49|1148.52|1146.12|1149.14|1146.74|1145.14|1142.74|0
1666859100000|2022-10-27 08:25:00|1148.14|1145.74|1147.39|1144.99|1148.64|1146.24|1144.89|1142.49|0
1666859400000|2022-10-27 08:30:00|1147.14|1144.74|1145.77|1143.37|1147.64|1145.24|1145.02|1142.62|0
1666859700000|2022-10-27 08:35:00|1145.64|1143.24|1147.02|1144.62|1147.52|1145.12|1145.64|1143.24|0
1666860000000|2022-10-27 08:40:00|1146.89|1144.49|1147.89|1145.49|1150.64|1148.24|1146.89|1144.49|0
1666860300000|2022-10-27 08:45:00|1148.02|1145.62|1146.64|1144.24|1149.64|1147.24|1146.14|1143.74|0
1666860600000|2022-10-27 08:50:00|1146.52|1144.12|1147.89|1145.49|1148.02|1145.62|1144.64|1142.24|0
1666860900000|2022-10-27 08:55:00|1147.64|1145.24|1149.64|1147.24|1149.64|1147.24|1147.39|1144.99|0
1666861200000|2022-10-27 09:00:00|1149.39|1146.99|1150.39|1147.99|1151.02|1148.62|1149.14|1146.74|0
1666861500000|2022-10-27 09:05:00|1150.77|1148.37|1153.38|1150.98|1155.63|1153.23|1150.77|1148.37|0
1666861800000|2022-10-27 09:10:00|1153.51|1151.11|1156.38|1153.98|1156.38|1153.98|1152.13|1149.73|0
1666862100000|2022-10-27 09:15:00|1155.88|1153.48|1152.38|1149.98|1156.13|1153.73|1151.88|1149.48|0
1666862400000|2022-10-27 09:20:00|1152.63|1150.23|1152.38|1149.98|1152.63|1150.23|1150.39|1147.99|0
1666862700000|2022-10-27 09:25:00|1152.63|1150.23|1153.26|1150.86|1155.13|1152.73|1151.88|1149.48|0
1666863000000|2022-10-27 09:30:00|1153.38|1150.98|1156.13|1153.73|1156.88|1154.48|1151.88|1149.48|0
1666863300000|2022-10-27 09:35:00|1155.88|1153.48|1157.13|1154.73|1157.63|1155.23|1154.13|1151.73|0
1666863600000|2022-10-27 09:40:00|1156.88|1154.48|1157.13|1154.73|1157.38|1154.98|1155.13|1152.73|0
1666863900000|2022-10-27 09:45:00|1156.88|1154.48|1157.13|1154.73|1158.38|1155.98|1156.38|1153.98|0
1666864200000|2022-10-27 09:50:00|1156.88|1154.48|1156.88|1154.48|1157.13|1154.73|1153.38|1150.98|0
1666864500000|2022-10-27 09:55:00|1156.51|1154.11|1160.13|1157.73|1160.13|1157.73|1156.26|1153.86|0
1666864800000|2022-10-27 10:00:00|1159.38|1156.98|1158.63|1156.23|1160.76|1158.36|1158.63|1156.23|0
1666865100000|2022-10-27 10:05:00|1158.88|1156.48|1158.13|1155.73|1158.88|1156.48|1156.38|1153.98|0
1666865400000|2022-10-27 10:10:00|1158.01|1155.61|1156.38|1153.98|1158.63|1156.23|1156.13|1153.73|0
1666865700000|2022-10-27 10:15:00|1156.51|1154.11|1157.38|1154.98|1158.01|1155.61|1156.51|1154.11|0
1666866000000|2022-10-27 10:20:00|1157.26|1154.86|1157.76|1155.36|1159.88|1157.48|1156.76|1154.36|0
1666866300000|2022-10-27 10:25:00|1158.13|1155.73|1159.76|1157.36|1160.88|1158.48|1157.63|1155.23|0
1666866600000|2022-10-27 10:30:00|1160.01|1157.61|1157.38|1154.98|1160.26|1157.86|1156.01|1153.61|0
1666866900000|2022-10-27 10:35:00|1157.63|1155.23|1159.88|1157.48|1161.88|1159.48|1157.63|1155.23|0
1666867200000|2022-10-27 10:40:00|1159.13|1156.73|1162.38|1159.98|1163.38|1160.98|1159.13|1156.73|0
1666867500000|2022-10-27 10:45:00|1162.13|1159.73|1161.13|1158.73|1163.38|1160.98|1160.13|1157.73|0
1666867800000|2022-10-27 10:50:00|1161.01|1158.61|1162.13|1159.73|1163.38|1160.98|1160.38|1157.98|0
1666868100000|2022-10-27 10:55:00|1161.88|1159.48|1162.88|1160.48|1163.38|1160.98|1161.63|1159.23|0
1666868400000|2022-10-27 11:00:00|1162.63|1160.23|1159.01|1156.61|1162.88|1160.48|1157.51|1155.11|0
1666868700000|2022-10-27 11:05:00|1159.13|1156.73|1158.51|1156.11|1163.13|1160.73|1158.51|1156.11|0
1666869000000|2022-10-27 11:10:00|1158.63|1156.23|1158.88|1156.48|1159.63|1157.23|1157.63|1155.23|0
1666869300000|2022-10-27 11:15:00|1158.76|1156.36|1155.63|1153.23|1160.01|1157.61|1155.38|1152.98|0
1666869600000|2022-10-27 11:20:00|1155.51|1153.11|1156.13|1153.73|1157.38|1154.98|1155.13|1152.73|0
1666869900000|2022-10-27 11:25:00|1156.26|1153.86|1156.38|1153.98|1157.88|1155.48|1155.88|1153.48|0
1666870200000|2022-10-27 11:30:00|1156.76|1154.36|1156.51|1154.11|1159.38|1156.98|1156.38|1153.98|0
1666870500000|2022-10-27 11:35:00|1156.38|1153.98|1158.13|1155.73|1159.88|1157.48|1156.38|1153.98|0
1666870800000|2022-10-27 11:40:00|1158.26|1155.86|1160.63|1158.23|1161.13|1158.73|1157.13|1154.73|0
1666871100000|2022-10-27 11:45:00|1160.13|1157.73|1163.13|1160.73|1163.13|1160.73|1160.13|1157.73|0
1666871400000|2022-10-27 11:50:00|1162.88|1160.48|1165.13|1162.73|1165.13|1162.73|1161.88|1159.48|0
1666871700000|2022-10-27 11:55:00|1164.88|1162.48|1164.13|1161.73|1166.63|1164.23|1164.13|1161.73|0
1666872000000|2022-10-27 12:00:00|1164.38|1161.98|1163.63|1161.23|1166.13|1163.73|1162.38|1159.98|0
1666872300000|2022-10-27 12:05:00|1163.13|1160.73|1164.13|1161.73|1164.63|1162.23|1161.88|1159.48|0
1666872600000|2022-10-27 12:10:00|1164.63|1162.23|1162.76|1160.36|1164.63|1162.23|1162.63|1160.23|0
1666872900000|2022-10-27 12:15:00|1162.88|1160.48|1162.63|1160.23|1166.76|1164.36|1158.27|1155.87|0
1666873200000|2022-10-27 12:20:00|1162.88|1160.48|1157.27|1154.87|1166.38|1163.98|1155.02|1152.62|0
1666873500000|2022-10-27 12:25:00|1156.39|1153.99|1158.77|1156.37|1159.64|1157.24|1155.14|1152.74|0
1666873800000|2022-10-27 12:30:00|1155.64|1153.24|1150.14|1147.74|1157.02|1154.62|1140.15|1137.75|0
1666874100000|2022-10-27 12:35:00|1149.89|1147.49|1158.14|1155.74|1159.88|1157.48|1146.9|1144.5|0
1666874400000|2022-10-27 12:40:00|1157.39|1154.99|1154.64|1152.24|1159.14|1156.74|1153.64|1151.24|0
1666874700000|2022-10-27 12:45:00|1154.14|1151.74|1157.14|1154.74|1160.88|1158.48|1147.4|1145|0
1666875000000|2022-10-27 12:50:00|1156.89|1154.49|1153.27|1150.87|1158.39|1155.99|1150.89|1148.49|0
1666875300000|2022-10-27 12:55:00|1152.77|1150.37|1145.4|1143|1152.89|1150.49|1143.9|1141.5|0
1666875600000|2022-10-27 13:00:00|1145.9|1143.5|1146.4|1144|1151.64|1149.24|1144.15|1141.75|0
1666875900000|2022-10-27 13:05:00|1145.9|1143.5|1142.15|1139.75|1147.4|1145|1141.4|1139|0
1666876200000|2022-10-27 13:10:00|1142.4|1140|1144.65|1142.25|1146.4|1144|1141.4|1139|0
1666876500000|2022-10-27 13:15:00|1143.9|1141.5|1142.9|1140.5|1144.65|1142.25|1136.41|1134.01|0
1666876800000|2022-10-27 13:20:00|1142.65|1140.25|1146.65|1144.25|1148.64|1146.24|1139.9|1137.5|0
1666877100000|2022-10-27 13:25:00|1146.53|1144.13|1150.39|1147.99|1150.39|1147.99|1144.15|1141.75|0
1666877400000|2022-10-27 13:30:00|1148.14|1145.74|1144.89|1142.49|1148.14|1145.74|1138.4|1136|0
1666877700000|2022-10-27 13:35:00|1143.89|1141.49|1148.39|1145.99|1148.52|1146.12|1139.65|1137.25|0
1666878000000|2022-10-27 13:40:00|1146.89|1144.49|1147.63|1145.23|1155.63|1153.23|1146.63|1144.23|0
1666878300000|2022-10-27 13:45:00|1147.13|1144.73|1164.87|1162.47|1165.37|1162.97|1146.38|1143.98|0
1666878600000|2022-10-27 13:50:00|1164.62|1162.22|1172.62|1170.22|1173.62|1171.22|1162.37|1159.97|0
1666878900000|2022-10-27 13:55:00|1173.12|1170.72|1168.87|1166.47|1175.61|1173.21|1168.62|1166.22|0
1666879200000|2022-10-27 14:00:00|1169.12|1166.72|1162.5|1160.1|1172.62|1170.22|1162.37|1159.97|0
1666879500000|2022-10-27 14:05:00|1162.37|1159.97|1154.13|1151.73|1162.37|1159.97|1153.13|1150.73|0
1666879800000|2022-10-27 14:10:00|1153.88|1151.48|1141.64|1139.24|1160.37|1157.97|1138.89|1136.49|0
1666880100000|2022-10-27 14:15:00|1141.39|1138.99|1138.39|1135.99|1143.13|1140.73|1137.14|1134.74|0
1666880400000|2022-10-27 14:20:00|1137.89|1135.49|1139.14|1136.74|1141.63|1139.23|1135.39|1132.99|0
1666880700000|2022-10-27 14:25:00|1139.39|1136.99|1135.38|1132.98|1140.13|1137.73|1134.14|1131.74|0
1666881000000|2022-10-27 14:30:00|1136.38|1133.98|1137.63|1135.23|1138.88|1136.48|1130.89|1128.49|0
1666881300000|2022-10-27 14:35:00|1137.88|1135.48|1145.38|1142.98|1147.38|1144.98|1137.13|1134.73|0
1666881600000|2022-10-27 14:40:00|1145.63|1143.23|1152.87|1150.47|1153.12|1150.72|1144.63|1142.23|0
1666881900000|2022-10-27 14:45:00|1152.62|1150.22|1152.12|1149.72|1154.37|1151.97|1148.12|1145.72|0
1666882200000|2022-10-27 14:50:00|1152.37|1149.97|1145.88|1143.48|1152.62|1150.22|1144.63|1142.23|0
1666882500000|2022-10-27 14:55:00|1146.38|1143.98|1158.37|1155.97|1158.62|1156.22|1145.88|1143.48|0
1666882800000|2022-10-27 15:00:00|1158.87|1156.47|1154.37|1151.97|1160.37|1157.97|1151.62|1149.22|0
1666883100000|2022-10-27 15:05:00|1154.62|1152.22|1151.62|1149.22|1158.37|1155.97|1150.12|1147.72|0
1666883400000|2022-10-27 15:10:00|1151.87|1149.47|1152.62|1150.22|1153.62|1151.22|1146.63|1144.23|0
1666883700000|2022-10-27 15:15:00|1153.12|1150.72|1158.37|1155.97|1161.62|1159.22|1151.62|1149.22|0
1666884000000|2022-10-27 15:20:00|1158.87|1156.47|1153.38|1150.98|1160.62|1158.22|1153.14|1150.74|0
1666884300000|2022-10-27 15:25:00|1153.14|1150.74|1155.88|1153.48|1160.38|1157.98|1152.64|1150.24|0
1666884600000|2022-10-27 15:30:00|1156.38|1153.98|1158.01|1155.61|1162.63|1160.23|1152.64|1150.24|0
1666884900000|2022-10-27 15:35:00|1157.13|1154.73|1166.88|1164.48|1167.37|1164.97|1152.39|1149.99|0
1666885200000|2022-10-27 15:40:00|1166.38|1163.98|1169.37|1166.97|1171.37|1168.97|1164.88|1162.48|0
1666885500000|2022-10-27 15:45:00|1169.25|1166.85|1166.13|1163.73|1171.62|1169.22|1164.76|1162.36|0
1666885800000|2022-10-27 15:50:00|1165.88|1163.48|1165.63|1163.23|1169.12|1166.72|1164.88|1162.48|0
1666886100000|2022-10-27 15:55:00|1166.01|1163.61|1167.37|1164.97|1169.87|1167.47|1164.63|1162.23|0
1666886400000|2022-10-27 16:00:00|1166.87|1164.47|1161.38|1158.98|1169.62|1167.22|1159.63|1157.23|0
1666886700000|2022-10-27 16:05:00|1161.13|1158.73|1161.38|1158.98|1162.13|1159.73|1157.13|1154.73|0
1666887000000|2022-10-27 16:10:00|1161.63|1159.23|1161.63|1159.23|1164.38|1161.98|1160.38|1157.98|0
1666887300000|2022-10-27 16:15:00|1161.88|1159.48|1165.88|1163.48|1165.88|1163.48|1159.13|1156.73|0
1666887600000|2022-10-27 16:20:00|1166.38|1163.98|1167.62|1165.22|1170.12|1167.72|1164.88|1162.48|0
1666887900000|2022-10-27 16:25:00|1168.12|1165.72|1178.62|1176.22|1178.87|1176.47|1167.37|1164.97|0
1666888200000|2022-10-27 16:30:00|1179.12|1176.72|1171.37|1168.97|1179.12|1176.72|1170.62|1168.22|0
1666888500000|2022-10-27 16:35:00|1171.62|1169.22|1172.37|1169.97|1173.87|1171.47|1169.87|1167.47|0
1666888800000|2022-10-27 16:40:00|1172.12|1169.72|1172.12|1169.72|1173.37|1170.97|1169.37|1166.97|0
1666889100000|2022-10-27 16:45:00|1172.87|1170.47|1167.87|1165.47|1173.37|1170.97|1166.13|1163.73|0
1666889400000|2022-10-27 16:50:00|1168.12|1165.72|1166.62|1164.22|1168.37|1165.97|1165.88|1163.48|0
1666889700000|2022-10-27 16:55:00|1166.87|1164.47|1165.87|1163.47|1168.87|1166.47|1164.37|1161.97|0
1666890000000|2022-10-27 17:00:00|1165.37|1162.97|1166.87|1164.47|1169.12|1166.72|1164.12|1161.72|0
1666890300000|2022-10-27 17:05:00|1166.37|1163.97|1156.38|1153.98|1166.87|1164.47|1155.88|1153.48|0
1666890600000|2022-10-27 17:10:00|1156.13|1153.73|1157.88|1155.48|1159.13|1156.73|1155.38|1152.98|0
1666890900000|2022-10-27 17:15:00|1157.63|1155.23|1157.38|1154.98|1161.87|1159.47|1155.63|1153.23|0
1666891200000|2022-10-27 17:20:00|1157.13|1154.73|1158.38|1155.98|1158.38|1155.98|1153.63|1151.23|0
1666891500000|2022-10-27 17:25:00|1158.13|1155.73|1164.62|1162.22|1164.87|1162.47|1157.88|1155.48|0
1666891800000|2022-10-27 17:30:00|1164.37|1161.97|1167.62|1165.22|1167.87|1165.47|1163.12|1160.72|0
1666892100000|2022-10-27 17:35:00|1167.37|1164.97|1168.62|1166.22|1168.62|1166.22|1164.37|1161.97|0
1666892400000|2022-10-27 17:40:00|1168.37|1165.97|1166.37|1163.97|1168.62|1166.22|1164.12|1161.72|0
1666892700000|2022-10-27 17:45:00|1166.12|1163.72|1167.87|1165.47|1169.37|1166.97|1164.87|1162.47|0
1666893000000|2022-10-27 17:50:00|1168.12|1165.72|1170.37|1167.97|1170.87|1168.47|1167.87|1165.47|0
1666893300000|2022-10-27 17:55:00|1170.12|1167.72|1173.37|1170.97|1173.37|1170.97|1168.37|1165.97|0
1666893600000|2022-10-27 18:00:00|1172.87|1170.47|1171.87|1169.47|1174.62|1172.22|1170.62|1168.22|0
1666893900000|2022-10-27 18:05:00|1172.12|1169.72|1176.62|1174.22|1177.12|1174.72|1172.12|1169.72|0
1666894200000|2022-10-27 18:10:00|1176.87|1174.47|1176.87|1174.47|1180.37|1177.97|1175.87|1173.47|0
1666894500000|2022-10-27 18:15:00|1176.62|1174.22|1174.88|1172.48|1178.12|1175.72|1174.63|1172.23|0
1666894800000|2022-10-27 18:20:00|1175.13|1172.73|1173.13|1170.73|1176.62|1174.22|1172.88|1170.48|0
1666895100000|2022-10-27 18:25:00|1173.38|1170.98|1175.38|1172.98|1175.38|1172.98|1172.63|1170.23|0
1666895400000|2022-10-27 18:30:00|1175.13|1172.73|1174.38|1171.98|1178.62|1176.22|1173.63|1171.23|0
1666895700000|2022-10-27 18:35:00|1174.63|1172.23|1176.62|1174.22|1177.37|1174.97|1174.63|1172.23|0
1666896000000|2022-10-27 18:40:00|1176.87|1174.47|1177.37|1174.97|1178.62|1176.22|1173.88|1171.48|0
1666896300000|2022-10-27 18:45:00|1177.12|1174.72|1177.87|1175.47|1178.12|1175.72|1174.88|1172.48|0
1666896600000|2022-10-27 18:50:00|1177.62|1175.22|1176.87|1174.47|1179.12|1176.72|1176.12|1173.72|0
1666896900000|2022-10-27 18:55:00|1176.62|1174.22|1180.87|1178.47|1182.87|1180.47|1176.37|1173.97|0
1666897200000|2022-10-27 19:00:00|1180.12|1177.72|1174.88|1172.48|1180.12|1177.72|1173.38|1170.98|0
1666897500000|2022-10-27 19:05:00|1175.37|1172.97|1184.87|1182.47|1185.12|1182.72|1173.88|1171.48|0
1666897800000|2022-10-27 19:10:00|1184.62|1182.22|1179.12|1176.72|1185.62|1183.22|1178.12|1175.72|0
1666898100000|2022-10-27 19:15:00|1178.62|1176.22|1176.37|1173.97|1178.87|1176.47|1175.87|1173.47|0
1666898400000|2022-10-27 19:20:00|1176.62|1174.22|1174.63|1172.23|1177.62|1175.22|1173.63|1171.23|0
1666898700000|2022-10-27 19:25:00|1174.38|1171.98|1173.63|1171.23|1177.37|1174.97|1172.88|1170.48|0
1666899000000|2022-10-27 19:30:00|1174.38|1171.98|1169.63|1167.23|1176.62|1174.22|1167.88|1165.48|0
1666899300000|2022-10-27 19:35:00|1170.13|1167.73|1174.63|1172.23|1174.88|1172.48|1169.88|1167.48|0
1666899600000|2022-10-27 19:40:00|1174.38|1171.98|1174.13|1171.73|1175.62|1173.22|1171.88|1169.48|0
1666899900000|2022-10-27 19:45:00|1174.38|1171.98|1175.62|1173.22|1178.87|1176.47|1173.13|1170.73|0
1666900200000|2022-10-27 19:50:00|1176.62|1174.22|1186.12|1183.72|1186.62|1184.22|1174.87|1172.47|0
1666900500000|2022-10-27 19:55:00|1185.37|1182.97|1181.62|1179.22|1187.62|1185.22|1181.62|1179.22|0
1666900800000|2022-10-27 20:00:00|1180.12|1177.72|1207.24|1204.84|1214.6|1212.2|1177.87|1175.47|0
1666901100000|2022-10-27 20:05:00|1208.61|1206.21|1221.36|1218.96|1222.85|1220.45|1204.61|1202.21|0
1666901400000|2022-10-27 20:10:00|1221.6|1219.2|1217.61|1215.21|1224.85|1222.45|1215.86|1213.46|0
1666901700000|2022-10-27 20:15:00|1219.81|1217.01|1226.3|1223.5|1228.05|1225.25|1219.81|1217.01|0
1666902000000|2022-10-27 20:20:00|1226.18|1223.38|1234.18|1231.38|1236.05|1233.25|1225.68|1222.88|0
1666902300000|2022-10-27 20:25:00|1233.93|1231.13|1228.3|1225.5|1234.43|1231.63|1227.68|1224.88|0
1666902600000|2022-10-27 20:30:00|1228.18|1225.38|1213.06|1210.26|1244.05|1241.25|1207.81|1205.01|0
1666902900000|2022-10-27 20:35:00|1210.69|1207.89|1214.19|1211.39|1222.8|1220|1207.31|1204.51|0
1666903200000|2022-10-27 20:40:00|1212.94|1210.14|1214.19|1211.39|1216.81|1214.01|1207.94|1205.14|0
1666903500000|2022-10-27 20:45:00|1214.44|1211.64|1208.06|1205.26|1214.44|1211.64|1205.69|1202.89|0
1666903800000|2022-10-27 20:50:00|1207.81|1205.01|1207.44|1204.64|1211.31|1208.51|1203.06|1200.26|0
1666904100000|2022-10-27 20:55:00|1207.69|1204.89|1209.68|1206.88|1210.68|1207.88|1205.81|1203.01|0
1666904400000|2022-10-27 21:00:00|1210.15|1207.35|1213.92|1211.12|1215.31|1212.51|1210.08|1207.28|0
1666904700000|2022-10-27 21:05:00|1213.89|1211.09|1214.77|1211.97|1215.56|1212.76|1213.41|1210.61|0
1666905000000|2022-10-27 21:10:00|1214.05|1211.25|1212.09|1209.29|1214.59|1211.79|1211.69|1208.89|0
1666905300000|2022-10-27 21:15:00|1212.05|1209.25|1210.04|1207.24|1212.05|1209.25|1210.01|1207.21|0
1666905600000|2022-10-27 21:20:00|1210.59|1207.79|1203.5|1200.7|1210.59|1207.79|1203.5|1200.7|0
1666905900000|2022-10-27 21:25:00|1203.4|1200.6|1216.44|1213.64|1216.44|1213.64|1195.28|1192.48|0
1666906200000|2022-10-27 21:30:00|1213.7|1210.9|1207.59|1204.79|1217.9|1215.1|1207.59|1204.79|0
1666906500000|2022-10-27 21:35:00|1207.66|1204.86|1209.3|1206.5|1211.9|1209.1|1205.85|1203.05|0
1666906800000|2022-10-27 21:40:00|1208.79|1205.99|1209.12|1206.32|1210.73|1207.93|1208.47|1205.67|0
1666907100000|2022-10-27 21:45:00|1209.08|1206.28|1203.68|1200.88|1209.08|1206.28|1203.65|1200.85|0
1666907400000|2022-10-27 21:50:00|1203.87|1201.07|1202.29|1199.49|1205.33|1202.53|1202.29|1199.49|0
1666907700000|2022-10-27 21:55:00|1202.25|1199.45|1206.26|1203.46|1207.59|1204.79|1202.18|1199.38|0
1666908000000|2022-10-27 22:00:00|1203.19|1200.39|1205.06|1202.26|1206.56|1203.76|1202.06|1199.26|0
1666908300000|2022-10-27 22:05:00|1205.44|1202.64|1197.81|1195.01|1206.56|1203.76|1197.81|1195.01|0
1666908600000|2022-10-27 22:10:00|1197.56|1194.76|1201.44|1198.64|1201.56|1198.76|1194.81|1192.01|0
1666908900000|2022-10-27 22:15:00|1201.56|1198.76|1203.81|1201.01|1204.06|1201.26|1199.56|1196.76|0
1666909200000|2022-10-27 22:20:00|1203.56|1200.76|1201.81|1199.01|1203.81|1201.01|1200.69|1197.89|0
1666909500000|2022-10-27 22:25:00|1201.56|1198.76|1201.81|1199.01|1203.06|1200.26|1201.06|1198.26|0
1666909800000|2022-10-27 22:30:00|1201.56|1198.76|1200.31|1197.51|1203.19|1200.39|1200.31|1197.51|0
1666910100000|2022-10-27 22:35:00|1200.81|1198.01|1201.44|1198.64|1202.81|1200.01|1200.81|1198.01|0
1666910400000|2022-10-27 22:40:00|1201.56|1198.76|1197.19|1194.39|1201.56|1198.76|1195.94|1193.14|0
1666910700000|2022-10-27 22:45:00|1197.31|1194.51|1199.56|1196.76|1202.31|1199.51|1197.31|1194.51|0
1666911000000|2022-10-27 22:50:00|1200.31|1197.51|1200.56|1197.76|1202.06|1199.26|1199.81|1197.01|0
1666911300000|2022-10-27 22:55:00|1199.81|1197.01|1202.06|1199.26|1202.81|1200.01|1199.81|1197.01|0
1666911600000|2022-10-27 23:00:00|1202.31|1199.51|1204.06|1201.26|1205.56|1202.76|1201.94|1199.14|0
1666911900000|2022-10-27 23:05:00|1203.81|1201.01|1202.31|1199.51|1203.81|1201.01|1201.31|1198.51|0
1666912200000|2022-10-27 23:10:00|1202.81|1200.01|1200.06|1197.26|1203.06|1200.26|1199.56|1196.76|0
1666912500000|2022-10-27 23:15:00|1199.94|1197.14|1201.31|1198.51|1201.31|1198.51|1199.06|1196.26|0
1666912800000|2022-10-27 23:20:00|1201.56|1198.76|1203.31|1200.51|1204.06|1201.26|1201.44|1198.64|0
1666913100000|2022-10-27 23:25:00|1203.56|1200.76|1202.56|1199.76|1203.56|1200.76|1201.81|1199.01|0
1666913400000|2022-10-27 23:30:00|1202.81|1200.01|1202.69|1199.89|1206.55|1203.75|1201.94|1199.14|0
1666913700000|2022-10-27 23:35:00|1202.81|1200.01|1205.19|1202.39|1205.81|1203.01|1202.56|1199.76|0
1666914000000|2022-10-27 23:40:00|1205.06|1202.26|1202.31|1199.51|1205.06|1202.26|1202.06|1199.26|0
1666914300000|2022-10-27 23:45:00|1202.56|1199.76|1205.69|1202.89|1205.69|1202.89|1202.06|1199.26|0
1666914600000|2022-10-27 23:50:00|1205.56|1202.76|1205.44|1202.64|1206.05|1203.25|1204.56|1201.76|0
1666914900000|2022-10-27 23:55:00|1205.56|1202.76|1206.3|1203.5|1207.8|1205|1205.06|1202.26|0
1666915200000|2022-10-28 00:00:00|1206.05|1203.25|1205.56|1202.76|1207.3|1204.5|1204.81|1202.01|0
1666915500000|2022-10-28 00:05:00|1205.69|1202.89|1207.05|1204.25|1208.05|1205.25|1204.56|1201.76|0
1666915800000|2022-10-28 00:10:00|1207.3|1204.5|1207.8|1205|1209.8|1207|1206.3|1203.5|0
1666916100000|2022-10-28 00:15:00|1207.93|1205.13|1208.3|1205.5|1208.3|1205.5|1205.8|1203|0
1666916400000|2022-10-28 00:20:00|1207.8|1205|1206.8|1204|1208.8|1206|1206.55|1203.75|0
1666916700000|2022-10-28 00:25:00|1207.05|1204.25|1206.3|1203.5|1207.8|1205|1205.8|1203|0
1666917000000|2022-10-28 00:30:00|1206.43|1203.63|1203.56|1200.76|1207.05|1204.25|1203.06|1200.26|0
1666917300000|2022-10-28 00:35:00|1203.19|1200.39|1202.44|1199.64|1204.06|1201.26|1201.06|1198.26|0
1666917600000|2022-10-28 00:40:00|1202.81|1200.01|1205.31|1202.51|1205.44|1202.64|1202.81|1200.01|0
1666917900000|2022-10-28 00:45:00|1205.06|1202.26|1203.81|1201.01|1206.8|1204|1203.56|1200.76|0
1666918200000|2022-10-28 00:50:00|1203.94|1201.14|1204.81|1202.01|1205.55|1202.75|1203.56|1200.76|0
1666918500000|2022-10-28 00:55:00|1204.06|1201.26|1203.31|1200.51|1205.06|1202.26|1202.81|1200.01|0
1666918800000|2022-10-28 01:00:00|1202.06|1199.26|1200.56|1197.76|1203.06|1200.26|1200.56|1197.76|0
1666919100000|2022-10-28 01:05:00|1200.44|1197.64|1199.94|1197.14|1201.31|1198.51|1199.81|1197.01|0
1666919400000|2022-10-28 01:10:00|1199.56|1196.76|1194.56|1191.76|1199.56|1196.76|1194.56|1191.76|0
1666919700000|2022-10-28 01:15:00|1195.06|1192.26|1194.81|1192.01|1196.06|1193.26|1192.06|1189.26|0
1666920000000|2022-10-28 01:20:00|1194.94|1192.14|1194.56|1191.76|1196.06|1193.26|1193.69|1190.89|0
1666920300000|2022-10-28 01:25:00|1194.69|1191.89|1193.56|1190.76|1195.81|1193.01|1193.56|1190.76|0
1666920600000|2022-10-28 01:30:00|1193.81|1191.01|1196.56|1193.76|1196.81|1194.01|1193.06|1190.26|0
1666920900000|2022-10-28 01:35:00|1196.44|1193.64|1195.19|1192.39|1197.56|1194.76|1194.31|1191.51|0
1666921200000|2022-10-28 01:40:00|1194.69|1191.89|1193.56|1190.76|1194.69|1191.89|1191.56|1188.76|0
1666921500000|2022-10-28 01:45:00|1193.81|1191.01|1194.94|1192.14|1195.19|1192.39|1192.81|1190.01|0
1666921800000|2022-10-28 01:50:00|1195.06|1192.26|1192.81|1190.01|1195.06|1192.26|1191.56|1188.76|0
1666922100000|2022-10-28 01:55:00|1192.56|1189.76|1190.81|1188.01|1192.81|1190.01|1188.56|1185.76|0
1666922400000|2022-10-28 02:00:00|1190.56|1187.76|1191.81|1189.01|1191.94|1189.14|1190.06|1187.26|0
1666922700000|2022-10-28 02:05:00|1192.06|1189.26|1192.31|1189.51|1193.56|1190.76|1190.81|1188.01|0
1666923000000|2022-10-28 02:10:00|1192.69|1189.89|1194.56|1191.76|1195.06|1192.26|1191.81|1189.01|0
1666923300000|2022-10-28 02:15:00|1194.81|1192.01|1193.56|1190.76|1195.06|1192.26|1193.19|1190.39|0
1666923600000|2022-10-28 02:20:00|1193.69|1190.89|1195.31|1192.51|1195.56|1192.76|1192.56|1189.76|0
1666923900000|2022-10-28 02:25:00|1195.56|1192.76|1195.31|1192.51|1196.56|1193.76|1194.81|1192.01|0
1666924200000|2022-10-28 02:30:00|1195.56|1192.76|1195.56|1192.76|1196.06|1193.26|1193.81|1191.01|0
1666924500000|2022-10-28 02:35:00|1195.81|1193.01|1196.81|1194.01|1196.81|1194.01|1195.31|1192.51|0
1666924800000|2022-10-28 02:40:00|1196.94|1194.14|1196.56|1193.76|1196.94|1194.14|1194.31|1191.51|0
1666925100000|2022-10-28 02:45:00|1196.81|1194.01|1198.19|1195.39|1199.06|1196.26|1196.06|1193.26|0
1666925400000|2022-10-28 02:50:00|1198.31|1195.51|1197.44|1194.64|1199.31|1196.51|1196.44|1193.64|0
1666925700000|2022-10-28 02:55:00|1197.81|1195.01|1195.81|1193.01|1199.06|1196.26|1195.81|1193.01|0
1666926000000|2022-10-28 03:00:00|1196.06|1193.26|1196.44|1193.64|1196.56|1193.76|1193.69|1190.89|0
1666926300000|2022-10-28 03:05:00|1196.56|1193.76|1196.81|1194.01|1198.06|1195.26|1196.31|1193.51|0
1666926600000|2022-10-28 03:10:00|1196.94|1194.14|1197.81|1195.01|1199.06|1196.26|1196.31|1193.51|0
1666926900000|2022-10-28 03:15:00|1198.06|1195.26|1199.44|1196.64|1199.94|1197.14|1197.81|1195.01|0
1666927200000|2022-10-28 03:20:00|1199.69|1196.89|1199.31|1196.51|1199.69|1196.89|1198.06|1195.26|0
1666927500000|2022-10-28 03:25:00|1199.19|1196.39|1199.31|1196.51|1199.81|1197.01|1198.31|1195.51|0
1666927800000|2022-10-28 03:30:00|1199.69|1196.89|1198.56|1195.76|1200.31|1197.51|1197.56|1194.76|0
1666928100000|2022-10-28 03:35:00|1198.81|1196.01|1197.81|1195.01|1200.06|1197.26|1197.81|1195.01|0
1666928400000|2022-10-28 03:40:00|1198.06|1195.26|1196.44|1193.64|1198.19|1195.39|1196.06|1193.26|0
1666928700000|2022-10-28 03:45:00|1196.56|1193.76|1198.81|1196.01|1199.31|1196.51|1195.81|1193.01|0
1666929000000|2022-10-28 03:50:00|1198.94|1196.14|1197.31|1194.51|1199.56|1196.76|1197.31|1194.51|0
1666929300000|2022-10-28 03:55:00|1197.06|1194.26|1197.06|1194.26|1199.56|1196.76|1196.81|1194.01|0
1666929600000|2022-10-28 04:00:00|1197.31|1194.51|1196.81|1194.01|1198.19|1195.39|1196.56|1193.76|0
1666929900000|2022-10-28 04:05:00|1196.56|1193.76|1196.31|1193.51|1197.81|1195.01|1196.06|1193.26|0
1666930200000|2022-10-28 04:10:00|1196.44|1193.64|1196.81|1194.01|1197.06|1194.26|1196.06|1193.26|0
1666930500000|2022-10-28 04:15:00|1197.06|1194.26|1197.56|1194.76|1197.56|1194.76|1196.56|1193.76|0
1666930800000|2022-10-28 04:20:00|1197.81|1195.01|1202.81|1200.01|1202.81|1200.01|1197.81|1195.01|0
1666931100000|2022-10-28 04:25:00|1202.56|1199.76|1201.81|1199.01|1203.06|1200.26|1200.69|1197.89|0
1666931400000|2022-10-28 04:30:00|1202.06|1199.26|1201.56|1198.76|1203.8|1201|1200.81|1198.01|0
1666931700000|2022-10-28 04:35:00|1201.44|1198.64|1202.19|1199.39|1202.56|1199.76|1201.06|1198.26|0
1666932000000|2022-10-28 04:40:00|1202.06|1199.26|1202.56|1199.76|1202.56|1199.76|1201.56|1198.76|0
1666932300000|2022-10-28 04:45:00|1202.31|1199.51|1201.81|1199.01|1203.56|1200.76|1201.81|1199.01|0
1666932600000|2022-10-28 04:50:00|1201.56|1198.76|1202.44|1199.64|1202.81|1200.01|1201.31|1198.51|0
1666932900000|2022-10-28 04:55:00|1202.06|1199.26|1201.94|1199.14|1202.81|1200.01|1201.81|1199.01|0
1666933200000|2022-10-28 05:00:00|1201.81|1199.01|1202.31|1199.51|1203.31|1200.51|1201.81|1199.01|0
1666933500000|2022-10-28 05:05:00|1202.56|1199.76|1204.8|1202|1205.3|1202.5|1202.31|1199.51|0
1666933800000|2022-10-28 05:10:00|1204.55|1201.75|1205.55|1202.75|1206.8|1204|1204.05|1201.25|0
1666934100000|2022-10-28 05:15:00|1205.8|1203|1206.55|1203.75|1207.05|1204.25|1204.55|1201.75|0
1666934400000|2022-10-28 05:20:00|1206.8|1204|1206.55|1203.75|1207.55|1204.75|1206.05|1203.25|0
1666934700000|2022-10-28 05:25:00|1206.18|1203.38|1205.8|1203|1206.3|1203.5|1205.05|1202.25|0
1666935000000|2022-10-28 05:30:00|1205.55|1202.75|1206.3|1203.5|1209.05|1206.25|1204.55|1201.75|0
1666935300000|2022-10-28 05:35:00|1206.05|1203.25|1210.05|1207.25|1211.8|1209|1206.05|1203.25|0
1666935600000|2022-10-28 05:40:00|1210.3|1207.5|1211.93|1209.13|1212.55|1209.75|1209.8|1207|0
1666935900000|2022-10-28 05:45:00|1212.05|1209.25|1212.3|1209.5|1212.8|1210|1210.3|1207.5|0
1666936200000|2022-10-28 05:50:00|1212.43|1209.63|1210.8|1208|1212.8|1210|1210.3|1207.5|0
1666936500000|2022-10-28 05:55:00|1210.68|1207.88|1210.55|1207.75|1211.18|1208.38|1209.05|1206.25|0
1666936800000|2022-10-28 06:00:00|1210.68|1207.88|1208.8|1206|1211.3|1208.5|1208.55|1205.75|0
1666937100000|2022-10-28 06:05:00|1208.93|1206.13|1211.8|1209|1213.43|1210.63|1208.05|1205.25|0
1666937400000|2022-10-28 06:10:00|1212.05|1209.25|1212.18|1209.38|1214.55|1211.75|1211.3|1208.5|0
1666937700000|2022-10-28 06:15:00|1212.55|1209.75|1213.55|1210.75|1215.55|1212.75|1212.55|1209.75|0
1666938000000|2022-10-28 06:20:00|1213.3|1210.5|1214.05|1211.25|1214.3|1211.5|1211.05|1208.25|0
1666938300000|2022-10-28 06:25:00|1214.3|1211.5|1211.05|1208.25|1215.05|1212.25|1210.3|1207.5|0
1666938600000|2022-10-28 06:30:00|1210.8|1208|1211.3|1208.5|1212.05|1209.25|1210.55|1207.75|0
1666938900000|2022-10-28 06:35:00|1211.43|1208.63|1211.8|1209|1213.05|1210.25|1209.8|1207|0
1666939200000|2022-10-28 06:40:00|1212.05|1209.25|1210.93|1208.13|1212.18|1209.38|1209.8|1207|0
1666939500000|2022-10-28 06:45:00|1210.8|1208|1217.43|1214.63|1217.43|1214.63|1210.8|1208|0
1666939800000|2022-10-28 06:50:00|1217.8|1215|1215.93|1213.13|1219.43|1216.63|1215.68|1212.88|0
1666940100000|2022-10-28 06:55:00|1216.05|1213.25|1218.18|1215.38|1219.55|1216.75|1214.8|1212|0
1666940400000|2022-10-28 07:00:00|1215.3|1212.5|1214.3|1211.5|1220.05|1217.25|1214.05|1211.25|0
1666940700000|2022-10-28 07:05:00|1214.85|1212.45|1211.1|1208.7|1215.35|1212.95|1210.73|1208.33|0
1666941000000|2022-10-28 07:10:00|1210.35|1207.95|1215.23|1212.83|1216.98|1214.58|1210.35|1207.95|0
1666941300000|2022-10-28 07:15:00|1215.35|1212.95|1216.35|1213.95|1217.85|1215.45|1213.85|1211.45|0
1666941600000|2022-10-28 07:20:00|1216.85|1214.45|1220.6|1218.2|1222.1|1219.7|1216.85|1214.45|0
1666941900000|2022-10-28 07:25:00|1220.98|1218.58|1221.35|1218.95|1222.1|1219.7|1220.1|1217.7|0
1666942200000|2022-10-28 07:30:00|1221.6|1219.2|1219.1|1216.7|1223.85|1221.45|1218.85|1216.45|0
1666942500000|2022-10-28 07:35:00|1219.35|1216.95|1219.1|1216.7|1220.6|1218.2|1216.6|1214.2|0
1666942800000|2022-10-28 07:40:00|1219.23|1216.83|1219.1|1216.7|1220.85|1218.45|1216.6|1214.2|0
1666943100000|2022-10-28 07:45:00|1219.35|1216.95|1221.6|1219.2|1222.6|1220.2|1218.98|1216.58|0
1666943400000|2022-10-28 07:50:00|1220.98|1218.58|1223.23|1220.83|1223.85|1221.45|1219.85|1217.45|0
1666943700000|2022-10-28 07:55:00|1223.1|1220.7|1219.1|1216.7|1223.1|1220.7|1218.1|1215.7|0
1666944000000|2022-10-28 08:00:00|1220.35|1217.95|1221.98|1219.58|1222.35|1219.95|1217.1|1214.7|0
1666944300000|2022-10-28 08:05:00|1221.85|1219.45|1215.1|1212.7|1221.85|1219.45|1214.85|1212.45|0
1666944600000|2022-10-28 08:10:00|1214.98|1212.58|1211.1|1208.7|1215.1|1212.7|1209.98|1207.58|0
1666944900000|2022-10-28 08:15:00|1210.85|1208.45|1212.6|1210.2|1212.6|1210.2|1210.85|1208.45|0
1666945200000|2022-10-28 08:20:00|1212.48|1210.08|1213.35|1210.95|1213.6|1211.2|1211.35|1208.95|0
1666945500000|2022-10-28 08:25:00|1213.1|1210.7|1214.1|1211.7|1214.35|1211.95|1211.73|1209.33|0
1666945800000|2022-10-28 08:30:00|1214.23|1211.83|1214.1|1211.7|1215.1|1212.7|1210.6|1208.2|0
1666946100000|2022-10-28 08:35:00|1213.85|1211.45|1214.1|1211.7|1214.6|1212.2|1211.85|1209.45|0
1666946400000|2022-10-28 08:40:00|1213.85|1211.45|1212.6|1210.2|1214.1|1211.7|1211.1|1208.7|0
1666946700000|2022-10-28 08:45:00|1212.73|1210.33|1208.35|1205.95|1212.85|1210.45|1207.6|1205.2|0
1666947000000|2022-10-28 08:50:00|1208.1|1205.7|1206.6|1204.2|1208.6|1206.2|1206.6|1204.2|0
1666947300000|2022-10-28 08:55:00|1206.85|1204.45|1209.35|1206.95|1209.35|1206.95|1206.35|1203.95|0
1666947600000|2022-10-28 09:00:00|1209.6|1207.2|1213.48|1211.08|1213.48|1211.08|1209.35|1206.95|0
1666947900000|2022-10-28 09:05:00|1213.85|1211.45|1213.98|1211.58|1214.98|1212.58|1212.35|1209.95|0
1666948200000|2022-10-28 09:10:00|1214.35|1211.95|1214.48|1212.08|1215.35|1212.95|1212.35|1209.95|0
1666948500000|2022-10-28 09:15:00|1214.35|1211.95|1212.1|1209.7|1216.85|1214.45|1211.85|1209.45|0
1666948800000|2022-10-28 09:20:00|1211.6|1209.2|1209.73|1207.33|1212.35|1209.95|1208.35|1205.95|0
1666949100000|2022-10-28 09:25:00|1209.6|1207.2|1210.6|1208.2|1210.6|1208.2|1208.35|1205.95|0
1666949400000|2022-10-28 09:30:00|1210.35|1207.95|1212.1|1209.7|1212.35|1209.95|1208.85|1206.45|0
1666949700000|2022-10-28 09:35:00|1212.35|1209.95|1215.35|1212.95|1215.85|1213.45|1212.1|1209.7|0
1666950000000|2022-10-28 09:40:00|1215.6|1213.2|1213.6|1211.2|1215.85|1213.45|1212.6|1210.2|0
1666950300000|2022-10-28 09:45:00|1212.85|1210.45|1210.35|1207.95|1213.1|1210.7|1210.1|1207.7|0
1666950600000|2022-10-28 09:50:00|1210.1|1207.7|1207.98|1205.58|1210.6|1208.2|1207.35|1204.95|0
1666950900000|2022-10-28 09:55:00|1208.1|1205.7|1205.1|1202.7|1209.35|1206.95|1204.6|1202.2|0
1666951200000|2022-10-28 10:00:00|1204.85|1202.45|1206.6|1204.2|1207.1|1204.7|1204.6|1202.2|0
1666951500000|2022-10-28 10:05:00|1206.35|1203.95|1206.1|1203.7|1207.6|1205.2|1205.85|1203.45|0
1666951800000|2022-10-28 10:10:00|1206.23|1203.83|1208.48|1206.08|1208.48|1206.08|1205.85|1203.45|0
1666952100000|2022-10-28 10:15:00|1208.35|1205.95|1208.48|1206.08|1210.1|1207.7|1207.6|1205.2|0
1666952400000|2022-10-28 10:20:00|1208.6|1206.2|1206.1|1203.7|1208.73|1206.33|1205.85|1203.45|0
1666952700000|2022-10-28 10:25:00|1206.35|1203.95|1206.85|1204.45|1207.6|1205.2|1205.6|1203.2|0
1666953000000|2022-10-28 10:30:00|1207.1|1204.7|1202.85|1200.45|1208.35|1205.95|1202.85|1200.45|0
1666953300000|2022-10-28 10:35:00|1203.1|1200.7|1203.85|1201.45|1204.85|1202.45|1202.11|1199.71|0
1666953600000|2022-10-28 10:40:00|1204.1|1201.7|1204.98|1202.58|1205.35|1202.95|1202.85|1200.45|0
1666953900000|2022-10-28 10:45:00|1204.85|1202.45|1205.85|1203.45|1207.35|1204.95|1204.35|1201.95|0
1666954200000|2022-10-28 10:50:00|1206.35|1203.95|1204.35|1201.95|1207.85|1205.45|1203.85|1201.45|0
1666954500000|2022-10-28 10:55:00|1204.1|1201.7|1204.85|1202.45|1205.1|1202.7|1202.85|1200.45|0
1666954800000|2022-10-28 11:00:00|1204.6|1202.2|1204.85|1202.45|1204.98|1202.58|1202.85|1200.45|0
1666955100000|2022-10-28 11:05:00|1205.1|1202.7|1208.1|1205.7|1210.35|1207.95|1204.35|1201.95|0
1666955400000|2022-10-28 11:10:00|1207.85|1205.45|1206.35|1203.95|1208.35|1205.95|1205.98|1203.58|0
1666955700000|2022-10-28 11:15:00|1206.23|1203.83|1203.1|1200.7|1206.85|1204.45|1202.98|1200.58|0
1666956000000|2022-10-28 11:20:00|1202.85|1200.45|1200.49|1198.09|1204.1|1201.7|1199.61|1197.21|0
1666956300000|2022-10-28 11:25:00|1200.61|1198.21|1197.86|1195.46|1200.61|1198.21|1197.61|1195.21|0
1666956600000|2022-10-28 11:30:00|1198.11|1195.71|1199.61|1197.21|1201.61|1199.21|1197.86|1195.46|0
1666956900000|2022-10-28 11:35:00|1199.86|1197.46|1199.36|1196.96|1200.49|1198.09|1195.86|1193.46|0
1666957200000|2022-10-28 11:40:00|1199.61|1197.21|1201.61|1199.21|1201.98|1199.58|1199.11|1196.71|0
1666957500000|2022-10-28 11:45:00|1201.73|1199.33|1197.11|1194.71|1201.73|1199.33|1196.11|1193.71|0
1666957800000|2022-10-28 11:50:00|1196.61|1194.21|1198.11|1195.71|1200.61|1198.21|1196.61|1194.21|0
1666958100000|2022-10-28 11:55:00|1197.86|1195.46|1201.6|1199.2|1201.6|1199.2|1197.86|1195.46|0
1666958400000|2022-10-28 12:00:00|1201.49|1199.09|1201.11|1198.71|1203.35|1200.95|1200.86|1198.46|0
1666958700000|2022-10-28 12:05:00|1200.99|1198.59|1204.98|1202.58|1206.6|1204.2|1200.86|1198.46|0
1666959000000|2022-10-28 12:10:00|1204.85|1202.45|1205.85|1203.45|1206.1|1203.7|1203.48|1201.08|0
1666959300000|2022-10-28 12:15:00|1205.6|1203.2|1202.35|1199.95|1206.1|1203.7|1201.6|1199.2|0
1666959600000|2022-10-28 12:20:00|1202.1|1199.7|1202.85|1200.45|1203.35|1200.95|1200.61|1198.21|0
1666959900000|2022-10-28 12:25:00|1202.6|1200.2|1206.23|1203.83|1206.85|1204.45|1202.48|1200.08|0
1666960200000|2022-10-28 12:30:00|1206.73|1204.33|1188.11|1185.71|1214.98|1212.58|1173.75|1171.35|0
1666960500000|2022-10-28 12:35:00|1189.11|1186.71|1191.24|1188.84|1194.11|1191.71|1185.86|1183.46|0
1666960800000|2022-10-28 12:40:00|1191.36|1188.96|1196.49|1194.09|1197.61|1195.21|1191.11|1188.71|0
1666961100000|2022-10-28 12:45:00|1196.11|1193.71|1202.85|1200.45|1205.1|1202.7|1195.36|1192.96|0
1666961400000|2022-10-28 12:50:00|1203.6|1201.2|1200.61|1198.21|1205.85|1203.45|1199.36|1196.96|0
1666961700000|2022-10-28 12:55:00|1200.86|1198.46|1195.11|1192.71|1202.6|1200.2|1194.86|1192.46|0
1666962000000|2022-10-28 13:00:00|1194.61|1192.21|1191.36|1188.96|1197.61|1195.21|1190.86|1188.46|0
1666962300000|2022-10-28 13:05:00|1191.11|1188.71|1185.11|1182.71|1191.36|1188.96|1183.36|1180.96|0
1666962600000|2022-10-28 13:10:00|1184.86|1182.46|1185.36|1182.96|1185.86|1183.46|1181.36|1178.96|0
1666962900000|2022-10-28 13:15:00|1184.86|1182.46|1182.61|1180.21|1188.11|1185.71|1182.36|1179.96|0
1666963200000|2022-10-28 13:20:00|1182.86|1180.46|1183.11|1180.71|1184.36|1181.96|1181.11|1178.71|0
1666963500000|2022-10-28 13:25:00|1182.36|1179.96|1183.86|1181.46|1184.36|1181.96|1178.62|1176.22|0
1666963800000|2022-10-28 13:30:00|1183.36|1180.96|1165.62|1163.22|1184.11|1181.71|1159.13|1156.73|0
1666964100000|2022-10-28 13:35:00|1165.37|1162.97|1159.37|1156.97|1165.87|1163.47|1157.62|1155.22|0
1666964400000|2022-10-28 13:40:00|1157.87|1155.47|1156.12|1153.72|1158.5|1156.1|1151.38|1148.98|0
1666964700000|2022-10-28 13:45:00|1155.87|1153.47|1153.38|1150.98|1158.87|1156.47|1151.88|1149.48|0
1666965000000|2022-10-28 13:50:00|1153.63|1151.23|1153.38|1150.98|1158.12|1155.72|1151.38|1148.98|0
1666965300000|2022-10-28 13:55:00|1153.63|1151.23|1155.37|1152.97|1156.75|1154.35|1147.88|1145.48|0
1666965600000|2022-10-28 14:00:00|1152.63|1150.23|1160.87|1158.47|1164.62|1162.22|1146.38|1143.98|0
1666965900000|2022-10-28 14:05:00|1161.12|1158.72|1160.12|1157.72|1163.12|1160.72|1155.37|1152.97|0
1666966200000|2022-10-28 14:10:00|1160.62|1158.22|1160.87|1158.47|1171.37|1168.97|1158.87|1156.47|0
1666966500000|2022-10-28 14:15:00|1161.12|1158.72|1153.13|1150.73|1163.12|1160.72|1149.13|1146.73|0
1666966800000|2022-10-28 14:20:00|1153.38|1150.98|1151.63|1149.23|1156.12|1153.72|1150.88|1148.48|0
1666967100000|2022-10-28 14:25:00|1150.63|1148.23|1141.12|1138.72|1151.38|1148.98|1137.64|1135.24|0
1666967400000|2022-10-28 14:30:00|1141.37|1138.97|1138.87|1136.47|1141.37|1138.97|1133.63|1131.23|0
1666967700000|2022-10-28 14:35:00|1139.37|1136.97|1137.63|1135.23|1142.37|1139.97|1136.63|1134.23|0
1666968000000|2022-10-28 14:40:00|1137.13|1134.73|1133.13|1130.73|1139.87|1137.47|1131.88|1129.48|0
1666968300000|2022-10-28 14:45:00|1133.38|1130.98|1124.88|1122.48|1133.38|1130.98|1123.64|1121.24|0
1666968600000|2022-10-28 14:50:00|1124.63|1122.23|1124.39|1121.99|1127.63|1125.23|1123.64|1121.24|0
1666968900000|2022-10-28 14:55:00|1124.63|1122.23|1124.14|1121.74|1125.63|1123.23|1122.39|1119.99|0
1666969200000|2022-10-28 15:00:00|1122.89|1120.49|1126.88|1124.48|1127.63|1125.23|1119.89|1117.49|0
1666969500000|2022-10-28 15:05:00|1126.63|1124.23|1124.13|1121.73|1129.63|1127.23|1122.88|1120.48|0
1666969800000|2022-10-28 15:10:00|1124.38|1121.98|1122.38|1119.98|1124.38|1121.98|1118.14|1115.74|0
1666970100000|2022-10-28 15:15:00|1123.38|1120.98|1123.88|1121.48|1128.13|1125.73|1123.13|1120.73|0
1666970400000|2022-10-28 15:20:00|1124.13|1121.73|1125.38|1122.98|1127.38|1124.98|1121.88|1119.48|0
1666970700000|2022-10-28 15:25:00|1124.88|1122.48|1128.13|1125.73|1128.88|1126.48|1124.63|1122.23|0
1666971000000|2022-10-28 15:30:00|1127.88|1125.48|1129.38|1126.98|1129.63|1127.23|1125.63|1123.23|0
1666971300000|2022-10-28 15:35:00|1129.13|1126.73|1125.88|1123.48|1131.88|1129.48|1125.13|1122.73|0
1666971600000|2022-10-28 15:40:00|1125.63|1123.23|1121.13|1118.73|1125.88|1123.48|1120.13|1117.73|0
1666971900000|2022-10-28 15:45:00|1121.26|1118.86|1119.63|1117.23|1122.38|1119.98|1118.64|1116.24|0
1666972200000|2022-10-28 15:50:00|1119.88|1117.48|1121.38|1118.98|1121.63|1119.23|1118.14|1115.74|0
1666972500000|2022-10-28 15:55:00|1121.13|1118.73|1123.38|1120.98|1123.88|1121.48|1119.38|1116.98|0
1666972800000|2022-10-28 16:00:00|1123.13|1120.73|1125.13|1122.73|1125.13|1122.73|1119.63|1117.23|0
1666973100000|2022-10-28 16:05:00|1124.88|1122.48|1126.38|1123.98|1130.38|1127.98|1123.88|1121.48|0
1666973400000|2022-10-28 16:10:00|1126.13|1123.73|1119.13|1116.73|1126.38|1123.98|1119.13|1116.73|0
1666973700000|2022-10-28 16:15:00|1118.89|1116.49|1115.89|1113.49|1118.89|1116.49|1113.64|1111.24|0
1666974000000|2022-10-28 16:20:00|1116.14|1113.74|1111.64|1109.24|1116.14|1113.74|1111.39|1108.99|0
1666974300000|2022-10-28 16:25:00|1112.14|1109.74|1110.39|1107.99|1113.14|1110.74|1109.89|1107.49|0
1666974600000|2022-10-28 16:30:00|1110.14|1107.74|1107.89|1105.49|1111.14|1108.74|1107.64|1105.24|0
1666974900000|2022-10-28 16:35:00|1108.14|1105.74|1111.14|1108.74|1111.14|1108.74|1106.4|1104|0
1666975200000|2022-10-28 16:40:00|1111.39|1108.99|1111.39|1108.99|1114.89|1112.49|1109.89|1107.49|0
1666975500000|2022-10-28 16:45:00|1111.89|1109.49|1110.89|1108.49|1115.89|1113.49|1110.89|1108.49|0
1666975800000|2022-10-28 16:50:00|1111.14|1108.74|1107.14|1104.74|1111.64|1109.24|1106.9|1104.5|0
1666976100000|2022-10-28 16:55:00|1107.39|1104.99|1108.89|1106.49|1110.64|1108.24|1107.14|1104.74|0
1666976400000|2022-10-28 17:00:00|1108.64|1106.24|1108.89|1106.49|1109.89|1107.49|1107.14|1104.74|0
1666976700000|2022-10-28 17:05:00|1109.14|1106.74|1104.4|1102|1109.14|1106.74|1103.65|1101.25|0
1666977000000|2022-10-28 17:10:00|1104.65|1102.25|1103.65|1101.25|1105.65|1103.25|1102.65|1100.25|0
1666977300000|2022-10-28 17:15:00|1103.15|1100.75|1106.65|1104.25|1106.65|1104.25|1102.65|1100.25|0
1666977600000|2022-10-28 17:20:00|1106.89|1104.49|1105.65|1103.25|1107.64|1105.24|1104.65|1102.25|0
1666977900000|2022-10-28 17:25:00|1105.4|1103|1106.4|1104|1107.14|1104.74|1104.4|1102|0
1666978200000|2022-10-28 17:30:00|1105.9|1103.5|1104.15|1101.75|1106.15|1103.75|1103.9|1101.5|0
1666978500000|2022-10-28 17:35:00|1103.9|1101.5|1101.9|1099.5|1104.65|1102.25|1100.4|1098|0
1666978800000|2022-10-28 17:40:00|1102.15|1099.75|1102.9|1100.5|1103.9|1101.5|1101.15|1098.75|0
1666979100000|2022-10-28 17:45:00|1102.65|1100.25|1102.9|1100.5|1103.03|1100.63|1099.65|1097.25|0
1666979400000|2022-10-28 17:50:00|1102.65|1100.25|1101.65|1099.25|1102.9|1100.5|1101.15|1098.75|0
1666979700000|2022-10-28 17:55:00|1101.9|1099.5|1105.15|1102.75|1105.4|1103|1100.9|1098.5|0
1666980000000|2022-10-28 18:00:00|1105.4|1103|1106.4|1104|1107.64|1105.24|1102.4|1100|0
1666980300000|2022-10-28 18:05:00|1106.64|1104.24|1107.89|1105.49|1108.14|1105.74|1104.15|1101.75|0
1666980600000|2022-10-28 18:10:00|1107.64|1105.24|1105.15|1102.75|1108.14|1105.74|1104.9|1102.5|0
1666980900000|2022-10-28 18:15:00|1104.9|1102.5|1102.15|1099.75|1105.15|1102.75|1099.9|1097.5|0
1666981200000|2022-10-28 18:20:00|1101.65|1099.25|1101.15|1098.75|1102.15|1099.75|1100.9|1098.5|0
1666981500000|2022-10-28 18:25:00|1101.65|1099.25|1102.4|1100|1103.4|1101|1100.65|1098.25|0
1666981800000|2022-10-28 18:30:00|1102.15|1099.75|1096.65|1094.25|1103.15|1100.75|1096.65|1094.25|0
1666982100000|2022-10-28 18:35:00|1096.9|1094.5|1094.66|1092.26|1096.9|1094.5|1094.66|1092.26|0
1666982400000|2022-10-28 18:40:00|1094.91|1092.51|1093.41|1091.01|1095.9|1093.5|1092.16|1089.76|0
1666982700000|2022-10-28 18:45:00|1093.66|1091.26|1092.16|1089.76|1093.66|1091.26|1091.41|1089.01|0
1666983000000|2022-10-28 18:50:00|1091.91|1089.51|1093.41|1091.01|1094.41|1092.01|1089.91|1087.51|0
1666983300000|2022-10-28 18:55:00|1093.16|1090.76|1091.66|1089.26|1093.16|1090.76|1091.41|1089.01|0
1666983600000|2022-10-28 19:00:00|1091.41|1089.01|1093.16|1090.76|1093.66|1091.26|1087.91|1085.51|0
1666983900000|2022-10-28 19:05:00|1092.91|1090.51|1092.91|1090.51|1096.9|1094.5|1092.16|1089.76|0
1666984200000|2022-10-28 19:10:00|1093.16|1090.76|1091.16|1088.76|1093.16|1090.76|1090.16|1087.76|0
1666984500000|2022-10-28 19:15:00|1091.41|1089.01|1093.41|1091.01|1094.16|1091.76|1090.91|1088.51|0
1666984800000|2022-10-28 19:20:00|1093.66|1091.26|1092.41|1090.01|1095.16|1092.76|1092.41|1090.01|0
1666985100000|2022-10-28 19:25:00|1092.66|1090.26|1090.16|1087.76|1093.16|1090.76|1088.91|1086.51|0
1666985400000|2022-10-28 19:30:00|1091.66|1089.26|1090.16|1087.76|1092.16|1089.76|1089.16|1086.76|0
1666985700000|2022-10-28 19:35:00|1090.41|1088.01|1091.91|1089.51|1093.66|1091.26|1090.41|1088.01|0
1666986000000|2022-10-28 19:40:00|1092.41|1090.01|1090.41|1088.01|1092.66|1090.26|1088.91|1086.51|0
1666986300000|2022-10-28 19:45:00|1090.66|1088.26|1090.91|1088.51|1092.16|1089.76|1090.41|1088.01|0
1666986600000|2022-10-28 19:50:00|1090.66|1088.26|1087.66|1085.26|1092.66|1090.26|1084.92|1082.52|0
1666986900000|2022-10-28 19:55:00|1087.16|1084.76|1090.41|1088.01|1093.16|1090.76|1086.91|1084.51|0
1666987200000|2022-10-28 20:00:00|1091.16|1088.76|1087.16|1084.76|1091.16|1088.76|1086.66|1084.26|0
1666987500000|2022-10-28 20:05:00|1086.91|1084.51|1088.66|1086.26|1088.91|1086.51|1086.91|1084.51|0
1666987800000|2022-10-28 20:10:00|1088.41|1086.01|1084.92|1082.52|1088.66|1086.26|1084.92|1082.52|0
1666988100000|2022-10-28 20:15:00|1085.12|1082.32|1085.12|1082.32|1085.12|1082.32|1085.12|1082.32|0
1667179200000|2022-10-31 01:20:00|1101.48|1098.68|1101.35|1098.55|1102.35|1099.55|1101.1|1098.3|0
1667179500000|2022-10-31 01:25:00|1101.1|1098.3|1101.6|1098.8|1101.85|1099.05|1099.6|1096.8|0
1667179800000|2022-10-31 01:30:00|1101.85|1099.05|1103.98|1101.18|1105.73|1102.93|1101.6|1098.8|0
1667180100000|2022-10-31 01:35:00|1104.1|1101.3|1101.85|1099.05|1104.23|1101.43|1101.6|1098.8|0
1667180400000|2022-10-31 01:40:00|1102.1|1099.3|1101.98|1099.18|1102.48|1099.68|1101.6|1098.8|0
1667180700000|2022-10-31 01:45:00|1102.1|1099.3|1098.36|1095.56|1102.1|1099.3|1097.74|1094.94|0
1667181000000|2022-10-31 01:50:00|1098.61|1095.81|1097.61|1094.81|1099.35|1096.55|1096.86|1094.06|0
1667181300000|2022-10-31 01:55:00|1097.74|1094.94|1097.1|1094.3|1097.74|1094.94|1095.6|1092.8|0
1667181600000|2022-10-31 02:00:00|1097.35|1094.55|1098.85|1096.05|1099.1|1096.3|1095.85|1093.05|0
1667181900000|2022-10-31 02:05:00|1099.1|1096.3|1099.6|1096.8|1100.35|1097.55|1098.85|1096.05|0
1667182200000|2022-10-31 02:10:00|1099.85|1097.05|1099.85|1097.05|1100.35|1097.55|1099.35|1096.55|0
1667182500000|2022-10-31 02:15:00|1100.1|1097.3|1099.6|1096.8|1100.48|1097.68|1099.1|1096.3|0
1667182800000|2022-10-31 02:20:00|1099.85|1097.05|1100.35|1097.55|1100.6|1097.8|1099.6|1096.8|0
1667183100000|2022-10-31 02:25:00|1100.48|1097.68|1098.85|1096.05|1100.6|1097.8|1097.85|1095.05|0
1667183400000|2022-10-31 02:30:00|1099.1|1096.3|1096.35|1093.55|1099.35|1096.55|1095.6|1092.8|0
1667183700000|2022-10-31 02:35:00|1096.6|1093.8|1095.6|1092.8|1096.6|1093.8|1095.1|1092.3|0
1667184000000|2022-10-31 02:40:00|1095.35|1092.55|1096.1|1093.3|1096.1|1093.3|1094.6|1091.8|0
1667184300000|2022-10-31 02:45:00|1095.85|1093.05|1096.1|1093.3|1096.6|1093.8|1095.35|1092.55|0
1667184600000|2022-10-31 02:50:00|1096.35|1093.55|1096.6|1093.8|1097.35|1094.55|1095.85|1093.05|0
1667184900000|2022-10-31 02:55:00|1096.85|1094.05|1097.35|1094.55|1097.85|1095.05|1096.6|1093.8|0
1667185200000|2022-10-31 03:00:00|1097.6|1094.8|1096.85|1094.05|1097.6|1094.8|1096.6|1093.8|0
1667185500000|2022-10-31 03:05:00|1096.6|1093.8|1094.85|1092.05|1097.1|1094.3|1094.85|1092.05|0
1667185800000|2022-10-31 03:10:00|1094.6|1091.8|1095.1|1092.3|1095.35|1092.55|1094.1|1091.3|0
1667186100000|2022-10-31 03:15:00|1095.23|1092.43|1095.85|1093.05|1095.85|1093.05|1094.6|1091.8|0
1667186400000|2022-10-31 03:20:00|1096.1|1093.3|1095.6|1092.8|1096.1|1093.3|1094.98|1092.18|0
1667186700000|2022-10-31 03:25:00|1095.85|1093.05|1098.1|1095.3|1098.1|1095.3|1094.85|1092.05|0
1667187000000|2022-10-31 03:30:00|1098.35|1095.55|1097.6|1094.8|1099.35|1096.55|1097.1|1094.3|0
1667187300000|2022-10-31 03:35:00|1097.85|1095.05|1097.85|1095.05|1098.35|1095.55|1097.1|1094.3|0
1667187600000|2022-10-31 03:40:00|1097.73|1094.93|1097.35|1094.55|1098.35|1095.55|1097.1|1094.3|0
1667187900000|2022-10-31 03:45:00|1097.48|1094.68|1094.48|1091.68|1097.48|1094.68|1094.1|1091.3|0
1667188200000|2022-10-31 03:50:00|1094.35|1091.55|1093.1|1090.3|1094.6|1091.8|1092.1|1089.3|0
1667188500000|2022-10-31 03:55:00|1092.85|1090.05|1093.85|1091.05|1093.85|1091.05|1091.85|1089.05|0
1667188800000|2022-10-31 04:00:00|1093.6|1090.8|1093.48|1090.68|1094.1|1091.3|1093.1|1090.3|0
1667189100000|2022-10-31 04:05:00|1093.35|1090.55|1093.85|1091.05|1094.35|1091.55|1092.35|1089.55|0
1667189400000|2022-10-31 04:10:00|1094.35|1091.55|1094.85|1092.05|1095.6|1092.8|1093.98|1091.18|0
1667189700000|2022-10-31 04:15:00|1095.1|1092.3|1095.35|1092.55|1095.6|1092.8|1094.85|1092.05|0
1667190000000|2022-10-31 04:20:00|1095.1|1092.3|1096.1|1093.3|1096.1|1093.3|1094.85|1092.05|0
1667190300000|2022-10-31 04:25:00|1095.85|1093.05|1096.1|1093.3|1096.85|1094.05|1095.6|1092.8|0
1667190600000|2022-10-31 04:30:00|1096.48|1093.68|1096.6|1093.8|1097.1|1094.3|1095.73|1092.93|0
1667190900000|2022-10-31 04:35:00|1096.35|1093.55|1095.6|1092.8|1096.85|1094.05|1094.85|1092.05|0
1667191200000|2022-10-31 04:40:00|1095.35|1092.55|1095.6|1092.8|1095.85|1093.05|1094.1|1091.3|0
1667191500000|2022-10-31 04:45:00|1095.35|1092.55|1096.35|1093.55|1096.35|1093.55|1095.1|1092.3|0
1667191800000|2022-10-31 04:50:00|1096.6|1093.8|1097.1|1094.3|1097.35|1094.55|1095.85|1093.05|0
1667192100000|2022-10-31 04:55:00|1097.35|1094.55|1096.85|1094.05|1097.85|1095.05|1096.6|1093.8|0
1667192400000|2022-10-31 05:00:00|1097.1|1094.3|1095.6|1092.8|1098.35|1095.55|1095.1|1092.3|0
1667192700000|2022-10-31 05:05:00|1095.73|1092.93|1093.6|1090.8|1095.73|1092.93|1092.11|1089.31|0
1667193000000|2022-10-31 05:10:00|1093.85|1091.05|1095.85|1093.05|1096.35|1093.55|1093.85|1091.05|0
1667193300000|2022-10-31 05:15:00|1095.73|1092.93|1095.85|1093.05|1096.73|1093.93|1095.73|1092.93|0
1667193600000|2022-10-31 05:20:00|1095.73|1092.93|1096.48|1093.68|1096.48|1093.68|1095.35|1092.55|0
1667193900000|2022-10-31 05:25:00|1096.6|1093.8|1094.35|1091.55|1096.6|1093.8|1094.35|1091.55|0
1667194200000|2022-10-31 05:30:00|1094.6|1091.8|1095.1|1092.3|1096.35|1093.55|1094.6|1091.8|0
1667194500000|2022-10-31 05:35:00|1094.85|1092.05|1095.6|1092.8|1095.6|1092.8|1093.1|1090.3|0
1667194800000|2022-10-31 05:40:00|1095.73|1092.93|1096.1|1093.3|1096.1|1093.3|1095.1|1092.3|0
1667195100000|2022-10-31 05:45:00|1096.35|1093.55|1098.35|1095.55|1098.85|1096.05|1095.73|1092.93|0
1667195400000|2022-10-31 05:50:00|1098.23|1095.43|1096.73|1093.93|1099.1|1096.3|1096.6|1093.8|0
1667195700000|2022-10-31 05:55:00|1096.6|1093.8|1096.35|1093.55|1097.85|1095.05|1096.1|1093.3|0
1667196000000|2022-10-31 06:00:00|1096.48|1093.68|1096.85|1094.05|1097.85|1095.05|1095.1|1092.3|0
1667196300000|2022-10-31 06:05:00|1097.1|1094.3|1097.1|1094.3|1097.6|1094.8|1096.35|1093.55|0
1667196600000|2022-10-31 06:10:00|1096.85|1094.05|1099.1|1096.3|1099.85|1097.05|1096.85|1094.05|0
1667196900000|2022-10-31 06:15:00|1098.6|1095.8|1100.85|1098.05|1101.1|1098.3|1097.85|1095.05|0
1667197200000|2022-10-31 06:20:00|1100.6|1097.8|1099.35|1096.55|1101.6|1098.8|1099.35|1096.55|0
1667197500000|2022-10-31 06:25:00|1099.48|1096.68|1100.35|1097.55|1100.35|1097.55|1098.85|1096.05|0
1667197800000|2022-10-31 06:30:00|1100.6|1097.8|1101.35|1098.55|1101.35|1098.55|1099.85|1097.05|0
1667198100000|2022-10-31 06:35:00|1101.6|1098.8|1101.6|1098.8|1101.85|1099.05|1100.35|1097.55|0
1667198400000|2022-10-31 06:40:00|1101.1|1098.3|1099.23|1096.43|1101.6|1098.8|1098.85|1096.05|0
1667198700000|2022-10-31 06:45:00|1098.6|1095.8|1100.35|1097.55|1100.35|1097.55|1098.35|1095.55|0
1667199000000|2022-10-31 06:50:00|1100.6|1097.8|1098.85|1096.05|1100.85|1098.05|1098.1|1095.3|0
1667199300000|2022-10-31 06:55:00|1098.73|1095.93|1099.35|1096.55|1100.1|1097.3|1097.85|1095.05|0
1667199600000|2022-10-31 07:00:00|1099.1|1096.3|1100.6|1097.8|1101.35|1098.55|1098.35|1095.55|0
1667199900000|2022-10-31 07:05:00|1100.4|1098|1102.64|1100.24|1103.39|1100.99|1100.15|1097.75|0
1667200200000|2022-10-31 07:10:00|1102.89|1100.49|1103.39|1100.99|1103.89|1101.49|1101.4|1099|0
1667200500000|2022-10-31 07:15:00|1103.64|1101.24|1102.52|1100.12|1104.52|1102.12|1101.89|1099.49|0
1667200800000|2022-10-31 07:20:00|1102.64|1100.24|1103.02|1100.62|1104.39|1101.99|1101.64|1099.24|0
1667201100000|2022-10-31 07:25:00|1103.14|1100.74|1101.28|1098.88|1103.89|1101.49|1101.15|1098.75|0
1667201400000|2022-10-31 07:30:00|1101.27|1098.87|1099.4|1097|1101.27|1098.87|1098.9|1096.5|0
1667201700000|2022-10-31 07:35:00|1099.15|1096.75|1099.4|1097|1099.9|1097.5|1098.65|1096.25|0
1667202000000|2022-10-31 07:40:00|1099.65|1097.25|1098.9|1096.5|1099.65|1097.25|1098.15|1095.75|0
1667202300000|2022-10-31 07:45:00|1098.65|1096.25|1100.15|1097.75|1100.4|1098|1098.65|1096.25|0
1667202600000|2022-10-31 07:50:00|1099.9|1097.5|1098.4|1096|1100.15|1097.75|1097.9|1095.5|0
1667202900000|2022-10-31 07:55:00|1097.65|1095.25|1095.4|1093|1097.9|1095.5|1095.28|1092.88|0
1667203200000|2022-10-31 08:00:00|1095.9|1093.5|1104.77|1102.37|1104.89|1102.49|1095.9|1093.5|0
1667203500000|2022-10-31 08:05:00|1104.89|1102.49|1108.39|1105.99|1109.02|1106.62|1104.89|1102.49|0
1667203800000|2022-10-31 08:10:00|1108.14|1105.74|1108.89|1106.49|1110.02|1107.62|1107.14|1104.74|0
1667204100000|2022-10-31 08:15:00|1108.64|1106.24|1109.02|1106.62|1110.14|1107.74|1107.89|1105.49|0
1667204400000|2022-10-31 08:20:00|1108.89|1106.49|1107.64|1105.24|1109.27|1106.87|1107.39|1104.99|0
1667204700000|2022-10-31 08:25:00|1107.77|1105.37|1110.89|1108.49|1110.89|1108.49|1106.89|1104.49|0
1667205000000|2022-10-31 08:30:00|1111.89|1109.49|1114.52|1112.12|1114.64|1112.24|1111.64|1109.24|0
1667205300000|2022-10-31 08:35:00|1114.64|1112.24|1112.89|1110.49|1114.89|1112.49|1112.89|1110.49|0
1667205600000|2022-10-31 08:40:00|1113.14|1110.74|1113.39|1110.99|1114.39|1111.99|1112.64|1110.24|0
1667205900000|2022-10-31 08:45:00|1113.64|1111.24|1115.64|1113.24|1116.76|1114.36|1113.64|1111.24|0
1667206200000|2022-10-31 08:50:00|1115.76|1113.36|1116.38|1113.98|1117.13|1114.73|1115.39|1112.99|0
1667206500000|2022-10-31 08:55:00|1116.13|1113.73|1112.89|1110.49|1116.13|1113.73|1112.39|1109.99|0
1667206800000|2022-10-31 09:00:00|1113.27|1110.87|1114.89|1112.49|1115.39|1112.99|1112.52|1110.12|0
1667207100000|2022-10-31 09:05:00|1115.27|1112.87|1115.02|1112.62|1116.01|1113.61|1113.89|1111.49|0
1667207400000|2022-10-31 09:10:00|1115.63|1113.23|1115.64|1113.24|1116.13|1113.73|1115.39|1112.99|0
1667207700000|2022-10-31 09:15:00|1114.9|1112.5|1113.64|1111.24|1116.14|1113.74|1113.64|1111.24|0
1667208000000|2022-10-31 09:20:00|1113.89|1111.49|1111.89|1109.49|1113.89|1111.49|1111.89|1109.49|0
1667208300000|2022-10-31 09:25:00|1112.02|1109.62|1112.39|1109.99|1113.89|1111.49|1111.64|1109.24|0
1667208600000|2022-10-31 09:30:00|1112.14|1109.74|1108.89|1106.49|1112.14|1109.74|1108.27|1105.87|0
1667208900000|2022-10-31 09:35:00|1109.14|1106.74|1108.52|1106.12|1109.64|1107.24|1108.14|1105.74|0
1667209200000|2022-10-31 09:40:00|1108.39|1105.99|1108.52|1106.12|1109.39|1106.99|1107.64|1105.24|0
1667209500000|2022-10-31 09:45:00|1108.39|1105.99|1106.89|1104.49|1108.39|1105.99|1106.39|1103.99|0
1667209800000|2022-10-31 09:50:00|1107.14|1104.74|1108.27|1105.87|1108.39|1105.99|1106.64|1104.24|0
1667210100000|2022-10-31 09:55:00|1108.14|1105.74|1110.39|1107.99|1111.14|1108.74|1107.89|1105.49|0
1667210400000|2022-10-31 10:00:00|1110.14|1107.74|1111.39|1108.99|1111.89|1109.49|1109.64|1107.24|0
1667210700000|2022-10-31 10:05:00|1111.14|1108.74|1108.64|1106.24|1111.14|1108.74|1107.39|1104.99|0
1667211000000|2022-10-31 10:10:00|1108.39|1105.99|1109.89|1107.49|1111.14|1108.74|1108.14|1105.74|0
1667211300000|2022-10-31 10:15:00|1110.14|1107.74|1111.64|1109.24|1112.14|1109.74|1110.02|1107.62|0
1667211600000|2022-10-31 10:20:00|1111.89|1109.49|1109.89|1107.49|1113.64|1111.24|1109.89|1107.49|0
1667211900000|2022-10-31 10:25:00|1110.14|1107.74|1110.64|1108.24|1111.02|1108.62|1109.89|1107.49|0
1667212200000|2022-10-31 10:30:00|1110.89|1108.49|1111.39|1108.99|1112.89|1110.49|1110.89|1108.49|0
1667212500000|2022-10-31 10:35:00|1111.64|1109.24|1110.64|1108.24|1112.02|1109.62|1109.89|1107.49|0
1667212800000|2022-10-31 10:40:00|1110.52|1108.12|1112.14|1109.74|1112.89|1110.49|1110.39|1107.99|0
1667213100000|2022-10-31 10:45:00|1112.27|1109.87|1111.89|1109.49|1112.64|1110.24|1110.77|1108.37|0
1667213400000|2022-10-31 10:50:00|1112.02|1109.62|1112.39|1109.99|1113.14|1110.74|1111.39|1108.99|0
1667213700000|2022-10-31 10:55:00|1112.14|1109.74|1108.64|1106.24|1112.52|1110.12|1107.89|1105.49|0
1667214000000|2022-10-31 11:00:00|1108.14|1105.74|1105.77|1103.37|1108.14|1105.74|1102.53|1100.13|0
1667214300000|2022-10-31 11:05:00|1105.64|1103.24|1104.9|1102.5|1106.39|1103.99|1104.15|1101.75|0
1667214600000|2022-10-31 11:10:00|1104.65|1102.25|1102.78|1100.38|1104.78|1102.38|1101.4|1099|0
1667214900000|2022-10-31 11:15:00|1102.9|1100.5|1102.65|1100.25|1102.9|1100.5|1100.78|1098.38|0
1667215200000|2022-10-31 11:20:00|1102.53|1100.13|1102.4|1100|1103.9|1101.5|1102.28|1099.88|0
1667215500000|2022-10-31 11:25:00|1102.15|1099.75|1098.9|1096.5|1102.4|1100|1098.9|1096.5|0
1667215800000|2022-10-31 11:30:00|1099.28|1096.88|1103.15|1100.75|1103.4|1101|1099.28|1096.88|0
1667216100000|2022-10-31 11:35:00|1103.4|1101|1104.4|1102|1105.14|1102.74|1102.78|1100.38|0
1667216400000|2022-10-31 11:40:00|1104.15|1101.75|1102.4|1100|1104.28|1101.88|1101.65|1099.25|0
1667216700000|2022-10-31 11:45:00|1102.65|1100.25|1102.65|1100.25|1103.78|1101.38|1100.78|1098.38|0
1667217000000|2022-10-31 11:50:00|1102.9|1100.5|1106.77|1104.37|1107.39|1104.99|1102.65|1100.25|0
1667217300000|2022-10-31 11:55:00|1106.89|1104.49|1106.27|1103.87|1107.39|1104.99|1105.52|1103.12|0
1667217600000|2022-10-31 12:00:00|1106.39|1103.99|1108.64|1106.24|1109.89|1107.49|1106.14|1103.74|0
1667217900000|2022-10-31 12:05:00|1108.39|1105.99|1110.9|1108.5|1111.65|1109.25|1108.39|1105.99|0
1667218200000|2022-10-31 12:10:00|1110.65|1108.25|1109.15|1106.75|1111.65|1109.25|1108.9|1106.5|0
1667218500000|2022-10-31 12:15:00|1109.28|1106.88|1110.38|1107.98|1110.9|1108.5|1107.9|1105.5|0
1667218800000|2022-10-31 12:20:00|1110.13|1107.73|1110.38|1107.98|1111.88|1109.48|1109.14|1106.74|0
1667219100000|2022-10-31 12:25:00|1110.13|1107.73|1110.88|1108.48|1111.13|1108.73|1107.89|1105.49|0
1667219400000|2022-10-31 12:30:00|1111.13|1108.73|1112.63|1110.23|1113.38|1110.98|1110.63|1108.23|0
1667219700000|2022-10-31 12:35:00|1113.13|1110.73|1114.88|1112.48|1115.88|1113.48|1113.13|1110.73|0
1667220000000|2022-10-31 12:40:00|1115.13|1112.73|1112.88|1110.48|1115.13|1112.73|1112.63|1110.23|0
1667220300000|2022-10-31 12:45:00|1113.13|1110.73|1112.88|1110.48|1113.38|1110.98|1111.88|1109.48|0
1667220600000|2022-10-31 12:50:00|1113.13|1110.73|1113.13|1110.73|1113.88|1111.48|1111.13|1108.73|0
1667220900000|2022-10-31 12:55:00|1112.63|1110.23|1111.88|1109.48|1114.88|1112.48|1111.38|1108.98|0
1667221200000|2022-10-31 13:00:00|1112.13|1109.73|1109.88|1107.48|1113.38|1110.98|1109.38|1106.98|0
1667221500000|2022-10-31 13:05:00|1109.63|1107.23|1109.13|1106.73|1110.63|1108.23|1108.64|1106.24|0
1667221800000|2022-10-31 13:10:00|1109.38|1106.98|1110.13|1107.73|1110.63|1108.23|1107.89|1105.49|0
1667222100000|2022-10-31 13:15:00|1109.88|1107.48|1112.38|1109.98|1112.63|1110.23|1108.39|1105.99|0
1667222400000|2022-10-31 13:20:00|1112.63|1110.23|1113.13|1110.73|1113.63|1111.23|1111.88|1109.48|0
1667222700000|2022-10-31 13:25:00|1112.88|1110.48|1118.38|1115.98|1118.38|1115.98|1112.88|1110.48|0
1667223000000|2022-10-31 13:30:00|1117.13|1114.73|1112.63|1110.23|1119.62|1117.22|1111.88|1109.48|0
1667223300000|2022-10-31 13:35:00|1113.62|1111.22|1109.63|1107.23|1115.12|1112.72|1106.63|1104.23|0
1667223600000|2022-10-31 13:40:00|1110.38|1107.98|1110.38|1107.98|1114.62|1112.22|1108.76|1106.36|0
1667223900000|2022-10-31 13:45:00|1110.63|1108.23|1121.12|1118.72|1121.12|1118.72|1110.63|1108.23|0
1667224200000|2022-10-31 13:50:00|1123.37|1120.97|1121.62|1119.22|1126.12|1123.72|1120.37|1117.97|0
1667224500000|2022-10-31 13:55:00|1121.37|1118.97|1126.36|1123.96|1126.61|1124.21|1120.87|1118.47|0
1667224800000|2022-10-31 14:00:00|1126.61|1124.21|1119.12|1116.72|1127.86|1125.46|1118.87|1116.47|0
1667225100000|2022-10-31 14:05:00|1119.37|1116.97|1125.61|1123.21|1128.36|1125.96|1119.37|1116.97|0
1667225400000|2022-10-31 14:10:00|1126.11|1123.71|1121.12|1118.72|1128.11|1125.71|1120.37|1117.97|0
1667225700000|2022-10-31 14:15:00|1121.37|1118.97|1115.12|1112.72|1121.62|1119.22|1112.62|1110.22|0
1667226000000|2022-10-31 14:20:00|1115.37|1112.97|1120.87|1118.47|1120.87|1118.47|1114.12|1111.72|0
1667226300000|2022-10-31 14:25:00|1120.37|1117.97|1123.12|1120.72|1124.86|1122.46|1119.37|1116.97|0
1667226600000|2022-10-31 14:30:00|1123.61|1121.21|1123.61|1121.21|1125.86|1123.46|1121.37|1118.97|0
1667226900000|2022-10-31 14:35:00|1123.86|1121.46|1123.62|1121.22|1127.61|1125.21|1123.37|1120.97|0
1667227200000|2022-10-31 14:40:00|1123.37|1120.97|1118.37|1115.97|1124.37|1121.97|1118.37|1115.97|0
1667227500000|2022-10-31 14:45:00|1118.62|1116.22|1119.87|1117.47|1120.87|1118.47|1113.88|1111.48|0
1667227800000|2022-10-31 14:50:00|1118.87|1116.47|1120.37|1117.97|1121.62|1119.22|1116.62|1114.22|0
1667228100000|2022-10-31 14:55:00|1120.62|1118.22|1119.37|1116.97|1123.37|1120.97|1118.37|1115.97|0
1667228400000|2022-10-31 15:00:00|1120.12|1117.72|1115.38|1112.98|1120.62|1118.22|1113.88|1111.48|0
1667228700000|2022-10-31 15:05:00|1116.37|1113.97|1112.13|1109.73|1117.62|1115.22|1108.13|1105.73|0
1667229000000|2022-10-31 15:10:00|1112.38|1109.98|1112.63|1110.23|1114.63|1112.23|1109.38|1106.98|0
1667229300000|2022-10-31 15:15:00|1112.88|1110.48|1112.63|1110.23|1113.88|1111.48|1110.13|1107.73|0
1667229600000|2022-10-31 15:20:00|1113.13|1110.73|1106.87|1104.47|1114.87|1112.47|1105.63|1103.23|0
1667229900000|2022-10-31 15:25:00|1106.37|1103.97|1107.87|1105.47|1108.37|1105.97|1105.38|1102.98|0
1667230200000|2022-10-31 15:30:00|1108.12|1105.72|1106.62|1104.22|1110.12|1107.72|1106.37|1103.97|0
1667230500000|2022-10-31 15:35:00|1107.12|1104.72|1110.12|1107.72|1110.37|1107.97|1106.62|1104.22|0
1667230800000|2022-10-31 15:40:00|1109.87|1107.47|1102.63|1100.23|1109.87|1107.47|1102.38|1099.98|0
1667231100000|2022-10-31 15:45:00|1102.38|1099.98|1102.38|1099.98|1105.13|1102.73|1101.38|1098.98|0
1667231400000|2022-10-31 15:50:00|1102.13|1099.73|1098.88|1096.48|1102.38|1099.98|1098.13|1095.73|0
1667231700000|2022-10-31 15:55:00|1098.63|1096.23|1110.87|1108.47|1117.37|1114.97|1097.38|1094.98|0
1667232000000|2022-10-31 16:00:00|1109.87|1107.47|1108.87|1106.47|1115.37|1112.97|1108.62|1106.22|0
1667232300000|2022-10-31 16:05:00|1109.87|1107.47|1116.87|1114.47|1116.87|1114.47|1108.12|1105.72|0
1667232600000|2022-10-31 16:10:00|1116.62|1114.22|1108.37|1105.97|1116.62|1114.22|1108.37|1105.97|0
1667232900000|2022-10-31 16:15:00|1109.12|1106.72|1105.13|1102.73|1109.37|1106.97|1101.38|1098.98|0
1667233200000|2022-10-31 16:20:00|1105.38|1102.98|1109.12|1106.72|1110.12|1107.72|1104.38|1101.98|0
1667233500000|2022-10-31 16:25:00|1109.37|1106.97|1111.62|1109.22|1112.37|1109.97|1108.62|1106.22|0
1667233800000|2022-10-31 16:30:00|1111.37|1108.97|1118.87|1116.47|1119.37|1116.97|1111.37|1108.97|0
1667234100000|2022-10-31 16:35:00|1118.62|1116.22|1118.62|1116.22|1120.37|1117.97|1116.12|1113.72|0
1667234400000|2022-10-31 16:40:00|1118.37|1115.97|1121.12|1118.72|1123.36|1120.96|1116.62|1114.22|0
1667234700000|2022-10-31 16:45:00|1120.37|1117.97|1121.36|1118.96|1122.86|1120.46|1119.87|1117.47|0
1667235000000|2022-10-31 16:50:00|1121.61|1119.21|1122.36|1119.96|1123.11|1120.71|1117.87|1115.47|0
1667235300000|2022-10-31 16:55:00|1122.61|1120.21|1118.87|1116.47|1123.36|1120.96|1118.12|1115.72|0
1667235600000|2022-10-31 17:00:00|1118.12|1115.72|1120.87|1118.47|1120.87|1118.47|1115.87|1113.47|0
1667235900000|2022-10-31 17:05:00|1120.62|1118.22|1115.12|1112.72|1122.86|1120.46|1114.87|1112.47|0
1667236200000|2022-10-31 17:10:00|1115.62|1113.22|1115.87|1113.47|1118.12|1115.72|1114.62|1112.22|0
1667236500000|2022-10-31 17:15:00|1116.12|1113.72|1111.37|1108.97|1118.37|1115.97|1111.37|1108.97|0
1667236800000|2022-10-31 17:20:00|1111.12|1108.72|1110.37|1107.97|1112.12|1109.72|1108.87|1106.47|0
1667237100000|2022-10-31 17:25:00|1110.62|1108.22|1107.62|1105.22|1112.87|1110.47|1106.87|1104.47|0
1667237400000|2022-10-31 17:30:00|1107.87|1105.47|1106.37|1103.97|1109.12|1106.72|1106.12|1103.72|0
1667237700000|2022-10-31 17:35:00|1106.12|1103.72|1107.37|1104.97|1107.75|1105.35|1105.37|1102.97|0
1667238000000|2022-10-31 17:40:00|1107.62|1105.22|1108.87|1106.47|1110.87|1108.47|1107.37|1104.97|0
1667238300000|2022-10-31 17:45:00|1109.12|1106.72|1113.37|1110.97|1114.12|1111.72|1109.12|1106.72|0
1667238600000|2022-10-31 17:50:00|1112.87|1110.47|1113.87|1111.47|1115.86|1113.46|1111.62|1109.22|0
1667238900000|2022-10-31 17:55:00|1114.12|1111.72|1110.62|1108.22|1114.12|1111.72|1110.37|1107.97|0
1667239200000|2022-10-31 18:00:00|1110.87|1108.47|1108.37|1105.97|1111.87|1109.47|1106.87|1104.47|0
1667239500000|2022-10-31 18:05:00|1108.62|1106.22|1112.62|1110.22|1113.37|1110.97|1108.62|1106.22|0
1667239800000|2022-10-31 18:10:00|1113.12|1110.72|1111.87|1109.47|1114.62|1112.22|1110.87|1108.47|0
1667240100000|2022-10-31 18:15:00|1112.12|1109.72|1109.87|1107.47|1113.87|1111.47|1109.12|1106.72|0
1667240400000|2022-10-31 18:20:00|1110.12|1107.72|1110.37|1107.97|1111.37|1108.97|1109.12|1106.72|0
1667240700000|2022-10-31 18:25:00|1110.62|1108.22|1111.61|1109.21|1111.61|1109.21|1107.87|1105.47|0
1667241000000|2022-10-31 18:30:00|1112.36|1109.96|1108.37|1105.97|1112.86|1110.46|1107.5|1105.1|0
1667241300000|2022-10-31 18:35:00|1108.62|1106.22|1105.12|1102.72|1109.62|1107.22|1103.87|1101.47|0
1667241600000|2022-10-31 18:40:00|1105.37|1102.97|1106.12|1103.72|1106.62|1104.22|1104.62|1102.22|0
1667241900000|2022-10-31 18:45:00|1105.62|1103.22|1108.62|1106.22|1109.37|1106.97|1104.12|1101.72|0
1667242200000|2022-10-31 18:50:00|1108.37|1105.97|1106.12|1103.72|1109.87|1107.47|1105.62|1103.22|0
1667242500000|2022-10-31 18:55:00|1106.37|1103.97|1112.36|1109.96|1115.61|1113.21|1104.87|1102.47|0
1667242800000|2022-10-31 19:00:00|1112.11|1109.71|1121.11|1118.71|1121.11|1118.71|1112.11|1109.71|0
1667243100000|2022-10-31 19:05:00|1120.86|1118.46|1124.11|1121.71|1125.1|1122.7|1118.61|1116.21|0
1667243400000|2022-10-31 19:10:00|1124.36|1121.96|1120.86|1118.46|1124.36|1121.96|1119.86|1117.46|0
1667243700000|2022-10-31 19:15:00|1121.11|1118.71|1119.61|1117.21|1123.86|1121.46|1119.11|1116.71|0
1667244000000|2022-10-31 19:20:00|1119.86|1117.46|1116.36|1113.96|1121.36|1118.96|1114.86|1112.46|0
1667244300000|2022-10-31 19:25:00|1116.86|1114.46|1114.36|1111.96|1117.11|1114.71|1113.86|1111.46|0
1667244600000|2022-10-31 19:30:00|1114.61|1112.21|1109.86|1107.46|1116.36|1113.96|1109.86|1107.46|0
1667244900000|2022-10-31 19:35:00|1109.61|1107.21|1107.86|1105.46|1111.11|1108.71|1107.61|1105.21|0
1667245200000|2022-10-31 19:40:00|1108.36|1105.96|1107.86|1105.46|1108.36|1105.96|1106.11|1103.71|0
1667245500000|2022-10-31 19:45:00|1107.61|1105.21|1112.86|1110.46|1112.86|1110.46|1107.11|1104.71|0
1667245800000|2022-10-31 19:50:00|1114.61|1112.21|1118.61|1116.21|1119.86|1117.46|1114.36|1111.96|0
1667246100000|2022-10-31 19:55:00|1117.86|1115.46|1118.11|1115.71|1120.36|1117.96|1115.61|1113.21|0
1667246400000|2022-10-31 20:00:00|1118.36|1115.96|1120.61|1118.21|1121.36|1118.96|1117.36|1114.96|0
1667246700000|2022-10-31 20:05:00|1120.86|1118.46|1117.86|1115.46|1120.86|1118.46|1116.36|1113.96|0
1667247000000|2022-10-31 20:10:00|1117.61|1115.21|1118.86|1116.46|1120.36|1117.96|1117.61|1115.21|0
1667247300000|2022-10-31 20:15:00|1119.31|1116.51|1116.56|1113.76|1119.31|1116.51|1116.06|1113.26|0
1667247600000|2022-10-31 20:20:00|1116.81|1114.01|1116.56|1113.76|1117.81|1115.01|1116.06|1113.26|0
1667247900000|2022-10-31 20:25:00|1116.81|1114.01|1117.31|1114.51|1118.06|1115.26|1116.31|1113.51|0
1667248200000|2022-10-31 20:30:00|1117.56|1114.76|1116.31|1113.51|1117.56|1114.76|1115.94|1113.14|0
1667248500000|2022-10-31 20:35:00|1116.06|1113.26|1115.44|1112.64|1116.31|1113.51|1115.31|1112.51|0
1667248800000|2022-10-31 20:40:00|1115.56|1112.76|1115.44|1112.64|1116.31|1113.51|1114.56|1111.76|0
1667249100000|2022-10-31 20:45:00|1115.81|1113.01|1115.55|1112.75|1116.19|1113.39|1114.8|1112|0
1667249400000|2022-10-31 20:50:00|1115.3|1112.5|1116.8|1114|1117.05|1114.25|1114.8|1112|0
1667249700000|2022-10-31 20:55:00|1116.93|1114.13|1118.56|1115.76|1119.05|1116.25|1116.8|1114|0
1667250000000|2022-10-31 21:00:00|1118.12|1115.32|1119.18|1116.38|1119.29|1116.49|1118.12|1115.32|0
1667250300000|2022-10-31 21:05:00|1119.22|1116.42|1119.36|1116.56|1119.4|1116.6|1118.49|1115.69|0
1667250600000|2022-10-31 21:10:00|1119.4|1116.6|1119.33|1116.53|1119.69|1116.89|1119.11|1116.31|0
1667250900000|2022-10-31 21:15:00|1119.22|1116.42|1119.69|1116.89|1120.5|1117.7|1119.22|1116.42|0
1667251200000|2022-10-31 21:20:00|1119.66|1116.86|1119.99|1117.19|1120.21|1117.41|1119.55|1116.75|0
1667251500000|2022-10-31 21:25:00|1119.91|1117.11|1119.84|1117.04|1120.02|1117.22|1119.84|1117.04|0
1667251800000|2022-10-31 21:30:00|1119.69|1116.89|1118.45|1115.65|1119.69|1116.89|1117.94|1115.14|0
1667252100000|2022-10-31 21:35:00|1118.59|1115.79|1118.23|1115.43|1118.59|1115.79|1118.23|1115.43|0
1667252400000|2022-10-31 21:40:00|1118.42|1115.62|1118.49|1115.69|1118.49|1115.69|1118.34|1115.54|0
1667252700000|2022-10-31 21:45:00|1118.52|1115.72|1118.34|1115.54|1118.67|1115.87|1118.34|1115.54|0
1667253000000|2022-10-31 21:50:00|1118.31|1115.51|1118.42|1115.62|1118.63|1115.83|1118.31|1115.51|0
1667253300000|2022-10-31 21:55:00|1118.45|1115.65|1118.38|1115.58|1118.52|1115.72|1118.38|1115.58|0
1667253600000|2022-10-31 22:00:00|1117.18|1114.38|1119.05|1116.25|1119.55|1116.75|1116.68|1113.88|0
1667253900000|2022-10-31 22:05:00|1119.3|1116.5|1119.43|1116.63|1119.93|1117.13|1118.55|1115.75|0
1667254200000|2022-10-31 22:10:00|1119.05|1116.25|1116.8|1114|1119.55|1116.75|1116.8|1114|0
1667254500000|2022-10-31 22:15:00|1116.68|1113.88|1116.8|1114|1117.18|1114.38|1115.3|1112.5|0
1667254800000|2022-10-31 22:20:00|1116.55|1113.75|1115.3|1112.5|1116.55|1113.75|1115.05|1112.25|0
1667255100000|2022-10-31 22:25:00|1115.55|1112.75|1115.3|1112.5|1115.55|1112.75|1114.8|1112|0
1667255400000|2022-10-31 22:30:00|1115.05|1112.25|1114.55|1111.75|1115.3|1112.5|1113.68|1110.88|0
1667255700000|2022-10-31 22:35:00|1114.8|1112|1114.8|1112|1115.3|1112.5|1114.8|1112|0
1667256000000|2022-10-31 22:40:00|1115.05|1112.25|1114.8|1112|1115.8|1113|1114.55|1111.75|0
1667256300000|2022-10-31 22:45:00|1114.68|1111.88|1114.55|1111.75|1115.05|1112.25|1114.55|1111.75|0
1667256600000|2022-10-31 22:50:00|1114.8|1112|1115.05|1112.25|1115.3|1112.5|1114.05|1111.25|0
1667256900000|2022-10-31 22:55:00|1115.3|1112.5|1115.8|1113|1116.3|1113.5|1115.05|1112.25|0
1667257200000|2022-10-31 23:00:00|1115.3|1112.5|1113.3|1110.5|1115.8|1113|1112.8|1110|0
1667257500000|2022-10-31 23:05:00|1113.05|1110.25|1112.05|1109.25|1113.05|1110.25|1110.8|1108|0
1667257800000|2022-10-31 23:10:00|1112.3|1109.5|1111.3|1108.5|1112.8|1110|1111.3|1108.5|0
1667258100000|2022-10-31 23:15:00|1111.05|1108.25|1111.8|1109|1112.05|1109.25|1110.55|1107.75|0
1667258400000|2022-10-31 23:20:00|1111.55|1108.75|1111.8|1109|1112.3|1109.5|1111.55|1108.75|0
1667258700000|2022-10-31 23:25:00|1112.05|1109.25|1111.55|1108.75|1112.18|1109.38|1111.3|1108.5|0
1667259000000|2022-10-31 23:30:00|1111.3|1108.5|1111.3|1108.5|1112.3|1109.5|1110.55|1107.75|0
1667259300000|2022-10-31 23:35:00|1111.55|1108.75|1112.3|1109.5|1113.05|1110.25|1111.05|1108.25|0
1667259600000|2022-10-31 23:40:00|1112.55|1109.75|1111.55|1108.75|1112.55|1109.75|1111.43|1108.63|0
1667259900000|2022-10-31 23:45:00|1111.3|1108.5|1111.3|1108.5|1111.3|1108.5|1110.05|1107.25|0
1667260200000|2022-10-31 23:50:00|1111.05|1108.25|1112.3|1109.5|1112.3|1109.5|1111.05|1108.25|0
1667260500000|2022-10-31 23:55:00|1112.05|1109.25|1113.05|1110.25|1113.05|1110.25|1111.18|1108.38|0
1667260800000|2022-11-01 00:00:00|1112.8|1110|1112.8|1110|1114.3|1111.5|1112.55|1109.75|0
1667261100000|2022-11-01 00:05:00|1113.05|1110.25|1111.18|1108.38|1114.05|1111.25|1110.93|1108.13|0
1667261400000|2022-11-01 00:10:00|1111.3|1108.5|1110.31|1107.51|1111.55|1108.75|1109.3|1106.5|0
1667261700000|2022-11-01 00:15:00|1110.06|1107.26|1110.81|1108.01|1111.06|1108.26|1109.31|1106.51|0
1667262000000|2022-11-01 00:20:00|1111.06|1108.26|1110.31|1107.51|1112.06|1109.26|1109.56|1106.76|0
1667262300000|2022-11-01 00:25:00|1110.56|1107.76|1109.44|1106.64|1110.81|1108.01|1109.06|1106.26|0
1667262600000|2022-11-01 00:30:00|1109.31|1106.51|1108.31|1105.51|1109.44|1106.64|1108.06|1105.26|0
1667262900000|2022-11-01 00:35:00|1108.56|1105.76|1109.06|1106.26|1109.06|1106.26|1108.06|1105.26|0
1667263200000|2022-11-01 00:40:00|1109.31|1106.51|1110.06|1107.26|1110.31|1107.51|1108.81|1106.01|0
1667263500000|2022-11-01 00:45:00|1109.81|1107.01|1111.31|1108.51|1111.31|1108.51|1109.31|1106.51|0
1667263800000|2022-11-01 00:50:00|1111.06|1108.26|1109.94|1107.14|1111.06|1108.26|1109.31|1106.51|0
1667264100000|2022-11-01 00:55:00|1110.31|1107.51|1111.06|1108.26|1111.56|1108.76|1109.81|1107.01|0
1667264400000|2022-11-01 01:00:00|1110.81|1108.01|1110.81|1108.01|1111.06|1108.26|1109.81|1107.01|0
1667264700000|2022-11-01 01:05:00|1111.06|1108.26|1110.06|1107.26|1111.81|1109.01|1109.81|1107.01|0
1667265000000|2022-11-01 01:10:00|1109.81|1107.01|1110.06|1107.26|1110.69|1107.89|1109.81|1107.01|0
1667265300000|2022-11-01 01:15:00|1109.81|1107.01|1108.31|1105.51|1111.19|1108.39|1108.31|1105.51|0
1667265600000|2022-11-01 01:20:00|1108.56|1105.76|1107.81|1105.01|1108.81|1106.01|1107.31|1104.51|0
1667265900000|2022-11-01 01:25:00|1107.94|1105.14|1106.81|1104.01|1108.31|1105.51|1106.56|1103.76|0
1667266200000|2022-11-01 01:30:00|1106.69|1103.89|1107.81|1105.01|1107.81|1105.01|1106.31|1103.51|0
1667266500000|2022-11-01 01:35:00|1107.56|1104.76|1107.81|1105.01|1108.06|1105.26|1107.31|1104.51|0
1667266800000|2022-11-01 01:40:00|1107.94|1105.14|1107.81|1105.01|1108.06|1105.26|1106.44|1103.64|0
1667267100000|2022-11-01 01:45:00|1107.69|1104.89|1107.06|1104.26|1108.06|1105.26|1106.06|1103.26|0
1667267400000|2022-11-01 01:50:00|1106.81|1104.01|1106.31|1103.51|1106.81|1104.01|1105.56|1102.76|0
1667267700000|2022-11-01 01:55:00|1106.06|1103.26|1106.06|1103.26|1106.56|1103.76|1105.81|1103.01|0
1667268000000|2022-11-01 02:00:00|1105.56|1102.76|1105.81|1103.01|1105.81|1103.01|1104.81|1102.01|0
1667268300000|2022-11-01 02:05:00|1105.56|1102.76|1105.56|1102.76|1106.31|1103.51|1105.31|1102.51|0
1667268600000|2022-11-01 02:10:00|1105.81|1103.01|1104.81|1102.01|1106.06|1103.26|1104.81|1102.01|0
1667268900000|2022-11-01 02:15:00|1104.94|1102.14|1105.81|1103.01|1106.81|1104.01|1104.81|1102.01|0
1667269200000|2022-11-01 02:20:00|1105.56|1102.76|1104.06|1101.26|1105.69|1102.89|1104.06|1101.26|0
1667269500000|2022-11-01 02:25:00|1104.31|1101.51|1103.81|1101.01|1104.56|1101.76|1103.69|1100.89|0
1667269800000|2022-11-01 02:30:00|1104.06|1101.26|1102.56|1099.76|1104.06|1101.26|1102.31|1099.51|0
1667270100000|2022-11-01 02:35:00|1102.31|1099.51|1102.69|1099.89|1102.69|1099.89|1101.81|1099.01|0
1667270400000|2022-11-01 02:40:00|1102.56|1099.76|1102.69|1099.89|1103.31|1100.51|1102.56|1099.76|0
1667270700000|2022-11-01 02:45:00|1102.56|1099.76|1102.06|1099.26|1102.81|1100.01|1102.06|1099.26|0
1667271000000|2022-11-01 02:50:00|1102.19|1099.39|1102.56|1099.76|1102.56|1099.76|1102.06|1099.26|0
1667271300000|2022-11-01 02:55:00|1102.81|1100.01|1102.06|1099.26|1102.81|1100.01|1101.81|1099.01|0
1667271600000|2022-11-01 03:00:00|1101.94|1099.14|1103.06|1100.26|1103.06|1100.26|1101.06|1098.26|0
1667271900000|2022-11-01 03:05:00|1103.31|1100.51|1103.06|1100.26|1104.06|1101.26|1102.81|1100.01|0
1667272200000|2022-11-01 03:10:00|1103.31|1100.51|1104.56|1101.76|1104.56|1101.76|1102.81|1100.01|0
1667272500000|2022-11-01 03:15:00|1104.31|1101.51|1104.81|1102.01|1104.81|1102.01|1103.56|1100.76|0
1667272800000|2022-11-01 03:20:00|1104.56|1101.76|1105.81|1103.01|1105.81|1103.01|1104.31|1101.51|0
1667273100000|2022-11-01 03:25:00|1106.06|1103.26|1105.81|1103.01|1106.06|1103.26|1105.06|1102.26|0
1667273400000|2022-11-01 03:30:00|1105.69|1102.89|1104.06|1101.26|1105.69|1102.89|1103.56|1100.76|0
1667273700000|2022-11-01 03:35:00|1103.81|1101.01|1104.31|1101.51|1105.06|1102.26|1103.56|1100.76|0
1667274000000|2022-11-01 03:40:00|1104.56|1101.76|1105.31|1102.51|1105.44|1102.64|1104.31|1101.51|0
1667274300000|2022-11-01 03:45:00|1105.06|1102.26|1105.31|1102.51|1106.81|1104.01|1105.06|1102.26|0
1667274600000|2022-11-01 03:50:00|1105.56|1102.76|1104.06|1101.26|1106.56|1103.76|1103.81|1101.01|0
1667274900000|2022-11-01 03:55:00|1104.31|1101.51|1103.81|1101.01|1105.31|1102.51|1103.81|1101.01|0
1667275200000|2022-11-01 04:00:00|1103.56|1100.76|1104.31|1101.51|1105.06|1102.26|1103.56|1100.76|0
1667275500000|2022-11-01 04:05:00|1104.44|1101.64|1104.56|1101.76|1105.56|1102.76|1104.31|1101.51|0
1667275800000|2022-11-01 04:10:00|1104.81|1102.01|1105.31|1102.51|1106.31|1103.51|1104.56|1101.76|0
1667276100000|2022-11-01 04:15:00|1105.56|1102.76|1105.06|1102.26|1105.81|1103.01|1104.81|1102.01|0
1667276400000|2022-11-01 04:20:00|1104.81|1102.01|1105.06|1102.26|1105.06|1102.26|1104.31|1101.51|0
1667276700000|2022-11-01 04:25:00|1104.81|1102.01|1106.56|1103.76|1106.81|1104.01|1104.56|1101.76|0
1667277000000|2022-11-01 04:30:00|1106.81|1104.01|1104.56|1101.76|1107.31|1104.51|1104.31|1101.51|0
1667277300000|2022-11-01 04:35:00|1104.31|1101.51|1103.31|1100.51|1104.31|1101.51|1103.06|1100.26|0
1667277600000|2022-11-01 04:40:00|1103.44|1100.64|1103.06|1100.26|1103.81|1101.01|1103.06|1100.26|0
1667277900000|2022-11-01 04:45:00|1103.19|1100.39|1103.94|1101.14|1104.06|1101.26|1103.06|1100.26|0
1667278200000|2022-11-01 04:50:00|1103.81|1101.01|1104.56|1101.76|1104.56|1101.76|1103.69|1100.89|0
1667278500000|2022-11-01 04:55:00|1104.81|1102.01|1104.94|1102.14|1105.56|1102.76|1104.31|1101.51|0
1667278800000|2022-11-01 05:00:00|1105.06|1102.26|1103.81|1101.01|1105.19|1102.39|1103.31|1100.51|0
1667279100000|2022-11-01 05:05:00|1103.94|1101.14|1102.56|1099.76|1104.06|1101.26|1102.31|1099.51|0
1667279400000|2022-11-01 05:10:00|1102.31|1099.51|1102.81|1100.01|1103.19|1100.39|1102.31|1099.51|0
1667279700000|2022-11-01 05:15:00|1103.06|1100.26|1102.31|1099.51|1103.31|1100.51|1101.81|1099.01|0
1667280000000|2022-11-01 05:20:00|1102.06|1099.26|1102.19|1099.39|1102.56|1099.76|1101.81|1099.01|0
1667280300000|2022-11-01 05:25:00|1102.06|1099.26|1098.69|1095.89|1102.56|1099.76|1098.56|1095.76|0
1667280600000|2022-11-01 05:30:00|1098.81|1096.01|1097.81|1095.01|1099.06|1096.26|1097.69|1094.89|0
1667280900000|2022-11-01 05:35:00|1096.81|1094.01|1096.81|1094.01|1097.56|1094.76|1096.56|1093.76|0
1667281200000|2022-11-01 05:40:00|1097.06|1094.26|1096.81|1094.01|1097.56|1094.76|1096.56|1093.76|0
1667281500000|2022-11-01 05:45:00|1096.56|1093.76|1095.06|1092.26|1096.81|1094.01|1094.56|1091.76|0
1667281800000|2022-11-01 05:50:00|1095.31|1092.51|1097.06|1094.26|1097.81|1095.01|1095.31|1092.51|0
1667282100000|2022-11-01 05:55:00|1097.31|1094.51|1098.06|1095.26|1098.06|1095.26|1096.81|1094.01|0
1667282400000|2022-11-01 06:00:00|1097.81|1095.01|1095.81|1093.01|1097.81|1095.01|1095.81|1093.01|0
1667282700000|2022-11-01 06:05:00|1096.06|1093.26|1094.56|1091.76|1096.69|1093.89|1094.31|1091.51|0
1667283000000|2022-11-01 06:10:00|1094.81|1092.01|1094.06|1091.26|1095.06|1092.26|1093.56|1090.76|0
1667283300000|2022-11-01 06:15:00|1094.31|1091.51|1093.94|1091.14|1094.81|1092.01|1093.31|1090.51|0
1667283600000|2022-11-01 06:20:00|1093.81|1091.01|1094.81|1092.01|1095.06|1092.26|1093.56|1090.76|0
1667283900000|2022-11-01 06:25:00|1094.56|1091.76|1095.31|1092.51|1095.56|1092.76|1094.31|1091.51|0
1667284200000|2022-11-01 06:30:00|1095.56|1092.76|1096.81|1094.01|1096.81|1094.01|1095.31|1092.51|0
1667284500000|2022-11-01 06:35:00|1096.56|1093.76|1097.56|1094.76|1098.06|1095.26|1096.06|1093.26|0
1667284800000|2022-11-01 06:40:00|1097.31|1094.51|1095.69|1092.89|1097.31|1094.51|1094.81|1092.01|0
1667285100000|2022-11-01 06:45:00|1095.81|1093.01|1094.81|1092.01|1096.81|1094.01|1094.81|1092.01|0
1667285400000|2022-11-01 06:50:00|1095.06|1092.26|1094.31|1091.51|1096.31|1093.51|1093.81|1091.01|0
1667285700000|2022-11-01 06:55:00|1094.56|1091.76|1093.06|1090.26|1094.56|1091.76|1092.56|1089.76|0
1667286000000|2022-11-01 07:00:00|1093.31|1090.51|1099.06|1096.26|1099.06|1096.26|1093.31|1090.51|0
1667286300000|2022-11-01 07:05:00|1098.86|1096.46|1095.86|1093.46|1098.86|1096.46|1094.12|1091.72|0
1667286600000|2022-11-01 07:10:00|1095.61|1093.21|1090.12|1087.72|1095.61|1093.21|1090.12|1087.72|0
1667286900000|2022-11-01 07:15:00|1089.87|1087.47|1091.37|1088.97|1093.12|1090.72|1089.62|1087.22|0
1667287200000|2022-11-01 07:20:00|1091.12|1088.72|1096.86|1094.46|1096.86|1094.46|1089.87|1087.47|0
1667287500000|2022-11-01 07:25:00|1097.36|1094.96|1101.11|1098.71|1102.36|1099.96|1097.36|1094.96|0
1667287800000|2022-11-01 07:30:00|1100.86|1098.46|1101.61|1099.21|1102.86|1100.46|1099.86|1097.46|0
1667288100000|2022-11-01 07:35:00|1101.36|1098.96|1100.61|1098.21|1101.86|1099.46|1099.24|1096.84|0
1667288400000|2022-11-01 07:40:00|1100.49|1098.09|1100.61|1098.21|1101.36|1098.96|1099.61|1097.21|0
1667288700000|2022-11-01 07:45:00|1100.86|1098.46|1099.61|1097.21|1101.11|1098.71|1099.24|1096.84|0
1667289000000|2022-11-01 07:50:00|1099.36|1096.96|1096.86|1094.46|1099.61|1097.21|1096.36|1093.96|0
1667289300000|2022-11-01 07:55:00|1096.99|1094.59|1096.11|1093.71|1097.86|1095.46|1095.61|1093.21|0
1667289600000|2022-11-01 08:00:00|1096.49|1094.09|1089.37|1086.97|1096.49|1094.09|1089|1086.6|0
1667289900000|2022-11-01 08:05:00|1089.12|1086.72|1088.37|1085.97|1089.25|1086.85|1086.37|1083.97|0
1667290200000|2022-11-01 08:10:00|1088.62|1086.22|1083.87|1081.47|1088.87|1086.47|1083.37|1080.97|0
1667290500000|2022-11-01 08:15:00|1084.12|1081.72|1085.62|1083.22|1085.62|1083.22|1082.87|1080.47|0
1667290800000|2022-11-01 08:20:00|1085.37|1082.97|1087.12|1084.72|1087.37|1084.97|1083.62|1081.22|0
1667291100000|2022-11-01 08:25:00|1087.62|1085.22|1085.62|1083.22|1087.62|1085.22|1084.5|1082.1|0
1667291400000|2022-11-01 08:30:00|1085.87|1083.47|1087.37|1084.97|1087.37|1084.97|1084.37|1081.97|0
1667291700000|2022-11-01 08:35:00|1087.62|1085.22|1086.62|1084.22|1087.62|1085.22|1084.62|1082.22|0
1667292000000|2022-11-01 08:40:00|1086.37|1083.97|1086.5|1084.1|1087.12|1084.72|1085.12|1082.72|0
1667292300000|2022-11-01 08:45:00|1086.37|1083.97|1087.87|1085.47|1088.37|1085.97|1085.87|1083.47|0
1667292600000|2022-11-01 08:50:00|1088.12|1085.72|1088.5|1086.1|1088.62|1086.22|1086.12|1083.72|0
1667292900000|2022-11-01 08:55:00|1088.62|1086.22|1088.62|1086.22|1089.12|1086.72|1086.62|1084.22|0
1667293200000|2022-11-01 09:00:00|1088.75|1086.35|1092.62|1090.22|1093.12|1090.72|1088.75|1086.35|0
1667293500000|2022-11-01 09:05:00|1092.37|1089.97|1093.86|1091.46|1093.86|1091.46|1091.12|1088.72|0
1667293800000|2022-11-01 09:10:00|1093.74|1091.34|1091.87|1089.47|1093.86|1091.46|1091.12|1088.72|0
1667294100000|2022-11-01 09:15:00|1091.62|1089.22|1090.12|1087.72|1093.61|1091.21|1090.12|1087.72|0
1667294400000|2022-11-01 09:20:00|1090.37|1087.97|1090.62|1088.22|1090.87|1088.47|1089.37|1086.97|0
1667294700000|2022-11-01 09:25:00|1090.87|1088.47|1090.75|1088.35|1092.87|1090.47|1090|1087.6|0
1667295000000|2022-11-01 09:30:00|1090.62|1088.22|1088.37|1085.97|1091.62|1089.22|1087.62|1085.22|0
1667295300000|2022-11-01 09:35:00|1088.12|1085.72|1087.12|1084.72|1088.62|1086.22|1087.12|1084.72|0
1667295600000|2022-11-01 09:40:00|1087.25|1084.85|1085.87|1083.47|1087.25|1084.85|1084.87|1082.47|0
1667295900000|2022-11-01 09:45:00|1085.75|1083.35|1086.37|1083.97|1087.12|1084.72|1085.62|1083.22|0
1667296200000|2022-11-01 09:50:00|1086.12|1083.72|1085.87|1083.47|1087.62|1085.22|1085.75|1083.35|0
1667296500000|2022-11-01 09:55:00|1085.75|1083.35|1085.25|1082.85|1086.12|1083.72|1084.62|1082.22|0
1667296800000|2022-11-01 10:00:00|1085.12|1082.72|1086.62|1084.22|1086.62|1084.22|1083.87|1081.47|0
1667297100000|2022-11-01 10:05:00|1086.87|1084.47|1085|1082.6|1088.12|1085.72|1084.62|1082.22|0
1667297400000|2022-11-01 10:10:00|1085.12|1082.72|1083.75|1081.35|1085.37|1082.97|1082.37|1079.97|0
1667297700000|2022-11-01 10:15:00|1083.62|1081.22|1085.12|1082.72|1085.62|1083.22|1083.62|1081.22|0
1667298000000|2022-11-01 10:20:00|1084.87|1082.47|1081.62|1079.22|1085.12|1082.72|1080.5|1078.1|0
1667298300000|2022-11-01 10:25:00|1081.37|1078.97|1081.87|1079.47|1083.12|1080.72|1080.62|1078.22|0
1667298600000|2022-11-01 10:30:00|1081.62|1079.22|1079.87|1077.47|1083.12|1080.72|1079.87|1077.47|0
1667298900000|2022-11-01 10:35:00|1080.12|1077.72|1080.37|1077.97|1080.37|1077.97|1079.37|1076.97|0
1667299200000|2022-11-01 10:40:00|1080.25|1077.85|1082.62|1080.22|1083.37|1080.97|1079.87|1077.47|0
1667299500000|2022-11-01 10:45:00|1082.75|1080.35|1081.62|1079.22|1083.62|1081.22|1080.62|1078.22|0
1667299800000|2022-11-01 10:50:00|1081.37|1078.97|1080.37|1077.97|1081.62|1079.22|1080.12|1077.72|0
1667300100000|2022-11-01 10:55:00|1080.12|1077.72|1082.12|1079.72|1082.12|1079.72|1079.87|1077.47|0
1667300400000|2022-11-01 11:00:00|1082.37|1079.97|1083.25|1080.85|1085.5|1083.1|1082.37|1079.97|0
1667300700000|2022-11-01 11:05:00|1083.12|1080.72|1081.62|1079.22|1083.12|1080.72|1079.37|1076.97|0
1667301000000|2022-11-01 11:10:00|1081.37|1078.97|1084.62|1082.22|1085.12|1082.72|1081.37|1078.97|0
1667301300000|2022-11-01 11:15:00|1084.5|1082.1|1085.25|1082.85|1086.37|1083.97|1084.12|1081.72|0
1667301600000|2022-11-01 11:20:00|1085.12|1082.72|1084.62|1082.22|1085.37|1082.97|1083.87|1081.47|0
1667301900000|2022-11-01 11:25:00|1084.37|1081.97|1082.62|1080.22|1084.37|1081.97|1082.37|1079.97|0
1667302200000|2022-11-01 11:30:00|1082.87|1080.47|1081.12|1078.72|1082.87|1080.47|1080.37|1077.97|0
1667302500000|2022-11-01 11:35:00|1081.37|1078.97|1083.12|1080.72|1083.62|1081.22|1080.12|1077.72|0
1667302800000|2022-11-01 11:40:00|1083.37|1080.97|1082.37|1079.97|1083.62|1081.22|1081.62|1079.22|0
1667303100000|2022-11-01 11:45:00|1082.5|1080.1|1081.62|1079.22|1082.62|1080.22|1081.37|1078.97|0
1667303400000|2022-11-01 11:50:00|1081.37|1078.97|1080.87|1078.47|1082.37|1079.97|1080.62|1078.22|0
1667303700000|2022-11-01 11:55:00|1081.12|1078.72|1081.12|1078.72|1081.12|1078.72|1079.12|1076.72|0
1667304000000|2022-11-01 12:00:00|1080.62|1078.22|1082.62|1080.22|1083.37|1080.97|1077.87|1075.47|0
1667304300000|2022-11-01 12:05:00|1082.37|1079.97|1081.62|1079.22|1083.62|1081.22|1080.87|1078.47|0
1667304600000|2022-11-01 12:10:00|1081.37|1078.97|1079.37|1076.97|1081.62|1079.22|1079|1076.6|0
1667304900000|2022-11-01 12:15:00|1079.12|1076.72|1077.87|1075.47|1079.12|1076.72|1077.62|1075.22|0
1667305200000|2022-11-01 12:20:00|1077.62|1075.22|1076.13|1073.73|1079.62|1077.22|1075.88|1073.48|0
1667305500000|2022-11-01 12:25:00|1076.38|1073.98|1077.12|1074.72|1078.75|1076.35|1076.13|1073.73|0
1667305800000|2022-11-01 12:30:00|1076.87|1074.47|1075.38|1072.98|1077.37|1074.97|1073.63|1071.23|0
1667306100000|2022-11-01 12:35:00|1075.13|1072.73|1076.87|1074.47|1077.12|1074.72|1074.63|1072.23|0
1667306400000|2022-11-01 12:40:00|1076.62|1074.22|1076.37|1073.97|1077.37|1074.97|1075.13|1072.73|0
1667306700000|2022-11-01 12:45:00|1076.87|1074.47|1075.88|1073.48|1077.12|1074.72|1074.13|1071.73|0
1667307000000|2022-11-01 12:50:00|1075.63|1073.23|1076.13|1073.73|1077.62|1075.22|1074.38|1071.98|0
1667307300000|2022-11-01 12:55:00|1076.37|1073.97|1076.62|1074.22|1077.37|1074.97|1075.88|1073.48|0
1667307600000|2022-11-01 13:00:00|1076.87|1074.47|1079.62|1077.22|1079.87|1077.47|1075.88|1073.48|0
1667307900000|2022-11-01 13:05:00|1079.37|1076.97|1079.62|1077.22|1079.87|1077.47|1077.87|1075.47|0
1667308200000|2022-11-01 13:10:00|1079.37|1076.97|1079.12|1076.72|1079.37|1076.97|1076.62|1074.22|0
1667308500000|2022-11-01 13:15:00|1079.37|1076.97|1080.37|1077.97|1080.62|1078.22|1078.37|1075.97|0
1667308800000|2022-11-01 13:20:00|1080.12|1077.72|1080.12|1077.72|1080.62|1078.22|1078.62|1076.22|0
1667309100000|2022-11-01 13:25:00|1079.87|1077.47|1078.87|1076.47|1082.36|1079.96|1078.37|1075.97|0
1667309400000|2022-11-01 13:30:00|1079.37|1076.97|1081.62|1079.22|1087.61|1085.21|1077.37|1074.97|0
1667309700000|2022-11-01 13:35:00|1081.86|1079.46|1082.36|1079.96|1086.36|1083.96|1078.87|1076.47|0
1667310000000|2022-11-01 13:40:00|1081.12|1078.72|1083.49|1081.09|1085.36|1082.96|1079.62|1077.22|0
1667310300000|2022-11-01 13:45:00|1083.61|1081.21|1096.86|1094.46|1099.86|1097.46|1083.61|1081.21|0
1667310600000|2022-11-01 13:50:00|1096.61|1094.21|1101.36|1098.96|1103.35|1100.95|1096.61|1094.21|0
1667310900000|2022-11-01 13:55:00|1101.11|1098.71|1100.49|1098.09|1101.86|1099.46|1097.86|1095.46|0
1667311200000|2022-11-01 14:00:00|1098.49|1096.09|1118.35|1115.95|1118.6|1116.2|1098.49|1096.09|0
1667311500000|2022-11-01 14:05:00|1117.35|1114.95|1126.1|1123.7|1126.6|1124.2|1114.85|1112.45|0
1667311800000|2022-11-01 14:10:00|1127.85|1125.45|1125.85|1123.45|1130.35|1127.95|1122.1|1119.7|0
1667312100000|2022-11-01 14:15:00|1126.1|1123.7|1125.35|1122.95|1127.1|1124.7|1121.6|1119.2|0
1667312400000|2022-11-01 14:20:00|1126.6|1124.2|1122.1|1119.7|1131.35|1128.95|1117.36|1114.96|0
1667312700000|2022-11-01 14:25:00|1121.85|1119.45|1118.11|1115.71|1125.6|1123.2|1118.11|1115.71|0
1667313000000|2022-11-01 14:30:00|1117.86|1115.46|1115.61|1113.21|1123.85|1121.45|1115.61|1113.21|0
1667313300000|2022-11-01 14:35:00|1115.36|1112.96|1127.23|1124.83|1127.23|1124.83|1114.86|1112.46|0
1667313600000|2022-11-01 14:40:00|1127.6|1125.2|1135.1|1132.7|1137.6|1135.2|1127.6|1125.2|0
1667313900000|2022-11-01 14:45:00|1134.35|1131.95|1135.6|1133.2|1138.35|1135.95|1131.35|1128.95|0
1667314200000|2022-11-01 14:50:00|1136.1|1133.7|1133.85|1131.45|1138.6|1136.2|1133.6|1131.2|0
1667314500000|2022-11-01 14:55:00|1134.1|1131.7|1141.85|1139.45|1145.59|1143.19|1133.85|1131.45|0
1667314800000|2022-11-01 15:00:00|1141.48|1139.08|1140.1|1137.7|1143.6|1141.2|1139.1|1136.7|0
1667315100000|2022-11-01 15:05:00|1140.35|1137.95|1140.85|1138.45|1145.09|1142.69|1138.6|1136.2|0
1667315400000|2022-11-01 15:10:00|1140.35|1137.95|1136.35|1133.95|1141.35|1138.95|1135.85|1133.45|0
1667315700000|2022-11-01 15:15:00|1136.85|1134.45|1143.1|1140.7|1143.1|1140.7|1134.1|1131.7|0
1667316000000|2022-11-01 15:20:00|1143.6|1141.2|1142.6|1140.2|1144.35|1141.95|1138.6|1136.2|0
1667316300000|2022-11-01 15:25:00|1142.85|1140.45|1136.09|1133.69|1144.1|1141.7|1136.09|1133.69|0
1667316600000|2022-11-01 15:30:00|1136.34|1133.94|1135.84|1133.44|1138.34|1135.94|1133.1|1130.7|0
1667316900000|2022-11-01 15:35:00|1135.59|1133.19|1145.59|1143.19|1148.59|1146.19|1134.1|1131.7|0
1667317200000|2022-11-01 15:40:00|1145.34|1142.94|1146.09|1143.69|1147.59|1145.19|1142.84|1140.44|0
1667317500000|2022-11-01 15:45:00|1146.34|1143.94|1140.84|1138.44|1147.09|1144.69|1138.34|1135.94|0
1667317800000|2022-11-01 15:50:00|1140.34|1137.94|1138.09|1135.69|1142.34|1139.94|1137.97|1135.57|0
1667318100000|2022-11-01 15:55:00|1138.59|1136.19|1135.84|1133.44|1140.34|1137.94|1133.6|1131.2|0
1667318400000|2022-11-01 16:00:00|1136.09|1133.69|1133.35|1130.95|1137.09|1134.69|1132.35|1129.95|0
1667318700000|2022-11-01 16:05:00|1133.1|1130.7|1129.6|1127.2|1133.35|1130.95|1121.35|1118.95|0
1667319000000|2022-11-01 16:10:00|1129.1|1126.7|1133.35|1130.95|1135.59|1133.19|1125.85|1123.45|0
1667319300000|2022-11-01 16:15:00|1133.1|1130.7|1135.09|1132.69|1136.34|1133.94|1132.1|1129.7|0
1667319600000|2022-11-01 16:20:00|1135.34|1132.94|1135.84|1133.44|1138.09|1135.69|1130.85|1128.45|0
1667319900000|2022-11-01 16:25:00|1136.09|1133.69|1136.34|1133.94|1136.84|1134.44|1131.6|1129.2|0
1667320200000|2022-11-01 16:30:00|1135.84|1133.44|1137.59|1135.19|1138.34|1135.94|1134.59|1132.19|0
1667320500000|2022-11-01 16:35:00|1137.84|1135.44|1136.84|1134.44|1141.34|1138.94|1135.84|1133.44|0
1667320800000|2022-11-01 16:40:00|1136.34|1133.94|1133.34|1130.94|1138.59|1136.19|1133.34|1130.94|0
1667321100000|2022-11-01 16:45:00|1134.09|1131.69|1134.34|1131.94|1135.09|1132.69|1132.34|1129.94|0
1667321400000|2022-11-01 16:50:00|1134.09|1131.69|1135.84|1133.44|1138.34|1135.94|1133.84|1131.44|0
1667321700000|2022-11-01 16:55:00|1135.59|1133.19|1134.09|1131.69|1138.34|1135.94|1133.34|1130.94|0
1667322000000|2022-11-01 17:00:00|1133.84|1131.44|1136.59|1134.19|1138.09|1135.69|1133.59|1131.19|0
1667322300000|2022-11-01 17:05:00|1136.09|1133.69|1136.34|1133.94|1137.34|1134.94|1133.34|1130.94|0
1667322600000|2022-11-01 17:10:00|1136.22|1133.82|1129.34|1126.94|1136.59|1134.19|1126.85|1124.45|0
1667322900000|2022-11-01 17:15:00|1130.09|1127.69|1129.59|1127.19|1131.59|1129.19|1127.35|1124.95|0
1667323200000|2022-11-01 17:20:00|1129.34|1126.94|1130.59|1128.19|1130.84|1128.44|1126.85|1124.45|0
1667323500000|2022-11-01 17:25:00|1130.84|1128.44|1132.34|1129.94|1133.09|1130.69|1130.34|1127.94|0
1667323800000|2022-11-01 17:30:00|1132.59|1130.19|1134.84|1132.44|1135.84|1133.44|1132.09|1129.69|0
1667324100000|2022-11-01 17:35:00|1135.09|1132.69|1137.84|1135.44|1138.34|1135.94|1134.59|1132.19|0
1667324400000|2022-11-01 17:40:00|1138.09|1135.69|1133.84|1131.44|1138.09|1135.69|1132.84|1130.44|0
1667324700000|2022-11-01 17:45:00|1134.34|1131.94|1133.59|1131.19|1134.84|1132.44|1130.59|1128.19|0
1667325000000|2022-11-01 17:50:00|1133.34|1130.94|1133.84|1131.44|1134.34|1131.94|1131.59|1129.19|0
1667325300000|2022-11-01 17:55:00|1134.09|1131.69|1130.34|1127.94|1135.34|1132.94|1130.34|1127.94|0
1667325600000|2022-11-01 18:00:00|1130.59|1128.19|1131.34|1128.94|1132.84|1130.44|1128.84|1126.44|0
1667325900000|2022-11-01 18:05:00|1131.59|1129.19|1129.84|1127.44|1133.59|1131.19|1129.59|1127.19|0
1667326200000|2022-11-01 18:10:00|1130.09|1127.69|1131.59|1129.19|1132.34|1129.94|1129.59|1127.19|0
1667326500000|2022-11-01 18:15:00|1131.72|1129.32|1132.59|1130.19|1133.09|1130.69|1130.84|1128.44|0
1667326800000|2022-11-01 18:20:00|1132.34|1129.94|1133.34|1130.94|1134.34|1131.94|1131.09|1128.69|0
1667327100000|2022-11-01 18:25:00|1133.59|1131.19|1130.59|1128.19|1135.09|1132.69|1130.59|1128.19|0
1667327400000|2022-11-01 18:30:00|1131.09|1128.69|1133.59|1131.19|1135.59|1133.19|1129.59|1127.19|0
1667327700000|2022-11-01 18:35:00|1133.84|1131.44|1133.59|1131.19|1134.34|1131.94|1131.34|1128.94|0
1667328000000|2022-11-01 18:40:00|1133.34|1130.94|1134.59|1132.19|1135.84|1133.44|1131.84|1129.44|0
1667328300000|2022-11-01 18:45:00|1134.84|1132.44|1137.09|1134.69|1138.59|1136.19|1134.09|1131.69|0
1667328600000|2022-11-01 18:50:00|1137.34|1134.94|1134.34|1131.94|1137.84|1135.44|1133.09|1130.69|0
1667328900000|2022-11-01 18:55:00|1134.59|1132.19|1127.35|1124.95|1134.59|1132.19|1125.85|1123.45|0
1667329200000|2022-11-01 19:00:00|1128.09|1125.69|1127.6|1125.2|1130.34|1127.94|1126.6|1124.2|0
1667329500000|2022-11-01 19:05:00|1127.84|1125.44|1124.85|1122.45|1128.59|1126.19|1123.35|1120.95|0
1667329800000|2022-11-01 19:10:00|1124.6|1122.2|1130.09|1127.69|1130.59|1128.19|1124.6|1122.2|0
1667330100000|2022-11-01 19:15:00|1130.59|1128.19|1129.09|1126.69|1133.09|1130.69|1129.09|1126.69|0
1667330400000|2022-11-01 19:20:00|1128.84|1126.44|1129.09|1126.69|1129.84|1127.44|1127.1|1124.7|0
1667330700000|2022-11-01 19:25:00|1128.84|1126.44|1133.59|1131.19|1134.34|1131.94|1128.84|1126.44|0
1667331000000|2022-11-01 19:30:00|1133.34|1130.94|1132.59|1130.19|1134.59|1132.19|1131.59|1129.19|0
1667331300000|2022-11-01 19:35:00|1132.09|1129.69|1134.34|1131.94|1134.34|1131.94|1129.97|1127.57|0
1667331600000|2022-11-01 19:40:00|1134.59|1132.19|1131.34|1128.94|1134.59|1132.19|1130.59|1128.19|0
1667331900000|2022-11-01 19:45:00|1131.59|1129.19|1128.09|1125.69|1134.09|1131.69|1127.84|1125.44|0
1667332200000|2022-11-01 19:50:00|1126.85|1124.45|1130.84|1128.44|1132.59|1130.19|1126.85|1124.45|0
1667332500000|2022-11-01 19:55:00|1130.59|1128.19|1136.09|1133.69|1136.09|1133.69|1129.84|1127.44|0
1667332800000|2022-11-01 20:00:00|1136.59|1134.19|1139.59|1137.19|1140.59|1138.19|1132.84|1130.44|0
1667333100000|2022-11-01 20:05:00|1139.34|1136.94|1141.09|1138.69|1141.09|1138.69|1137.84|1135.44|0
1667333400000|2022-11-01 20:10:00|1141.34|1138.94|1143.84|1141.44|1145.09|1142.69|1140.84|1138.44|0
1667333700000|2022-11-01 20:15:00|1144.29|1141.49|1141.54|1138.74|1145.04|1142.24|1140.54|1137.74|0
1667334000000|2022-11-01 20:20:00|1141.42|1138.62|1142.29|1139.49|1142.54|1139.74|1140.54|1137.74|0
1667334300000|2022-11-01 20:25:00|1142.54|1139.74|1141.54|1138.74|1145.54|1142.74|1141.54|1138.74|0
1667334600000|2022-11-01 20:30:00|1142.04|1139.24|1141.29|1138.49|1142.29|1139.49|1140.79|1137.99|0
1667334900000|2022-11-01 20:35:00|1141.04|1138.24|1139.29|1136.49|1141.29|1138.49|1138.54|1135.74|0
1667335200000|2022-11-01 20:40:00|1138.67|1135.87|1138.67|1135.87|1139.54|1136.74|1138.29|1135.49|0
1667335500000|2022-11-01 20:45:00|1138.92|1136.12|1139.54|1136.74|1140.29|1137.49|1138.54|1135.74|0
1667335800000|2022-11-01 20:50:00|1139.79|1136.99|1140.04|1137.24|1140.29|1137.49|1139.29|1136.49|0
1667336100000|2022-11-01 20:55:00|1139.54|1136.74|1139.67|1136.87|1140.29|1137.49|1139.17|1136.37|0
1667336400000|2022-11-01 21:00:00|1139.44|1136.64|1138.96|1136.16|1139.7|1136.9|1138.96|1136.16|0
1667336700000|2022-11-01 21:05:00|1139|1136.2|1139.59|1136.79|1139.88|1137.08|1139|1136.2|0
1667337000000|2022-11-01 21:10:00|1139.51|1136.71|1139.7|1136.9|1139.88|1137.08|1139.51|1136.71|0
1667337300000|2022-11-01 21:15:00|1139.48|1136.68|1139.22|1136.42|1139.66|1136.86|1138.96|1136.16|0
1667337600000|2022-11-01 21:20:00|1139.48|1136.68|1139.73|1136.93|1139.73|1136.93|1139.22|1136.42|0
1667337900000|2022-11-01 21:25:00|1139.7|1136.9|1138.82|1136.02|1139.7|1136.9|1138.82|1136.02|0
1667338200000|2022-11-01 21:30:00|1139|1136.2|1139.26|1136.46|1139.26|1136.46|1139|1136.2|0
1667338500000|2022-11-01 21:35:00|1139.18|1136.38|1139.26|1136.46|1139.51|1136.71|1139.18|1136.38|0
1667338800000|2022-11-01 21:40:00|1139.29|1136.49|1139.33|1136.53|1139.33|1136.53|1139.29|1136.49|0
1667339100000|2022-11-01 21:45:00|1139.51|1136.71|1139.51|1136.71|1139.55|1136.75|1139.4|1136.6|0
1667339700000|2022-11-01 21:55:00|1139.44|1136.64|1139.23|1136.43|1139.81|1137.01|1139.23|1136.43|0
1667340000000|2022-11-01 22:00:00|1138.17|1135.37|1137.42|1134.62|1138.42|1135.62|1136.29|1133.49|0
1667340300000|2022-11-01 22:05:00|1137.29|1134.49|1137.92|1135.12|1139.29|1136.49|1137.04|1134.24|0
1667340600000|2022-11-01 22:10:00|1137.79|1134.99|1136.54|1133.74|1137.79|1134.99|1136.04|1133.24|0
1667340900000|2022-11-01 22:15:00|1136.29|1133.49|1136.29|1133.49|1136.29|1133.49|1134.29|1131.49|0
1667341200000|2022-11-01 22:20:00|1135.79|1132.99|1135.54|1132.74|1137.04|1134.24|1135.29|1132.49|0
1667341500000|2022-11-01 22:25:00|1135.79|1132.99|1135.42|1132.62|1137.04|1134.24|1135.29|1132.49|0
1667341800000|2022-11-01 22:30:00|1135.29|1132.49|1135.54|1132.74|1136.79|1133.99|1134.92|1132.12|0
1667342100000|2022-11-01 22:35:00|1135.67|1132.87|1134.79|1131.99|1135.79|1132.99|1134.79|1131.99|0
1667342400000|2022-11-01 22:40:00|1135.04|1132.24|1135.54|1132.74|1135.79|1132.99|1134.79|1131.99|0
1667342700000|2022-11-01 22:45:00|1135.29|1132.49|1135.54|1132.74|1135.79|1132.99|1134.79|1131.99|0
1667343000000|2022-11-01 22:50:00|1135.29|1132.49|1134.54|1131.74|1135.79|1132.99|1134.54|1131.74|0
1667343300000|2022-11-01 22:55:00|1134.79|1131.99|1134.79|1131.99|1135.29|1132.49|1134.79|1131.99|0
1667343600000|2022-11-01 23:00:00|1134.54|1131.74|1133.54|1130.74|1134.92|1132.12|1133.04|1130.24|0
1667343900000|2022-11-01 23:05:00|1133.79|1130.99|1133.79|1130.99|1134.04|1131.24|1133.04|1130.24|0
1667344200000|2022-11-01 23:10:00|1134.04|1131.24|1134.04|1131.24|1135.29|1132.49|1133.79|1130.99|0
1667344500000|2022-11-01 23:15:00|1134.54|1131.74|1134.04|1131.24|1134.54|1131.74|1133.29|1130.49|0
1667344800000|2022-11-01 23:20:00|1134.17|1131.37|1133.54|1130.74|1134.17|1131.37|1133.29|1130.49|0
1667345100000|2022-11-01 23:25:00|1133.79|1130.99|1133.04|1130.24|1133.79|1130.99|1132.54|1129.74|0
1667345400000|2022-11-01 23:30:00|1133.29|1130.49|1132.29|1129.49|1133.29|1130.49|1132.29|1129.49|0
1667345700000|2022-11-01 23:35:00|1132.79|1129.99|1133.29|1130.49|1133.29|1130.49|1132.54|1129.74|0
1667346000000|2022-11-01 23:40:00|1133.04|1130.24|1135.04|1132.24|1135.29|1132.49|1133.04|1130.24|0
1667346300000|2022-11-01 23:45:00|1134.79|1131.99|1136.79|1133.99|1137.04|1134.24|1134.79|1131.99|0
1667346600000|2022-11-01 23:50:00|1137.04|1134.24|1136.54|1133.74|1137.79|1134.99|1135.79|1132.99|0
1667346900000|2022-11-01 23:55:00|1136.79|1133.99|1136.29|1133.49|1136.79|1133.99|1134.67|1131.87|0
1667347200000|2022-11-02 00:00:00|1135.79|1132.99|1135.79|1132.99|1136.04|1133.24|1133.29|1130.49|0
1667347500000|2022-11-02 00:05:00|1136.04|1133.24|1139.42|1136.62|1139.79|1136.99|1136.04|1133.24|0
1667347800000|2022-11-02 00:10:00|1139.29|1136.49|1138.29|1135.49|1139.29|1136.49|1137.54|1134.74|0
1667348100000|2022-11-02 00:15:00|1138.04|1135.24|1137.29|1134.49|1138.04|1135.24|1136.29|1133.49|0
1667348400000|2022-11-02 00:20:00|1137.54|1134.74|1136.17|1133.37|1137.54|1134.74|1135.29|1132.49|0
1667348700000|2022-11-02 00:25:00|1136.29|1133.49|1135.04|1132.24|1137.54|1134.74|1135.04|1132.24|0
1667349000000|2022-11-02 00:30:00|1134.79|1131.99|1133.29|1130.49|1135.54|1132.74|1132.04|1129.24|0
1667349300000|2022-11-02 00:35:00|1133.54|1130.74|1129.54|1126.74|1133.54|1130.74|1129.17|1126.37|0
1667349600000|2022-11-02 00:40:00|1129.79|1126.99|1129.79|1126.99|1131.29|1128.49|1129.29|1126.49|0
1667349900000|2022-11-02 00:45:00|1129.54|1126.74|1128.79|1125.99|1129.79|1126.99|1127.54|1124.74|0
1667350200000|2022-11-02 00:50:00|1128.54|1125.74|1130.54|1127.74|1131.04|1128.24|1127.79|1124.99|0
1667350500000|2022-11-02 00:55:00|1130.79|1127.99|1128.79|1125.99|1131.04|1128.24|1128.54|1125.74|0
1667350800000|2022-11-02 01:00:00|1128.54|1125.74|1130.42|1127.62|1130.79|1127.99|1128.29|1125.49|0
1667351100000|2022-11-02 01:05:00|1130.54|1127.74|1130.29|1127.49|1130.54|1127.74|1129.04|1126.24|0
1667351400000|2022-11-02 01:10:00|1130.04|1127.24|1128.04|1125.24|1130.29|1127.49|1127.79|1124.99|0
1667351700000|2022-11-02 01:15:00|1127.79|1124.99|1127.29|1124.49|1128.29|1125.49|1126.92|1124.12|0
1667352000000|2022-11-02 01:20:00|1127.04|1124.24|1126.67|1123.87|1127.29|1124.49|1126.42|1123.62|0
1667352300000|2022-11-02 01:25:00|1126.54|1123.74|1127.17|1124.37|1127.29|1124.49|1126.04|1123.24|0
1667352600000|2022-11-02 01:30:00|1127.29|1124.49|1127.04|1124.24|1127.29|1124.49|1126.54|1123.74|0
1667352900000|2022-11-02 01:35:00|1126.79|1123.99|1124.3|1121.5|1127.04|1124.24|1124.05|1121.25|0
1667353200000|2022-11-02 01:40:00|1124.43|1121.63|1125.79|1122.99|1126.29|1123.49|1124.3|1121.5|0
1667353500000|2022-11-02 01:45:00|1125.92|1123.12|1126.79|1123.99|1127.29|1124.49|1125.29|1122.49|0
1667353800000|2022-11-02 01:50:00|1126.92|1124.12|1126.79|1123.99|1127.54|1124.74|1126.29|1123.49|0
1667354100000|2022-11-02 01:55:00|1126.67|1123.87|1126.29|1123.49|1127.29|1124.49|1125.79|1122.99|0
1667354400000|2022-11-02 02:00:00|1126.04|1123.24|1127.17|1124.37|1127.54|1124.74|1125.54|1122.74|0
1667354700000|2022-11-02 02:05:00|1127.04|1124.24|1129.04|1126.24|1129.04|1126.24|1127.04|1124.24|0
1667355000000|2022-11-02 02:10:00|1128.79|1125.99|1128.29|1125.49|1128.79|1125.99|1128.04|1125.24|0
1667355300000|2022-11-02 02:15:00|1128.42|1125.62|1128.79|1125.99|1129.29|1126.49|1127.54|1124.74|0
1667355600000|2022-11-02 02:20:00|1128.54|1125.74|1129.04|1126.24|1130.04|1127.24|1128.54|1125.74|0
1667355900000|2022-11-02 02:25:00|1129.29|1126.49|1127.54|1124.74|1129.29|1126.49|1127.29|1124.49|0
1667356200000|2022-11-02 02:30:00|1127.79|1124.99|1127.54|1124.74|1128.04|1125.24|1126.79|1123.99|0
1667356500000|2022-11-02 02:35:00|1127.29|1124.49|1126.04|1123.24|1127.54|1124.74|1125.67|1122.87|0
1667356800000|2022-11-02 02:40:00|1126.29|1123.49|1126.04|1123.24|1126.79|1123.99|1125.79|1122.99|0
1667357100000|2022-11-02 02:45:00|1125.92|1123.12|1124.79|1121.99|1126.29|1123.49|1124.54|1121.74|0
1667357400000|2022-11-02 02:50:00|1125.04|1122.24|1125.17|1122.37|1125.54|1122.74|1124.54|1121.74|0
1667357700000|2022-11-02 02:55:00|1125.29|1122.49|1125.04|1122.24|1125.29|1122.49|1123.8|1121|0
1667358000000|2022-11-02 03:00:00|1125.29|1122.49|1128.04|1125.24|1128.29|1125.49|1125.29|1122.49|0
1667358300000|2022-11-02 03:05:00|1127.79|1124.99|1126.79|1123.99|1128.04|1125.24|1126.79|1123.99|0
1667358600000|2022-11-02 03:10:00|1127.04|1124.24|1127.29|1124.49|1128.54|1125.74|1127.04|1124.24|0
1667358900000|2022-11-02 03:15:00|1127.04|1124.24|1125.79|1122.99|1128.29|1125.49|1125.54|1122.74|0
1667359200000|2022-11-02 03:20:00|1125.54|1122.74|1123.8|1121|1125.79|1122.99|1122.8|1120|0
1667359500000|2022-11-02 03:25:00|1124.04|1121.24|1124.79|1121.99|1124.79|1121.99|1123.55|1120.75|0
1667359800000|2022-11-02 03:30:00|1124.54|1121.74|1125.54|1122.74|1126.04|1123.24|1123.8|1121|0
1667360100000|2022-11-02 03:35:00|1125.67|1122.87|1125.42|1122.62|1126.29|1123.49|1124.79|1121.99|0
1667360400000|2022-11-02 03:40:00|1125.54|1122.74|1126.04|1123.24|1126.79|1123.99|1125.29|1122.49|0
1667360700000|2022-11-02 03:45:00|1125.92|1123.12|1125.29|1122.49|1126.79|1123.99|1125.29|1122.49|0
1667361000000|2022-11-02 03:50:00|1125.42|1122.62|1125.29|1122.49|1125.54|1122.74|1123.79|1120.99|0
1667361300000|2022-11-02 03:55:00|1125.54|1122.74|1126.29|1123.49|1126.29|1123.49|1125.42|1122.62|0
1667361600000|2022-11-02 04:00:00|1125.79|1122.99|1126.79|1123.99|1127.04|1124.24|1125.79|1122.99|0
1667361900000|2022-11-02 04:05:00|1126.92|1124.12|1128.29|1125.49|1129.04|1126.24|1126.79|1123.99|0
1667362200000|2022-11-02 04:10:00|1128.79|1125.99|1128.04|1125.24|1129.79|1126.99|1127.92|1125.12|0
1667362500000|2022-11-02 04:15:00|1127.79|1124.99|1128.54|1125.74|1129.04|1126.24|1127.79|1124.99|0
1667362800000|2022-11-02 04:20:00|1128.29|1125.49|1128.79|1125.99|1128.79|1125.99|1127.54|1124.74|0
1667363100000|2022-11-02 04:25:00|1129.04|1126.24|1126.17|1123.37|1129.04|1126.24|1124.42|1121.62|0
1667363400000|2022-11-02 04:30:00|1126.04|1123.24|1126.29|1123.49|1126.92|1124.12|1125.54|1122.74|0
1667363700000|2022-11-02 04:35:00|1126.17|1123.37|1126.54|1123.74|1127.29|1124.49|1125.79|1122.99|0
1667364000000|2022-11-02 04:40:00|1126.29|1123.49|1125.54|1122.74|1126.54|1123.74|1125.29|1122.49|0
1667364300000|2022-11-02 04:45:00|1125.42|1122.62|1126.29|1123.49|1127.04|1124.24|1124.79|1121.99|0
1667364600000|2022-11-02 04:50:00|1126.54|1123.74|1125.04|1122.24|1126.54|1123.74|1124.79|1121.99|0
1667364900000|2022-11-02 04:55:00|1125.29|1122.49|1125.04|1122.24|1125.54|1122.74|1124.54|1121.74|0
1667365200000|2022-11-02 05:00:00|1124.79|1121.99|1124.04|1121.24|1124.79|1121.99|1122.68|1119.88|0
1667365500000|2022-11-02 05:05:00|1124.29|1121.49|1126.54|1123.74|1126.54|1123.74|1124.04|1121.24|0
1667365800000|2022-11-02 05:10:00|1126.29|1123.49|1124.54|1121.74|1126.29|1123.49|1124.29|1121.49|0
1667366100000|2022-11-02 05:15:00|1124.29|1121.49|1124.17|1121.37|1125.04|1122.24|1123.29|1120.49|0
1667366400000|2022-11-02 05:20:00|1124.04|1121.24|1124.04|1121.24|1124.29|1121.49|1122.93|1120.13|0
1667366700000|2022-11-02 05:25:00|1124.29|1121.49|1124.79|1121.99|1125.29|1122.49|1123.79|1120.99|0
1667367000000|2022-11-02 05:30:00|1124.54|1121.74|1125.54|1122.74|1125.54|1122.74|1124.29|1121.49|0
1667367300000|2022-11-02 05:35:00|1125.29|1122.49|1123.79|1120.99|1125.29|1122.49|1123.04|1120.24|0
1667367600000|2022-11-02 05:40:00|1123.54|1120.74|1123.29|1120.49|1124.04|1121.24|1122.8|1120|0
1667367900000|2022-11-02 05:45:00|1123.04|1120.24|1123.79|1120.99|1123.79|1120.99|1122.3|1119.5|0
1667368200000|2022-11-02 05:50:00|1123.54|1120.74|1123.79|1120.99|1124.29|1121.49|1122.79|1119.99|0
1667368500000|2022-11-02 05:55:00|1123.54|1120.74|1124.29|1121.49|1125.04|1122.24|1123.54|1120.74|0
1667368800000|2022-11-02 06:00:00|1124.42|1121.62|1126.29|1123.49|1126.79|1123.99|1124.04|1121.24|0
1667369100000|2022-11-02 06:05:00|1126.54|1123.74|1126.29|1123.49|1127.04|1124.24|1126.17|1123.37|0
1667369400000|2022-11-02 06:10:00|1126.04|1123.24|1128.29|1125.49|1128.54|1125.74|1126.04|1123.24|0
1667369700000|2022-11-02 06:15:00|1128.04|1125.24|1126.79|1123.99|1128.04|1125.24|1126.54|1123.74|0
1667370000000|2022-11-02 06:20:00|1127.54|1124.74|1128.05|1125.25|1129.54|1126.74|1127.29|1124.49|0
1667370300000|2022-11-02 06:25:00|1128.3|1125.5|1127.8|1125|1129.05|1126.25|1127.55|1124.75|0
1667370600000|2022-11-02 06:30:00|1127.55|1124.75|1128.8|1126|1128.8|1126|1126.55|1123.75|0
1667370900000|2022-11-02 06:35:00|1128.55|1125.75|1130.05|1127.25|1130.05|1127.25|1128.05|1125.25|0
1667371200000|2022-11-02 06:40:00|1130.55|1127.75|1130.55|1127.75|1131.3|1128.5|1129.05|1126.25|0
1667371500000|2022-11-02 06:45:00|1130.3|1127.5|1129.8|1127|1130.8|1128|1129.55|1126.75|0
1667371800000|2022-11-02 06:50:00|1130.05|1127.25|1130.8|1128|1131.55|1128.75|1129.55|1126.75|0
1667372100000|2022-11-02 06:55:00|1131.05|1128.25|1129.18|1126.38|1131.05|1128.25|1129.18|1126.38|0
1667372400000|2022-11-02 07:00:00|1129.3|1126.5|1129.8|1127|1131.3|1128.5|1129.3|1126.5|0
1667372700000|2022-11-02 07:05:00|1129.6|1127.2|1130.35|1127.95|1131.1|1128.7|1128.6|1126.2|0
1667373000000|2022-11-02 07:10:00|1130.23|1127.83|1131.84|1129.44|1131.84|1129.44|1128.85|1126.45|0
1667373300000|2022-11-02 07:15:00|1132.34|1129.94|1133.84|1131.44|1134.59|1132.19|1132.34|1129.94|0
1667373600000|2022-11-02 07:20:00|1133.34|1130.94|1133.34|1130.94|1134.09|1131.69|1132.84|1130.44|0
1667373900000|2022-11-02 07:25:00|1133.09|1130.69|1134.09|1131.69|1134.09|1131.69|1132.59|1130.19|0
1667374200000|2022-11-02 07:30:00|1134.47|1132.07|1133.09|1130.69|1134.47|1132.07|1132.34|1129.94|0
1667374500000|2022-11-02 07:35:00|1133.34|1130.94|1131.84|1129.44|1133.34|1130.94|1131.23|1128.83|0
1667374800000|2022-11-02 07:40:00|1131.97|1129.57|1132.34|1129.94|1134.09|1131.69|1131.1|1128.7|0
1667375100000|2022-11-02 07:45:00|1132.09|1129.69|1129.6|1127.2|1132.09|1129.69|1129.6|1127.2|0
1667375400000|2022-11-02 07:50:00|1129.85|1127.45|1129.73|1127.33|1129.85|1127.45|1127.6|1125.2|0
1667375700000|2022-11-02 07:55:00|1129.6|1127.2|1131.35|1128.95|1131.35|1128.95|1129.35|1126.95|0
1667376000000|2022-11-02 08:00:00|1131.1|1128.7|1128.23|1125.83|1131.84|1129.44|1126.6|1124.2|0
1667376300000|2022-11-02 08:05:00|1128.35|1125.95|1129.23|1126.83|1130.6|1128.2|1128.1|1125.7|0
1667376600000|2022-11-02 08:10:00|1129.35|1126.95|1129.73|1127.33|1130.1|1127.7|1127.35|1124.95|0
1667376900000|2022-11-02 08:15:00|1129.85|1127.45|1123.98|1121.58|1130.35|1127.95|1123.98|1121.58|0
1667377200000|2022-11-02 08:20:00|1123.85|1121.45|1123.6|1121.2|1124.35|1121.95|1122.6|1120.2|0
1667377500000|2022-11-02 08:25:00|1123.35|1120.95|1121.35|1118.95|1123.35|1120.95|1119.85|1117.45|0
1667377800000|2022-11-02 08:30:00|1121.1|1118.7|1122.73|1120.33|1123.1|1120.7|1120.1|1117.7|0
1667378100000|2022-11-02 08:35:00|1122.6|1120.2|1122.85|1120.45|1123.1|1120.7|1120.35|1117.95|0
1667378400000|2022-11-02 08:40:00|1122.6|1120.2|1123.1|1120.7|1123.48|1121.08|1121.1|1118.7|0
1667378700000|2022-11-02 08:45:00|1122.85|1120.45|1124.35|1121.95|1124.6|1122.2|1122.1|1119.7|0
1667379000000|2022-11-02 08:50:00|1124.6|1122.2|1124.35|1121.95|1125.1|1122.7|1123.1|1120.7|0
1667379300000|2022-11-02 08:55:00|1124.23|1121.83|1124.35|1121.95|1125.35|1122.95|1123.6|1121.2|0
1667379600000|2022-11-02 09:00:00|1124.6|1122.2|1124.6|1122.2|1126.35|1123.95|1122.23|1119.83|0
1667379900000|2022-11-02 09:05:00|1124.48|1122.08|1128.23|1125.83|1128.85|1126.45|1123.6|1121.2|0
1667380200000|2022-11-02 09:10:00|1128.1|1125.7|1130.1|1127.7|1130.35|1127.95|1128.1|1125.7|0
1667380500000|2022-11-02 09:15:00|1130.35|1127.95|1130.84|1128.44|1132.09|1129.69|1128.1|1125.7|0
1667380800000|2022-11-02 09:20:00|1131.09|1128.69|1132.97|1130.57|1133.47|1131.07|1129.85|1127.45|0
1667381100000|2022-11-02 09:25:00|1133.09|1130.69|1134.09|1131.69|1135.34|1132.94|1131.34|1128.94|0
1667381400000|2022-11-02 09:30:00|1134.34|1131.94|1132.84|1130.44|1134.84|1132.44|1132.34|1129.94|0
1667381700000|2022-11-02 09:35:00|1133.09|1130.69|1132.84|1130.44|1133.84|1131.44|1131.84|1129.44|0
1667382000000|2022-11-02 09:40:00|1132.97|1130.57|1133.59|1131.19|1134.34|1131.94|1132.84|1130.44|0
1667382300000|2022-11-02 09:45:00|1133.34|1130.94|1133.09|1130.69|1133.47|1131.07|1131.59|1129.19|0
1667382600000|2022-11-02 09:50:00|1132.84|1130.44|1132.59|1130.19|1133.84|1131.44|1132.09|1129.69|0
1667382900000|2022-11-02 09:55:00|1132.72|1130.32|1131.34|1128.94|1133.09|1130.69|1130.84|1128.44|0
1667383200000|2022-11-02 10:00:00|1131.59|1129.19|1132.09|1129.69|1133.09|1130.69|1130.84|1128.44|0
1667383500000|2022-11-02 10:05:00|1132.59|1130.19|1132.59|1130.19|1133.09|1130.69|1131.22|1128.82|0
1667383800000|2022-11-02 10:10:00|1132.34|1129.94|1132.09|1129.69|1133.09|1130.69|1130.84|1128.44|0
1667384100000|2022-11-02 10:15:00|1131.84|1129.44|1132.59|1130.19|1133.09|1130.69|1131.84|1129.44|0
1667384400000|2022-11-02 10:20:00|1132.34|1129.94|1131.59|1129.19|1133.09|1130.69|1131.59|1129.19|0
1667384700000|2022-11-02 10:25:00|1131.34|1128.94|1133.59|1131.19|1134.59|1132.19|1130.84|1128.44|0
1667385000000|2022-11-02 10:30:00|1133.47|1131.07|1134.09|1131.69|1135.59|1133.19|1132.34|1129.94|0
1667385300000|2022-11-02 10:35:00|1133.84|1131.44|1135.84|1133.44|1137.59|1135.19|1133.84|1131.44|0
1667385600000|2022-11-02 10:40:00|1136.09|1133.69|1138.34|1135.94|1139.09|1136.69|1135.84|1133.44|0
1667385900000|2022-11-02 10:45:00|1138.09|1135.69|1138.09|1135.69|1138.59|1136.19|1136.09|1133.69|0
1667386200000|2022-11-02 10:50:00|1137.84|1135.44|1138.34|1135.94|1139.59|1137.19|1137.34|1134.94|0
1667386500000|2022-11-02 10:55:00|1138.09|1135.69|1135.59|1133.19|1138.59|1136.19|1135.34|1132.94|0
1667386800000|2022-11-02 11:00:00|1135.84|1133.44|1136.34|1133.94|1136.72|1134.32|1134.97|1132.57|0
1667387100000|2022-11-02 11:05:00|1136.59|1134.19|1135.84|1133.44|1138.34|1135.94|1135.84|1133.44|0
1667387400000|2022-11-02 11:10:00|1135.97|1133.57|1134.09|1131.69|1135.97|1133.57|1133.97|1131.57|0
1667387700000|2022-11-02 11:15:00|1133.84|1131.44|1133.09|1130.69|1133.84|1131.44|1133.09|1130.69|0
1667388000000|2022-11-02 11:20:00|1133.59|1131.19|1134.59|1132.19|1135.09|1132.69|1132.84|1130.44|0
1667388300000|2022-11-02 11:25:00|1134.84|1132.44|1134.09|1131.69|1136.09|1133.69|1133.59|1131.19|0
1667388600000|2022-11-02 11:30:00|1133.84|1131.44|1132.59|1130.19|1134.59|1132.19|1132.59|1130.19|0
1667388900000|2022-11-02 11:35:00|1132.84|1130.44|1132.34|1129.94|1134.09|1131.69|1131.84|1129.44|0
1667389200000|2022-11-02 11:40:00|1132.09|1129.69|1133.09|1130.69|1133.84|1131.44|1131.84|1129.44|0
1667389500000|2022-11-02 11:45:00|1133.34|1130.94|1131.34|1128.94|1133.59|1131.19|1131.34|1128.94|0
1667389800000|2022-11-02 11:50:00|1131.59|1129.19|1131.84|1129.44|1133.34|1130.94|1130.09|1127.69|0
1667390100000|2022-11-02 11:55:00|1131.59|1129.19|1130.84|1128.44|1131.84|1129.44|1130.09|1127.69|0
1667390400000|2022-11-02 12:00:00|1131.09|1128.69|1131.09|1128.69|1131.09|1128.69|1129.34|1126.94|0
1667390700000|2022-11-02 12:05:00|1131.22|1128.82|1133.97|1131.57|1133.97|1131.57|1130.59|1128.19|0
1667391000000|2022-11-02 12:10:00|1134.09|1131.69|1133.59|1131.19|1134.59|1132.19|1133.09|1130.69|0
1667391300000|2022-11-02 12:15:00|1132.97|1130.57|1138.59|1136.19|1144.59|1142.19|1132.97|1130.57|0
1667391600000|2022-11-02 12:20:00|1139.09|1136.69|1136.59|1134.19|1139.84|1137.44|1134.84|1132.44|0
1667391900000|2022-11-02 12:25:00|1137.09|1134.69|1138.59|1136.19|1139.84|1137.44|1136.59|1134.19|0
1667392200000|2022-11-02 12:30:00|1138.72|1136.32|1136.84|1134.44|1141.34|1138.94|1136.84|1134.44|0
1667392500000|2022-11-02 12:35:00|1136.97|1134.57|1134.84|1132.44|1137.34|1134.94|1134.34|1131.94|0
1667392800000|2022-11-02 12:40:00|1135.09|1132.69|1144.97|1142.57|1146.34|1143.94|1134.84|1132.44|0
1667393100000|2022-11-02 12:45:00|1144.84|1142.44|1142.84|1140.44|1145.84|1143.44|1142.09|1139.69|0
1667393400000|2022-11-02 12:50:00|1142.72|1140.32|1139.84|1137.44|1143.34|1140.94|1139.84|1137.44|0
1667393700000|2022-11-02 12:55:00|1139.59|1137.19|1139.59|1137.19|1140.34|1137.94|1137.59|1135.19|0
1667394000000|2022-11-02 13:00:00|1139.84|1137.44|1138.97|1136.57|1141.34|1138.94|1138.84|1136.44|0
1667394300000|2022-11-02 13:05:00|1138.84|1136.44|1139.34|1136.94|1140.34|1137.94|1138.09|1135.69|0
1667394600000|2022-11-02 13:10:00|1139.59|1137.19|1140.84|1138.44|1141.59|1139.19|1139.09|1136.69|0
1667394900000|2022-11-02 13:15:00|1140.59|1138.19|1142.59|1140.19|1143.34|1140.94|1139.84|1137.44|0
1667395200000|2022-11-02 13:20:00|1142.84|1140.44|1139.84|1137.44|1143.09|1140.69|1139.59|1137.19|0
1667395500000|2022-11-02 13:25:00|1139.59|1137.19|1143.09|1140.69|1143.09|1140.69|1139.47|1137.07|0
1667395800000|2022-11-02 13:30:00|1142.97|1140.57|1150.09|1147.69|1154.59|1152.19|1141.84|1139.44|0
1667396100000|2022-11-02 13:35:00|1150.84|1148.44|1152.84|1150.44|1154.34|1151.94|1148.09|1145.69|0
1667396400000|2022-11-02 13:40:00|1152.09|1149.69|1152.59|1150.19|1153.84|1151.44|1148.59|1146.19|0
1667396700000|2022-11-02 13:45:00|1153.59|1151.19|1153.34|1150.94|1156.34|1153.94|1149.84|1147.44|0
1667397000000|2022-11-02 13:50:00|1154.09|1151.69|1153.34|1150.94|1154.84|1152.44|1150.59|1148.19|0
1667397300000|2022-11-02 13:55:00|1153.59|1151.19|1157.59|1155.19|1157.59|1155.19|1152.09|1149.69|0
1667397600000|2022-11-02 14:00:00|1156.34|1153.94|1153.34|1150.94|1157.84|1155.44|1152.84|1150.44|0
1667397900000|2022-11-02 14:05:00|1152.59|1150.19|1154.84|1152.44|1156.09|1153.69|1151.34|1148.94|0
1667398200000|2022-11-02 14:10:00|1154.34|1151.94|1157.59|1155.19|1157.59|1155.19|1152.59|1150.19|0
1667398500000|2022-11-02 14:15:00|1158.09|1155.69|1156.84|1154.44|1159.09|1156.69|1156.34|1153.94|0
1667398800000|2022-11-02 14:20:00|1157.34|1154.94|1158.84|1156.44|1159.84|1157.44|1156.84|1154.44|0
1667399100000|2022-11-02 14:25:00|1159.34|1156.94|1159.09|1156.69|1160.84|1158.44|1158.09|1155.69|0
1667399400000|2022-11-02 14:30:00|1158.84|1156.44|1157.84|1155.44|1160.34|1157.94|1157.59|1155.19|0
1667399700000|2022-11-02 14:35:00|1158.34|1155.94|1157.34|1154.94|1160.59|1158.19|1156.34|1153.94|0
1667400000000|2022-11-02 14:40:00|1157.09|1154.69|1156.09|1153.69|1159.34|1156.94|1155.09|1152.69|0
1667400300000|2022-11-02 14:45:00|1156.34|1153.94|1155.34|1152.94|1157.34|1154.94|1153.84|1151.44|0
1667400600000|2022-11-02 14:50:00|1155.09|1152.69|1151.59|1149.19|1157.59|1155.19|1151.09|1148.69|0
1667400900000|2022-11-02 14:55:00|1151.84|1149.44|1154.84|1152.44|1154.84|1152.44|1150.84|1148.44|0
1667401200000|2022-11-02 15:00:00|1154.59|1152.19|1153.84|1151.44|1154.59|1152.19|1151.34|1148.94|0
1667401500000|2022-11-02 15:05:00|1153.59|1151.19|1153.84|1151.44|1155.09|1152.69|1152.09|1149.69|0
1667401800000|2022-11-02 15:10:00|1154.09|1151.69|1157.34|1154.94|1157.84|1155.44|1152.84|1150.44|0
1667402100000|2022-11-02 15:15:00|1157.59|1155.19|1156.34|1153.94|1159.34|1156.94|1155.59|1153.19|0
1667402400000|2022-11-02 15:20:00|1156.59|1154.19|1154.34|1151.94|1158.09|1155.69|1153.84|1151.44|0
1667402700000|2022-11-02 15:25:00|1154.59|1152.19|1155.84|1153.44|1158.09|1155.69|1154.09|1151.69|0
1667403000000|2022-11-02 15:30:00|1156.09|1153.69|1154.09|1151.69|1157.59|1155.19|1153.84|1151.44|0
1667403300000|2022-11-02 15:35:00|1154.34|1151.94|1155.84|1153.44|1155.84|1153.44|1151.84|1149.44|0
1667403600000|2022-11-02 15:40:00|1156.09|1153.69|1153.09|1150.69|1156.59|1154.19|1151.84|1149.44|0
1667403900000|2022-11-02 15:45:00|1152.84|1150.44|1151.84|1149.44|1154.09|1151.69|1151.34|1148.94|0
1667404200000|2022-11-02 15:50:00|1151.59|1149.19|1152.59|1150.19|1153.84|1151.44|1151.09|1148.69|0
1667404500000|2022-11-02 15:55:00|1152.84|1150.44|1155.09|1152.69|1155.84|1153.44|1151.34|1148.94|0
1667404800000|2022-11-02 16:00:00|1154.84|1152.44|1154.84|1152.44|1157.09|1154.69|1154.09|1151.69|0
1667405100000|2022-11-02 16:05:00|1154.59|1152.19|1158.34|1155.94|1160.59|1158.19|1153.09|1150.69|0
1667405400000|2022-11-02 16:10:00|1158.59|1156.19|1160.34|1157.94|1160.59|1158.19|1157.34|1154.94|0
1667405700000|2022-11-02 16:15:00|1160.09|1157.69|1161.34|1158.94|1162.84|1160.44|1159.84|1157.44|0
1667406000000|2022-11-02 16:20:00|1161.84|1159.44|1162.84|1160.44|1163.84|1161.44|1160.34|1157.94|0
1667406300000|2022-11-02 16:25:00|1163.09|1160.69|1164.59|1162.19|1164.59|1162.19|1162.34|1159.94|0
1667406600000|2022-11-02 16:30:00|1164.84|1162.44|1164.84|1162.44|1165.09|1162.69|1163.09|1160.69|0
1667406900000|2022-11-02 16:35:00|1165.09|1162.69|1167.59|1165.19|1168.09|1165.69|1164.34|1161.94|0
1667407200000|2022-11-02 16:40:00|1167.34|1164.94|1163.34|1160.94|1167.59|1165.19|1163.34|1160.94|0
1667407500000|2022-11-02 16:45:00|1163.09|1160.69|1161.34|1158.94|1163.34|1160.94|1161.34|1158.94|0
1667407800000|2022-11-02 16:50:00|1161.59|1159.19|1159.59|1157.19|1161.84|1159.44|1159.34|1156.94|0
1667408100000|2022-11-02 16:55:00|1159.84|1157.44|1157.34|1154.94|1159.84|1157.44|1155.34|1152.94|0
1667408400000|2022-11-02 17:00:00|1157.84|1155.44|1158.84|1156.44|1159.34|1156.94|1157.09|1154.69|0
1667408700000|2022-11-02 17:05:00|1158.59|1156.19|1159.59|1157.19|1160.09|1157.69|1157.84|1155.44|0
1667409000000|2022-11-02 17:10:00|1159.34|1156.94|1161.34|1158.94|1161.84|1159.44|1158.34|1155.94|0
1667409300000|2022-11-02 17:15:00|1161.59|1159.19|1159.59|1157.19|1161.59|1159.19|1159.09|1156.69|0
1667409600000|2022-11-02 17:20:00|1159.84|1157.44|1160.59|1158.19|1161.34|1158.94|1159.09|1156.69|0
1667409900000|2022-11-02 17:25:00|1160.84|1158.44|1160.84|1158.44|1162.09|1159.69|1160.34|1157.94|0
1667410200000|2022-11-02 17:30:00|1160.59|1158.19|1159.34|1156.94|1161.59|1159.19|1158.59|1156.19|0
1667410500000|2022-11-02 17:35:00|1159.09|1156.69|1154.84|1152.44|1160.34|1157.94|1154.84|1152.44|0
1667410800000|2022-11-02 17:40:00|1154.59|1152.19|1151.09|1148.69|1154.59|1152.19|1148.84|1146.44|0
1667411100000|2022-11-02 17:45:00|1150.84|1148.44|1147.09|1144.69|1151.09|1148.69|1145.59|1143.19|0
1667411400000|2022-11-02 17:50:00|1146.59|1144.19|1145.84|1143.44|1147.34|1144.94|1142.84|1140.44|0
1667411700000|2022-11-02 17:55:00|1145.09|1142.69|1149.69|1146.09|1150.82|1147.94|1144.84|1142.44|0
1667412000000|2022-11-02 18:00:00|1148.94|1145.34|1110.32|1106.48|1156.94|1153.34|1104.2|1099.88|0
1667412300000|2022-11-02 18:05:00|1109.95|1106.11|1113.07|1109.23|1116.32|1112.48|1102.82|1098.98|0
1667412600000|2022-11-02 18:10:00|1113.7|1109.86|1116.31|1112.47|1123.81|1119.97|1109.32|1105.48|0
1667412900000|2022-11-02 18:15:00|1114.57|1110.73|1119.7|1116.58|1128.56|1124.72|1111.07|1107.23|0
1667413200000|2022-11-02 18:20:00|1120.45|1117.33|1115.83|1112.47|1123.57|1120.21|1114.33|1110.97|0
1667413500000|2022-11-02 18:25:00|1115.33|1111.97|1103.33|1099.97|1117.08|1113.72|1103.08|1099.72|0
1667413800000|2022-11-02 18:30:00|1101.58|1098.22|1112.31|1107.99|1121.93|1117.61|1098.31|1093.99|0
1667414100000|2022-11-02 18:35:00|1114.31|1109.99|1138.68|1134.36|1159.67|1155.35|1097.56|1093.24|0
1667414400000|2022-11-02 18:40:00|1140.43|1136.11|1133.8|1129.48|1149.55|1145.23|1114.31|1109.99|0
1667414700000|2022-11-02 18:45:00|1136.55|1132.23|1147.32|1143.96|1150.95|1147.59|1125.55|1121.23|0
1667415000000|2022-11-02 18:50:00|1148.57|1145.21|1184.06|1180.7|1191.31|1187.95|1144.82|1141.46|0
1667415300000|2022-11-02 18:55:00|1182.81|1179.45|1173.56|1170.2|1186.31|1182.95|1171.56|1168.2|0
1667415600000|2022-11-02 19:00:00|1174.31|1170.95|1174.81|1171.45|1182.31|1178.95|1167.56|1164.2|0
1667415900000|2022-11-02 19:05:00|1174.56|1171.2|1155.81|1152.45|1176.06|1172.7|1151.7|1148.34|0
1667416200000|2022-11-02 19:10:00|1159.06|1155.7|1171.56|1168.2|1172.06|1168.7|1156.81|1153.45|0
1667416500000|2022-11-02 19:15:00|1173.06|1169.7|1186.83|1184.43|1187.31|1184.43|1172.81|1169.45|0
1667416800000|2022-11-02 19:20:00|1189.08|1186.68|1200.83|1198.43|1200.83|1198.43|1189.08|1186.68|0
1667417100000|2022-11-02 19:25:00|1200.08|1197.68|1211.58|1209.18|1219.83|1217.43|1199.58|1197.18|0
1667417400000|2022-11-02 19:30:00|1212.33|1209.93|1216.71|1214.31|1221.33|1218.93|1212.33|1209.93|0
1667417700000|2022-11-02 19:35:00|1217.58|1215.18|1210.83|1208.43|1220.33|1217.93|1207.33|1204.93|0
1667418000000|2022-11-02 19:40:00|1212.33|1209.93|1212.33|1209.93|1216.08|1213.68|1209.58|1207.18|0
1667418300000|2022-11-02 19:45:00|1212.58|1210.18|1219.58|1217.18|1222.58|1220.18|1212.58|1210.18|0
1667418600000|2022-11-02 19:50:00|1221.21|1218.81|1230.33|1227.93|1232.58|1230.18|1220.58|1218.18|0
1667418900000|2022-11-02 19:55:00|1231.58|1229.18|1233.08|1230.68|1233.33|1230.93|1224.58|1222.18|0
1667419200000|2022-11-02 20:00:00|1233.33|1230.93|1237.96|1235.56|1240.83|1238.43|1233.33|1230.93|0
1667419500000|2022-11-02 20:05:00|1238.33|1235.93|1237.83|1235.43|1238.83|1236.43|1235.58|1233.18|0
1667419800000|2022-11-02 20:10:00|1237.58|1235.18|1237.08|1234.68|1237.83|1235.43|1235.58|1233.18|0
1667420100000|2022-11-02 20:15:00|1238.28|1235.48|1237.03|1234.23|1240.28|1237.48|1236.78|1233.98|0
1667420400000|2022-11-02 20:20:00|1237.28|1234.48|1234.78|1231.98|1237.28|1234.48|1234.28|1231.48|0
1667420700000|2022-11-02 20:25:00|1235.53|1232.73|1233.53|1230.73|1236.03|1233.23|1233.53|1230.73|0
1667421000000|2022-11-02 20:30:00|1233.78|1230.98|1231.28|1228.48|1234.03|1231.23|1231.03|1228.23|0
1667421300000|2022-11-02 20:35:00|1231.03|1228.23|1229.78|1226.98|1231.28|1228.48|1229.78|1226.98|0
1667421600000|2022-11-02 20:40:00|1230.03|1227.23|1230.03|1227.23|1231.28|1228.48|1229.78|1226.98|0
1667421900000|2022-11-02 20:45:00|1230.16|1227.36|1230.53|1227.73|1231.53|1228.73|1229.03|1226.23|0
1667422200000|2022-11-02 20:50:00|1230.78|1227.98|1232.78|1229.98|1233.53|1230.73|1230.53|1227.73|0
1667422500000|2022-11-02 20:55:00|1232.91|1230.11|1233.41|1230.61|1233.78|1230.98|1232.53|1229.73|0
1667422800000|2022-11-02 21:00:00|1233.29|1230.49|1233.12|1230.32|1233.41|1230.61|1232.86|1230.06|0
1667423100000|2022-11-02 21:05:00|1233.08|1230.28|1233.71|1230.91|1234.15|1231.35|1233.08|1230.28|0
1667423400000|2022-11-02 21:10:00|1233.74|1230.94|1234.07|1231.27|1234.28|1231.48|1233.52|1230.72|0
1667423700000|2022-11-02 21:15:00|1234.11|1231.31|1233.6|1230.8|1234.11|1231.31|1233.56|1230.76|0
1667424000000|2022-11-02 21:20:00|1233.56|1230.76|1233.63|1230.83|1233.74|1230.94|1233.41|1230.61|0
1667424300000|2022-11-02 21:25:00|1233.67|1230.87|1233.6|1230.8|1233.78|1230.98|1233.45|1230.65|0
1667424600000|2022-11-02 21:30:00|1233.49|1230.69|1233.93|1231.13|1234.11|1231.31|1233.16|1230.36|0
1667424900000|2022-11-02 21:35:00|1233.96|1231.16|1232.26|1229.46|1234.07|1231.27|1232.26|1229.46|0
1667425200000|2022-11-02 21:40:00|1232.29|1229.49|1231.82|1229.02|1232.29|1229.49|1231.17|1228.37|0
1667425500000|2022-11-02 21:45:00|1231.78|1228.98|1231.49|1228.69|1232|1229.2|1231.34|1228.54|0
1667425800000|2022-11-02 21:50:00|1231.41|1228.61|1231.19|1228.39|1231.49|1228.69|1231.05|1228.25|0
1667426100000|2022-11-02 21:55:00|1231.27|1228.47|1232.75|1229.95|1232.75|1229.95|1231.27|1228.47|0
1667426400000|2022-11-02 22:00:00|1233.41|1230.61|1238.91|1236.11|1238.91|1236.11|1231.41|1228.61|0
1667426700000|2022-11-02 22:05:00|1238.53|1235.73|1243.53|1240.73|1244.78|1241.98|1238.28|1235.48|0
1667427000000|2022-11-02 22:10:00|1243.28|1240.48|1239.16|1236.36|1243.28|1240.48|1239.03|1236.23|0
1667427300000|2022-11-02 22:15:00|1239.53|1236.73|1237.78|1234.98|1240.02|1237.22|1237.03|1234.23|0
1667427600000|2022-11-02 22:20:00|1237.53|1234.73|1237.28|1234.48|1238.28|1235.48|1236.53|1233.73|0
1667427900000|2022-11-02 22:25:00|1237.53|1234.73|1238.28|1235.48|1238.28|1235.48|1237.03|1234.23|0
1667428200000|2022-11-02 22:30:00|1238.4|1235.6|1237.16|1234.36|1238.4|1235.6|1236.78|1233.98|0
1667428500000|2022-11-02 22:35:00|1237.03|1234.23|1237.28|1234.48|1237.41|1234.61|1236.03|1233.23|0
1667428800000|2022-11-02 22:40:00|1237.53|1234.73|1237.28|1234.48|1237.66|1234.86|1236.03|1233.23|0
1667429100000|2022-11-02 22:45:00|1237.78|1234.98|1239.65|1236.85|1240.52|1237.72|1236.66|1233.86|0
1667429400000|2022-11-02 22:50:00|1239.52|1236.72|1240.02|1237.22|1241.02|1238.22|1237.53|1234.73|0
1667429700000|2022-11-02 22:55:00|1239.77|1236.97|1240.02|1237.22|1241.4|1238.6|1239.02|1236.22|0
1667430000000|2022-11-02 23:00:00|1240.27|1237.47|1243.52|1240.72|1244.27|1241.47|1239.77|1236.97|0
1667430300000|2022-11-02 23:05:00|1243.77|1240.97|1241.52|1238.72|1243.77|1240.97|1241.02|1238.22|0
1667430600000|2022-11-02 23:10:00|1241.77|1238.97|1241.02|1238.22|1242.02|1239.22|1239.77|1236.97|0
1667430900000|2022-11-02 23:15:00|1241.15|1238.35|1243.52|1240.72|1243.77|1240.97|1241.15|1238.35|0
1667431200000|2022-11-02 23:20:00|1243.65|1240.85|1244.77|1241.97|1245.27|1242.47|1243.02|1240.22|0
1667431500000|2022-11-02 23:25:00|1245.02|1242.22|1243.77|1240.97|1245.27|1242.47|1242.52|1239.72|0
1667431800000|2022-11-02 23:30:00|1244.02|1241.22|1242.27|1239.47|1244.52|1241.72|1241.27|1238.47|0
1667432100000|2022-11-02 23:35:00|1242.52|1239.72|1242.77|1239.97|1243.27|1240.47|1242.27|1239.47|0
1667432400000|2022-11-02 23:40:00|1242.65|1239.85|1241.27|1238.47|1243.52|1240.72|1240.77|1237.97|0
1667432700000|2022-11-02 23:45:00|1241.02|1238.22|1240.02|1237.22|1241.27|1238.47|1239.77|1236.97|0
1667433000000|2022-11-02 23:50:00|1240.27|1237.47|1241.02|1238.22|1241.27|1238.47|1240.02|1237.22|0
1667433300000|2022-11-02 23:55:00|1240.77|1237.97|1242.02|1239.22|1242.02|1239.22|1240.77|1237.97|0
1667433600000|2022-11-03 00:00:00|1241.52|1238.72|1243.9|1241.1|1243.9|1241.1|1241.27|1238.47|0
1667433900000|2022-11-03 00:05:00|1244.27|1241.47|1243.52|1240.72|1244.27|1241.47|1242.52|1239.72|0
1667434200000|2022-11-03 00:10:00|1243.65|1240.85|1241.77|1238.97|1243.77|1240.97|1241.52|1238.72|0
1667434500000|2022-11-03 00:15:00|1241.52|1238.72|1241.27|1238.47|1241.77|1238.97|1240.27|1237.47|0
1667434800000|2022-11-03 00:20:00|1241.52|1238.72|1239.77|1236.97|1241.77|1238.97|1239.52|1236.72|0
1667435100000|2022-11-03 00:25:00|1240.02|1237.22|1240.52|1237.72|1242.02|1239.22|1239.52|1236.72|0
1667435400000|2022-11-03 00:30:00|1240.4|1237.6|1239.52|1236.72|1240.77|1237.97|1238.52|1235.72|0
1667435700000|2022-11-03 00:35:00|1239.77|1236.97|1240.52|1237.72|1241.02|1238.22|1239.77|1236.97|0
1667436000000|2022-11-03 00:40:00|1240.27|1237.47|1239.77|1236.97|1241.02|1238.22|1239.77|1236.97|0
1667436300000|2022-11-03 00:45:00|1240.02|1237.22|1238.02|1235.22|1240.15|1237.35|1237.65|1234.85|0
1667436600000|2022-11-03 00:50:00|1237.77|1234.97|1237.77|1234.97|1238.52|1235.72|1237.27|1234.47|0
1667436900000|2022-11-03 00:55:00|1237.52|1234.72|1236.02|1233.22|1237.52|1234.72|1236.02|1233.22|0
1667437200000|2022-11-03 01:00:00|1235.27|1232.47|1234.02|1231.22|1237.02|1234.22|1234.02|1231.22|0
1667437500000|2022-11-03 01:05:00|1234.27|1231.47|1233.27|1230.47|1235.27|1232.47|1233.02|1230.22|0
1667437800000|2022-11-03 01:10:00|1233.02|1230.22|1231.77|1228.97|1233.77|1230.97|1231.52|1228.72|0
1667438100000|2022-11-03 01:15:00|1232.27|1229.47|1232.65|1229.85|1233.02|1230.22|1231.02|1228.22|0
1667438400000|2022-11-03 01:20:00|1232.52|1229.72|1227.28|1224.48|1233.15|1230.35|1226.53|1223.73|0
1667438700000|2022-11-03 01:25:00|1227.41|1224.61|1227.53|1224.73|1228.91|1226.11|1226.28|1223.48|0
1667439000000|2022-11-03 01:30:00|1227.28|1224.48|1226.78|1223.98|1228.03|1225.23|1225.28|1222.48|0
1667439300000|2022-11-03 01:35:00|1227.03|1224.23|1225.28|1222.48|1227.53|1224.73|1225.03|1222.23|0
1667439600000|2022-11-03 01:40:00|1225.03|1222.23|1224.91|1222.11|1225.78|1222.98|1223.53|1220.73|0
1667439900000|2022-11-03 01:45:00|1224.78|1221.98|1226.53|1223.73|1226.78|1223.98|1224.28|1221.48|0
1667440200000|2022-11-03 01:50:00|1226.41|1223.61|1226.28|1223.48|1227.78|1224.98|1225.78|1222.98|0
1667440500000|2022-11-03 01:55:00|1226.03|1223.23|1228.03|1225.23|1228.28|1225.48|1225.28|1222.48|0
1667440800000|2022-11-03 02:00:00|1227.91|1225.11|1227.03|1224.23|1228.78|1225.98|1226.78|1223.98|0
1667441100000|2022-11-03 02:05:00|1227.28|1224.48|1228.78|1225.98|1229.28|1226.48|1226.78|1223.98|0
1667441400000|2022-11-03 02:10:00|1228.53|1225.73|1227.53|1224.73|1229.78|1226.98|1227.53|1224.73|0
1667441700000|2022-11-03 02:15:00|1227.66|1224.86|1225.16|1222.36|1227.66|1224.86|1225.16|1222.36|0
1667442000000|2022-11-03 02:20:00|1225.28|1222.48|1224.03|1221.23|1225.78|1222.98|1223.53|1220.73|0
1667442300000|2022-11-03 02:25:00|1224.53|1221.73|1225.03|1222.23|1225.03|1222.23|1224.03|1221.23|0
1667442600000|2022-11-03 02:30:00|1224.78|1221.98|1226.03|1223.23|1226.28|1223.48|1224.78|1221.98|0
1667442900000|2022-11-03 02:35:00|1226.16|1223.36|1225.28|1222.48|1226.53|1223.73|1225.03|1222.23|0
1667443200000|2022-11-03 02:40:00|1225.03|1222.23|1227.28|1224.48|1227.28|1224.48|1225.03|1222.23|0
1667443500000|2022-11-03 02:45:00|1227.03|1224.23|1228.03|1225.23|1228.28|1225.48|1226.78|1223.98|0
1667443800000|2022-11-03 02:50:00|1228.28|1225.48|1228.78|1225.98|1229.03|1226.23|1226.53|1223.73|0
1667444100000|2022-11-03 02:55:00|1228.53|1225.73|1228.03|1225.23|1228.53|1225.73|1227.03|1224.23|0
1667444400000|2022-11-03 03:00:00|1227.78|1224.98|1225.28|1222.48|1227.78|1224.98|1225.28|1222.48|0
1667444700000|2022-11-03 03:05:00|1225.03|1222.23|1223.03|1220.23|1225.03|1222.23|1221.78|1218.98|0
1667445000000|2022-11-03 03:10:00|1222.91|1220.11|1223.53|1220.73|1224.03|1221.23|1222.28|1219.48|0
1667445300000|2022-11-03 03:15:00|1223.28|1220.48|1225.53|1222.73|1225.53|1222.73|1223.03|1220.23|0
1667445600000|2022-11-03 03:20:00|1225.28|1222.48|1225.53|1222.73|1226.03|1223.23|1224.78|1221.98|0
1667445900000|2022-11-03 03:25:00|1225.28|1222.48|1226.16|1223.36|1226.53|1223.73|1225.03|1222.23|0
1667446200000|2022-11-03 03:30:00|1226.28|1223.48|1226.03|1223.23|1226.78|1223.98|1225.78|1222.98|0
1667446500000|2022-11-03 03:35:00|1225.91|1223.11|1226.28|1223.48|1226.28|1223.48|1225.28|1222.48|0
1667446800000|2022-11-03 03:40:00|1226.03|1223.23|1223.78|1220.98|1226.03|1223.23|1223.78|1220.98|0
1667447100000|2022-11-03 03:45:00|1223.53|1220.73|1224.53|1221.73|1224.78|1221.98|1223.53|1220.73|0
1667447400000|2022-11-03 03:50:00|1224.78|1221.98|1224.78|1221.98|1225.53|1222.73|1224.53|1221.73|0
1667447700000|2022-11-03 03:55:00|1225.03|1222.23|1224.28|1221.48|1225.03|1222.23|1223.66|1220.86|0
1667448000000|2022-11-03 04:00:00|1224.03|1221.23|1223.66|1220.86|1224.03|1221.23|1222.53|1219.73|0
1667448300000|2022-11-03 04:05:00|1223.53|1220.73|1223.41|1220.61|1224.03|1221.23|1222.78|1219.98|0
1667448600000|2022-11-03 04:10:00|1223.28|1220.48|1222.28|1219.48|1223.53|1220.73|1222.28|1219.48|0
1667448900000|2022-11-03 04:15:00|1222.03|1219.23|1223.78|1220.98|1223.78|1220.98|1221.78|1218.98|0
1667449200000|2022-11-03 04:20:00|1223.53|1220.73|1223.28|1220.48|1223.53|1220.73|1222.53|1219.73|0
1667449500000|2022-11-03 04:25:00|1223.03|1220.23|1223.78|1220.98|1224.16|1221.36|1223.03|1220.23|0
1667449800000|2022-11-03 04:30:00|1223.53|1220.73|1223.28|1220.48|1224.28|1221.48|1222.53|1219.73|0
1667450100000|2022-11-03 04:35:00|1223.03|1220.23|1224.53|1221.73|1224.78|1221.98|1223.03|1220.23|0
1667450400000|2022-11-03 04:40:00|1224.41|1221.61|1224.53|1221.73|1225.91|1223.11|1224.41|1221.61|0
1667450700000|2022-11-03 04:45:00|1224.28|1221.48|1224.28|1221.48|1224.78|1221.98|1224.16|1221.36|0
1667451000000|2022-11-03 04:50:00|1224.53|1221.73|1226.41|1223.61|1226.78|1223.98|1224.03|1221.23|0
1667451300000|2022-11-03 04:55:00|1226.28|1223.48|1225.53|1222.73|1226.28|1223.48|1225.03|1222.23|0
1667451600000|2022-11-03 05:00:00|1225.28|1222.48|1224.03|1221.23|1226.16|1223.36|1223.53|1220.73|0
1667451900000|2022-11-03 05:05:00|1224.28|1221.48|1223.03|1220.23|1224.28|1221.48|1222.03|1219.23|0
1667452200000|2022-11-03 05:10:00|1222.78|1219.98|1222.78|1219.98|1223.28|1220.48|1222.03|1219.23|0
1667452500000|2022-11-03 05:15:00|1222.53|1219.73|1220.53|1217.73|1223.53|1220.73|1220.28|1217.48|0
1667452800000|2022-11-03 05:20:00|1220.66|1217.86|1222.03|1219.23|1222.03|1219.23|1220.53|1217.73|0
1667453100000|2022-11-03 05:25:00|1221.78|1218.98|1221.03|1218.23|1221.78|1218.98|1220.78|1217.98|0
1667453400000|2022-11-03 05:30:00|1221.16|1218.36|1221.28|1218.48|1221.78|1218.98|1219.03|1216.23|0
1667453700000|2022-11-03 05:35:00|1221.53|1218.73|1223.28|1220.48|1223.28|1220.48|1221.03|1218.23|0
1667454000000|2022-11-03 05:40:00|1223.03|1220.23|1223.28|1220.48|1224.28|1221.48|1222.03|1219.23|0
1667454300000|2022-11-03 05:45:00|1223.53|1220.73|1223.28|1220.48|1224.28|1221.48|1222.28|1219.48|0
1667454600000|2022-11-03 05:50:00|1223.53|1220.73|1223.53|1220.73|1223.78|1220.98|1222.91|1220.11|0
1667454900000|2022-11-03 05:55:00|1223.28|1220.48|1225.03|1222.23|1225.28|1222.48|1223.28|1220.48|0
1667455200000|2022-11-03 06:00:00|1225.28|1222.48|1225.78|1222.98|1226.03|1223.23|1224.53|1221.73|0
1667455500000|2022-11-03 06:05:00|1225.53|1222.73|1228.53|1225.73|1228.78|1225.98|1225.53|1222.73|0
1667455800000|2022-11-03 06:10:00|1229.03|1226.23|1231.16|1228.36|1233.28|1230.48|1229.03|1226.23|0
1667456100000|2022-11-03 06:15:00|1231.03|1228.23|1231.16|1228.36|1231.53|1228.73|1229.53|1226.73|0
1667456400000|2022-11-03 06:20:00|1231.03|1228.23|1232.53|1229.73|1232.53|1229.73|1230.91|1228.11|0
1667456700000|2022-11-03 06:25:00|1232.28|1229.48|1231.28|1228.48|1233.78|1230.98|1230.78|1227.98|0
1667457000000|2022-11-03 06:30:00|1231.53|1228.73|1229.91|1227.11|1231.78|1228.98|1229.53|1226.73|0
1667457300000|2022-11-03 06:35:00|1230.03|1227.23|1228.78|1225.98|1230.53|1227.73|1227.78|1224.98|0
1667457600000|2022-11-03 06:40:00|1228.53|1225.73|1226.28|1223.48|1228.78|1225.98|1226.16|1223.36|0
1667457900000|2022-11-03 06:45:00|1226.53|1223.73|1226.78|1223.98|1227.16|1224.36|1225.53|1222.73|0
1667458200000|2022-11-03 06:50:00|1227.03|1224.23|1227.77|1224.97|1228.27|1225.47|1227.03|1224.23|0
1667458500000|2022-11-03 06:55:00|1228.27|1225.47|1229.27|1226.47|1229.27|1226.47|1227.77|1224.97|0
1667458800000|2022-11-03 07:00:00|1229.52|1226.72|1229.78|1226.98|1230.03|1227.23|1225.28|1222.48|0
1667459100000|2022-11-03 07:05:00|1230.28|1227.48|1228.58|1226.18|1230.46|1228.06|1226.58|1224.18|0
1667459400000|2022-11-03 07:10:00|1229.08|1226.68|1227.83|1225.43|1229.33|1226.93|1224.08|1221.68|0
1667459700000|2022-11-03 07:15:00|1228.08|1225.68|1229.83|1227.43|1231.58|1229.18|1227.58|1225.18|0
1667460000000|2022-11-03 07:20:00|1230.08|1227.68|1233.83|1231.43|1235.33|1232.93|1230.08|1227.68|0
1667460300000|2022-11-03 07:25:00|1234.08|1231.68|1237.33|1234.93|1238.83|1236.43|1234.08|1231.68|0
1667460600000|2022-11-03 07:30:00|1237.58|1235.18|1238.71|1236.31|1238.83|1236.43|1235.33|1232.93|0
1667460900000|2022-11-03 07:35:00|1238.58|1236.18|1236.33|1233.93|1238.71|1236.31|1235.58|1233.18|0
1667461200000|2022-11-03 07:40:00|1236.58|1234.18|1237.08|1234.68|1237.58|1235.18|1235.08|1232.68|0
1667461500000|2022-11-03 07:45:00|1236.58|1234.18|1236.08|1233.68|1237.58|1235.18|1235.83|1233.43|0
1667461800000|2022-11-03 07:50:00|1235.96|1233.56|1236.71|1234.31|1238.46|1236.06|1235.33|1232.93|0
1667462100000|2022-11-03 07:55:00|1236.83|1234.43|1232.58|1230.18|1236.83|1234.43|1231.83|1229.43|0
1667462400000|2022-11-03 08:00:00|1232.08|1229.68|1233.96|1231.56|1238.46|1236.06|1231.58|1229.18|0
1667462700000|2022-11-03 08:05:00|1234.08|1231.68|1227.83|1225.43|1235.33|1232.93|1227.83|1225.43|0
1667463000000|2022-11-03 08:10:00|1227.33|1224.93|1226.33|1223.93|1230.83|1228.43|1226.33|1223.93|0
1667463300000|2022-11-03 08:15:00|1226.58|1224.18|1230.08|1227.68|1231.83|1229.43|1225.33|1222.93|0
1667463600000|2022-11-03 08:20:00|1230.58|1228.18|1235.71|1233.31|1235.83|1233.43|1229.58|1227.18|0
1667463900000|2022-11-03 08:25:00|1236.33|1233.93|1238.33|1235.93|1240.33|1237.93|1235.58|1233.18|0
1667464200000|2022-11-03 08:30:00|1238.46|1236.06|1241.33|1238.93|1242.58|1240.18|1235.83|1233.43|0
1667464500000|2022-11-03 08:35:00|1241.46|1239.06|1242.08|1239.68|1243.08|1240.68|1239.08|1236.68|0
1667464800000|2022-11-03 08:40:00|1242.33|1239.93|1240.08|1237.68|1242.33|1239.93|1237.08|1234.68|0
1667465100000|2022-11-03 08:45:00|1239.58|1237.18|1240.83|1238.43|1241.58|1239.18|1239.08|1236.68|0
1667465400000|2022-11-03 08:50:00|1240.58|1238.18|1242.58|1240.18|1243.96|1241.56|1239.46|1237.06|0
1667465700000|2022-11-03 08:55:00|1242.83|1240.43|1237.83|1235.43|1243.58|1241.18|1237.46|1235.06|0
1667466000000|2022-11-03 09:00:00|1238.83|1236.43|1235.83|1233.43|1239.08|1236.68|1233.33|1230.93|0
1667466300000|2022-11-03 09:05:00|1236.08|1233.68|1236.33|1233.93|1237.58|1235.18|1234.08|1231.68|0
1667466600000|2022-11-03 09:10:00|1236.46|1234.06|1237.33|1234.93|1239.08|1236.68|1235.08|1232.68|0
1667466900000|2022-11-03 09:15:00|1237.08|1234.68|1240.21|1237.81|1241.58|1239.18|1236.71|1234.31|0
1667467200000|2022-11-03 09:20:00|1240.33|1237.93|1236.83|1234.43|1242.58|1240.18|1235.58|1233.18|0
1667467500000|2022-11-03 09:25:00|1236.58|1234.18|1236.08|1233.68|1238.46|1236.06|1235.08|1232.68|0
1667467800000|2022-11-03 09:30:00|1235.71|1233.31|1237.08|1234.68|1238.96|1236.56|1235.58|1233.18|0
1667468100000|2022-11-03 09:35:00|1236.83|1234.43|1238.58|1236.18|1239.58|1237.18|1236.83|1234.43|0
1667468400000|2022-11-03 09:40:00|1238.71|1236.31|1241.58|1239.18|1241.58|1239.18|1238.33|1235.93|0
1667468700000|2022-11-03 09:45:00|1242.33|1239.93|1243.08|1240.68|1243.58|1241.18|1241.33|1238.93|0
1667469000000|2022-11-03 09:50:00|1242.96|1240.56|1244.83|1242.43|1245.82|1243.42|1241.33|1238.93|0
1667469300000|2022-11-03 09:55:00|1245.32|1242.92|1240.33|1237.93|1245.32|1242.92|1240.33|1237.93|0
1667469600000|2022-11-03 10:00:00|1240.83|1238.43|1240.33|1237.93|1241.08|1238.68|1237.58|1235.18|0
1667469900000|2022-11-03 10:05:00|1240.58|1238.18|1243.33|1240.93|1245.07|1242.67|1240.58|1238.18|0
1667470200000|2022-11-03 10:10:00|1243.46|1241.06|1244.83|1242.43|1245.07|1242.67|1240.83|1238.43|0
1667470500000|2022-11-03 10:15:00|1245.07|1242.67|1249.07|1246.67|1250.07|1247.67|1244.08|1241.68|0
1667470800000|2022-11-03 10:20:00|1248.82|1246.42|1248.07|1245.67|1249.82|1247.42|1246.82|1244.42|0
1667471100000|2022-11-03 10:25:00|1247.82|1245.42|1253.07|1250.67|1253.82|1251.42|1247.32|1244.92|0
1667471400000|2022-11-03 10:30:00|1253.2|1250.8|1254.32|1251.92|1254.57|1252.17|1251.82|1249.42|0
1667471700000|2022-11-03 10:35:00|1254.07|1251.67|1253.82|1251.42|1254.32|1251.92|1252.32|1249.92|0
1667472000000|2022-11-03 10:40:00|1253.32|1250.92|1257.33|1254.93|1258.08|1255.68|1253.32|1250.92|0
1667472300000|2022-11-03 10:45:00|1257.58|1255.18|1257.08|1254.68|1259.08|1256.68|1256.58|1254.18|0
1667472600000|2022-11-03 10:50:00|1256.83|1254.43|1255.58|1253.18|1257.08|1254.68|1254.08|1251.68|0
1667472900000|2022-11-03 10:55:00|1255.83|1253.43|1254.58|1252.18|1256.08|1253.68|1253.83|1251.43|0
1667473200000|2022-11-03 11:00:00|1254.83|1252.43|1256.83|1254.43|1257.58|1255.18|1253.96|1251.56|0
1667473500000|2022-11-03 11:05:00|1257.08|1254.68|1255.83|1253.43|1257.33|1254.93|1255.33|1252.93|0
1667473800000|2022-11-03 11:10:00|1255.96|1253.56|1258.83|1256.43|1258.83|1256.43|1254.58|1252.18|0
1667474100000|2022-11-03 11:15:00|1259.08|1256.68|1258.33|1255.93|1259.08|1256.68|1256.83|1254.43|0
1667474400000|2022-11-03 11:20:00|1258.46|1256.06|1258.96|1256.56|1259.33|1256.93|1257.58|1255.18|0
1667474700000|2022-11-03 11:25:00|1258.71|1256.31|1258.83|1256.43|1259.83|1257.43|1258.08|1255.68|0
1667475000000|2022-11-03 11:30:00|1259.08|1256.68|1256.96|1254.56|1260.33|1257.93|1256.33|1253.93|0
1667475300000|2022-11-03 11:35:00|1257.08|1254.68|1260.83|1258.43|1261.58|1259.18|1257.08|1254.68|0
1667475600000|2022-11-03 11:40:00|1260.58|1258.18|1264.33|1261.93|1265.58|1263.18|1260.21|1257.81|0
1667475900000|2022-11-03 11:45:00|1264.58|1262.18|1264.33|1261.93|1265.58|1263.18|1263.46|1261.06|0
1667476200000|2022-11-03 11:50:00|1264.08|1261.68|1262.33|1259.93|1264.58|1262.18|1261.96|1259.56|0
1667476500000|2022-11-03 11:55:00|1262.46|1260.06|1262.08|1259.68|1262.58|1260.18|1261.46|1259.06|0
1667476800000|2022-11-03 12:00:00|1262.83|1260.43|1258.58|1256.18|1264.08|1261.68|1258.33|1255.93|0
1667477100000|2022-11-03 12:05:00|1258.83|1256.43|1257.33|1254.93|1259.58|1257.18|1254.08|1251.68|0
1667477400000|2022-11-03 12:10:00|1257.58|1255.18|1259.58|1257.18|1261.58|1259.18|1256.21|1253.81|0
1667477700000|2022-11-03 12:15:00|1258.08|1255.68|1259.08|1256.68|1260.33|1257.93|1257.83|1255.43|0
1667478000000|2022-11-03 12:20:00|1259.58|1257.18|1260.33|1257.93|1262.83|1260.43|1259.58|1257.18|0
1667478300000|2022-11-03 12:25:00|1260.58|1258.18|1262.33|1259.93|1263.21|1260.81|1260.58|1258.18|0
1667478600000|2022-11-03 12:30:00|1262.21|1259.81|1260.21|1257.81|1264.21|1261.81|1259.58|1257.18|0
1667478900000|2022-11-03 12:35:00|1259.83|1257.43|1268.58|1266.18|1268.83|1266.43|1259.08|1256.68|0
1667479200000|2022-11-03 12:40:00|1268.83|1266.43|1265.82|1263.42|1269.08|1266.68|1264.58|1262.18|0
1667479500000|2022-11-03 12:45:00|1266.07|1263.67|1269.82|1267.42|1270.57|1268.17|1266.07|1263.67|0
1667479800000|2022-11-03 12:50:00|1269.32|1266.92|1269.32|1266.92|1269.57|1267.17|1265.57|1263.17|0
1667480100000|2022-11-03 12:55:00|1268.82|1266.42|1272.57|1270.17|1273.07|1270.67|1267.32|1264.92|0
1667480400000|2022-11-03 13:00:00|1272.07|1269.67|1273.32|1270.92|1274.57|1272.17|1271.57|1269.17|0
1667480700000|2022-11-03 13:05:00|1273.57|1271.17|1268.57|1266.17|1274.32|1271.92|1268.57|1266.17|0
1667481000000|2022-11-03 13:10:00|1268.07|1265.67|1266.57|1264.17|1269.57|1267.17|1265.57|1263.17|0
1667481300000|2022-11-03 13:15:00|1266.82|1264.42|1269.82|1267.42|1271.07|1268.67|1266.07|1263.67|0
1667481600000|2022-11-03 13:20:00|1270.07|1267.67|1266.07|1263.67|1271.57|1269.17|1266.07|1263.67|0
1667481900000|2022-11-03 13:25:00|1266.57|1264.17|1269.32|1266.92|1271.82|1269.42|1265.82|1263.42|0
1667482200000|2022-11-03 13:30:00|1271.82|1269.42|1270.07|1267.67|1279.57|1277.17|1266.07|1263.67|0
1667482500000|2022-11-03 13:35:00|1269.82|1267.42|1268.32|1265.92|1275.32|1272.92|1268.32|1265.92|0
1667482800000|2022-11-03 13:40:00|1269.32|1266.92|1270.82|1268.42|1270.82|1268.42|1262.08|1259.68|0
1667483100000|2022-11-03 13:45:00|1269.7|1267.3|1279.82|1277.42|1281.82|1279.42|1269.7|1267.3|0
1667483400000|2022-11-03 13:50:00|1281.32|1278.92|1288.57|1286.17|1288.82|1286.42|1279.82|1277.42|0
1667483700000|2022-11-03 13:55:00|1289.07|1286.67|1293.32|1290.92|1293.82|1291.42|1287.57|1285.17|0
1667484000000|2022-11-03 14:00:00|1292.82|1290.42|1278.58|1276.18|1295.82|1293.42|1277.08|1274.68|0
1667484300000|2022-11-03 14:05:00|1279.08|1276.68|1282.32|1279.92|1285.57|1283.17|1275.08|1272.68|0
1667484600000|2022-11-03 14:10:00|1283.07|1280.67|1270.58|1268.18|1283.32|1280.92|1270.58|1268.18|0
1667484900000|2022-11-03 14:15:00|1269.83|1267.43|1270.33|1267.93|1275.57|1273.17|1265.83|1263.43|0
1667485200000|2022-11-03 14:20:00|1270.83|1268.43|1267.82|1265.42|1272.33|1269.93|1264.82|1262.42|0
1667485500000|2022-11-03 14:25:00|1267.57|1265.17|1258.21|1255.81|1267.57|1265.17|1256.58|1254.18|0
1667485800000|2022-11-03 14:30:00|1257.83|1255.43|1271.57|1269.17|1271.57|1269.17|1257.83|1255.43|0
1667486100000|2022-11-03 14:35:00|1271.32|1268.92|1267.07|1264.67|1272.57|1270.17|1266.57|1264.17|0
1667486400000|2022-11-03 14:40:00|1267.32|1264.92|1262.08|1259.68|1268.57|1266.17|1259.83|1257.43|0
1667486700000|2022-11-03 14:45:00|1261.58|1259.18|1253.08|1250.68|1261.58|1259.18|1252.08|1249.68|0
1667487000000|2022-11-03 14:50:00|1252.58|1250.18|1254.33|1251.93|1256.33|1253.93|1250.83|1248.43|0
1667487300000|2022-11-03 14:55:00|1254.58|1252.18|1250.07|1247.67|1255.33|1252.93|1249.07|1246.67|0
1667487600000|2022-11-03 15:00:00|1249.32|1246.92|1254.7|1252.3|1255.07|1252.67|1248.07|1245.67|0
1667487900000|2022-11-03 15:05:00|1254.82|1252.42|1258.82|1256.42|1260.32|1257.92|1252.82|1250.42|0
1667488200000|2022-11-03 15:10:00|1259.07|1256.67|1263.32|1260.92|1263.32|1260.92|1256.82|1254.42|0
1667488500000|2022-11-03 15:15:00|1263.07|1260.67|1262.57|1260.17|1267.07|1264.67|1260.57|1258.17|0
1667488800000|2022-11-03 15:20:00|1262.32|1259.92|1263.32|1260.92|1264.07|1261.67|1258.32|1255.92|0
1667489100000|2022-11-03 15:25:00|1264.07|1261.67|1267.32|1264.92|1267.32|1264.92|1259.57|1257.17|0
1667489400000|2022-11-03 15:30:00|1267.57|1265.17|1272.57|1270.17|1274.57|1272.17|1265.32|1262.92|0
1667489700000|2022-11-03 15:35:00|1272.32|1269.92|1262.32|1259.92|1272.32|1269.92|1262.07|1259.67|0
1667490000000|2022-11-03 15:40:00|1262.07|1259.67|1264.32|1261.92|1265.32|1262.92|1261.32|1258.92|0
1667490300000|2022-11-03 15:45:00|1264.57|1262.17|1264.07|1261.67|1264.82|1262.42|1257.08|1254.68|0
1667490600000|2022-11-03 15:50:00|1264.57|1262.17|1267.07|1264.67|1268.57|1266.17|1263.32|1260.92|0
1667490900000|2022-11-03 15:55:00|1267.82|1265.42|1267.32|1264.92|1270.57|1268.17|1266.07|1263.67|0
1667491200000|2022-11-03 16:00:00|1266.82|1264.42|1260.32|1257.92|1270.57|1268.17|1260.07|1257.67|0
1667491500000|2022-11-03 16:05:00|1261.07|1258.67|1261.57|1259.17|1263.82|1261.42|1257.82|1255.42|0
1667491800000|2022-11-03 16:10:00|1262.57|1260.17|1256.07|1253.67|1262.57|1260.17|1255.82|1253.42|0
1667492100000|2022-11-03 16:15:00|1256.82|1254.42|1250.32|1247.92|1257.57|1255.17|1249.32|1246.92|0
1667492400000|2022-11-03 16:20:00|1250.57|1248.17|1255.07|1252.67|1255.57|1253.17|1250.07|1247.67|0
1667492700000|2022-11-03 16:25:00|1255.32|1252.92|1253.82|1251.42|1256.82|1254.42|1251.57|1249.17|0
1667493000000|2022-11-03 16:30:00|1254.32|1251.92|1254.57|1252.17|1255.57|1253.17|1252.07|1249.67|0
1667493300000|2022-11-03 16:35:00|1255.32|1252.92|1259.57|1257.17|1261.32|1258.92|1255.07|1252.67|0
1667493600000|2022-11-03 16:40:00|1259.32|1256.92|1250.83|1248.43|1259.57|1257.17|1249.83|1247.43|0
1667493900000|2022-11-03 16:45:00|1251.08|1248.68|1251.08|1248.68|1251.82|1249.42|1248.83|1246.43|0
1667494200000|2022-11-03 16:50:00|1250.58|1248.18|1244.83|1242.43|1250.58|1248.18|1243.08|1240.68|0
1667494500000|2022-11-03 16:55:00|1244.58|1242.18|1246.08|1243.68|1246.83|1244.43|1243.33|1240.93|0
1667494800000|2022-11-03 17:00:00|1246.33|1243.93|1248.58|1246.18|1250.58|1248.18|1244.58|1242.18|0
1667495100000|2022-11-03 17:05:00|1248.83|1246.43|1250.58|1248.18|1254.32|1251.92|1248.83|1246.43|0
1667495400000|2022-11-03 17:10:00|1250.71|1248.31|1251.07|1248.67|1253.82|1251.42|1250.71|1248.31|0
1667495700000|2022-11-03 17:15:00|1251.32|1248.92|1251.32|1248.92|1252.07|1249.67|1247.58|1245.18|0
1667496000000|2022-11-03 17:20:00|1251.07|1248.67|1256.57|1254.17|1256.82|1254.42|1250.58|1248.18|0
1667496300000|2022-11-03 17:25:00|1256.82|1254.42|1255.57|1253.17|1258.32|1255.92|1255.57|1253.17|0
1667496600000|2022-11-03 17:30:00|1255.82|1253.42|1257.07|1254.67|1258.07|1255.67|1254.32|1251.92|0
1667496900000|2022-11-03 17:35:00|1256.32|1253.92|1254.82|1252.42|1259.32|1256.92|1254.07|1251.67|0
1667497200000|2022-11-03 17:40:00|1255.07|1252.67|1258.57|1256.17|1259.07|1256.67|1253.32|1250.92|0
1667497500000|2022-11-03 17:45:00|1258.32|1255.92|1256.32|1253.92|1259.57|1257.17|1255.57|1253.17|0
1667497800000|2022-11-03 17:50:00|1257.07|1254.67|1256.82|1254.42|1260.32|1257.92|1256.57|1254.17|0
1667498100000|2022-11-03 17:55:00|1256.57|1254.17|1261.82|1259.42|1262.07|1259.67|1256.32|1253.92|0
1667498400000|2022-11-03 18:00:00|1262.07|1259.67|1263.82|1261.42|1264.57|1262.17|1259.57|1257.17|0
1667498700000|2022-11-03 18:05:00|1263.32|1260.92|1262.32|1259.92|1263.82|1261.42|1260.07|1257.67|0
1667499000000|2022-11-03 18:10:00|1262.57|1260.17|1262.57|1260.17|1266.07|1263.67|1262.07|1259.67|0
1667499300000|2022-11-03 18:15:00|1262.82|1260.42|1260.07|1257.67|1263.07|1260.67|1260.07|1257.67|0
1667499600000|2022-11-03 18:20:00|1260.32|1257.92|1254.07|1251.67|1260.32|1257.92|1253.07|1250.67|0
1667499900000|2022-11-03 18:25:00|1253.82|1251.42|1251.57|1249.17|1254.32|1251.92|1250.32|1247.92|0
1667500200000|2022-11-03 18:30:00|1251.07|1248.67|1252.57|1250.17|1253.07|1250.67|1248.33|1245.93|0
1667500500000|2022-11-03 18:35:00|1252.45|1250.05|1255.57|1253.17|1256.57|1254.17|1251.07|1248.67|0
1667500800000|2022-11-03 18:40:00|1255.32|1252.92|1257.82|1255.42|1258.32|1255.92|1253.82|1251.42|0
1667501100000|2022-11-03 18:45:00|1258.07|1255.67|1252.32|1249.92|1258.32|1255.92|1251.82|1249.42|0
1667501400000|2022-11-03 18:50:00|1252.57|1250.17|1252.07|1249.67|1253.82|1251.42|1250.32|1247.92|0
1667501700000|2022-11-03 18:55:00|1252.32|1249.92|1249.33|1246.93|1254.07|1251.67|1249.08|1246.68|0
1667502000000|2022-11-03 19:00:00|1248.83|1246.43|1251.32|1248.92|1252.57|1250.17|1248.58|1246.18|0
1667502300000|2022-11-03 19:05:00|1250.82|1248.42|1254.82|1252.42|1255.82|1253.42|1250.82|1248.42|0
1667502600000|2022-11-03 19:10:00|1254.57|1252.17|1255.07|1252.67|1256.07|1253.67|1252.57|1250.17|0
1667502900000|2022-11-03 19:15:00|1255.32|1252.92|1256.07|1253.67|1256.57|1254.17|1253.57|1251.17|0
1667503200000|2022-11-03 19:20:00|1255.82|1253.42|1253.32|1250.92|1255.82|1253.42|1252.32|1249.92|0
1667503500000|2022-11-03 19:25:00|1253.07|1250.67|1252.32|1249.92|1253.82|1251.42|1251.07|1248.67|0
1667503800000|2022-11-03 19:30:00|1252.82|1250.42|1249.82|1247.42|1253.82|1251.42|1249.32|1246.92|0
1667504100000|2022-11-03 19:35:00|1250.57|1248.17|1255.07|1252.67|1256.07|1253.67|1249.32|1246.92|0
1667504400000|2022-11-03 19:40:00|1254.57|1252.17|1259.82|1257.42|1260.57|1258.17|1253.82|1251.42|0
1667504700000|2022-11-03 19:45:00|1260.32|1257.92|1264.57|1262.17|1265.32|1262.92|1259.57|1257.17|0
1667505000000|2022-11-03 19:50:00|1263.82|1261.42|1270.07|1267.67|1271.82|1269.42|1263.82|1261.42|0
1667505300000|2022-11-03 19:55:00|1270.32|1267.92|1273.57|1271.17|1275.32|1272.92|1270.32|1267.92|0
1667505600000|2022-11-03 20:00:00|1274.57|1272.17|1274.32|1271.92|1275.32|1272.92|1272.82|1270.42|0
1667505900000|2022-11-03 20:05:00|1274.07|1271.67|1273.07|1270.67|1275.07|1272.67|1272.82|1270.42|0
1667506200000|2022-11-03 20:10:00|1272.82|1270.42|1270.07|1267.67|1273.82|1271.42|1269.82|1267.42|0
1667506500000|2022-11-03 20:15:00|1270.52|1267.72|1270.27|1267.47|1272.02|1269.22|1270.02|1267.22|0
1667506800000|2022-11-03 20:20:00|1270.52|1267.72|1272.02|1269.22|1272.77|1269.97|1270.52|1267.72|0
1667507100000|2022-11-03 20:25:00|1272.27|1269.47|1272.52|1269.72|1273.02|1270.22|1271.65|1268.85|0
1667507400000|2022-11-03 20:30:00|1272.77|1269.97|1273.52|1270.72|1273.52|1270.72|1272.27|1269.47|0
1667507700000|2022-11-03 20:35:00|1273.27|1270.47|1272.27|1269.47|1273.77|1270.97|1272.27|1269.47|0
1667508000000|2022-11-03 20:40:00|1272.02|1269.22|1273.27|1270.47|1273.52|1270.72|1271.77|1268.97|0
1667508300000|2022-11-03 20:45:00|1273.15|1270.35|1272.52|1269.72|1273.52|1270.72|1272.52|1269.72|0
1667508600000|2022-11-03 20:50:00|1272.4|1269.6|1274.52|1271.72|1274.52|1271.72|1272.4|1269.6|0
1667508900000|2022-11-03 20:55:00|1274.77|1271.97|1275.9|1273.1|1276.77|1273.97|1274.77|1271.97|0
1667509200000|2022-11-03 21:00:00|1275.3|1272.5|1275.45|1272.65|1276.03|1273.23|1275.12|1272.32|0
1667509500000|2022-11-03 21:05:00|1275.49|1272.69|1276.8|1274|1276.8|1274|1275.49|1272.69|0
1667509800000|2022-11-03 21:10:00|1276.65|1273.85|1276.69|1273.89|1276.87|1274.07|1276.47|1273.67|0
1667510100000|2022-11-03 21:15:00|1276.87|1274.07|1276.65|1273.85|1276.87|1274.07|1276.61|1273.81|0
1667510400000|2022-11-03 21:20:00|1276.43|1273.63|1276.5|1273.7|1276.65|1273.85|1276.36|1273.56|0
1667510700000|2022-11-03 21:25:00|1276.54|1273.74|1276.98|1274.18|1277.05|1274.25|1276.54|1273.74|0
1667511000000|2022-11-03 21:30:00|1276.87|1274.07|1276.94|1274.14|1277.02|1274.22|1276.87|1274.07|0
1667511300000|2022-11-03 21:35:00|1276.91|1274.11|1277.02|1274.22|1277.2|1274.4|1276.87|1274.07|0
1667511600000|2022-11-03 21:40:00|1277.38|1274.58|1277.64|1274.84|1277.93|1275.13|1276.91|1274.11|0
1667511900000|2022-11-03 21:45:00|1277.38|1274.58|1277.2|1274.4|1277.38|1274.58|1277.02|1274.22|0
1667512200000|2022-11-03 21:50:00|1277.35|1274.55|1277.53|1274.73|1277.71|1274.91|1277.35|1274.55|0
1667512500000|2022-11-03 21:55:00|1277.57|1274.77|1277.53|1274.73|1278.04|1275.24|1277.46|1274.66|0
1667512800000|2022-11-03 22:00:00|1277.15|1274.35|1279.27|1276.47|1280.02|1277.22|1276.77|1273.97|0
1667513100000|2022-11-03 22:05:00|1279.02|1276.22|1278.52|1275.72|1279.02|1276.22|1276.77|1273.97|0
1667513400000|2022-11-03 22:10:00|1278.77|1275.97|1284.15|1281.35|1284.77|1281.97|1278.77|1275.97|0
1667513700000|2022-11-03 22:15:00|1284.27|1281.47|1284.77|1281.97|1285.52|1282.72|1283.77|1280.97|0
1667514000000|2022-11-03 22:20:00|1284.52|1281.72|1282.9|1280.1|1285.52|1282.72|1282.27|1279.47|0
1667514300000|2022-11-03 22:25:00|1282.77|1279.97|1279.77|1276.97|1283.02|1280.22|1279.77|1276.97|0
1667514600000|2022-11-03 22:30:00|1280.02|1277.22|1279.77|1276.97|1281.4|1278.6|1279.65|1276.85|0
1667514900000|2022-11-03 22:35:00|1279.52|1276.72|1278.52|1275.72|1280.52|1277.72|1278.52|1275.72|0
1667515200000|2022-11-03 22:40:00|1278.65|1275.85|1279.77|1276.97|1280.27|1277.47|1278.52|1275.72|0
1667515500000|2022-11-03 22:45:00|1279.52|1276.72|1279.77|1276.97|1279.77|1276.97|1278.52|1275.72|0
1667515800000|2022-11-03 22:50:00|1279.52|1276.72|1280.52|1277.72|1281.02|1278.22|1279.27|1276.47|0
1667516100000|2022-11-03 22:55:00|1280.27|1277.47|1280.77|1277.97|1281.77|1278.97|1280.02|1277.22|0
1667516400000|2022-11-03 23:00:00|1280.52|1277.72|1279.52|1276.72|1281.52|1278.72|1279.52|1276.72|0
1667516700000|2022-11-03 23:05:00|1279.77|1276.97|1279.52|1276.72|1280.27|1277.47|1279.27|1276.47|0
1667517000000|2022-11-03 23:10:00|1279.77|1276.97|1280.02|1277.22|1280.52|1277.72|1279.4|1276.6|0
1667517300000|2022-11-03 23:15:00|1279.9|1277.1|1281.52|1278.72|1281.77|1278.97|1279.77|1276.97|0
1667517600000|2022-11-03 23:20:00|1281.27|1278.47|1280.15|1277.35|1281.27|1278.47|1280.02|1277.22|0
1667517900000|2022-11-03 23:25:00|1280.65|1277.85|1280.15|1277.35|1280.65|1277.85|1279.77|1276.97|0
1667518200000|2022-11-03 23:30:00|1280.27|1277.47|1282.27|1279.47|1283.02|1280.22|1279.77|1276.97|0
1667518500000|2022-11-03 23:35:00|1282.52|1279.72|1281.27|1278.47|1282.65|1279.85|1281.02|1278.22|0
1667518800000|2022-11-03 23:40:00|1281.02|1278.22|1280.52|1277.72|1281.9|1279.1|1280.27|1277.47|0
1667519100000|2022-11-03 23:45:00|1280.27|1277.47|1281.65|1278.85|1281.77|1278.97|1280.27|1277.47|0
1667519400000|2022-11-03 23:50:00|1281.52|1278.72|1281.02|1278.22|1283.02|1280.22|1281.02|1278.22|0
1667519700000|2022-11-03 23:55:00|1281.27|1278.47|1280.52|1277.72|1282.52|1279.72|1280.27|1277.47|0
1667520000000|2022-11-04 00:00:00|1280.27|1277.47|1277.02|1274.22|1280.27|1277.47|1277.02|1274.22|0
1667520300000|2022-11-04 00:05:00|1276.77|1273.97|1276.77|1273.97|1277.02|1274.22|1275.52|1272.72|0
1667520600000|2022-11-04 00:10:00|1277.02|1274.22|1277.27|1274.47|1277.52|1274.72|1274.27|1271.47|0
1667520900000|2022-11-04 00:15:00|1277.02|1274.22|1277.02|1274.22|1278.77|1275.97|1276.52|1273.72|0
1667521200000|2022-11-04 00:20:00|1276.77|1273.97|1277.52|1274.72|1278.52|1275.72|1276.77|1273.97|0
1667521500000|2022-11-04 00:25:00|1277.77|1274.97|1277.77|1274.97|1279.27|1276.47|1277.52|1274.72|0
1667521800000|2022-11-04 00:30:00|1277.65|1274.85|1276.27|1273.47|1278.02|1275.22|1276.02|1273.22|0
1667522100000|2022-11-04 00:35:00|1276.02|1273.22|1277.4|1274.6|1278.02|1275.22|1276.02|1273.22|0
1667522400000|2022-11-04 00:40:00|1277.27|1274.47|1277.77|1274.97|1277.77|1274.97|1276.27|1273.47|0
1667522700000|2022-11-04 00:45:00|1278.02|1275.22|1276.52|1273.72|1278.27|1275.47|1276.27|1273.47|0
1667523000000|2022-11-04 00:50:00|1276.65|1273.85|1276.52|1273.72|1276.77|1273.97|1275.52|1272.72|0
1667523300000|2022-11-04 00:55:00|1276.77|1273.97|1276.02|1273.22|1276.77|1273.97|1275.77|1272.97|0
1667523600000|2022-11-04 01:00:00|1275.52|1272.72|1276.27|1273.47|1278.27|1275.47|1275.52|1272.72|0
1667523900000|2022-11-04 01:05:00|1276.52|1273.72|1277.77|1274.97|1278.27|1275.47|1275.52|1272.72|0
1667524200000|2022-11-04 01:10:00|1278.02|1275.22|1278.27|1275.47|1278.77|1275.97|1277.27|1274.47|0
1667524500000|2022-11-04 01:15:00|1278.02|1275.22|1280.02|1277.22|1281.15|1278.35|1278.02|1275.22|0
1667524800000|2022-11-04 01:20:00|1279.77|1276.97|1279.77|1276.97|1281.02|1278.22|1279.65|1276.85|0
1667525100000|2022-11-04 01:25:00|1279.9|1277.1|1279.77|1276.97|1281.02|1278.22|1279.65|1276.85|0
1667525400000|2022-11-04 01:30:00|1279.65|1276.85|1277.77|1274.97|1279.65|1276.85|1276.52|1273.72|0
1667525700000|2022-11-04 01:35:00|1277.52|1274.72|1275.77|1272.97|1277.52|1274.72|1275.52|1272.72|0
1667526000000|2022-11-04 01:40:00|1275.52|1272.72|1276.27|1273.47|1276.4|1273.6|1274.77|1271.97|0
1667526300000|2022-11-04 01:45:00|1276.02|1273.22|1275.27|1272.47|1276.4|1273.6|1275.02|1272.22|0
1667526600000|2022-11-04 01:50:00|1275.52|1272.72|1274.52|1271.72|1276.52|1273.72|1274.52|1271.72|0
1667526900000|2022-11-04 01:55:00|1274.77|1271.97|1274.27|1271.47|1275.52|1272.72|1274.02|1271.22|0
1667527200000|2022-11-04 02:00:00|1274.02|1271.22|1275.52|1272.72|1276.02|1273.22|1274.02|1271.22|0
1667527500000|2022-11-04 02:05:00|1275.27|1272.47|1274.65|1271.85|1275.77|1272.97|1274.52|1271.72|0
1667527800000|2022-11-04 02:10:00|1274.52|1271.72|1273.52|1270.72|1275.02|1272.22|1273.27|1270.47|0
1667528100000|2022-11-04 02:15:00|1273.27|1270.47|1274.02|1271.22|1274.02|1271.22|1273.02|1270.22|0
1667528400000|2022-11-04 02:20:00|1274.27|1271.47|1273.77|1270.97|1274.27|1271.47|1273.02|1270.22|0
1667528700000|2022-11-04 02:25:00|1273.52|1270.72|1273.02|1270.22|1273.52|1270.72|1272.77|1269.97|0
1667529000000|2022-11-04 02:30:00|1272.77|1269.97|1274.02|1271.22|1274.02|1271.22|1272.77|1269.97|0
1667529300000|2022-11-04 02:35:00|1274.15|1271.35|1276.02|1273.22|1276.27|1273.47|1274.02|1271.22|0
1667529600000|2022-11-04 02:40:00|1275.9|1273.1|1273.9|1271.1|1276.27|1273.47|1273.77|1270.97|0
1667529900000|2022-11-04 02:45:00|1273.77|1270.97|1275.77|1272.97|1276.02|1273.22|1273.77|1270.97|0
1667530200000|2022-11-04 02:50:00|1275.52|1272.72|1274.52|1271.72|1275.77|1272.97|1274.27|1271.47|0
1667530500000|2022-11-04 02:55:00|1274.27|1271.47|1274.52|1271.72|1275.27|1272.47|1274.02|1271.22|0
1667530800000|2022-11-04 03:00:00|1274.4|1271.6|1273.77|1270.97|1274.52|1271.72|1273.15|1270.35|0
1667531100000|2022-11-04 03:05:00|1273.52|1270.72|1273.77|1270.97|1273.77|1270.97|1273.27|1270.47|0
1667531400000|2022-11-04 03:10:00|1273.52|1270.72|1273.77|1270.97|1274.02|1271.22|1273.27|1270.47|0
1667531700000|2022-11-04 03:15:00|1273.52|1270.72|1276.02|1273.22|1276.27|1273.47|1273.52|1270.72|0
1667532000000|2022-11-04 03:20:00|1275.77|1272.97|1275.27|1272.47|1276.02|1273.22|1275.27|1272.47|0
1667532300000|2022-11-04 03:25:00|1275.52|1272.72|1273.27|1270.47|1275.52|1272.72|1273.27|1270.47|0
1667532600000|2022-11-04 03:30:00|1273.52|1270.72|1273.27|1270.47|1273.77|1270.97|1273.02|1270.22|0
1667532900000|2022-11-04 03:35:00|1273.52|1270.72|1274.27|1271.47|1274.27|1271.47|1273.27|1270.47|0
1667533200000|2022-11-04 03:40:00|1274.02|1271.22|1274.52|1271.72|1274.52|1271.72|1274.02|1271.22|0
1667533500000|2022-11-04 03:45:00|1274.4|1271.6|1273.52|1270.72|1274.4|1271.6|1273.27|1270.47|0
1667533800000|2022-11-04 03:50:00|1273.27|1270.47|1273.27|1270.47|1273.77|1270.97|1273.27|1270.47|0
1667534100000|2022-11-04 03:55:00|1273.02|1270.22|1273.27|1270.47|1273.52|1270.72|1273.02|1270.22|0
1667534400000|2022-11-04 04:00:00|1273.15|1270.35|1273.52|1270.72|1274.02|1271.22|1273.15|1270.35|0
1667534700000|2022-11-04 04:05:00|1273.77|1270.97|1273.27|1270.47|1273.77|1270.97|1273.27|1270.47|0
1667535000000|2022-11-04 04:10:00|1273.52|1270.72|1270.77|1267.97|1273.52|1270.72|1269.77|1266.97|0
1667535300000|2022-11-04 04:15:00|1270.52|1267.72|1273.77|1270.97|1273.77|1270.97|1270.52|1267.72|0
1667535600000|2022-11-04 04:20:00|1273.52|1270.72|1273.77|1270.97|1274.02|1271.22|1273.02|1270.22|0
1667535900000|2022-11-04 04:25:00|1274.02|1271.22|1272.52|1269.72|1274.02|1271.22|1272.27|1269.47|0
1667536200000|2022-11-04 04:30:00|1272.27|1269.47|1269.02|1266.22|1272.52|1269.72|1269.02|1266.22|0
1667536500000|2022-11-04 04:35:00|1268.77|1265.97|1269.02|1266.22|1270.77|1267.97|1268.52|1265.72|0
1667536800000|2022-11-04 04:40:00|1268.77|1265.97|1266.77|1263.97|1269.52|1266.72|1264.9|1262.1|0
1667537100000|2022-11-04 04:45:00|1266.52|1263.72|1265.02|1262.22|1267.77|1264.97|1265.02|1262.22|0
1667537400000|2022-11-04 04:50:00|1264.77|1261.97|1264.77|1261.97|1266.52|1263.72|1263.27|1260.47|0
1667537700000|2022-11-04 04:55:00|1264.52|1261.72|1264.77|1261.97|1265.02|1262.22|1263.27|1260.47|0
1667538000000|2022-11-04 05:00:00|1264.52|1261.72|1265.27|1262.47|1266.52|1263.72|1262.77|1259.97|0
1667538300000|2022-11-04 05:05:00|1265.77|1262.97|1265.52|1262.72|1266.77|1263.97|1265.02|1262.22|0
1667538600000|2022-11-04 05:10:00|1265.77|1262.97|1264.77|1261.97|1265.77|1262.97|1264.52|1261.72|0
1667538900000|2022-11-04 05:15:00|1264.52|1261.72|1262.77|1259.97|1264.52|1261.72|1261.77|1258.97|0
1667539200000|2022-11-04 05:20:00|1263.02|1260.22|1262.27|1259.47|1264.4|1261.6|1262.02|1259.22|0
1667539500000|2022-11-04 05:25:00|1262.02|1259.22|1263.27|1260.47|1263.52|1260.72|1261.27|1258.47|0
1667539800000|2022-11-04 05:30:00|1263.02|1260.22|1265.52|1262.72|1265.52|1262.72|1262.52|1259.72|0
1667540100000|2022-11-04 05:35:00|1265.27|1262.47|1263.52|1260.72|1265.4|1262.6|1263.52|1260.72|0
1667540400000|2022-11-04 05:40:00|1263.77|1260.97|1263.02|1260.22|1264.02|1261.22|1262.52|1259.72|0
1667540700000|2022-11-04 05:45:00|1263.27|1260.47|1263.77|1260.97|1265.27|1262.47|1263.02|1260.22|0
1667541000000|2022-11-04 05:50:00|1263.52|1260.72|1265.27|1262.47|1265.52|1262.72|1263.52|1260.72|0
1667541300000|2022-11-04 05:55:00|1265.52|1262.72|1267.02|1264.22|1267.02|1264.22|1264.52|1261.72|0
1667541600000|2022-11-04 06:00:00|1266.77|1263.97|1265.02|1262.22|1267.52|1264.72|1264.77|1261.97|0
1667541900000|2022-11-04 06:05:00|1264.77|1261.97|1264.02|1261.22|1265.27|1262.47|1263.52|1260.72|0
1667542200000|2022-11-04 06:10:00|1264.15|1261.35|1262.77|1259.97|1265.27|1262.47|1262.52|1259.72|0
1667542500000|2022-11-04 06:15:00|1262.52|1259.72|1262.27|1259.47|1262.77|1259.97|1260.77|1257.97|0
1667542800000|2022-11-04 06:20:00|1262.4|1259.6|1263.77|1260.97|1263.77|1260.97|1261.77|1258.97|0
1667543100000|2022-11-04 06:25:00|1263.52|1260.72|1262.02|1259.22|1263.52|1260.72|1260.77|1257.97|0
1667543400000|2022-11-04 06:30:00|1262.65|1259.85|1257.27|1254.47|1264.02|1261.22|1252.02|1249.22|0
1667543700000|2022-11-04 06:35:00|1257.52|1254.72|1255.65|1252.85|1258.52|1255.72|1252.9|1250.1|0
1667544000000|2022-11-04 06:40:00|1256.02|1253.22|1256.65|1253.85|1256.77|1253.97|1253.9|1251.1|0
1667544300000|2022-11-04 06:45:00|1256.77|1253.97|1257.52|1254.72|1258.27|1255.47|1255.65|1252.85|0
1667544600000|2022-11-04 06:50:00|1257.4|1254.6|1254.4|1251.6|1258.27|1255.47|1254.27|1251.47|0
1667544900000|2022-11-04 06:55:00|1254.27|1251.47|1255.27|1252.47|1257.02|1254.22|1254.27|1251.47|0
1667545200000|2022-11-04 07:00:00|1254.77|1251.97|1252.52|1249.72|1256.77|1253.97|1252.52|1249.72|0
1667545500000|2022-11-04 07:05:00|1252.32|1249.92|1255.57|1253.17|1256.57|1254.17|1252.32|1249.92|0
1667545800000|2022-11-04 07:10:00|1255.07|1252.67|1261.2|1258.8|1261.57|1259.17|1255.07|1252.67|0
1667546100000|2022-11-04 07:15:00|1261.07|1258.67|1263.07|1260.67|1263.07|1260.67|1260.45|1258.05|0
1667546400000|2022-11-04 07:20:00|1262.57|1260.17|1263.57|1261.17|1264.07|1261.67|1260.57|1258.17|0
1667546700000|2022-11-04 07:25:00|1263.32|1260.92|1264.57|1262.17|1265.7|1263.3|1262.82|1260.42|0
1667547000000|2022-11-04 07:30:00|1264.7|1262.3|1262.32|1259.92|1265.82|1263.42|1262.07|1259.67|0
1667547300000|2022-11-04 07:35:00|1262.07|1259.67|1266.07|1263.67|1266.07|1263.67|1259.07|1256.67|0
1667547600000|2022-11-04 07:40:00|1265.82|1263.42|1265.07|1262.67|1266.57|1264.17|1263.82|1261.42|0
1667547900000|2022-11-04 07:45:00|1264.95|1262.55|1266.95|1264.55|1267.82|1265.42|1264.82|1262.42|0
1667548200000|2022-11-04 07:50:00|1266.82|1264.42|1266.32|1263.92|1269.32|1266.92|1266.07|1263.67|0
1667548500000|2022-11-04 07:55:00|1266.2|1263.8|1266.82|1264.42|1268.57|1266.17|1264.57|1262.17|0
1667548800000|2022-11-04 08:00:00|1267.32|1264.92|1263.07|1260.67|1268.57|1266.17|1262.32|1259.92|0
1667549100000|2022-11-04 08:05:00|1263.32|1260.92|1260.57|1258.17|1263.32|1260.92|1260.2|1257.8|0
1667549400000|2022-11-04 08:10:00|1260.82|1258.42|1256.82|1254.42|1262.32|1259.92|1256.57|1254.17|0
1667549700000|2022-11-04 08:15:00|1256.7|1254.3|1260.32|1257.92|1260.95|1258.55|1256.7|1254.3|0
1667550000000|2022-11-04 08:20:00|1260.07|1257.67|1260.82|1258.42|1262.82|1260.42|1259.7|1257.3|0
1667550300000|2022-11-04 08:25:00|1260.45|1258.05|1262.32|1259.92|1262.57|1260.17|1259.82|1257.42|0
1667550600000|2022-11-04 08:30:00|1262.57|1260.17|1264.57|1262.17|1265.07|1262.67|1262.07|1259.67|0
1667550900000|2022-11-04 08:35:00|1264.32|1261.92|1264.82|1262.42|1265.57|1263.17|1262.57|1260.17|0
1667551200000|2022-11-04 08:40:00|1264.45|1262.05|1260.07|1257.67|1264.82|1262.42|1259.57|1257.17|0
1667551500000|2022-11-04 08:45:00|1260.32|1257.92|1263.2|1260.8|1263.45|1261.05|1259.57|1257.17|0
1667551800000|2022-11-04 08:50:00|1262.95|1260.55|1260.82|1258.42|1264.07|1261.67|1260.82|1258.42|0
1667552100000|2022-11-04 08:55:00|1261.07|1258.67|1255.57|1253.17|1261.32|1258.92|1255.32|1252.92|0
1667552400000|2022-11-04 09:00:00|1255.32|1252.92|1255.57|1253.17|1256.07|1253.67|1252.95|1250.55|0
1667552700000|2022-11-04 09:05:00|1255.82|1253.42|1256.82|1254.42|1257.07|1254.67|1254.57|1252.17|0
1667553000000|2022-11-04 09:10:00|1257.07|1254.67|1253.82|1251.42|1257.45|1255.05|1253.82|1251.42|0
1667553300000|2022-11-04 09:15:00|1253.7|1251.3|1246.83|1244.43|1253.82|1251.42|1244.08|1241.68|0
1667553600000|2022-11-04 09:20:00|1246.82|1244.42|1248.32|1245.92|1250.57|1248.17|1245.07|1242.67|0
1667553900000|2022-11-04 09:25:00|1248.07|1245.67|1248.45|1246.05|1248.82|1246.42|1246.32|1243.92|0
1667554200000|2022-11-04 09:30:00|1248.32|1245.92|1249.07|1246.67|1249.07|1246.67|1247.32|1244.92|0
1667554500000|2022-11-04 09:35:00|1247.82|1245.42|1249.57|1247.17|1250.32|1247.92|1247.57|1245.17|0
1667554800000|2022-11-04 09:40:00|1249.45|1247.05|1247.07|1244.67|1249.57|1247.17|1246.7|1244.3|0
1667555100000|2022-11-04 09:45:00|1247.32|1244.92|1247.82|1245.42|1249.07|1246.67|1247.07|1244.67|0
1667555400000|2022-11-04 09:50:00|1247.57|1245.17|1249.57|1247.17|1250.32|1247.92|1247.07|1244.67|0
1667555700000|2022-11-04 09:55:00|1249.32|1246.92|1249.32|1246.92|1249.57|1247.17|1247.57|1245.17|0
1667556000000|2022-11-04 10:00:00|1249.57|1247.17|1246.32|1243.92|1251.07|1248.67|1245.82|1243.42|0
1667556300000|2022-11-04 10:05:00|1246.82|1244.42|1251.7|1249.3|1252.2|1249.8|1246.82|1244.42|0
1667556600000|2022-11-04 10:10:00|1251.57|1249.17|1251.32|1248.92|1252.82|1250.42|1251.32|1248.92|0
1667556900000|2022-11-04 10:15:00|1251.57|1249.17|1249.07|1246.67|1252.57|1250.17|1249.07|1246.67|0
1667557200000|2022-11-04 10:20:00|1249.32|1246.92|1247.07|1244.67|1249.57|1247.17|1246.32|1243.92|0
1667557500000|2022-11-04 10:25:00|1247.32|1244.92|1247.57|1245.17|1248.95|1246.55|1246.82|1244.42|0
1667557800000|2022-11-04 10:30:00|1247.07|1244.67|1245.57|1243.17|1247.32|1244.92|1245.57|1243.17|0
1667558100000|2022-11-04 10:35:00|1245.7|1243.3|1243.57|1241.17|1246.32|1243.92|1243.07|1240.67|0
1667558400000|2022-11-04 10:40:00|1243.82|1241.42|1244.45|1242.05|1245.57|1243.17|1243.57|1241.17|0
1667558700000|2022-11-04 10:45:00|1244.32|1241.92|1244.07|1241.67|1244.82|1242.42|1242.82|1240.42|0
1667559000000|2022-11-04 10:50:00|1243.7|1241.3|1241.45|1239.05|1243.82|1241.42|1240.33|1237.93|0
1667559300000|2022-11-04 10:55:00|1241.57|1239.17|1243.07|1240.67|1244.07|1241.67|1241.07|1238.67|0
1667559600000|2022-11-04 11:00:00|1243.57|1241.17|1244.82|1242.42|1246.82|1244.42|1243.57|1241.17|0
1667559900000|2022-11-04 11:05:00|1244.7|1242.3|1242.07|1239.67|1246.57|1244.17|1235.58|1233.18|0
1667560200000|2022-11-04 11:10:00|1241.57|1239.17|1243.57|1241.17|1243.95|1241.55|1239.58|1237.18|0
1667560500000|2022-11-04 11:15:00|1243.7|1241.3|1244.07|1241.67|1244.57|1242.17|1242.07|1239.67|0
1667560800000|2022-11-04 11:20:00|1244.32|1241.92|1245.07|1242.67|1245.82|1243.42|1241.82|1239.42|0
1667561100000|2022-11-04 11:25:00|1245.32|1242.92|1246.57|1244.17|1247.32|1244.92|1244.57|1242.17|0
1667561400000|2022-11-04 11:30:00|1246.82|1244.42|1246.07|1243.67|1247.07|1244.67|1244.95|1242.55|0
1667561700000|2022-11-04 11:35:00|1245.82|1243.42|1246.82|1244.42|1247.82|1245.42|1245.82|1243.42|0
1667562000000|2022-11-04 11:40:00|1247.57|1245.17|1248.2|1245.8|1249.07|1246.67|1246.57|1244.17|0
1667562300000|2022-11-04 11:45:00|1248.07|1245.67|1247.45|1245.05|1248.32|1245.92|1246.45|1244.05|0
1667562600000|2022-11-04 11:50:00|1247.57|1245.17|1242.32|1239.92|1248.07|1245.67|1241.82|1239.42|0
1667562900000|2022-11-04 11:55:00|1242.2|1239.8|1242.57|1240.17|1243.45|1241.05|1241.32|1238.92|0
1667563200000|2022-11-04 12:00:00|1242.07|1239.67|1247.57|1245.17|1247.57|1245.17|1241.82|1239.42|0
1667563500000|2022-11-04 12:05:00|1247.82|1245.42|1248.07|1245.67|1249.57|1247.17|1244.07|1241.67|0
1667563800000|2022-11-04 12:10:00|1247.82|1245.42|1251.07|1248.67|1251.57|1249.17|1247.07|1244.67|0
1667564100000|2022-11-04 12:15:00|1250.82|1248.42|1251.07|1248.67|1252.45|1250.05|1249.57|1247.17|0
1667564400000|2022-11-04 12:20:00|1251.32|1248.92|1251.07|1248.67|1252.82|1250.42|1249.07|1246.67|0
1667564700000|2022-11-04 12:25:00|1251.57|1249.17|1252.82|1250.42|1254.07|1251.67|1249.7|1247.3|0
1667565000000|2022-11-04 12:30:00|1252.2|1249.8|1263.95|1261.55|1284.57|1282.17|1231.21|1228.81|0
1667565300000|2022-11-04 12:35:00|1264.95|1262.55|1244.82|1242.42|1264.95|1262.55|1232.33|1229.93|0
1667565600000|2022-11-04 12:40:00|1244.2|1241.8|1251.82|1249.42|1260.45|1258.05|1243.82|1241.42|0
1667565900000|2022-11-04 12:45:00|1251.2|1248.8|1248.57|1246.17|1251.82|1249.42|1235.57|1233.17|0
1667566200000|2022-11-04 12:50:00|1248.07|1245.67|1244.32|1241.92|1248.32|1245.92|1238.57|1236.17|0
1667566500000|2022-11-04 12:55:00|1243.57|1241.17|1228.57|1226.17|1247.7|1245.3|1227.07|1224.67|0
1667566800000|2022-11-04 13:00:00|1228.32|1225.92|1226.07|1223.67|1228.82|1226.42|1221.82|1219.42|0
1667567100000|2022-11-04 13:05:00|1226.32|1223.92|1224.07|1221.67|1228.07|1225.67|1221.32|1218.92|0
1667567400000|2022-11-04 13:10:00|1223.57|1221.17|1220.82|1218.42|1226.57|1224.17|1218.58|1216.18|0
1667567700000|2022-11-04 13:15:00|1220.57|1218.17|1221.32|1218.92|1222.7|1220.3|1218.33|1215.93|0
1667568000000|2022-11-04 13:20:00|1221.7|1219.3|1222.32|1219.92|1223.82|1221.42|1219.32|1216.92|0
1667568300000|2022-11-04 13:25:00|1221.82|1219.42|1214.58|1212.18|1221.82|1219.42|1214.58|1212.18|0
1667568600000|2022-11-04 13:30:00|1215.33|1212.93|1226.07|1223.67|1227.07|1224.67|1212.08|1209.68|0
1667568900000|2022-11-04 13:35:00|1224.57|1222.17|1233.32|1230.92|1235.57|1233.17|1222.07|1219.67|0
1667569200000|2022-11-04 13:40:00|1234.07|1231.67|1256.57|1254.17|1256.57|1254.17|1234.07|1231.67|0
1667569500000|2022-11-04 13:45:00|1255.57|1253.17|1259.07|1256.67|1261.32|1258.92|1247.07|1244.67|0
1667569800000|2022-11-04 13:50:00|1258.82|1256.42|1249.07|1246.67|1262.57|1260.17|1247.82|1245.42|0
1667570100000|2022-11-04 13:55:00|1249.57|1247.17|1234.32|1231.92|1250.07|1247.67|1233.32|1230.92|0
1667570400000|2022-11-04 14:00:00|1232.82|1230.42|1233.82|1231.42|1236.32|1233.92|1226.82|1224.42|0
1667570700000|2022-11-04 14:05:00|1233.32|1230.92|1230.82|1228.42|1237.82|1235.42|1227.45|1225.05|0
1667571000000|2022-11-04 14:10:00|1230.45|1228.05|1218.32|1215.92|1233.57|1231.17|1217.32|1214.92|0
1667571300000|2022-11-04 14:15:00|1218.07|1215.67|1221.57|1219.17|1223.32|1220.92|1214.82|1212.42|0
1667571600000|2022-11-04 14:20:00|1220.07|1217.67|1209.07|1206.67|1222.07|1219.67|1209.07|1206.67|0
1667571900000|2022-11-04 14:25:00|1207.57|1205.17|1208.07|1205.67|1210.32|1207.92|1203.82|1201.42|0
1667572200000|2022-11-04 14:30:00|1207.07|1204.67|1208.57|1206.17|1212.32|1209.92|1202.82|1200.42|0
1667572500000|2022-11-04 14:35:00|1208.07|1205.67|1207.32|1204.92|1211.32|1208.92|1205.82|1203.42|0
1667572800000|2022-11-04 14:40:00|1207.57|1205.17|1204.57|1202.17|1207.57|1205.17|1196.07|1193.67|0
1667573100000|2022-11-04 14:45:00|1204.07|1201.67|1204.2|1201.8|1208.57|1206.17|1203.07|1200.67|0
1667573400000|2022-11-04 14:50:00|1204.57|1202.17|1216.07|1213.67|1218.57|1216.17|1202.32|1199.92|0
1667573700000|2022-11-04 14:55:00|1215.57|1213.17|1216.82|1214.42|1220.7|1218.3|1213.32|1210.92|0
1667574000000|2022-11-04 15:00:00|1216.57|1214.17|1213.32|1210.92|1216.57|1214.17|1210.57|1208.17|0
1667574300000|2022-11-04 15:05:00|1213.82|1211.42|1221.32|1218.92|1223.57|1221.17|1213.07|1210.67|0
1667574600000|2022-11-04 15:10:00|1222.07|1219.67|1226.07|1223.67|1228.32|1225.92|1220.82|1218.42|0
1667574900000|2022-11-04 15:15:00|1225.82|1223.42|1229.07|1226.67|1229.57|1227.17|1222.82|1220.42|0
1667575200000|2022-11-04 15:20:00|1229.32|1226.92|1224.07|1221.67|1229.32|1226.92|1222.07|1219.67|0
1667575500000|2022-11-04 15:25:00|1223.57|1221.17|1242.32|1239.92|1243.7|1241.3|1223.57|1221.17|0
1667575800000|2022-11-04 15:30:00|1242.82|1240.42|1242.57|1240.17|1243.57|1241.17|1236.57|1234.17|0
1667576100000|2022-11-04 15:35:00|1242.2|1239.8|1248.82|1246.42|1249.32|1246.92|1238.32|1235.92|0
1667576400000|2022-11-04 15:40:00|1249.32|1246.92|1254.45|1252.05|1257.82|1255.42|1249.07|1246.67|0
1667576700000|2022-11-04 15:45:00|1254.57|1252.17|1261.2|1258.8|1261.32|1258.92|1254.07|1251.67|0
1667577000000|2022-11-04 15:50:00|1261.57|1259.17|1270.32|1267.92|1275.07|1272.67|1261.57|1259.17|0
1667577300000|2022-11-04 15:55:00|1270.07|1267.67|1275.82|1273.42|1276.82|1274.42|1266.82|1264.42|0
1667577600000|2022-11-04 16:00:00|1274.32|1271.92|1282.57|1280.17|1284.32|1281.92|1269.82|1267.42|0
1667577900000|2022-11-04 16:05:00|1283.07|1280.67|1269.07|1266.67|1284.57|1282.17|1269.07|1266.67|0
1667578200000|2022-11-04 16:10:00|1269.82|1267.42|1269.82|1267.42|1276.57|1274.17|1268.57|1266.17|0
1667578500000|2022-11-04 16:15:00|1269.57|1267.17|1258.82|1256.42|1271.07|1268.67|1256.32|1253.92|0
1667578800000|2022-11-04 16:20:00|1258.57|1256.17|1265.57|1263.17|1267.07|1264.67|1258.32|1255.92|0
1667579100000|2022-11-04 16:25:00|1265.32|1262.92|1257.57|1255.17|1266.07|1263.67|1255.32|1252.92|0
1667579400000|2022-11-04 16:30:00|1258.07|1255.67|1257.07|1254.67|1263.07|1260.67|1256.07|1253.67|0
1667579700000|2022-11-04 16:35:00|1257.57|1255.17|1271.82|1269.42|1271.82|1269.42|1257.57|1255.17|0
1667580000000|2022-11-04 16:40:00|1271.32|1268.92|1273.82|1271.42|1277.82|1275.42|1269.32|1266.92|0
1667580300000|2022-11-04 16:45:00|1273.57|1271.17|1276.32|1273.92|1277.82|1275.42|1271.82|1269.42|0
1667580600000|2022-11-04 16:50:00|1276.07|1273.67|1272.07|1269.67|1277.57|1275.17|1271.32|1268.92|0
1667580900000|2022-11-04 16:55:00|1272.82|1270.42|1272.57|1270.17|1275.82|1273.42|1269.32|1266.92|0
1667581200000|2022-11-04 17:00:00|1273.07|1270.67|1270.32|1267.92|1276.82|1274.42|1270.07|1267.67|0
1667581500000|2022-11-04 17:05:00|1269.57|1267.17|1283.57|1281.17|1283.82|1281.42|1265.57|1263.17|0
1667581800000|2022-11-04 17:10:00|1283.32|1280.92|1267.82|1265.42|1283.32|1280.92|1265.32|1262.92|0
1667582100000|2022-11-04 17:15:00|1266.82|1264.42|1269.57|1267.17|1272.82|1270.42|1266.82|1264.42|0
1667582400000|2022-11-04 17:20:00|1268.82|1266.42|1268.57|1266.17|1273.32|1270.92|1267.57|1265.17|0
1667582700000|2022-11-04 17:25:00|1268.7|1266.3|1274.57|1272.17|1275.82|1273.42|1268.57|1266.17|0
1667583000000|2022-11-04 17:30:00|1274.07|1271.67|1276.32|1273.92|1276.82|1274.42|1270.07|1267.67|0
1667583300000|2022-11-04 17:35:00|1277.07|1274.67|1274.32|1271.92|1278.07|1275.67|1270.32|1267.92|0
1667583600000|2022-11-04 17:40:00|1274.57|1272.17|1277.07|1274.67|1278.32|1275.92|1273.45|1271.05|0
1667583900000|2022-11-04 17:45:00|1277.57|1275.17|1273.07|1270.67|1279.82|1277.42|1272.57|1270.17|0
1667584200000|2022-11-04 17:50:00|1272.82|1270.42|1273.32|1270.92|1277.57|1275.17|1272.57|1270.17|0
1667584500000|2022-11-04 17:55:00|1273.57|1271.17|1277.57|1275.17|1279.32|1276.92|1273.32|1270.92|0
1667584800000|2022-11-04 18:00:00|1277.82|1275.42|1278.57|1276.17|1279.57|1277.17|1273.07|1270.67|0
1667585100000|2022-11-04 18:05:00|1278.32|1275.92|1282.57|1280.17|1285.32|1282.92|1277.95|1275.55|0
1667585400000|2022-11-04 18:10:00|1282.2|1279.8|1279.82|1277.42|1283.57|1281.17|1278.32|1275.92|0
1667585700000|2022-11-04 18:15:00|1279.57|1277.17|1268.32|1265.92|1282.07|1279.67|1267.82|1265.42|0
1667586000000|2022-11-04 18:20:00|1268.57|1266.17|1265.57|1263.17|1272.32|1269.92|1265.32|1262.92|0
1667586300000|2022-11-04 18:25:00|1265.82|1263.42|1262.57|1260.17|1268.82|1266.42|1260.07|1257.67|0
1667586600000|2022-11-04 18:30:00|1262.82|1260.42|1262.82|1260.42|1266.32|1263.92|1261.07|1258.67|0
1667586900000|2022-11-04 18:35:00|1263.57|1261.17|1259.82|1257.42|1265.32|1262.92|1257.57|1255.17|0
1667587200000|2022-11-04 18:40:00|1259.32|1256.92|1248.07|1245.67|1260.32|1257.92|1247.07|1244.67|0
1667587500000|2022-11-04 18:45:00|1247.57|1245.17|1253.57|1251.17|1255.07|1252.67|1247.57|1245.17|0
1667587800000|2022-11-04 18:50:00|1253.32|1250.92|1250.32|1247.92|1253.32|1250.92|1248.57|1246.17|0
1667588100000|2022-11-04 18:55:00|1250.07|1247.67|1245.82|1243.42|1250.07|1247.67|1243.57|1241.17|0
1667588400000|2022-11-04 19:00:00|1245.57|1243.17|1245.07|1242.67|1249.07|1246.67|1243.32|1240.92|0
1667588700000|2022-11-04 19:05:00|1244.32|1241.92|1237.32|1234.92|1244.57|1242.17|1236.32|1233.92|0
1667589000000|2022-11-04 19:10:00|1236.57|1234.17|1236.57|1234.17|1237.57|1235.17|1232.82|1230.42|0
1667589300000|2022-11-04 19:15:00|1236.07|1233.67|1237.82|1235.42|1238.57|1236.17|1234.07|1231.67|0
1667589600000|2022-11-04 19:20:00|1238.07|1235.67|1245.32|1242.92|1245.32|1242.92|1237.82|1235.42|0
1667589900000|2022-11-04 19:25:00|1245.2|1242.8|1240.07|1237.67|1245.2|1242.8|1236.57|1234.17|0
1667590200000|2022-11-04 19:30:00|1239.82|1237.42|1231.82|1229.42|1244.57|1242.17|1231.82|1229.42|0
1667590500000|2022-11-04 19:35:00|1231.32|1228.92|1233.07|1230.67|1238.57|1236.17|1231.32|1228.92|0
1667590800000|2022-11-04 19:40:00|1233.82|1231.42|1226.32|1223.92|1236.32|1233.92|1226.32|1223.92|0
1667591100000|2022-11-04 19:45:00|1227.32|1224.92|1228.32|1225.92|1228.57|1226.17|1220.82|1218.42|0
1667591400000|2022-11-04 19:50:00|1226.82|1224.42|1231.32|1228.92|1235.07|1232.67|1226.82|1224.42|0
1667591700000|2022-11-04 19:55:00|1229.82|1227.42|1222.57|1220.17|1230.57|1228.17|1219.82|1217.42|0
1667592000000|2022-11-04 20:00:00|1220.32|1217.92|1219.82|1217.42|1221.57|1219.17|1216.32|1213.92|0
1667592300000|2022-11-04 20:05:00|1220.07|1217.67|1222.57|1220.17|1222.57|1220.17|1220.07|1217.67|0
1667592600000|2022-11-04 20:10:00|1222.32|1219.92|1226.57|1224.17|1227.07|1224.67|1221.82|1219.42|0
1667783700000|2022-11-07 01:15:00|1246.52|1243.72|1246.15|1243.35|1247.02|1244.22|1246.15|1243.35|0
1667784000000|2022-11-07 01:20:00|1246.27|1243.47|1247.65|1244.85|1250.02|1247.22|1246.02|1243.22|0
1667784300000|2022-11-07 01:25:00|1247.77|1244.97|1248.02|1245.22|1248.02|1245.22|1246.77|1243.97|0
1667784600000|2022-11-07 01:30:00|1248.52|1245.72|1240.65|1237.85|1248.52|1245.72|1240.52|1237.72|0
1667784900000|2022-11-07 01:35:00|1240.52|1237.72|1234.52|1231.72|1241.27|1238.47|1233.15|1230.35|0
1667785200000|2022-11-07 01:40:00|1234.27|1231.47|1234.4|1231.6|1236.27|1233.47|1231.77|1228.97|0
1667785500000|2022-11-07 01:45:00|1234.27|1231.47|1235.77|1232.97|1236.52|1233.72|1233.77|1230.97|0
1667785800000|2022-11-07 01:50:00|1235.52|1232.72|1235.27|1232.47|1237.27|1234.47|1234.52|1231.72|0
1667786100000|2022-11-07 01:55:00|1235.02|1232.22|1233.77|1230.97|1235.27|1232.47|1231.52|1228.72|0
1667786400000|2022-11-07 02:00:00|1234.52|1231.72|1235.77|1232.97|1235.77|1232.97|1234.27|1231.47|0
1667786700000|2022-11-07 02:05:00|1235.52|1232.72|1234.52|1231.72|1235.77|1232.97|1234.27|1231.47|0
1667787000000|2022-11-07 02:10:00|1234.27|1231.47|1234.52|1231.72|1235.77|1232.97|1234.27|1231.47|0
1667787300000|2022-11-07 02:15:00|1234.27|1231.47|1235.02|1232.22|1235.65|1232.85|1232.02|1229.22|0
1667787600000|2022-11-07 02:20:00|1234.9|1232.1|1234.52|1231.72|1235.77|1232.97|1234.27|1231.47|0
1667787900000|2022-11-07 02:25:00|1235.02|1232.22|1234.02|1231.22|1235.27|1232.47|1233.15|1230.35|0
1667788200000|2022-11-07 02:30:00|1234.27|1231.47|1231.52|1228.72|1235.15|1232.35|1231.27|1228.47|0
1667788500000|2022-11-07 02:35:00|1231.77|1228.97|1230.4|1227.6|1232.15|1229.35|1228.77|1225.97|0
1667788800000|2022-11-07 02:40:00|1230.27|1227.47|1231.02|1228.22|1231.77|1228.97|1230.27|1227.47|0
1667789100000|2022-11-07 02:45:00|1230.77|1227.97|1230.52|1227.72|1232.27|1229.47|1230.27|1227.47|0
1667789400000|2022-11-07 02:50:00|1230.65|1227.85|1228.27|1225.47|1230.9|1228.1|1228.27|1225.47|0
1667789700000|2022-11-07 02:55:00|1228.4|1225.6|1229.27|1226.47|1229.77|1226.97|1228.27|1225.47|0
1667790000000|2022-11-07 03:00:00|1229.52|1226.72|1231.02|1228.22|1231.27|1228.47|1228.77|1225.97|0
1667790300000|2022-11-07 03:05:00|1231.15|1228.35|1232.02|1229.22|1233.27|1230.47|1231.15|1228.35|0
1667790600000|2022-11-07 03:10:00|1232.27|1229.47|1230.65|1227.85|1232.52|1229.72|1229.77|1226.97|0
1667790900000|2022-11-07 03:15:00|1230.52|1227.72|1228.77|1225.97|1230.77|1227.97|1228.77|1225.97|0
1667791200000|2022-11-07 03:20:00|1228.52|1225.72|1231.02|1228.22|1231.27|1228.47|1228.27|1225.47|0
1667791500000|2022-11-07 03:25:00|1231.27|1228.47|1229.02|1226.22|1231.27|1228.47|1225.27|1222.47|0
1667791800000|2022-11-07 03:30:00|1228.77|1225.97|1228.02|1225.22|1230.52|1227.72|1228.02|1225.22|0
1667792100000|2022-11-07 03:35:00|1228.27|1225.47|1226.52|1223.72|1229.02|1226.22|1226.52|1223.72|0
1667792400000|2022-11-07 03:40:00|1226.27|1223.47|1227.15|1224.35|1227.77|1224.97|1226.27|1223.47|0
1667792700000|2022-11-07 03:45:00|1227.27|1224.47|1228.02|1225.22|1228.65|1225.85|1226.27|1223.47|0
1667793000000|2022-11-07 03:50:00|1227.9|1225.1|1227.52|1224.72|1228.52|1225.72|1227.02|1224.22|0
1667793300000|2022-11-07 03:55:00|1227.65|1224.85|1229.15|1226.35|1229.52|1226.72|1227.27|1224.47|0
1667793600000|2022-11-07 04:00:00|1229.27|1226.47|1230.27|1227.47|1230.77|1227.97|1229.27|1226.47|0
1667793900000|2022-11-07 04:05:00|1230.52|1227.72|1228.77|1225.97|1230.77|1227.97|1228.77|1225.97|0
1667794200000|2022-11-07 04:10:00|1229.02|1226.22|1229.52|1226.72|1229.77|1226.97|1228.27|1225.47|0
1667794500000|2022-11-07 04:15:00|1229.77|1226.97|1228.9|1226.1|1229.77|1226.97|1228.65|1225.85|0
1667794800000|2022-11-07 04:20:00|1229.02|1226.22|1226.27|1223.47|1229.52|1226.72|1225.77|1222.97|0
1667795100000|2022-11-07 04:25:00|1226.02|1223.22|1227.27|1224.47|1227.27|1224.47|1225.27|1222.47|0
1667795400000|2022-11-07 04:30:00|1227.02|1224.22|1226.77|1223.97|1227.27|1224.47|1225.52|1222.72|0
1667795700000|2022-11-07 04:35:00|1227.02|1224.22|1226.52|1223.72|1227.27|1224.47|1225.77|1222.97|0
1667796000000|2022-11-07 04:40:00|1226.77|1223.97|1227.02|1224.22|1228.77|1225.97|1226.77|1223.97|0
1667796300000|2022-11-07 04:45:00|1227.27|1224.47|1228.02|1225.22|1228.52|1225.72|1227.02|1224.22|0
1667796600000|2022-11-07 04:50:00|1228.15|1225.35|1226.77|1223.97|1228.27|1225.47|1226.52|1223.72|0
1667796900000|2022-11-07 04:55:00|1226.52|1223.72|1228.27|1225.47|1228.27|1225.47|1226.52|1223.72|0
1667797200000|2022-11-07 05:00:00|1228.02|1225.22|1227.27|1224.47|1229.02|1226.22|1226.52|1223.72|0
1667797500000|2022-11-07 05:05:00|1227.4|1224.6|1228.52|1225.72|1228.77|1225.97|1226.77|1223.97|0
1667797800000|2022-11-07 05:10:00|1228.4|1225.6|1229.02|1226.22|1230.27|1227.47|1228.02|1225.22|0
1667798100000|2022-11-07 05:15:00|1228.77|1225.97|1228.02|1225.22|1229.77|1226.97|1227.52|1224.72|0
1667798400000|2022-11-07 05:20:00|1227.77|1224.97|1226.15|1223.35|1228.27|1225.47|1226.02|1223.22|0
1667798700000|2022-11-07 05:25:00|1226.02|1223.22|1227.52|1224.72|1228.15|1225.35|1226.02|1223.22|0
1667799000000|2022-11-07 05:30:00|1227.77|1224.97|1222.65|1219.85|1227.77|1224.97|1220.77|1217.97|0
1667799300000|2022-11-07 05:35:00|1222.52|1219.72|1224.77|1221.97|1224.77|1221.97|1222.52|1219.72|0
1667799600000|2022-11-07 05:40:00|1224.52|1221.72|1224.77|1221.97|1226.77|1223.97|1224.4|1221.6|0
1667799900000|2022-11-07 05:45:00|1225.02|1222.22|1227.77|1224.97|1229.02|1226.22|1224.9|1222.1|0
1667800200000|2022-11-07 05:50:00|1228.02|1225.22|1229.27|1226.47|1230.02|1227.22|1228.02|1225.22|0
1667800500000|2022-11-07 05:55:00|1229.15|1226.35|1228.77|1225.97|1229.9|1227.1|1228.02|1225.22|0
1667800800000|2022-11-07 06:00:00|1228.9|1226.1|1227.52|1224.72|1229.27|1226.47|1227.52|1224.72|0
1667801100000|2022-11-07 06:05:00|1227.65|1224.85|1227.52|1224.72|1228.77|1225.97|1226.52|1223.72|0
1667801400000|2022-11-07 06:10:00|1227.9|1225.1|1227.9|1225.1|1228.52|1225.72|1227.02|1224.22|0
1667801700000|2022-11-07 06:15:00|1227.77|1224.97|1226.02|1223.22|1227.77|1224.97|1225.77|1222.97|0
1667802000000|2022-11-07 06:20:00|1225.77|1222.97|1226.27|1223.47|1226.52|1223.72|1225.02|1222.22|0
1667802300000|2022-11-07 06:25:00|1226.77|1223.97|1228.02|1225.22|1228.77|1225.97|1226.77|1223.97|0
1667802600000|2022-11-07 06:30:00|1227.77|1224.97|1226.77|1223.97|1228.77|1225.97|1226.77|1223.97|0
1667802900000|2022-11-07 06:35:00|1227.02|1224.22|1225.02|1222.22|1227.27|1224.47|1224.27|1221.47|0
1667803200000|2022-11-07 06:40:00|1225.15|1222.35|1226.27|1223.47|1226.27|1223.47|1223.77|1220.97|0
1667803500000|2022-11-07 06:45:00|1226.15|1223.35|1227.02|1224.22|1227.27|1224.47|1225.77|1222.97|0
1667803800000|2022-11-07 06:50:00|1227.4|1224.6|1226.52|1223.72|1227.77|1224.97|1225.52|1222.72|0
1667804100000|2022-11-07 06:55:00|1226.27|1223.47|1225.77|1222.97|1227.77|1224.97|1224.77|1221.97|0
1667804400000|2022-11-07 07:00:00|1225.65|1222.85|1228.27|1225.47|1229.65|1226.85|1224.52|1221.72|0
1667804700000|2022-11-07 07:05:00|1228.4|1225.6|1231.02|1228.22|1232.52|1229.72|1227.27|1224.47|0
1667805000000|2022-11-07 07:10:00|1230.77|1227.97|1231.27|1228.47|1232.02|1229.22|1229.15|1226.35|0
1667805300000|2022-11-07 07:15:00|1231.52|1228.72|1232.27|1229.47|1233.27|1230.47|1230.02|1227.22|0
1667805600000|2022-11-07 07:20:00|1232.4|1229.6|1233.65|1230.85|1234.52|1231.72|1232.02|1229.22|0
1667805900000|2022-11-07 07:25:00|1233.02|1230.22|1234.52|1231.72|1234.65|1231.85|1232.52|1229.72|0
1667806200000|2022-11-07 07:30:00|1234.27|1231.47|1237.77|1234.97|1237.9|1235.1|1233.77|1230.97|0
1667806500000|2022-11-07 07:35:00|1237.27|1234.47|1238.27|1235.47|1239.77|1236.97|1236.52|1233.72|0
1667806800000|2022-11-07 07:40:00|1238.15|1235.35|1237.52|1234.72|1238.77|1235.97|1236.52|1233.72|0
1667807100000|2022-11-07 07:45:00|1237.77|1234.97|1240.27|1237.47|1241.02|1238.22|1237.77|1234.97|0
1667807400000|2022-11-07 07:50:00|1239.9|1237.1|1241.52|1238.72|1241.77|1238.97|1239.52|1236.72|0
1667807700000|2022-11-07 07:55:00|1241.4|1238.6|1241.15|1238.35|1242.02|1239.22|1239.4|1236.6|0
1667808000000|2022-11-07 08:00:00|1241.27|1238.47|1238.27|1235.47|1243.77|1240.97|1238.02|1235.22|0
1667808300000|2022-11-07 08:05:00|1237.82|1235.42|1238.32|1235.92|1240.32|1237.92|1236.82|1234.42|0
1667808600000|2022-11-07 08:10:00|1237.82|1235.42|1233.32|1230.92|1238.32|1235.92|1232.32|1229.92|0
1667808900000|2022-11-07 08:15:00|1233.7|1231.3|1227.82|1225.42|1233.7|1231.3|1226.82|1224.42|0
1667809200000|2022-11-07 08:20:00|1227.2|1224.8|1229.07|1226.67|1230.45|1228.05|1227.07|1224.67|0
1667809500000|2022-11-07 08:25:00|1229.57|1227.17|1225.32|1222.92|1231.32|1228.92|1225.32|1222.92|0
1667809800000|2022-11-07 08:30:00|1225.45|1223.05|1215.57|1213.17|1225.45|1223.05|1213.57|1211.17|0
1667810100000|2022-11-07 08:35:00|1215.32|1212.92|1213.32|1210.92|1216.2|1213.8|1212.57|1210.17|0
1667810400000|2022-11-07 08:40:00|1213.57|1211.17|1215.57|1213.17|1215.82|1213.42|1212.07|1209.67|0
1667810700000|2022-11-07 08:45:00|1215.82|1213.42|1214.7|1212.3|1216.57|1214.17|1214.2|1211.8|0
1667811000000|2022-11-07 08:50:00|1214.82|1212.42|1212.45|1210.05|1215.57|1213.17|1212.07|1209.67|0
1667811300000|2022-11-07 08:55:00|1212.32|1209.92|1213.57|1211.17|1214.82|1212.42|1212.2|1209.8|0
1667811600000|2022-11-07 09:00:00|1213.32|1210.92|1207.95|1205.55|1213.32|1210.92|1207.32|1204.92|0
1667811900000|2022-11-07 09:05:00|1207.82|1205.42|1207.82|1205.42|1210.32|1207.92|1206.32|1203.92|0
1667812200000|2022-11-07 09:10:00|1207.57|1205.17|1211.82|1209.42|1212.82|1210.42|1207.32|1204.92|0
1667812500000|2022-11-07 09:15:00|1212.07|1209.67|1209.32|1206.92|1212.07|1209.67|1209.07|1206.67|0
1667812800000|2022-11-07 09:20:00|1209.07|1206.67|1207.82|1205.42|1210.57|1208.17|1207.32|1204.92|0
1667813100000|2022-11-07 09:25:00|1207.95|1205.55|1207.57|1205.17|1211.07|1208.67|1207.57|1205.17|0
1667813400000|2022-11-07 09:30:00|1207.82|1205.42|1209.82|1207.42|1209.95|1207.55|1207.32|1204.92|0
1667813700000|2022-11-07 09:35:00|1209.95|1207.55|1211.07|1208.67|1211.82|1209.42|1209.07|1206.67|0
1667814000000|2022-11-07 09:40:00|1211.32|1208.92|1210.07|1207.67|1213.82|1211.42|1210.07|1207.67|0
1667814300000|2022-11-07 09:45:00|1210.2|1207.8|1213.07|1210.67|1213.32|1210.92|1209.57|1207.17|0
1667814600000|2022-11-07 09:50:00|1213.32|1210.92|1211.82|1209.42|1213.7|1211.3|1211.32|1208.92|0
1667814900000|2022-11-07 09:55:00|1211.7|1209.3|1214.82|1212.42|1215.2|1212.8|1211.7|1209.3|0
1667815200000|2022-11-07 10:00:00|1214.57|1212.17|1212.82|1210.42|1214.82|1212.42|1212.82|1210.42|0
1667815500000|2022-11-07 10:05:00|1212.57|1210.17|1210.82|1208.42|1212.57|1210.17|1209.57|1207.17|0
1667815800000|2022-11-07 10:10:00|1210.32|1207.92|1206.45|1204.05|1211.32|1208.92|1206.32|1203.92|0
1667816100000|2022-11-07 10:15:00|1206.32|1203.92|1206.07|1203.67|1207.32|1204.92|1205.32|1202.92|0
1667816400000|2022-11-07 10:20:00|1206.32|1203.92|1203.07|1200.67|1206.32|1203.92|1202.57|1200.17|0
1667816700000|2022-11-07 10:25:00|1203.2|1200.8|1203.57|1201.17|1205.07|1202.67|1202.82|1200.42|0
1667817000000|2022-11-07 10:30:00|1203.45|1201.05|1205.07|1202.67|1205.57|1203.17|1203.2|1200.8|0
1667817300000|2022-11-07 10:35:00|1204.82|1202.42|1207.07|1204.67|1207.57|1205.17|1204.82|1202.42|0
1667817600000|2022-11-07 10:40:00|1206.95|1204.55|1204.57|1202.17|1207.07|1204.67|1204.07|1201.67|0
1667817900000|2022-11-07 10:45:00|1204.82|1202.42|1203.7|1201.3|1205.32|1202.92|1203.32|1200.92|0
1667818200000|2022-11-07 10:50:00|1203.82|1201.42|1203.57|1201.17|1206.32|1203.92|1203.57|1201.17|0
1667818500000|2022-11-07 10:55:00|1203.82|1201.42|1201.82|1199.42|1204.57|1202.17|1201.57|1199.17|0
1667818800000|2022-11-07 11:00:00|1201.95|1199.55|1197.96|1195.56|1202.32|1199.92|1197.33|1194.93|0
1667819100000|2022-11-07 11:05:00|1198.58|1196.18|1197.83|1195.43|1199.33|1196.93|1196.58|1194.18|0
1667819400000|2022-11-07 11:10:00|1198.08|1195.68|1201.57|1199.17|1201.57|1199.17|1197.58|1195.18|0
1667819700000|2022-11-07 11:15:00|1201.32|1198.92|1201.45|1199.05|1202.07|1199.67|1201.07|1198.67|0
1667820000000|2022-11-07 11:20:00|1201.32|1198.92|1202.57|1200.17|1203.07|1200.67|1201.32|1198.92|0
1667820300000|2022-11-07 11:25:00|1202.32|1199.92|1201.07|1198.67|1202.57|1200.17|1199.57|1197.17|0
1667820600000|2022-11-07 11:30:00|1200.82|1198.42|1199.08|1196.68|1200.95|1198.55|1198.58|1196.18|0
1667820900000|2022-11-07 11:35:00|1198.83|1196.43|1199.82|1197.42|1200.07|1197.67|1196.33|1193.93|0
1667821200000|2022-11-07 11:40:00|1200.07|1197.67|1198.08|1195.68|1200.07|1197.67|1196.96|1194.56|0
1667821500000|2022-11-07 11:45:00|1197.83|1195.43|1197.46|1195.06|1199.2|1196.8|1197.33|1194.93|0
1667821800000|2022-11-07 11:50:00|1197.58|1195.18|1198.83|1196.43|1199.07|1196.67|1197.33|1194.93|0
1667822100000|2022-11-07 11:55:00|1198.58|1196.18|1201.82|1199.42|1202.2|1199.8|1198.58|1196.18|0
1667822400000|2022-11-07 12:00:00|1202.07|1199.67|1203.82|1201.42|1206.07|1203.67|1202.07|1199.67|0
1667822700000|2022-11-07 12:05:00|1203.95|1201.55|1200.57|1198.17|1204.07|1201.67|1200.32|1197.92|0
1667823000000|2022-11-07 12:10:00|1200.32|1197.92|1197.33|1194.93|1200.45|1198.05|1196.71|1194.31|0
1667823300000|2022-11-07 12:15:00|1197.58|1195.18|1200.82|1198.42|1200.82|1198.42|1196.58|1194.18|0
1667823600000|2022-11-07 12:20:00|1201.07|1198.67|1203.57|1201.17|1204.32|1201.92|1200.32|1197.92|0
1667823900000|2022-11-07 12:25:00|1203.32|1200.92|1204.07|1201.67|1204.07|1201.67|1200.45|1198.05|0
1667824200000|2022-11-07 12:30:00|1204.32|1201.92|1203.82|1201.42|1205.07|1202.67|1202.57|1200.17|0
1667824500000|2022-11-07 12:35:00|1203.57|1201.17|1204.07|1201.67|1205.7|1203.3|1203.57|1201.17|0
1667824800000|2022-11-07 12:40:00|1203.95|1201.55|1207.32|1204.92|1208.82|1206.42|1203.95|1201.55|0
1667825100000|2022-11-07 12:45:00|1207.57|1205.17|1206.32|1203.92|1207.82|1205.42|1205.57|1203.17|0
1667825400000|2022-11-07 12:50:00|1205.82|1203.42|1206.07|1203.67|1206.82|1204.42|1205.32|1202.92|0
1667825700000|2022-11-07 12:55:00|1206.82|1204.42|1205.95|1203.55|1208.07|1205.67|1205.32|1202.92|0
1667826000000|2022-11-07 13:00:00|1205.32|1202.92|1203.82|1201.42|1210.7|1208.3|1201.82|1199.42|0
1667826300000|2022-11-07 13:05:00|1204.07|1201.67|1209.82|1207.42|1210.07|1207.67|1201.07|1198.67|0
1667826600000|2022-11-07 13:10:00|1210.07|1207.67|1209.07|1206.67|1212.07|1209.67|1208.57|1206.17|0
1667826900000|2022-11-07 13:15:00|1208.82|1206.42|1205.82|1203.42|1209.07|1206.67|1204.45|1202.05|0
1667827200000|2022-11-07 13:20:00|1206.57|1204.17|1212.57|1210.17|1214.07|1211.67|1206.07|1203.67|0
1667827500000|2022-11-07 13:25:00|1213.07|1210.67|1214.2|1211.8|1214.57|1212.17|1212.32|1209.92|0
1667827800000|2022-11-07 13:30:00|1214.07|1211.67|1214.32|1211.92|1215.82|1213.42|1213.32|1210.92|0
1667828100000|2022-11-07 13:35:00|1213.82|1211.42|1211.07|1208.67|1215.07|1212.67|1210.95|1208.55|0
1667828400000|2022-11-07 13:40:00|1211.32|1208.92|1213.57|1211.17|1213.57|1211.17|1211.07|1208.67|0
1667828700000|2022-11-07 13:45:00|1213.82|1211.42|1214.07|1211.67|1216.07|1213.67|1211.57|1209.17|0
1667829000000|2022-11-07 13:50:00|1214.32|1211.92|1215.57|1213.17|1215.82|1213.42|1212.32|1209.92|0
1667829300000|2022-11-07 13:55:00|1215.07|1212.67|1211.07|1208.67|1215.82|1213.42|1209.32|1206.92|0
1667829600000|2022-11-07 14:00:00|1210.82|1208.42|1210.07|1207.67|1211.07|1208.67|1207.32|1204.92|0
1667829900000|2022-11-07 14:05:00|1209.82|1207.42|1210.07|1207.67|1210.57|1208.17|1208.07|1205.67|0
1667830200000|2022-11-07 14:10:00|1210.32|1207.92|1206.57|1204.17|1210.32|1207.92|1206.32|1203.92|0
1667830500000|2022-11-07 14:15:00|1206.32|1203.92|1206.82|1204.42|1208.07|1205.67|1205.82|1203.42|0
1667830800000|2022-11-07 14:20:00|1206.95|1204.55|1207.82|1205.42|1208.32|1205.92|1205.32|1202.92|0
1667831100000|2022-11-07 14:25:00|1208.07|1205.67|1207.32|1204.92|1209.32|1206.92|1206.57|1204.17|0
1667831400000|2022-11-07 14:30:00|1207.82|1205.42|1210.7|1208.3|1214.07|1211.67|1201.82|1199.42|0
1667831700000|2022-11-07 14:35:00|1210.07|1207.67|1219.57|1217.17|1222.32|1219.92|1209.57|1207.17|0
1667832000000|2022-11-07 14:40:00|1218.82|1216.42|1213.82|1211.42|1219.57|1217.17|1210.82|1208.42|0
1667832300000|2022-11-07 14:45:00|1214.32|1211.92|1220.32|1217.92|1221.32|1218.92|1212.32|1209.92|0
1667832600000|2022-11-07 14:50:00|1220.57|1218.17|1224.32|1221.92|1227.07|1224.67|1217.07|1214.67|0
1667832900000|2022-11-07 14:55:00|1223.82|1221.42|1224.57|1222.17|1229.57|1227.17|1219.57|1217.17|0
1667833200000|2022-11-07 15:00:00|1223.82|1221.42|1213.57|1211.17|1224.57|1222.17|1213.32|1210.92|0
1667833500000|2022-11-07 15:05:00|1213.07|1210.67|1214.32|1211.92|1218.07|1215.67|1211.07|1208.67|0
1667833800000|2022-11-07 15:10:00|1213.82|1211.42|1209.07|1206.67|1218.07|1215.67|1208.57|1206.17|0
1667834100000|2022-11-07 15:15:00|1209.57|1207.17|1208.32|1205.92|1210.7|1208.3|1201.32|1198.92|0
1667834400000|2022-11-07 15:20:00|1207.82|1205.42|1215.32|1212.92|1217.57|1215.17|1207.82|1205.42|0
1667834700000|2022-11-07 15:25:00|1214.82|1212.42|1217.07|1214.67|1221.32|1218.92|1214.57|1212.17|0
1667835000000|2022-11-07 15:30:00|1216.32|1213.92|1218.57|1216.17|1220.32|1217.92|1215.32|1212.92|0
1667835300000|2022-11-07 15:35:00|1218.2|1215.8|1221.57|1219.17|1222.32|1219.92|1213.82|1211.42|0
1667835600000|2022-11-07 15:40:00|1220.57|1218.17|1216.32|1213.92|1221.57|1219.17|1214.57|1212.17|0
1667835900000|2022-11-07 15:45:00|1216.82|1214.42|1217.32|1214.92|1219.07|1216.67|1211.82|1209.42|0
1667836200000|2022-11-07 15:50:00|1217.82|1215.42|1211.32|1208.92|1218.57|1216.17|1208.07|1205.67|0
1667836500000|2022-11-07 15:55:00|1211.07|1208.67|1208.82|1206.42|1212.57|1210.17|1208.57|1206.17|0
1667836800000|2022-11-07 16:00:00|1209.07|1206.67|1208.07|1205.67|1214.32|1211.92|1207.32|1204.92|0
1667837100000|2022-11-07 16:05:00|1208.57|1206.17|1211.07|1208.67|1215.82|1213.42|1206.32|1203.92|0
1667837400000|2022-11-07 16:10:00|1211.57|1209.17|1214.82|1212.42|1215.57|1213.17|1210.82|1208.42|0
1667837700000|2022-11-07 16:15:00|1215.32|1212.92|1211.82|1209.42|1215.32|1212.92|1208.57|1206.17|0
1667838000000|2022-11-07 16:20:00|1211.32|1208.92|1209.82|1207.42|1213.57|1211.17|1206.82|1204.42|0
1667838300000|2022-11-07 16:25:00|1209.07|1206.67|1207.07|1204.67|1211.82|1209.42|1204.57|1202.17|0
1667838600000|2022-11-07 16:30:00|1207.32|1204.92|1206.07|1203.67|1207.82|1205.42|1203.82|1201.42|0
1667838900000|2022-11-07 16:35:00|1205.82|1203.42|1209.57|1207.17|1209.82|1207.42|1205.32|1202.92|0
1667839200000|2022-11-07 16:40:00|1209.82|1207.42|1221.32|1218.92|1223.07|1220.67|1209.57|1207.17|0
1667839500000|2022-11-07 16:45:00|1221.82|1219.42|1218.82|1216.42|1222.82|1220.42|1218.32|1215.92|0
1667839800000|2022-11-07 16:50:00|1218.57|1216.17|1218.82|1216.42|1220.57|1218.17|1217.57|1215.17|0
1667840100000|2022-11-07 16:55:00|1218.32|1215.92|1222.82|1220.42|1223.07|1220.67|1217.32|1214.92|0
1667840400000|2022-11-07 17:00:00|1223.07|1220.67|1222.82|1220.42|1227.07|1224.67|1222.07|1219.67|0
1667840700000|2022-11-07 17:05:00|1223.07|1220.67|1217.57|1215.17|1225.57|1223.17|1217.07|1214.67|0
1667841000000|2022-11-07 17:10:00|1218.07|1215.67|1217.32|1214.92|1218.57|1216.17|1214.32|1211.92|0
1667841300000|2022-11-07 17:15:00|1216.82|1214.42|1216.32|1213.92|1220.32|1217.92|1215.57|1213.17|0
1667841600000|2022-11-07 17:20:00|1216.57|1214.17|1213.07|1210.67|1218.32|1215.92|1213.07|1210.67|0
1667841900000|2022-11-07 17:25:00|1212.82|1210.42|1213.57|1211.17|1216.57|1214.17|1212.82|1210.42|0
1667842200000|2022-11-07 17:30:00|1213.32|1210.92|1213.57|1211.17|1214.32|1211.92|1211.82|1209.42|0
1667842500000|2022-11-07 17:35:00|1213.32|1210.92|1215.57|1213.17|1217.07|1214.67|1212.82|1210.42|0
1667842800000|2022-11-07 17:40:00|1214.82|1212.42|1214.57|1212.17|1217.07|1214.67|1213.57|1211.17|0
1667843100000|2022-11-07 17:45:00|1214.82|1212.42|1216.32|1213.92|1218.07|1215.67|1212.32|1209.92|0
1667843400000|2022-11-07 17:50:00|1216.82|1214.42|1218.07|1215.67|1219.07|1216.67|1216.57|1214.17|0
1667843700000|2022-11-07 17:55:00|1218.32|1215.92|1215.07|1212.67|1219.82|1217.42|1215.07|1212.67|0
1667844000000|2022-11-07 18:00:00|1215.32|1212.92|1209.57|1207.17|1215.57|1213.17|1209.32|1206.92|0
1667844300000|2022-11-07 18:05:00|1209.32|1206.92|1207.57|1205.17|1210.07|1207.67|1207.07|1204.67|0
1667844600000|2022-11-07 18:10:00|1207.32|1204.92|1208.07|1205.67|1209.32|1206.92|1205.32|1202.92|0
1667844900000|2022-11-07 18:15:00|1207.57|1205.17|1208.07|1205.67|1210.32|1207.92|1206.32|1203.92|0
1667845200000|2022-11-07 18:20:00|1207.82|1205.42|1210.82|1208.42|1211.07|1208.67|1207.82|1205.42|0
1667845500000|2022-11-07 18:25:00|1210.57|1208.17|1208.82|1206.42|1212.07|1209.67|1208.32|1205.92|0
1667845800000|2022-11-07 18:30:00|1208.57|1206.17|1210.82|1208.42|1210.82|1208.42|1207.57|1205.17|0
1667846100000|2022-11-07 18:35:00|1211.07|1208.67|1210.82|1208.42|1213.82|1211.42|1210.82|1208.42|0
1667846400000|2022-11-07 18:40:00|1210.57|1208.17|1210.57|1208.17|1213.32|1210.92|1210.32|1207.92|0
1667846700000|2022-11-07 18:45:00|1210.07|1207.67|1209.57|1207.17|1211.32|1208.92|1208.82|1206.42|0
1667847000000|2022-11-07 18:50:00|1209.32|1206.92|1207.57|1205.17|1210.57|1208.17|1207.57|1205.17|0
1667847300000|2022-11-07 18:55:00|1207.82|1205.42|1206.07|1203.67|1208.57|1206.17|1205.82|1203.42|0
1667847600000|2022-11-07 19:00:00|1205.57|1203.17|1202.07|1199.67|1205.57|1203.17|1202.07|1199.67|0
1667847900000|2022-11-07 19:05:00|1202.32|1199.92|1201.82|1199.42|1204.32|1201.92|1201.57|1199.17|0
1667848200000|2022-11-07 19:10:00|1202.57|1200.17|1196.57|1194.17|1202.82|1200.42|1196.57|1194.17|0
1667848500000|2022-11-07 19:15:00|1195.32|1192.92|1190.82|1188.42|1195.32|1192.92|1190.57|1188.17|0
1667848800000|2022-11-07 19:20:00|1191.07|1188.67|1190.32|1187.92|1192.32|1189.92|1189.82|1187.42|0
1667849100000|2022-11-07 19:25:00|1190.82|1188.42|1190.32|1187.92|1192.57|1190.17|1189.07|1186.67|0
1667849400000|2022-11-07 19:30:00|1190.07|1187.67|1186.32|1183.92|1190.32|1187.92|1185.82|1183.42|0
1667849700000|2022-11-07 19:35:00|1186.07|1183.67|1185.57|1183.17|1187.57|1185.17|1185.2|1182.8|0
1667850000000|2022-11-07 19:40:00|1185.82|1183.42|1187.07|1184.67|1189.32|1186.92|1185.07|1182.67|0
1667850300000|2022-11-07 19:45:00|1186.82|1184.42|1186.57|1184.17|1188.32|1185.92|1185.32|1182.92|0
1667850600000|2022-11-07 19:50:00|1186.82|1184.42|1187.32|1184.92|1188.57|1186.17|1186.07|1183.67|0
1667850900000|2022-11-07 19:55:00|1187.57|1185.17|1191.57|1189.17|1192.57|1190.17|1187.2|1184.8|0
1667851200000|2022-11-07 20:00:00|1191.32|1188.92|1188.82|1186.42|1191.32|1188.92|1188.07|1185.67|0
1667851500000|2022-11-07 20:05:00|1188.57|1186.17|1188.32|1185.92|1191.07|1188.67|1187.32|1184.92|0
1667851800000|2022-11-07 20:10:00|1188.07|1185.67|1184.57|1182.17|1189.07|1186.67|1184.57|1182.17|0
1667852100000|2022-11-07 20:15:00|1184.32|1181.92|1182.32|1179.92|1184.57|1182.17|1181.82|1179.42|0
1667852400000|2022-11-07 20:20:00|1182.57|1180.17|1182.32|1179.92|1186.82|1184.42|1182.07|1179.67|0
1667852700000|2022-11-07 20:25:00|1182.07|1179.67|1183.07|1180.67|1184.82|1182.42|1182.07|1179.67|0
1667853000000|2022-11-07 20:30:00|1183.82|1181.42|1182.07|1179.67|1183.82|1181.42|1179.57|1177.17|0
1667853300000|2022-11-07 20:35:00|1182.32|1179.92|1184.32|1181.92|1186.07|1183.67|1181.07|1178.67|0
1667853600000|2022-11-07 20:40:00|1184.07|1181.67|1183.82|1181.42|1186.57|1184.17|1183.32|1180.92|0
1667853900000|2022-11-07 20:45:00|1184.57|1182.17|1182.82|1180.42|1187.07|1184.67|1182.82|1180.42|0
1667854200000|2022-11-07 20:50:00|1182.57|1180.17|1186.32|1183.92|1186.82|1184.42|1182.07|1179.67|0
1667854500000|2022-11-07 20:55:00|1186.57|1184.17|1186.32|1183.92|1191.57|1189.17|1186.07|1183.67|0
1667854800000|2022-11-07 21:00:00|1185.07|1182.67|1185.82|1183.42|1188.57|1186.17|1185.07|1182.67|0
1667855100000|2022-11-07 21:05:00|1186.32|1183.92|1185.82|1183.42|1186.57|1184.17|1185.07|1182.67|0
1667855400000|2022-11-07 21:10:00|1186.07|1183.67|1186.57|1184.17|1186.57|1184.17|1184.82|1182.42|0
1667855700000|2022-11-07 21:15:00|1186.52|1183.72|1186.02|1183.22|1186.52|1183.72|1185.52|1182.72|0
1667856000000|2022-11-07 21:20:00|1185.77|1182.97|1185.27|1182.47|1186.02|1183.22|1185.27|1182.47|0
1667856300000|2022-11-07 21:25:00|1185.52|1182.72|1186.52|1183.72|1186.52|1183.72|1185.02|1182.22|0
1667856600000|2022-11-07 21:30:00|1186.02|1183.22|1186.52|1183.72|1186.77|1183.97|1186.02|1183.22|0
1667856900000|2022-11-07 21:35:00|1186.77|1183.97|1187.77|1184.97|1188.02|1185.22|1186.52|1183.72|0
1667857200000|2022-11-07 21:40:00|1188.02|1185.22|1188.27|1185.47|1188.52|1185.72|1188.02|1185.22|0
1667857500000|2022-11-07 21:45:00|1188.52|1185.72|1190.77|1187.97|1190.77|1187.97|1188.02|1185.22|0
1667857800000|2022-11-07 21:50:00|1190.52|1187.72|1189.52|1186.72|1190.52|1187.72|1188.9|1186.1|0
1667858100000|2022-11-07 21:55:00|1189.4|1186.6|1189.07|1186.27|1189.4|1186.6|1188.52|1185.72|0
1667858400000|2022-11-07 22:00:00|1189.04|1186.24|1189|1186.2|1189.33|1186.53|1188.67|1185.87|0
1667858700000|2022-11-07 22:05:00|1189.22|1186.42|1188.74|1185.94|1189.22|1186.42|1188.74|1185.94|0
1667859000000|2022-11-07 22:10:00|1188.71|1185.91|1188.05|1185.25|1189.11|1186.31|1188.05|1185.25|0
1667859300000|2022-11-07 22:15:00|1188.01|1185.21|1188.12|1185.32|1188.3|1185.5|1187.65|1184.85|0
1667859600000|2022-11-07 22:20:00|1188.23|1185.43|1188.05|1185.25|1188.23|1185.43|1188.05|1185.25|0
1667859900000|2022-11-07 22:25:00|1188.08|1185.28|1188.05|1185.25|1188.12|1185.32|1188.05|1185.25|0
1667860200000|2022-11-07 22:30:00|1187.94|1185.14|1188.05|1185.25|1188.05|1185.25|1187.94|1185.14|0
1667860500000|2022-11-07 22:35:00|1188.01|1185.21|1188.08|1185.28|1188.12|1185.32|1187.94|1185.14|0
1667860800000|2022-11-07 22:40:00|1188.12|1185.32|1188.38|1185.58|1188.38|1185.58|1188.12|1185.32|0
1667861100000|2022-11-07 22:45:00|1188.34|1185.54|1188.16|1185.36|1188.38|1185.58|1188.16|1185.36|0
1667861400000|2022-11-07 22:50:00|1188.19|1185.39|1188.27|1185.47|1188.27|1185.47|1188.05|1185.25|0
1667861700000|2022-11-07 22:55:00|1188.3|1185.5|1187.97|1185.17|1188.63|1185.83|1187.94|1185.14|0
1667862000000|2022-11-07 23:00:00|1188.4|1185.6|1189.52|1186.72|1192.02|1189.22|1187.9|1185.1|0
1667862300000|2022-11-07 23:05:00|1189.4|1186.6|1187.77|1184.97|1190.15|1187.35|1187.77|1184.97|0
1667862600000|2022-11-07 23:10:00|1188.02|1185.22|1186.65|1183.85|1188.27|1185.47|1185.77|1182.97|0
1667862900000|2022-11-07 23:15:00|1186.77|1183.97|1187.02|1184.22|1187.52|1184.72|1185.52|1182.72|0
1667863200000|2022-11-07 23:20:00|1187.27|1184.47|1187.9|1185.1|1188.02|1185.22|1186.9|1184.1|0
1667863500000|2022-11-07 23:25:00|1188.02|1185.22|1188.27|1185.47|1188.27|1185.47|1187.27|1184.47|0
1667863800000|2022-11-07 23:30:00|1188.52|1185.72|1190.27|1187.47|1190.27|1187.47|1188.02|1185.22|0
1667864100000|2022-11-07 23:35:00|1190.02|1187.22|1188.02|1185.22|1190.27|1187.47|1188.02|1185.22|0
1667864400000|2022-11-07 23:40:00|1187.77|1184.97|1187.4|1184.6|1188.77|1185.97|1187.02|1184.22|0
1667864700000|2022-11-07 23:45:00|1187.15|1184.35|1186.02|1183.22|1187.9|1185.1|1186.02|1183.22|0
1667865000000|2022-11-07 23:50:00|1185.77|1182.97|1185.77|1182.97|1187.27|1184.47|1185.27|1182.47|0
1667865300000|2022-11-07 23:55:00|1185.52|1182.72|1185.52|1182.72|1186.02|1183.22|1184.77|1181.97|0
1667865600000|2022-11-08 00:00:00|1185.02|1182.22|1184.52|1181.72|1185.77|1182.97|1184.52|1181.72|0
1667865900000|2022-11-08 00:05:00|1184.65|1181.85|1185.02|1182.22|1185.52|1182.72|1184.65|1181.85|0
1667866200000|2022-11-08 00:10:00|1185.27|1182.47|1184.52|1181.72|1185.77|1182.97|1184.52|1181.72|0
1667866500000|2022-11-08 00:15:00|1184.02|1181.22|1184.52|1181.72|1184.77|1181.97|1183.02|1180.22|0
1667866800000|2022-11-08 00:20:00|1184.77|1181.97|1182.77|1179.97|1184.77|1181.97|1182.77|1179.97|0
1667867100000|2022-11-08 00:25:00|1183.02|1180.22|1182.02|1179.22|1183.02|1180.22|1181.77|1178.97|0
1667867400000|2022-11-08 00:30:00|1181.77|1178.97|1175.27|1172.47|1181.77|1178.97|1174.77|1171.97|0
1667867700000|2022-11-08 00:35:00|1174.77|1171.97|1174.9|1172.1|1176.77|1173.97|1174.27|1171.47|0
1667868000000|2022-11-08 00:40:00|1175.02|1172.22|1173.77|1170.97|1175.27|1172.47|1173.77|1170.97|0
1667868300000|2022-11-08 00:45:00|1174.02|1171.22|1177.27|1174.47|1177.52|1174.72|1173.77|1170.97|0
1667868600000|2022-11-08 00:50:00|1177.02|1174.22|1177.4|1174.6|1178.02|1175.22|1177.02|1174.22|0
1667868900000|2022-11-08 00:55:00|1177.52|1174.72|1177.02|1174.22|1178.02|1175.22|1176.27|1173.47|0
1667869200000|2022-11-08 01:00:00|1177.27|1174.47|1180.52|1177.72|1180.77|1177.97|1177.02|1174.22|0
1667869500000|2022-11-08 01:05:00|1180.77|1177.97|1180.52|1177.72|1181.02|1178.22|1179.77|1176.97|0
1667869800000|2022-11-08 01:10:00|1180.77|1177.97|1180.27|1177.47|1180.77|1177.97|1180.02|1177.22|0
1667870100000|2022-11-08 01:15:00|1180.52|1177.72|1179.77|1176.97|1181.02|1178.22|1179.77|1176.97|0
1667870400000|2022-11-08 01:20:00|1180.02|1177.22|1182.52|1179.72|1182.52|1179.72|1178.9|1176.1|0
1667870700000|2022-11-08 01:25:00|1182.77|1179.97|1181.77|1178.97|1182.77|1179.97|1180.52|1177.72|0
1667871000000|2022-11-08 01:30:00|1182.02|1179.22|1182.77|1179.97|1184.02|1181.22|1180.52|1177.72|0
1667871300000|2022-11-08 01:35:00|1182.65|1179.85|1182.02|1179.22|1182.77|1179.97|1180.77|1177.97|0
1667871600000|2022-11-08 01:40:00|1182.52|1179.72|1182.02|1179.22|1183.02|1180.22|1181.27|1178.47|0
1667871900000|2022-11-08 01:45:00|1181.77|1178.97|1182.02|1179.22|1182.77|1179.97|1181.02|1178.22|0
1667872200000|2022-11-08 01:50:00|1181.9|1179.1|1182.77|1179.97|1183.52|1180.72|1181.27|1178.47|0
1667872500000|2022-11-08 01:55:00|1182.52|1179.72|1181.4|1178.6|1182.52|1179.72|1181.02|1178.22|0
1667872800000|2022-11-08 02:00:00|1181.27|1178.47|1182.65|1179.85|1183.52|1180.72|1181.27|1178.47|0
1667873100000|2022-11-08 02:05:00|1182.77|1179.97|1185.15|1182.35|1185.52|1182.72|1182.77|1179.97|0
1667873400000|2022-11-08 02:10:00|1185.27|1182.47|1187.02|1184.22|1187.4|1184.6|1184.77|1181.97|0
1667873700000|2022-11-08 02:15:00|1186.65|1183.85|1185.52|1182.72|1186.65|1183.85|1184.77|1181.97|0
1667874000000|2022-11-08 02:20:00|1185.4|1182.6|1184.77|1181.97|1185.77|1182.97|1184.27|1181.47|0
1667874300000|2022-11-08 02:25:00|1184.52|1181.72|1184.27|1181.47|1185.52|1182.72|1184.02|1181.22|0
1667874600000|2022-11-08 02:30:00|1184.02|1181.22|1185.77|1182.97|1186.02|1183.22|1183.52|1180.72|0
1667874900000|2022-11-08 02:35:00|1185.52|1182.72|1185.52|1182.72|1186.27|1183.47|1185.02|1182.22|0
1667875200000|2022-11-08 02:40:00|1185.77|1182.97|1185.27|1182.47|1185.77|1182.97|1185.02|1182.22|0
1667875500000|2022-11-08 02:45:00|1185.4|1182.6|1187.02|1184.22|1187.27|1184.47|1185.4|1182.6|0
1667875800000|2022-11-08 02:50:00|1186.77|1183.97|1187.02|1184.22|1188.02|1185.22|1186.77|1183.97|0
1667876100000|2022-11-08 02:55:00|1187.27|1184.47|1188.77|1185.97|1188.77|1185.97|1187.02|1184.22|0
1667876400000|2022-11-08 03:00:00|1188.27|1185.47|1187.27|1184.47|1188.77|1185.97|1187.15|1184.35|0
1667876700000|2022-11-08 03:05:00|1187.4|1184.6|1185.52|1182.72|1187.52|1184.72|1185.52|1182.72|0
1667877000000|2022-11-08 03:10:00|1185.4|1182.6|1185.52|1182.72|1186.52|1183.72|1185.02|1182.22|0
1667877300000|2022-11-08 03:15:00|1185.27|1182.47|1185.27|1182.47|1185.77|1182.97|1184.77|1181.97|0
1667877600000|2022-11-08 03:20:00|1185.52|1182.72|1187.02|1184.22|1187.02|1184.22|1185.52|1182.72|0
1667877900000|2022-11-08 03:25:00|1186.77|1183.97|1185.02|1182.22|1187.02|1184.22|1185.02|1182.22|0
1667878200000|2022-11-08 03:30:00|1184.77|1181.97|1184.77|1181.97|1185.52|1182.72|1184.27|1181.47|0
1667878500000|2022-11-08 03:35:00|1184.65|1181.85|1183.52|1180.72|1184.77|1181.97|1183.27|1180.47|0
1667878800000|2022-11-08 03:40:00|1183.77|1180.97|1184.27|1181.47|1184.52|1181.72|1183.77|1180.97|0
1667879100000|2022-11-08 03:45:00|1184.02|1181.22|1184.52|1181.72|1184.77|1181.97|1184.02|1181.22|0
1667879400000|2022-11-08 03:50:00|1184.27|1181.47|1184.27|1181.47|1184.52|1181.72|1183.77|1180.97|0
1667879700000|2022-11-08 03:55:00|1184.52|1181.72|1185.27|1182.47|1185.27|1182.47|1184.02|1181.22|0
1667880000000|2022-11-08 04:00:00|1185.02|1182.22|1184.52|1181.72|1185.02|1182.22|1183.52|1180.72|0
1667880300000|2022-11-08 04:05:00|1184.27|1181.47|1186.02|1183.22|1186.02|1183.22|1184.27|1181.47|0
1667880600000|2022-11-08 04:10:00|1185.77|1182.97|1186.02|1183.22|1186.52|1183.72|1185.52|1182.72|0
1667880900000|2022-11-08 04:15:00|1186.27|1183.47|1188.27|1185.47|1188.27|1185.47|1186.02|1183.22|0
1667881200000|2022-11-08 04:20:00|1188.52|1185.72|1189.65|1186.85|1189.77|1186.97|1188.52|1185.72|0
1667881500000|2022-11-08 04:25:00|1189.77|1186.97|1190.02|1187.22|1190.02|1187.22|1189.27|1186.47|0
1667881800000|2022-11-08 04:30:00|1189.77|1186.97|1189.52|1186.72|1190.02|1187.22|1189.27|1186.47|0
1667882100000|2022-11-08 04:35:00|1189.4|1186.6|1189.77|1186.97|1190.02|1187.22|1189.02|1186.22|0
1667882400000|2022-11-08 04:40:00|1189.52|1186.72|1191.15|1188.35|1191.52|1188.72|1189.52|1186.72|0
1667882700000|2022-11-08 04:45:00|1191.02|1188.22|1189.52|1186.72|1191.27|1188.47|1189.27|1186.47|0
1667883000000|2022-11-08 04:50:00|1189.27|1186.47|1189.02|1186.22|1189.52|1186.72|1188.77|1185.97|0
1667883300000|2022-11-08 04:55:00|1188.9|1186.1|1188.77|1185.97|1189.52|1186.72|1188.77|1185.97|0
1667883600000|2022-11-08 05:00:00|1188.52|1185.72|1190.02|1187.22|1190.27|1187.47|1188.52|1185.72|0
1667883900000|2022-11-08 05:05:00|1189.77|1186.97|1191.77|1188.97|1191.77|1188.97|1189.52|1186.72|0
1667884200000|2022-11-08 05:10:00|1192.02|1189.22|1192.77|1189.97|1193.02|1190.22|1190.77|1187.97|0
1667884500000|2022-11-08 05:15:00|1192.52|1189.72|1193.02|1190.22|1194.02|1191.22|1192.52|1189.72|0
1667884800000|2022-11-08 05:20:00|1192.77|1189.97|1192.4|1189.6|1193.77|1190.97|1192.15|1189.35|0
1667885100000|2022-11-08 05:25:00|1192.27|1189.47|1192.02|1189.22|1192.65|1189.85|1191.77|1188.97|0
1667885400000|2022-11-08 05:30:00|1192.52|1189.72|1192.02|1189.22|1192.52|1189.72|1190.77|1187.97|0
1667885700000|2022-11-08 05:35:00|1191.77|1188.97|1193.02|1190.22|1193.02|1190.22|1191.77|1188.97|0
1667886000000|2022-11-08 05:40:00|1193.27|1190.47|1192.02|1189.22|1194.27|1191.47|1191.9|1189.1|0
1667886300000|2022-11-08 05:45:00|1191.9|1189.1|1191.77|1188.97|1192.27|1189.47|1190.65|1187.85|0
1667886600000|2022-11-08 05:50:00|1192.02|1189.22|1190.02|1187.22|1192.27|1189.47|1190.02|1187.22|0
1667886900000|2022-11-08 05:55:00|1189.77|1186.97|1192.27|1189.47|1192.4|1189.6|1189.77|1186.97|0
1667887200000|2022-11-08 06:00:00|1192.02|1189.22|1190.02|1187.22|1192.4|1189.6|1189.15|1186.35|0
1667887500000|2022-11-08 06:05:00|1190.52|1187.72|1189.65|1186.85|1190.52|1187.72|1189.52|1186.72|0
1667887800000|2022-11-08 06:10:00|1189.52|1186.72|1191.02|1188.22|1191.77|1188.97|1189.52|1186.72|0
1667888100000|2022-11-08 06:15:00|1190.77|1187.97|1190.27|1187.47|1191.27|1188.47|1190.27|1187.47|0
1667888400000|2022-11-08 06:20:00|1190.02|1187.22|1190.27|1187.47|1190.77|1187.97|1189.02|1186.22|0
1667888700000|2022-11-08 06:25:00|1190.4|1187.6|1190.65|1187.85|1190.9|1188.1|1189.52|1186.72|0
1667889000000|2022-11-08 06:30:00|1190.52|1187.72|1188.9|1186.1|1190.77|1187.97|1188.77|1185.97|0
1667889300000|2022-11-08 06:35:00|1189.02|1186.22|1189.02|1186.22|1189.77|1186.97|1188.77|1185.97|0
1667889600000|2022-11-08 06:40:00|1189.15|1186.35|1187.27|1184.47|1189.15|1186.35|1187.27|1184.47|0
1667889900000|2022-11-08 06:45:00|1187.52|1184.72|1188.02|1185.22|1188.52|1185.72|1187.27|1184.47|0
1667890200000|2022-11-08 06:50:00|1188.27|1185.47|1188.77|1185.97|1189.77|1186.97|1188.02|1185.22|0
1667890500000|2022-11-08 06:55:00|1188.52|1185.72|1188.27|1185.47|1189.52|1186.72|1188.27|1185.47|0
1667890800000|2022-11-08 07:00:00|1188.77|1185.97|1189.77|1186.97|1190.52|1187.72|1187.77|1184.97|0
1667891100000|2022-11-08 07:05:00|1189.52|1186.72|1191.9|1189.1|1192.27|1189.47|1188.52|1185.72|0
1667891400000|2022-11-08 07:10:00|1192.02|1189.22|1194.02|1191.22|1195.27|1192.47|1192.02|1189.22|0
1667891700000|2022-11-08 07:15:00|1193.77|1190.97|1194.27|1191.47|1195.52|1192.72|1193.52|1190.72|0
1667892000000|2022-11-08 07:20:00|1194.4|1191.6|1192.27|1189.47|1194.77|1191.97|1192.02|1189.22|0
1667892300000|2022-11-08 07:25:00|1192.02|1189.22|1190.77|1187.97|1192.65|1189.85|1190.77|1187.97|0
1667892600000|2022-11-08 07:30:00|1190.9|1188.1|1192.27|1189.47|1192.77|1189.97|1190.77|1187.97|0
1667892900000|2022-11-08 07:35:00|1192.52|1189.72|1193.27|1190.47|1193.77|1190.97|1191.52|1188.72|0
1667893200000|2022-11-08 07:40:00|1193.52|1190.72|1193.02|1190.22|1195.27|1192.47|1192.52|1189.72|0
1667893500000|2022-11-08 07:45:00|1192.9|1190.1|1193.27|1190.47|1194.27|1191.47|1192.77|1189.97|0
1667893800000|2022-11-08 07:50:00|1193.4|1190.6|1193.52|1190.72|1195.27|1192.47|1192.77|1189.97|0
1667894100000|2022-11-08 07:55:00|1193.77|1190.97|1193.77|1190.97|1194.27|1191.47|1192.27|1189.47|0
1667894400000|2022-11-08 08:00:00|1194.4|1191.6|1198.27|1195.47|1198.77|1195.97|1194.27|1191.47|0
1667894700000|2022-11-08 08:05:00|1198.07|1195.67|1196.57|1194.17|1198.7|1196.3|1195.07|1192.67|0
1667895000000|2022-11-08 08:10:00|1196.32|1193.92|1197.32|1194.92|1198.45|1196.05|1195.82|1193.42|0
1667895300000|2022-11-08 08:15:00|1197.82|1195.42|1198.7|1196.3|1201.07|1198.67|1197.45|1195.05|0
1667895600000|2022-11-08 08:20:00|1199.2|1196.8|1199.07|1196.67|1199.32|1196.92|1196.82|1194.42|0
1667895900000|2022-11-08 08:25:00|1199.32|1196.92|1197.07|1194.67|1199.82|1197.42|1196.57|1194.17|0
1667896200000|2022-11-08 08:30:00|1197.82|1195.42|1194.82|1192.42|1198.32|1195.92|1194.57|1192.17|0
1667896500000|2022-11-08 08:35:00|1194.7|1192.3|1192.45|1190.05|1195.82|1193.42|1192.32|1189.92|0
1667896800000|2022-11-08 08:40:00|1192.32|1189.92|1192.82|1190.42|1195.32|1192.92|1192.32|1189.92|0
1667897100000|2022-11-08 08:45:00|1192.57|1190.17|1193.07|1190.67|1194.95|1192.55|1192.32|1189.92|0
1667897400000|2022-11-08 08:50:00|1192.82|1190.42|1195.57|1193.17|1196.07|1193.67|1192.57|1190.17|0
1667897700000|2022-11-08 08:55:00|1195.45|1193.05|1191.82|1189.42|1195.57|1193.17|1191.07|1188.67|0
1667898000000|2022-11-08 09:00:00|1192.07|1189.67|1195.07|1192.67|1195.95|1193.55|1192.07|1189.67|0
1667898300000|2022-11-08 09:05:00|1195.32|1192.92|1194.32|1191.92|1195.57|1193.17|1193.57|1191.17|0
1667898600000|2022-11-08 09:10:00|1194.07|1191.67|1194.57|1192.17|1194.57|1192.17|1192.57|1190.17|0
1667898900000|2022-11-08 09:15:00|1194.82|1192.42|1194.07|1191.67|1195.57|1193.17|1193.32|1190.92|0
1667899200000|2022-11-08 09:20:00|1193.82|1191.42|1188.95|1186.55|1193.82|1191.42|1188.95|1186.55|0
1667899500000|2022-11-08 09:25:00|1189.07|1186.67|1184.32|1181.92|1189.32|1186.92|1184.07|1181.67|0
1667899800000|2022-11-08 09:30:00|1184.07|1181.67|1181.32|1178.92|1184.57|1182.17|1181.07|1178.67|0
1667900100000|2022-11-08 09:35:00|1181.57|1179.17|1180.32|1177.92|1182.2|1179.8|1179.32|1176.92|0
1667900400000|2022-11-08 09:40:00|1180.57|1178.17|1178.95|1176.55|1181.32|1178.92|1178.82|1176.42|0
1667900700000|2022-11-08 09:45:00|1178.82|1176.42|1181.07|1178.67|1181.32|1178.92|1178.82|1176.42|0
1667901000000|2022-11-08 09:50:00|1180.82|1178.42|1181.07|1178.67|1181.07|1178.67|1180.32|1177.92|0
1667901300000|2022-11-08 09:55:00|1180.82|1178.42|1178.07|1175.67|1181.82|1179.42|1178.07|1175.67|0
1667901600000|2022-11-08 10:00:00|1178.82|1176.42|1178.32|1175.92|1181.57|1179.17|1178.2|1175.8|0
1667901900000|2022-11-08 10:05:00|1178.57|1176.17|1176.07|1173.67|1179.07|1176.67|1175.07|1172.67|0
1667902200000|2022-11-08 10:10:00|1175.82|1173.42|1174.82|1172.42|1177.57|1175.17|1174.82|1172.42|0
1667902500000|2022-11-08 10:15:00|1175.07|1172.67|1178.32|1175.92|1178.57|1176.17|1174.82|1172.42|0
1667902800000|2022-11-08 10:20:00|1178.45|1176.05|1181.82|1179.42|1181.82|1179.42|1178.45|1176.05|0
1667903100000|2022-11-08 10:25:00|1181.95|1179.55|1181.45|1179.05|1182.57|1180.17|1180.57|1178.17|0
1667903400000|2022-11-08 10:30:00|1181.32|1178.92|1182.32|1179.92|1182.32|1179.92|1180.07|1177.67|0
1667903700000|2022-11-08 10:35:00|1182.57|1180.17|1181.82|1179.42|1182.82|1180.42|1180.57|1178.17|0
1667904000000|2022-11-08 10:40:00|1181.57|1179.17|1181.57|1179.17|1182.82|1180.42|1180.57|1178.17|0
1667904300000|2022-11-08 10:45:00|1181.7|1179.3|1181.07|1178.67|1181.82|1179.42|1180.82|1178.42|0
1667904600000|2022-11-08 10:50:00|1180.82|1178.42|1181.82|1179.42|1181.82|1179.42|1180.7|1178.3|0
1667904900000|2022-11-08 10:55:00|1181.95|1179.55|1184.57|1182.17|1184.95|1182.55|1181.82|1179.42|0
1667905200000|2022-11-08 11:00:00|1184.07|1181.67|1183.95|1181.55|1184.32|1181.92|1182.82|1180.42|0
1667905500000|2022-11-08 11:05:00|1184.07|1181.67|1182.07|1179.67|1184.07|1181.67|1182.07|1179.67|0
1667905800000|2022-11-08 11:10:00|1181.82|1179.42|1181.32|1178.92|1181.95|1179.55|1180.07|1177.67|0
1667906100000|2022-11-08 11:15:00|1181.07|1178.67|1181.32|1178.92|1182.07|1179.67|1180.32|1177.92|0
1667906400000|2022-11-08 11:20:00|1181.07|1178.67|1179.07|1176.67|1182.57|1180.17|1179.07|1176.67|0
1667906700000|2022-11-08 11:25:00|1178.82|1176.42|1178.82|1176.42|1179.82|1177.42|1177.57|1175.17|0
1667907000000|2022-11-08 11:30:00|1179.07|1176.67|1176.82|1174.42|1179.32|1176.92|1176.57|1174.17|0
1667907300000|2022-11-08 11:35:00|1177.07|1174.67|1176.32|1173.92|1178.07|1175.67|1176.07|1173.67|0
1667907600000|2022-11-08 11:40:00|1175.82|1173.42|1175.57|1173.17|1176.32|1173.92|1173.7|1171.3|0
1667907900000|2022-11-08 11:45:00|1175.07|1172.67|1172.32|1169.92|1175.32|1172.92|1170.82|1168.42|0
1667908200000|2022-11-08 11:50:00|1172.57|1170.17|1171.82|1169.42|1172.82|1170.42|1170.32|1167.92|0
1667908500000|2022-11-08 11:55:00|1171.57|1169.17|1171.07|1168.67|1171.82|1169.42|1169.82|1167.42|0
1667908800000|2022-11-08 12:00:00|1170.95|1168.55|1173.32|1170.92|1173.32|1170.92|1170.57|1168.17|0
1667909100000|2022-11-08 12:05:00|1173.57|1171.17|1172.82|1170.42|1174.32|1171.92|1171.32|1168.92|0
1667909400000|2022-11-08 12:10:00|1172.7|1170.3|1174.32|1171.92|1174.82|1172.42|1172.57|1170.17|0
1667909700000|2022-11-08 12:15:00|1174.07|1171.67|1179.32|1176.92|1180.2|1177.8|1174.07|1171.67|0
1667910000000|2022-11-08 12:20:00|1179.07|1176.67|1178.7|1176.3|1180.32|1177.92|1178.57|1176.17|0
1667910300000|2022-11-08 12:25:00|1178.57|1176.17|1179.82|1177.42|1180.57|1178.17|1178.07|1175.67|0
1667910600000|2022-11-08 12:30:00|1179.57|1177.17|1180.07|1177.67|1180.32|1177.92|1178.57|1176.17|0
1667910900000|2022-11-08 12:35:00|1180.2|1177.8|1180.95|1178.55|1181.95|1179.55|1178.82|1176.42|0
1667911200000|2022-11-08 12:40:00|1180.57|1178.17|1181.32|1178.92|1182.57|1180.17|1180.57|1178.17|0
1667911500000|2022-11-08 12:45:00|1181.57|1179.17|1178.57|1176.17|1181.57|1179.17|1178.57|1176.17|0
1667911800000|2022-11-08 12:50:00|1178.7|1176.3|1179.07|1176.67|1180.07|1177.67|1178.07|1175.67|0
1667912100000|2022-11-08 12:55:00|1179.2|1176.8|1175.82|1173.42|1179.57|1177.17|1175.7|1173.3|0
1667912400000|2022-11-08 13:00:00|1175.57|1173.17|1176.82|1174.42|1177.07|1174.67|1175.07|1172.67|0
1667912700000|2022-11-08 13:05:00|1177.07|1174.67|1180.82|1178.42|1180.82|1178.42|1177.07|1174.67|0
1667913000000|2022-11-08 13:10:00|1180.57|1178.17|1179.07|1176.67|1181.57|1179.17|1178.57|1176.17|0
1667913300000|2022-11-08 13:15:00|1179.32|1176.92|1179.57|1177.17|1179.57|1177.17|1177.57|1175.17|0
1667913600000|2022-11-08 13:20:00|1179.07|1176.67|1176.57|1174.17|1180.57|1178.17|1175.57|1173.17|0
1667913900000|2022-11-08 13:25:00|1176.82|1174.42|1178.57|1176.17|1178.82|1176.42|1175.57|1173.17|0
1667914200000|2022-11-08 13:30:00|1178.32|1175.92|1176.82|1174.42|1178.32|1175.92|1175.82|1173.42|0
1667914500000|2022-11-08 13:35:00|1176.57|1174.17|1173.57|1171.17|1177.32|1174.92|1172.32|1169.92|0
1667914800000|2022-11-08 13:40:00|1173.32|1170.92|1172.45|1170.05|1173.57|1171.17|1172.32|1169.92|0
1667915100000|2022-11-08 13:45:00|1172.32|1169.92|1172.07|1169.67|1174.07|1171.67|1171.82|1169.42|0
1667915400000|2022-11-08 13:50:00|1172.32|1169.92|1171.82|1169.42|1172.57|1170.17|1170.82|1168.42|0
1667915700000|2022-11-08 13:55:00|1172.07|1169.67|1173.95|1171.55|1174.07|1171.67|1171.82|1169.42|0
1667916000000|2022-11-08 14:00:00|1174.57|1172.17|1167.82|1165.42|1174.57|1172.17|1167.07|1164.67|0
1667916300000|2022-11-08 14:05:00|1168.07|1165.67|1169.82|1167.42|1170.07|1167.67|1168.07|1165.67|0
1667916600000|2022-11-08 14:10:00|1170.32|1167.92|1172.82|1170.42|1173.57|1171.17|1170.32|1167.92|0
1667916900000|2022-11-08 14:15:00|1172.57|1170.17|1173.82|1171.42|1174.07|1171.67|1171.57|1169.17|0
1667917200000|2022-11-08 14:20:00|1174.07|1171.67|1171.57|1169.17|1174.07|1171.67|1171.57|1169.17|0
1667917500000|2022-11-08 14:25:00|1172.07|1169.67|1174.32|1171.92|1174.95|1172.55|1172.07|1169.67|0
1667917800000|2022-11-08 14:30:00|1174.07|1171.67|1184.57|1182.17|1187.57|1185.17|1173.32|1170.92|0
1667918100000|2022-11-08 14:35:00|1184.82|1182.42|1187.82|1185.42|1189.57|1187.17|1184.82|1182.42|0
1667918400000|2022-11-08 14:40:00|1187.32|1184.92|1184.32|1181.92|1190.07|1187.67|1183.82|1181.42|0
1667918700000|2022-11-08 14:45:00|1184.57|1182.17|1183.57|1181.17|1189.82|1187.42|1183.07|1180.67|0
1667919000000|2022-11-08 14:50:00|1184.07|1181.67|1176.07|1173.67|1185.32|1182.92|1175.07|1172.67|0
1667919300000|2022-11-08 14:55:00|1176.32|1173.92|1179.57|1177.17|1179.57|1177.17|1174.32|1171.92|0
1667919600000|2022-11-08 15:00:00|1181.57|1179.17|1181.32|1178.92|1182.32|1179.92|1175.82|1173.42|0
1667919900000|2022-11-08 15:05:00|1181.57|1179.17|1175.32|1172.92|1181.57|1179.17|1174.57|1172.17|0
1667920200000|2022-11-08 15:10:00|1175.82|1173.42|1174.07|1171.67|1178.07|1175.67|1171.82|1169.42|0
1667920500000|2022-11-08 15:15:00|1175.07|1172.67|1166.32|1163.92|1175.32|1172.92|1165.82|1163.42|0
1667920800000|2022-11-08 15:20:00|1167.07|1164.67|1166.32|1163.92|1167.57|1165.17|1162.82|1160.42|0
1667921100000|2022-11-08 15:25:00|1166.57|1164.17|1166.57|1164.17|1168.82|1166.42|1164.82|1162.42|0
1667921400000|2022-11-08 15:30:00|1166.07|1163.67|1161.57|1159.17|1166.57|1164.17|1159.82|1157.42|0
1667921700000|2022-11-08 15:35:00|1161.32|1158.92|1159.82|1157.42|1162.82|1160.42|1157.57|1155.17|0
1667922000000|2022-11-08 15:40:00|1159.32|1156.92|1155.32|1152.92|1159.82|1157.42|1153.82|1151.42|0
1667922300000|2022-11-08 15:45:00|1155.57|1153.17|1153.57|1151.17|1156.82|1154.42|1153.07|1150.67|0
1667922600000|2022-11-08 15:50:00|1153.32|1150.92|1157.07|1154.67|1158.32|1155.92|1152.32|1149.92|0
1667922900000|2022-11-08 15:55:00|1156.82|1154.42|1154.82|1152.42|1158.07|1155.67|1154.32|1151.92|0
1667923200000|2022-11-08 16:00:00|1154.32|1151.92|1158.07|1155.67|1159.07|1156.67|1154.32|1151.92|0
1667923500000|2022-11-08 16:05:00|1157.82|1155.42|1154.07|1151.67|1160.07|1157.67|1153.57|1151.17|0
1667923800000|2022-11-08 16:10:00|1153.57|1151.17|1149.82|1147.42|1153.82|1151.42|1149.07|1146.67|0
1667924100000|2022-11-08 16:15:00|1149.57|1147.17|1149.57|1147.17|1150.57|1148.17|1148.32|1145.92|0
1667924400000|2022-11-08 16:20:00|1149.32|1146.92|1145.57|1143.17|1149.32|1146.92|1144.32|1141.92|0
1667924700000|2022-11-08 16:25:00|1145.32|1142.92|1144.57|1142.17|1147.82|1145.42|1144.07|1141.67|0
1667925000000|2022-11-08 16:30:00|1144.82|1142.42|1139.07|1136.67|1145.07|1142.67|1138.57|1136.17|0
1667925300000|2022-11-08 16:35:00|1138.82|1136.42|1136.32|1133.92|1139.82|1137.42|1135.82|1133.42|0
1667925600000|2022-11-08 16:40:00|1136.07|1133.67|1138.57|1136.17|1138.82|1136.42|1134.32|1131.92|0
1667925900000|2022-11-08 16:45:00|1138.32|1135.92|1142.07|1139.67|1142.07|1139.67|1137.82|1135.42|0
1667926200000|2022-11-08 16:50:00|1141.82|1139.42|1138.82|1136.42|1144.82|1142.42|1138.82|1136.42|0
1667926500000|2022-11-08 16:55:00|1139.32|1136.92|1139.82|1137.42|1141.07|1138.67|1138.82|1136.42|0
1667926800000|2022-11-08 17:00:00|1139.57|1137.17|1141.07|1138.67|1141.32|1138.92|1138.07|1135.67|0
1667927100000|2022-11-08 17:05:00|1141.32|1138.92|1140.32|1137.92|1142.57|1140.17|1139.82|1137.42|0
1667927400000|2022-11-08 17:10:00|1140.07|1137.67|1142.82|1140.42|1143.07|1140.67|1137.82|1135.42|0
1667927700000|2022-11-08 17:15:00|1143.07|1140.67|1143.82|1141.42|1145.57|1143.17|1142.82|1140.42|0
1667928000000|2022-11-08 17:20:00|1144.07|1141.67|1142.57|1140.17|1145.57|1143.17|1142.57|1140.17|0
1667928300000|2022-11-08 17:25:00|1142.82|1140.42|1142.07|1139.67|1144.07|1141.67|1141.57|1139.17|0
1667928600000|2022-11-08 17:30:00|1142.32|1139.92|1142.82|1140.42|1145.32|1142.92|1140.07|1137.67|0
1667928900000|2022-11-08 17:35:00|1142.57|1140.17|1141.82|1139.42|1145.57|1143.17|1141.82|1139.42|0
1667929200000|2022-11-08 17:40:00|1141.57|1139.17|1138.32|1135.92|1142.07|1139.67|1137.57|1135.17|0
1667929500000|2022-11-08 17:45:00|1137.82|1135.42|1139.82|1137.42|1140.82|1138.42|1137.82|1135.42|0
1667929800000|2022-11-08 17:50:00|1140.32|1137.92|1142.82|1140.42|1143.57|1141.17|1139.32|1136.92|0
1667930100000|2022-11-08 17:55:00|1142.57|1140.17|1140.57|1138.17|1142.57|1140.17|1139.57|1137.17|0
1667930400000|2022-11-08 18:00:00|1140.32|1137.92|1137.32|1134.92|1142.07|1139.67|1136.32|1133.92|0
1667930700000|2022-11-08 18:05:00|1137.82|1135.42|1135.82|1133.42|1139.32|1136.92|1135.32|1132.92|0
1667931000000|2022-11-08 18:10:00|1136.07|1133.67|1137.07|1134.67|1137.32|1134.92|1135.32|1132.92|0
1667931300000|2022-11-08 18:15:00|1137.32|1134.92|1144.07|1141.67|1144.07|1141.67|1136.82|1134.42|0
1667931600000|2022-11-08 18:20:00|1144.32|1141.92|1156.82|1154.42|1159.32|1156.92|1144.32|1141.92|0
1667931900000|2022-11-08 18:25:00|1156.57|1154.17|1167.57|1165.17|1169.32|1166.92|1156.57|1154.17|0
1667932200000|2022-11-08 18:30:00|1168.57|1166.17|1167.82|1165.42|1175.82|1173.42|1167.57|1165.17|0
1667932500000|2022-11-08 18:35:00|1168.07|1165.67|1163.57|1161.17|1168.07|1165.67|1163.57|1161.17|0
1667932800000|2022-11-08 18:40:00|1163.82|1161.42|1162.32|1159.92|1164.57|1162.17|1160.07|1157.67|0
1667933100000|2022-11-08 18:45:00|1162.57|1160.17|1166.32|1163.92|1166.57|1164.17|1160.57|1158.17|0
1667933400000|2022-11-08 18:50:00|1165.57|1163.17|1169.57|1167.17|1171.82|1169.42|1162.32|1159.92|0
1667933700000|2022-11-08 18:55:00|1168.32|1165.92|1177.83|1175.43|1180.82|1178.42|1167.07|1164.67|0
1667934000000|2022-11-08 19:00:00|1178.08|1175.68|1177.33|1174.93|1179.32|1176.92|1173.08|1170.68|0
1667934300000|2022-11-08 19:05:00|1177.58|1175.18|1183.82|1181.42|1184.07|1181.67|1175.58|1173.18|0
1667934600000|2022-11-08 19:10:00|1183.57|1181.17|1178.83|1176.43|1186.57|1184.17|1178.83|1176.43|0
1667934900000|2022-11-08 19:15:00|1178.58|1176.18|1181.82|1179.42|1182.07|1179.67|1176.58|1174.18|0
1667935200000|2022-11-08 19:20:00|1182.07|1179.67|1197.07|1194.67|1197.82|1195.42|1180.57|1178.17|0
1667935500000|2022-11-08 19:25:00|1196.57|1194.17|1204.07|1201.67|1204.57|1202.17|1196.57|1194.17|0
1667935800000|2022-11-08 19:30:00|1204.57|1202.17|1199.57|1197.17|1208.32|1205.92|1199.57|1197.17|0
1667936100000|2022-11-08 19:35:00|1199.32|1196.92|1187.33|1184.93|1200.57|1198.17|1186.58|1184.18|0
1667936400000|2022-11-08 19:40:00|1187.58|1185.18|1180.08|1177.68|1188.83|1186.43|1178.58|1176.18|0
1667936700000|2022-11-08 19:45:00|1180.83|1178.43|1177.08|1174.68|1183.08|1180.68|1175.33|1172.93|0
1667937000000|2022-11-08 19:50:00|1176.83|1174.43|1175.33|1172.93|1179.83|1177.43|1172.58|1170.18|0
1667937300000|2022-11-08 19:55:00|1175.58|1173.18|1179.08|1176.68|1179.33|1176.93|1174.33|1171.93|0
1667937600000|2022-11-08 20:00:00|1179.33|1176.93|1170.32|1167.92|1180.08|1177.68|1166.82|1164.42|0
1667937900000|2022-11-08 20:05:00|1170.2|1167.8|1170.07|1167.67|1173.32|1170.92|1167.32|1164.92|0
1667938200000|2022-11-08 20:10:00|1169.82|1167.42|1168.32|1165.92|1172.82|1170.42|1166.82|1164.42|0
1667938500000|2022-11-08 20:15:00|1167.82|1165.42|1164.32|1161.92|1170.07|1167.67|1163.82|1161.42|0
1667938800000|2022-11-08 20:20:00|1163.57|1161.17|1165.32|1162.92|1166.82|1164.42|1162.82|1160.42|0
1667939100000|2022-11-08 20:25:00|1164.82|1162.42|1156.58|1154.18|1166.07|1163.67|1156.33|1153.93|0
1667939400000|2022-11-08 20:30:00|1157.33|1154.93|1149.08|1146.68|1157.33|1154.93|1148.08|1145.68|0
1667939700000|2022-11-08 20:35:00|1148.83|1146.43|1151.33|1148.93|1152.08|1149.68|1144.83|1142.43|0
1667940000000|2022-11-08 20:40:00|1151.58|1149.18|1155.82|1153.42|1156.57|1154.17|1149.83|1147.43|0
1667940300000|2022-11-08 20:45:00|1155.57|1153.17|1154.57|1152.17|1155.82|1153.42|1149.08|1146.68|0
1667940600000|2022-11-08 20:50:00|1153.7|1151.3|1159.82|1157.42|1160.07|1157.67|1153.7|1151.3|0
1667940900000|2022-11-08 20:55:00|1160.82|1158.42|1166.32|1163.92|1168.07|1165.67|1160.82|1158.42|0
1667941200000|2022-11-08 21:00:00|1166.07|1163.67|1172.57|1170.17|1172.57|1170.17|1166.07|1163.67|0
1667941500000|2022-11-08 21:05:00|1172.95|1170.55|1175.82|1173.42|1175.82|1173.42|1171.57|1169.17|0
1667941800000|2022-11-08 21:10:00|1175.32|1172.92|1173.82|1171.42|1175.57|1173.17|1172.32|1169.92|0
1667942100000|2022-11-08 21:15:00|1174.27|1171.47|1172.77|1169.97|1174.4|1171.6|1172.52|1169.72|0
1667942400000|2022-11-08 21:20:00|1172.52|1169.72|1171.27|1168.47|1173.27|1170.47|1170.27|1167.47|0
1667942700000|2022-11-08 21:25:00|1171.02|1168.22|1170.27|1167.47|1171.27|1168.47|1170.27|1167.47|0
1667943000000|2022-11-08 21:30:00|1170.02|1167.22|1168.77|1165.97|1170.27|1167.47|1168.52|1165.72|0
1667943300000|2022-11-08 21:35:00|1168.65|1165.85|1169.77|1166.97|1169.77|1166.97|1168.27|1165.47|0
1667943600000|2022-11-08 21:40:00|1169.65|1166.85|1168.02|1165.22|1169.77|1166.97|1168.02|1165.22|0
1667943900000|2022-11-08 21:45:00|1168.27|1165.47|1166.52|1163.72|1169.02|1166.22|1166.52|1163.72|0
1667944200000|2022-11-08 21:50:00|1166.77|1163.97|1167.9|1165.1|1168.27|1165.47|1166.77|1163.97|0
1667944500000|2022-11-08 21:55:00|1168.02|1165.22|1168.65|1165.85|1168.9|1166.1|1167.4|1164.6|0
1667944800000|2022-11-08 22:00:00|1168.94|1166.14|1168.76|1165.96|1168.94|1166.14|1168.28|1165.48|0
1667945100000|2022-11-08 22:05:00|1168.79|1165.99|1169.34|1166.54|1169.44|1166.64|1168.72|1165.92|0
1667945400000|2022-11-08 22:10:00|1169.37|1166.57|1168.98|1166.18|1169.48|1166.68|1168.83|1166.03|0
1667945700000|2022-11-08 22:15:00|1169.01|1166.21|1168.13|1165.33|1169.12|1166.32|1167.95|1165.15|0
1667946000000|2022-11-08 22:20:00|1168.17|1165.37|1168.68|1165.88|1168.83|1166.03|1168.17|1165.37|0
1667946300000|2022-11-08 22:25:00|1168.61|1165.81|1168.61|1165.81|1168.72|1165.92|1167.84|1165.04|0
1667946600000|2022-11-08 22:30:00|1168.57|1165.77|1168.61|1165.81|1168.68|1165.88|1168.06|1165.26|0
1667946900000|2022-11-08 22:35:00|1168.65|1165.85|1168.24|1165.44|1168.65|1165.85|1168.17|1165.37|0
1667947200000|2022-11-08 22:40:00|1168.21|1165.41|1167.91|1165.11|1168.43|1165.63|1167.66|1164.86|0
1667947500000|2022-11-08 22:45:00|1167.84|1165.04|1168.39|1165.59|1168.39|1165.59|1167.69|1164.89|0
1667947800000|2022-11-08 22:50:00|1168.43|1165.63|1168.57|1165.77|1168.72|1165.92|1168.28|1165.48|0
1667948100000|2022-11-08 22:55:00|1168.65|1165.85|1169.85|1167.05|1170.04|1167.24|1168.65|1165.85|0
1667948400000|2022-11-08 23:00:00|1168.4|1165.6|1167.77|1164.97|1170.77|1167.97|1167.02|1164.22|0
1667948700000|2022-11-08 23:05:00|1167.9|1165.1|1166.52|1163.72|1168.02|1165.22|1166.02|1163.22|0
1667949000000|2022-11-08 23:10:00|1166.27|1163.47|1162.53|1159.73|1166.27|1163.47|1162.28|1159.48|0
1667949300000|2022-11-08 23:15:00|1162.41|1159.61|1161.78|1158.98|1163.03|1160.23|1160.78|1157.98|0
1667949600000|2022-11-08 23:20:00|1163.03|1160.23|1164.03|1161.23|1164.52|1161.72|1162.28|1159.48|0
1667949900000|2022-11-08 23:25:00|1163.78|1160.98|1161.53|1158.73|1164.28|1161.48|1161.53|1158.73|0
1667950200000|2022-11-08 23:30:00|1161.03|1158.23|1162.28|1159.48|1163.53|1160.73|1161.03|1158.23|0
1667950500000|2022-11-08 23:35:00|1162.03|1159.23|1160.78|1157.98|1162.28|1159.48|1160.28|1157.48|0
1667950800000|2022-11-08 23:40:00|1161.03|1158.23|1159.28|1156.48|1161.53|1158.73|1158.78|1155.98|0
1667951100000|2022-11-08 23:45:00|1159.53|1156.73|1159.53|1156.73|1162.03|1159.23|1159.28|1156.48|0
1667951400000|2022-11-08 23:50:00|1159.66|1156.86|1159.03|1156.23|1160.03|1157.23|1157.53|1154.73|0
1667951700000|2022-11-08 23:55:00|1159.28|1156.48|1159.03|1156.23|1159.78|1156.98|1158.28|1155.48|0
1667952000000|2022-11-09 00:00:00|1159.53|1156.73|1165.27|1162.47|1165.27|1162.47|1159.53|1156.73|0
1667952300000|2022-11-09 00:05:00|1164.77|1161.97|1167.52|1164.72|1168.77|1165.97|1163.53|1160.73|0
1667952600000|2022-11-09 00:10:00|1167.77|1164.97|1166.02|1163.22|1168.02|1165.22|1166.02|1163.22|0
1667952900000|2022-11-09 00:15:00|1165.52|1162.72|1166.77|1163.97|1167.27|1164.47|1165.02|1162.22|0
1667953200000|2022-11-09 00:20:00|1167.02|1164.22|1166.27|1163.47|1168.02|1165.22|1165.77|1162.97|0
1667953500000|2022-11-09 00:25:00|1166.4|1163.6|1166.52|1163.72|1167.15|1164.35|1165.77|1162.97|0
1667953800000|2022-11-09 00:30:00|1166.27|1163.47|1165.02|1162.22|1167.02|1164.22|1163.03|1160.23|0
1667954100000|2022-11-09 00:35:00|1165.52|1162.72|1163.53|1160.73|1165.77|1162.97|1163.28|1160.48|0
1667954400000|2022-11-09 00:40:00|1163.41|1160.61|1164.77|1161.97|1165.02|1162.22|1162.91|1160.11|0
1667954700000|2022-11-09 00:45:00|1165.02|1162.22|1169.77|1166.97|1169.77|1166.97|1164.52|1161.72|0
1667955000000|2022-11-09 00:50:00|1169.52|1166.72|1169.52|1166.72|1170.27|1167.47|1168.52|1165.72|0
1667955300000|2022-11-09 00:55:00|1169.4|1166.6|1167.77|1164.97|1170.02|1167.22|1167.77|1164.97|0
1667955600000|2022-11-09 01:00:00|1166.77|1163.97|1167.02|1164.22|1169.52|1166.72|1166.52|1163.72|0
1667955900000|2022-11-09 01:05:00|1166.77|1163.97|1165.52|1162.72|1167.77|1164.97|1165.52|1162.72|0
1667956200000|2022-11-09 01:10:00|1165.4|1162.6|1167.27|1164.47|1167.27|1164.47|1165.27|1162.47|0
1667956500000|2022-11-09 01:15:00|1167.02|1164.22|1167.77|1164.97|1169.27|1166.47|1166.02|1163.22|0
1667956800000|2022-11-09 01:20:00|1167.65|1164.85|1165.77|1162.97|1167.77|1164.97|1164.77|1161.97|0
1667957100000|2022-11-09 01:25:00|1165.52|1162.72|1164.27|1161.47|1166.27|1163.47|1163.9|1161.1|0
1667957400000|2022-11-09 01:30:00|1164.15|1161.35|1155.78|1152.98|1164.27|1161.47|1155.03|1152.23|0
1667957700000|2022-11-09 01:35:00|1156.03|1153.23|1159.78|1156.98|1160.03|1157.23|1152.78|1149.98|0
1667958000000|2022-11-09 01:40:00|1160.03|1157.23|1158.91|1156.11|1160.53|1157.73|1157.91|1155.11|0
1667958300000|2022-11-09 01:45:00|1158.78|1155.98|1157.78|1154.98|1159.53|1156.73|1156.53|1153.73|0
1667958600000|2022-11-09 01:50:00|1158.03|1155.23|1158.53|1155.73|1158.78|1155.98|1157.41|1154.61|0
1667958900000|2022-11-09 01:55:00|1158.78|1155.98|1161.78|1158.98|1163.02|1160.22|1158.78|1155.98|0
1667959200000|2022-11-09 02:00:00|1160.91|1158.11|1165.27|1162.47|1166.77|1163.97|1160.78|1157.98|0
1667959500000|2022-11-09 02:05:00|1165.52|1162.72|1163.27|1160.47|1165.52|1162.72|1163.27|1160.47|0
1667959800000|2022-11-09 02:10:00|1163.4|1160.6|1162.53|1159.73|1164.27|1161.47|1161.78|1158.98|0
1667960100000|2022-11-09 02:15:00|1162.28|1159.48|1159.53|1156.73|1162.28|1159.48|1158.53|1155.73|0
1667960400000|2022-11-09 02:20:00|1159.03|1156.23|1158.66|1155.86|1160.28|1157.48|1158.03|1155.23|0
1667960700000|2022-11-09 02:25:00|1158.53|1155.73|1158.16|1155.36|1159.28|1156.48|1157.53|1154.73|0
1667961000000|2022-11-09 02:30:00|1158.03|1155.23|1160.03|1157.23|1161.28|1158.48|1158.03|1155.23|0
1667961300000|2022-11-09 02:35:00|1159.91|1157.11|1159.03|1156.23|1161.03|1158.23|1159.03|1156.23|0
1667961600000|2022-11-09 02:40:00|1158.53|1155.73|1162.4|1159.6|1162.77|1159.97|1158.53|1155.73|0
1667961900000|2022-11-09 02:45:00|1162.28|1159.48|1161.28|1158.48|1162.77|1159.97|1160.41|1157.61|0
1667962200000|2022-11-09 02:50:00|1161.16|1158.36|1162.27|1159.47|1163.02|1160.22|1161.03|1158.23|0
1667962500000|2022-11-09 02:55:00|1162.52|1159.72|1162.9|1160.1|1165.02|1162.22|1162.27|1159.47|0
1667962800000|2022-11-09 03:00:00|1163.02|1160.22|1162.27|1159.47|1164.02|1161.22|1160.53|1157.73|0
1667963100000|2022-11-09 03:05:00|1162.52|1159.72|1163.4|1160.6|1163.77|1160.97|1160.16|1157.36|0
1667963400000|2022-11-09 03:10:00|1163.27|1160.47|1167.77|1164.97|1168.27|1165.47|1161.03|1158.23|0
1667963700000|2022-11-09 03:15:00|1167.9|1165.1|1167.27|1164.47|1168.77|1165.97|1166.52|1163.72|0
1667964000000|2022-11-09 03:20:00|1167.02|1164.22|1166.27|1163.47|1167.27|1164.47|1165.77|1162.97|0
1667964300000|2022-11-09 03:25:00|1166.52|1163.72|1168.52|1165.72|1170.52|1167.72|1166.52|1163.72|0
1667964600000|2022-11-09 03:30:00|1168.77|1165.97|1170.52|1167.72|1172.52|1169.72|1168.02|1165.22|0
1667964900000|2022-11-09 03:35:00|1170.27|1167.47|1172.77|1169.97|1174.52|1171.72|1168.52|1165.72|0
1667965200000|2022-11-09 03:40:00|1172.65|1169.85|1171.02|1168.22|1173.52|1170.72|1170.77|1167.97|0
1667965500000|2022-11-09 03:45:00|1170.77|1167.97|1169.02|1166.22|1171.77|1168.97|1168.4|1165.6|0
1667965800000|2022-11-09 03:50:00|1168.77|1165.97|1168.15|1165.35|1170.02|1167.22|1167.02|1164.22|0
1667966100000|2022-11-09 03:55:00|1167.02|1164.22|1171.02|1168.22|1171.02|1168.22|1166.77|1163.97|0
1667966400000|2022-11-09 04:00:00|1170.77|1167.97|1175.52|1172.72|1176.27|1173.47|1170.02|1167.22|0
1667966700000|2022-11-09 04:05:00|1175.27|1172.47|1175.02|1172.22|1176.15|1173.35|1174.77|1171.97|0
1667967000000|2022-11-09 04:10:00|1174.9|1172.1|1172.77|1169.97|1175.02|1172.22|1172.27|1169.47|0
1667967300000|2022-11-09 04:15:00|1173.02|1170.22|1171.52|1168.72|1173.27|1170.47|1171.52|1168.72|0
1667967600000|2022-11-09 04:20:00|1171.15|1168.35|1171.77|1168.97|1173.27|1170.47|1171.15|1168.35|0
1667967900000|2022-11-09 04:25:00|1171.52|1168.72|1169.52|1166.72|1171.52|1168.72|1169.02|1166.22|0
1667968200000|2022-11-09 04:30:00|1169.27|1166.47|1165.02|1162.22|1169.27|1166.47|1163.77|1160.97|0
1667968500000|2022-11-09 04:35:00|1164.9|1162.1|1162.52|1159.72|1165.77|1162.97|1161.27|1158.47|0
1667968800000|2022-11-09 04:40:00|1162.27|1159.47|1160.53|1157.73|1163.77|1160.97|1160.03|1157.23|0
1667969100000|2022-11-09 04:45:00|1160.66|1157.86|1163.27|1160.47|1163.52|1160.72|1159.28|1156.48|0
1667969400000|2022-11-09 04:50:00|1163.02|1160.22|1164.27|1161.47|1164.52|1161.72|1162.77|1159.97|0
1667969700000|2022-11-09 04:55:00|1163.9|1161.1|1161.52|1158.72|1164.02|1161.22|1161.52|1158.72|0
1667970000000|2022-11-09 05:00:00|1161.27|1158.47|1164.03|1161.23|1165.28|1162.48|1161.27|1158.47|0
1667970300000|2022-11-09 05:05:00|1164.16|1161.36|1163.53|1160.73|1164.16|1161.36|1161.28|1158.48|0
1667970600000|2022-11-09 05:10:00|1163.78|1160.98|1163.41|1160.61|1164.78|1161.98|1161.78|1158.98|0
1667970900000|2022-11-09 05:15:00|1163.66|1160.86|1163.03|1160.23|1164.03|1161.23|1162.28|1159.48|0
1667971200000|2022-11-09 05:20:00|1163.78|1160.98|1165.28|1162.48|1166.02|1163.22|1163.28|1160.48|0
1667971500000|2022-11-09 05:25:00|1165.03|1162.23|1166.02|1163.22|1166.02|1163.22|1163.41|1160.61|0
1667971800000|2022-11-09 05:30:00|1166.52|1163.72|1167.77|1164.97|1168.02|1165.22|1166.02|1163.22|0
1667972100000|2022-11-09 05:35:00|1167.65|1164.85|1171.77|1168.97|1171.77|1168.97|1167.52|1164.72|0
1667972400000|2022-11-09 05:40:00|1172.02|1169.22|1173.02|1170.22|1174.02|1171.22|1171.52|1168.72|0
1667972700000|2022-11-09 05:45:00|1173.27|1170.47|1171.02|1168.22|1173.27|1170.47|1170.77|1167.97|0
1667973000000|2022-11-09 05:50:00|1170.77|1167.97|1169.9|1167.1|1171.02|1168.22|1169.9|1167.1|0
1667973300000|2022-11-09 05:55:00|1169.77|1166.97|1170.27|1167.47|1170.52|1167.72|1168.77|1165.97|0
1667973600000|2022-11-09 06:00:00|1169.77|1166.97|1175.27|1172.47|1176.02|1173.22|1169.77|1166.97|0
1667973900000|2022-11-09 06:05:00|1175.02|1172.22|1176.02|1173.22|1176.27|1173.47|1172.27|1169.47|0
1667974200000|2022-11-09 06:10:00|1175.52|1172.72|1176.27|1173.47|1176.27|1173.47|1174.52|1171.72|0
1667974500000|2022-11-09 06:15:00|1176.15|1173.35|1174.9|1172.1|1176.27|1173.47|1174.27|1171.47|0
1667974800000|2022-11-09 06:20:00|1174.77|1171.97|1172.27|1169.47|1176.02|1173.22|1172.27|1169.47|0
1667975100000|2022-11-09 06:25:00|1172.4|1169.6|1173.02|1170.22|1173.27|1170.47|1171.02|1168.22|0
1667975400000|2022-11-09 06:30:00|1173.15|1170.35|1173.27|1170.47|1175.02|1172.22|1171.52|1168.72|0
1667975700000|2022-11-09 06:35:00|1173.77|1170.97|1174.27|1171.47|1174.27|1171.47|1172.15|1169.35|0
1667976000000|2022-11-09 06:40:00|1174.4|1171.6|1174.02|1171.22|1176.27|1173.47|1173.77|1170.97|0
1667976300000|2022-11-09 06:45:00|1174.15|1171.35|1175.52|1172.72|1176.27|1173.47|1174.02|1171.22|0
1667976600000|2022-11-09 06:50:00|1175.77|1172.97|1176.02|1173.22|1176.02|1173.22|1174.52|1171.72|0
1667976900000|2022-11-09 06:55:00|1175.52|1172.72|1175.27|1172.47|1176.27|1173.47|1174.27|1171.47|0
1667977200000|2022-11-09 07:00:00|1174.9|1172.1|1172.27|1169.47|1176.02|1173.22|1172.02|1169.22|0
1667977500000|2022-11-09 07:05:00|1172.15|1169.35|1171.77|1168.97|1173.27|1170.47|1171.15|1168.35|0
1667977800000|2022-11-09 07:10:00|1171.9|1169.1|1168.9|1166.1|1171.9|1169.1|1167.02|1164.22|0
1667978100000|2022-11-09 07:15:00|1169.02|1166.22|1167.77|1164.97|1169.27|1166.47|1167.27|1164.47|0
1667978400000|2022-11-09 07:20:00|1168.02|1165.22|1170.15|1167.35|1170.77|1167.97|1167.02|1164.22|0
1667978700000|2022-11-09 07:25:00|1169.77|1166.97|1168.27|1165.47|1170.27|1167.47|1167.77|1164.97|0
1667979000000|2022-11-09 07:30:00|1168.52|1165.72|1168.27|1165.47|1168.52|1165.72|1166.02|1163.22|0
1667979300000|2022-11-09 07:35:00|1168.02|1165.22|1169.27|1166.47|1171.27|1168.47|1168.02|1165.22|0
1667979600000|2022-11-09 07:40:00|1169.52|1166.72|1171.52|1168.72|1172.27|1169.47|1169.27|1166.47|0
1667979900000|2022-11-09 07:45:00|1171.27|1168.47|1173.02|1170.22|1173.52|1170.72|1170.02|1167.22|0
1667980200000|2022-11-09 07:50:00|1172.77|1169.97|1167.02|1164.22|1173.02|1170.22|1167.02|1164.22|0
1667980500000|2022-11-09 07:55:00|1167.27|1164.47|1168.02|1165.22|1168.02|1165.22|1164.77|1161.97|0
1667980800000|2022-11-09 08:00:00|1166.77|1163.97|1162.27|1159.47|1167.77|1164.97|1159.53|1156.73|0
1667981100000|2022-11-09 08:05:00|1161.82|1159.42|1159.57|1157.17|1162.57|1160.17|1156.46|1154.06|0
1667981400000|2022-11-09 08:10:00|1159.82|1157.42|1162.57|1160.17|1162.57|1160.17|1158.58|1156.18|0
1667981700000|2022-11-09 08:15:00|1162.07|1159.67|1162.07|1159.67|1165.2|1162.8|1161.07|1158.67|0
1667982000000|2022-11-09 08:20:00|1162.57|1160.17|1164.32|1161.92|1165.07|1162.67|1160.57|1158.17|0
1667982300000|2022-11-09 08:25:00|1164.82|1162.42|1163.07|1160.67|1165.82|1163.42|1161.2|1158.8|0
1667982600000|2022-11-09 08:30:00|1163.32|1160.92|1164.82|1162.42|1165.82|1163.42|1161.32|1158.92|0
1667982900000|2022-11-09 08:35:00|1164.95|1162.55|1162.07|1159.67|1165.32|1162.92|1161.7|1159.3|0
1667983200000|2022-11-09 08:40:00|1162.57|1160.17|1160.07|1157.67|1162.57|1160.17|1159.57|1157.17|0
1667983500000|2022-11-09 08:45:00|1160.32|1157.92|1165.95|1163.55|1166.07|1163.67|1158.33|1155.93|0
1667983800000|2022-11-09 08:50:00|1165.82|1163.42|1166.32|1163.92|1166.82|1164.42|1163.95|1161.55|0
1667984100000|2022-11-09 08:55:00|1166.07|1163.67|1165.32|1162.92|1167.32|1164.92|1165.32|1162.92|0
1667984400000|2022-11-09 09:00:00|1164.95|1162.55|1166.82|1164.42|1168.45|1166.05|1164.95|1162.55|0
1667984700000|2022-11-09 09:05:00|1166.57|1164.17|1170.2|1167.8|1170.32|1167.92|1166.32|1163.92|0
1667985000000|2022-11-09 09:10:00|1170.07|1167.67|1172.57|1170.17|1172.95|1170.55|1169.95|1167.55|0
1667985300000|2022-11-09 09:15:00|1173.32|1170.92|1175.7|1173.3|1176.07|1173.67|1173.07|1170.67|0
1667985600000|2022-11-09 09:20:00|1175.45|1173.05|1173.07|1170.67|1175.45|1173.05|1172.57|1170.17|0
1667985900000|2022-11-09 09:25:00|1172.82|1170.42|1173.07|1170.67|1173.32|1170.92|1171.57|1169.17|0
1667986200000|2022-11-09 09:30:00|1173.82|1171.42|1175.07|1172.67|1175.82|1173.42|1172.82|1170.42|0
1667986500000|2022-11-09 09:35:00|1174.82|1172.42|1175.32|1172.92|1175.32|1172.92|1173.07|1170.67|0
1667986800000|2022-11-09 09:40:00|1175.07|1172.67|1174.82|1172.42|1176.07|1173.67|1174.82|1172.42|0
1667987100000|2022-11-09 09:45:00|1175.2|1172.8|1181.82|1179.42|1181.82|1179.42|1174.82|1172.42|0
1667987400000|2022-11-09 09:50:00|1181.57|1179.17|1180.07|1177.67|1181.82|1179.42|1179.32|1176.92|0
1667987700000|2022-11-09 09:55:00|1179.82|1177.42|1183.07|1180.67|1186.07|1183.67|1179.82|1177.42|0
1667988000000|2022-11-09 10:00:00|1182.82|1180.42|1183.57|1181.17|1184.82|1182.42|1182.07|1179.67|0
1667988300000|2022-11-09 10:05:00|1183.82|1181.42|1185.45|1183.05|1186.07|1183.67|1183.57|1181.17|0
1667988600000|2022-11-09 10:10:00|1185.57|1183.17|1188.32|1185.92|1188.32|1185.92|1185.07|1182.67|0
1667988900000|2022-11-09 10:15:00|1188.07|1185.67|1186.57|1184.17|1189.07|1186.67|1185.07|1182.67|0
1667989200000|2022-11-09 10:20:00|1187.07|1184.67|1184.7|1182.3|1187.07|1184.67|1183.32|1180.92|0
1667989500000|2022-11-09 10:25:00|1184.57|1182.17|1184.95|1182.55|1187.07|1184.67|1184.32|1181.92|0
1667989800000|2022-11-09 10:30:00|1185.07|1182.67|1181.57|1179.17|1185.82|1183.42|1181.57|1179.17|0
1667990100000|2022-11-09 10:35:00|1181.07|1178.67|1178.32|1175.92|1181.07|1178.67|1178.32|1175.92|0
1667990400000|2022-11-09 10:40:00|1178.57|1176.17|1176.57|1174.17|1178.57|1176.17|1175.82|1173.42|0
1667990700000|2022-11-09 10:45:00|1176.7|1174.3|1176.32|1173.92|1177.32|1174.92|1174.32|1171.92|0
1667991000000|2022-11-09 10:50:00|1176.57|1174.17|1173.82|1171.42|1178.82|1176.42|1173.82|1171.42|0
1667991300000|2022-11-09 10:55:00|1174.07|1171.67|1174.07|1171.67|1175.32|1172.92|1172.82|1170.42|0
1667991600000|2022-11-09 11:00:00|1174.32|1171.92|1174.95|1172.55|1174.95|1172.55|1172.82|1170.42|0
1667991900000|2022-11-09 11:05:00|1175.07|1172.67|1172.32|1169.92|1175.82|1173.42|1171.57|1169.17|0
1667992200000|2022-11-09 11:10:00|1172.07|1169.67|1168.57|1166.17|1172.32|1169.92|1168.57|1166.17|0
1667992500000|2022-11-09 11:15:00|1168.82|1166.42|1168.07|1165.67|1169.57|1167.17|1167.32|1164.92|0
1667992800000|2022-11-09 11:20:00|1167.32|1164.92|1169.82|1167.42|1170.07|1167.67|1166.57|1164.17|0
1667993100000|2022-11-09 11:25:00|1170.07|1167.67|1168.57|1166.17|1171.32|1168.92|1168.32|1165.92|0
1667993400000|2022-11-09 11:30:00|1168.82|1166.42|1170.82|1168.42|1171.07|1168.67|1167.82|1165.42|0
1667993700000|2022-11-09 11:35:00|1171.07|1168.67|1167.95|1165.55|1173.32|1170.92|1166.82|1164.42|0
1667994000000|2022-11-09 11:40:00|1169.07|1166.67|1169.82|1167.42|1170.07|1167.67|1166.95|1164.55|0
1667994300000|2022-11-09 11:45:00|1170.32|1167.92|1170.57|1168.17|1171.57|1169.17|1169.82|1167.42|0
1667994600000|2022-11-09 11:50:00|1170.82|1168.42|1171.2|1168.8|1171.82|1169.42|1169.57|1167.17|0
1667994900000|2022-11-09 11:55:00|1170.82|1168.42|1171.57|1169.17|1173.57|1171.17|1170.82|1168.42|0
1667995200000|2022-11-09 12:00:00|1171.07|1168.67|1172.32|1169.92|1173.07|1170.67|1170.57|1168.17|0
1667995500000|2022-11-09 12:05:00|1172.45|1170.05|1174.32|1171.92|1175.32|1172.92|1172.45|1170.05|0
1667995800000|2022-11-09 12:10:00|1174.82|1172.42|1176.7|1174.3|1178.32|1175.92|1174.57|1172.17|0
1667996100000|2022-11-09 12:15:00|1177.07|1174.67|1177.7|1175.3|1178.82|1176.42|1176.07|1173.67|0
1667996400000|2022-11-09 12:20:00|1177.82|1175.42|1180.82|1178.42|1181.45|1179.05|1176.07|1173.67|0
1667996700000|2022-11-09 12:25:00|1180.57|1178.17|1179.57|1177.17|1180.57|1178.17|1178.32|1175.92|0
1667997000000|2022-11-09 12:30:00|1179.7|1177.3|1179.07|1176.67|1179.82|1177.42|1175.32|1172.92|0
1667997300000|2022-11-09 12:35:00|1178.45|1176.05|1176.57|1174.17|1178.57|1176.17|1175.95|1173.55|0
1667997600000|2022-11-09 12:40:00|1176.32|1173.92|1173.57|1171.17|1177.07|1174.67|1173.07|1170.67|0
1667997900000|2022-11-09 12:45:00|1173.32|1170.92|1171.57|1169.17|1173.32|1170.92|1170.32|1167.92|0
1667998200000|2022-11-09 12:50:00|1171.32|1168.92|1170.45|1168.05|1171.82|1169.42|1168.07|1165.67|0
1667998500000|2022-11-09 12:55:00|1170.32|1167.92|1168.82|1166.42|1170.32|1167.92|1167.82|1165.42|0
1667998800000|2022-11-09 13:00:00|1169.07|1166.67|1167.57|1165.17|1171.82|1169.42|1166.32|1163.92|0
1667999100000|2022-11-09 13:05:00|1167.82|1165.42|1173.57|1171.17|1173.82|1171.42|1167.82|1165.42|0
1667999400000|2022-11-09 13:10:00|1173.7|1171.3|1175.57|1173.17|1176.82|1174.42|1173.7|1171.3|0
1667999700000|2022-11-09 13:15:00|1175.82|1173.42|1177.57|1175.17|1178.57|1176.17|1175.57|1173.17|0
1668000000000|2022-11-09 13:20:00|1177.32|1174.92|1184.57|1182.17|1185.32|1182.92|1177.32|1174.92|0
1668000300000|2022-11-09 13:25:00|1184.07|1181.67|1185.95|1183.55|1188.57|1186.17|1183.57|1181.17|0
1668000600000|2022-11-09 13:30:00|1185.82|1183.42|1181.82|1179.42|1186.07|1183.67|1181.57|1179.17|0
1668000900000|2022-11-09 13:35:00|1181.57|1179.17|1185.07|1182.67|1186.57|1184.17|1181.32|1178.92|0
1668001200000|2022-11-09 13:40:00|1185.32|1182.92|1179.82|1177.42|1186.07|1183.67|1179.45|1177.05|0
1668001500000|2022-11-09 13:45:00|1178.57|1176.17|1177.82|1175.42|1179.45|1177.05|1176.57|1174.17|0
1668001800000|2022-11-09 13:50:00|1178.32|1175.92|1186.82|1184.42|1188.32|1185.92|1177.07|1174.67|0
1668002100000|2022-11-09 13:55:00|1187.07|1184.67|1186.82|1184.42|1190.07|1187.67|1185.07|1182.67|0
1668002400000|2022-11-09 14:00:00|1187.57|1185.17|1184.07|1181.67|1187.82|1185.42|1182.82|1180.42|0
1668002700000|2022-11-09 14:05:00|1183.82|1181.42|1186.57|1184.17|1188.07|1185.67|1183.32|1180.92|0
1668003000000|2022-11-09 14:10:00|1186.82|1184.42|1181.82|1179.42|1187.07|1184.67|1180.82|1178.42|0
1668003300000|2022-11-09 14:15:00|1182.32|1179.92|1185.07|1182.67|1185.57|1183.17|1181.82|1179.42|0
1668003600000|2022-11-09 14:20:00|1185.32|1182.92|1187.57|1185.17|1189.07|1186.67|1185.32|1182.92|0
1668003900000|2022-11-09 14:25:00|1187.82|1185.42|1188.45|1186.05|1192.32|1189.92|1187.82|1185.42|0
1668004200000|2022-11-09 14:30:00|1188.32|1185.92|1197.57|1195.17|1199.07|1196.67|1188.32|1185.92|0
1668004500000|2022-11-09 14:35:00|1198.07|1195.67|1198.82|1196.42|1201.57|1199.17|1192.82|1190.42|0
1668004800000|2022-11-09 14:40:00|1200.57|1198.17|1194.32|1191.92|1200.82|1198.42|1192.07|1189.67|0
1668005100000|2022-11-09 14:45:00|1194.07|1191.67|1192.07|1189.67|1195.57|1193.17|1186.32|1183.92|0
1668005400000|2022-11-09 14:50:00|1192.82|1190.42|1194.32|1191.92|1197.82|1195.42|1192.57|1190.17|0
1668005700000|2022-11-09 14:55:00|1194.57|1192.17|1199.82|1197.42|1204.32|1201.92|1193.57|1191.17|0
1668006000000|2022-11-09 15:00:00|1200.57|1198.17|1189.32|1186.92|1201.82|1199.42|1188.82|1186.42|0
1668006300000|2022-11-09 15:05:00|1189.57|1187.17|1178.32|1175.92|1189.82|1187.42|1178.32|1175.92|0
1668006600000|2022-11-09 15:10:00|1178.82|1176.42|1180.57|1178.17|1185.32|1182.92|1177.82|1175.42|0
1668006900000|2022-11-09 15:15:00|1179.82|1177.42|1180.07|1177.67|1184.32|1181.92|1175.57|1173.17|0
1668007200000|2022-11-09 15:20:00|1179.82|1177.42|1180.45|1178.05|1183.07|1180.67|1176.82|1174.42|0
1668007500000|2022-11-09 15:25:00|1180.07|1177.67|1191.07|1188.67|1193.07|1190.67|1179.32|1176.92|0
1668007800000|2022-11-09 15:30:00|1191.32|1188.92|1198.07|1195.67|1204.32|1201.92|1187.57|1185.17|0
1668008100000|2022-11-09 15:35:00|1199.57|1197.17|1200.82|1198.42|1202.82|1200.42|1195.32|1192.92|0
1668008400000|2022-11-09 15:40:00|1200.32|1197.92|1200.82|1198.42|1205.82|1203.42|1198.32|1195.92|0
1668008700000|2022-11-09 15:45:00|1201.32|1198.92|1198.57|1196.17|1201.32|1198.92|1197.32|1194.92|0
1668009000000|2022-11-09 15:50:00|1197.82|1195.42|1204.07|1201.67|1204.32|1201.92|1197.82|1195.42|0
1668009300000|2022-11-09 15:55:00|1204.57|1202.17|1204.57|1202.17|1211.07|1208.67|1201.82|1199.42|0
1668009600000|2022-11-09 16:00:00|1204.82|1202.42|1201.32|1198.92|1205.07|1202.67|1199.07|1196.67|0
1668009900000|2022-11-09 16:05:00|1201.57|1199.17|1194.82|1192.42|1204.07|1201.67|1193.07|1190.67|0
1668010200000|2022-11-09 16:10:00|1195.32|1192.92|1196.07|1193.67|1197.57|1195.17|1194.07|1191.67|0
1668010500000|2022-11-09 16:15:00|1196.32|1193.92|1194.07|1191.67|1196.57|1194.17|1190.32|1187.92|0
1668010800000|2022-11-09 16:20:00|1193.82|1191.42|1199.07|1196.67|1201.57|1199.17|1192.57|1190.17|0
1668011100000|2022-11-09 16:25:00|1198.82|1196.42|1195.32|1192.92|1198.82|1196.42|1191.57|1189.17|0
1668011400000|2022-11-09 16:30:00|1195.57|1193.17|1200.82|1198.42|1201.32|1198.92|1195.57|1193.17|0
1668011700000|2022-11-09 16:35:00|1200.57|1198.17|1198.32|1195.92|1201.57|1199.17|1196.57|1194.17|0
1668012000000|2022-11-09 16:40:00|1198.82|1196.42|1185.82|1183.42|1199.82|1197.42|1184.82|1182.42|0
1668012300000|2022-11-09 16:45:00|1185.57|1183.17|1188.57|1186.17|1188.82|1186.42|1185.07|1182.67|0
1668012600000|2022-11-09 16:50:00|1188.32|1185.92|1190.82|1188.42|1191.32|1188.92|1186.32|1183.92|0
1668012900000|2022-11-09 16:55:00|1190.57|1188.17|1196.57|1194.17|1197.57|1195.17|1189.32|1186.92|0
1668013200000|2022-11-09 17:00:00|1196.32|1193.92|1196.07|1193.67|1198.07|1195.67|1194.07|1191.67|0
1668013500000|2022-11-09 17:05:00|1195.82|1193.42|1199.57|1197.17|1202.57|1200.17|1195.82|1193.42|0
1668013800000|2022-11-09 17:10:00|1199.82|1197.42|1201.57|1199.17|1202.07|1199.67|1199.07|1196.67|0
1668014100000|2022-11-09 17:15:00|1202.07|1199.67|1200.07|1197.67|1204.57|1202.17|1199.07|1196.67|0
1668014400000|2022-11-09 17:20:00|1200.57|1198.17|1202.07|1199.67|1203.07|1200.67|1198.57|1196.17|0
1668014700000|2022-11-09 17:25:00|1202.32|1199.92|1204.07|1201.67|1206.07|1203.67|1200.82|1198.42|0
1668015000000|2022-11-09 17:30:00|1204.57|1202.17|1197.57|1195.17|1204.57|1202.17|1197.57|1195.17|0
1668015300000|2022-11-09 17:35:00|1198.32|1195.92|1205.82|1203.42|1205.82|1203.42|1197.57|1195.17|0
1668015600000|2022-11-09 17:40:00|1206.07|1203.67|1207.07|1204.67|1208.07|1205.67|1203.57|1201.17|0
1668015900000|2022-11-09 17:45:00|1207.57|1205.17|1204.07|1201.67|1207.57|1205.17|1203.32|1200.92|0
1668016200000|2022-11-09 17:50:00|1204.32|1201.92|1204.57|1202.17|1205.32|1202.92|1201.57|1199.17|0
1668016500000|2022-11-09 17:55:00|1204.82|1202.42|1201.82|1199.42|1206.57|1204.17|1201.82|1199.42|0
1668016800000|2022-11-09 18:00:00|1202.32|1199.92|1207.57|1205.17|1211.32|1208.92|1199.32|1196.92|0
1668017100000|2022-11-09 18:05:00|1207.32|1204.92|1208.07|1205.67|1211.07|1208.67|1206.32|1203.92|0
1668017400000|2022-11-09 18:10:00|1207.82|1205.42|1208.07|1205.67|1214.95|1212.55|1206.32|1203.92|0
1668017700000|2022-11-09 18:15:00|1207.82|1205.42|1208.57|1206.17|1209.82|1207.42|1205.57|1203.17|0
1668018000000|2022-11-09 18:20:00|1209.07|1206.67|1212.07|1209.67|1212.07|1209.67|1207.07|1204.67|0
1668018300000|2022-11-09 18:25:00|1213.32|1210.92|1214.57|1212.17|1215.57|1213.17|1210.82|1208.42|0
1668018600000|2022-11-09 18:30:00|1215.57|1213.17|1224.07|1221.67|1224.07|1221.67|1215.57|1213.17|0
1668018900000|2022-11-09 18:35:00|1224.32|1221.92|1227.57|1225.17|1228.32|1225.92|1224.32|1221.92|0
1668019200000|2022-11-09 18:40:00|1227.32|1224.92|1224.82|1222.42|1228.57|1226.17|1223.07|1220.67|0
1668019500000|2022-11-09 18:45:00|1224.95|1222.55|1228.07|1225.67|1230.82|1228.42|1224.95|1222.55|0
1668019800000|2022-11-09 18:50:00|1228.32|1225.92|1230.32|1227.92|1230.82|1228.42|1227.57|1225.17|0
1668020100000|2022-11-09 18:55:00|1230.57|1228.17|1226.07|1223.67|1232.57|1230.17|1225.82|1223.42|0
1668020400000|2022-11-09 19:00:00|1226.32|1223.92|1225.57|1223.17|1229.57|1227.17|1225.07|1222.67|0
1668020700000|2022-11-09 19:05:00|1226.07|1223.67|1220.82|1218.42|1227.57|1225.17|1219.32|1216.92|0
1668021000000|2022-11-09 19:10:00|1221.07|1218.67|1219.57|1217.17|1224.57|1222.17|1218.82|1216.42|0
1668021300000|2022-11-09 19:15:00|1219.82|1217.42|1221.07|1218.67|1224.82|1222.42|1219.57|1217.17|0
1668021600000|2022-11-09 19:20:00|1221.32|1218.92|1225.07|1222.67|1227.07|1224.67|1220.32|1217.92|0
1668021900000|2022-11-09 19:25:00|1224.57|1222.17|1223.82|1221.42|1224.57|1222.17|1221.57|1219.17|0
1668022200000|2022-11-09 19:30:00|1224.07|1221.67|1232.32|1229.92|1233.07|1230.67|1223.82|1221.42|0
1668022500000|2022-11-09 19:35:00|1231.32|1228.92|1234.57|1232.17|1236.32|1233.92|1231.07|1228.67|0
1668022800000|2022-11-09 19:40:00|1235.2|1232.8|1231.82|1229.42|1236.57|1234.17|1229.82|1227.42|0
1668023100000|2022-11-09 19:45:00|1232.07|1229.67|1236.07|1233.67|1238.82|1236.42|1230.32|1227.92|0
1668023400000|2022-11-09 19:50:00|1236.82|1234.42|1238.32|1235.92|1241.57|1239.17|1236.32|1233.92|0
1668023700000|2022-11-09 19:55:00|1239.07|1236.67|1239.07|1236.67|1241.07|1238.67|1238.32|1235.92|0
1668024000000|2022-11-09 20:00:00|1240.57|1238.17|1233.07|1230.67|1240.57|1238.17|1233.07|1230.67|0
1668024300000|2022-11-09 20:05:00|1233.32|1230.92|1228.82|1226.42|1233.57|1231.17|1225.57|1223.17|0
1668024600000|2022-11-09 20:10:00|1229.07|1226.67|1233.57|1231.17|1233.57|1231.17|1228.07|1225.67|0
1668024900000|2022-11-09 20:15:00|1234.07|1231.67|1231.32|1228.92|1234.32|1231.92|1230.82|1228.42|0
1668025200000|2022-11-09 20:20:00|1230.32|1227.92|1236.07|1233.67|1236.32|1233.92|1230.32|1227.92|0
1668025500000|2022-11-09 20:25:00|1236.32|1233.92|1234.32|1231.92|1237.07|1234.67|1232.57|1230.17|0
1668025800000|2022-11-09 20:30:00|1234.57|1232.17|1234.32|1231.92|1240.07|1237.67|1233.57|1231.17|0
1668026100000|2022-11-09 20:35:00|1233.82|1231.42|1240.07|1237.67|1240.07|1237.67|1233.82|1231.42|0
1668026400000|2022-11-09 20:40:00|1240.32|1237.92|1244.57|1242.17|1244.82|1242.42|1240.32|1237.92|0
1668026700000|2022-11-09 20:45:00|1244.82|1242.42|1249.82|1247.42|1250.82|1248.42|1241.57|1239.17|0
1668027000000|2022-11-09 20:50:00|1249.57|1247.17|1246.07|1243.67|1249.57|1247.17|1241.07|1238.67|0
1668027300000|2022-11-09 20:55:00|1247.07|1244.67|1245.07|1242.67|1247.82|1245.42|1243.32|1240.92|0
1668027600000|2022-11-09 21:00:00|1245.32|1242.92|1242.32|1239.92|1246.82|1244.42|1242.07|1239.67|0
1668027900000|2022-11-09 21:05:00|1242.57|1240.17|1244.32|1241.92|1244.32|1241.92|1241.82|1239.42|0
1668028200000|2022-11-09 21:10:00|1244.57|1242.17|1243.32|1240.92|1244.82|1242.42|1242.82|1240.42|0
1668028500000|2022-11-09 21:15:00|1244.02|1241.22|1247.27|1244.47|1247.77|1244.97|1244.02|1241.22|0
1668028800000|2022-11-09 21:20:00|1247.52|1244.72|1245.02|1242.22|1247.52|1244.72|1244.27|1241.47|0
1668029100000|2022-11-09 21:25:00|1244.77|1241.97|1245.27|1242.47|1245.52|1242.72|1244.27|1241.47|0
1668029400000|2022-11-09 21:30:00|1245.4|1242.6|1245.52|1242.72|1245.77|1242.97|1244.52|1241.72|0
1668029700000|2022-11-09 21:35:00|1245.4|1242.6|1246.27|1243.47|1247.77|1244.97|1245.4|1242.6|0
1668030000000|2022-11-09 21:40:00|1247.02|1244.22|1246.52|1243.72|1247.02|1244.22|1244.27|1241.47|0
1668030300000|2022-11-09 21:45:00|1245.77|1242.97|1243.27|1240.47|1246.02|1243.22|1242.9|1240.1|0
1668030600000|2022-11-09 21:50:00|1243.52|1240.72|1243.02|1240.22|1244.02|1241.22|1242.02|1239.22|0
1668030900000|2022-11-09 21:55:00|1242.77|1239.97|1245.15|1242.35|1245.77|1242.97|1242.15|1239.35|0
1668031200000|2022-11-09 22:00:00|1244.53|1241.73|1245.29|1242.49|1245.29|1242.49|1244.31|1241.51|0
1668031500000|2022-11-09 22:05:00|1245.4|1242.6|1246.21|1243.41|1246.32|1243.52|1245.29|1242.49|0
1668031800000|2022-11-09 22:10:00|1246.36|1243.56|1246.88|1244.08|1247.5|1244.7|1246.21|1243.41|0
1668032100000|2022-11-09 22:15:00|1246.78|1243.98|1247.07|1244.27|1247.07|1244.27|1246.71|1243.91|0
1668032400000|2022-11-09 22:20:00|1247.11|1244.31|1246.96|1244.16|1247.11|1244.31|1246.96|1244.16|0
1668032700000|2022-11-09 22:25:00|1247.33|1244.53|1247.37|1244.57|1247.51|1244.71|1247.04|1244.24|0
1668033000000|2022-11-09 22:30:00|1247.18|1244.38|1246.84|1244.04|1247.18|1244.38|1246.84|1244.04|0
1668033300000|2022-11-09 22:35:00|1246.87|1244.07|1246.87|1244.07|1246.87|1244.07|1246.87|1244.07|0
1668033600000|2022-11-09 22:40:00|1247.06|1244.26|1247.46|1244.66|1247.46|1244.66|1247.06|1244.26|0
1668033900000|2022-11-09 22:45:00|1247.36|1244.56|1247.64|1244.84|1247.72|1244.92|1247.36|1244.56|0
1668034200000|2022-11-09 22:50:00|1247.44|1244.64|1247.52|1244.72|1247.59|1244.79|1247.37|1244.57|0
1668034500000|2022-11-09 22:55:00|1247.12|1244.32|1245.21|1242.41|1247.12|1244.32|1245.21|1242.41|0
1668034800000|2022-11-09 23:00:00|1243.4|1240.6|1244.02|1241.22|1244.02|1241.22|1241.27|1238.47|0
1668035100000|2022-11-09 23:05:00|1243.65|1240.85|1243.9|1241.1|1244.77|1241.97|1242.4|1239.6|0
1668035400000|2022-11-09 23:10:00|1244.15|1241.35|1246.27|1243.47|1246.27|1243.47|1244.15|1241.35|0
1668035700000|2022-11-09 23:15:00|1246.4|1243.6|1244.77|1241.97|1247.27|1244.47|1244.52|1241.72|0
1668036000000|2022-11-09 23:20:00|1244.52|1241.72|1245.27|1242.47|1245.52|1242.72|1243.52|1240.72|0
1668036300000|2022-11-09 23:25:00|1245.52|1242.72|1245.02|1242.22|1245.9|1243.1|1243.77|1240.97|0
1668036600000|2022-11-09 23:30:00|1244.9|1242.1|1245.27|1242.47|1246.27|1243.47|1244.52|1241.72|0
1668036900000|2022-11-09 23:35:00|1245.52|1242.72|1246.02|1243.22|1246.27|1243.47|1244.77|1241.97|0
1668037200000|2022-11-09 23:40:00|1246.15|1243.35|1245.77|1242.97|1246.52|1243.72|1245.27|1242.47|0
1668037500000|2022-11-09 23:45:00|1245.52|1242.72|1243.77|1240.97|1245.65|1242.85|1243.52|1240.72|0
1668037800000|2022-11-09 23:50:00|1243.52|1240.72|1245.15|1242.35|1245.27|1242.47|1243.52|1240.72|0
1668038100000|2022-11-09 23:55:00|1245.02|1242.22|1243.77|1240.97|1245.27|1242.47|1243.52|1240.72|0
1668038400000|2022-11-10 00:00:00|1244.52|1241.72|1244.52|1241.72|1245.15|1242.35|1243.52|1240.72|0
1668038700000|2022-11-10 00:05:00|1244.77|1241.97|1242.65|1239.85|1245.02|1242.22|1242.27|1239.47|0
1668039000000|2022-11-10 00:10:00|1242.52|1239.72|1242.9|1240.1|1243.02|1240.22|1241.52|1238.72|0
1668039300000|2022-11-10 00:15:00|1243.02|1240.22|1240.52|1237.72|1243.02|1240.22|1240.27|1237.47|0
1668039600000|2022-11-10 00:20:00|1240.15|1237.35|1239.02|1236.22|1240.15|1237.35|1238.27|1235.47|0
1668039900000|2022-11-10 00:25:00|1239.27|1236.47|1239.27|1236.47|1239.27|1236.47|1238.52|1235.72|0
1668040200000|2022-11-10 00:30:00|1239.52|1236.72|1241.02|1238.22|1241.02|1238.22|1238.65|1235.85|0
1668040500000|2022-11-10 00:35:00|1241.15|1238.35|1238.77|1235.97|1241.52|1238.72|1238.27|1235.47|0
1668040800000|2022-11-10 00:40:00|1238.52|1235.72|1237.77|1234.97|1238.52|1235.72|1237.27|1234.47|0
1668041100000|2022-11-10 00:45:00|1237.52|1234.72|1238.77|1235.97|1238.9|1236.1|1237.02|1234.22|0
1668041400000|2022-11-10 00:50:00|1239.02|1236.22|1240.52|1237.72|1241.27|1238.47|1238.9|1236.1|0
1668041700000|2022-11-10 00:55:00|1240.77|1237.97|1239.27|1236.47|1241.27|1238.47|1239.02|1236.22|0
1668042000000|2022-11-10 01:00:00|1239.02|1236.22|1238.02|1235.22|1239.27|1236.47|1238.02|1235.22|0
1668042300000|2022-11-10 01:05:00|1237.52|1234.72|1236.77|1233.97|1238.27|1235.47|1235.27|1232.47|0
1668042600000|2022-11-10 01:10:00|1236.52|1233.72|1236.77|1233.97|1237.77|1234.97|1235.77|1232.97|0
1668042900000|2022-11-10 01:15:00|1236.52|1233.72|1234.52|1231.72|1237.52|1234.72|1234.27|1231.47|0
1668043200000|2022-11-10 01:20:00|1234.77|1231.97|1236.52|1233.72|1237.77|1234.97|1234.77|1231.97|0
1668043500000|2022-11-10 01:25:00|1236.27|1233.47|1236.77|1233.97|1237.52|1234.72|1235.77|1232.97|0
1668043800000|2022-11-10 01:30:00|1237.02|1234.22|1238.52|1235.72|1239.65|1236.85|1236.77|1233.97|0
1668044100000|2022-11-10 01:35:00|1238.02|1235.22|1237.02|1234.22|1238.77|1235.97|1236.52|1233.72|0
1668044400000|2022-11-10 01:40:00|1237.27|1234.47|1238.02|1235.22|1238.52|1235.72|1236.4|1233.6|0
1668044700000|2022-11-10 01:45:00|1238.27|1235.47|1238.27|1235.47|1239.77|1236.97|1237.77|1234.97|0
1668045000000|2022-11-10 01:50:00|1238.52|1235.72|1236.27|1233.47|1239.02|1236.22|1235.9|1233.1|0
1668045300000|2022-11-10 01:55:00|1236.02|1233.22|1238.52|1235.72|1238.52|1235.72|1235.52|1232.72|0
1668045600000|2022-11-10 02:00:00|1238.77|1235.97|1238.52|1235.72|1239.02|1236.22|1237.4|1234.6|0
1668045900000|2022-11-10 02:05:00|1238.77|1235.97|1242.02|1239.22|1242.77|1239.97|1238.65|1235.85|0
1668046200000|2022-11-10 02:10:00|1241.9|1239.1|1243.27|1240.47|1243.27|1240.47|1241.27|1238.47|0
1668046500000|2022-11-10 02:15:00|1243.02|1240.22|1241.52|1238.72|1243.77|1240.97|1241.52|1238.72|0
1668046800000|2022-11-10 02:20:00|1241.27|1238.47|1242.77|1239.97|1243.77|1240.97|1241.27|1238.47|0
1668047100000|2022-11-10 02:25:00|1243.02|1240.22|1242.77|1239.97|1243.27|1240.47|1241.52|1238.72|0
1668047400000|2022-11-10 02:30:00|1242.9|1240.1|1241.02|1238.22|1243.02|1240.22|1240.52|1237.72|0
1668047700000|2022-11-10 02:35:00|1240.77|1237.97|1239.77|1236.97|1241.02|1238.22|1239.52|1236.72|0
1668048000000|2022-11-10 02:40:00|1239.52|1236.72|1239.77|1236.97|1242.52|1239.72|1239.52|1236.72|0
1668048300000|2022-11-10 02:45:00|1239.65|1236.85|1242.15|1239.35|1243.77|1240.97|1239.65|1236.85|0
1668048600000|2022-11-10 02:50:00|1242.02|1239.22|1242.77|1239.97|1244.02|1241.22|1241.27|1238.47|0
1668048900000|2022-11-10 02:55:00|1242.65|1239.85|1240.77|1237.97|1242.77|1239.97|1240.52|1237.72|0
1668049200000|2022-11-10 03:00:00|1241.02|1238.22|1240.02|1237.22|1242.52|1239.72|1239.52|1236.72|0
1668049500000|2022-11-10 03:05:00|1239.52|1236.72|1238.77|1235.97|1240.27|1237.47|1238.02|1235.22|0
1668049800000|2022-11-10 03:10:00|1238.65|1235.85|1238.02|1235.22|1239.52|1236.72|1237.77|1234.97|0
1668050100000|2022-11-10 03:15:00|1238.15|1235.35|1239.27|1236.47|1239.77|1236.97|1237.27|1234.47|0
1668050400000|2022-11-10 03:20:00|1239.4|1236.6|1238.65|1235.85|1239.52|1236.72|1237.52|1234.72|0
1668050700000|2022-11-10 03:25:00|1238.77|1235.97|1240.27|1237.47|1240.65|1237.85|1238.77|1235.97|0
1668051000000|2022-11-10 03:30:00|1240.52|1237.72|1239.27|1236.47|1240.52|1237.72|1238.77|1235.97|0
1668051300000|2022-11-10 03:35:00|1239.52|1236.72|1238.52|1235.72|1239.52|1236.72|1238.27|1235.47|0
1668051600000|2022-11-10 03:40:00|1238.27|1235.47|1238.15|1235.35|1239.02|1236.22|1238.02|1235.22|0
1668051900000|2022-11-10 03:45:00|1238.02|1235.22|1238.77|1235.97|1239.02|1236.22|1237.9|1235.1|0
1668052200000|2022-11-10 03:50:00|1238.52|1235.72|1240.27|1237.47|1240.65|1237.85|1238.52|1235.72|0
1668052500000|2022-11-10 03:55:00|1240.52|1237.72|1240.02|1237.22|1241.27|1238.47|1239.52|1236.72|0
1668052800000|2022-11-10 04:00:00|1239.4|1236.6|1240.27|1237.47|1240.27|1237.47|1239.02|1236.22|0
1668053100000|2022-11-10 04:05:00|1240.52|1237.72|1240.27|1237.47|1240.52|1237.72|1240.02|1237.22|0
1668053400000|2022-11-10 04:10:00|1240.52|1237.72|1240.02|1237.22|1240.52|1237.72|1239.77|1236.97|0
1668053700000|2022-11-10 04:15:00|1239.77|1236.97|1240.52|1237.72|1241.02|1238.22|1239.52|1236.72|0
1668054000000|2022-11-10 04:20:00|1240.27|1237.47|1238.52|1235.72|1240.52|1237.72|1238.52|1235.72|0
1668054300000|2022-11-10 04:25:00|1239.02|1236.22|1238.52|1235.72|1239.02|1236.22|1237.02|1234.22|0
1668054600000|2022-11-10 04:30:00|1238.02|1235.22|1238.27|1235.47|1239.27|1236.47|1237.9|1235.1|0
1668054900000|2022-11-10 04:35:00|1238.52|1235.72|1238.52|1235.72|1238.52|1235.72|1237.52|1234.72|0
1668055200000|2022-11-10 04:40:00|1238.4|1235.6|1238.52|1235.72|1239.02|1236.22|1238.02|1235.22|0
1668055500000|2022-11-10 04:45:00|1238.4|1235.6|1238.52|1235.72|1239.52|1236.72|1238.27|1235.47|0
1668055800000|2022-11-10 04:50:00|1238.65|1235.85|1236.77|1233.97|1238.77|1235.97|1236.77|1233.97|0
1668056100000|2022-11-10 04:55:00|1236.9|1234.1|1237.02|1234.22|1237.52|1234.72|1236.52|1233.72|0
1668056400000|2022-11-10 05:00:00|1237.27|1234.47|1236.52|1233.72|1238.27|1235.47|1236.52|1233.72|0
1668056700000|2022-11-10 05:05:00|1236.77|1233.97|1234.52|1231.72|1237.02|1234.22|1234.27|1231.47|0
1668057000000|2022-11-10 05:10:00|1234.77|1231.97|1235.52|1232.72|1236.02|1233.22|1233.77|1230.97|0
1668057300000|2022-11-10 05:15:00|1235.02|1232.22|1235.52|1232.72|1236.02|1233.22|1234.52|1231.72|0
1668057600000|2022-11-10 05:20:00|1235.4|1232.6|1235.77|1232.97|1236.27|1233.47|1235.02|1232.22|0
1668057900000|2022-11-10 05:25:00|1235.9|1233.1|1236.27|1233.47|1236.77|1233.97|1234.9|1232.1|0
1668058200000|2022-11-10 05:30:00|1236.4|1233.6|1237.27|1234.47|1237.52|1234.72|1236.27|1233.47|0
1668058500000|2022-11-10 05:35:00|1237.02|1234.22|1236.9|1234.1|1237.27|1234.47|1236.27|1233.47|0
1668058800000|2022-11-10 05:40:00|1237.02|1234.22|1236.27|1233.47|1237.77|1234.97|1236.02|1233.22|0
1668059100000|2022-11-10 05:45:00|1235.77|1232.97|1236.27|1233.47|1236.52|1233.72|1235.27|1232.47|0
1668059400000|2022-11-10 05:50:00|1236.52|1233.72|1237.27|1234.47|1237.52|1234.72|1236.52|1233.72|0
1668059700000|2022-11-10 05:55:00|1237.02|1234.22|1237.27|1234.47|1237.52|1234.72|1236.27|1233.47|0
1668060000000|2022-11-10 06:00:00|1237.02|1234.22|1237.02|1234.22|1239.02|1236.22|1237.02|1234.22|0
1668060300000|2022-11-10 06:05:00|1237.27|1234.47|1237.27|1234.47|1238.15|1235.35|1236.77|1233.97|0
1668060600000|2022-11-10 06:10:00|1237.02|1234.22|1236.52|1233.72|1237.52|1234.72|1236.52|1233.72|0
1668060900000|2022-11-10 06:15:00|1235.77|1232.97|1238.27|1235.47|1238.27|1235.47|1235.77|1232.97|0
1668061200000|2022-11-10 06:20:00|1238.52|1235.72|1238.77|1235.97|1239.27|1236.47|1238.15|1235.35|0
1668061500000|2022-11-10 06:25:00|1238.65|1235.85|1239.52|1236.72|1239.77|1236.97|1238.02|1235.22|0
1668061800000|2022-11-10 06:30:00|1239.27|1236.47|1240.52|1237.72|1240.77|1237.97|1239.02|1236.22|0
1668062100000|2022-11-10 06:35:00|1240.4|1237.6|1239.02|1236.22|1240.4|1237.6|1239.02|1236.22|0
1668062400000|2022-11-10 06:40:00|1238.77|1235.97|1239.02|1236.22|1240.02|1237.22|1238.77|1235.97|0
1668062700000|2022-11-10 06:45:00|1238.9|1236.1|1238.77|1235.97|1239.27|1236.47|1238.52|1235.72|0
1668063000000|2022-11-10 06:50:00|1239.02|1236.22|1239.02|1236.22|1239.77|1236.97|1238.52|1235.72|0
1668063300000|2022-11-10 06:55:00|1238.77|1235.97|1237.77|1234.97|1239.27|1236.47|1237.52|1234.72|0
1668063600000|2022-11-10 07:00:00|1237.02|1234.22|1235.77|1232.97|1239.77|1236.97|1235.52|1232.72|0
1668063900000|2022-11-10 07:05:00|1235.65|1232.85|1236.27|1233.47|1236.52|1233.72|1234.4|1231.6|0
1668064200000|2022-11-10 07:10:00|1236.15|1233.35|1237.52|1234.72|1239.02|1236.22|1236.02|1233.22|0
1668064500000|2022-11-10 07:15:00|1237.65|1234.85|1236.9|1234.1|1237.65|1234.85|1235.77|1232.97|0
1668064800000|2022-11-10 07:20:00|1237.02|1234.22|1240.77|1237.97|1241.02|1238.22|1237.02|1234.22|0
1668065100000|2022-11-10 07:25:00|1240.65|1237.85|1244.02|1241.22|1244.27|1241.47|1240.15|1237.35|0
1668065400000|2022-11-10 07:30:00|1244.27|1241.47|1245.52|1242.72|1246.02|1243.22|1243.9|1241.1|0
1668065700000|2022-11-10 07:35:00|1245.77|1242.97|1244.02|1241.22|1246.02|1243.22|1244.02|1241.22|0
1668066000000|2022-11-10 07:40:00|1244.27|1241.47|1241.77|1238.97|1244.77|1241.97|1241.77|1238.97|0
1668066300000|2022-11-10 07:45:00|1241.52|1238.72|1242.52|1239.72|1243.02|1240.22|1241.27|1238.47|0
1668066600000|2022-11-10 07:50:00|1242.77|1239.97|1243.02|1240.22|1243.77|1240.97|1241.77|1238.97|0
1668066900000|2022-11-10 07:55:00|1243.27|1240.47|1242.52|1239.72|1243.27|1240.47|1241.52|1238.72|0
1668067200000|2022-11-10 08:00:00|1242.27|1239.47|1239.15|1236.35|1244.15|1241.35|1238.15|1235.35|0
1668067500000|2022-11-10 08:05:00|1238.95|1236.55|1237.45|1235.05|1239.7|1237.3|1235.32|1232.92|0
1668067800000|2022-11-10 08:10:00|1236.32|1233.92|1240.32|1237.92|1240.32|1237.92|1236.2|1233.8|0
1668068100000|2022-11-10 08:15:00|1240.07|1237.67|1237.07|1234.67|1241.45|1239.05|1236.82|1234.42|0
1668068400000|2022-11-10 08:20:00|1236.7|1234.3|1239.82|1237.42|1240.32|1237.92|1236.7|1234.3|0
1668068700000|2022-11-10 08:25:00|1239.7|1237.3|1236.7|1234.3|1240.07|1237.67|1235.57|1233.17|0
1668069000000|2022-11-10 08:30:00|1237.07|1234.67|1235.7|1233.3|1238.07|1235.67|1235.57|1233.17|0
1668069300000|2022-11-10 08:35:00|1236.07|1233.67|1233.07|1230.67|1236.82|1234.42|1233.07|1230.67|0
1668069600000|2022-11-10 08:40:00|1233.57|1231.17|1232.45|1230.05|1234.57|1232.17|1231.57|1229.17|0
1668069900000|2022-11-10 08:45:00|1232.7|1230.3|1235.57|1233.17|1236.45|1234.05|1232.32|1229.92|0
1668070200000|2022-11-10 08:50:00|1235.32|1232.92|1236.57|1234.17|1237.32|1234.92|1235.07|1232.67|0
1668070500000|2022-11-10 08:55:00|1236.32|1233.92|1237.7|1235.3|1238.07|1235.67|1235.57|1233.17|0
1668070800000|2022-11-10 09:00:00|1238.2|1235.8|1239.95|1237.55|1240.45|1238.05|1237.32|1234.92|0
1668071100000|2022-11-10 09:05:00|1239.57|1237.17|1237.57|1235.17|1240.7|1238.3|1237.07|1234.67|0
1668071400000|2022-11-10 09:10:00|1237.7|1235.3|1237.82|1235.42|1238.57|1236.17|1236.32|1233.92|0
1668071700000|2022-11-10 09:15:00|1237.57|1235.17|1239.82|1237.42|1240.57|1238.17|1236.82|1234.42|0
1668072000000|2022-11-10 09:20:00|1239.57|1237.17|1237.2|1234.8|1239.82|1237.42|1236.57|1234.17|0
1668072300000|2022-11-10 09:25:00|1237.32|1234.92|1237.07|1234.67|1238.07|1235.67|1236.57|1234.17|0
1668072600000|2022-11-10 09:30:00|1236.95|1234.55|1236.82|1234.42|1237.32|1234.92|1235.82|1233.42|0
1668072900000|2022-11-10 09:35:00|1236.57|1234.17|1233.82|1231.42|1237.07|1234.67|1233.82|1231.42|0
1668073200000|2022-11-10 09:40:00|1234.07|1231.67|1235.82|1233.42|1236.45|1234.05|1233.57|1231.17|0
1668073500000|2022-11-10 09:45:00|1235.57|1233.17|1235.07|1232.67|1235.7|1233.3|1233.7|1231.3|0
1668073800000|2022-11-10 09:50:00|1234.82|1232.42|1235.82|1233.42|1236.07|1233.67|1233.82|1231.42|0
1668074100000|2022-11-10 09:55:00|1235.57|1233.17|1235.57|1233.17|1236.32|1233.92|1235.07|1232.67|0
1668074400000|2022-11-10 10:00:00|1235.7|1233.3|1236.32|1233.92|1236.32|1233.92|1234.57|1232.17|0
1668074700000|2022-11-10 10:05:00|1235.82|1233.42|1235.82|1233.42|1236.32|1233.92|1234.82|1232.42|0
1668075000000|2022-11-10 10:10:00|1235.57|1233.17|1238.7|1236.3|1239.07|1236.67|1235.57|1233.17|0
1668075300000|2022-11-10 10:15:00|1238.57|1236.17|1239.45|1237.05|1240.57|1238.17|1237.7|1235.3|0
1668075600000|2022-11-10 10:20:00|1239.57|1237.17|1241.2|1238.8|1241.45|1239.05|1239.32|1236.92|0
1668075900000|2022-11-10 10:25:00|1241.57|1239.17|1240.57|1238.17|1243.32|1240.92|1240.57|1238.17|0
1668076200000|2022-11-10 10:30:00|1240.7|1238.3|1240.57|1238.17|1241.57|1239.17|1240.07|1237.67|0
1668076500000|2022-11-10 10:35:00|1240.45|1238.05|1240.82|1238.42|1242.82|1240.42|1240.45|1238.05|0
1668076800000|2022-11-10 10:40:00|1240.7|1238.3|1239.07|1236.67|1241.2|1238.8|1238.57|1236.17|0
1668077100000|2022-11-10 10:45:00|1238.82|1236.42|1240.82|1238.42|1240.82|1238.42|1238.57|1236.17|0
1668077400000|2022-11-10 10:50:00|1241.07|1238.67|1241.57|1239.17|1241.82|1239.42|1240.32|1237.92|0
1668077700000|2022-11-10 10:55:00|1241.7|1239.3|1233.2|1230.8|1242.2|1239.8|1233.2|1230.8|0
1668078000000|2022-11-10 11:00:00|1233.07|1230.67|1237.7|1235.3|1240.32|1237.92|1231.82|1229.42|0
1668078300000|2022-11-10 11:05:00|1237.32|1234.92|1236.45|1234.05|1239.07|1236.67|1235.82|1233.42|0
1668078600000|2022-11-10 11:10:00|1236.32|1233.92|1235.57|1233.17|1236.57|1234.17|1234.07|1231.67|0
1668078900000|2022-11-10 11:15:00|1235.32|1232.92|1235.57|1233.17|1236.32|1233.92|1234.07|1231.67|0
1668079200000|2022-11-10 11:20:00|1235.07|1232.67|1232.32|1229.92|1235.45|1233.05|1230.57|1228.17|0
1668079500000|2022-11-10 11:25:00|1232.07|1229.67|1233.82|1231.42|1234.32|1231.92|1231.57|1229.17|0
1668079800000|2022-11-10 11:30:00|1233.57|1231.17|1234.07|1231.67|1235.32|1232.92|1233.07|1230.67|0
1668080100000|2022-11-10 11:35:00|1234.32|1231.92|1231.95|1229.55|1236.07|1233.67|1231.82|1229.42|0
1668080400000|2022-11-10 11:40:00|1232.07|1229.67|1231.32|1228.92|1232.57|1230.17|1229.82|1227.42|0
1668080700000|2022-11-10 11:45:00|1231.07|1228.67|1232.57|1230.17|1232.57|1230.17|1229.82|1227.42|0
1668081000000|2022-11-10 11:50:00|1232.45|1230.05|1233.32|1230.92|1234.57|1232.17|1232.07|1229.67|0
1668081300000|2022-11-10 11:55:00|1233.57|1231.17|1235.32|1232.92|1235.57|1233.17|1233.32|1230.92|0
1668081600000|2022-11-10 12:00:00|1235.57|1233.17|1235.82|1233.42|1236.57|1234.17|1235.07|1232.67|0
1668081900000|2022-11-10 12:05:00|1236.07|1233.67|1235.07|1232.67|1236.32|1233.92|1234.2|1231.8|0
1668082200000|2022-11-10 12:10:00|1235.2|1232.8|1233.57|1231.17|1235.2|1232.8|1232.82|1230.42|0
1668082500000|2022-11-10 12:15:00|1233.95|1231.55|1235.07|1232.67|1235.57|1233.17|1233.82|1231.42|0
1668082800000|2022-11-10 12:20:00|1234.82|1232.42|1237.07|1234.67|1238.32|1235.92|1233.82|1231.42|0
1668083100000|2022-11-10 12:25:00|1237.32|1234.92|1237.82|1235.42|1238.32|1235.92|1236.82|1234.42|0
1668083400000|2022-11-10 12:30:00|1237.32|1234.92|1238.32|1235.92|1239.07|1236.67|1237.07|1234.67|0
1668083700000|2022-11-10 12:35:00|1238.57|1236.17|1239.57|1237.17|1240.32|1237.92|1238.57|1236.17|0
1668084000000|2022-11-10 12:40:00|1239.82|1237.42|1239.32|1236.92|1240.32|1237.92|1238.32|1235.92|0
1668084300000|2022-11-10 12:45:00|1239.57|1237.17|1238.57|1236.17|1240.07|1237.67|1237.32|1234.92|0
1668084600000|2022-11-10 12:50:00|1238.7|1236.3|1239.82|1237.42|1239.82|1237.42|1237.32|1234.92|0
1668084900000|2022-11-10 12:55:00|1239.57|1237.17|1235.57|1233.17|1239.57|1237.17|1234.57|1232.17|0
1668085200000|2022-11-10 13:00:00|1235.32|1232.92|1234.57|1232.17|1236.32|1233.92|1234.32|1231.92|0
1668085500000|2022-11-10 13:05:00|1234.82|1232.42|1236.07|1233.67|1237.07|1234.67|1234.2|1231.8|0
1668085800000|2022-11-10 13:10:00|1235.95|1233.55|1230.32|1227.92|1236.07|1233.67|1230.32|1227.92|0
1668086100000|2022-11-10 13:15:00|1230.57|1228.17|1231.57|1229.17|1233.32|1230.92|1230.57|1228.17|0
1668086400000|2022-11-10 13:20:00|1231.32|1228.92|1232.32|1229.92|1233.82|1231.42|1230.57|1228.17|0
1668086700000|2022-11-10 13:25:00|1232.82|1230.42|1237.03|1232.71|1237.78|1233.46|1231.7|1229.3|0
1668087000000|2022-11-10 13:30:00|1236.78|1232.46|1143.66|1139.34|1236.78|1232.46|1142.92|1138.6|0
1668087300000|2022-11-10 13:35:00|1144.78|1140.46|1138.41|1134.09|1147.16|1142.84|1125.66|1121.34|0
1668087600000|2022-11-10 13:40:00|1136.28|1131.96|1129.28|1124.96|1139.78|1135.46|1129.28|1124.96|0
1668087900000|2022-11-10 13:45:00|1129.53|1125.21|1125.28|1120.96|1132.53|1128.21|1125.28|1120.96|0
1668088200000|2022-11-10 13:50:00|1125.03|1120.71|1129.78|1125.46|1133.28|1128.96|1125.03|1120.71|0
1668088500000|2022-11-10 13:55:00|1129.03|1124.71|1123.92|1120.32|1130.92|1127.32|1119.42|1115.82|0
1668088800000|2022-11-10 14:00:00|1123.67|1120.07|1130.92|1127.32|1131.67|1128.07|1123.55|1119.95|0
1668089100000|2022-11-10 14:05:00|1129.92|1126.32|1127.17|1123.57|1130.42|1126.82|1125.42|1121.82|0
1668089400000|2022-11-10 14:10:00|1126.92|1123.32|1119.42|1115.82|1126.92|1123.32|1118.17|1114.57|0
1668089700000|2022-11-10 14:15:00|1119.67|1116.07|1115.42|1111.82|1120.67|1117.07|1114.92|1111.32|0
1668090000000|2022-11-10 14:20:00|1115.17|1111.57|1109.17|1105.57|1118.17|1114.57|1108.67|1105.07|0
1668090300000|2022-11-10 14:25:00|1108.92|1105.32|1107.67|1104.07|1112.17|1108.57|1106.92|1103.32|0
1668090600000|2022-11-10 14:30:00|1107.17|1103.57|1121.17|1117.57|1121.67|1118.07|1102.42|1098.82|0
1668090900000|2022-11-10 14:35:00|1120.17|1116.57|1118.07|1115.67|1124.67|1121.67|1111.92|1108.32|0
1668091200000|2022-11-10 14:40:00|1116.95|1114.55|1118.32|1115.92|1130.07|1127.67|1115.57|1113.17|0
1668091500000|2022-11-10 14:45:00|1116.57|1114.17|1104.57|1102.17|1118.32|1115.92|1104.07|1101.67|0
1668091800000|2022-11-10 14:50:00|1104.07|1101.67|1104.07|1101.67|1111.82|1109.42|1100.07|1097.67|0
1668092100000|2022-11-10 14:55:00|1102.57|1100.17|1088.82|1086.42|1103.07|1100.67|1088.82|1086.42|0
1668092400000|2022-11-10 15:00:00|1088.07|1085.67|1087.82|1085.42|1093.32|1090.92|1081.82|1079.42|0
1668092700000|2022-11-10 15:05:00|1088.57|1086.17|1088.07|1085.67|1092.82|1090.42|1085.57|1083.17|0
1668093000000|2022-11-10 15:10:00|1088.57|1086.17|1096.82|1094.42|1096.82|1094.42|1086.82|1084.42|0
1668093300000|2022-11-10 15:15:00|1097.82|1095.42|1094.32|1091.92|1097.82|1095.42|1090.32|1087.92|0
1668093600000|2022-11-10 15:20:00|1094.57|1092.17|1087.07|1084.67|1096.82|1094.42|1085.32|1082.92|0
1668093900000|2022-11-10 15:25:00|1087.45|1085.05|1088.57|1086.17|1091.57|1089.17|1087.32|1084.92|0
1668094200000|2022-11-10 15:30:00|1088.07|1085.67|1097.07|1094.67|1099.32|1096.92|1086.32|1083.92|0
1668094500000|2022-11-10 15:35:00|1096.82|1094.42|1103.57|1101.17|1103.57|1101.17|1094.57|1092.17|0
1668094800000|2022-11-10 15:40:00|1104.57|1102.17|1093.57|1091.17|1105.82|1103.42|1090.82|1088.42|0
1668095100000|2022-11-10 15:45:00|1095.07|1092.67|1085.57|1083.17|1097.07|1094.67|1085.57|1083.17|0
1668095400000|2022-11-10 15:50:00|1085.82|1083.42|1085.57|1083.17|1087.32|1084.92|1082.82|1080.42|0
1668095700000|2022-11-10 15:55:00|1085.82|1083.42|1081.07|1078.67|1088.57|1086.17|1079.57|1077.17|0
1668096000000|2022-11-10 16:00:00|1081.57|1079.17|1088.32|1085.92|1088.32|1085.92|1079.57|1077.17|0
1668096300000|2022-11-10 16:05:00|1086.82|1084.42|1090.07|1087.67|1091.82|1089.42|1082.32|1079.92|0
1668096600000|2022-11-10 16:10:00|1090.57|1088.17|1082.07|1079.67|1090.82|1088.42|1082.07|1079.67|0
1668096900000|2022-11-10 16:15:00|1081.57|1079.17|1083.7|1081.3|1089.07|1086.67|1081.57|1079.17|0
1668097200000|2022-11-10 16:20:00|1083.82|1081.42|1080.07|1077.67|1084.32|1081.92|1077.7|1075.3|0
1668097500000|2022-11-10 16:25:00|1080.82|1078.42|1078.32|1075.92|1083.07|1080.67|1077.82|1075.42|0
1668097800000|2022-11-10 16:30:00|1078.07|1075.67|1071.82|1069.42|1078.07|1075.67|1070.82|1068.42|0
1668098100000|2022-11-10 16:35:00|1072.32|1069.92|1069.2|1066.8|1074.57|1072.17|1069.2|1066.8|0
1668098400000|2022-11-10 16:40:00|1068.82|1066.42|1075.82|1073.42|1075.82|1073.42|1068.82|1066.42|0
1668098700000|2022-11-10 16:45:00|1075.57|1073.17|1072.32|1069.92|1075.82|1073.42|1071.57|1069.17|0
1668099000000|2022-11-10 16:50:00|1071.82|1069.42|1071.32|1068.92|1073.07|1070.67|1069.57|1067.17|0
1668099300000|2022-11-10 16:55:00|1070.57|1068.17|1067.32|1064.92|1070.82|1068.42|1066.07|1063.67|0
1668099600000|2022-11-10 17:00:00|1068.07|1065.67|1070.07|1067.67|1072.07|1069.67|1067.82|1065.42|0
1668099900000|2022-11-10 17:05:00|1071.32|1068.92|1075.32|1072.92|1076.32|1073.92|1071.07|1068.67|0
1668100200000|2022-11-10 17:10:00|1075.82|1073.42|1077.82|1075.42|1078.57|1076.17|1074.57|1072.17|0
1668100500000|2022-11-10 17:15:00|1078.07|1075.67|1072.07|1069.67|1078.07|1075.67|1071.57|1069.17|0
1668100800000|2022-11-10 17:20:00|1072.32|1069.92|1076.32|1073.92|1077.07|1074.67|1072.32|1069.92|0
1668101100000|2022-11-10 17:25:00|1075.82|1073.42|1079.57|1077.17|1080.82|1078.42|1075.82|1073.42|0
1668101400000|2022-11-10 17:30:00|1079.82|1077.42|1085.32|1082.92|1088.32|1085.92|1079.82|1077.42|0
1668101700000|2022-11-10 17:35:00|1084.82|1082.42|1088.82|1086.42|1088.82|1086.42|1082.57|1080.17|0
1668102000000|2022-11-10 17:40:00|1089.07|1086.67|1083.82|1081.42|1092.07|1089.67|1083.57|1081.17|0
1668102300000|2022-11-10 17:45:00|1084.07|1081.67|1091.57|1089.17|1094.07|1091.67|1084.07|1081.67|0
1668102600000|2022-11-10 17:50:00|1091.07|1088.67|1093.07|1090.67|1094.07|1091.67|1088.82|1086.42|0
1668102900000|2022-11-10 17:55:00|1092.57|1090.17|1095.32|1092.92|1096.32|1093.92|1091.32|1088.92|0
1668103200000|2022-11-10 18:00:00|1095.07|1092.67|1085.57|1083.17|1095.32|1092.92|1084.82|1082.42|0
1668103500000|2022-11-10 18:05:00|1085.32|1082.92|1084.32|1081.92|1088.07|1085.67|1083.32|1080.92|0
1668103800000|2022-11-10 18:10:00|1084.07|1081.67|1080.07|1077.67|1086.82|1084.42|1080.07|1077.67|0
1668104100000|2022-11-10 18:15:00|1079.82|1077.42|1080.82|1078.42|1082.57|1080.17|1077.57|1075.17|0
1668104400000|2022-11-10 18:20:00|1081.07|1078.67|1087.07|1084.67|1087.82|1085.42|1079.57|1077.17|0
1668104700000|2022-11-10 18:25:00|1087.32|1084.92|1080.32|1077.92|1087.82|1085.42|1079.82|1077.42|0
1668105000000|2022-11-10 18:30:00|1079.82|1077.42|1082.32|1079.92|1085.57|1083.17|1078.07|1075.67|0
1668105300000|2022-11-10 18:35:00|1081.95|1079.55|1081.57|1079.17|1083.82|1081.42|1080.57|1078.17|0
1668105600000|2022-11-10 18:40:00|1081.82|1079.42|1076.32|1073.92|1083.32|1080.92|1075.82|1073.42|0
1668105900000|2022-11-10 18:45:00|1076.07|1073.67|1072.82|1070.42|1076.57|1074.17|1071.32|1068.92|0
1668106200000|2022-11-10 18:50:00|1072.32|1069.92|1074.32|1071.92|1077.32|1074.92|1072.07|1069.67|0
1668106500000|2022-11-10 18:55:00|1074.07|1071.67|1073.32|1070.92|1075.32|1072.92|1070.83|1068.43|0
1668106800000|2022-11-10 19:00:00|1073.07|1070.67|1069.82|1067.42|1074.07|1071.67|1068.58|1066.18|0
1668107100000|2022-11-10 19:05:00|1070.07|1067.67|1068.82|1066.42|1072.07|1069.67|1068.07|1065.67|0
1668107400000|2022-11-10 19:10:00|1069.32|1066.92|1068.07|1065.67|1069.57|1067.17|1067.82|1065.42|0
1668107700000|2022-11-10 19:15:00|1067.82|1065.42|1071.82|1069.42|1071.82|1069.42|1067.82|1065.42|0
1668108000000|2022-11-10 19:20:00|1072.07|1069.67|1072.32|1069.92|1076.57|1074.17|1071.82|1069.42|0
1668108300000|2022-11-10 19:25:00|1072.57|1070.17|1069.82|1067.42|1072.82|1070.42|1068.07|1065.67|0
1668108600000|2022-11-10 19:30:00|1070.07|1067.67|1069.82|1067.42|1073.57|1071.17|1069.32|1066.92|0
1668108900000|2022-11-10 19:35:00|1069.95|1067.55|1070.07|1067.67|1072.57|1070.17|1068.82|1066.42|0
1668109200000|2022-11-10 19:40:00|1070.32|1067.92|1071.57|1069.17|1073.32|1070.92|1069.07|1066.67|0
1668109500000|2022-11-10 19:45:00|1071.82|1069.42|1071.07|1068.67|1072.57|1070.17|1068.82|1066.42|0
1668109800000|2022-11-10 19:50:00|1070.82|1068.42|1065.32|1062.92|1072.07|1069.67|1064.57|1062.17|0
1668110100000|2022-11-10 19:55:00|1065.57|1063.17|1063.32|1060.92|1066.32|1063.92|1062.82|1060.42|0
1668110400000|2022-11-10 20:00:00|1064.07|1061.67|1065.07|1062.67|1066.07|1063.67|1062.07|1059.67|0
1668110700000|2022-11-10 20:05:00|1064.57|1062.17|1056.32|1053.92|1064.82|1062.42|1056.32|1053.92|0
1668111000000|2022-11-10 20:10:00|1056.07|1053.67|1053.57|1051.17|1057.32|1054.92|1052.83|1050.43|0
1668111300000|2022-11-10 20:15:00|1053.82|1051.42|1056.32|1053.92|1056.32|1053.92|1052.07|1049.67|0
1668111600000|2022-11-10 20:20:00|1055.82|1053.42|1053.82|1051.42|1057.57|1055.17|1052.82|1050.42|0
1668111900000|2022-11-10 20:25:00|1054.07|1051.67|1051.57|1049.17|1056.57|1054.17|1050.82|1048.42|0
1668112200000|2022-11-10 20:30:00|1051.32|1048.92|1052.33|1049.93|1053.58|1051.18|1048.08|1045.68|0
1668112500000|2022-11-10 20:35:00|1052.83|1050.43|1051.08|1048.68|1053.33|1050.93|1050.58|1048.18|0
1668112800000|2022-11-10 20:40:00|1051.33|1048.93|1047.58|1045.18|1052.83|1050.43|1045.08|1042.68|0
1668113100000|2022-11-10 20:45:00|1048.58|1046.18|1044.33|1041.93|1049.08|1046.68|1043.83|1041.43|0
1668113400000|2022-11-10 20:50:00|1044.83|1042.43|1037.08|1034.68|1044.83|1042.43|1036.58|1034.18|0
1668113700000|2022-11-10 20:55:00|1035.83|1033.43|1041.58|1039.18|1043.08|1040.68|1035.83|1033.43|0
1668114000000|2022-11-10 21:00:00|1041.33|1038.93|1037.33|1034.93|1042.33|1039.93|1035.33|1032.93|0
1668114300000|2022-11-10 21:05:00|1037.58|1035.18|1035.83|1033.43|1037.83|1035.43|1034.71|1032.31|0
1668114600000|2022-11-10 21:10:00|1036.08|1033.68|1040.83|1038.43|1041.08|1038.68|1036.08|1033.68|0
1668114900000|2022-11-10 21:15:00|1041.28|1038.48|1038.78|1035.98|1041.78|1038.98|1038.78|1035.98|0
1668115200000|2022-11-10 21:20:00|1039.03|1036.23|1031.78|1028.98|1039.03|1036.23|1031.78|1028.98|0
1668115500000|2022-11-10 21:25:00|1032.28|1029.48|1031.03|1028.23|1032.28|1029.48|1030.03|1027.23|0
1668115800000|2022-11-10 21:30:00|1031.28|1028.48|1031.03|1028.23|1031.78|1028.98|1030.28|1027.48|0
1668116100000|2022-11-10 21:35:00|1031.28|1028.48|1031.28|1028.48|1032.03|1029.23|1031.03|1028.23|0
1668116400000|2022-11-10 21:40:00|1031.03|1028.23|1030.28|1027.48|1031.28|1028.48|1030.28|1027.48|0
1668116700000|2022-11-10 21:45:00|1030.03|1027.23|1030.78|1027.98|1030.78|1027.98|1030.03|1027.23|0
1668117000000|2022-11-10 21:50:00|1030.53|1027.73|1028.78|1025.98|1030.78|1027.98|1028.03|1025.23|0
1668117300000|2022-11-10 21:55:00|1028.53|1025.73|1028.41|1025.61|1028.78|1025.98|1027.91|1025.11|0
1668117600000|2022-11-10 22:00:00|1028.55|1025.75|1027.66|1024.86|1028.74|1025.94|1027.66|1024.86|0
1668117900000|2022-11-10 22:05:00|1027.25|1024.45|1026.84|1024.04|1027.35|1024.55|1026.23|1023.43|0
1668118200000|2022-11-10 22:10:00|1026.87|1024.07|1026.53|1023.73|1026.87|1024.07|1026.49|1023.69|0
1668118500000|2022-11-10 22:15:00|1026.42|1023.62|1026.1|1023.3|1026.6|1023.8|1026.02|1023.22|0
1668118800000|2022-11-10 22:20:00|1026.17|1023.37|1027.93|1025.13|1027.93|1025.13|1026.17|1023.37|0
1668119100000|2022-11-10 22:25:00|1027.68|1024.88|1028.7|1025.9|1028.7|1025.9|1027.68|1024.88|0
1668119400000|2022-11-10 22:30:00|1028.59|1025.79|1028.3|1025.5|1028.66|1025.86|1028.08|1025.28|0
1668119700000|2022-11-10 22:35:00|1028.33|1025.53|1027.39|1024.59|1028.59|1025.79|1027.39|1024.59|0
1668120000000|2022-11-10 22:40:00|1027.24|1024.44|1027.45|1024.65|1027.56|1024.76|1027.1|1024.3|0
1668120300000|2022-11-10 22:45:00|1027.39|1024.59|1028.63|1025.83|1028.63|1025.83|1027.39|1024.59|0
1668120600000|2022-11-10 22:50:00|1028.66|1025.86|1028.41|1025.61|1028.88|1026.08|1027.86|1025.06|0
1668120900000|2022-11-10 22:55:00|1028.44|1025.64|1028.77|1025.97|1028.99|1026.19|1028.41|1025.61|0
1668121200000|2022-11-10 23:00:00|1029.16|1026.36|1033.66|1030.86|1035.78|1032.98|1029.16|1026.36|0
1668121500000|2022-11-10 23:05:00|1033.78|1030.98|1033.66|1030.86|1035.78|1032.98|1033.03|1030.23|0
1668121800000|2022-11-10 23:10:00|1034.28|1031.48|1034.78|1031.98|1035.03|1032.23|1033.03|1030.23|0
1668122100000|2022-11-10 23:15:00|1034.53|1031.73|1034.03|1031.23|1035.91|1033.11|1033.91|1031.11|0
1668122400000|2022-11-10 23:20:00|1034.28|1031.48|1034.03|1031.23|1035.03|1032.23|1033.03|1030.23|0
1668122700000|2022-11-10 23:25:00|1034.16|1031.36|1034.28|1031.48|1034.78|1031.98|1033.91|1031.11|0
1668123000000|2022-11-10 23:30:00|1034.03|1031.23|1034.03|1031.23|1035.28|1032.48|1034.03|1031.23|0
1668123300000|2022-11-10 23:35:00|1034.16|1031.36|1035.28|1032.48|1035.41|1032.61|1033.78|1030.98|0
1668123600000|2022-11-10 23:40:00|1035.16|1032.36|1034.53|1031.73|1035.78|1032.98|1034.28|1031.48|0
1668123900000|2022-11-10 23:45:00|1034.78|1031.98|1034.28|1031.48|1035.53|1032.73|1034.28|1031.48|0
1668124200000|2022-11-10 23:50:00|1034.41|1031.61|1029.28|1026.48|1034.78|1031.98|1029.28|1026.48|0
1668124500000|2022-11-10 23:55:00|1029.53|1026.73|1029.53|1026.73|1030.03|1027.23|1027.03|1024.23|0
1668124800000|2022-11-11 00:00:00|1029.78|1026.98|1032.78|1029.98|1034.03|1031.23|1027.78|1024.98|0
1668125100000|2022-11-11 00:05:00|1032.53|1029.73|1034.28|1031.48|1035.28|1032.48|1030.53|1027.73|0
1668125400000|2022-11-11 00:10:00|1034.03|1031.23|1036.03|1033.23|1036.03|1033.23|1033.78|1030.98|0
1668125700000|2022-11-11 00:15:00|1036.78|1033.98|1037.28|1034.48|1037.91|1035.11|1034.03|1031.23|0
1668126000000|2022-11-11 00:20:00|1037.03|1034.23|1036.53|1033.73|1037.41|1034.61|1036.53|1033.73|0
1668126300000|2022-11-11 00:25:00|1036.78|1033.98|1036.53|1033.73|1037.28|1034.48|1036.53|1033.73|0
1668126600000|2022-11-11 00:30:00|1036.78|1033.98|1036.78|1033.98|1037.28|1034.48|1035.28|1032.48|0
1668126900000|2022-11-11 00:35:00|1037.03|1034.23|1037.66|1034.86|1039.03|1036.23|1036.78|1033.98|0
1668127200000|2022-11-11 00:40:00|1037.53|1034.73|1038.03|1035.23|1038.53|1035.73|1036.78|1033.98|0
1668127500000|2022-11-11 00:45:00|1037.78|1034.98|1036.53|1033.73|1038.53|1035.73|1036.53|1033.73|0
1668127800000|2022-11-11 00:50:00|1036.28|1033.48|1035.03|1032.23|1036.53|1033.73|1034.28|1031.48|0
1668128100000|2022-11-11 00:55:00|1035.16|1032.36|1033.53|1030.73|1035.53|1032.73|1033.03|1030.23|0
1668128400000|2022-11-11 01:00:00|1033.28|1030.48|1030.78|1027.98|1034.28|1031.48|1030.28|1027.48|0
1668128700000|2022-11-11 01:05:00|1030.91|1028.11|1032.03|1029.23|1032.41|1029.61|1029.66|1026.86|0
1668129000000|2022-11-11 01:10:00|1031.78|1028.98|1034.03|1031.23|1035.78|1032.98|1031.78|1028.98|0
1668129300000|2022-11-11 01:15:00|1034.16|1031.36|1032.78|1029.98|1035.03|1032.23|1032.03|1029.23|0
1668129600000|2022-11-11 01:20:00|1032.28|1029.48|1032.03|1029.23|1032.41|1029.61|1029.66|1026.86|0
1668129900000|2022-11-11 01:25:00|1032.28|1029.48|1033.53|1030.73|1034.03|1031.23|1031.53|1028.73|0
1668130200000|2022-11-11 01:30:00|1033.28|1030.48|1038.91|1036.11|1038.91|1036.11|1033.28|1030.48|0
1668130500000|2022-11-11 01:35:00|1039.03|1036.23|1040.78|1037.98|1040.78|1037.98|1037.53|1034.73|0
1668130800000|2022-11-11 01:40:00|1040.53|1037.73|1040.53|1037.73|1042.78|1039.98|1039.53|1036.73|0
1668131100000|2022-11-11 01:45:00|1041.03|1038.23|1038.78|1035.98|1041.03|1038.23|1038.41|1035.61|0
1668131400000|2022-11-11 01:50:00|1039.03|1036.23|1042.03|1039.23|1042.28|1039.48|1038.28|1035.48|0
1668131700000|2022-11-11 01:55:00|1041.78|1038.98|1042.16|1039.36|1042.28|1039.48|1039.78|1036.98|0
1668132000000|2022-11-11 02:00:00|1041.41|1038.61|1039.78|1036.98|1041.53|1038.73|1039.53|1036.73|0
1668132300000|2022-11-11 02:05:00|1039.53|1036.73|1038.78|1035.98|1040.53|1037.73|1038.53|1035.73|0
1668132600000|2022-11-11 02:10:00|1038.91|1036.11|1039.78|1036.98|1040.28|1037.48|1038.03|1035.23|0
1668132900000|2022-11-11 02:15:00|1040.03|1037.23|1040.03|1037.23|1040.78|1037.98|1039.53|1036.73|0
1668133200000|2022-11-11 02:20:00|1040.16|1037.36|1039.28|1036.48|1040.28|1037.48|1038.03|1035.23|0
1668133500000|2022-11-11 02:25:00|1039.16|1036.36|1037.53|1034.73|1039.91|1037.11|1037.41|1034.61|0
1668133800000|2022-11-11 02:30:00|1037.28|1034.48|1034.28|1031.48|1037.28|1034.48|1033.78|1030.98|0
1668134100000|2022-11-11 02:35:00|1034.03|1031.23|1034.78|1031.98|1035.28|1032.48|1033.03|1030.23|0
1668134400000|2022-11-11 02:40:00|1035.03|1032.23|1037.03|1034.23|1037.03|1034.23|1034.78|1031.98|0
1668134700000|2022-11-11 02:45:00|1036.66|1033.86|1036.03|1033.23|1037.03|1034.23|1035.28|1032.48|0
1668135000000|2022-11-11 02:50:00|1035.78|1032.98|1038.78|1035.98|1038.78|1035.98|1035.78|1032.98|0
1668135300000|2022-11-11 02:55:00|1038.53|1035.73|1038.03|1035.23|1038.78|1035.98|1037.78|1034.98|0
1668135600000|2022-11-11 03:00:00|1037.91|1035.11|1040.78|1037.98|1041.28|1038.48|1037.78|1034.98|0
1668135900000|2022-11-11 03:05:00|1040.53|1037.73|1043.53|1040.73|1043.53|1040.73|1040.03|1037.23|0
1668136200000|2022-11-11 03:10:00|1043.28|1040.48|1042.03|1039.23|1044.03|1041.23|1041.28|1038.48|0
1668136500000|2022-11-11 03:15:00|1041.78|1038.98|1041.28|1038.48|1042.03|1039.23|1040.78|1037.98|0
1668136800000|2022-11-11 03:20:00|1041.66|1038.86|1040.53|1037.73|1042.78|1039.98|1040.16|1037.36|0
1668137100000|2022-11-11 03:25:00|1040.78|1037.98|1041.78|1038.98|1041.78|1038.98|1039.28|1036.48|0
1668137400000|2022-11-11 03:30:00|1041.66|1038.86|1042.03|1039.23|1042.91|1040.11|1040.78|1037.98|0
1668137700000|2022-11-11 03:35:00|1041.78|1038.98|1041.78|1038.98|1042.16|1039.36|1041.53|1038.73|0
1668138000000|2022-11-11 03:40:00|1042.03|1039.23|1041.53|1038.73|1042.53|1039.73|1041.03|1038.23|0
1668138300000|2022-11-11 03:45:00|1041.28|1038.48|1040.16|1037.36|1041.78|1038.98|1040.03|1037.23|0
1668138600000|2022-11-11 03:50:00|1040.28|1037.48|1040.53|1037.73|1041.16|1038.36|1039.66|1036.86|0
1668138900000|2022-11-11 03:55:00|1040.41|1037.61|1039.78|1036.98|1040.78|1037.98|1039.53|1036.73|0
1668139200000|2022-11-11 04:00:00|1040.16|1037.36|1041.03|1038.23|1041.03|1038.23|1039.28|1036.48|0
1668139500000|2022-11-11 04:05:00|1041.28|1038.48|1041.03|1038.23|1042.03|1039.23|1040.78|1037.98|0
1668139800000|2022-11-11 04:10:00|1041.16|1038.36|1038.78|1035.98|1041.28|1038.48|1038.66|1035.86|0
1668140100000|2022-11-11 04:15:00|1039.03|1036.23|1038.53|1035.73|1039.28|1036.48|1038.28|1035.48|0
1668140400000|2022-11-11 04:20:00|1038.28|1035.48|1038.28|1035.48|1038.78|1035.98|1038.03|1035.23|0
1668140700000|2022-11-11 04:25:00|1038.03|1035.23|1037.41|1034.61|1038.03|1035.23|1037.28|1034.48|0
1668141000000|2022-11-11 04:30:00|1037.53|1034.73|1036.53|1033.73|1037.53|1034.73|1036.53|1033.73|0
1668141300000|2022-11-11 04:35:00|1036.28|1033.48|1037.28|1034.48|1037.28|1034.48|1035.03|1032.23|0
1668141600000|2022-11-11 04:40:00|1037.03|1034.23|1033.03|1030.23|1037.16|1034.36|1032.78|1029.98|0
1668141900000|2022-11-11 04:45:00|1033.28|1030.48|1032.78|1029.98|1034.03|1031.23|1032.53|1029.73|0
1668142200000|2022-11-11 04:50:00|1032.91|1030.11|1034.03|1031.23|1034.28|1031.48|1032.28|1029.48|0
1668142500000|2022-11-11 04:55:00|1033.91|1031.11|1032.28|1029.48|1034.78|1031.98|1032.28|1029.48|0
1668142800000|2022-11-11 05:00:00|1032.53|1029.73|1034.41|1031.61|1035.53|1032.73|1032.53|1029.73|0
1668143100000|2022-11-11 05:05:00|1034.53|1031.73|1034.53|1031.73|1036.03|1033.23|1031.78|1028.98|0
1668143400000|2022-11-11 05:10:00|1034.28|1031.48|1033.03|1030.23|1035.53|1032.73|1033.03|1030.23|0
1668143700000|2022-11-11 05:15:00|1033.28|1030.48|1032.78|1029.98|1034.28|1031.48|1032.28|1029.48|0
1668144000000|2022-11-11 05:20:00|1033.03|1030.23|1031.53|1028.73|1033.03|1030.23|1031.03|1028.23|0
1668144300000|2022-11-11 05:25:00|1031.28|1028.48|1027.78|1024.98|1031.91|1029.11|1027.28|1024.48|0
1668144600000|2022-11-11 05:30:00|1027.53|1024.73|1025.03|1022.23|1027.53|1024.73|1024.28|1021.48|0
1668144900000|2022-11-11 05:35:00|1024.78|1021.98|1025.03|1022.23|1025.78|1022.98|1023.28|1020.48|0
1668145200000|2022-11-11 05:40:00|1025.28|1022.48|1023.91|1021.11|1026.53|1023.73|1023.78|1020.98|0
1668145500000|2022-11-11 05:45:00|1024.03|1021.23|1019.03|1016.23|1024.78|1021.98|1019.03|1016.23|0
1668145800000|2022-11-11 05:50:00|1019.41|1016.61|1018.03|1015.23|1020.53|1017.73|1017.04|1014.24|0
1668146100000|2022-11-11 05:55:00|1017.91|1015.11|1017.28|1014.48|1018.78|1015.98|1016.29|1013.49|0
1668146400000|2022-11-11 06:00:00|1017.16|1014.36|1015.29|1012.49|1018.53|1015.73|1014.79|1011.99|0
1668146700000|2022-11-11 06:05:00|1015.42|1012.62|1012.29|1009.49|1015.42|1012.62|1011.54|1008.74|0
1668147000000|2022-11-11 06:10:00|1012.04|1009.24|1017.28|1014.48|1018.03|1015.23|1011.54|1008.74|0
1668147300000|2022-11-11 06:15:00|1017.03|1014.23|1017.28|1014.48|1019.03|1016.23|1016.29|1013.49|0
1668147600000|2022-11-11 06:20:00|1017.29|1014.49|1018.67|1015.87|1019.04|1016.24|1017.29|1014.49|0
1668147900000|2022-11-11 06:25:00|1018.29|1015.49|1018.54|1015.74|1019.54|1016.74|1017.79|1014.99|0
1668148200000|2022-11-11 06:30:00|1018.79|1015.99|1017.54|1014.74|1019.67|1016.87|1017.54|1014.74|0
1668148500000|2022-11-11 06:35:00|1017.79|1014.99|1017.79|1014.99|1018.54|1015.74|1017.54|1014.74|0
1668148800000|2022-11-11 06:40:00|1017.54|1014.74|1017.54|1014.74|1018.17|1015.37|1017.29|1014.49|0
1668149100000|2022-11-11 06:45:00|1017.29|1014.49|1015.29|1012.49|1017.29|1014.49|1012.79|1009.99|0
1668149400000|2022-11-11 06:50:00|1015.04|1012.24|1014.29|1011.49|1015.79|1012.99|1013.54|1010.74|0
1668149700000|2022-11-11 06:55:00|1014.54|1011.74|1012.79|1009.99|1015.79|1012.99|1012.79|1009.99|0
1668150000000|2022-11-11 07:00:00|1012.92|1010.12|1017.54|1014.74|1019.29|1016.49|1012.92|1010.12|0
1668150300000|2022-11-11 07:05:00|1017.29|1014.49|1016.29|1013.49|1018.79|1015.99|1016.29|1013.49|0
1668150600000|2022-11-11 07:10:00|1016.42|1013.62|1018.04|1015.24|1018.29|1015.49|1016.42|1013.62|0
1668150900000|2022-11-11 07:15:00|1018.29|1015.49|1016.78|1013.98|1019.29|1016.49|1013.04|1010.24|0
1668151200000|2022-11-11 07:20:00|1016.53|1013.73|1017.53|1014.73|1018.78|1015.98|1014.53|1011.73|0
1668151500000|2022-11-11 07:25:00|1017.78|1014.98|1017.66|1014.86|1019.03|1016.23|1017.03|1014.23|0
1668151800000|2022-11-11 07:30:00|1017.78|1014.98|1015.28|1012.48|1017.78|1014.98|1013.28|1010.48|0
1668152100000|2022-11-11 07:35:00|1015.16|1012.36|1012.41|1009.61|1016.03|1013.23|1012.41|1009.61|0
1668152400000|2022-11-11 07:40:00|1012.28|1009.48|1012.28|1009.48|1013.53|1010.73|1011.54|1008.74|0
1668152700000|2022-11-11 07:45:00|1012.53|1009.73|1007.79|1004.99|1013.03|1010.23|1007.79|1004.99|0
1668153000000|2022-11-11 07:50:00|1008.04|1005.24|1007.04|1004.24|1008.29|1005.49|1006.54|1003.74|0
1668153300000|2022-11-11 07:55:00|1006.79|1003.99|1007.42|1004.62|1009.54|1006.74|1006.54|1003.74|0
1668153600000|2022-11-11 08:00:00|1007.54|1004.74|1014.53|1011.73|1017.28|1014.48|1007.54|1004.74|0
1668153900000|2022-11-11 08:05:00|1014.71|1012.31|1018.58|1016.18|1019.33|1016.93|1014.71|1012.31|0
1668154200000|2022-11-11 08:10:00|1018.83|1016.43|1017.33|1014.93|1020.08|1017.68|1017.08|1014.68|0
1668154500000|2022-11-11 08:15:00|1016.58|1014.18|1011.58|1009.18|1018.33|1015.93|1011.58|1009.18|0
1668154800000|2022-11-11 08:20:00|1011.83|1009.43|1011.58|1009.18|1015.58|1013.18|1011.33|1008.93|0
1668155100000|2022-11-11 08:25:00|1011.33|1008.93|1009.59|1007.19|1011.58|1009.18|1008.09|1005.69|0
1668155400000|2022-11-11 08:30:00|1009.34|1006.94|1013.83|1011.43|1014.08|1011.68|1009.34|1006.94|0
1668155700000|2022-11-11 08:35:00|1013.96|1011.56|1014.08|1011.68|1015.08|1012.68|1012.21|1009.81|0
1668156000000|2022-11-11 08:40:00|1014.58|1012.18|1012.71|1010.31|1014.83|1012.43|1012.08|1009.68|0
1668156300000|2022-11-11 08:45:00|1012.58|1010.18|1008.09|1005.69|1013.33|1010.93|1008.09|1005.69|0
1668156600000|2022-11-11 08:50:00|1008.34|1005.94|1007.09|1004.69|1008.59|1006.19|1003.84|1001.44|0
1668156900000|2022-11-11 08:55:00|1007.34|1004.94|1005.47|1003.07|1008.09|1005.69|1004.09|1001.69|0
1668157200000|2022-11-11 09:00:00|1005.59|1003.19|1010.58|1008.18|1010.83|1008.43|1005.59|1003.19|0
1668157500000|2022-11-11 09:05:00|1010.34|1007.94|1012.08|1009.68|1013.08|1010.68|1010.34|1007.94|0
1668157800000|2022-11-11 09:10:00|1011.83|1009.43|1015.71|1013.31|1015.71|1013.31|1011.58|1009.18|0
1668158100000|2022-11-11 09:15:00|1015.58|1013.18|1016.58|1014.18|1018.33|1015.93|1012.58|1010.18|0
1668158400000|2022-11-11 09:20:00|1016.08|1013.68|1017.58|1015.18|1018.83|1016.43|1015.83|1013.43|0
1668158700000|2022-11-11 09:25:00|1018.33|1015.93|1020.08|1017.68|1021.08|1018.68|1017.58|1015.18|0
1668159000000|2022-11-11 09:30:00|1019.83|1017.43|1020.83|1018.43|1021.83|1019.43|1019.08|1016.68|0
1668159300000|2022-11-11 09:35:00|1021.33|1018.93|1019.96|1017.56|1021.33|1018.93|1018.96|1016.56|0
1668159600000|2022-11-11 09:40:00|1019.83|1017.43|1018.46|1016.06|1020.58|1018.18|1018.33|1015.93|0
1668159900000|2022-11-11 09:45:00|1018.33|1015.93|1017.33|1014.93|1019.33|1016.93|1016.58|1014.18|0
1668160200000|2022-11-11 09:50:00|1017.21|1014.81|1019.33|1016.93|1019.58|1017.18|1016.83|1014.43|0
1668160500000|2022-11-11 09:55:00|1019.08|1016.68|1017.08|1014.68|1019.08|1016.68|1015.58|1013.18|0
1668160800000|2022-11-11 10:00:00|1017.33|1014.93|1015.33|1012.93|1017.58|1015.18|1013.33|1010.93|0
1668161100000|2022-11-11 10:05:00|1015.58|1013.18|1018.83|1016.43|1019.21|1016.81|1015.58|1013.18|0
1668161400000|2022-11-11 10:10:00|1018.58|1016.18|1017.46|1015.06|1021.33|1018.93|1017.08|1014.68|0
1668161700000|2022-11-11 10:15:00|1017.33|1014.93|1015.08|1012.68|1018.33|1015.93|1014.83|1012.43|0
1668162000000|2022-11-11 10:20:00|1014.96|1012.56|1019.33|1016.93|1019.46|1017.06|1014.83|1012.43|0
1668162300000|2022-11-11 10:25:00|1019.58|1017.18|1022.33|1019.93|1023.58|1021.18|1018.83|1016.43|0
1668162600000|2022-11-11 10:30:00|1022.08|1019.68|1020.58|1018.18|1022.33|1019.93|1019.83|1017.43|0
1668162900000|2022-11-11 10:35:00|1020.33|1017.93|1019.83|1017.43|1023.58|1021.18|1019.58|1017.18|0
1668163200000|2022-11-11 10:40:00|1020.08|1017.68|1024.33|1021.93|1024.33|1021.93|1020.08|1017.68|0
1668163500000|2022-11-11 10:45:00|1024.08|1021.68|1025.71|1023.31|1026.33|1023.93|1023.33|1020.93|0
1668163800000|2022-11-11 10:50:00|1025.58|1023.18|1024.08|1021.68|1026.33|1023.93|1023.83|1021.43|0
1668164100000|2022-11-11 10:55:00|1024.33|1021.93|1024.46|1022.06|1024.58|1022.18|1022.58|1020.18|0
1668164400000|2022-11-11 11:00:00|1024.33|1021.93|1026.83|1024.43|1027.46|1025.06|1023.58|1021.18|0
1668164700000|2022-11-11 11:05:00|1027.08|1024.68|1025.33|1022.93|1028.08|1025.68|1024.08|1021.68|0
1668165000000|2022-11-11 11:10:00|1025.58|1023.18|1025.08|1022.68|1025.83|1023.43|1024.33|1021.93|0
1668165300000|2022-11-11 11:15:00|1024.96|1022.56|1023.33|1020.93|1026.58|1024.18|1022.58|1020.18|0
1668165600000|2022-11-11 11:20:00|1023.58|1021.18|1022.33|1019.93|1024.58|1022.18|1022.08|1019.68|0
1668165900000|2022-11-11 11:25:00|1022.46|1020.06|1022.08|1019.68|1023.83|1021.43|1021.83|1019.43|0
1668166200000|2022-11-11 11:30:00|1021.83|1019.43|1019.83|1017.43|1022.08|1019.68|1019.33|1016.93|0
1668166500000|2022-11-11 11:35:00|1020.08|1017.68|1019.33|1016.93|1020.58|1018.18|1018.33|1015.93|0
1668166800000|2022-11-11 11:40:00|1018.83|1016.43|1021.83|1019.43|1021.83|1019.43|1018.58|1016.18|0
1668167100000|2022-11-11 11:45:00|1021.33|1018.93|1022.58|1020.18|1023.58|1021.18|1021.21|1018.81|0
1668167400000|2022-11-11 11:50:00|1022.33|1019.93|1018.83|1016.43|1022.58|1020.18|1018.83|1016.43|0
1668167700000|2022-11-11 11:55:00|1018.58|1016.18|1021.08|1018.68|1021.83|1019.43|1018.58|1016.18|0
1668168000000|2022-11-11 12:00:00|1020.83|1018.43|1020.58|1018.18|1024.58|1022.18|1019.83|1017.43|0
1668168300000|2022-11-11 12:05:00|1020.71|1018.31|1021.58|1019.18|1024.58|1022.18|1019.96|1017.56|0
1668168600000|2022-11-11 12:10:00|1021.83|1019.43|1025.58|1023.18|1025.83|1023.43|1021.83|1019.43|0
1668168900000|2022-11-11 12:15:00|1025.96|1023.56|1026.33|1023.93|1028.33|1025.93|1025.58|1023.18|0
1668169200000|2022-11-11 12:20:00|1026.08|1023.68|1025.83|1023.43|1027.58|1025.18|1025.33|1022.93|0
1668169500000|2022-11-11 12:25:00|1026.08|1023.68|1026.08|1023.68|1026.08|1023.68|1023.58|1021.18|0
1668169800000|2022-11-11 12:30:00|1026.33|1023.93|1021.58|1019.18|1028.33|1025.93|1021.08|1018.68|0
1668170100000|2022-11-11 12:35:00|1021.46|1019.06|1021.08|1018.68|1022.33|1019.93|1019.83|1017.43|0
1668170400000|2022-11-11 12:40:00|1020.83|1018.43|1023.33|1020.93|1024.08|1021.68|1020.83|1018.43|0
1668170700000|2022-11-11 12:45:00|1023.08|1020.68|1023.58|1021.18|1024.58|1022.18|1020.96|1018.56|0
1668171000000|2022-11-11 12:50:00|1023.33|1020.93|1022.33|1019.93|1024.83|1022.43|1020.83|1018.43|0
1668171300000|2022-11-11 12:55:00|1022.46|1020.06|1020.33|1017.93|1022.83|1020.43|1019.71|1017.31|0
1668171600000|2022-11-11 13:00:00|1020.58|1018.18|1019.83|1017.43|1022.83|1020.43|1019.58|1017.18|0
1668171900000|2022-11-11 13:05:00|1019.58|1017.18|1019.08|1016.68|1020.08|1017.68|1018.33|1015.93|0
1668172200000|2022-11-11 13:10:00|1018.58|1016.18|1021.83|1019.43|1022.08|1019.68|1018.33|1015.93|0
1668172500000|2022-11-11 13:15:00|1021.58|1019.18|1018.33|1015.93|1022.08|1019.68|1018.33|1015.93|0
1668172800000|2022-11-11 13:20:00|1018.08|1015.68|1020.08|1017.68|1020.58|1018.18|1017.58|1015.18|0
1668173100000|2022-11-11 13:25:00|1019.83|1017.43|1020.83|1018.43|1022.08|1019.68|1018.33|1015.93|0
1668173400000|2022-11-11 13:30:00|1020.58|1018.18|1022.58|1020.18|1024.58|1022.18|1020.33|1017.93|0
1668173700000|2022-11-11 13:35:00|1022.96|1020.56|1019.33|1016.93|1022.96|1020.56|1016.83|1014.43|0
1668174000000|2022-11-11 13:40:00|1019.58|1017.18|1021.08|1018.68|1023.33|1020.93|1019.33|1016.93|0
1668174300000|2022-11-11 13:45:00|1020.83|1018.43|1020.08|1017.68|1021.33|1018.93|1018.33|1015.93|0
1668174600000|2022-11-11 13:50:00|1020.33|1017.93|1018.33|1015.93|1021.58|1019.18|1018.33|1015.93|0
1668174900000|2022-11-11 13:55:00|1018.08|1015.68|1018.08|1015.68|1019.83|1017.43|1017.08|1014.68|0
1668175200000|2022-11-11 14:00:00|1017.83|1015.43|1020.08|1017.68|1020.33|1017.93|1017.58|1015.18|0
1668175500000|2022-11-11 14:05:00|1019.83|1017.43|1021.08|1018.68|1021.33|1018.93|1019.08|1016.68|0
1668175800000|2022-11-11 14:10:00|1021.33|1018.93|1026.08|1023.68|1026.33|1023.93|1021.33|1018.93|0
1668176100000|2022-11-11 14:15:00|1026.58|1024.18|1029.83|1027.43|1030.33|1027.93|1026.08|1023.68|0
1668176400000|2022-11-11 14:20:00|1029.58|1027.18|1034.08|1031.68|1034.08|1031.68|1029.58|1027.18|0
1668176700000|2022-11-11 14:25:00|1032.83|1030.43|1030.58|1028.18|1033.08|1030.68|1029.08|1026.68|0
1668177000000|2022-11-11 14:30:00|1029.58|1027.18|1037.33|1034.93|1039.33|1036.93|1028.08|1025.68|0
1668177300000|2022-11-11 14:35:00|1037.58|1035.18|1045.33|1042.93|1045.33|1042.93|1034.33|1031.93|0
1668177600000|2022-11-11 14:40:00|1045.83|1043.43|1044.33|1041.93|1049.58|1047.18|1041.83|1039.43|0
1668177900000|2022-11-11 14:45:00|1042.58|1040.18|1029.83|1027.43|1042.58|1040.18|1029.08|1026.68|0
1668178200000|2022-11-11 14:50:00|1030.08|1027.68|1031.33|1028.93|1031.33|1028.93|1024.83|1022.43|0
1668178500000|2022-11-11 14:55:00|1031.58|1029.18|1033.96|1031.56|1035.96|1033.56|1026.58|1024.18|0
1668178800000|2022-11-11 15:00:00|1034.46|1032.06|1033.58|1031.18|1046.21|1043.81|1026.46|1024.06|0
1668179100000|2022-11-11 15:05:00|1032.83|1030.43|1034.58|1032.18|1039.58|1037.18|1022.33|1019.93|0
1668179400000|2022-11-11 15:10:00|1034.33|1031.93|1022.08|1019.68|1035.08|1032.68|1019.83|1017.43|0
1668179700000|2022-11-11 15:15:00|1021.33|1018.93|1016.83|1014.43|1021.83|1019.43|1014.58|1012.18|0
1668180000000|2022-11-11 15:20:00|1016.58|1014.18|1015.83|1013.43|1017.58|1015.18|1010.58|1008.18|0
1668180300000|2022-11-11 15:25:00|1016.33|1013.93|1016.08|1013.68|1018.58|1016.18|1012.33|1009.93|0
1668180600000|2022-11-11 15:30:00|1015.08|1012.68|1019.58|1017.18|1020.33|1017.93|1013.58|1011.18|0
1668180900000|2022-11-11 15:35:00|1018.83|1016.43|1022.33|1019.93|1027.08|1024.68|1017.58|1015.18|0
1668181200000|2022-11-11 15:40:00|1022.83|1020.43|1021.58|1019.18|1026.33|1023.93|1020.71|1018.31|0
1668181500000|2022-11-11 15:45:00|1020.83|1018.43|1013.83|1011.43|1021.58|1019.18|1013.33|1010.93|0
1668181800000|2022-11-11 15:50:00|1013.58|1011.18|1019.08|1016.68|1019.08|1016.68|1012.08|1009.68|0
1668182100000|2022-11-11 15:55:00|1019.58|1017.18|1022.33|1019.93|1024.33|1021.93|1019.33|1016.93|0
1668182400000|2022-11-11 16:00:00|1022.08|1019.68|1017.08|1014.68|1022.08|1019.68|1014.83|1012.43|0
1668182700000|2022-11-11 16:05:00|1016.58|1014.18|1030.82|1028.42|1031.82|1029.42|1016.08|1013.68|0
1668183000000|2022-11-11 16:10:00|1031.57|1029.17|1033.7|1031.3|1035.32|1032.92|1030.07|1027.67|0
1668183300000|2022-11-11 16:15:00|1034.07|1031.67|1028.82|1026.42|1037.57|1035.17|1028.57|1026.17|0
1668183600000|2022-11-11 16:20:00|1028.57|1026.17|1034.57|1032.17|1036.57|1034.17|1028.07|1025.67|0
1668183900000|2022-11-11 16:25:00|1034.82|1032.42|1041.45|1039.05|1041.57|1039.17|1031.57|1029.17|0
1668184200000|2022-11-11 16:30:00|1042.07|1039.67|1041.57|1039.17|1044.57|1042.17|1037.32|1034.92|0
1668184500000|2022-11-11 16:35:00|1040.82|1038.42|1039.57|1037.17|1041.07|1038.67|1035.07|1032.67|0
1668184800000|2022-11-11 16:40:00|1040.32|1037.92|1035.07|1032.67|1040.57|1038.17|1032.57|1030.17|0
1668185100000|2022-11-11 16:45:00|1035.57|1033.17|1032.07|1029.67|1040.07|1037.67|1032.07|1029.67|0
1668185400000|2022-11-11 16:50:00|1032.32|1029.92|1033.32|1030.92|1034.32|1031.92|1029.08|1026.68|0
1668185700000|2022-11-11 16:55:00|1033.57|1031.17|1033.57|1031.17|1035.82|1033.42|1030.07|1027.67|0
1668186000000|2022-11-11 17:00:00|1034.82|1032.42|1033.57|1031.17|1038.82|1036.42|1033.32|1030.92|0
1668186300000|2022-11-11 17:05:00|1033.32|1030.92|1033.82|1031.42|1038.32|1035.92|1033.07|1030.67|0
1668186600000|2022-11-11 17:10:00|1033.57|1031.17|1026.58|1024.18|1033.7|1031.3|1025.58|1023.18|0
1668186900000|2022-11-11 17:15:00|1027.08|1024.68|1026.33|1023.93|1027.08|1024.68|1023.58|1021.18|0
1668187200000|2022-11-11 17:20:00|1026.08|1023.68|1025.83|1023.43|1028.08|1025.68|1025.08|1022.68|0
1668187500000|2022-11-11 17:25:00|1025.58|1023.18|1026.08|1023.68|1027.58|1025.18|1024.83|1022.43|0
1668187800000|2022-11-11 17:30:00|1026.33|1023.93|1027.83|1025.43|1029.07|1026.67|1021.83|1019.43|0
1668188100000|2022-11-11 17:35:00|1028.08|1025.68|1029.07|1026.67|1029.32|1026.92|1024.82|1022.42|0
1668188400000|2022-11-11 17:40:00|1029.32|1026.92|1027.7|1025.3|1032.57|1030.17|1027.57|1025.17|0
1668188700000|2022-11-11 17:45:00|1027.82|1025.42|1028.32|1025.92|1029.32|1026.92|1025.07|1022.67|0
1668189000000|2022-11-11 17:50:00|1028.07|1025.67|1025.32|1022.92|1029.07|1026.67|1025.07|1022.67|0
1668189300000|2022-11-11 17:55:00|1025.07|1022.67|1023.95|1021.55|1025.07|1022.67|1019.32|1016.92|0
1668189600000|2022-11-11 18:00:00|1024.07|1021.67|1019.07|1016.67|1024.07|1021.67|1018.07|1015.67|0
1668189900000|2022-11-11 18:05:00|1019.32|1016.92|1016.08|1013.68|1020.07|1017.67|1015.58|1013.18|0
1668190200000|2022-11-11 18:10:00|1015.83|1013.43|1016.83|1014.43|1016.83|1014.43|1012.33|1009.93|0
1668190500000|2022-11-11 18:15:00|1016.58|1014.18|1012.21|1009.81|1017.07|1014.67|1010.83|1008.43|0
1668190800000|2022-11-11 18:20:00|1012.58|1010.18|1010.33|1007.93|1014.83|1012.43|1010.33|1007.93|0
1668191100000|2022-11-11 18:25:00|1009.33|1006.93|1007.83|1005.43|1012.33|1009.93|1007.58|1005.18|0
1668191400000|2022-11-11 18:30:00|1007.33|1004.93|1004.58|1002.18|1008.83|1006.43|1003.83|1001.43|0
1668191700000|2022-11-11 18:35:00|1004.83|1002.43|1009.58|1007.18|1012.83|1010.43|1004.33|1001.93|0
1668192000000|2022-11-11 18:40:00|1009.83|1007.43|1008.83|1006.43|1012.33|1009.93|1007.08|1004.68|0
1668192300000|2022-11-11 18:45:00|1008.58|1006.18|1007.58|1005.18|1012.07|1009.67|1007.33|1004.93|0
1668192600000|2022-11-11 18:50:00|1007.33|1004.93|1004.33|1001.93|1007.83|1005.43|1003.33|1000.93|0
1668192900000|2022-11-11 18:55:00|1004.58|1002.18|1003.58|1001.18|1006.08|1003.68|1002.33|999.93|0
1668193200000|2022-11-11 19:00:00|1003.33|1000.93|1002.08|999.68|1006.21|1003.81|1002.08|999.68|0
1668193500000|2022-11-11 19:05:00|1002.58|1000.18|1001.33|998.93|1004.33|1001.93|999.33|996.93|0
1668193800000|2022-11-11 19:10:00|1001.83|999.43|1003.58|1001.18|1005.33|1002.93|1000.58|998.18|0
1668194100000|2022-11-11 19:15:00|1003.33|1000.93|1006.58|1004.18|1008.58|1006.18|1003.33|1000.93|0
1668194400000|2022-11-11 19:20:00|1006.83|1004.43|1000.21|997.81|1006.83|1004.43|999.83|997.43|0
1668194700000|2022-11-11 19:25:00|1000.33|997.93|997.33|994.93|1001.83|999.43|996.83|994.43|0
1668195000000|2022-11-11 19:30:00|997.58|995.18|995.83|993.43|998.58|996.18|995.08|992.68|0
1668195300000|2022-11-11 19:35:00|995.58|993.18|995.33|992.93|997.83|995.43|995.33|992.93|0
1668195600000|2022-11-11 19:40:00|995.08|992.68|993.83|991.43|996.08|993.68|993.08|990.68|0
1668195900000|2022-11-11 19:45:00|994.08|991.68|996.83|994.43|997.33|994.93|993.08|990.68|0
1668196200000|2022-11-11 19:50:00|996.33|993.93|994.58|992.18|997.83|995.43|993.83|991.43|0
1668196500000|2022-11-11 19:55:00|994.33|991.93|993.08|990.68|996.58|994.18|991.83|989.43|0
1668196800000|2022-11-11 20:00:00|992.58|990.18|999.83|997.43|1000.33|997.93|992.58|990.18|0
1668197100000|2022-11-11 20:05:00|999.58|997.18|1005.08|1002.68|1005.83|1003.43|998.08|995.68|0
1668197400000|2022-11-11 20:10:00|1004.83|1002.43|1008.58|1006.18|1011.32|1008.92|1004.33|1001.93|0
1668197700000|2022-11-11 20:15:00|1008.83|1006.43|1006.33|1003.93|1012.07|1009.67|1005.58|1003.18|0
1668198000000|2022-11-11 20:20:00|1005.58|1003.18|1005.33|1002.93|1007.08|1004.68|1002.58|1000.18|0
1668198300000|2022-11-11 20:25:00|1005.83|1003.43|1000.08|997.68|1006.08|1003.68|998.08|995.68|0
1668198600000|2022-11-11 20:30:00|999.83|997.43|1000.07|997.67|1000.32|997.92|996.08|993.68|0
1668198900000|2022-11-11 20:35:00|1000.57|998.17|1000.32|997.92|1006.07|1003.67|1000.32|997.92|0
1668199200000|2022-11-11 20:40:00|1000.82|998.42|997.07|994.67|1001.07|998.67|996.82|994.42|0
1668199500000|2022-11-11 20:45:00|997.82|995.42|995.07|992.67|997.82|995.42|995.07|992.67|0
1668199800000|2022-11-11 20:50:00|993.46|991.06|996.07|993.67|999.57|997.17|992.58|990.18|0
1668200100000|2022-11-11 20:55:00|996.57|994.17|1001.57|999.17|1003.57|1001.17|996.57|994.17|0
1668200400000|2022-11-11 21:00:00|999.57|997.17|1002.07|999.67|1005.32|1002.92|998.57|996.17|0
1668200700000|2022-11-11 21:05:00|1001.82|999.42|1002.07|999.67|1003.07|1000.67|1001.07|998.67|0
1668201000000|2022-11-11 21:10:00|1002.32|999.92|1000.57|998.17|1003.32|1000.92|1000.32|997.92|0
1668388500000|2022-11-14 01:15:00|1006.77|1003.97|1006.27|1003.47|1007.02|1004.22|1006.27|1003.47|0
1668388800000|2022-11-14 01:20:00|1006.52|1003.72|1009.4|1006.6|1009.52|1006.72|1006.02|1003.22|0
1668389100000|2022-11-14 01:25:00|1009.52|1006.72|1009.52|1006.72|1011.52|1008.72|1008.9|1006.1|0
1668389400000|2022-11-14 01:30:00|1009.77|1006.97|1009.27|1006.47|1011.77|1008.97|1008.52|1005.72|0
1668389700000|2022-11-14 01:35:00|1009.15|1006.35|1012.15|1009.35|1012.77|1009.97|1008.9|1006.1|0
1668390000000|2022-11-14 01:40:00|1011.9|1009.1|1012.52|1009.72|1013.77|1010.97|1011.52|1008.72|0
1668390300000|2022-11-14 01:45:00|1012.77|1009.97|1013.02|1010.22|1013.27|1010.47|1011.77|1008.97|0
1668390600000|2022-11-14 01:50:00|1012.77|1009.97|1013.52|1010.72|1014.02|1011.22|1012.27|1009.47|0
1668390900000|2022-11-14 01:55:00|1013.27|1010.47|1012.77|1009.97|1014.52|1011.72|1011.9|1009.1|0
1668391200000|2022-11-14 02:00:00|1012.52|1009.72|1013.02|1010.22|1013.77|1010.97|1011.52|1008.72|0
1668391500000|2022-11-14 02:05:00|1013.27|1010.47|1016.52|1013.72|1016.77|1013.97|1013.27|1010.47|0
1668391800000|2022-11-14 02:10:00|1016.27|1013.47|1016.02|1013.22|1016.52|1013.72|1015.02|1012.22|0
1668392100000|2022-11-14 02:15:00|1015.77|1012.97|1015.27|1012.47|1016.27|1013.47|1015.02|1012.22|0
1668392400000|2022-11-14 02:20:00|1015.52|1012.72|1014.02|1011.22|1015.77|1012.97|1013.77|1010.97|0
1668392700000|2022-11-14 02:25:00|1013.77|1010.97|1014.52|1011.72|1015.52|1012.72|1013.77|1010.97|0
1668393000000|2022-11-14 02:30:00|1014.4|1011.6|1014.02|1011.22|1014.4|1011.6|1013.27|1010.47|0
1668393300000|2022-11-14 02:35:00|1013.77|1010.97|1014.27|1011.47|1014.77|1011.97|1013.02|1010.22|0
1668393600000|2022-11-14 02:40:00|1014.02|1011.22|1013.9|1011.1|1014.27|1011.47|1013.27|1010.47|0
1668393900000|2022-11-14 02:45:00|1014.02|1011.22|1013.27|1010.47|1014.02|1011.22|1012.27|1009.47|0
1668394200000|2022-11-14 02:50:00|1013.52|1010.72|1011.77|1008.97|1013.52|1010.72|1011.52|1008.72|0
1668394500000|2022-11-14 02:55:00|1011.9|1009.1|1010.77|1007.97|1012.15|1009.35|1010.02|1007.22|0
1668394800000|2022-11-14 03:00:00|1010.52|1007.72|1011.02|1008.22|1011.02|1008.22|1009.77|1006.97|0
1668395100000|2022-11-14 03:05:00|1011.15|1008.35|1012.02|1009.22|1012.77|1009.97|1010.52|1007.72|0
1668395400000|2022-11-14 03:10:00|1011.77|1008.97|1010.02|1007.22|1012.52|1009.72|1010.02|1007.22|0
1668395700000|2022-11-14 03:15:00|1009.77|1006.97|1011.52|1008.72|1011.52|1008.72|1009.77|1006.97|0
1668396000000|2022-11-14 03:20:00|1011.77|1008.97|1009.77|1006.97|1011.77|1008.97|1009.52|1006.72|0
1668396300000|2022-11-14 03:25:00|1009.52|1006.72|1009.02|1006.22|1010.77|1007.97|1009.02|1006.22|0
1668396600000|2022-11-14 03:30:00|1009.27|1006.47|1009.77|1006.97|1010.65|1007.85|1009.27|1006.47|0
1668396900000|2022-11-14 03:35:00|1009.65|1006.85|1009.27|1006.47|1010.02|1007.22|1008.77|1005.97|0
1668397200000|2022-11-14 03:40:00|1009.4|1006.6|1010.77|1007.97|1010.9|1008.1|1009.02|1006.22|0
1668397500000|2022-11-14 03:45:00|1010.52|1007.72|1010.4|1007.6|1011.27|1008.47|1010.27|1007.47|0
1668397800000|2022-11-14 03:50:00|1010.27|1007.47|1011.02|1008.22|1011.4|1008.6|1009.77|1006.97|0
1668398100000|2022-11-14 03:55:00|1011.15|1008.35|1009.65|1006.85|1011.27|1008.47|1009.52|1006.72|0
1668398400000|2022-11-14 04:00:00|1009.52|1006.72|1011.77|1008.97|1012.02|1009.22|1009.52|1006.72|0
1668398700000|2022-11-14 04:05:00|1011.52|1008.72|1011.52|1008.72|1013.02|1010.22|1011.52|1008.72|0
1668399000000|2022-11-14 04:10:00|1011.02|1008.22|1012.27|1009.47|1012.4|1009.6|1011.02|1008.22|0
1668399300000|2022-11-14 04:15:00|1012.4|1009.6|1013.77|1010.97|1014.15|1011.35|1011.02|1008.22|0
1668399600000|2022-11-14 04:20:00|1014.02|1011.22|1013.9|1011.1|1014.65|1011.85|1013.27|1010.47|0
1668399900000|2022-11-14 04:25:00|1014.02|1011.22|1013.65|1010.85|1014.27|1011.47|1012.77|1009.97|0
1668400200000|2022-11-14 04:30:00|1013.52|1010.72|1014.02|1011.22|1014.27|1011.47|1012.27|1009.47|0
1668400500000|2022-11-14 04:35:00|1013.9|1011.1|1012.27|1009.47|1014.02|1011.22|1012.27|1009.47|0
1668400800000|2022-11-14 04:40:00|1012.52|1009.72|1012.4|1009.6|1013.02|1010.22|1012.27|1009.47|0
1668401100000|2022-11-14 04:45:00|1012.52|1009.72|1012.52|1009.72|1013.02|1010.22|1012.27|1009.47|0
1668401400000|2022-11-14 04:50:00|1012.27|1009.47|1011.77|1008.97|1012.77|1009.97|1011.65|1008.85|0
1668401700000|2022-11-14 04:55:00|1012.02|1009.22|1012.4|1009.6|1012.52|1009.72|1011.52|1008.72|0
1668402000000|2022-11-14 05:00:00|1012.27|1009.47|1012.52|1009.72|1013.27|1010.47|1011.65|1008.85|0
1668402300000|2022-11-14 05:05:00|1012.27|1009.47|1013.52|1010.72|1014.02|1011.22|1012.27|1009.47|0
1668402600000|2022-11-14 05:10:00|1013.4|1010.6|1012.4|1009.6|1014.02|1011.22|1012.27|1009.47|0
1668402900000|2022-11-14 05:15:00|1012.52|1009.72|1011.27|1008.47|1012.52|1009.72|1010.77|1007.97|0
1668403200000|2022-11-14 05:20:00|1011.15|1008.35|1013.52|1010.72|1013.77|1010.97|1011.02|1008.22|0
1668403500000|2022-11-14 05:25:00|1013.77|1010.97|1015.02|1012.22|1015.02|1012.22|1012.52|1009.72|0
1668403800000|2022-11-14 05:30:00|1014.77|1011.97|1014.77|1011.97|1015.02|1012.22|1013.77|1010.97|0
1668404100000|2022-11-14 05:35:00|1015.02|1012.22|1016.02|1013.22|1016.77|1013.97|1014.77|1011.97|0
1668404400000|2022-11-14 05:40:00|1016.27|1013.47|1016.27|1013.47|1016.77|1013.97|1015.52|1012.72|0
1668404700000|2022-11-14 05:45:00|1016.52|1013.72|1016.27|1013.47|1016.77|1013.97|1015.52|1012.72|0
1668405000000|2022-11-14 05:50:00|1016.02|1013.22|1016.27|1013.47|1016.77|1013.97|1015.02|1012.22|0
1668405300000|2022-11-14 05:55:00|1016.52|1013.72|1018.9|1016.1|1019.02|1016.22|1016.27|1013.47|0
1668405600000|2022-11-14 06:00:00|1018.77|1015.97|1018.65|1015.85|1019.52|1016.72|1017.27|1014.47|0
1668405900000|2022-11-14 06:05:00|1018.52|1015.72|1016.52|1013.72|1019.02|1016.22|1015.77|1012.97|0
1668406200000|2022-11-14 06:10:00|1016.27|1013.47|1017.4|1014.6|1017.9|1015.1|1015.77|1012.97|0
1668406500000|2022-11-14 06:15:00|1017.27|1014.47|1016.27|1013.47|1018.02|1015.22|1016.27|1013.47|0
1668406800000|2022-11-14 06:20:00|1016.4|1013.6|1016.77|1013.97|1017.52|1014.72|1016.4|1013.6|0
1668407100000|2022-11-14 06:25:00|1016.52|1013.72|1017.52|1014.72|1017.77|1014.97|1016.52|1013.72|0
1668407400000|2022-11-14 06:30:00|1017.27|1014.47|1017.4|1014.6|1018.15|1015.35|1017.02|1014.22|0
1668407700000|2022-11-14 06:35:00|1017.52|1014.72|1018.02|1015.22|1018.02|1015.22|1016.77|1013.97|0
1668408000000|2022-11-14 06:40:00|1017.65|1014.85|1015.77|1012.97|1017.65|1014.85|1015.77|1012.97|0
1668408300000|2022-11-14 06:45:00|1015.52|1012.72|1015.52|1012.72|1016.27|1013.47|1015.02|1012.22|0
1668408600000|2022-11-14 06:50:00|1015.27|1012.47|1014.77|1011.97|1015.77|1012.97|1013.77|1010.97|0
1668408900000|2022-11-14 06:55:00|1014.52|1011.72|1012.02|1009.22|1014.52|1011.72|1011.77|1008.97|0
1668409200000|2022-11-14 07:00:00|1012.27|1009.47|1011.27|1008.47|1013.27|1010.47|1010.77|1007.97|0
1668409500000|2022-11-14 07:05:00|1011.52|1008.72|1011.77|1008.97|1012.4|1009.6|1010.02|1007.22|0
1668409800000|2022-11-14 07:10:00|1012.02|1009.22|1009.65|1006.85|1012.52|1009.72|1009.65|1006.85|0
1668410100000|2022-11-14 07:15:00|1009.52|1006.72|1010.52|1007.72|1011.15|1008.35|1009.52|1006.72|0
1668410400000|2022-11-14 07:20:00|1010.4|1007.6|1008.77|1005.97|1010.52|1007.72|1008.27|1005.47|0
1668410700000|2022-11-14 07:25:00|1008.9|1006.1|1011.02|1008.22|1012.02|1009.22|1008.65|1005.85|0
1668411000000|2022-11-14 07:30:00|1010.77|1007.97|1009.52|1006.72|1011.77|1008.97|1009.52|1006.72|0
1668411300000|2022-11-14 07:35:00|1009.4|1006.6|1010.02|1007.22|1010.52|1007.72|1008.27|1005.47|0
1668411600000|2022-11-14 07:40:00|1010.15|1007.35|1011.02|1008.22|1011.77|1008.97|1010.02|1007.22|0
1668411900000|2022-11-14 07:45:00|1010.52|1007.72|1011.02|1008.22|1012.52|1009.72|1010.02|1007.22|0
1668412200000|2022-11-14 07:50:00|1011.15|1008.35|1013.02|1010.22|1013.27|1010.47|1011.02|1008.22|0
1668412500000|2022-11-14 07:55:00|1012.77|1009.97|1011.77|1008.97|1013.77|1010.97|1011.77|1008.97|0
1668412800000|2022-11-14 08:00:00|1012.02|1009.22|1009.02|1006.22|1012.77|1009.97|1008.02|1005.22|0
1668413100000|2022-11-14 08:05:00|1008.32|1005.92|1011.57|1009.17|1014.07|1011.67|1008.32|1005.92|0
1668413400000|2022-11-14 08:10:00|1012.07|1009.67|1006.32|1003.92|1012.82|1010.42|1006.07|1003.67|0
1668413700000|2022-11-14 08:15:00|1006.57|1004.17|1006.32|1003.92|1009.07|1006.67|1005.57|1003.17|0
1668414000000|2022-11-14 08:20:00|1005.82|1003.42|1008.7|1006.3|1008.7|1006.3|1005.07|1002.67|0
1668414300000|2022-11-14 08:25:00|1008.57|1006.17|1011.07|1008.67|1012.07|1009.67|1007.32|1004.92|0
1668414600000|2022-11-14 08:30:00|1010.82|1008.42|1011.82|1009.42|1012.57|1010.17|1008.82|1006.42|0
1668414900000|2022-11-14 08:35:00|1012.07|1009.67|1012.82|1010.42|1014.32|1011.92|1010.82|1008.42|0
1668415200000|2022-11-14 08:40:00|1012.57|1010.17|1009.32|1006.92|1012.57|1010.17|1008.82|1006.42|0
1668415500000|2022-11-14 08:45:00|1009.07|1006.67|1009.07|1006.67|1009.82|1007.42|1008.57|1006.17|0
1668415800000|2022-11-14 08:50:00|1009.32|1006.92|1008.07|1005.67|1009.95|1007.55|1007.32|1004.92|0
1668416100000|2022-11-14 08:55:00|1007.82|1005.42|1008.82|1006.42|1009.82|1007.42|1006.07|1003.67|0
1668416400000|2022-11-14 09:00:00|1008.57|1006.17|1014.82|1012.42|1014.82|1012.42|1008.32|1005.92|0
1668416700000|2022-11-14 09:05:00|1015.32|1012.92|1017.32|1014.92|1017.57|1015.17|1014.2|1011.8|0
1668417000000|2022-11-14 09:10:00|1017.57|1015.17|1017.82|1015.42|1018.2|1015.8|1016.57|1014.17|0
1668417300000|2022-11-14 09:15:00|1017.32|1014.92|1018.7|1016.3|1020.07|1017.67|1015.57|1013.17|0
1668417600000|2022-11-14 09:20:00|1018.57|1016.17|1020.57|1018.17|1020.57|1018.17|1018.32|1015.92|0
1668417900000|2022-11-14 09:25:00|1021.07|1018.67|1019.57|1017.17|1022.82|1020.42|1019.32|1016.92|0
1668418200000|2022-11-14 09:30:00|1019.32|1016.92|1020.07|1017.67|1020.82|1018.42|1018.57|1016.17|0
1668418500000|2022-11-14 09:35:00|1019.82|1017.42|1017.7|1015.3|1020.32|1017.92|1016.07|1013.67|0
1668418800000|2022-11-14 09:40:00|1017.57|1015.17|1015.32|1012.92|1018.57|1016.17|1014.57|1012.17|0
1668419100000|2022-11-14 09:45:00|1015.07|1012.67|1018.57|1016.17|1019.2|1016.8|1015.07|1012.67|0
1668419400000|2022-11-14 09:50:00|1018.82|1016.42|1017.07|1014.67|1020.82|1018.42|1017.07|1014.67|0
1668419700000|2022-11-14 09:55:00|1017.32|1014.92|1021.32|1018.92|1021.82|1019.42|1017.07|1014.67|0
1668420000000|2022-11-14 10:00:00|1021.57|1019.17|1021.82|1019.42|1023.82|1021.42|1019.57|1017.17|0
1668420300000|2022-11-14 10:05:00|1021.57|1019.17|1019.57|1017.17|1022.07|1019.67|1018.82|1016.42|0
1668420600000|2022-11-14 10:10:00|1019.32|1016.92|1016.82|1014.42|1019.32|1016.92|1016.32|1013.92|0
1668420900000|2022-11-14 10:15:00|1017.07|1014.67|1017.57|1015.17|1018.07|1015.67|1015.57|1013.17|0
1668421200000|2022-11-14 10:20:00|1017.32|1014.92|1017.07|1014.67|1017.82|1015.42|1016.07|1013.67|0
1668421500000|2022-11-14 10:25:00|1016.82|1014.42|1015.07|1012.67|1017.07|1014.67|1015.07|1012.67|0
1668421800000|2022-11-14 10:30:00|1014.82|1012.42|1017.2|1014.8|1017.57|1015.17|1014.82|1012.42|0
1668422100000|2022-11-14 10:35:00|1017.32|1014.92|1019.32|1016.92|1019.7|1017.3|1015.82|1013.42|0
1668422400000|2022-11-14 10:40:00|1019.7|1017.3|1019.32|1016.92|1020.07|1017.67|1017.57|1015.17|0
1668422700000|2022-11-14 10:45:00|1019.07|1016.67|1019.07|1016.67|1020.82|1018.42|1018.32|1015.92|0
1668423000000|2022-11-14 10:50:00|1019.32|1016.92|1020.07|1017.67|1020.07|1017.67|1018.07|1015.67|0
1668423300000|2022-11-14 10:55:00|1019.82|1017.42|1016.32|1013.92|1019.82|1017.42|1016.32|1013.92|0
1668423600000|2022-11-14 11:00:00|1016.82|1014.42|1018.32|1015.92|1018.45|1016.05|1016.45|1014.05|0
1668423900000|2022-11-14 11:05:00|1018.57|1016.17|1018.7|1016.3|1019.32|1016.92|1016.95|1014.55|0
1668424200000|2022-11-14 11:10:00|1018.57|1016.17|1018.82|1016.42|1019.32|1016.92|1017.57|1015.17|0
1668424500000|2022-11-14 11:15:00|1018.57|1016.17|1016.07|1013.67|1019.57|1017.17|1015.7|1013.3|0
1668424800000|2022-11-14 11:20:00|1015.82|1013.42|1018.07|1015.67|1018.07|1015.67|1015.32|1012.92|0
1668425100000|2022-11-14 11:25:00|1017.82|1015.42|1016.07|1013.67|1018.07|1015.67|1015.82|1013.42|0
1668425400000|2022-11-14 11:30:00|1016.32|1013.92|1014.2|1011.8|1017.07|1014.67|1013.82|1011.42|0
1668425700000|2022-11-14 11:35:00|1014.07|1011.67|1013.32|1010.92|1014.32|1011.92|1013.32|1010.92|0
1668426000000|2022-11-14 11:40:00|1013.45|1011.05|1013.57|1011.17|1014.07|1011.67|1012.45|1010.05|0
1668426300000|2022-11-14 11:45:00|1013.32|1010.92|1015.32|1012.92|1015.57|1013.17|1012.82|1010.42|0
1668426600000|2022-11-14 11:50:00|1015.2|1012.8|1017.07|1014.67|1017.07|1014.67|1014.57|1012.17|0
1668426900000|2022-11-14 11:55:00|1016.82|1014.42|1016.32|1013.92|1017.82|1015.42|1015.57|1013.17|0
1668427200000|2022-11-14 12:00:00|1016.57|1014.17|1017.07|1014.67|1018.07|1015.67|1015.57|1013.17|0
1668427500000|2022-11-14 12:05:00|1017.32|1014.92|1015.82|1013.42|1017.57|1015.17|1014.32|1011.92|0
1668427800000|2022-11-14 12:10:00|1015.7|1013.3|1014.82|1012.42|1017.32|1014.92|1014.07|1011.67|0
1668428100000|2022-11-14 12:15:00|1015.07|1012.67|1014.82|1012.42|1015.82|1013.42|1014.2|1011.8|0
1668428400000|2022-11-14 12:20:00|1014.7|1012.3|1013.07|1010.67|1015.82|1013.42|1012.82|1010.42|0
1668428700000|2022-11-14 12:25:00|1013.32|1010.92|1012.32|1009.92|1013.82|1011.42|1012.07|1009.67|0
1668429000000|2022-11-14 12:30:00|1012.2|1009.8|1012.57|1010.17|1013.57|1011.17|1012.07|1009.67|0
1668429300000|2022-11-14 12:35:00|1012.32|1009.92|1013.57|1011.17|1013.7|1011.3|1011.07|1008.67|0
1668429600000|2022-11-14 12:40:00|1013.45|1011.05|1011.07|1008.67|1013.45|1011.05|1009.82|1007.42|0
1668429900000|2022-11-14 12:45:00|1011.32|1008.92|1011.57|1009.17|1012.82|1010.42|1010.82|1008.42|0
1668430200000|2022-11-14 12:50:00|1011.82|1009.42|1011.82|1009.42|1012.07|1009.67|1011.32|1008.92|0
1668430500000|2022-11-14 12:55:00|1012.32|1009.92|1010.32|1007.92|1012.32|1009.92|1010.07|1007.67|0
1668430800000|2022-11-14 13:00:00|1010.57|1008.17|1014.57|1012.17|1015.57|1013.17|1010.57|1008.17|0
1668431100000|2022-11-14 13:05:00|1014.82|1012.42|1012.57|1010.17|1014.82|1012.42|1012.32|1009.92|0
1668431400000|2022-11-14 13:10:00|1012.82|1010.42|1010.32|1007.92|1013.82|1011.42|1010.07|1007.67|0
1668431700000|2022-11-14 13:15:00|1010.07|1007.67|1008.07|1005.67|1011.82|1009.42|1007.82|1005.42|0
1668432000000|2022-11-14 13:20:00|1008.57|1006.17|1009.82|1007.42|1010.07|1007.67|1007.7|1005.3|0
1668432300000|2022-11-14 13:25:00|1010.07|1007.67|1011.82|1009.42|1012.82|1010.42|1009.82|1007.42|0
1668432600000|2022-11-14 13:30:00|1012.07|1009.67|1009.82|1007.42|1013.07|1010.67|1009.57|1007.17|0
1668432900000|2022-11-14 13:35:00|1010.07|1007.67|1010.32|1007.92|1011.07|1008.67|1008.82|1006.42|0
1668433200000|2022-11-14 13:40:00|1010.2|1007.8|1012.07|1009.67|1012.82|1010.42|1009.57|1007.17|0
1668433500000|2022-11-14 13:45:00|1012.32|1009.92|1013.57|1011.17|1013.82|1011.42|1011.82|1009.42|0
1668433800000|2022-11-14 13:50:00|1013.82|1011.42|1013.57|1011.17|1015.07|1012.67|1012.32|1009.92|0
1668434100000|2022-11-14 13:55:00|1013.82|1011.42|1015.32|1012.92|1017.07|1014.67|1013.57|1011.17|0
1668434400000|2022-11-14 14:00:00|1015.07|1012.67|1010.07|1007.67|1015.07|1012.67|1010.07|1007.67|0
1668434700000|2022-11-14 14:05:00|1010.32|1007.92|1011.07|1008.67|1012.32|1009.92|1010.32|1007.92|0
1668435000000|2022-11-14 14:10:00|1011.32|1008.92|1012.82|1010.42|1013.07|1010.67|1010.57|1008.17|0
1668435300000|2022-11-14 14:15:00|1013.32|1010.92|1014.7|1012.3|1015.32|1012.92|1012.57|1010.17|0
1668435600000|2022-11-14 14:20:00|1015.57|1013.17|1016.32|1013.92|1017.82|1015.42|1014.82|1012.42|0
1668435900000|2022-11-14 14:25:00|1016.82|1014.42|1019.32|1016.92|1020.32|1017.92|1016.07|1013.67|0
1668436200000|2022-11-14 14:30:00|1018.32|1015.92|1016.57|1014.17|1021.07|1018.67|1010.07|1007.67|0
1668436500000|2022-11-14 14:35:00|1016.32|1013.92|1008.57|1006.17|1017.82|1015.42|1008.57|1006.17|0
1668436800000|2022-11-14 14:40:00|1009.32|1006.92|1020.07|1017.67|1021.07|1018.67|1008.07|1005.67|0
1668437100000|2022-11-14 14:45:00|1020.57|1018.17|1019.82|1017.42|1025.82|1023.42|1018.07|1015.67|0
1668437400000|2022-11-14 14:50:00|1019.57|1017.17|1016.57|1014.17|1019.82|1017.42|1014.82|1012.42|0
1668437700000|2022-11-14 14:55:00|1017.32|1014.92|1014.82|1012.42|1018.32|1015.92|1013.32|1010.92|0
1668438000000|2022-11-14 15:00:00|1013.82|1011.42|1010.07|1007.67|1014.07|1011.67|1006.57|1004.17|0
1668438300000|2022-11-14 15:05:00|1009.82|1007.42|1005.32|1002.92|1013.07|1010.67|1003.57|1001.17|0
1668438600000|2022-11-14 15:10:00|1004.82|1002.42|1002.7|1000.3|1007.57|1005.17|1001.32|998.92|0
1668438900000|2022-11-14 15:15:00|1002.82|1000.42|1000.82|998.42|1002.82|1000.42|996.32|993.92|0
1668439200000|2022-11-14 15:20:00|1000.57|998.17|1003.82|1001.42|1004.07|1001.67|997.57|995.17|0
1668439500000|2022-11-14 15:25:00|1004.07|1001.67|1006.57|1004.17|1010.07|1007.67|1003.32|1000.92|0
1668439800000|2022-11-14 15:30:00|1006.82|1004.42|1003.07|1000.67|1008.82|1006.42|1000.82|998.42|0
1668440100000|2022-11-14 15:35:00|1002.57|1000.17|1003.32|1000.92|1006.82|1004.42|1002.57|1000.17|0
1668440400000|2022-11-14 15:40:00|1003.07|1000.67|1002.82|1000.42|1003.57|1001.17|998.32|995.92|0
1668440700000|2022-11-14 15:45:00|1002.32|999.92|1005.07|1002.67|1005.32|1002.92|1002.07|999.67|0
1668441000000|2022-11-14 15:50:00|1005.82|1003.42|1002.32|999.92|1006.82|1004.42|1001.57|999.17|0
1668441300000|2022-11-14 15:55:00|1002.82|1000.42|1001.07|998.67|1003.57|1001.17|997.82|995.42|0
1668441600000|2022-11-14 16:00:00|1001.57|999.17|1006.82|1004.42|1008.32|1005.92|999.82|997.42|0
1668441900000|2022-11-14 16:05:00|1006.07|1003.67|1005.57|1003.17|1009.07|1006.67|1004.07|1001.67|0
1668442200000|2022-11-14 16:10:00|1005.82|1003.42|1015.32|1012.92|1016.32|1013.92|1005.82|1003.42|0
1668442500000|2022-11-14 16:15:00|1015.07|1012.67|1019.82|1017.42|1022.07|1019.67|1014.32|1011.92|0
1668442800000|2022-11-14 16:20:00|1019.57|1017.17|1017.57|1015.17|1020.32|1017.92|1015.82|1013.42|0
1668443100000|2022-11-14 16:25:00|1017.82|1015.42|1017.32|1014.92|1018.32|1015.92|1015.32|1012.92|0
1668443400000|2022-11-14 16:30:00|1017.82|1015.42|1006.07|1003.67|1018.82|1016.42|1005.32|1002.92|0
1668443700000|2022-11-14 16:35:00|1005.07|1002.67|1006.07|1003.67|1006.82|1004.42|1002.07|999.67|0
1668444000000|2022-11-14 16:40:00|1005.57|1003.17|1005.82|1003.42|1007.57|1005.17|1003.57|1001.17|0
1668444300000|2022-11-14 16:45:00|1005.57|1003.17|1003.32|1000.92|1005.82|1003.42|1001.07|998.67|0
1668444600000|2022-11-14 16:50:00|1003.57|1001.17|1007.82|1005.42|1009.07|1006.67|1001.82|999.42|0
1668444900000|2022-11-14 16:55:00|1007.32|1004.92|1006.82|1004.42|1009.82|1007.42|1005.82|1003.42|0
1668445200000|2022-11-14 17:00:00|1007.07|1004.67|1001.57|999.17|1008.82|1006.42|999.32|996.92|0
1668445500000|2022-11-14 17:05:00|1002.07|999.67|1001.07|998.67|1003.07|1000.67|999.82|997.42|0
1668445800000|2022-11-14 17:10:00|1000.82|998.42|1001.82|999.42|1003.57|1001.17|999.07|996.67|0
1668446100000|2022-11-14 17:15:00|1001.32|998.92|1004.07|1001.67|1004.07|1001.67|999.07|996.67|0
1668446400000|2022-11-14 17:20:00|1004.45|1002.05|1005.07|1002.67|1011.57|1009.17|1004.32|1001.92|0
1668446700000|2022-11-14 17:25:00|1005.32|1002.92|1001.57|999.17|1006.32|1003.92|1001.07|998.67|0
1668447000000|2022-11-14 17:30:00|1001.82|999.42|997.82|995.42|1002.07|999.67|996.82|994.42|0
1668447300000|2022-11-14 17:35:00|997.57|995.17|993.82|991.42|998.57|996.17|993.57|991.17|0
1668447600000|2022-11-14 17:40:00|993.57|991.17|996.82|994.42|997.57|995.17|993.57|991.17|0
1668447900000|2022-11-14 17:45:00|996.32|993.92|995.07|992.67|997.57|995.17|993.82|991.42|0
1668448200000|2022-11-14 17:50:00|995.32|992.92|996.82|994.42|996.95|994.55|994.57|992.17|0
1668448500000|2022-11-14 17:55:00|996.57|994.17|999.32|996.92|1001.82|999.42|996.07|993.67|0
1668448800000|2022-11-14 18:00:00|1000.07|997.67|998.07|995.67|1001.57|999.17|997.32|994.92|0
1668449100000|2022-11-14 18:05:00|998.32|995.92|998.32|995.92|1000.07|997.67|996.07|993.67|0
1668449400000|2022-11-14 18:10:00|998.07|995.67|994.07|991.67|998.07|995.67|993.82|991.42|0
1668449700000|2022-11-14 18:15:00|994.57|992.17|992.07|989.67|995.32|992.92|992.07|989.67|0
1668450000000|2022-11-14 18:20:00|992.32|989.92|989.57|987.17|992.57|990.17|988.82|986.42|0
1668450300000|2022-11-14 18:25:00|989.82|987.42|985.82|983.42|990.32|987.92|984.82|982.42|0
1668450600000|2022-11-14 18:30:00|986.07|983.67|986.07|983.67|988.82|986.42|986.07|983.67|0
1668450900000|2022-11-14 18:35:00|985.82|983.42|985.57|983.17|987.82|985.42|984.07|981.67|0
1668451200000|2022-11-14 18:40:00|985.82|983.42|986.32|983.92|988.07|985.67|985.82|983.42|0
1668451500000|2022-11-14 18:45:00|986.57|984.17|987.32|984.92|989.07|986.67|986.57|984.17|0
1668451800000|2022-11-14 18:50:00|987.07|984.67|985.32|982.92|987.57|985.17|983.82|981.42|0
1668452100000|2022-11-14 18:55:00|985.07|982.67|984.07|981.67|986.07|983.67|984.07|981.67|0
1668452400000|2022-11-14 19:00:00|984.32|981.92|986.82|984.42|987.82|985.42|983.82|981.42|0
1668452700000|2022-11-14 19:05:00|987.07|984.67|988.82|986.42|990.82|988.42|986.57|984.17|0
1668453000000|2022-11-14 19:10:00|989.07|986.67|988.32|985.92|990.57|988.17|988.32|985.92|0
1668453300000|2022-11-14 19:15:00|988.82|986.42|990.32|987.92|993.32|990.92|987.82|985.42|0
1668453600000|2022-11-14 19:20:00|990.82|988.42|991.07|988.67|992.82|990.42|990.07|987.67|0
1668453900000|2022-11-14 19:25:00|991.32|988.92|988.07|985.67|992.57|990.17|988.07|985.67|0
1668454200000|2022-11-14 19:30:00|988.32|985.92|991.82|989.42|992.07|989.67|986.82|984.42|0
1668454500000|2022-11-14 19:35:00|991.57|989.17|994.07|991.67|994.57|992.17|990.32|987.92|0
1668454800000|2022-11-14 19:40:00|994.82|992.42|994.82|992.42|996.82|994.42|993.07|990.67|0
1668455100000|2022-11-14 19:45:00|995.07|992.67|999.07|996.67|1000.07|997.67|994.07|991.67|0
1668455400000|2022-11-14 19:50:00|998.82|996.42|998.32|995.92|999.32|996.92|995.82|993.42|0
1668455700000|2022-11-14 19:55:00|998.07|995.67|998.07|995.67|998.82|996.42|996.2|993.8|0
1668456000000|2022-11-14 20:00:00|998.32|995.92|993.07|990.67|998.32|995.92|992.82|990.42|0
1668456300000|2022-11-14 20:05:00|992.82|990.42|997.32|994.92|997.82|995.42|990.82|988.42|0
1668456600000|2022-11-14 20:10:00|997.82|995.42|1008.57|1006.17|1008.82|1006.42|996.82|994.42|0
1668456900000|2022-11-14 20:15:00|1008.82|1006.42|1007.57|1005.17|1011.07|1008.67|1007.07|1004.67|0
1668457200000|2022-11-14 20:20:00|1007.07|1004.67|1005.32|1002.92|1008.32|1005.92|1004.57|1002.17|0
1668457500000|2022-11-14 20:25:00|1005.57|1003.17|1007.32|1004.92|1007.32|1004.92|1003.82|1001.42|0
1668457800000|2022-11-14 20:30:00|1007.57|1005.17|1013.32|1010.92|1013.32|1010.92|1006.57|1004.17|0
1668458100000|2022-11-14 20:35:00|1013.57|1011.17|1010.82|1008.42|1014.07|1011.67|1009.07|1006.67|0
1668458400000|2022-11-14 20:40:00|1010.57|1008.17|1015.57|1013.17|1015.82|1013.42|1009.32|1006.92|0
1668458700000|2022-11-14 20:45:00|1015.32|1012.92|1020.57|1018.17|1021.07|1018.67|1014.82|1012.42|0
1668459000000|2022-11-14 20:50:00|1021.07|1018.67|1027.07|1024.67|1027.57|1025.17|1018.32|1015.92|0
1668459300000|2022-11-14 20:55:00|1027.82|1025.42|1035.07|1032.67|1036.57|1034.17|1027.57|1025.17|0
1668459600000|2022-11-14 21:00:00|1029.82|1027.42|1031.32|1028.92|1033.57|1031.17|1029.57|1027.17|0
1668459900000|2022-11-14 21:05:00|1031.07|1028.67|1029.32|1026.92|1031.07|1028.67|1027.82|1025.42|0
1668460200000|2022-11-14 21:10:00|1029.07|1026.67|1025.32|1022.92|1029.07|1026.67|1025.32|1022.92|0
1668460500000|2022-11-14 21:15:00|1027.02|1024.22|1030.27|1027.47|1030.77|1027.97|1027.02|1024.22|0
1668460800000|2022-11-14 21:20:00|1030.02|1027.22|1030.27|1027.47|1030.77|1027.97|1029.77|1026.97|0
1668461100000|2022-11-14 21:25:00|1030.52|1027.72|1030.77|1027.97|1031.02|1028.22|1030.52|1027.72|0
1668461400000|2022-11-14 21:30:00|1031.02|1028.22|1030.52|1027.72|1032.02|1029.22|1030.02|1027.22|0
1668461700000|2022-11-14 21:35:00|1030.77|1027.97|1030.52|1027.72|1031.02|1028.22|1030.27|1027.47|0
1668462000000|2022-11-14 21:40:00|1030.27|1027.47|1028.02|1025.22|1030.52|1027.72|1028.02|1025.22|0
1668462300000|2022-11-14 21:45:00|1027.52|1024.72|1028.65|1025.85|1028.65|1025.85|1027.02|1024.22|0
1668462600000|2022-11-14 21:50:00|1028.52|1025.72|1028.02|1025.22|1029.52|1026.72|1027.77|1024.97|0
1668462900000|2022-11-14 21:55:00|1028.27|1025.47|1026.15|1023.35|1028.27|1025.47|1026.15|1023.35|0
1668463200000|2022-11-14 22:00:00|1026.48|1023.68|1026.18|1023.38|1026.81|1024.01|1025.67|1022.87|0
1668463500000|2022-11-14 22:05:00|1026.26|1023.46|1027.57|1024.77|1027.75|1024.95|1026.26|1023.46|0
1668463800000|2022-11-14 22:10:00|1027.53|1024.73|1027.06|1024.26|1027.71|1024.91|1026.92|1024.12|0
1668464100000|2022-11-14 22:15:00|1027.02|1024.22|1026.62|1023.82|1027.02|1024.22|1026.62|1023.82|0
1668464400000|2022-11-14 22:20:00|1026.4|1023.6|1026.4|1023.6|1026.81|1024.01|1026.29|1023.49|0
1668464700000|2022-11-14 22:25:00|1026.44|1023.64|1027.09|1024.29|1027.64|1024.84|1026.44|1023.64|0
1668465000000|2022-11-14 22:30:00|1027.02|1024.22|1026.62|1023.82|1027.06|1024.26|1026.62|1023.82|0
1668465300000|2022-11-14 22:35:00|1026.26|1023.46|1026.44|1023.64|1026.44|1023.64|1026.26|1023.46|0
1668465600000|2022-11-14 22:40:00|1026.33|1023.53|1025.96|1023.16|1026.37|1023.57|1025.64|1022.84|0
1668465900000|2022-11-14 22:45:00|1026.22|1023.42|1026.22|1023.42|1026.22|1023.42|1026.15|1023.35|0
1668466200000|2022-11-14 22:50:00|1025.74|1022.94|1026.11|1023.31|1026.33|1023.53|1025.74|1022.94|0
1668466500000|2022-11-14 22:55:00|1026.4|1023.6|1026.04|1023.24|1026.4|1023.6|1025.93|1023.13|0
1668466800000|2022-11-14 23:00:00|1026.65|1023.85|1026.52|1023.72|1027.02|1024.22|1024.4|1021.6|0
1668467100000|2022-11-14 23:05:00|1026.27|1023.47|1025.9|1023.1|1026.77|1023.97|1025.27|1022.47|0
1668467400000|2022-11-14 23:10:00|1025.52|1022.72|1025.27|1022.47|1026.02|1023.22|1025.02|1022.22|0
1668467700000|2022-11-14 23:15:00|1025.02|1022.22|1025.27|1022.47|1025.52|1022.72|1024.52|1021.72|0
1668468000000|2022-11-14 23:20:00|1025.52|1022.72|1024.77|1021.97|1025.52|1022.72|1024.52|1021.72|0
1668468300000|2022-11-14 23:25:00|1024.65|1021.85|1025.02|1022.22|1026.02|1023.22|1024.65|1021.85|0
1668468600000|2022-11-14 23:30:00|1024.77|1021.97|1024.27|1021.47|1025.27|1022.47|1024.15|1021.35|0
1668468900000|2022-11-14 23:35:00|1024.4|1021.6|1023.77|1020.97|1024.77|1021.97|1023.77|1020.97|0
1668469200000|2022-11-14 23:40:00|1023.65|1020.85|1023.52|1020.72|1024.02|1021.22|1022.77|1019.97|0
1668469500000|2022-11-14 23:45:00|1023.65|1020.85|1026.27|1023.47|1026.52|1023.72|1023.52|1020.72|0
1668469800000|2022-11-14 23:50:00|1026.15|1023.35|1026.77|1023.97|1027.02|1024.22|1025.27|1022.47|0
1668470100000|2022-11-14 23:55:00|1026.52|1023.72|1027.27|1024.47|1027.27|1024.47|1026.52|1023.72|0
1668470400000|2022-11-15 00:00:00|1027.52|1024.72|1025.02|1022.22|1028.27|1025.47|1025.02|1022.22|0
1668470700000|2022-11-15 00:05:00|1025.27|1022.47|1027.02|1024.22|1027.27|1024.47|1025.27|1022.47|0
1668471000000|2022-11-15 00:10:00|1026.9|1024.1|1026.65|1023.85|1027.52|1024.72|1025.52|1022.72|0
1668471300000|2022-11-15 00:15:00|1026.77|1023.97|1027.02|1024.22|1027.77|1024.97|1026.4|1023.6|0
1668471600000|2022-11-15 00:20:00|1027.27|1024.47|1025.77|1022.97|1027.52|1024.72|1025.52|1022.72|0
1668471900000|2022-11-15 00:25:00|1025.65|1022.85|1027.02|1024.22|1027.52|1024.72|1025.52|1022.72|0
1668472200000|2022-11-15 00:30:00|1027.15|1024.35|1026.02|1023.22|1027.27|1024.47|1025.77|1022.97|0
1668472500000|2022-11-15 00:35:00|1025.77|1022.97|1026.27|1023.47|1027.65|1024.85|1025.77|1022.97|0
1668472800000|2022-11-15 00:40:00|1026.02|1023.22|1026.77|1023.97|1027.02|1024.22|1025.52|1022.72|0
1668473100000|2022-11-15 00:45:00|1026.52|1023.72|1028.02|1025.22|1028.52|1025.72|1026.02|1023.22|0
1668473400000|2022-11-15 00:50:00|1027.77|1024.97|1027.27|1024.47|1027.9|1025.1|1026.27|1023.47|0
1668473700000|2022-11-15 00:55:00|1027.02|1024.22|1028.77|1025.97|1029.52|1026.72|1027.02|1024.22|0
1668474000000|2022-11-15 01:00:00|1028.52|1025.72|1027.77|1024.97|1029.52|1026.72|1027.52|1024.72|0
1668474300000|2022-11-15 01:05:00|1028.02|1025.22|1028.27|1025.47|1029.27|1026.47|1028.02|1025.22|0
1668474600000|2022-11-15 01:10:00|1028.15|1025.35|1027.02|1024.22|1028.27|1025.47|1026.52|1023.72|0
1668474900000|2022-11-15 01:15:00|1026.9|1024.1|1025.02|1022.22|1027.52|1024.72|1023.77|1020.97|0
1668475200000|2022-11-15 01:20:00|1024.9|1022.1|1024.02|1021.22|1025.02|1022.22|1023.52|1020.72|0
1668475500000|2022-11-15 01:25:00|1024.27|1021.47|1024.4|1021.6|1025.02|1022.22|1023.52|1020.72|0
1668475800000|2022-11-15 01:30:00|1024.52|1021.72|1026.02|1023.22|1027.77|1024.97|1024.27|1021.47|0
1668476100000|2022-11-15 01:35:00|1026.27|1023.47|1024.52|1021.72|1026.77|1023.97|1024.02|1021.22|0
1668476400000|2022-11-15 01:40:00|1024.27|1021.47|1024.9|1022.1|1025.15|1022.35|1023.52|1020.72|0
1668476700000|2022-11-15 01:45:00|1025.02|1022.22|1024.27|1021.47|1025.77|1022.97|1023.77|1020.97|0
1668477000000|2022-11-15 01:50:00|1024.52|1021.72|1022.02|1019.22|1024.52|1021.72|1021.77|1018.97|0
1668477300000|2022-11-15 01:55:00|1021.77|1018.97|1023.27|1020.47|1023.77|1020.97|1021.27|1018.47|0
1668477600000|2022-11-15 02:00:00|1023.52|1020.72|1022.77|1019.97|1024.52|1021.72|1022.77|1019.97|0
1668477900000|2022-11-15 02:05:00|1022.9|1020.1|1023.77|1020.97|1024.02|1021.22|1022.15|1019.35|0
1668478200000|2022-11-15 02:10:00|1023.9|1021.1|1022.02|1019.22|1024.27|1021.47|1021.9|1019.1|0
1668478500000|2022-11-15 02:15:00|1021.77|1018.97|1020.52|1017.72|1022.27|1019.47|1020.27|1017.47|0
1668478800000|2022-11-15 02:20:00|1020.77|1017.97|1020.27|1017.47|1021.52|1018.72|1020.02|1017.22|0
1668479100000|2022-11-15 02:25:00|1020.52|1017.72|1021.02|1018.22|1021.27|1018.47|1019.77|1016.97|0
1668479400000|2022-11-15 02:30:00|1021.27|1018.47|1021.52|1018.72|1021.77|1018.97|1020.52|1017.72|0
1668479700000|2022-11-15 02:35:00|1021.27|1018.47|1020.02|1017.22|1021.52|1018.72|1020.02|1017.22|0
1668480000000|2022-11-15 02:40:00|1019.77|1016.97|1020.02|1017.22|1020.27|1017.47|1019.52|1016.72|0
1668480300000|2022-11-15 02:45:00|1020.27|1017.47|1021.77|1018.97|1022.27|1019.47|1020.02|1017.22|0
1668480600000|2022-11-15 02:50:00|1021.52|1018.72|1019.52|1016.72|1021.52|1018.72|1019.02|1016.22|0
1668480900000|2022-11-15 02:55:00|1019.27|1016.47|1018.65|1015.85|1019.77|1016.97|1018.52|1015.72|0
1668481200000|2022-11-15 03:00:00|1018.4|1015.6|1018.77|1015.97|1019.27|1016.47|1018.27|1015.47|0
1668481500000|2022-11-15 03:05:00|1018.52|1015.72|1018.02|1015.22|1018.52|1015.72|1018.02|1015.22|0
1668481800000|2022-11-15 03:10:00|1017.77|1014.97|1019.02|1016.22|1019.02|1016.22|1017.27|1014.47|0
1668482100000|2022-11-15 03:15:00|1019.27|1016.47|1018.02|1015.22|1019.27|1016.47|1017.52|1014.72|0
1668482400000|2022-11-15 03:20:00|1017.77|1014.97|1018.52|1015.72|1019.52|1016.72|1017.52|1014.72|0
1668482700000|2022-11-15 03:25:00|1018.4|1015.6|1018.52|1015.72|1019.15|1016.35|1017.52|1014.72|0
1668483000000|2022-11-15 03:30:00|1018.65|1015.85|1018.02|1015.22|1019.27|1016.47|1017.77|1014.97|0
1668483300000|2022-11-15 03:35:00|1017.77|1014.97|1017.02|1014.22|1018.27|1015.47|1017.02|1014.22|0
1668483600000|2022-11-15 03:40:00|1017.27|1014.47|1017.9|1015.1|1017.9|1015.1|1017.02|1014.22|0
1668483900000|2022-11-15 03:45:00|1017.77|1014.97|1016.77|1013.97|1017.77|1014.97|1016.77|1013.97|0
1668484200000|2022-11-15 03:50:00|1016.9|1014.1|1017.02|1014.22|1017.52|1014.72|1016.02|1013.22|0
1668484500000|2022-11-15 03:55:00|1017.15|1014.35|1017.27|1014.47|1017.52|1014.72|1016.77|1013.97|0
1668484800000|2022-11-15 04:00:00|1017.15|1014.35|1017.65|1014.85|1018.52|1015.72|1017.02|1014.22|0
1668485100000|2022-11-15 04:05:00|1017.77|1014.97|1017.77|1014.97|1018.02|1015.22|1017.27|1014.47|0
1668485400000|2022-11-15 04:10:00|1017.52|1014.72|1018.77|1015.97|1018.77|1015.97|1017.52|1014.72|0
1668485700000|2022-11-15 04:15:00|1018.52|1015.72|1018.52|1015.72|1018.77|1015.97|1018.27|1015.47|0
1668486000000|2022-11-15 04:20:00|1018.4|1015.6|1019.02|1016.22|1019.02|1016.22|1018.27|1015.47|0
1668486300000|2022-11-15 04:25:00|1018.77|1015.97|1018.77|1015.97|1019.27|1016.47|1018.27|1015.47|0
1668486600000|2022-11-15 04:30:00|1018.9|1016.1|1018.27|1015.47|1019.02|1016.22|1018.02|1015.22|0
1668486900000|2022-11-15 04:35:00|1018.52|1015.72|1018.02|1015.22|1018.65|1015.85|1017.77|1014.97|0
1668487200000|2022-11-15 04:40:00|1017.9|1015.1|1018.52|1015.72|1018.52|1015.72|1017.52|1014.72|0
1668487500000|2022-11-15 04:45:00|1018.77|1015.97|1018.9|1016.1|1018.9|1016.1|1018.27|1015.47|0
1668487800000|2022-11-15 04:50:00|1019.02|1016.22|1018.77|1015.97|1019.02|1016.22|1018.4|1015.6|0
1668488100000|2022-11-15 04:55:00|1018.52|1015.72|1019.02|1016.22|1019.27|1016.47|1018.52|1015.72|0
1668488400000|2022-11-15 05:00:00|1019.15|1016.35|1018.27|1015.47|1019.52|1016.72|1017.27|1014.47|0
1668488700000|2022-11-15 05:05:00|1018.15|1015.35|1016.27|1013.47|1018.65|1015.85|1016.27|1013.47|0
1668489000000|2022-11-15 05:10:00|1016.02|1013.22|1015.52|1012.72|1016.27|1013.47|1014.02|1011.22|0
1668489300000|2022-11-15 05:15:00|1015.27|1012.47|1016.02|1013.22|1016.27|1013.47|1015.27|1012.47|0
1668489600000|2022-11-15 05:20:00|1016.27|1013.47|1016.02|1013.22|1016.77|1013.97|1015.77|1012.97|0
1668489900000|2022-11-15 05:25:00|1015.77|1012.97|1016.27|1013.47|1016.52|1013.72|1015.52|1012.72|0
1668490200000|2022-11-15 05:30:00|1016.15|1013.35|1017.02|1014.22|1017.77|1014.97|1015.77|1012.97|0
1668490500000|2022-11-15 05:35:00|1017.27|1014.47|1016.77|1013.97|1017.77|1014.97|1016.77|1013.97|0
1668490800000|2022-11-15 05:40:00|1017.02|1014.22|1016.4|1013.6|1017.27|1014.47|1016.4|1013.6|0
1668491100000|2022-11-15 05:45:00|1016.27|1013.47|1016.52|1013.72|1017.27|1014.47|1016.02|1013.22|0
1668491400000|2022-11-15 05:50:00|1016.77|1013.97|1016.77|1013.97|1017.27|1014.47|1016.27|1013.47|0
1668491700000|2022-11-15 05:55:00|1017.02|1014.22|1017.02|1014.22|1017.27|1014.47|1016.65|1013.85|0
1668492000000|2022-11-15 06:00:00|1016.9|1014.1|1016.27|1013.47|1017.27|1014.47|1015.02|1012.22|0
1668492300000|2022-11-15 06:05:00|1016.52|1013.72|1015.27|1012.47|1016.52|1013.72|1014.77|1011.97|0
1668492600000|2022-11-15 06:10:00|1015.52|1012.72|1014.52|1011.72|1016.02|1013.22|1013.9|1011.1|0
1668492900000|2022-11-15 06:15:00|1014.4|1011.6|1016.02|1013.22|1016.02|1013.22|1014.27|1011.47|0
1668493200000|2022-11-15 06:20:00|1015.9|1013.1|1016.02|1013.22|1016.27|1013.47|1015.52|1012.72|0
1668493500000|2022-11-15 06:25:00|1015.77|1012.97|1015.02|1012.22|1016.02|1013.22|1014.77|1011.97|0
1668493800000|2022-11-15 06:30:00|1014.77|1011.97|1014.77|1011.97|1015.52|1012.72|1014.27|1011.47|0
1668494100000|2022-11-15 06:35:00|1014.65|1011.85|1015.27|1012.47|1015.52|1012.72|1014.52|1011.72|0
1668494400000|2022-11-15 06:40:00|1015.15|1012.35|1015.52|1012.72|1016.02|1013.22|1015.15|1012.35|0
1668494700000|2022-11-15 06:45:00|1015.77|1012.97|1015.4|1012.6|1016.77|1013.97|1015.27|1012.47|0
1668495000000|2022-11-15 06:50:00|1015.52|1012.72|1014.02|1011.22|1015.52|1012.72|1013.77|1010.97|0
1668495300000|2022-11-15 06:55:00|1014.27|1011.47|1013.52|1010.72|1014.27|1011.47|1013.27|1010.47|0
1668495600000|2022-11-15 07:00:00|1013.27|1010.47|1013.27|1010.47|1014.02|1011.22|1012.52|1009.72|0
1668495900000|2022-11-15 07:05:00|1013.15|1010.35|1012.02|1009.22|1013.52|1010.72|1012.02|1009.22|0
1668496200000|2022-11-15 07:10:00|1011.77|1008.97|1011.65|1008.85|1012.4|1009.6|1009.27|1006.47|0
1668496500000|2022-11-15 07:15:00|1011.52|1008.72|1010.15|1007.35|1011.77|1008.97|1010.02|1007.22|0
1668496800000|2022-11-15 07:20:00|1010.02|1007.22|1007.52|1004.72|1010.27|1007.47|1007.52|1004.72|0
1668497100000|2022-11-15 07:25:00|1007.77|1004.97|1008.77|1005.97|1009.52|1006.72|1007.52|1004.72|0
1668497400000|2022-11-15 07:30:00|1009.02|1006.22|1009.52|1006.72|1010.02|1007.22|1008.27|1005.47|0
1668497700000|2022-11-15 07:35:00|1009.65|1006.85|1008.52|1005.72|1010.27|1007.47|1008.27|1005.47|0
1668498000000|2022-11-15 07:40:00|1008.27|1005.47|1007.02|1004.22|1008.52|1005.72|1007.02|1004.22|0
1668498300000|2022-11-15 07:45:00|1007.27|1004.47|1008.27|1005.47|1008.52|1005.72|1004.77|1001.97|0
1668498600000|2022-11-15 07:50:00|1008.02|1005.22|1011.02|1008.22|1011.02|1008.22|1007.52|1004.72|0
1668498900000|2022-11-15 07:55:00|1011.15|1008.35|1010.65|1007.85|1011.52|1008.72|1009.77|1006.97|0
1668499200000|2022-11-15 08:00:00|1010.27|1007.47|1009.77|1006.97|1011.77|1008.97|1009.02|1006.22|0
1668499500000|2022-11-15 08:05:00|1009.57|1007.17|1011.82|1009.42|1012.32|1009.92|1008.07|1005.67|0
1668499800000|2022-11-15 08:10:00|1011.57|1009.17|1010.57|1008.17|1011.82|1009.42|1009.07|1006.67|0
1668500100000|2022-11-15 08:15:00|1010.32|1007.92|1009.45|1007.05|1011.57|1009.17|1009.07|1006.67|0
1668500400000|2022-11-15 08:20:00|1009.57|1007.17|1011.82|1009.42|1011.82|1009.42|1008.32|1005.92|0
1668500700000|2022-11-15 08:25:00|1012.07|1009.67|1012.57|1010.17|1012.57|1010.17|1009.32|1006.92|0
1668501000000|2022-11-15 08:30:00|1012.32|1009.92|1012.2|1009.8|1013.07|1010.67|1010.82|1008.42|0
1668501300000|2022-11-15 08:35:00|1012.32|1009.92|1012.82|1010.42|1014.82|1012.42|1011.32|1008.92|0
1668501600000|2022-11-15 08:40:00|1013.07|1010.67|1013.32|1010.92|1013.82|1011.42|1011.57|1009.17|0
1668501900000|2022-11-15 08:45:00|1012.82|1010.42|1012.32|1009.92|1013.07|1010.67|1010.57|1008.17|0
1668502200000|2022-11-15 08:50:00|1012.57|1010.17|1010.07|1007.67|1013.57|1011.17|1009.82|1007.42|0
1668502500000|2022-11-15 08:55:00|1009.82|1007.42|1009.07|1006.67|1009.82|1007.42|1007.57|1005.17|0
1668502800000|2022-11-15 09:00:00|1009.82|1007.42|1007.32|1004.92|1009.82|1007.42|1007.2|1004.8|0
1668503100000|2022-11-15 09:05:00|1007.07|1004.67|1010.32|1007.92|1011.07|1008.67|1006.82|1004.42|0
1668503400000|2022-11-15 09:10:00|1010.2|1007.8|1009.32|1006.92|1011.57|1009.17|1009.2|1006.8|0
1668503700000|2022-11-15 09:15:00|1009.07|1006.67|1010.57|1008.17|1012.32|1009.92|1008.82|1006.42|0
1668504000000|2022-11-15 09:20:00|1010.82|1008.42|1011.45|1009.05|1012.32|1009.92|1010.07|1007.67|0
1668504300000|2022-11-15 09:25:00|1011.57|1009.17|1010.32|1007.92|1012.57|1010.17|1010.32|1007.92|0
1668504600000|2022-11-15 09:30:00|1010.57|1008.17|1009.82|1007.42|1011.57|1009.17|1009.82|1007.42|0
1668504900000|2022-11-15 09:35:00|1010.07|1007.67|1012.07|1009.67|1012.57|1010.17|1010.07|1007.67|0
1668505200000|2022-11-15 09:40:00|1012.32|1009.92|1010.07|1007.67|1013.07|1010.67|1009.57|1007.17|0
1668505500000|2022-11-15 09:45:00|1010.2|1007.8|1011.2|1008.8|1011.2|1008.8|1009.07|1006.67|0
1668505800000|2022-11-15 09:50:00|1010.95|1008.55|1009.32|1006.92|1011.07|1008.67|1008.32|1005.92|0
1668506100000|2022-11-15 09:55:00|1009.07|1006.67|1009.2|1006.8|1009.57|1007.17|1008.07|1005.67|0
1668506400000|2022-11-15 10:00:00|1009.32|1006.92|1005.07|1002.67|1009.32|1006.92|1004.57|1002.17|0
1668506700000|2022-11-15 10:05:00|1004.82|1002.42|1005.32|1002.92|1006.07|1003.67|1004.57|1002.17|0
1668507000000|2022-11-15 10:10:00|1005.07|1002.67|1002.07|999.67|1006.07|1003.67|1002.07|999.67|0
1668507300000|2022-11-15 10:15:00|1001.82|999.42|1004.82|1002.42|1004.82|1002.42|1001.82|999.42|0
1668507600000|2022-11-15 10:20:00|1004.7|1002.3|1006.82|1004.42|1007.07|1004.67|1003.82|1001.42|0
1668507900000|2022-11-15 10:25:00|1006.57|1004.17|1007.57|1005.17|1007.82|1005.42|1006.07|1003.67|0
1668508200000|2022-11-15 10:30:00|1007.82|1005.42|1006.82|1004.42|1008.32|1005.92|1006.57|1004.17|0
1668508500000|2022-11-15 10:35:00|1006.57|1004.17|1007.32|1004.92|1009.07|1006.67|1005.82|1003.42|0
1668508800000|2022-11-15 10:40:00|1007.57|1005.17|1007.07|1004.67|1008.32|1005.92|1006.82|1004.42|0
1668509100000|2022-11-15 10:45:00|1007.32|1004.92|1007.32|1004.92|1007.57|1005.17|1005.82|1003.42|0
1668509400000|2022-11-15 10:50:00|1007.45|1005.05|1007.82|1005.42|1008.32|1005.92|1006.57|1004.17|0
1668509700000|2022-11-15 10:55:00|1007.57|1005.17|1007.07|1004.67|1008.32|1005.92|1006.57|1004.17|0
1668510000000|2022-11-15 11:00:00|1007.32|1004.92|1005.07|1002.67|1007.32|1004.92|1002.82|1000.42|0
1668510300000|2022-11-15 11:05:00|1004.82|1002.42|1004.57|1002.17|1006.2|1003.8|1004.07|1001.67|0
1668510600000|2022-11-15 11:10:00|1004.82|1002.42|1006.82|1004.42|1006.82|1004.42|1003.82|1001.42|0
1668510900000|2022-11-15 11:15:00|1006.57|1004.17|1008.07|1005.67|1008.82|1006.42|1006.07|1003.67|0
1668511200000|2022-11-15 11:20:00|1007.57|1005.17|1009.07|1006.67|1009.32|1006.92|1007.32|1004.92|0
1668511500000|2022-11-15 11:25:00|1009.2|1006.8|1007.57|1005.17|1009.32|1006.92|1007.07|1004.67|0
1668511800000|2022-11-15 11:30:00|1007.45|1005.05|1008.95|1006.55|1009.07|1006.67|1006.82|1004.42|0
1668512100000|2022-11-15 11:35:00|1008.82|1006.42|1010.32|1007.92|1010.57|1008.17|1007.57|1005.17|0
1668512400000|2022-11-15 11:40:00|1010.57|1008.17|1010.32|1007.92|1011.07|1008.67|1009.82|1007.42|0
1668512700000|2022-11-15 11:45:00|1010.57|1008.17|1008.32|1005.92|1010.57|1008.17|1008.32|1005.92|0
1668513000000|2022-11-15 11:50:00|1008.57|1006.17|1008.32|1005.92|1009.2|1006.8|1007.7|1005.3|0
1668513300000|2022-11-15 11:55:00|1008.07|1005.67|1005.32|1002.92|1008.07|1005.67|1005.32|1002.92|0
1668513600000|2022-11-15 12:00:00|1006.32|1003.92|1008.82|1006.42|1009.32|1006.92|1005.82|1003.42|0
1668513900000|2022-11-15 12:05:00|1008.57|1006.17|1005.45|1003.05|1009.07|1006.67|1004.07|1001.67|0
1668514200000|2022-11-15 12:10:00|1005.57|1003.17|1005.32|1002.92|1005.57|1003.17|1004.07|1001.67|0
1668514500000|2022-11-15 12:15:00|1005.57|1003.17|1002.82|1000.42|1007.57|1005.17|1002.82|1000.42|0
1668514800000|2022-11-15 12:20:00|1003.07|1000.67|998.57|996.17|1003.57|1001.17|998.32|995.92|0
1668515100000|2022-11-15 12:25:00|998.82|996.42|997.07|994.67|999.32|996.92|995.32|992.92|0
1668515400000|2022-11-15 12:30:00|996.82|994.42|995.95|993.55|997.07|994.67|995.82|993.42|0
1668515700000|2022-11-15 12:35:00|995.82|993.42|996.07|993.67|996.07|993.67|994.82|992.42|0
1668516000000|2022-11-15 12:40:00|996.32|993.92|995.82|993.42|996.82|994.42|994.82|992.42|0
1668516300000|2022-11-15 12:45:00|996.07|993.67|995.07|992.67|996.07|993.67|994.32|991.92|0
1668516600000|2022-11-15 12:50:00|994.82|992.42|996.32|993.92|996.82|994.42|994.82|992.42|0
1668516900000|2022-11-15 12:55:00|996.45|994.05|995.82|993.42|996.82|994.42|994.82|992.42|0
1668517200000|2022-11-15 13:00:00|995.32|992.92|995.57|993.17|996.57|994.17|993.57|991.17|0
1668517500000|2022-11-15 13:05:00|995.82|993.42|990.07|987.67|995.82|993.42|989.95|987.55|0
1668517800000|2022-11-15 13:10:00|989.82|987.42|990.32|987.92|990.82|988.42|988.82|986.42|0
1668518100000|2022-11-15 13:15:00|990.07|987.67|991.07|988.67|991.2|988.8|989.07|986.67|0
1668518400000|2022-11-15 13:20:00|991.32|988.92|995.57|993.17|996.07|993.67|991.32|988.92|0
1668518700000|2022-11-15 13:25:00|995.32|992.92|992.95|990.55|995.32|992.92|992.07|989.67|0
1668519000000|2022-11-15 13:30:00|991.07|988.67|957.32|954.92|991.07|988.67|950.57|948.17|0
1668519300000|2022-11-15 13:35:00|957.82|955.42|959.32|956.92|960.07|957.67|954.32|951.92|0
1668519600000|2022-11-15 13:40:00|958.82|956.42|964.32|961.92|964.57|962.17|958.32|955.92|0
1668519900000|2022-11-15 13:45:00|964.07|961.67|961.82|959.42|968.07|965.67|961.07|958.67|0
1668520200000|2022-11-15 13:50:00|961.57|959.17|964.32|961.92|969.07|966.67|959.82|957.42|0
1668520500000|2022-11-15 13:55:00|964.07|961.67|961.57|959.17|966.82|964.42|961.32|958.92|0
1668520800000|2022-11-15 14:00:00|961.32|958.92|966.7|964.3|967.57|965.17|960.82|958.42|0
1668521100000|2022-11-15 14:05:00|967.07|964.67|965.82|963.42|968.57|966.17|965.07|962.67|0
1668521400000|2022-11-15 14:10:00|964.82|962.42|971.07|968.67|971.32|968.92|963.82|961.42|0
1668521700000|2022-11-15 14:15:00|970.82|968.42|972.82|970.42|973.07|970.67|969.82|967.42|0
1668522000000|2022-11-15 14:20:00|972.57|970.17|971.95|969.55|974.07|971.67|970.57|968.17|0
1668522300000|2022-11-15 14:25:00|972.82|970.42|974.57|972.17|976.07|973.67|972.07|969.67|0
1668522600000|2022-11-15 14:30:00|972.82|970.42|970.32|967.92|973.82|971.42|963.07|960.67|0
1668522900000|2022-11-15 14:35:00|970.7|968.3|970.82|968.42|972.32|969.92|963.32|960.92|0
1668523200000|2022-11-15 14:40:00|970.7|968.3|975.57|973.17|976.07|973.67|967.32|964.92|0
1668523500000|2022-11-15 14:45:00|975.82|973.42|982.07|979.67|985.57|983.17|973.57|971.17|0
1668523800000|2022-11-15 14:50:00|981.57|979.17|981.82|979.42|981.82|979.42|977.07|974.67|0
1668524100000|2022-11-15 14:55:00|981.57|979.17|969.57|967.17|981.57|979.17|969.07|966.67|0
1668524400000|2022-11-15 15:00:00|968.57|966.17|967.82|965.42|969.82|967.42|964.07|961.67|0
1668524700000|2022-11-15 15:05:00|968.32|965.92|976.82|974.42|977.57|975.17|966.07|963.67|0
1668525000000|2022-11-15 15:10:00|976.32|973.92|977.57|975.17|979.57|977.17|972.82|970.42|0
1668525300000|2022-11-15 15:15:00|977.07|974.67|981.57|979.17|981.82|979.42|973.82|971.42|0
1668525600000|2022-11-15 15:20:00|980.82|978.42|972.57|970.17|983.32|980.92|972.57|970.17|0
1668525900000|2022-11-15 15:25:00|971.82|969.42|970.07|967.67|971.82|969.42|967.82|965.42|0
1668526200000|2022-11-15 15:30:00|969.82|967.42|967.57|965.17|972.57|970.17|966.57|964.17|0
1668526500000|2022-11-15 15:35:00|967.07|964.67|974.32|971.92|975.82|973.42|966.82|964.42|0
1668526800000|2022-11-15 15:40:00|973.82|971.42|972.32|969.92|976.82|974.42|969.82|967.42|0
1668527100000|2022-11-15 15:45:00|971.82|969.42|981.82|979.42|983.32|980.92|968.57|966.17|0
1668527400000|2022-11-15 15:50:00|982.57|980.17|978.57|976.17|987.32|984.92|978.57|976.17|0
1668527700000|2022-11-15 15:55:00|978.82|976.42|982.32|979.92|982.32|979.92|975.07|972.67|0
1668528000000|2022-11-15 16:00:00|982.57|980.17|986.07|983.67|992.07|989.67|982.57|980.17|0
1668528300000|2022-11-15 16:05:00|985.57|983.17|983.82|981.42|987.57|985.17|978.82|976.42|0
1668528600000|2022-11-15 16:10:00|984.07|981.67|979.82|977.42|985.82|983.42|979.57|977.17|0
1668528900000|2022-11-15 16:15:00|979.57|977.17|984.07|981.67|987.07|984.67|978.07|975.67|0
1668529200000|2022-11-15 16:20:00|984.32|981.92|983.32|980.92|984.32|981.92|977.82|975.42|0
1668529500000|2022-11-15 16:25:00|983.07|980.67|983.82|981.42|985.57|983.17|981.07|978.67|0
1668529800000|2022-11-15 16:30:00|983.57|981.17|970.57|968.17|983.57|981.17|970.32|967.92|0
1668530100000|2022-11-15 16:35:00|970.07|967.67|974.32|971.92|977.82|975.42|970.07|967.67|0
1668530400000|2022-11-15 16:40:00|974.57|972.17|976.82|974.42|977.82|975.42|971.57|969.17|0
1668530700000|2022-11-15 16:45:00|976.57|974.17|976.57|974.17|979.57|977.17|974.57|972.17|0
1668531000000|2022-11-15 16:50:00|977.32|974.92|976.07|973.67|978.82|976.42|975.32|972.92|0
1668531300000|2022-11-15 16:55:00|976.32|973.92|973.82|971.42|978.07|975.67|973.32|970.92|0
1668531600000|2022-11-15 17:00:00|973.57|971.17|980.82|978.42|984.82|982.42|972.57|970.17|0
1668531900000|2022-11-15 17:05:00|980.57|978.17|979.82|977.42|984.32|981.92|978.82|976.42|0
1668532200000|2022-11-15 17:10:00|979.57|977.17|980.57|978.17|982.2|979.8|975.32|972.92|0
1668532500000|2022-11-15 17:15:00|981.32|978.92|982.57|980.17|983.07|980.67|979.82|977.42|0
1668532800000|2022-11-15 17:20:00|982.82|980.42|983.07|980.67|985.32|982.92|980.57|978.17|0
1668533100000|2022-11-15 17:25:00|982.57|980.17|985.82|983.42|986.32|983.92|982.07|979.67|0
1668533400000|2022-11-15 17:30:00|985.57|983.17|982.82|980.42|988.07|985.67|980.95|978.55|0
1668533700000|2022-11-15 17:35:00|983.07|980.67|983.32|980.92|984.82|982.42|981.32|978.92|0
1668534000000|2022-11-15 17:40:00|983.57|981.17|987.32|984.92|989.32|986.92|982.07|979.67|0
1668534300000|2022-11-15 17:45:00|987.57|985.17|984.32|981.92|991.57|989.17|984.32|981.92|0
1668534600000|2022-11-15 17:50:00|985.07|982.67|987.82|985.42|988.07|985.67|985.07|982.67|0
1668534900000|2022-11-15 17:55:00|988.07|985.67|986.32|983.92|990.57|988.17|986.32|983.92|0
1668535200000|2022-11-15 18:00:00|985.82|983.42|983.82|981.42|987.07|984.67|983.07|980.67|0
1668535500000|2022-11-15 18:05:00|984.07|981.67|988.07|985.67|988.07|985.67|983.82|981.42|0
1668535800000|2022-11-15 18:10:00|987.57|985.17|988.82|986.42|990.82|988.42|987.07|984.67|0
1668536100000|2022-11-15 18:15:00|989.07|986.67|1002.95|1000.55|1003.07|1000.67|989.07|986.67|0
1668536400000|2022-11-15 18:20:00|1003.57|1001.17|1011.82|1009.42|1019.82|1017.42|1002.57|1000.17|0
1668536700000|2022-11-15 18:25:00|1011.32|1008.92|1022.07|1019.67|1026.57|1024.17|1008.07|1005.67|0
1668537000000|2022-11-15 18:30:00|1023.82|1021.42|1028.57|1026.17|1029.57|1027.17|1016.32|1013.92|0
1668537300000|2022-11-15 18:35:00|1028.32|1025.92|1031.82|1029.42|1037.32|1034.92|1020.82|1018.42|0
1668537600000|2022-11-15 18:40:00|1031.57|1029.17|1020.57|1018.17|1040.82|1038.42|1016.45|1014.05|0
1668537900000|2022-11-15 18:45:00|1021.07|1018.67|1028.57|1026.17|1028.57|1026.17|1013.32|1010.92|0
1668538200000|2022-11-15 18:50:00|1028.32|1025.92|1019.32|1016.92|1029.07|1026.67|1019.07|1016.67|0
1668538500000|2022-11-15 18:55:00|1018.57|1016.17|1022.07|1019.67|1022.57|1020.17|1012.82|1010.42|0
1668538800000|2022-11-15 19:00:00|1021.57|1019.17|1036.2|1033.8|1036.2|1033.8|1018.07|1015.67|0
1668539100000|2022-11-15 19:05:00|1036.32|1033.92|1021.57|1019.17|1036.32|1033.92|1021.57|1019.17|0
1668539400000|2022-11-15 19:10:00|1017.82|1015.42|1012.82|1010.42|1017.82|1015.42|1002.57|1000.17|0
1668539700000|2022-11-15 19:15:00|1012.32|1009.92|1008.57|1006.17|1016.82|1014.42|1005.32|1002.92|0
1668540000000|2022-11-15 19:20:00|1008.07|1005.67|997.82|995.42|1008.07|1005.67|997.32|994.92|0
1668540300000|2022-11-15 19:25:00|998.57|996.17|1003.07|1000.67|1008.07|1005.67|997.07|994.67|0
1668540600000|2022-11-15 19:30:00|1002.07|999.67|1008.82|1006.42|1008.82|1006.42|1000.32|997.92|0
1668540900000|2022-11-15 19:35:00|1008.57|1006.17|1007.57|1005.17|1011.07|1008.67|1000.07|997.67|0
1668541200000|2022-11-15 19:40:00|1007.32|1004.92|1007.32|1004.92|1008.32|1005.92|1000.57|998.17|0
1668541500000|2022-11-15 19:45:00|1006.82|1004.42|1011.32|1008.92|1012.57|1010.17|1002.57|1000.17|0
1668541800000|2022-11-15 19:50:00|1011.57|1009.17|1009.32|1006.92|1013.32|1010.92|1007.57|1005.17|0
1668542100000|2022-11-15 19:55:00|1008.32|1005.92|999.57|997.17|1010.07|1007.67|994.82|992.42|0
1668542400000|2022-11-15 20:00:00|999.07|996.67|994.82|992.42|1000.57|998.17|992.57|990.17|0
1668542700000|2022-11-15 20:05:00|995.32|992.92|1000.82|998.42|1003.32|1000.92|995.32|992.92|0
1668543000000|2022-11-15 20:10:00|1000.07|997.67|1001.82|999.42|1004.32|1001.92|998.07|995.67|0
1668543300000|2022-11-15 20:15:00|1000.57|998.17|995.32|992.92|1001.32|998.92|993.57|991.17|0
1668543600000|2022-11-15 20:20:00|996.32|993.92|993.32|990.92|998.07|995.67|991.07|988.67|0
1668543900000|2022-11-15 20:25:00|992.57|990.17|996.57|994.17|998.32|995.92|992.32|989.92|0
1668544200000|2022-11-15 20:30:00|996.82|994.42|1007.57|1005.17|1007.82|1005.42|996.82|994.42|0
1668544500000|2022-11-15 20:35:00|1006.57|1004.17|996.32|993.92|1006.57|1004.17|995.32|992.92|0
1668544800000|2022-11-15 20:40:00|996.82|994.42|995.57|993.17|998.57|996.17|993.82|991.42|0
1668545100000|2022-11-15 20:45:00|994.82|992.42|1001.57|999.17|1002.32|999.92|994.82|992.42|0
1668545400000|2022-11-15 20:50:00|1004.07|1001.67|1007.57|1005.17|1011.32|1008.92|1004.07|1001.67|0
1668545700000|2022-11-15 20:55:00|1006.57|1004.17|1000.82|998.42|1007.57|1005.17|1000.82|998.42|0
1668546000000|2022-11-15 21:00:00|1002.07|999.67|997.32|994.92|1002.07|999.67|995.32|992.92|0
1668546300000|2022-11-15 21:05:00|997.57|995.17|998.82|996.42|999.07|996.67|996.57|994.17|0
1668546600000|2022-11-15 21:10:00|999.07|996.67|1004.57|1002.17|1007.82|1005.42|999.07|996.67|0
1668546900000|2022-11-15 21:15:00|1004.27|1001.47|1001.77|998.97|1004.52|1001.72|1001.27|998.47|0
1668547200000|2022-11-15 21:20:00|1002.02|999.22|1004.02|1001.22|1005.27|1002.47|1001.52|998.72|0
1668547500000|2022-11-15 21:25:00|1003.9|1001.1|1005.77|1002.97|1006.02|1003.22|1003.27|1000.47|0
1668547800000|2022-11-15 21:30:00|1005.52|1002.72|1005.77|1002.97|1006.27|1003.47|1005.4|1002.6|0
1668548100000|2022-11-15 21:35:00|1006.02|1003.22|1007.27|1004.47|1007.52|1004.72|1005.77|1002.97|0
1668548400000|2022-11-15 21:40:00|1007.52|1004.72|1008.52|1005.72|1009.02|1006.22|1007.27|1004.47|0
1668548700000|2022-11-15 21:45:00|1009.02|1006.22|1008.9|1006.1|1009.9|1007.1|1008.02|1005.22|0
1668549000000|2022-11-15 21:50:00|1009.02|1006.22|1007.02|1004.22|1009.15|1006.35|1006.77|1003.97|0
1668549300000|2022-11-15 21:55:00|1006.52|1003.72|1006.23|1003.43|1007.4|1004.6|1006.02|1003.22|0
1668549600000|2022-11-15 22:00:00|1006.19|1003.39|1006.63|1003.83|1006.92|1004.12|1005.39|1002.59|0
1668549900000|2022-11-15 22:05:00|1006.37|1003.57|1007.09|1004.29|1007.09|1004.29|1006.26|1003.46|0
1668550200000|2022-11-15 22:10:00|1006.61|1003.81|1007.43|1004.63|1007.54|1004.74|1006.61|1003.81|0
1668550500000|2022-11-15 22:15:00|1007.36|1004.56|1007.4|1004.6|1007.54|1004.74|1007.25|1004.45|0
1668550800000|2022-11-15 22:20:00|1007.36|1004.56|1007.03|1004.23|1007.4|1004.6|1006.41|1003.61|0
1668551100000|2022-11-15 22:25:00|1007.1|1004.3|1007.25|1004.45|1007.25|1004.45|1006.99|1004.19|0
1668551400000|2022-11-15 22:30:00|1007.18|1004.38|1007.24|1004.44|1007.79|1004.99|1007.18|1004.38|0
1668551700000|2022-11-15 22:35:00|1007.2|1004.4|1007.42|1004.62|1007.42|1004.62|1007.2|1004.4|0
1668552000000|2022-11-15 22:40:00|1007.57|1004.77|1007.83|1005.03|1007.9|1005.1|1007.35|1004.55|0
1668552300000|2022-11-15 22:45:00|1008.01|1005.21|1007.72|1004.92|1008.01|1005.21|1007.72|1004.92|0
1668552600000|2022-11-15 22:50:00|1007.83|1005.03|1007.42|1004.62|1007.86|1005.06|1007.2|1004.4|0
1668552900000|2022-11-15 22:55:00|1007.5|1004.7|1007.94|1005.14|1008.16|1005.36|1007.5|1004.7|0
1668553200000|2022-11-15 23:00:00|1009.4|1006.6|1015.27|1012.47|1017.27|1014.47|1008.9|1006.1|0
1668553500000|2022-11-15 23:05:00|1015.52|1012.72|1014.27|1011.47|1016.02|1013.22|1013.52|1010.72|0
1668553800000|2022-11-15 23:10:00|1013.77|1010.97|1010.65|1007.85|1013.77|1010.97|1009.77|1006.97|0
1668554100000|2022-11-15 23:15:00|1010.77|1007.97|1009.27|1006.47|1011.15|1008.35|1008.77|1005.97|0
1668554400000|2022-11-15 23:20:00|1009.4|1006.6|1010.27|1007.47|1011.52|1008.72|1008.27|1005.47|0
1668554700000|2022-11-15 23:25:00|1010.4|1007.6|1011.77|1008.97|1011.77|1008.97|1010.15|1007.35|0
1668555000000|2022-11-15 23:30:00|1011.52|1008.72|1010.4|1007.6|1012.27|1009.47|1010.27|1007.47|0
1668555300000|2022-11-15 23:35:00|1010.52|1007.72|1010.27|1007.47|1011.02|1008.22|1009.77|1006.97|0
1668555600000|2022-11-15 23:40:00|1010.52|1007.72|1009.15|1006.35|1010.52|1007.72|1008.52|1005.72|0
1668555900000|2022-11-15 23:45:00|1009.02|1006.22|1006.27|1003.47|1010.77|1007.97|1005.52|1002.72|0
1668556200000|2022-11-15 23:50:00|1006.15|1003.35|1006.27|1003.47|1008.27|1005.47|1005.77|1002.97|0
1668556500000|2022-11-15 23:55:00|1006.02|1003.22|1005.77|1002.97|1006.77|1003.97|1005.15|1002.35|0
1668556800000|2022-11-16 00:00:00|1005.52|1002.72|1008.02|1005.22|1008.52|1005.72|1004.77|1001.97|0
1668557100000|2022-11-16 00:05:00|1008.15|1005.35|1010.52|1007.72|1010.77|1007.97|1008.02|1005.22|0
1668557400000|2022-11-16 00:10:00|1010.77|1007.97|1012.27|1009.47|1012.27|1009.47|1009.9|1007.1|0
1668557700000|2022-11-16 00:15:00|1012.52|1009.72|1013.27|1010.47|1014.27|1011.47|1012.52|1009.72|0
1668558000000|2022-11-16 00:20:00|1013.4|1010.6|1016.27|1013.47|1016.77|1013.97|1012.77|1009.97|0
1668558300000|2022-11-16 00:25:00|1016.52|1013.72|1016.65|1013.85|1017.52|1014.72|1015.27|1012.47|0
1668558600000|2022-11-16 00:30:00|1016.77|1013.97|1018.02|1015.22|1019.65|1016.85|1016.77|1013.97|0
1668558900000|2022-11-16 00:35:00|1017.77|1014.97|1014.27|1011.47|1018.77|1015.97|1014.02|1011.22|0
1668559200000|2022-11-16 00:40:00|1014.02|1011.22|1016.02|1013.22|1016.52|1013.72|1014.02|1011.22|0
1668559500000|2022-11-16 00:45:00|1015.77|1012.97|1016.27|1013.47|1017.02|1014.22|1012.27|1009.47|0
1668559800000|2022-11-16 00:50:00|1016.02|1013.22|1018.02|1015.22|1020.02|1017.22|1015.52|1012.72|0
1668560100000|2022-11-16 00:55:00|1017.77|1014.97|1020.02|1017.22|1020.27|1017.47|1017.52|1014.72|0
1668560400000|2022-11-16 01:00:00|1020.27|1017.47|1018.27|1015.47|1020.52|1017.72|1018.02|1015.22|0
1668560700000|2022-11-16 01:05:00|1017.77|1014.97|1017.77|1014.97|1019.27|1016.47|1017.02|1014.22|0
1668561000000|2022-11-16 01:10:00|1018.27|1015.47|1017.52|1014.72|1018.77|1015.97|1016.77|1013.97|0
1668561300000|2022-11-16 01:15:00|1017.77|1014.97|1017.77|1014.97|1019.27|1016.47|1015.52|1012.72|0
1668561600000|2022-11-16 01:20:00|1017.4|1014.6|1016.52|1013.72|1020.52|1017.72|1016.52|1013.72|0
1668561900000|2022-11-16 01:25:00|1016.27|1013.47|1017.4|1014.6|1018.27|1015.47|1015.77|1012.97|0
1668562200000|2022-11-16 01:30:00|1017.27|1014.47|1015.77|1012.97|1020.77|1017.97|1015.77|1012.97|0
1668562500000|2022-11-16 01:35:00|1015.52|1012.72|1012.77|1009.97|1016.52|1013.72|1012.77|1009.97|0
1668562800000|2022-11-16 01:40:00|1013.65|1010.85|1015.52|1012.72|1015.77|1012.97|1012.52|1009.72|0
1668563100000|2022-11-16 01:45:00|1015.77|1012.97|1017.02|1014.22|1017.02|1014.22|1014.9|1012.1|0
1668563400000|2022-11-16 01:50:00|1016.52|1013.72|1017.52|1014.72|1017.52|1014.72|1015.77|1012.97|0
1668563700000|2022-11-16 01:55:00|1017.27|1014.47|1012.27|1009.47|1017.52|1014.72|1012.27|1009.47|0
1668564000000|2022-11-16 02:00:00|1012.77|1009.97|1011.4|1008.6|1013.52|1010.72|1008.52|1005.72|0
1668564300000|2022-11-16 02:05:00|1011.52|1008.72|1011.02|1008.22|1012.52|1009.72|1010.02|1007.22|0
1668564600000|2022-11-16 02:10:00|1010.9|1008.1|1008.65|1005.85|1011.02|1008.22|1008.15|1005.35|0
1668564900000|2022-11-16 02:15:00|1008.77|1005.97|1008.52|1005.72|1010.27|1007.47|1007.27|1004.47|0
1668565200000|2022-11-16 02:20:00|1007.65|1004.85|1007.27|1004.47|1008.52|1005.72|1007.02|1004.22|0
1668565500000|2022-11-16 02:25:00|1007.02|1004.22|1006.27|1003.47|1008.4|1005.6|1005.77|1002.97|0
1668565800000|2022-11-16 02:30:00|1006.52|1003.72|1006.02|1003.22|1007.77|1004.97|1005.27|1002.47|0
1668566100000|2022-11-16 02:35:00|1006.27|1003.47|1004.52|1001.72|1006.27|1003.47|1004.02|1001.22|0
1668566400000|2022-11-16 02:40:00|1004.77|1001.97|1003.52|1000.72|1005.27|1002.47|1002.77|999.97|0
1668566700000|2022-11-16 02:45:00|1003.77|1000.97|1005.27|1002.47|1005.27|1002.47|1003.27|1000.47|0
1668567000000|2022-11-16 02:50:00|1006.27|1003.47|1005.77|1002.97|1007.27|1004.47|1005.52|1002.72|0
1668567300000|2022-11-16 02:55:00|1006.02|1003.22|1005.77|1002.97|1006.27|1003.47|1003.02|1000.22|0
1668567600000|2022-11-16 03:00:00|1004.52|1001.72|1005.9|1003.1|1006.27|1003.47|1004.52|1001.72|0
1668567900000|2022-11-16 03:05:00|1005.77|1002.97|1007.4|1004.6|1008.27|1005.47|1005.77|1002.97|0
1668568200000|2022-11-16 03:10:00|1007.02|1004.22|1007.27|1004.47|1008.02|1005.22|1005.9|1003.1|0
1668568500000|2022-11-16 03:15:00|1007.52|1004.72|1008.15|1005.35|1008.52|1005.72|1007.15|1004.35|0
1668568800000|2022-11-16 03:20:00|1008.27|1005.47|1008.77|1005.97|1009.02|1006.22|1008.02|1005.22|0
1668569100000|2022-11-16 03:25:00|1008.65|1005.85|1007.52|1004.72|1009.52|1006.72|1007.02|1004.22|0
1668569400000|2022-11-16 03:30:00|1007.65|1004.85|1007.52|1004.72|1009.02|1006.22|1007.52|1004.72|0
1668569700000|2022-11-16 03:35:00|1007.77|1004.97|1005.02|1002.22|1007.77|1004.97|1005.02|1002.22|0
1668570000000|2022-11-16 03:40:00|1004.77|1001.97|1004.27|1001.47|1005.27|1002.47|1004.02|1001.22|0
1668570300000|2022-11-16 03:45:00|1004.02|1001.22|1003.77|1000.97|1004.02|1001.22|1002.27|999.47|0
1668570600000|2022-11-16 03:50:00|1003.9|1001.1|1003.9|1001.1|1004.52|1001.72|1003.27|1000.47|0
1668570900000|2022-11-16 03:55:00|1003.77|1000.97|1006.15|1003.35|1006.27|1003.47|1003.77|1000.97|0
1668571200000|2022-11-16 04:00:00|1006.02|1003.22|1007.02|1004.22|1007.77|1004.97|1006.02|1003.22|0
1668571500000|2022-11-16 04:05:00|1007.27|1004.47|1008.02|1005.22|1008.02|1005.22|1006.02|1003.22|0
1668571800000|2022-11-16 04:10:00|1007.77|1004.97|1011.52|1008.72|1012.52|1009.72|1007.77|1004.97|0
1668572100000|2022-11-16 04:15:00|1011.9|1009.1|1010.77|1007.97|1012.15|1009.35|1010.4|1007.6|0
1668572400000|2022-11-16 04:20:00|1010.27|1007.47|1011.02|1008.22|1011.02|1008.22|1009.77|1006.97|0
1668572700000|2022-11-16 04:25:00|1011.27|1008.47|1010.02|1007.22|1011.27|1008.47|1009.77|1006.97|0
1668573000000|2022-11-16 04:30:00|1009.9|1007.1|1012.15|1009.35|1012.27|1009.47|1009.9|1007.1|0
1668573300000|2022-11-16 04:35:00|1012.02|1009.22|1011.15|1008.35|1012.27|1009.47|1010.77|1007.97|0
1668573600000|2022-11-16 04:40:00|1011.27|1008.47|1010.27|1007.47|1011.65|1008.85|1010.02|1007.22|0
1668573900000|2022-11-16 04:45:00|1010.52|1007.72|1011.02|1008.22|1011.27|1008.47|1009.52|1006.72|0
1668574200000|2022-11-16 04:50:00|1010.9|1008.1|1010.77|1007.97|1011.02|1008.22|1010.02|1007.22|0
1668574500000|2022-11-16 04:55:00|1010.9|1008.1|1012.02|1009.22|1013.02|1010.22|1010.9|1008.1|0
1668574800000|2022-11-16 05:00:00|1011.9|1009.1|1013.77|1010.97|1014.02|1011.22|1011.9|1009.1|0
1668575100000|2022-11-16 05:05:00|1014.02|1011.22|1007.02|1004.22|1014.27|1011.47|1006.02|1003.22|0
1668575400000|2022-11-16 05:10:00|1006.9|1004.1|1003.4|1000.6|1006.9|1004.1|1002.4|999.6|0
1668575700000|2022-11-16 05:15:00|1003.52|1000.72|1000.02|997.22|1004.02|1001.22|999.02|996.22|0
1668576000000|2022-11-16 05:20:00|999.9|997.1|999.27|996.47|1001.27|998.47|997.52|994.72|0
1668576300000|2022-11-16 05:25:00|999.15|996.35|1000.02|997.22|1000.77|997.97|998.02|995.22|0
1668576600000|2022-11-16 05:30:00|999.9|997.1|1000.27|997.47|1000.52|997.72|998.52|995.72|0
1668576900000|2022-11-16 05:35:00|1000.52|997.72|1001.65|998.85|1001.77|998.97|1000.52|997.72|0
1668577200000|2022-11-16 05:40:00|1001.52|998.72|1001.27|998.47|1002.15|999.35|1000.52|997.72|0
1668577500000|2022-11-16 05:45:00|1001.52|998.72|999.77|996.97|1002.77|999.97|999.52|996.72|0
1668577800000|2022-11-16 05:50:00|999.52|996.72|998.27|995.47|1001.27|998.47|997.52|994.72|0
1668578100000|2022-11-16 05:55:00|998.4|995.6|996.52|993.72|999.9|997.1|995.27|992.47|0
1668578400000|2022-11-16 06:00:00|996.77|993.97|996.52|993.72|996.77|993.97|994.02|991.22|0
1668578700000|2022-11-16 06:05:00|996.77|993.97|997.52|994.72|997.77|994.97|996.27|993.47|0
1668579000000|2022-11-16 06:10:00|997.77|994.97|1000.77|997.97|1000.77|997.97|997.77|994.97|0
1668579300000|2022-11-16 06:15:00|1000.52|997.72|1000.15|997.35|1001.02|998.22|1000.02|997.22|0
1668579600000|2022-11-16 06:20:00|1000.27|997.47|999.52|996.72|1001.02|998.22|999.52|996.72|0
1668579900000|2022-11-16 06:25:00|999.27|996.47|995.77|992.97|999.52|996.72|995.52|992.72|0
1668580200000|2022-11-16 06:30:00|995.52|992.72|996.52|993.72|996.77|993.97|995.02|992.22|0
1668580500000|2022-11-16 06:35:00|996.77|993.97|999.02|996.22|999.02|996.22|996.77|993.97|0
1668580800000|2022-11-16 06:40:00|998.77|995.97|995.77|992.97|998.77|995.97|995.52|992.72|0
1668581100000|2022-11-16 06:45:00|995.9|993.1|997.02|994.22|997.15|994.35|995.02|992.22|0
1668581400000|2022-11-16 06:50:00|997.27|994.47|996.02|993.22|997.9|995.1|996.02|993.22|0
1668581700000|2022-11-16 06:55:00|995.77|992.97|994.27|991.47|996.02|993.22|994.15|991.35|0
1668582000000|2022-11-16 07:00:00|994.02|991.22|993.77|990.97|998.02|995.22|992.77|989.97|0
1668582300000|2022-11-16 07:05:00|993.52|990.72|995.27|992.47|997.02|994.22|992.9|990.1|0
1668582600000|2022-11-16 07:10:00|995.52|992.72|997.65|994.85|997.77|994.97|994.77|991.97|0
1668582900000|2022-11-16 07:15:00|997.77|994.97|996.27|993.47|1000.27|997.47|995.77|992.97|0
1668583200000|2022-11-16 07:20:00|996.02|993.22|994.77|991.97|997.02|994.22|994.4|991.6|0
1668583500000|2022-11-16 07:25:00|994.27|991.47|995.77|992.97|996.02|993.22|992.65|989.85|0
1668583800000|2022-11-16 07:30:00|996.02|993.22|996.4|993.6|999.27|996.47|995.77|992.97|0
1668584100000|2022-11-16 07:35:00|996.02|993.22|995.02|992.22|997.27|994.47|995.02|992.22|0
1668584400000|2022-11-16 07:40:00|994.77|991.97|994.15|991.35|995.52|992.72|993.27|990.47|0
1668584700000|2022-11-16 07:45:00|994.27|991.47|993.77|990.97|995.52|992.72|993.02|990.22|0
1668585000000|2022-11-16 07:50:00|994.02|991.22|989.77|986.97|994.02|991.22|989.77|986.97|0
1668585300000|2022-11-16 07:55:00|989.52|986.72|988.77|985.97|989.52|986.72|985.77|982.97|0
1668585600000|2022-11-16 08:00:00|988.27|985.47|988.27|985.47|991.27|988.47|987.15|984.35|0
1668585900000|2022-11-16 08:05:00|988.07|985.67|986.7|984.3|989.57|987.17|985.82|983.42|0
1668586200000|2022-11-16 08:10:00|986.82|984.42|988.82|986.42|990.07|987.67|986.82|984.42|0
1668586500000|2022-11-16 08:15:00|988.32|985.92|987.7|985.3|990.57|988.17|987.57|985.17|0
1668586800000|2022-11-16 08:20:00|987.57|985.17|990.82|988.42|991.32|988.92|987.45|985.05|0
1668587100000|2022-11-16 08:25:00|991.07|988.67|990.32|987.92|991.32|988.92|989.32|986.92|0
1668587400000|2022-11-16 08:30:00|990.2|987.8|992.82|990.42|992.82|990.42|989.07|986.67|0
1668587700000|2022-11-16 08:35:00|992.57|990.17|995.82|993.42|995.82|993.42|992.57|990.17|0
1668588000000|2022-11-16 08:40:00|995.57|993.17|993.57|991.17|995.57|993.17|993.32|990.92|0
1668588300000|2022-11-16 08:45:00|993.7|991.3|991.7|989.3|993.82|991.42|991.07|988.67|0
1668588600000|2022-11-16 08:50:00|991.57|989.17|993.32|990.92|994.07|991.67|991.07|988.67|0
1668588900000|2022-11-16 08:55:00|993.57|991.17|993.95|991.55|995.2|992.8|992.57|990.17|0
1668589200000|2022-11-16 09:00:00|993.82|991.42|996.45|994.05|996.45|994.05|993.07|990.67|0
1668589500000|2022-11-16 09:05:00|996.32|993.92|997.07|994.67|998.82|996.42|996.32|993.92|0
1668589800000|2022-11-16 09:10:00|996.82|994.42|996.57|994.17|997.82|995.42|995.82|993.42|0
1668590100000|2022-11-16 09:15:00|996.32|993.92|995.32|992.92|996.82|994.42|994.82|992.42|0
1668590400000|2022-11-16 09:20:00|995.57|993.17|994.32|991.92|995.95|993.55|992.82|990.42|0
1668590700000|2022-11-16 09:25:00|994.57|992.17|996.95|994.55|997.32|994.92|993.32|990.92|0
1668591000000|2022-11-16 09:30:00|997.07|994.67|996.95|994.55|999.32|996.92|996.57|994.17|0
1668591300000|2022-11-16 09:35:00|997.07|994.67|994.82|992.42|997.32|994.92|994.82|992.42|0
1668591600000|2022-11-16 09:40:00|994.57|992.17|994.32|991.92|994.57|992.17|992.82|990.42|0
1668591900000|2022-11-16 09:45:00|994.2|991.8|991.82|989.42|994.82|992.42|991.57|989.17|0
1668592200000|2022-11-16 09:50:00|992.07|989.67|992.82|990.42|994.07|991.67|991.32|988.92|0
1668592500000|2022-11-16 09:55:00|993.07|990.67|993.57|991.17|994.32|991.92|991.57|989.17|0
1668592800000|2022-11-16 10:00:00|993.32|990.92|990.82|988.42|993.57|991.17|990.57|988.17|0
1668593100000|2022-11-16 10:05:00|990.7|988.3|989.82|987.42|990.82|988.42|989.32|986.92|0
1668593400000|2022-11-16 10:10:00|989.95|987.55|987.82|985.42|989.95|987.55|986.82|984.42|0
1668593700000|2022-11-16 10:15:00|987.7|985.3|986.82|984.42|988.57|986.17|986.07|983.67|0
1668594000000|2022-11-16 10:20:00|986.57|984.17|988.32|985.92|988.32|985.92|986.2|983.8|0
1668594300000|2022-11-16 10:25:00|988.07|985.67|989.07|986.67|989.2|986.8|987.57|985.17|0
1668594600000|2022-11-16 10:30:00|989.32|986.92|992.32|989.92|992.45|990.05|986.7|984.3|0
1668594900000|2022-11-16 10:35:00|992.45|990.05|994.32|991.92|995.32|992.92|992.45|990.05|0
1668595200000|2022-11-16 10:40:00|994.07|991.67|995.07|992.67|995.7|993.3|993.57|991.17|0
1668595500000|2022-11-16 10:45:00|995.32|992.92|994.95|992.55|996.07|993.67|994.57|992.17|0
1668595800000|2022-11-16 10:50:00|995.2|992.8|995.32|992.92|995.57|993.17|993.57|991.17|0
1668596100000|2022-11-16 10:55:00|995.57|993.17|995.57|993.17|997.07|994.67|995.07|992.67|0
1668596400000|2022-11-16 11:00:00|995.82|993.42|997.07|994.67|997.07|994.67|994.32|991.92|0
1668596700000|2022-11-16 11:05:00|997.32|994.92|1002.57|1000.17|1002.82|1000.42|997.32|994.92|0
1668597000000|2022-11-16 11:10:00|1002.32|999.92|1002.07|999.67|1003.45|1001.05|1000.57|998.17|0
1668597300000|2022-11-16 11:15:00|1001.82|999.42|1000.07|997.67|1001.82|999.42|999.2|996.8|0
1668597600000|2022-11-16 11:20:00|999.82|997.42|997.57|995.17|999.82|997.42|996.82|994.42|0
1668597900000|2022-11-16 11:25:00|997.82|995.42|996.07|993.67|998.32|995.92|996.07|993.67|0
1668598200000|2022-11-16 11:30:00|996.57|994.17|1002.32|999.92|1004.82|1002.42|996.32|993.92|0
1668598500000|2022-11-16 11:35:00|1002.7|1000.3|1003.82|1001.42|1005.07|1002.67|1000.07|997.67|0
1668598800000|2022-11-16 11:40:00|1003.32|1000.92|1002.57|1000.17|1005.07|1002.67|1002.32|999.92|0
1668599100000|2022-11-16 11:45:00|1002.32|999.92|1000.32|997.92|1003.07|1000.67|1000.32|997.92|0
1668599400000|2022-11-16 11:50:00|1000.57|998.17|1003.82|1001.42|1004.82|1002.42|1000.2|997.8|0
1668599700000|2022-11-16 11:55:00|1003.7|1001.3|1002.57|1000.17|1004.07|1001.67|1001.82|999.42|0
1668600000000|2022-11-16 12:00:00|1003.07|1000.67|1003.32|1000.92|1004.82|1002.42|1003.07|1000.67|0
1668600300000|2022-11-16 12:05:00|1003.57|1001.17|1006.95|1004.55|1007.07|1004.67|1003.32|1000.92|0
1668600600000|2022-11-16 12:10:00|1007.07|1004.67|1005.07|1002.67|1007.82|1005.42|1004.32|1001.92|0
1668600900000|2022-11-16 12:15:00|1004.82|1002.42|1003.32|1000.92|1005.82|1003.42|1003.07|1000.67|0
1668601200000|2022-11-16 12:20:00|1003.07|1000.67|1002.07|999.67|1003.07|1000.67|1000.32|997.92|0
1668601500000|2022-11-16 12:25:00|1001.95|999.55|1003.32|1000.92|1004.2|1001.8|1001.82|999.42|0
1668601800000|2022-11-16 12:30:00|1003.82|1001.42|1000.82|998.42|1004.57|1002.17|1000.07|997.67|0
1668602100000|2022-11-16 12:35:00|1000.95|998.55|1001.82|999.42|1003.95|1001.55|1000.95|998.55|0
1668602400000|2022-11-16 12:40:00|1002.07|999.67|1000.82|998.42|1002.95|1000.55|1000.57|998.17|0
1668602700000|2022-11-16 12:45:00|1000.95|998.55|1002.82|1000.42|1002.82|1000.42|1000.32|997.92|0
1668603000000|2022-11-16 12:50:00|1003.07|1000.67|1003.82|1001.42|1005.07|1002.67|1002.82|1000.42|0
1668603300000|2022-11-16 12:55:00|1003.57|1001.17|1000.07|997.67|1003.82|1001.42|999.57|997.17|0
1668603600000|2022-11-16 13:00:00|1000.57|998.17|1004.07|1001.67|1004.82|1002.42|1000.32|997.92|0
1668603900000|2022-11-16 13:05:00|1003.82|1001.42|1003.82|1001.42|1005.82|1003.42|1003.32|1000.92|0
1668604200000|2022-11-16 13:10:00|1003.57|1001.17|1006.07|1003.67|1006.57|1004.17|1003.57|1001.17|0
1668604500000|2022-11-16 13:15:00|1006.32|1003.92|1006.57|1004.17|1007.57|1005.17|1005.32|1002.92|0
1668604800000|2022-11-16 13:20:00|1006.07|1003.67|1005.57|1003.17|1006.32|1003.92|1004.07|1001.67|0
1668605100000|2022-11-16 13:25:00|1005.32|1002.92|1005.57|1003.17|1006.57|1004.17|1004.32|1001.92|0
1668605400000|2022-11-16 13:30:00|1013.2|1010.8|1010.57|1008.17|1017.7|1015.3|1002.57|1000.17|0
1668605700000|2022-11-16 13:35:00|1010.7|1008.3|1009.57|1007.17|1010.95|1008.55|1004.32|1001.92|0
1668606000000|2022-11-16 13:40:00|1009.32|1006.92|1006.32|1003.92|1009.32|1006.92|1005.07|1002.67|0
1668606300000|2022-11-16 13:45:00|1005.82|1003.42|1003.7|1001.3|1006.32|1003.92|999.07|996.67|0
1668606600000|2022-11-16 13:50:00|1003.82|1001.42|1012.07|1009.67|1013.07|1010.67|1003.57|1001.17|0
1668606900000|2022-11-16 13:55:00|1011.82|1009.42|1016.07|1013.67|1017.32|1014.92|1010.57|1008.17|0
1668607200000|2022-11-16 14:00:00|1015.82|1013.42|1014.32|1011.92|1016.2|1013.8|1011.82|1009.42|0
1668607500000|2022-11-16 14:05:00|1014.57|1012.17|1011.32|1008.92|1015.82|1013.42|1011.32|1008.92|0
1668607800000|2022-11-16 14:10:00|1011.57|1009.17|1011.32|1008.92|1014.32|1011.92|1010.07|1007.67|0
1668608100000|2022-11-16 14:15:00|1011.07|1008.67|1014.82|1012.42|1015.32|1012.92|1010.45|1008.05|0
1668608400000|2022-11-16 14:20:00|1015.07|1012.67|1017.07|1014.67|1019.32|1016.92|1013.07|1010.67|0
1668608700000|2022-11-16 14:25:00|1017.2|1014.8|1019.07|1016.67|1020.82|1018.42|1017.2|1014.8|0
1668609000000|2022-11-16 14:30:00|1018.82|1016.42|1010.32|1007.92|1020.32|1017.92|1009.2|1006.8|0
1668609300000|2022-11-16 14:35:00|1012.32|1009.92|1012.57|1010.17|1017.07|1014.67|1012.07|1009.67|0
1668609600000|2022-11-16 14:40:00|1012.82|1010.42|1015.82|1013.42|1018.32|1015.92|1012.57|1010.17|0
1668609900000|2022-11-16 14:45:00|1016.32|1013.92|1024.82|1022.42|1025.57|1023.17|1011.32|1008.92|0
1668610200000|2022-11-16 14:50:00|1024.32|1021.92|1025.57|1023.17|1027.07|1024.67|1021.07|1018.67|0
1668610500000|2022-11-16 14:55:00|1025.82|1023.42|1023.32|1020.92|1028.82|1026.42|1021.82|1019.42|0
1668610800000|2022-11-16 15:00:00|1024.07|1021.67|1022.32|1019.92|1024.32|1021.92|1017.82|1015.42|0
1668611100000|2022-11-16 15:05:00|1022.07|1019.67|1024.07|1021.67|1027.07|1024.67|1018.32|1015.92|0
1668611400000|2022-11-16 15:10:00|1022.82|1020.42|1022.82|1020.42|1024.82|1022.42|1016.57|1014.17|0
1668611700000|2022-11-16 15:15:00|1023.57|1021.17|1027.32|1024.92|1028.57|1026.17|1023.07|1020.67|0
1668612000000|2022-11-16 15:20:00|1026.82|1024.42|1023.07|1020.67|1026.82|1024.42|1020.82|1018.42|0
1668612300000|2022-11-16 15:25:00|1022.82|1020.42|1022.82|1020.42|1024.82|1022.42|1018.82|1016.42|0
1668612600000|2022-11-16 15:30:00|1023.57|1021.17|1017.32|1014.92|1025.07|1022.67|1014.82|1012.42|0
1668612900000|2022-11-16 15:35:00|1017.57|1015.17|1022.32|1019.92|1023.32|1020.92|1017.07|1014.67|0
1668613200000|2022-11-16 15:40:00|1022.57|1020.17|1023.82|1021.42|1024.07|1021.67|1019.07|1016.67|0
1668613500000|2022-11-16 15:45:00|1024.07|1021.67|1024.82|1022.42|1027.82|1025.42|1022.07|1019.67|0
1668613800000|2022-11-16 15:50:00|1025.32|1022.92|1034.32|1031.92|1034.82|1032.42|1024.32|1021.92|0
1668614100000|2022-11-16 15:55:00|1033.57|1031.17|1031.57|1029.17|1034.07|1031.67|1030.57|1028.17|0
1668614400000|2022-11-16 16:00:00|1032.07|1029.67|1028.07|1025.67|1032.57|1030.17|1027.57|1025.17|0
1668614700000|2022-11-16 16:05:00|1028.32|1025.92|1029.2|1026.8|1030.32|1027.92|1026.2|1023.8|0
1668615000000|2022-11-16 16:10:00|1029.32|1026.92|1027.07|1024.67|1031.82|1029.42|1026.07|1023.67|0
1668615300000|2022-11-16 16:15:00|1027.32|1024.92|1024.82|1022.42|1029.07|1026.67|1024.57|1022.17|0
1668615600000|2022-11-16 16:20:00|1025.32|1022.92|1023.32|1020.92|1026.57|1024.17|1022.57|1020.17|0
1668615900000|2022-11-16 16:25:00|1023.57|1021.17|1022.32|1019.92|1024.82|1022.42|1020.07|1017.67|0
1668616200000|2022-11-16 16:30:00|1022.57|1020.17|1023.32|1020.92|1023.57|1021.17|1018.57|1016.17|0
1668616500000|2022-11-16 16:35:00|1023.57|1021.17|1024.57|1022.17|1026.57|1024.17|1023.07|1020.67|0
1668616800000|2022-11-16 16:40:00|1024.82|1022.42|1023.32|1020.92|1025.32|1022.92|1021.07|1018.67|0
1668617100000|2022-11-16 16:45:00|1023.07|1020.67|1020.57|1018.17|1023.32|1020.92|1019.32|1016.92|0
1668617400000|2022-11-16 16:50:00|1021.32|1018.92|1022.07|1019.67|1024.07|1021.67|1019.32|1016.92|0
1668617700000|2022-11-16 16:55:00|1022.57|1020.17|1021.32|1018.92|1022.7|1020.3|1017.07|1014.67|0
1668618000000|2022-11-16 17:00:00|1021.82|1019.42|1024.57|1022.17|1026.07|1023.67|1020.82|1018.42|0
1668618300000|2022-11-16 17:05:00|1024.82|1022.42|1021.32|1018.92|1026.57|1024.17|1020.32|1017.92|0
1668618600000|2022-11-16 17:10:00|1021.57|1019.17|1025.07|1022.67|1025.07|1022.67|1021.07|1018.67|0
1668618900000|2022-11-16 17:15:00|1024.32|1021.92|1026.07|1023.67|1027.32|1024.92|1023.82|1021.42|0
1668619200000|2022-11-16 17:20:00|1025.57|1023.17|1026.32|1023.92|1029.32|1026.92|1024.57|1022.17|0
1668619500000|2022-11-16 17:25:00|1026.82|1024.42|1023.82|1021.42|1026.82|1024.42|1022.82|1020.42|0
1668619800000|2022-11-16 17:30:00|1024.07|1021.67|1022.82|1020.42|1025.82|1023.42|1021.82|1019.42|0
1668620100000|2022-11-16 17:35:00|1022.57|1020.17|1021.57|1019.17|1022.82|1020.42|1019.57|1017.17|0
1668620400000|2022-11-16 17:40:00|1021.32|1018.92|1016.32|1013.92|1022.57|1020.17|1015.82|1013.42|0
1668620700000|2022-11-16 17:45:00|1016.07|1013.67|1014.57|1012.17|1016.32|1013.92|1010.32|1007.92|0
1668621000000|2022-11-16 17:50:00|1014.32|1011.92|1017.82|1015.42|1019.07|1016.67|1010.82|1008.42|0
1668621300000|2022-11-16 17:55:00|1017.32|1014.92|1019.57|1017.17|1020.07|1017.67|1017.07|1014.67|0
1668621600000|2022-11-16 18:00:00|1020.07|1017.67|1021.07|1018.67|1024.32|1021.92|1019.82|1017.42|0
1668621900000|2022-11-16 18:05:00|1022.07|1019.67|1020.82|1018.42|1023.07|1020.67|1020.32|1017.92|0
1668622200000|2022-11-16 18:10:00|1020.57|1018.17|1020.57|1018.17|1021.82|1019.42|1017.82|1015.42|0
1668622500000|2022-11-16 18:15:00|1020.32|1017.92|1023.57|1021.17|1023.57|1021.17|1019.32|1016.92|0
1668622800000|2022-11-16 18:20:00|1023.32|1020.92|1022.32|1019.92|1024.32|1021.92|1020.57|1018.17|0
1668623100000|2022-11-16 18:25:00|1022.57|1020.17|1023.07|1020.67|1024.07|1021.67|1019.82|1017.42|0
1668623400000|2022-11-16 18:30:00|1023.82|1021.42|1031.82|1029.42|1032.07|1029.67|1021.32|1018.92|0
1668623700000|2022-11-16 18:35:00|1031.32|1028.92|1029.32|1026.92|1032.32|1029.92|1028.82|1026.42|0
1668624000000|2022-11-16 18:40:00|1029.57|1027.17|1028.57|1026.17|1030.32|1027.92|1027.2|1024.8|0
1668624300000|2022-11-16 18:45:00|1028.82|1026.42|1031.07|1028.67|1031.07|1028.67|1027.57|1025.17|0
1668624600000|2022-11-16 18:50:00|1031.32|1028.92|1031.57|1029.17|1032.57|1030.17|1029.82|1027.42|0
1668624900000|2022-11-16 18:55:00|1031.82|1029.42|1034.32|1031.92|1035.57|1033.17|1030.32|1027.92|0
1668625200000|2022-11-16 19:00:00|1034.57|1032.17|1031.07|1028.67|1035.57|1033.17|1030.32|1027.92|0
1668625500000|2022-11-16 19:05:00|1030.82|1028.42|1029.82|1027.42|1033.57|1031.17|1029.82|1027.42|0
1668625800000|2022-11-16 19:10:00|1030.07|1027.67|1031.57|1029.17|1032.57|1030.17|1029.57|1027.17|0
1668626100000|2022-11-16 19:15:00|1031.32|1028.92|1031.57|1029.17|1034.07|1031.67|1030.07|1027.67|0
1668626400000|2022-11-16 19:20:00|1032.07|1029.67|1029.32|1026.92|1032.57|1030.17|1028.57|1026.17|0
1668626700000|2022-11-16 19:25:00|1029.07|1026.67|1029.32|1026.92|1030.32|1027.92|1026.82|1024.42|0
1668627000000|2022-11-16 19:30:00|1028.82|1026.42|1035.07|1032.67|1037.32|1034.92|1028.82|1026.42|0
1668627300000|2022-11-16 19:35:00|1034.32|1031.92|1029.07|1026.67|1035.57|1033.17|1024.82|1022.42|0
1668627600000|2022-11-16 19:40:00|1028.82|1026.42|1030.32|1027.92|1030.57|1028.17|1026.32|1023.92|0
1668627900000|2022-11-16 19:45:00|1029.82|1027.42|1031.57|1029.17|1032.07|1029.67|1028.57|1026.17|0
1668628200000|2022-11-16 19:50:00|1031.32|1028.92|1027.57|1025.17|1031.82|1029.42|1025.82|1023.42|0
1668628500000|2022-11-16 19:55:00|1027.32|1024.92|1025.32|1022.92|1028.57|1026.17|1024.82|1022.42|0
1668628800000|2022-11-16 20:00:00|1025.82|1023.42|1029.57|1027.17|1030.82|1028.42|1024.32|1021.92|0
1668629100000|2022-11-16 20:05:00|1029.82|1027.42|1036.57|1034.17|1038.32|1035.92|1028.57|1026.17|0
1668629400000|2022-11-16 20:10:00|1035.82|1033.42|1034.82|1032.42|1037.07|1034.67|1034.07|1031.67|0
1668629700000|2022-11-16 20:15:00|1034.57|1032.17|1036.82|1034.42|1038.82|1036.42|1033.32|1030.92|0
1668630000000|2022-11-16 20:20:00|1037.07|1034.67|1033.82|1031.42|1037.32|1034.92|1033.57|1031.17|0
1668630300000|2022-11-16 20:25:00|1033.57|1031.17|1033.57|1031.17|1034.57|1032.17|1031.57|1029.17|0
1668630600000|2022-11-16 20:30:00|1034.07|1031.67|1037.57|1035.17|1037.57|1035.17|1031.07|1028.67|0
1668630900000|2022-11-16 20:35:00|1036.32|1033.92|1035.57|1033.17|1037.32|1034.92|1034.07|1031.67|0
1668631200000|2022-11-16 20:40:00|1035.07|1032.67|1028.82|1026.42|1037.32|1034.92|1028.82|1026.42|0
1668631500000|2022-11-16 20:45:00|1029.32|1026.92|1029.57|1027.17|1031.82|1029.42|1029.32|1026.92|0
1668631800000|2022-11-16 20:50:00|1027.32|1024.92|1026.82|1024.42|1029.07|1026.67|1024.82|1022.42|0
1668632100000|2022-11-16 20:55:00|1029.32|1026.92|1032.57|1030.17|1033.82|1031.42|1029.07|1026.67|0
1668632400000|2022-11-16 21:00:00|1032.32|1029.92|1029.07|1026.67|1032.57|1030.17|1029.07|1026.67|0
1668632700000|2022-11-16 21:05:00|1029.32|1026.92|1028.57|1026.17|1030.82|1028.42|1027.57|1025.17|0
1668633000000|2022-11-16 21:10:00|1028.32|1025.92|1022.57|1020.17|1028.57|1026.17|1022.57|1020.17|0
1668633300000|2022-11-16 21:15:00|1023.52|1020.72|1025.77|1022.97|1025.77|1022.97|1023.52|1020.72|0
1668633600000|2022-11-16 21:20:00|1026.52|1023.72|1021.9|1019.1|1028.27|1025.47|1020.02|1017.22|0
1668633900000|2022-11-16 21:25:00|1021.77|1018.97|1023.77|1020.97|1024.02|1021.22|1021.52|1018.72|0
1668634200000|2022-11-16 21:30:00|1024.02|1021.22|1026.02|1023.22|1027.27|1024.47|1024.02|1021.22|0
1668634500000|2022-11-16 21:35:00|1026.15|1023.35|1026.77|1023.97|1026.77|1023.97|1025.52|1022.72|0
1668634800000|2022-11-16 21:40:00|1026.52|1023.72|1027.02|1024.22|1028.15|1025.35|1026.15|1023.35|0
1668635100000|2022-11-16 21:45:00|1027.52|1024.72|1027.15|1024.35|1028.27|1025.47|1026.15|1023.35|0
1668635400000|2022-11-16 21:50:00|1027.02|1024.22|1026.77|1023.97|1027.27|1024.47|1025.02|1022.22|0
1668635700000|2022-11-16 21:55:00|1026.52|1023.72|1026.95|1024.15|1028.52|1025.72|1026.4|1023.6|0
1668636000000|2022-11-16 22:00:00|1026.99|1024.19|1026.8|1024|1027.17|1024.37|1026.73|1023.93|0
1668636300000|2022-11-16 22:05:00|1026.77|1023.97|1027.21|1024.41|1027.21|1024.41|1026.62|1023.82|0
1668636600000|2022-11-16 22:10:00|1026.95|1024.15|1027.06|1024.26|1027.61|1024.81|1026.95|1024.15|0
1668636900000|2022-11-16 22:15:00|1027.13|1024.33|1027.17|1024.37|1027.53|1024.73|1026.99|1024.19|0
1668637200000|2022-11-16 22:20:00|1027.1|1024.3|1026.99|1024.19|1027.32|1024.52|1026.99|1024.19|0
1668637500000|2022-11-16 22:25:00|1026.95|1024.15|1027.21|1024.41|1027.28|1024.48|1026.95|1024.15|0
1668637800000|2022-11-16 22:30:00|1027.24|1024.44|1027.28|1024.48|1027.35|1024.55|1027.21|1024.41|0
1668638100000|2022-11-16 22:35:00|1027.32|1024.52|1026.66|1023.86|1027.32|1024.52|1026.58|1023.78|0
1668638400000|2022-11-16 22:40:00|1026.58|1023.78|1026.22|1023.42|1026.58|1023.78|1026.07|1023.27|0
1668638700000|2022-11-16 22:45:00|1026.11|1023.31|1026.34|1023.54|1026.34|1023.54|1025.6|1022.8|0
1668639000000|2022-11-16 22:50:00|1026.23|1023.43|1025.4|1022.6|1026.27|1023.47|1025.25|1022.45|0
1668639300000|2022-11-16 22:55:00|1025.47|1022.67|1024.77|1021.97|1025.78|1022.98|1024.41|1021.61|0
1668639600000|2022-11-16 23:00:00|1023.15|1020.35|1025.02|1022.22|1025.27|1022.47|1022.9|1020.1|0
1668639900000|2022-11-16 23:05:00|1024.65|1021.85|1025.02|1022.22|1025.27|1022.47|1023.77|1020.97|0
1668640200000|2022-11-16 23:10:00|1024.77|1021.97|1025.77|1022.97|1026.02|1023.22|1024.27|1021.47|0
1668640500000|2022-11-16 23:15:00|1025.52|1022.72|1025.52|1022.72|1026.77|1023.97|1025.27|1022.47|0
1668640800000|2022-11-16 23:20:00|1025.77|1022.97|1026.27|1023.47|1026.77|1023.97|1025.02|1022.22|0
1668641100000|2022-11-16 23:25:00|1026.15|1023.35|1025.52|1022.72|1026.52|1023.72|1025.52|1022.72|0
1668641400000|2022-11-16 23:30:00|1025.77|1022.97|1025.77|1022.97|1026.27|1023.47|1025.27|1022.47|0
1668641700000|2022-11-16 23:35:00|1025.52|1022.72|1025.27|1022.47|1026.27|1023.47|1025.27|1022.47|0
1668642000000|2022-11-16 23:40:00|1025.52|1022.72|1025.02|1022.22|1025.52|1022.72|1024.4|1021.6|0
1668642300000|2022-11-16 23:45:00|1025.27|1022.47|1025.02|1022.22|1026.02|1023.22|1024.52|1021.72|0
1668642600000|2022-11-16 23:50:00|1025.15|1022.35|1025.52|1022.72|1026.02|1023.22|1024.27|1021.47|0
1668642900000|2022-11-16 23:55:00|1025.27|1022.47|1024.52|1021.72|1025.77|1022.97|1024.52|1021.72|0
1668643200000|2022-11-17 00:00:00|1024.65|1021.85|1023.77|1020.97|1025.02|1022.22|1023.02|1020.22|0
1668643500000|2022-11-17 00:05:00|1023.52|1020.72|1022.77|1019.97|1023.77|1020.97|1022.65|1019.85|0
1668643800000|2022-11-17 00:10:00|1022.65|1019.85|1023.15|1020.35|1023.52|1020.72|1022.65|1019.85|0
1668644100000|2022-11-17 00:15:00|1023.27|1020.47|1025.02|1022.22|1025.77|1022.97|1023.27|1020.47|0
1668644400000|2022-11-17 00:20:00|1025.15|1022.35|1024.77|1021.97|1025.15|1022.35|1024.02|1021.22|0
1668644700000|2022-11-17 00:25:00|1025.02|1022.22|1023.9|1021.1|1025.02|1022.22|1023.27|1020.47|0
1668645000000|2022-11-17 00:30:00|1023.77|1020.97|1024.9|1022.1|1025.77|1022.97|1023.77|1020.97|0
1668645300000|2022-11-17 00:35:00|1024.77|1021.97|1025.27|1022.47|1025.27|1022.47|1024.52|1021.72|0
1668645600000|2022-11-17 00:40:00|1025.15|1022.35|1026.77|1023.97|1027.02|1024.22|1025.02|1022.22|0
1668645900000|2022-11-17 00:45:00|1027.02|1024.22|1024.77|1021.97|1027.02|1024.22|1024.52|1021.72|0
1668646200000|2022-11-17 00:50:00|1024.27|1021.47|1025.27|1022.47|1025.4|1022.6|1024.27|1021.47|0
1668646500000|2022-11-17 00:55:00|1025.02|1022.22|1023.52|1020.72|1025.15|1022.35|1023.27|1020.47|0
1668646800000|2022-11-17 01:00:00|1023.27|1020.47|1023.65|1020.85|1024.65|1021.85|1022.52|1019.72|0
1668647100000|2022-11-17 01:05:00|1023.52|1020.72|1022.27|1019.47|1024.52|1021.72|1022.02|1019.22|0
1668647400000|2022-11-17 01:10:00|1022.02|1019.22|1022.27|1019.47|1023.02|1020.22|1021.77|1018.97|0
1668647700000|2022-11-17 01:15:00|1022.02|1019.22|1023.02|1020.22|1023.52|1020.72|1021.52|1018.72|0
1668648000000|2022-11-17 01:20:00|1023.15|1020.35|1024.15|1021.35|1024.27|1021.47|1022.77|1019.97|0
1668648300000|2022-11-17 01:25:00|1024.27|1021.47|1024.52|1021.72|1024.77|1021.97|1023.52|1020.72|0
1668648600000|2022-11-17 01:30:00|1024.77|1021.97|1024.27|1021.47|1024.77|1021.97|1023.77|1020.97|0
1668648900000|2022-11-17 01:35:00|1024.4|1021.6|1024.77|1021.97|1026.27|1023.47|1024.27|1021.47|0
1668649200000|2022-11-17 01:40:00|1025.02|1022.22|1025.77|1022.97|1026.02|1023.22|1023.52|1020.72|0
1668649500000|2022-11-17 01:45:00|1026.02|1023.22|1027.52|1024.72|1028.02|1025.22|1025.52|1022.72|0
1668649800000|2022-11-17 01:50:00|1027.65|1024.85|1029.02|1026.22|1029.02|1026.22|1027.65|1024.85|0
1668650100000|2022-11-17 01:55:00|1028.9|1026.1|1028.52|1025.72|1030.02|1027.22|1028.52|1025.72|0
1668650400000|2022-11-17 02:00:00|1028.77|1025.97|1028.52|1025.72|1028.77|1025.97|1027.52|1024.72|0
1668650700000|2022-11-17 02:05:00|1029.02|1026.22|1030.77|1027.97|1031.02|1028.22|1028.77|1025.97|0
1668651000000|2022-11-17 02:10:00|1030.52|1027.72|1031.27|1028.47|1032.27|1029.47|1030.27|1027.47|0
1668651300000|2022-11-17 02:15:00|1031.52|1028.72|1031.02|1028.22|1031.77|1028.97|1031.02|1028.22|0
1668651600000|2022-11-17 02:20:00|1031.27|1028.47|1032.77|1029.97|1032.77|1029.97|1031.27|1028.47|0
1668651900000|2022-11-17 02:25:00|1032.65|1029.85|1032.52|1029.72|1033.27|1030.47|1032.27|1029.47|0
1668652200000|2022-11-17 02:30:00|1032.77|1029.97|1031.27|1028.47|1033.02|1030.22|1030.77|1027.97|0
1668652500000|2022-11-17 02:35:00|1031.02|1028.22|1031.02|1028.22|1032.27|1029.47|1031.02|1028.22|0
1668652800000|2022-11-17 02:40:00|1031.27|1028.47|1031.02|1028.22|1031.27|1028.47|1029.77|1026.97|0
1668653100000|2022-11-17 02:45:00|1030.77|1027.97|1030.02|1027.22|1030.77|1027.97|1029.52|1026.72|0
1668653400000|2022-11-17 02:50:00|1030.27|1027.47|1030.02|1027.22|1031.02|1028.22|1029.52|1026.72|0
1668653700000|2022-11-17 02:55:00|1030.15|1027.35|1029.77|1026.97|1030.52|1027.72|1029.27|1026.47|0
1668654000000|2022-11-17 03:00:00|1029.52|1026.72|1032.27|1029.47|1032.52|1029.72|1029.52|1026.72|0
1668654300000|2022-11-17 03:05:00|1032.15|1029.35|1031.52|1028.72|1032.77|1029.97|1030.77|1027.97|0
1668654600000|2022-11-17 03:10:00|1031.27|1028.47|1030.77|1027.97|1031.52|1028.72|1030.52|1027.72|0
1668654900000|2022-11-17 03:15:00|1031.02|1028.22|1030.77|1027.97|1031.77|1028.97|1030.52|1027.72|0
1668655200000|2022-11-17 03:20:00|1030.52|1027.72|1031.02|1028.22|1031.27|1028.47|1030.27|1027.47|0
1668655500000|2022-11-17 03:25:00|1030.77|1027.97|1031.52|1028.72|1032.27|1029.47|1030.77|1027.97|0
1668655800000|2022-11-17 03:30:00|1031.65|1028.85|1031.77|1028.97|1032.02|1029.22|1031.02|1028.22|0
1668656100000|2022-11-17 03:35:00|1031.65|1028.85|1031.15|1028.35|1031.77|1028.97|1031.02|1028.22|0
1668656400000|2022-11-17 03:40:00|1031.02|1028.22|1030.77|1027.97|1031.15|1028.35|1030.27|1027.47|0
1668656700000|2022-11-17 03:45:00|1030.52|1027.72|1030.52|1027.72|1030.77|1027.97|1030.02|1027.22|0
1668657000000|2022-11-17 03:50:00|1030.27|1027.47|1030.02|1027.22|1030.77|1027.97|1029.77|1026.97|0
1668657300000|2022-11-17 03:55:00|1029.77|1026.97|1029.02|1026.22|1030.02|1027.22|1028.77|1025.97|0
1668657600000|2022-11-17 04:00:00|1028.77|1025.97|1029.52|1026.72|1029.52|1026.72|1028.52|1025.72|0
1668657900000|2022-11-17 04:05:00|1029.77|1026.97|1030.02|1027.22|1030.27|1027.47|1029.52|1026.72|0
1668658200000|2022-11-17 04:10:00|1030.27|1027.47|1029.02|1026.22|1030.27|1027.47|1029.02|1026.22|0
1668658500000|2022-11-17 04:15:00|1029.27|1026.47|1029.02|1026.22|1029.77|1026.97|1028.52|1025.72|0
1668658800000|2022-11-17 04:20:00|1029.27|1026.47|1029.02|1026.22|1029.27|1026.47|1028.27|1025.47|0
1668659100000|2022-11-17 04:25:00|1028.9|1026.1|1028.52|1025.72|1029.27|1026.47|1028.52|1025.72|0
1668659400000|2022-11-17 04:30:00|1028.77|1025.97|1029.77|1026.97|1029.77|1026.97|1028.52|1025.72|0
1668659700000|2022-11-17 04:35:00|1029.52|1026.72|1029.77|1026.97|1030.02|1027.22|1029.27|1026.47|0
1668660000000|2022-11-17 04:40:00|1030.02|1027.22|1030.27|1027.47|1030.27|1027.47|1029.52|1026.72|0
1668660300000|2022-11-17 04:45:00|1030.02|1027.22|1029.77|1026.97|1030.02|1027.22|1029.27|1026.47|0
1668660600000|2022-11-17 04:50:00|1029.65|1026.85|1030.27|1027.47|1030.52|1027.72|1029.52|1026.72|0
1668660900000|2022-11-17 04:55:00|1030.02|1027.22|1031.52|1028.72|1031.52|1028.72|1030.02|1027.22|0
1668661200000|2022-11-17 05:00:00|1031.27|1028.47|1029.02|1026.22|1031.52|1028.72|1028.77|1025.97|0
1668661500000|2022-11-17 05:05:00|1028.77|1025.97|1028.77|1025.97|1029.77|1026.97|1028.52|1025.72|0
1668661800000|2022-11-17 05:10:00|1028.52|1025.72|1028.4|1025.6|1029.27|1026.47|1028.27|1025.47|0
1668662100000|2022-11-17 05:15:00|1028.27|1025.47|1025.77|1022.97|1028.27|1025.47|1025.52|1022.72|0
1668662400000|2022-11-17 05:20:00|1026.02|1023.22|1025.02|1022.22|1026.27|1023.47|1024.02|1021.22|0
1668662700000|2022-11-17 05:25:00|1024.65|1021.85|1025.02|1022.22|1025.27|1022.47|1024.52|1021.72|0
1668663000000|2022-11-17 05:30:00|1025.15|1022.35|1026.02|1023.22|1026.27|1023.47|1025.02|1022.22|0
1668663300000|2022-11-17 05:35:00|1026.27|1023.47|1025.52|1022.72|1026.27|1023.47|1025.27|1022.47|0
1668663600000|2022-11-17 05:40:00|1025.27|1022.47|1025.52|1022.72|1025.77|1022.97|1023.9|1021.1|0
1668663900000|2022-11-17 05:45:00|1025.77|1022.97|1026.52|1023.72|1026.52|1023.72|1025.52|1022.72|0
1668664200000|2022-11-17 05:50:00|1026.4|1023.6|1026.52|1023.72|1026.77|1023.97|1026.02|1023.22|0
1668664500000|2022-11-17 05:55:00|1026.27|1023.47|1027.77|1024.97|1027.77|1024.97|1025.77|1022.97|0
1668664800000|2022-11-17 06:00:00|1028.02|1025.22|1024.27|1021.47|1028.02|1025.22|1024.02|1021.22|0
1668665100000|2022-11-17 06:05:00|1024.02|1021.22|1023.77|1020.97|1024.52|1021.72|1022.52|1019.72|0
1668665400000|2022-11-17 06:10:00|1023.52|1020.72|1022.52|1019.72|1023.52|1020.72|1021.77|1018.97|0
1668665700000|2022-11-17 06:15:00|1022.77|1019.97|1022.77|1019.97|1023.65|1020.85|1022.27|1019.47|0
1668666000000|2022-11-17 06:20:00|1023.02|1020.22|1023.52|1020.72|1024.02|1021.22|1023.02|1020.22|0
1668666300000|2022-11-17 06:25:00|1023.77|1020.97|1021.02|1018.22|1023.9|1021.1|1020.77|1017.97|0
1668666600000|2022-11-17 06:30:00|1021.27|1018.47|1021.27|1018.47|1022.02|1019.22|1020.4|1017.6|0
1668666900000|2022-11-17 06:35:00|1021.4|1018.6|1020.02|1017.22|1021.52|1018.72|1019.52|1016.72|0
1668667200000|2022-11-17 06:40:00|1020.27|1017.47|1019.02|1016.22|1020.52|1017.72|1019.02|1016.22|0
1668667500000|2022-11-17 06:45:00|1018.9|1016.1|1015.52|1012.72|1019.27|1016.47|1014.77|1011.97|0
1668667800000|2022-11-17 06:50:00|1015.77|1012.97|1017.02|1014.22|1017.77|1014.97|1015.65|1012.85|0
1668668100000|2022-11-17 06:55:00|1017.27|1014.47|1016.77|1013.97|1018.02|1015.22|1016.77|1013.97|0
1668668400000|2022-11-17 07:00:00|1016.27|1013.47|1016.02|1013.22|1018.27|1015.47|1015.65|1012.85|0
1668668700000|2022-11-17 07:05:00|1016.15|1013.35|1016.52|1013.72|1017.52|1014.72|1015.27|1012.47|0
1668669000000|2022-11-17 07:10:00|1016.27|1013.47|1019.65|1016.85|1019.77|1016.97|1016.27|1013.47|0
1668669300000|2022-11-17 07:15:00|1019.52|1016.72|1019.4|1016.6|1021.02|1018.22|1019.4|1016.6|0
1668669600000|2022-11-17 07:20:00|1019.27|1016.47|1020.52|1017.72|1021.27|1018.47|1018.9|1016.1|0
1668669900000|2022-11-17 07:25:00|1020.4|1017.6|1019.77|1016.97|1021.02|1018.22|1019.02|1016.22|0
1668670200000|2022-11-17 07:30:00|1019.52|1016.72|1015.27|1012.47|1019.52|1016.72|1014.52|1011.72|0
1668670500000|2022-11-17 07:35:00|1014.77|1011.97|1014.77|1011.97|1015.9|1013.1|1012.02|1009.22|0
1668670800000|2022-11-17 07:40:00|1014.65|1011.85|1016.02|1013.22|1016.27|1013.47|1014.52|1011.72|0
1668671100000|2022-11-17 07:45:00|1016.27|1013.47|1018.52|1015.72|1019.27|1016.47|1016.02|1013.22|0
1668671400000|2022-11-17 07:50:00|1018.27|1015.47|1018.77|1015.97|1019.77|1016.97|1017.52|1014.72|0
1668671700000|2022-11-17 07:55:00|1018.52|1015.72|1017.77|1014.97|1019.02|1016.22|1016.15|1013.35|0
1668672000000|2022-11-17 08:00:00|1017.65|1014.85|1014.27|1011.47|1017.77|1014.97|1012.77|1009.97|0
1668672300000|2022-11-17 08:05:00|1014.57|1012.17|1018.07|1015.67|1018.07|1015.67|1012.82|1010.42|0
1668672600000|2022-11-17 08:10:00|1017.82|1015.42|1016.82|1014.42|1017.82|1015.42|1015.82|1013.42|0
1668672900000|2022-11-17 08:15:00|1016.7|1014.3|1013.57|1011.17|1017.2|1014.8|1010.82|1008.42|0
1668673200000|2022-11-17 08:20:00|1013.2|1010.8|1016.57|1014.17|1016.95|1014.55|1012.32|1009.92|0
1668673500000|2022-11-17 08:25:00|1016.82|1014.42|1017.82|1015.42|1018.82|1016.42|1016.32|1013.92|0
1668673800000|2022-11-17 08:30:00|1018.32|1015.92|1018.07|1015.67|1020.45|1018.05|1018.07|1015.67|0
1668674100000|2022-11-17 08:35:00|1017.82|1015.42|1018.57|1016.17|1018.82|1016.42|1016.32|1013.92|0
1668674400000|2022-11-17 08:40:00|1018.82|1016.42|1020.57|1018.17|1021.32|1018.92|1018.32|1015.92|0
1668674700000|2022-11-17 08:45:00|1020.82|1018.42|1020.57|1018.17|1021.57|1019.17|1019.07|1016.67|0
1668675000000|2022-11-17 08:50:00|1020.82|1018.42|1024.07|1021.67|1024.45|1022.05|1020.45|1018.05|0
1668675300000|2022-11-17 08:55:00|1024.32|1021.92|1025.07|1022.67|1025.07|1022.67|1023.07|1020.67|0
1668675600000|2022-11-17 09:00:00|1025.2|1022.8|1027.07|1024.67|1027.32|1024.92|1023.82|1021.42|0
1668675900000|2022-11-17 09:05:00|1026.82|1024.42|1029.2|1026.8|1030.32|1027.92|1026.07|1023.67|0
1668676200000|2022-11-17 09:10:00|1029.57|1027.17|1029.32|1026.92|1029.57|1027.17|1027.32|1024.92|0
1668676500000|2022-11-17 09:15:00|1029.2|1026.8|1027.32|1024.92|1029.32|1026.92|1027.2|1024.8|0
1668676800000|2022-11-17 09:20:00|1027.07|1024.67|1027.82|1025.42|1029.07|1026.67|1026.32|1023.92|0
1668677100000|2022-11-17 09:25:00|1028.07|1025.67|1028.57|1026.17|1028.57|1026.17|1026.82|1024.42|0
1668677400000|2022-11-17 09:30:00|1028.82|1026.42|1035.07|1032.67|1036.07|1033.67|1028.32|1025.92|0
1668677700000|2022-11-17 09:35:00|1035.32|1032.92|1037.57|1035.17|1039.2|1036.8|1035.32|1032.92|0
1668678000000|2022-11-17 09:40:00|1037.45|1035.05|1037.07|1034.67|1037.57|1035.17|1035.57|1033.17|0
1668678300000|2022-11-17 09:45:00|1036.82|1034.42|1037.82|1035.42|1037.82|1035.42|1035.82|1033.42|0
1668678600000|2022-11-17 09:50:00|1038.07|1035.67|1039.82|1037.42|1042.32|1039.92|1038.07|1035.67|0
1668678900000|2022-11-17 09:55:00|1040.07|1037.67|1040.32|1037.92|1042.07|1039.67|1039.82|1037.42|0
1668679200000|2022-11-17 10:00:00|1040.07|1037.67|1040.32|1037.92|1040.32|1037.92|1037.32|1034.92|0
1668679500000|2022-11-17 10:05:00|1040.07|1037.67|1038.7|1036.3|1040.32|1037.92|1037.82|1035.42|0
1668679800000|2022-11-17 10:10:00|1038.82|1036.42|1038.57|1036.17|1041.45|1039.05|1038.57|1036.17|0
1668680100000|2022-11-17 10:15:00|1038.32|1035.92|1036.7|1034.3|1039.07|1036.67|1036.57|1034.17|0
1668680400000|2022-11-17 10:20:00|1036.82|1034.42|1035.82|1033.42|1037.82|1035.42|1035.57|1033.17|0
1668680700000|2022-11-17 10:25:00|1035.57|1033.17|1034.32|1031.92|1035.82|1033.42|1033.82|1031.42|0
1668681000000|2022-11-17 10:30:00|1034.2|1031.8|1038.57|1036.17|1038.57|1036.17|1034.2|1031.8|0
1668681300000|2022-11-17 10:35:00|1039.07|1036.67|1038.32|1035.92|1040.32|1037.92|1037.7|1035.3|0
1668681600000|2022-11-17 10:40:00|1038.57|1036.17|1038.32|1035.92|1040.07|1037.67|1038.07|1035.67|0
1668681900000|2022-11-17 10:45:00|1038.82|1036.42|1043.82|1041.42|1044.7|1042.3|1038.57|1036.17|0
1668682200000|2022-11-17 10:50:00|1044.32|1041.92|1054.32|1051.92|1054.32|1051.92|1044.32|1041.92|0
1668682500000|2022-11-17 10:55:00|1053.82|1051.42|1055.45|1053.05|1055.57|1053.17|1052.45|1050.05|0
1668682800000|2022-11-17 11:00:00|1055.57|1053.17|1052.82|1050.42|1056.32|1053.92|1051.07|1048.67|0
1668683100000|2022-11-17 11:05:00|1052.57|1050.17|1051.32|1048.92|1052.82|1050.42|1050.7|1048.3|0
1668683400000|2022-11-17 11:10:00|1051.57|1049.17|1055.32|1052.92|1055.32|1052.92|1051.57|1049.17|0
1668683700000|2022-11-17 11:15:00|1055.45|1053.05|1055.32|1052.92|1055.57|1053.17|1053.32|1050.92|0
1668684000000|2022-11-17 11:20:00|1055.57|1053.17|1057.07|1054.67|1058.82|1056.42|1054.07|1051.67|0
1668684300000|2022-11-17 11:25:00|1057.32|1054.92|1058.32|1055.92|1059.32|1056.92|1056.82|1054.42|0
1668684600000|2022-11-17 11:30:00|1058.7|1056.3|1057.07|1054.67|1058.82|1056.42|1056.07|1053.67|0
1668684900000|2022-11-17 11:35:00|1056.82|1054.42|1062.57|1060.17|1065.07|1062.67|1055.7|1053.3|0
1668685200000|2022-11-17 11:40:00|1062.32|1059.92|1062.07|1059.67|1065.07|1062.67|1061.82|1059.42|0
1668685500000|2022-11-17 11:45:00|1061.82|1059.42|1059.57|1057.17|1062.07|1059.67|1057.95|1055.55|0
1668685800000|2022-11-17 11:50:00|1058.57|1056.17|1056.7|1054.3|1058.57|1056.17|1055.32|1052.92|0
1668686100000|2022-11-17 11:55:00|1056.82|1054.42|1054.7|1052.3|1057.82|1055.42|1054.7|1052.3|0
1668686400000|2022-11-17 12:00:00|1054.57|1052.17|1057.82|1055.42|1057.82|1055.42|1052.82|1050.42|0
1668686700000|2022-11-17 12:05:00|1058.32|1055.92|1057.57|1055.17|1060.7|1058.3|1057.57|1055.17|0
1668687000000|2022-11-17 12:10:00|1057.82|1055.42|1059.07|1056.67|1060.57|1058.17|1057.82|1055.42|0
1668687300000|2022-11-17 12:15:00|1058.95|1056.55|1058.82|1056.42|1059.57|1057.17|1057.32|1054.92|0
1668687600000|2022-11-17 12:20:00|1059.07|1056.67|1059.57|1057.17|1061.82|1059.42|1058.07|1055.67|0
1668687900000|2022-11-17 12:25:00|1059.82|1057.42|1059.57|1057.17|1060.32|1057.92|1055.07|1052.67|0
1668688200000|2022-11-17 12:30:00|1059.7|1057.3|1062.32|1059.92|1062.57|1060.17|1058.57|1056.17|0
1668688500000|2022-11-17 12:35:00|1062.57|1060.17|1065.57|1063.17|1065.57|1063.17|1061.7|1059.3|0
1668688800000|2022-11-17 12:40:00|1065.82|1063.42|1066.57|1064.17|1067.32|1064.92|1063.32|1060.92|0
1668689100000|2022-11-17 12:45:00|1067.07|1064.67|1067.57|1065.17|1069.07|1066.67|1066.07|1063.67|0
1668689400000|2022-11-17 12:50:00|1067.32|1064.92|1066.07|1063.67|1068.32|1065.92|1065.32|1062.92|0
1668689700000|2022-11-17 12:55:00|1066.32|1063.92|1067.82|1065.42|1069.07|1066.67|1065.82|1063.42|0
1668690000000|2022-11-17 13:00:00|1067.32|1064.92|1075.07|1072.67|1075.07|1072.67|1067.32|1064.92|0
1668690300000|2022-11-17 13:05:00|1074.82|1072.42|1078.57|1076.17|1078.82|1076.42|1074.57|1072.17|0
1668690600000|2022-11-17 13:10:00|1079.07|1076.67|1077.32|1074.92|1080.57|1078.17|1077.07|1074.67|0
1668690900000|2022-11-17 13:15:00|1077.07|1074.67|1075.07|1072.67|1077.57|1075.17|1074.82|1072.42|0
1668691200000|2022-11-17 13:20:00|1074.95|1072.55|1074.82|1072.42|1078.32|1075.92|1074.07|1071.67|0
1668691500000|2022-11-17 13:25:00|1075.07|1072.67|1075.7|1073.3|1076.32|1073.92|1074.2|1071.8|0
1668691800000|2022-11-17 13:30:00|1074.7|1072.3|1075.82|1073.42|1077.32|1074.92|1069.7|1067.3|0
1668692100000|2022-11-17 13:35:00|1076.07|1073.67|1081.57|1079.17|1082.32|1079.92|1075.57|1073.17|0
1668692400000|2022-11-17 13:40:00|1081.82|1079.42|1079.82|1077.42|1083.57|1081.17|1079.07|1076.67|0
1668692700000|2022-11-17 13:45:00|1080.07|1077.67|1082.32|1079.92|1083.57|1081.17|1079.57|1077.17|0
1668693000000|2022-11-17 13:50:00|1082.07|1079.67|1082.82|1080.42|1084.82|1082.42|1081.82|1079.42|0
1668693300000|2022-11-17 13:55:00|1082.57|1080.17|1085.32|1082.92|1086.07|1083.67|1082.57|1080.17|0
1668693600000|2022-11-17 14:00:00|1085.57|1083.17|1084.07|1081.67|1087.57|1085.17|1082.32|1079.92|0
1668693900000|2022-11-17 14:05:00|1083.82|1081.42|1081.82|1079.42|1085.82|1083.42|1081.57|1079.17|0
1668694200000|2022-11-17 14:10:00|1081.57|1079.17|1080.57|1078.17|1083.07|1080.67|1080.07|1077.67|0
1668694500000|2022-11-17 14:15:00|1080.07|1077.67|1083.07|1080.67|1083.07|1080.67|1079.82|1077.42|0
1668694800000|2022-11-17 14:20:00|1082.95|1080.55|1084.07|1081.67|1084.32|1081.92|1082.2|1079.8|0
1668695100000|2022-11-17 14:25:00|1084.57|1082.17|1084.57|1082.17|1088.57|1086.17|1083.32|1080.92|0
1668695400000|2022-11-17 14:30:00|1084.32|1081.92|1080.07|1077.67|1084.32|1081.92|1076.32|1073.92|0
1668695700000|2022-11-17 14:35:00|1079.57|1077.17|1080.32|1077.92|1082.82|1080.42|1075.82|1073.42|0
1668696000000|2022-11-17 14:40:00|1081.57|1079.17|1076.07|1073.67|1082.07|1079.67|1075.57|1073.17|0
1668696300000|2022-11-17 14:45:00|1076.82|1074.42|1074.07|1071.67|1078.82|1076.42|1071.82|1069.42|0
1668696600000|2022-11-17 14:50:00|1074.57|1072.17|1079.57|1077.17|1079.57|1077.17|1072.32|1069.92|0
1668696900000|2022-11-17 14:55:00|1078.82|1076.42|1085.32|1082.92|1085.82|1083.42|1078.32|1075.92|0
1668697200000|2022-11-17 15:00:00|1085.07|1082.67|1080.82|1078.42|1087.07|1084.67|1080.32|1077.92|0
1668697500000|2022-11-17 15:05:00|1080.07|1077.67|1081.07|1078.67|1081.82|1079.42|1077.57|1075.17|0
1668697800000|2022-11-17 15:10:00|1081.32|1078.92|1078.57|1076.17|1083.32|1080.92|1077.32|1074.92|0
1668698100000|2022-11-17 15:15:00|1078.32|1075.92|1070.57|1068.17|1079.32|1076.92|1070.57|1068.17|0
1668698400000|2022-11-17 15:20:00|1071.07|1068.67|1072.57|1070.17|1073.57|1071.17|1069.07|1066.67|0
1668698700000|2022-11-17 15:25:00|1072.32|1069.92|1068.82|1066.42|1072.32|1069.92|1066.82|1064.42|0
1668699000000|2022-11-17 15:30:00|1068.57|1066.17|1074.07|1071.67|1074.32|1071.92|1068.57|1066.17|0
1668699300000|2022-11-17 15:35:00|1073.57|1071.17|1074.57|1072.17|1074.82|1072.42|1071.57|1069.17|0
1668699600000|2022-11-17 15:40:00|1074.82|1072.42|1075.32|1072.92|1076.32|1073.92|1071.82|1069.42|0
1668699900000|2022-11-17 15:45:00|1075.82|1073.42|1080.32|1077.92|1082.32|1079.92|1075.82|1073.42|0
1668700200000|2022-11-17 15:50:00|1080.82|1078.42|1079.82|1077.42|1081.57|1079.17|1078.07|1075.67|0
1668700500000|2022-11-17 15:55:00|1080.07|1077.67|1082.82|1080.42|1083.57|1081.17|1079.57|1077.17|0
1668700800000|2022-11-17 16:00:00|1083.32|1080.92|1081.57|1079.17|1083.57|1081.17|1079.07|1076.67|0
1668701100000|2022-11-17 16:05:00|1081.32|1078.92|1083.82|1081.42|1083.82|1081.42|1076.82|1074.42|0
1668701400000|2022-11-17 16:10:00|1083.32|1080.92|1081.32|1078.92|1085.57|1083.17|1081.32|1078.92|0
1668701700000|2022-11-17 16:15:00|1081.2|1078.8|1080.57|1078.17|1082.82|1080.42|1079.07|1076.67|0
1668702000000|2022-11-17 16:20:00|1080.82|1078.42|1079.32|1076.92|1084.82|1082.42|1079.07|1076.67|0
1668702300000|2022-11-17 16:25:00|1079.07|1076.67|1076.32|1073.92|1080.07|1077.67|1075.57|1073.17|0
1668702600000|2022-11-17 16:30:00|1076.57|1074.17|1073.57|1071.17|1078.32|1075.92|1073.57|1071.17|0
1668702900000|2022-11-17 16:35:00|1073.32|1070.92|1073.57|1071.17|1074.82|1072.42|1072.07|1069.67|0
1668703200000|2022-11-17 16:40:00|1073.32|1070.92|1073.32|1070.92|1074.82|1072.42|1072.32|1069.92|0
1668703500000|2022-11-17 16:45:00|1073.45|1071.05|1074.07|1071.67|1074.32|1071.92|1070.32|1067.92|0
1668703800000|2022-11-17 16:50:00|1073.82|1071.42|1073.07|1070.67|1075.32|1072.92|1071.07|1068.67|0
1668704100000|2022-11-17 16:55:00|1072.82|1070.42|1057.32|1054.92|1072.82|1070.42|1057.07|1054.67|0
1668704400000|2022-11-17 17:00:00|1057.07|1054.67|1054.32|1051.92|1057.82|1055.42|1053.07|1050.67|0
1668704700000|2022-11-17 17:05:00|1054.57|1052.17|1054.82|1052.42|1056.57|1054.17|1052.07|1049.67|0
1668705000000|2022-11-17 17:10:00|1055.07|1052.67|1056.07|1053.67|1056.32|1053.92|1052.57|1050.17|0
1668705300000|2022-11-17 17:15:00|1055.57|1053.17|1054.57|1052.17|1058.82|1056.42|1054.57|1052.17|0
1668705600000|2022-11-17 17:20:00|1055.07|1052.67|1057.32|1054.92|1058.82|1056.42|1054.82|1052.42|0
1668705900000|2022-11-17 17:25:00|1057.57|1055.17|1058.07|1055.67|1058.57|1056.17|1056.32|1053.92|0
1668706200000|2022-11-17 17:30:00|1058.57|1056.17|1060.57|1058.17|1061.07|1058.67|1055.07|1052.67|0
1668706500000|2022-11-17 17:35:00|1060.32|1057.92|1056.32|1053.92|1060.57|1058.17|1056.32|1053.92|0
1668706800000|2022-11-17 17:40:00|1056.07|1053.67|1054.32|1051.92|1056.82|1054.42|1053.57|1051.17|0
1668707100000|2022-11-17 17:45:00|1054.57|1052.17|1052.07|1049.67|1054.82|1052.42|1051.57|1049.17|0
1668707400000|2022-11-17 17:50:00|1051.82|1049.42|1047.32|1044.92|1052.07|1049.67|1045.57|1043.17|0
1668707700000|2022-11-17 17:55:00|1047.57|1045.17|1045.57|1043.17|1048.32|1045.92|1043.32|1040.92|0
1668708000000|2022-11-17 18:00:00|1045.82|1043.42|1045.32|1042.92|1045.82|1043.42|1042.82|1040.42|0
1668708300000|2022-11-17 18:05:00|1045.82|1043.42|1047.07|1044.67|1047.45|1045.05|1043.57|1041.17|0
1668708600000|2022-11-17 18:10:00|1046.82|1044.42|1044.07|1041.67|1046.82|1044.42|1041.82|1039.42|0
1668708900000|2022-11-17 18:15:00|1043.82|1041.42|1040.32|1037.92|1044.32|1041.92|1040.07|1037.67|0
1668709200000|2022-11-17 18:20:00|1040.07|1037.67|1042.82|1040.42|1043.32|1040.92|1039.07|1036.67|0
1668709500000|2022-11-17 18:25:00|1043.07|1040.67|1044.57|1042.17|1045.32|1042.92|1042.32|1039.92|0
1668709800000|2022-11-17 18:30:00|1044.2|1041.8|1044.45|1042.05|1047.32|1044.92|1043.32|1040.92|0
1668710100000|2022-11-17 18:35:00|1044.57|1042.17|1040.57|1038.17|1045.32|1042.92|1039.82|1037.42|0
1668710400000|2022-11-17 18:40:00|1040.32|1037.92|1043.82|1041.42|1043.82|1041.42|1039.82|1037.42|0
1668710700000|2022-11-17 18:45:00|1043.57|1041.17|1048.07|1045.67|1048.32|1045.92|1043.32|1040.92|0
1668711000000|2022-11-17 18:50:00|1047.57|1045.17|1048.82|1046.42|1050.57|1048.17|1047.32|1044.92|0
1668711300000|2022-11-17 18:55:00|1049.07|1046.67|1046.32|1043.92|1050.82|1048.42|1045.32|1042.92|0
1668711600000|2022-11-17 19:00:00|1046.07|1043.67|1043.57|1041.17|1047.07|1044.67|1042.07|1039.67|0
1668711900000|2022-11-17 19:05:00|1043.82|1041.42|1050.07|1047.67|1050.07|1047.67|1043.82|1041.42|0
1668712200000|2022-11-17 19:10:00|1050.32|1047.92|1052.32|1049.92|1054.07|1051.67|1050.32|1047.92|0
1668712500000|2022-11-17 19:15:00|1052.07|1049.67|1056.32|1053.92|1057.07|1054.67|1052.07|1049.67|0
1668712800000|2022-11-17 19:20:00|1056.57|1054.17|1055.07|1052.67|1059.57|1057.17|1054.82|1052.42|0
1668713100000|2022-11-17 19:25:00|1055.57|1053.17|1056.32|1053.92|1058.07|1055.67|1054.07|1051.67|0
1668713400000|2022-11-17 19:30:00|1055.82|1053.42|1055.82|1053.42|1057.57|1055.17|1054.32|1051.92|0
1668713700000|2022-11-17 19:35:00|1055.32|1052.92|1057.32|1054.92|1060.57|1058.17|1055.07|1052.67|0
1668714000000|2022-11-17 19:40:00|1057.57|1055.17|1058.57|1056.17|1061.57|1059.17|1055.82|1053.42|0
1668714300000|2022-11-17 19:45:00|1060.07|1057.67|1056.32|1053.92|1063.07|1060.67|1055.07|1052.67|0
1668714600000|2022-11-17 19:50:00|1056.57|1054.17|1054.57|1052.17|1058.32|1055.92|1054.57|1052.17|0
1668714900000|2022-11-17 19:55:00|1054.32|1051.92|1056.82|1054.42|1057.07|1054.67|1054.32|1051.92|0
1668715200000|2022-11-17 20:00:00|1056.57|1054.17|1058.82|1056.42|1060.57|1058.17|1054.82|1052.42|0
1668715500000|2022-11-17 20:05:00|1059.07|1056.67|1061.57|1059.17|1061.57|1059.17|1055.07|1052.67|0
1668715800000|2022-11-17 20:10:00|1061.32|1058.92|1066.07|1063.67|1066.07|1063.67|1060.57|1058.17|0
1668716100000|2022-11-17 20:15:00|1065.57|1063.17|1068.82|1066.42|1069.07|1066.67|1065.2|1062.8|0
1668716400000|2022-11-17 20:20:00|1069.07|1066.67|1070.32|1067.92|1071.32|1068.92|1067.32|1064.92|0
1668716700000|2022-11-17 20:25:00|1070.57|1068.17|1067.82|1065.42|1071.82|1069.42|1067.57|1065.17|0
1668717000000|2022-11-17 20:30:00|1068.07|1065.67|1064.07|1061.67|1068.57|1066.17|1062.57|1060.17|0
1668717300000|2022-11-17 20:35:00|1064.32|1061.92|1063.07|1060.67|1065.82|1063.42|1062.82|1060.42|0
1668717600000|2022-11-17 20:40:00|1062.82|1060.42|1060.82|1058.42|1062.82|1060.42|1059.82|1057.42|0
1668717900000|2022-11-17 20:45:00|1061.07|1058.67|1052.07|1049.67|1061.07|1058.67|1051.32|1048.92|0
1668718200000|2022-11-17 20:50:00|1050.57|1048.17|1056.07|1053.67|1056.07|1053.67|1050.57|1048.17|0
1668718500000|2022-11-17 20:55:00|1055.82|1053.42|1045.07|1042.67|1056.82|1054.42|1045.07|1042.67|0
1668718800000|2022-11-17 21:00:00|1045.82|1043.42|1045.32|1042.92|1047.07|1044.67|1043.82|1041.42|0
1668719100000|2022-11-17 21:05:00|1045.2|1042.8|1044.32|1041.92|1045.57|1043.17|1042.57|1040.17|0
1668719400000|2022-11-17 21:10:00|1044.57|1042.17|1048.32|1045.92|1048.32|1045.92|1043.32|1040.92|0
1668719700000|2022-11-17 21:15:00|1047.52|1044.72|1045.27|1042.47|1047.52|1044.72|1044.77|1041.97|0
1668720000000|2022-11-17 21:20:00|1045.52|1042.72|1046.02|1043.22|1046.27|1043.47|1045.27|1042.47|0
1668720300000|2022-11-17 21:25:00|1046.27|1043.47|1045.77|1042.97|1046.52|1043.72|1045.77|1042.97|0
1668720600000|2022-11-17 21:30:00|1045.52|1042.72|1043.27|1040.47|1045.52|1042.72|1043.02|1040.22|0
1668720900000|2022-11-17 21:35:00|1043.52|1040.72|1043.77|1040.97|1044.27|1041.47|1042.77|1039.97|0
1668721200000|2022-11-17 21:40:00|1043.52|1040.72|1040.77|1037.97|1043.52|1040.72|1040.77|1037.97|0
1668721500000|2022-11-17 21:45:00|1040.52|1037.72|1041.77|1038.97|1042.27|1039.47|1040.02|1037.22|0
1668721800000|2022-11-17 21:50:00|1042.02|1039.22|1040.77|1037.97|1042.02|1039.22|1040.27|1037.47|0
1668722100000|2022-11-17 21:55:00|1040.9|1038.1|1040.65|1037.85|1041.27|1038.47|1039.52|1036.72|0
1668722400000|2022-11-17 22:00:00|1040.51|1037.71|1041.06|1038.26|1041.17|1038.37|1040.26|1037.46|0
1668722700000|2022-11-17 22:05:00|1041.14|1038.34|1041.06|1038.26|1041.14|1038.34|1040.62|1037.82|0
1668723000000|2022-11-17 22:10:00|1040.88|1038.08|1040.88|1038.08|1041.06|1038.26|1040.7|1037.9|0
1668723300000|2022-11-17 22:15:00|1040.99|1038.19|1041.03|1038.23|1041.17|1038.37|1040.84|1038.04|0
1668723600000|2022-11-17 22:20:00|1040.73|1037.93|1040.23|1037.43|1041.03|1038.23|1040.23|1037.43|0
1668723900000|2022-11-17 22:25:00|1040.26|1037.46|1039.35|1036.55|1040.26|1037.46|1039.13|1036.33|0
1668724200000|2022-11-17 22:30:00|1039.17|1036.37|1039.28|1036.48|1039.5|1036.7|1039.13|1036.33|0
1668724500000|2022-11-17 22:35:00|1039.35|1036.55|1039.53|1036.73|1039.75|1036.95|1039.24|1036.44|0
1668724800000|2022-11-17 22:40:00|1039.57|1036.77|1039.5|1036.7|1039.68|1036.88|1039.5|1036.7|0
1668725100000|2022-11-17 22:45:00|1039.53|1036.73|1039.96|1037.16|1040.14|1037.34|1039.5|1036.7|0
1668725400000|2022-11-17 22:50:00|1040|1037.2|1040.03|1037.23|1040.14|1037.34|1039.96|1037.16|0
1668725700000|2022-11-17 22:55:00|1040.07|1037.27|1040.14|1037.34|1040.4|1037.6|1040.07|1037.27|0
1668726000000|2022-11-17 23:00:00|1040.65|1037.85|1041.77|1038.97|1042.02|1039.22|1036.9|1034.1|0
1668726300000|2022-11-17 23:05:00|1041.65|1038.85|1040.9|1038.1|1041.65|1038.85|1040.52|1037.72|0
1668726600000|2022-11-17 23:10:00|1040.77|1037.97|1043.77|1040.97|1043.77|1040.97|1040.52|1037.72|0
1668726900000|2022-11-17 23:15:00|1043.52|1040.72|1043.27|1040.47|1044.52|1041.72|1042.77|1039.97|0
1668727200000|2022-11-17 23:20:00|1043.77|1040.97|1044.4|1041.6|1045.02|1042.22|1043.77|1040.97|0
1668727500000|2022-11-17 23:25:00|1044.27|1041.47|1042.27|1039.47|1044.27|1041.47|1042.27|1039.47|0
1668727800000|2022-11-17 23:30:00|1042.52|1039.72|1044.77|1041.97|1044.77|1041.97|1042.02|1039.22|0
1668728100000|2022-11-17 23:35:00|1045.02|1042.22|1046.52|1043.72|1047.27|1044.47|1044.52|1041.72|0
1668728400000|2022-11-17 23:40:00|1046.27|1043.47|1047.52|1044.72|1047.52|1044.72|1046.02|1043.22|0
1668728700000|2022-11-17 23:45:00|1047.4|1044.6|1046.52|1043.72|1047.52|1044.72|1046.27|1043.47|0
1668729000000|2022-11-17 23:50:00|1046.4|1043.6|1045.77|1042.97|1046.77|1043.97|1045.77|1042.97|0
1668729300000|2022-11-17 23:55:00|1045.52|1042.72|1047.77|1044.97|1048.27|1045.47|1045.52|1042.72|0
1668729600000|2022-11-18 00:00:00|1047.27|1044.47|1047.77|1044.97|1048.77|1045.97|1046.65|1043.85|0
1668729900000|2022-11-18 00:05:00|1047.52|1044.72|1047.02|1044.22|1048.52|1045.72|1046.65|1043.85|0
1668730200000|2022-11-18 00:10:00|1046.9|1044.1|1046.27|1043.47|1047.77|1044.97|1046.02|1043.22|0
1668730500000|2022-11-18 00:15:00|1045.77|1042.97|1047.52|1044.72|1047.65|1044.85|1045.27|1042.47|0
1668730800000|2022-11-18 00:20:00|1046.9|1044.1|1047.52|1044.72|1048.52|1045.72|1046.77|1043.97|0
1668731100000|2022-11-18 00:25:00|1047.77|1044.97|1047.9|1045.1|1048.15|1045.35|1046.77|1043.97|0
1668731400000|2022-11-18 00:30:00|1048.02|1045.22|1046.27|1043.47|1048.02|1045.22|1045.77|1042.97|0
1668731700000|2022-11-18 00:35:00|1046.15|1043.35|1046.77|1043.97|1047.27|1044.47|1046.02|1043.22|0
1668732000000|2022-11-18 00:40:00|1047.02|1044.22|1043.77|1040.97|1047.27|1044.47|1043.77|1040.97|0
1668732300000|2022-11-18 00:45:00|1043.52|1040.72|1043.52|1040.72|1044.27|1041.47|1042.27|1039.47|0
1668732600000|2022-11-18 00:50:00|1043.27|1040.47|1042.77|1039.97|1043.52|1040.72|1042.52|1039.72|0
1668732900000|2022-11-18 00:55:00|1042.52|1039.72|1042.02|1039.22|1044.02|1041.22|1042.02|1039.22|0
1668733200000|2022-11-18 01:00:00|1041.77|1038.97|1042.52|1039.72|1043.4|1040.6|1041.27|1038.47|0
1668733500000|2022-11-18 01:05:00|1042.27|1039.47|1042.77|1039.97|1044.02|1041.22|1041.9|1039.1|0
1668733800000|2022-11-18 01:10:00|1042.52|1039.72|1040.27|1037.47|1042.77|1039.97|1039.77|1036.97|0
1668734100000|2022-11-18 01:15:00|1040.02|1037.22|1041.77|1038.97|1042.02|1039.22|1039.77|1036.97|0
1668734400000|2022-11-18 01:20:00|1041.52|1038.72|1040.02|1037.22|1041.77|1038.97|1039.77|1036.97|0
1668734700000|2022-11-18 01:25:00|1040.27|1037.47|1041.27|1038.47|1041.27|1038.47|1040.27|1037.47|0
1668735000000|2022-11-18 01:30:00|1040.77|1037.97|1042.77|1039.97|1044.77|1041.97|1040.27|1037.47|0
1668735300000|2022-11-18 01:35:00|1043.02|1040.22|1046.52|1043.72|1046.52|1043.72|1042.65|1039.85|0
1668735600000|2022-11-18 01:40:00|1046.27|1043.47|1047.02|1044.22|1047.02|1044.22|1045.27|1042.47|0
1668735900000|2022-11-18 01:45:00|1046.77|1043.97|1046.02|1043.22|1047.02|1044.22|1045.52|1042.72|0
1668736200000|2022-11-18 01:50:00|1045.9|1043.1|1045.02|1042.22|1046.27|1043.47|1044.27|1041.47|0
1668736500000|2022-11-18 01:55:00|1045.52|1042.72|1044.02|1041.22|1046.02|1043.22|1043.27|1040.47|0
1668736800000|2022-11-18 02:00:00|1043.77|1040.97|1043.27|1040.47|1044.02|1041.22|1042.02|1039.22|0
1668737100000|2022-11-18 02:05:00|1043.15|1040.35|1042.27|1039.47|1043.27|1040.47|1041.77|1038.97|0
1668737400000|2022-11-18 02:10:00|1042.52|1039.72|1043.77|1040.97|1044.52|1041.72|1042.27|1039.47|0
1668737700000|2022-11-18 02:15:00|1043.9|1041.1|1044.52|1041.72|1045.02|1042.22|1043.77|1040.97|0
1668738000000|2022-11-18 02:20:00|1044.77|1041.97|1041.27|1038.47|1044.77|1041.97|1040.77|1037.97|0
1668738300000|2022-11-18 02:25:00|1041.02|1038.22|1041.77|1038.97|1042.27|1039.47|1041.02|1038.22|0
1668738600000|2022-11-18 02:30:00|1041.27|1038.47|1041.77|1038.97|1042.02|1039.22|1041.27|1038.47|0
1668738900000|2022-11-18 02:35:00|1042.02|1039.22|1041.65|1038.85|1042.52|1039.72|1041.27|1038.47|0
1668739200000|2022-11-18 02:40:00|1041.52|1038.72|1044.4|1041.6|1044.77|1041.97|1040.77|1037.97|0
1668739500000|2022-11-18 02:45:00|1044.52|1041.72|1045.52|1042.72|1045.77|1042.97|1043.52|1040.72|0
1668739800000|2022-11-18 02:50:00|1045.27|1042.47|1045.15|1042.35|1045.9|1043.1|1045.02|1042.22|0
1668740100000|2022-11-18 02:55:00|1045.52|1042.72|1045.27|1042.47|1045.52|1042.72|1044.27|1041.47|0
1668740400000|2022-11-18 03:00:00|1045.02|1042.22|1044.27|1041.47|1045.27|1042.47|1043.77|1040.97|0
1668740700000|2022-11-18 03:05:00|1044.52|1041.72|1043.52|1040.72|1044.77|1041.97|1043.52|1040.72|0
1668741000000|2022-11-18 03:10:00|1043.77|1040.97|1044.9|1042.1|1045.27|1042.47|1043.52|1040.72|0
1668741300000|2022-11-18 03:15:00|1045.02|1042.22|1045.27|1042.47|1046.52|1043.72|1044.65|1041.85|0
1668741600000|2022-11-18 03:20:00|1045.02|1042.22|1044.02|1041.22|1045.02|1042.22|1043.52|1040.72|0
1668741900000|2022-11-18 03:25:00|1043.77|1040.97|1044.02|1041.22|1044.27|1041.47|1043.52|1040.72|0
1668742200000|2022-11-18 03:30:00|1043.77|1040.97|1043.27|1040.47|1044.52|1041.72|1043.02|1040.22|0
1668742500000|2022-11-18 03:35:00|1043.52|1040.72|1043.27|1040.47|1044.02|1041.22|1042.9|1040.1|0
1668742800000|2022-11-18 03:40:00|1043.4|1040.6|1042.77|1039.97|1043.52|1040.72|1042.77|1039.97|0
1668743100000|2022-11-18 03:45:00|1042.65|1039.85|1041.4|1038.6|1043.27|1040.47|1041.02|1038.22|0
1668743400000|2022-11-18 03:50:00|1041.27|1038.47|1041.65|1038.85|1042.02|1039.22|1040.27|1037.47|0
1668743700000|2022-11-18 03:55:00|1041.77|1038.97|1042.77|1039.97|1042.77|1039.97|1041.27|1038.47|0
1668744000000|2022-11-18 04:00:00|1043.02|1040.22|1043.27|1040.47|1043.27|1040.47|1042.52|1039.72|0
1668744300000|2022-11-18 04:05:00|1043.52|1040.72|1044.27|1041.47|1044.9|1042.1|1043.52|1040.72|0
1668744600000|2022-11-18 04:10:00|1044.4|1041.6|1044.52|1041.72|1045.02|1042.22|1044.15|1041.35|0
1668744900000|2022-11-18 04:15:00|1044.27|1041.47|1044.77|1041.97|1045.02|1042.22|1044.27|1041.47|0
1668745200000|2022-11-18 04:20:00|1045.02|1042.22|1045.27|1042.47|1045.27|1042.47|1044.77|1041.97|0
1668745500000|2022-11-18 04:25:00|1045.52|1042.72|1047.77|1044.97|1048.02|1045.22|1045.52|1042.72|0
1668745800000|2022-11-18 04:30:00|1047.9|1045.1|1045.77|1042.97|1047.9|1045.1|1045.77|1042.97|0
1668746100000|2022-11-18 04:35:00|1045.52|1042.72|1046.4|1043.6|1046.65|1043.85|1045.52|1042.72|0
1668746400000|2022-11-18 04:40:00|1046.27|1043.47|1046.27|1043.47|1047.02|1044.22|1045.52|1042.72|0
1668746700000|2022-11-18 04:45:00|1046.52|1043.72|1046.52|1043.72|1047.02|1044.22|1046.27|1043.47|0
1668747000000|2022-11-18 04:50:00|1046.27|1043.47|1047.02|1044.22|1047.27|1044.47|1046.02|1043.22|0
1668747300000|2022-11-18 04:55:00|1046.77|1043.97|1046.52|1043.72|1047.52|1044.72|1046.27|1043.47|0
1668747600000|2022-11-18 05:00:00|1046.4|1043.6|1046.27|1043.47|1046.52|1043.72|1045.02|1042.22|0
1668747900000|2022-11-18 05:05:00|1046.02|1043.22|1047.52|1044.72|1048.52|1045.72|1046.02|1043.22|0
1668748200000|2022-11-18 05:10:00|1047.27|1044.47|1045.9|1043.1|1047.77|1044.97|1045.77|1042.97|0
1668748500000|2022-11-18 05:15:00|1045.77|1042.97|1045.77|1042.97|1045.9|1043.1|1044.27|1041.47|0
1668748800000|2022-11-18 05:20:00|1045.52|1042.72|1048.27|1045.47|1048.27|1045.47|1045.52|1042.72|0
1668749100000|2022-11-18 05:25:00|1048.02|1045.22|1048.27|1045.47|1048.52|1045.72|1047.27|1044.47|0
1668749400000|2022-11-18 05:30:00|1048.02|1045.22|1050.02|1047.22|1050.15|1047.35|1048.02|1045.22|0
1668749700000|2022-11-18 05:35:00|1049.77|1046.97|1049.77|1046.97|1050.15|1047.35|1049.02|1046.22|0
1668750000000|2022-11-18 05:40:00|1050.02|1047.22|1049.27|1046.47|1050.02|1047.22|1048.52|1045.72|0
1668750300000|2022-11-18 05:45:00|1049.52|1046.72|1050.02|1047.22|1050.27|1047.47|1048.77|1045.97|0
1668750600000|2022-11-18 05:50:00|1050.27|1047.47|1049.52|1046.72|1051.27|1048.47|1049.52|1046.72|0
1668750900000|2022-11-18 05:55:00|1049.27|1046.47|1048.77|1045.97|1049.77|1046.97|1048.4|1045.6|0
1668751200000|2022-11-18 06:00:00|1048.27|1045.47|1047.27|1044.47|1048.77|1045.97|1046.77|1043.97|0
1668751500000|2022-11-18 06:05:00|1047.52|1044.72|1050.77|1047.97|1051.77|1048.97|1047.52|1044.72|0
1668751800000|2022-11-18 06:10:00|1051.02|1048.22|1051.02|1048.22|1051.77|1048.97|1050.27|1047.47|0
1668752100000|2022-11-18 06:15:00|1050.9|1048.1|1050.4|1047.6|1051.02|1048.22|1049.27|1046.47|0
1668752400000|2022-11-18 06:20:00|1050.52|1047.72|1048.9|1046.1|1051.02|1048.22|1048.65|1045.85|0
1668752700000|2022-11-18 06:25:00|1049.02|1046.22|1051.27|1048.47|1051.27|1048.47|1048.77|1045.97|0
1668753000000|2022-11-18 06:30:00|1051.52|1048.72|1054.02|1051.22|1054.27|1051.47|1051.02|1048.22|0
1668753300000|2022-11-18 06:35:00|1053.77|1050.97|1054.02|1051.22|1056.02|1053.22|1053.52|1050.72|0
1668753600000|2022-11-18 06:40:00|1054.27|1051.47|1053.27|1050.47|1054.27|1051.47|1052.4|1049.6|0
1668753900000|2022-11-18 06:45:00|1053.02|1050.22|1052.27|1049.47|1054.4|1051.6|1052.27|1049.47|0
1668754200000|2022-11-18 06:50:00|1052.02|1049.22|1052.02|1049.22|1052.52|1049.72|1050.52|1047.72|0
1668754500000|2022-11-18 06:55:00|1051.9|1049.1|1050.27|1047.47|1051.9|1049.1|1050.02|1047.22|0
1668754800000|2022-11-18 07:00:00|1050.4|1047.6|1050.02|1047.22|1051.52|1048.72|1048.77|1045.97|0
1668755100000|2022-11-18 07:05:00|1049.77|1046.97|1049.02|1046.22|1050.52|1047.72|1048.52|1045.72|0
1668755400000|2022-11-18 07:10:00|1049.15|1046.35|1047.27|1044.47|1049.52|1046.72|1047.02|1044.22|0
1668755700000|2022-11-18 07:15:00|1047.15|1044.35|1045.77|1042.97|1048.52|1045.72|1045.02|1042.22|0
1668756000000|2022-11-18 07:20:00|1045.52|1042.72|1048.27|1045.47|1048.27|1045.47|1045.52|1042.72|0
1668756300000|2022-11-18 07:25:00|1048.52|1045.72|1048.52|1045.72|1048.77|1045.97|1047.52|1044.72|0
1668756600000|2022-11-18 07:30:00|1048.4|1045.6|1049.27|1046.47|1050.77|1047.97|1047.77|1044.97|0
1668756900000|2022-11-18 07:35:00|1049.52|1046.72|1049.02|1046.22|1050.02|1047.22|1048.77|1045.97|0
1668757200000|2022-11-18 07:40:00|1049.27|1046.47|1048.77|1045.97|1049.27|1046.47|1046.52|1043.72|0
1668757500000|2022-11-18 07:45:00|1048.52|1045.72|1050.77|1047.97|1050.77|1047.97|1046.27|1043.47|0
1668757800000|2022-11-18 07:50:00|1051.27|1048.47|1050.02|1047.22|1051.27|1048.47|1049.02|1046.22|0
1668758100000|2022-11-18 07:55:00|1049.9|1047.1|1049.52|1046.72|1050.02|1047.22|1048.15|1045.35|0
1668758400000|2022-11-18 08:00:00|1049.77|1046.97|1051.77|1048.97|1052.02|1049.22|1047.27|1044.47|0
1668758700000|2022-11-18 08:05:00|1051.57|1049.17|1047.82|1045.42|1051.82|1049.42|1046.82|1044.42|0
1668759000000|2022-11-18 08:10:00|1048.07|1045.67|1051.45|1049.05|1052.82|1050.42|1048.07|1045.67|0
1668759300000|2022-11-18 08:15:00|1051.32|1048.92|1057.2|1054.8|1057.57|1055.17|1050.07|1047.67|0
1668759600000|2022-11-18 08:20:00|1057.07|1054.67|1053.82|1051.42|1057.2|1054.8|1053.57|1051.17|0
1668759900000|2022-11-18 08:25:00|1054.07|1051.67|1052.32|1049.92|1054.32|1051.92|1052.32|1049.92|0
1668760200000|2022-11-18 08:30:00|1052.57|1050.17|1053.32|1050.92|1053.57|1051.17|1050.57|1048.17|0
1668760500000|2022-11-18 08:35:00|1053.7|1051.3|1050.57|1048.17|1053.82|1051.42|1050.07|1047.67|0
1668760800000|2022-11-18 08:40:00|1050.82|1048.42|1049.95|1047.55|1052.07|1049.67|1049.95|1047.55|0
1668761100000|2022-11-18 08:45:00|1049.32|1046.92|1048.32|1045.92|1049.57|1047.17|1046.32|1043.92|0
1668761400000|2022-11-18 08:50:00|1048.57|1046.17|1048.7|1046.3|1050.07|1047.67|1048.57|1046.17|0
1668761700000|2022-11-18 08:55:00|1048.95|1046.55|1043.57|1041.17|1049.07|1046.67|1043.32|1040.92|0
1668762000000|2022-11-18 09:00:00|1043.32|1040.92|1039.07|1036.67|1045.07|1042.67|1039.07|1036.67|0
1668762300000|2022-11-18 09:05:00|1039.32|1036.92|1036.32|1033.92|1039.45|1037.05|1035.07|1032.67|0
1668762600000|2022-11-18 09:10:00|1036.57|1034.17|1038.32|1035.92|1039.82|1037.42|1036.57|1034.17|0
1668762900000|2022-11-18 09:15:00|1038.07|1035.67|1035.07|1032.67|1038.57|1036.17|1034.07|1031.67|0
1668763200000|2022-11-18 09:20:00|1035.32|1032.92|1034.07|1031.67|1035.57|1033.17|1033.07|1030.67|0
1668763500000|2022-11-18 09:25:00|1034.32|1031.92|1032.07|1029.67|1034.82|1032.42|1031.32|1028.92|0
1668763800000|2022-11-18 09:30:00|1031.82|1029.42|1027.82|1025.42|1032.32|1029.92|1027.82|1025.42|0
1668764100000|2022-11-18 09:35:00|1027.7|1025.3|1029.2|1026.8|1029.82|1027.42|1026.82|1024.42|0
1668764400000|2022-11-18 09:40:00|1029.32|1026.92|1028.82|1026.42|1029.32|1026.92|1027.82|1025.42|0
1668764700000|2022-11-18 09:45:00|1028.57|1026.17|1032.57|1030.17|1032.82|1030.42|1028.57|1026.17|0
1668765000000|2022-11-18 09:50:00|1032.82|1030.42|1033.82|1031.42|1034.82|1032.42|1032.57|1030.17|0
1668765300000|2022-11-18 09:55:00|1034.82|1032.42|1034.82|1032.42|1035.32|1032.92|1033.7|1031.3|0
1668765600000|2022-11-18 10:00:00|1035.07|1032.67|1036.57|1034.17|1037.07|1034.67|1034.82|1032.42|0
1668765900000|2022-11-18 10:05:00|1037.07|1034.67|1033.32|1030.92|1037.32|1034.92|1033.07|1030.67|0
1668766200000|2022-11-18 10:10:00|1033.57|1031.17|1030.82|1028.42|1033.7|1031.3|1030.82|1028.42|0
1668766500000|2022-11-18 10:15:00|1031.07|1028.67|1030.07|1027.67|1031.32|1028.92|1028.07|1025.67|0
1668766800000|2022-11-18 10:20:00|1029.95|1027.55|1031.82|1029.42|1032.32|1029.92|1029.57|1027.17|0
1668767100000|2022-11-18 10:25:00|1032.07|1029.67|1031.57|1029.17|1033.07|1030.67|1029.95|1027.55|0
1668767400000|2022-11-18 10:30:00|1031.32|1028.92|1031.07|1028.67|1032.07|1029.67|1030.07|1027.67|0
1668767700000|2022-11-18 10:35:00|1030.82|1028.42|1024.32|1021.92|1031.32|1028.92|1023.57|1021.17|0
1668768000000|2022-11-18 10:40:00|1023.82|1021.42|1024.82|1022.42|1024.82|1022.42|1022.32|1019.92|0
1668768300000|2022-11-18 10:45:00|1024.57|1022.17|1022.57|1020.17|1025.82|1023.42|1022.57|1020.17|0
1668768600000|2022-11-18 10:50:00|1022.82|1020.42|1020.32|1017.92|1023.07|1020.67|1019.57|1017.17|0
1668768900000|2022-11-18 10:55:00|1020.07|1017.67|1020.57|1018.17|1021.07|1018.67|1019.57|1017.17|0
1668769200000|2022-11-18 11:00:00|1020.07|1017.67|1022.07|1019.67|1022.32|1019.92|1018.45|1016.05|0
1668769500000|2022-11-18 11:05:00|1022.32|1019.92|1021.32|1018.92|1022.82|1020.42|1019.57|1017.17|0
1668769800000|2022-11-18 11:10:00|1021.82|1019.42|1022.82|1020.42|1023.57|1021.17|1021.57|1019.17|0
1668770100000|2022-11-18 11:15:00|1022.57|1020.17|1021.82|1019.42|1022.57|1020.17|1020.07|1017.67|0
1668770400000|2022-11-18 11:20:00|1021.95|1019.55|1021.82|1019.42|1023.07|1020.67|1021.32|1018.92|0
1668770700000|2022-11-18 11:25:00|1021.95|1019.55|1021.57|1019.17|1024.32|1021.92|1021.32|1018.92|0
1668771000000|2022-11-18 11:30:00|1021.32|1018.92|1020.32|1017.92|1021.57|1019.17|1020.07|1017.67|0
1668771300000|2022-11-18 11:35:00|1020.57|1018.17|1021.82|1019.42|1022.82|1020.42|1020.32|1017.92|0
1668771600000|2022-11-18 11:40:00|1021.95|1019.55|1024.32|1021.92|1024.57|1022.17|1020.82|1018.42|0
1668771900000|2022-11-18 11:45:00|1024.07|1021.67|1022.82|1020.42|1024.45|1022.05|1022.2|1019.8|0
1668772200000|2022-11-18 11:50:00|1022.57|1020.17|1022.32|1019.92|1023.7|1021.3|1020.07|1017.67|0
1668772500000|2022-11-18 11:55:00|1022.2|1019.8|1022.07|1019.67|1022.32|1019.92|1020.32|1017.92|0
1668772800000|2022-11-18 12:00:00|1022.57|1020.17|1015.32|1012.92|1022.82|1020.42|1014.82|1012.42|0
1668773100000|2022-11-18 12:05:00|1015.57|1013.17|1015.32|1012.92|1017.82|1015.42|1014.07|1011.67|0
1668773400000|2022-11-18 12:10:00|1015.2|1012.8|1015.32|1012.92|1017.32|1014.92|1015.07|1012.67|0
1668773700000|2022-11-18 12:15:00|1014.82|1012.42|1014.45|1012.05|1015.57|1013.17|1013.07|1010.67|0
1668774000000|2022-11-18 12:20:00|1014.32|1011.92|1016.57|1014.17|1016.57|1014.17|1014.07|1011.67|0
1668774300000|2022-11-18 12:25:00|1017.07|1014.67|1015.57|1013.17|1017.82|1015.42|1015.32|1012.92|0
1668774600000|2022-11-18 12:30:00|1015.82|1013.42|1017.57|1015.17|1017.57|1015.17|1015.32|1012.92|0
1668774900000|2022-11-18 12:35:00|1017.45|1015.05|1017.32|1014.92|1019.07|1016.67|1016.82|1014.42|0
1668775200000|2022-11-18 12:40:00|1017.57|1015.17|1018.82|1016.42|1019.07|1016.67|1017.32|1014.92|0
1668775500000|2022-11-18 12:45:00|1018.95|1016.55|1017.07|1014.67|1019.07|1016.67|1017.07|1014.67|0
1668775800000|2022-11-18 12:50:00|1017.32|1014.92|1018.32|1015.92|1018.82|1016.42|1016.57|1014.17|0
1668776100000|2022-11-18 12:55:00|1018.57|1016.17|1018.32|1015.92|1019.57|1017.17|1017.82|1015.42|0
1668776400000|2022-11-18 13:00:00|1018.57|1016.17|1014.07|1011.67|1019.82|1017.42|1014.07|1011.67|0
1668776700000|2022-11-18 13:05:00|1013.82|1011.42|1012.32|1009.92|1013.82|1011.42|1009.82|1007.42|0
1668777000000|2022-11-18 13:10:00|1012.07|1009.67|1013.45|1011.05|1014.82|1012.42|1011.82|1009.42|0
1668777300000|2022-11-18 13:15:00|1013.57|1011.17|1009.07|1006.67|1013.57|1011.17|1008.82|1006.42|0
1668777600000|2022-11-18 13:20:00|1008.82|1006.42|1009.07|1006.67|1009.82|1007.42|1007.32|1004.92|0
1668777900000|2022-11-18 13:25:00|1008.82|1006.42|1009.32|1006.92|1009.95|1007.55|1007.32|1004.92|0
1668778200000|2022-11-18 13:30:00|1009.57|1007.17|1010.07|1007.67|1011.82|1009.42|1009.57|1007.17|0
1668778500000|2022-11-18 13:35:00|1009.82|1007.42|1011.82|1009.42|1011.82|1009.42|1009.32|1006.92|0
1668778800000|2022-11-18 13:40:00|1012.07|1009.67|1010.32|1007.92|1012.82|1010.42|1010.32|1007.92|0
1668779100000|2022-11-18 13:45:00|1010.57|1008.17|1012.32|1009.92|1014.07|1011.67|1009.7|1007.3|0
1668779400000|2022-11-18 13:50:00|1012.57|1010.17|1011.07|1008.67|1013.57|1011.17|1010.82|1008.42|0
1668779700000|2022-11-18 13:55:00|1011.32|1008.92|1009.82|1007.42|1012.57|1010.17|1009.57|1007.17|0
1668780000000|2022-11-18 14:00:00|1010.07|1007.67|1010.07|1007.67|1012.32|1009.92|1008.32|1005.92|0
1668780300000|2022-11-18 14:05:00|1009.82|1007.42|1013.57|1011.17|1013.82|1011.42|1007.57|1005.17|0
1668780600000|2022-11-18 14:10:00|1013.82|1011.42|1014.32|1011.92|1014.57|1012.17|1013.32|1010.92|0
1668780900000|2022-11-18 14:15:00|1014.07|1011.67|1015.45|1013.05|1015.57|1013.17|1013.07|1010.67|0
1668781200000|2022-11-18 14:20:00|1015.32|1012.92|1016.57|1014.17|1017.82|1015.42|1013.82|1011.42|0
1668781500000|2022-11-18 14:25:00|1016.32|1013.92|1010.82|1008.42|1016.32|1013.92|1010.57|1008.17|0
1668781800000|2022-11-18 14:30:00|1011.82|1009.42|1023.82|1021.42|1024.07|1021.67|1011.82|1009.42|0
1668782100000|2022-11-18 14:35:00|1023.07|1020.67|1028.57|1026.17|1028.57|1026.17|1019.82|1017.42|0
1668782400000|2022-11-18 14:40:00|1028.07|1025.67|1027.57|1025.17|1030.57|1028.17|1025.32|1022.92|0
1668782700000|2022-11-18 14:45:00|1027.32|1024.92|1032.57|1030.17|1032.82|1030.42|1023.95|1021.55|0
1668783000000|2022-11-18 14:50:00|1032.82|1030.42|1028.07|1025.67|1032.82|1030.42|1027.07|1024.67|0
1668783300000|2022-11-18 14:55:00|1028.32|1025.92|1030.7|1028.3|1031.7|1029.3|1023.82|1021.42|0
1668783600000|2022-11-18 15:00:00|1031.07|1028.67|1037.82|1035.42|1039.82|1037.42|1029.57|1027.17|0
1668783900000|2022-11-18 15:05:00|1038.07|1035.67|1040.07|1037.67|1045.2|1042.8|1036.07|1033.67|0
1668784200000|2022-11-18 15:10:00|1039.57|1037.17|1040.57|1038.17|1040.57|1038.17|1036.07|1033.67|0
1668784500000|2022-11-18 15:15:00|1041.07|1038.67|1039.32|1036.92|1041.82|1039.42|1035.82|1033.42|0
1668784800000|2022-11-18 15:20:00|1039.07|1036.67|1034.82|1032.42|1039.57|1037.17|1032.82|1030.42|0
1668785100000|2022-11-18 15:25:00|1035.07|1032.67|1034.82|1032.42|1043.32|1040.92|1034.07|1031.67|0
1668785400000|2022-11-18 15:30:00|1035.07|1032.67|1036.57|1034.17|1038.57|1036.17|1033.32|1030.92|0
1668785700000|2022-11-18 15:35:00|1036.32|1033.92|1035.82|1033.42|1038.32|1035.92|1031.82|1029.42|0
1668786000000|2022-11-18 15:40:00|1036.07|1033.67|1035.07|1032.67|1036.07|1033.67|1032.32|1029.92|0
1668786300000|2022-11-18 15:45:00|1035.32|1032.92|1033.82|1031.42|1039.57|1037.17|1033.32|1030.92|0
1668786600000|2022-11-18 15:50:00|1034.07|1031.67|1034.57|1032.17|1036.82|1034.42|1033.07|1030.67|0
1668786900000|2022-11-18 15:55:00|1034.32|1031.92|1043.32|1040.92|1046.07|1043.67|1034.07|1031.67|0
1668787200000|2022-11-18 16:00:00|1043.07|1040.67|1046.7|1044.3|1048.07|1045.67|1041.32|1038.92|0
1668787500000|2022-11-18 16:05:00|1047.07|1044.67|1042.07|1039.67|1047.07|1044.67|1041.82|1039.42|0
1668787800000|2022-11-18 16:10:00|1042.57|1040.17|1038.57|1036.17|1044.07|1041.67|1038.07|1035.67|0
1668788100000|2022-11-18 16:15:00|1039.57|1037.17|1032.57|1030.17|1039.57|1037.17|1032.07|1029.67|0
1668788400000|2022-11-18 16:20:00|1032.07|1029.67|1032.57|1030.17|1034.57|1032.17|1030.32|1027.92|0
1668788700000|2022-11-18 16:25:00|1032.32|1029.92|1033.32|1030.92|1034.32|1031.92|1030.57|1028.17|0
1668789000000|2022-11-18 16:30:00|1033.07|1030.67|1033.32|1030.92|1034.32|1031.92|1028.82|1026.42|0
1668789300000|2022-11-18 16:35:00|1033.82|1031.42|1038.57|1036.17|1039.07|1036.67|1031.32|1028.92|0
1668789600000|2022-11-18 16:40:00|1037.57|1035.17|1037.82|1035.42|1040.32|1037.92|1035.82|1033.42|0
1668789900000|2022-11-18 16:45:00|1036.82|1034.42|1042.32|1039.92|1042.57|1040.17|1036.57|1034.17|0
1668790200000|2022-11-18 16:50:00|1042.57|1040.17|1040.32|1037.92|1043.82|1041.42|1039.07|1036.67|0
1668790500000|2022-11-18 16:55:00|1040.07|1037.67|1037.57|1035.17|1041.57|1039.17|1036.82|1034.42|0
1668790800000|2022-11-18 17:00:00|1037.32|1034.92|1036.57|1034.17|1039.32|1036.92|1036.07|1033.67|0
1668791100000|2022-11-18 17:05:00|1036.82|1034.42|1043.07|1040.67|1045.32|1042.92|1036.82|1034.42|0
1668791400000|2022-11-18 17:10:00|1043.57|1041.17|1044.32|1041.92|1045.07|1042.67|1042.32|1039.92|0
1668791700000|2022-11-18 17:15:00|1044.57|1042.17|1056.07|1053.67|1056.07|1053.67|1044.57|1042.17|0
1668792000000|2022-11-18 17:20:00|1056.82|1054.42|1057.57|1055.17|1057.82|1055.42|1054.57|1052.17|0
1668792300000|2022-11-18 17:25:00|1058.07|1055.67|1050.07|1047.67|1058.57|1056.17|1049.95|1047.55|0
1668792600000|2022-11-18 17:30:00|1050.82|1048.42|1051.82|1049.42|1053.57|1051.17|1050.32|1047.92|0
1668792900000|2022-11-18 17:35:00|1051.57|1049.17|1047.32|1044.92|1052.57|1050.17|1047.07|1044.67|0
1668793200000|2022-11-18 17:40:00|1047.57|1045.17|1052.32|1049.92|1052.32|1049.92|1047.32|1044.92|0
1668793500000|2022-11-18 17:45:00|1051.82|1049.42|1052.57|1050.17|1053.82|1051.42|1049.82|1047.42|0
1668793800000|2022-11-18 17:50:00|1052.32|1049.92|1054.32|1051.92|1057.32|1054.92|1050.07|1047.67|0
1668794100000|2022-11-18 17:55:00|1054.57|1052.17|1050.57|1048.17|1055.82|1053.42|1050.07|1047.67|0
1668794400000|2022-11-18 18:00:00|1050.82|1048.42|1050.57|1048.17|1052.07|1049.67|1049.07|1046.67|0
1668794700000|2022-11-18 18:05:00|1050.07|1047.67|1044.57|1042.17|1050.57|1048.17|1043.82|1041.42|0
1668795000000|2022-11-18 18:10:00|1044.82|1042.42|1044.57|1042.17|1045.32|1042.92|1043.82|1041.42|0
1668795300000|2022-11-18 18:15:00|1044.95|1042.55|1048.07|1045.67|1049.57|1047.17|1044.95|1042.55|0
1668795600000|2022-11-18 18:20:00|1047.82|1045.42|1045.7|1043.3|1051.07|1048.67|1045.7|1043.3|0
1668795900000|2022-11-18 18:25:00|1045.32|1042.92|1041.82|1039.42|1047.32|1044.92|1041.32|1038.92|0
1668796200000|2022-11-18 18:30:00|1040.82|1038.42|1040.82|1038.42|1043.32|1040.92|1040.32|1037.92|0
1668796500000|2022-11-18 18:35:00|1040.57|1038.17|1045.82|1043.42|1046.57|1044.17|1040.32|1037.92|0
1668796800000|2022-11-18 18:40:00|1046.07|1043.67|1052.32|1049.92|1052.82|1050.42|1045.07|1042.67|0
1668797100000|2022-11-18 18:45:00|1052.57|1050.17|1053.07|1050.67|1053.57|1051.17|1050.32|1047.92|0
1668797400000|2022-11-18 18:50:00|1053.45|1051.05|1054.07|1051.67|1055.07|1052.67|1051.82|1049.42|0
1668797700000|2022-11-18 18:55:00|1054.32|1051.92|1050.07|1047.67|1054.57|1052.17|1050.07|1047.67|0
1668798000000|2022-11-18 19:00:00|1050.32|1047.92|1044.95|1042.55|1050.57|1048.17|1044.32|1041.92|0
1668798300000|2022-11-18 19:05:00|1045.07|1042.67|1045.45|1043.05|1046.57|1044.17|1043.82|1041.42|0
1668798600000|2022-11-18 19:10:00|1046.07|1043.67|1046.57|1044.17|1047.07|1044.67|1044.57|1042.17|0
1668798900000|2022-11-18 19:15:00|1046.32|1043.92|1046.32|1043.92|1046.57|1044.17|1041.82|1039.42|0
1668799200000|2022-11-18 19:20:00|1045.82|1043.42|1043.82|1041.42|1046.07|1043.67|1043.07|1040.67|0
1668799500000|2022-11-18 19:25:00|1044.07|1041.67|1044.32|1041.92|1045.32|1042.92|1042.57|1040.17|0
1668799800000|2022-11-18 19:30:00|1044.07|1041.67|1045.57|1043.17|1048.07|1045.67|1041.32|1038.92|0
1668800100000|2022-11-18 19:35:00|1045.32|1042.92|1046.07|1043.67|1049.07|1046.67|1045.32|1042.92|0
1668800400000|2022-11-18 19:40:00|1046.57|1044.17|1046.32|1043.92|1047.07|1044.67|1043.57|1041.17|0
1668800700000|2022-11-18 19:45:00|1046.57|1044.17|1046.82|1044.42|1048.32|1045.92|1044.82|1042.42|0
1668801000000|2022-11-18 19:50:00|1047.07|1044.67|1045.32|1042.92|1047.32|1044.92|1044.07|1041.67|0
1668801300000|2022-11-18 19:55:00|1045.07|1042.67|1041.57|1039.17|1045.07|1042.67|1040.82|1038.42|0
1668801600000|2022-11-18 20:00:00|1042.32|1039.92|1036.32|1033.92|1042.32|1039.92|1034.82|1032.42|0
1668801900000|2022-11-18 20:05:00|1035.82|1033.42|1033.2|1030.8|1036.32|1033.92|1032.82|1030.42|0
1668802200000|2022-11-18 20:10:00|1033.07|1030.67|1034.57|1032.17|1034.82|1032.42|1032.32|1029.92|0
1668802500000|2022-11-18 20:15:00|1034.07|1031.67|1036.07|1033.67|1038.07|1035.67|1034.07|1031.67|0
1668802800000|2022-11-18 20:20:00|1036.32|1033.92|1038.07|1035.67|1040.82|1038.42|1036.32|1033.92|0
1668803100000|2022-11-18 20:25:00|1037.82|1035.42|1029.82|1027.42|1038.57|1036.17|1029.82|1027.42|0
1668803400000|2022-11-18 20:30:00|1029.32|1026.92|1033.07|1030.67|1033.07|1030.67|1028.82|1026.42|0
1668803700000|2022-11-18 20:35:00|1032.82|1030.42|1026.07|1023.67|1033.82|1031.42|1025.82|1023.42|0
1668804000000|2022-11-18 20:40:00|1025.82|1023.42|1024.07|1021.67|1027.57|1025.17|1023.82|1021.42|0
1668804300000|2022-11-18 20:45:00|1024.57|1022.17|1022.57|1020.17|1027.32|1024.92|1021.82|1019.42|0
1668804600000|2022-11-18 20:50:00|1020.45|1018.05|1036.82|1034.42|1037.07|1034.67|1019.07|1016.67|0
1668804900000|2022-11-18 20:55:00|1036.07|1033.67|1026.07|1023.67|1036.32|1033.92|1026.07|1023.67|0
1668805200000|2022-11-18 21:00:00|1028.82|1026.42|1029.32|1026.92|1029.82|1027.42|1026.57|1024.17|0
1668805500000|2022-11-18 21:05:00|1029.57|1027.17|1032.82|1030.42|1034.32|1031.92|1029.32|1026.92|0
1668805800000|2022-11-18 21:10:00|1032.57|1030.17|1031.32|1028.92|1032.57|1030.17|1029.32|1026.92|0
1668994500000|2022-11-21 01:35:00|1040.02|1037.22|1039.52|1036.72|1040.27|1037.47|1039.52|1036.72|0
1668994800000|2022-11-21 01:40:00|1039.77|1036.97|1038.52|1035.72|1040.52|1037.72|1038.52|1035.72|0
1668995100000|2022-11-21 01:45:00|1038.77|1035.97|1041.27|1038.47|1041.27|1038.47|1038.52|1035.72|0
1668995400000|2022-11-21 01:50:00|1041.52|1038.72|1040.77|1037.97|1042.15|1039.35|1040.77|1037.97|0
1668995700000|2022-11-21 01:55:00|1040.52|1037.72|1041.65|1038.85|1043.02|1040.22|1039.65|1036.85|0
1668996000000|2022-11-21 02:00:00|1041.77|1038.97|1043.27|1040.47|1043.77|1040.97|1041.77|1038.97|0
1668996300000|2022-11-21 02:05:00|1043.02|1040.22|1042.77|1039.97|1045.02|1042.22|1042.02|1039.22|0
1668996600000|2022-11-21 02:10:00|1042.52|1039.72|1043.77|1040.97|1044.52|1041.72|1042.52|1039.72|0
1668996900000|2022-11-21 02:15:00|1043.9|1041.1|1043.27|1040.47|1045.02|1042.22|1043.27|1040.47|0
1668997200000|2022-11-21 02:20:00|1043.52|1040.72|1042.02|1039.22|1043.52|1040.72|1041.77|1038.97|0
1668997500000|2022-11-21 02:25:00|1042.27|1039.47|1041.77|1038.97|1042.77|1039.97|1041.27|1038.47|0
1668997800000|2022-11-21 02:30:00|1042.02|1039.22|1042.02|1039.22|1042.77|1039.97|1041.52|1038.72|0
1668998100000|2022-11-21 02:35:00|1041.77|1038.97|1042.02|1039.22|1042.77|1039.97|1041.52|1038.72|0
1668998400000|2022-11-21 02:40:00|1042.27|1039.47|1042.27|1039.47|1043.77|1040.97|1042.02|1039.22|0
1668998700000|2022-11-21 02:45:00|1042.52|1039.72|1043.27|1040.47|1044.02|1041.22|1042.27|1039.47|0
1668999000000|2022-11-21 02:50:00|1043.02|1040.22|1042.27|1039.47|1043.27|1040.47|1042.27|1039.47|0
1668999300000|2022-11-21 02:55:00|1042.02|1039.22|1041.02|1038.22|1042.27|1039.47|1040.4|1037.6|0
1668999600000|2022-11-21 03:00:00|1041.27|1038.47|1040.77|1037.97|1041.77|1038.97|1040.27|1037.47|0
1668999900000|2022-11-21 03:05:00|1041.02|1038.22|1041.15|1038.35|1041.52|1038.72|1040.65|1037.85|0
1669000200000|2022-11-21 03:10:00|1041.02|1038.22|1040.02|1037.22|1041.27|1038.47|1039.52|1036.72|0
1669000500000|2022-11-21 03:15:00|1040.27|1037.47|1040.27|1037.47|1040.52|1037.72|1039.77|1036.97|0
1669000800000|2022-11-21 03:20:00|1040.77|1037.97|1039.65|1036.85|1040.9|1038.1|1039.27|1036.47|0
1669001100000|2022-11-21 03:25:00|1039.52|1036.72|1040.27|1037.47|1040.77|1037.97|1039.52|1036.72|0
1669001400000|2022-11-21 03:30:00|1040.52|1037.72|1040.77|1037.97|1040.77|1037.97|1039.77|1036.97|0
1669001700000|2022-11-21 03:35:00|1041.02|1038.22|1041.77|1038.97|1042.52|1039.72|1041.02|1038.22|0
1669002000000|2022-11-21 03:40:00|1041.9|1039.1|1042.02|1039.22|1042.27|1039.47|1041.77|1038.97|0
1669002300000|2022-11-21 03:45:00|1041.77|1038.97|1041.52|1038.72|1042.02|1039.22|1041.52|1038.72|0
1669002600000|2022-11-21 03:50:00|1041.77|1038.97|1039.52|1036.72|1041.77|1038.97|1039.52|1036.72|0
1669002900000|2022-11-21 03:55:00|1039.27|1036.47|1039.27|1036.47|1039.77|1036.97|1038.77|1035.97|0
1669003200000|2022-11-21 04:00:00|1039.4|1036.6|1039.27|1036.47|1039.52|1036.72|1038.52|1035.72|0
1669003500000|2022-11-21 04:05:00|1039.52|1036.72|1039.02|1036.22|1039.52|1036.72|1037.77|1034.97|0
1669003800000|2022-11-21 04:10:00|1038.9|1036.1|1037.77|1034.97|1039.27|1036.47|1037.52|1034.72|0
1669004100000|2022-11-21 04:15:00|1037.52|1034.72|1037.77|1034.97|1038.27|1035.47|1037.02|1034.22|0
1669004400000|2022-11-21 04:20:00|1038.02|1035.22|1038.77|1035.97|1038.9|1036.1|1037.52|1034.72|0
1669004700000|2022-11-21 04:25:00|1038.52|1035.72|1038.27|1035.47|1040.27|1037.47|1038.02|1035.22|0
1669005000000|2022-11-21 04:30:00|1038.02|1035.22|1040.02|1037.22|1040.02|1037.22|1038.02|1035.22|0
1669005300000|2022-11-21 04:35:00|1039.77|1036.97|1040.02|1037.22|1040.9|1038.1|1039.52|1036.72|0
1669005600000|2022-11-21 04:40:00|1039.77|1036.97|1039.27|1036.47|1040.02|1037.22|1039.02|1036.22|0
1669005900000|2022-11-21 04:45:00|1039.02|1036.22|1039.02|1036.22|1039.27|1036.47|1038.77|1035.97|0
1669006200000|2022-11-21 04:50:00|1039.15|1036.35|1039.77|1036.97|1039.77|1036.97|1039.02|1036.22|0
1669006500000|2022-11-21 04:55:00|1039.52|1036.72|1038.77|1035.97|1039.77|1036.97|1038.27|1035.47|0
1669006800000|2022-11-21 05:00:00|1038.27|1035.47|1039.27|1036.47|1040.02|1037.22|1038.02|1035.22|0
1669007100000|2022-11-21 05:05:00|1039.52|1036.72|1040.77|1037.97|1041.77|1038.97|1039.02|1036.22|0
1669007400000|2022-11-21 05:10:00|1040.52|1037.72|1041.52|1038.72|1042.02|1039.22|1040.52|1037.72|0
1669007700000|2022-11-21 05:15:00|1041.4|1038.6|1041.77|1038.97|1042.27|1039.47|1040.27|1037.47|0
1669008000000|2022-11-21 05:20:00|1041.52|1038.72|1041.52|1038.72|1042.27|1039.47|1041.27|1038.47|0
1669008300000|2022-11-21 05:25:00|1041.65|1038.85|1041.52|1038.72|1042.02|1039.22|1040.77|1037.97|0
1669008600000|2022-11-21 05:30:00|1041.27|1038.47|1040.77|1037.97|1041.77|1038.97|1040.52|1037.72|0
1669008900000|2022-11-21 05:35:00|1041.02|1038.22|1040.27|1037.47|1041.02|1038.22|1040.02|1037.22|0
1669009200000|2022-11-21 05:40:00|1040.02|1037.22|1042.02|1039.22|1042.02|1039.22|1040.02|1037.22|0
1669009500000|2022-11-21 05:45:00|1041.9|1039.1|1040.77|1037.97|1042.02|1039.22|1040.77|1037.97|0
1669009800000|2022-11-21 05:50:00|1040.9|1038.1|1040.4|1037.6|1041.02|1038.22|1039.27|1036.47|0
1669010100000|2022-11-21 05:55:00|1040.27|1037.47|1038.02|1035.22|1040.27|1037.47|1038.02|1035.22|0
1669010400000|2022-11-21 06:00:00|1037.77|1034.97|1037.4|1034.6|1038.52|1035.72|1036.77|1033.97|0
1669010700000|2022-11-21 06:05:00|1037.52|1034.72|1038.27|1035.47|1038.52|1035.72|1037.52|1034.72|0
1669011000000|2022-11-21 06:10:00|1038.15|1035.35|1037.52|1034.72|1038.77|1035.97|1037.02|1034.22|0
1669011300000|2022-11-21 06:15:00|1037.15|1034.35|1037.9|1035.1|1038.15|1035.35|1037.15|1034.35|0
1669011600000|2022-11-21 06:20:00|1037.77|1034.97|1038.4|1035.6|1038.77|1035.97|1037.77|1034.97|0
1669011900000|2022-11-21 06:25:00|1038.52|1035.72|1038.02|1035.22|1038.77|1035.97|1037.52|1034.72|0
1669012200000|2022-11-21 06:30:00|1038.27|1035.47|1039.02|1036.22|1039.27|1036.47|1038.02|1035.22|0
1669012500000|2022-11-21 06:35:00|1038.77|1035.97|1039.77|1036.97|1040.02|1037.22|1038.52|1035.72|0
1669012800000|2022-11-21 06:40:00|1040.02|1037.22|1040.15|1037.35|1040.77|1037.97|1039.77|1036.97|0
1669013100000|2022-11-21 06:45:00|1040.27|1037.47|1040.27|1037.47|1040.27|1037.47|1039.27|1036.47|0
1669013400000|2022-11-21 06:50:00|1040.4|1037.6|1042.52|1039.72|1042.52|1039.72|1040.27|1037.47|0
1669013700000|2022-11-21 06:55:00|1042.4|1039.6|1042.77|1039.97|1044.52|1041.72|1042.02|1039.22|0
1669014000000|2022-11-21 07:00:00|1043.27|1040.47|1042.77|1039.97|1043.77|1040.97|1042.02|1039.22|0
1669014300000|2022-11-21 07:05:00|1042.9|1040.1|1043.02|1040.22|1044.52|1041.72|1042.52|1039.72|0
1669014600000|2022-11-21 07:10:00|1043.15|1040.35|1041.02|1038.22|1043.52|1040.72|1040.52|1037.72|0
1669014900000|2022-11-21 07:15:00|1040.52|1037.72|1040.52|1037.72|1041.52|1038.72|1040.27|1037.47|0
1669015200000|2022-11-21 07:20:00|1040.77|1037.97|1041.15|1038.35|1042.02|1039.22|1040.77|1037.97|0
1669015500000|2022-11-21 07:25:00|1041.27|1038.47|1041.02|1038.22|1041.27|1038.47|1040.02|1037.22|0
1669015800000|2022-11-21 07:30:00|1041.27|1038.47|1040.52|1037.72|1041.27|1038.47|1040.27|1037.47|0
1669016100000|2022-11-21 07:35:00|1040.65|1037.85|1040.02|1037.22|1041.02|1038.22|1039.77|1036.97|0
1669016400000|2022-11-21 07:40:00|1040.27|1037.47|1042.9|1040.1|1044.27|1041.47|1040.02|1037.22|0
1669016700000|2022-11-21 07:45:00|1043.02|1040.22|1046.4|1043.6|1047.77|1044.97|1042.77|1039.97|0
1669017000000|2022-11-21 07:50:00|1046.27|1043.47|1046.77|1043.97|1047.65|1044.85|1045.4|1042.6|0
1669017300000|2022-11-21 07:55:00|1046.65|1043.85|1046.77|1043.97|1046.77|1043.97|1045.27|1042.47|0
1669017600000|2022-11-21 08:00:00|1046.15|1043.35|1042.77|1039.97|1046.77|1043.97|1042.77|1039.97|0
1669017900000|2022-11-21 08:05:00|1042.57|1040.17|1044.57|1042.17|1045.07|1042.67|1041.82|1039.42|0
1669018200000|2022-11-21 08:10:00|1044.82|1042.42|1043.57|1041.17|1045.57|1043.17|1042.32|1039.92|0
1669018500000|2022-11-21 08:15:00|1043.82|1041.42|1043.82|1041.42|1049.57|1047.17|1043.32|1040.92|0
1669018800000|2022-11-21 08:20:00|1044.07|1041.67|1042.32|1039.92|1046.2|1043.8|1042.07|1039.67|0
1669019100000|2022-11-21 08:25:00|1042.57|1040.17|1041.57|1039.17|1043.32|1040.92|1040.07|1037.67|0
1669019400000|2022-11-21 08:30:00|1041.82|1039.42|1041.07|1038.67|1041.82|1039.42|1039.32|1036.92|0
1669019700000|2022-11-21 08:35:00|1041.32|1038.92|1042.57|1040.17|1043.32|1040.92|1040.57|1038.17|0
1669020000000|2022-11-21 08:40:00|1042.32|1039.92|1041.2|1038.8|1043.07|1040.67|1040.82|1038.42|0
1669020300000|2022-11-21 08:45:00|1041.07|1038.67|1043.57|1041.17|1044.82|1042.42|1040.07|1037.67|0
1669020600000|2022-11-21 08:50:00|1043.82|1041.42|1046.07|1043.67|1046.82|1044.42|1043.82|1041.42|0
1669020900000|2022-11-21 08:55:00|1046.57|1044.17|1045.82|1043.42|1047.57|1045.17|1044.07|1041.67|0
1669021200000|2022-11-21 09:00:00|1046.07|1043.67|1048.82|1046.42|1049.07|1046.67|1044.82|1042.42|0
1669021500000|2022-11-21 09:05:00|1049.07|1046.67|1047.82|1045.42|1049.07|1046.67|1045.32|1042.92|0
1669021800000|2022-11-21 09:10:00|1048.32|1045.92|1049.95|1047.55|1050.07|1047.67|1046.82|1044.42|0
1669022100000|2022-11-21 09:15:00|1049.82|1047.42|1047.2|1044.8|1050.57|1048.17|1046.82|1044.42|0
1669022400000|2022-11-21 09:20:00|1047.32|1044.92|1048.32|1045.92|1048.82|1046.42|1045.32|1042.92|0
1669022700000|2022-11-21 09:25:00|1048.57|1046.17|1051.32|1048.92|1052.07|1049.67|1046.57|1044.17|0
1669023000000|2022-11-21 09:30:00|1051.57|1049.17|1049.32|1046.92|1051.57|1049.17|1049.32|1046.92|0
1669023300000|2022-11-21 09:35:00|1049.2|1046.8|1050.2|1047.8|1050.82|1048.42|1048.82|1046.42|0
1669023600000|2022-11-21 09:40:00|1050.07|1047.67|1048.82|1046.42|1051.07|1048.67|1048.82|1046.42|0
1669023900000|2022-11-21 09:45:00|1049.32|1046.92|1048.82|1046.42|1049.32|1046.92|1047.32|1044.92|0
1669024200000|2022-11-21 09:50:00|1049.07|1046.67|1046.32|1043.92|1050.32|1047.92|1045.7|1043.3|0
1669024500000|2022-11-21 09:55:00|1046.2|1043.8|1048.57|1046.17|1048.57|1046.17|1046.07|1043.67|0
1669024800000|2022-11-21 10:00:00|1048.32|1045.92|1044.82|1042.42|1048.32|1045.92|1044.57|1042.17|0
1669025100000|2022-11-21 10:05:00|1044.95|1042.55|1046.32|1043.92|1046.57|1044.17|1044.57|1042.17|0
1669025400000|2022-11-21 10:10:00|1046.07|1043.67|1046.57|1044.17|1046.7|1044.3|1044.7|1042.3|0
1669025700000|2022-11-21 10:15:00|1046.32|1043.92|1049.07|1046.67|1049.32|1046.92|1045.82|1043.42|0
1669026000000|2022-11-21 10:20:00|1048.95|1046.55|1048.57|1046.17|1050.07|1047.67|1047.57|1045.17|0
1669026300000|2022-11-21 10:25:00|1048.7|1046.3|1050.2|1047.8|1050.95|1048.55|1048.07|1045.67|0
1669026600000|2022-11-21 10:30:00|1050.07|1047.67|1050.57|1048.17|1051.2|1048.8|1049.32|1046.92|0
1669026900000|2022-11-21 10:35:00|1050.82|1048.42|1049.57|1047.17|1051.07|1048.67|1049.57|1047.17|0
1669027200000|2022-11-21 10:40:00|1049.7|1047.3|1050.32|1047.92|1050.57|1048.17|1048.82|1046.42|0
1669027500000|2022-11-21 10:45:00|1050.07|1047.67|1047.82|1045.42|1051.07|1048.67|1046.82|1044.42|0
1669027800000|2022-11-21 10:50:00|1047.57|1045.17|1047.07|1044.67|1048.82|1046.42|1046.82|1044.42|0
1669028100000|2022-11-21 10:55:00|1046.95|1044.55|1048.32|1045.92|1048.57|1046.17|1046.45|1044.05|0
1669028400000|2022-11-21 11:00:00|1048.57|1046.17|1048.32|1045.92|1049.57|1047.17|1047.32|1044.92|0
1669028700000|2022-11-21 11:05:00|1048.45|1046.05|1048.07|1045.67|1049.32|1046.92|1047.2|1044.8|0
1669029000000|2022-11-21 11:10:00|1047.82|1045.42|1046.07|1043.67|1048.32|1045.92|1046.07|1043.67|0
1669029300000|2022-11-21 11:15:00|1046.32|1043.92|1048.07|1045.67|1048.07|1045.67|1045.82|1043.42|0
1669029600000|2022-11-21 11:20:00|1047.95|1045.55|1047.57|1045.17|1048.07|1045.67|1046.57|1044.17|0
1669029900000|2022-11-21 11:25:00|1047.32|1044.92|1048.82|1046.42|1049.45|1047.05|1047.32|1044.92|0
1669030200000|2022-11-21 11:30:00|1049.32|1046.92|1047.82|1045.42|1049.45|1047.05|1047.57|1045.17|0
1669030500000|2022-11-21 11:35:00|1047.7|1045.3|1048.07|1045.67|1048.57|1046.17|1047.07|1044.67|0
1669030800000|2022-11-21 11:40:00|1048.45|1046.05|1046.57|1044.17|1048.82|1046.42|1046.57|1044.17|0
1669031100000|2022-11-21 11:45:00|1046.32|1043.92|1045.82|1043.42|1046.57|1044.17|1045.32|1042.92|0
1669031400000|2022-11-21 11:50:00|1045.95|1043.55|1050.07|1047.67|1050.32|1047.92|1045.95|1043.55|0
1669031700000|2022-11-21 11:55:00|1050.32|1047.92|1050.07|1047.67|1052.07|1049.67|1049.32|1046.92|0
1669032000000|2022-11-21 12:00:00|1049.07|1046.67|1049.57|1047.17|1049.57|1047.17|1048.32|1045.92|0
1669032300000|2022-11-21 12:05:00|1049.07|1046.67|1052.07|1049.67|1053.07|1050.67|1049.07|1046.67|0
1669032600000|2022-11-21 12:10:00|1051.95|1049.55|1050.45|1048.05|1051.95|1049.55|1049.57|1047.17|0
1669032900000|2022-11-21 12:15:00|1050.2|1047.8|1048.82|1046.42|1051.32|1048.92|1048.82|1046.42|0
1669033200000|2022-11-21 12:20:00|1049.07|1046.67|1048.45|1046.05|1049.82|1047.42|1048.32|1045.92|0
1669033500000|2022-11-21 12:25:00|1048.57|1046.17|1048.2|1045.8|1049.95|1047.55|1047.57|1045.17|0
1669033800000|2022-11-21 12:30:00|1048.32|1045.92|1046.82|1044.42|1049.07|1046.67|1046.57|1044.17|0
1669034100000|2022-11-21 12:35:00|1046.57|1044.17|1047.82|1045.42|1049.07|1046.67|1046.57|1044.17|0
1669034400000|2022-11-21 12:40:00|1047.57|1045.17|1047.57|1045.17|1047.82|1045.42|1046.82|1044.42|0
1669034700000|2022-11-21 12:45:00|1047.32|1044.92|1048.32|1045.92|1049.07|1046.67|1046.57|1044.17|0
1669035000000|2022-11-21 12:50:00|1048.07|1045.67|1046.32|1043.92|1048.57|1046.17|1046.32|1043.92|0
1669035300000|2022-11-21 12:55:00|1046.07|1043.67|1047.07|1044.67|1047.57|1045.17|1046.07|1043.67|0
1669035600000|2022-11-21 13:00:00|1047.2|1044.8|1047.82|1045.42|1049.57|1047.17|1047.07|1044.67|0
1669035900000|2022-11-21 13:05:00|1047.57|1045.17|1044.07|1041.67|1047.57|1045.17|1043.82|1041.42|0
1669036200000|2022-11-21 13:10:00|1044.32|1041.92|1044.07|1041.67|1044.57|1042.17|1042.82|1040.42|0
1669036500000|2022-11-21 13:15:00|1044.32|1041.92|1042.57|1040.17|1044.57|1042.17|1042.32|1039.92|0
1669036800000|2022-11-21 13:20:00|1042.7|1040.3|1039.57|1037.17|1042.82|1040.42|1039.32|1036.92|0
1669037100000|2022-11-21 13:25:00|1039.32|1036.92|1039.82|1037.42|1040.82|1038.42|1038.57|1036.17|0
1669037400000|2022-11-21 13:30:00|1040.07|1037.67|1041.07|1038.67|1042.07|1039.67|1039.82|1037.42|0
1669037700000|2022-11-21 13:35:00|1040.82|1038.42|1041.57|1039.17|1042.32|1039.92|1040.57|1038.17|0
1669038000000|2022-11-21 13:40:00|1041.82|1039.42|1041.32|1038.92|1041.82|1039.42|1040.32|1037.92|0
1669038300000|2022-11-21 13:45:00|1041.57|1039.17|1041.82|1039.42|1042.32|1039.92|1040.07|1037.67|0
1669038600000|2022-11-21 13:50:00|1041.57|1039.17|1039.82|1037.42|1042.82|1040.42|1039.82|1037.42|0
1669038900000|2022-11-21 13:55:00|1040.07|1037.67|1040.07|1037.67|1041.82|1039.42|1039.82|1037.42|0
1669039200000|2022-11-21 14:00:00|1040.32|1037.92|1042.32|1039.92|1042.32|1039.92|1039.32|1036.92|0
1669039500000|2022-11-21 14:05:00|1042.57|1040.17|1041.82|1039.42|1042.82|1040.42|1041.07|1038.67|0
1669039800000|2022-11-21 14:10:00|1041.57|1039.17|1042.07|1039.67|1043.82|1041.42|1041.32|1038.92|0
1669040100000|2022-11-21 14:15:00|1042.32|1039.92|1039.82|1037.42|1042.82|1040.42|1039.32|1036.92|0
1669040400000|2022-11-21 14:20:00|1040.07|1037.67|1037.32|1034.92|1040.57|1038.17|1037.07|1034.67|0
1669040700000|2022-11-21 14:25:00|1036.82|1034.42|1042.32|1039.92|1042.32|1039.92|1036.82|1034.42|0
1669041000000|2022-11-21 14:30:00|1042.82|1040.42|1041.32|1038.92|1043.2|1040.8|1032.32|1029.92|0
1669041300000|2022-11-21 14:35:00|1042.07|1039.67|1044.82|1042.42|1046.32|1043.92|1039.32|1036.92|0
1669041600000|2022-11-21 14:40:00|1045.07|1042.67|1044.32|1041.92|1045.82|1043.42|1040.57|1038.17|0
1669041900000|2022-11-21 14:45:00|1044.57|1042.17|1034.82|1032.42|1044.57|1042.17|1034.82|1032.42|0
1669042200000|2022-11-21 14:50:00|1035.32|1032.92|1034.45|1032.05|1036.82|1034.42|1031.82|1029.42|0
1669042500000|2022-11-21 14:55:00|1034.07|1031.67|1036.82|1034.42|1038.07|1035.67|1034.07|1031.67|0
1669042800000|2022-11-21 15:00:00|1036.57|1034.17|1041.07|1038.67|1041.82|1039.42|1033.82|1031.42|0
1669043100000|2022-11-21 15:05:00|1040.82|1038.42|1042.32|1039.92|1045.32|1042.92|1039.82|1037.42|0
1669043400000|2022-11-21 15:10:00|1041.82|1039.42|1044.32|1041.92|1044.57|1042.17|1040.07|1037.67|0
1669043700000|2022-11-21 15:15:00|1044.57|1042.17|1043.07|1040.67|1046.82|1044.42|1041.57|1039.17|0
1669044000000|2022-11-21 15:20:00|1042.82|1040.42|1049.32|1046.92|1053.07|1050.67|1042.82|1040.42|0
1669044300000|2022-11-21 15:25:00|1049.57|1047.17|1049.82|1047.42|1051.57|1049.17|1047.57|1045.17|0
1669044600000|2022-11-21 15:30:00|1050.07|1047.67|1052.32|1049.92|1052.32|1049.92|1047.57|1045.17|0
1669044900000|2022-11-21 15:35:00|1052.57|1050.17|1051.32|1048.92|1052.57|1050.17|1048.82|1046.42|0
1669045200000|2022-11-21 15:40:00|1051.57|1049.17|1052.82|1050.42|1054.57|1052.17|1049.32|1046.92|0
1669045500000|2022-11-21 15:45:00|1053.07|1050.67|1055.32|1052.92|1056.82|1054.42|1053.07|1050.67|0
1669045800000|2022-11-21 15:50:00|1055.82|1053.42|1054.82|1052.42|1056.82|1054.42|1053.82|1051.42|0
1669046100000|2022-11-21 15:55:00|1055.07|1052.67|1050.57|1048.17|1055.32|1052.92|1050.07|1047.67|0
1669046400000|2022-11-21 16:00:00|1050.82|1048.42|1051.07|1048.67|1052.82|1050.42|1049.82|1047.42|0
1669046700000|2022-11-21 16:05:00|1051.32|1048.92|1049.82|1047.42|1051.32|1048.92|1048.57|1046.17|0
1669047000000|2022-11-21 16:10:00|1050.32|1047.92|1050.22|1048.02|1052.22|1050.02|1048.72|1046.52|0
1669047300000|2022-11-21 16:15:00|1049.97|1047.77|1050.22|1048.02|1050.47|1048.27|1046.72|1044.52|0
1669047600000|2022-11-21 16:20:00|1050.47|1048.27|1046.72|1044.52|1050.97|1048.77|1045.6|1043.4|0
1669047900000|2022-11-21 16:25:00|1046.47|1044.27|1051.97|1049.77|1052.47|1050.27|1045.97|1043.77|0
1669048200000|2022-11-21 16:30:00|1051.72|1049.52|1053.47|1051.27|1054.97|1052.77|1050.22|1048.02|0
1669048500000|2022-11-21 16:35:00|1053.72|1051.52|1051.72|1049.52|1053.97|1051.77|1049.22|1047.02|0
1669048800000|2022-11-21 16:40:00|1051.97|1049.77|1052.47|1050.27|1053.22|1051.02|1049.47|1047.27|0
1669049100000|2022-11-21 16:45:00|1052.22|1050.02|1050.22|1048.02|1053.47|1051.27|1049.72|1047.52|0
1669049400000|2022-11-21 16:50:00|1049.97|1047.77|1049.97|1047.77|1051.97|1049.77|1047.47|1045.27|0
1669049700000|2022-11-21 16:55:00|1049.72|1047.52|1056.72|1054.52|1061.47|1059.27|1049.72|1047.52|0
1669050000000|2022-11-21 17:00:00|1056.47|1054.27|1050.97|1048.77|1057.72|1055.52|1049.6|1047.4|0
1669050300000|2022-11-21 17:05:00|1051.22|1049.02|1049.97|1047.77|1051.72|1049.52|1048.72|1046.52|0
1669050600000|2022-11-21 17:10:00|1049.85|1047.65|1050.72|1048.52|1050.97|1048.77|1047.47|1045.27|0
1669050900000|2022-11-21 17:15:00|1050.97|1048.77|1051.47|1049.27|1053.22|1051.02|1048.97|1046.77|0
1669051200000|2022-11-21 17:20:00|1051.72|1049.52|1051.72|1049.52|1053.72|1051.52|1050.72|1048.52|0
1669051500000|2022-11-21 17:25:00|1051.97|1049.77|1051.97|1049.77|1053.47|1051.27|1049.47|1047.27|0
1669051800000|2022-11-21 17:30:00|1052.47|1050.27|1045.97|1043.77|1052.72|1050.52|1045.47|1043.27|0
1669052100000|2022-11-21 17:35:00|1046.22|1044.02|1046.22|1044.02|1046.97|1044.77|1042.72|1040.52|0
1669052400000|2022-11-21 17:40:00|1046.47|1044.27|1044.72|1042.52|1046.72|1044.52|1043.97|1041.77|0
1669052700000|2022-11-21 17:45:00|1044.22|1042.02|1047.47|1045.27|1047.72|1045.52|1043.47|1041.27|0
1669053000000|2022-11-21 17:50:00|1047.72|1045.52|1048.97|1046.77|1049.72|1047.52|1047.72|1045.52|0
1669053300000|2022-11-21 17:55:00|1049.22|1047.02|1049.72|1047.52|1051.97|1049.77|1047.97|1045.77|0
1669053600000|2022-11-21 18:00:00|1049.97|1047.77|1046.97|1044.77|1049.97|1047.77|1046.22|1044.02|0
1669053900000|2022-11-21 18:05:00|1047.22|1045.02|1044.22|1042.02|1047.47|1045.27|1043.22|1041.02|0
1669054200000|2022-11-21 18:10:00|1043.72|1041.52|1038.47|1036.27|1043.72|1041.52|1036.97|1034.77|0
1669054500000|2022-11-21 18:15:00|1038.72|1036.52|1038.72|1036.52|1040.47|1038.27|1037.47|1035.27|0
1669054800000|2022-11-21 18:20:00|1038.47|1036.27|1039.47|1037.27|1040.72|1038.52|1037.22|1035.02|0
1669055100000|2022-11-21 18:25:00|1039.22|1037.02|1039.47|1037.27|1040.72|1038.52|1037.72|1035.52|0
1669055400000|2022-11-21 18:30:00|1039.22|1037.02|1038.72|1036.52|1040.47|1038.27|1037.72|1035.52|0
1669055700000|2022-11-21 18:35:00|1037.97|1035.77|1033.22|1031.02|1039.72|1037.52|1033.22|1031.02|0
1669056000000|2022-11-21 18:40:00|1032.72|1030.52|1034.47|1032.27|1036.97|1034.77|1032.72|1030.52|0
1669056300000|2022-11-21 18:45:00|1034.22|1032.02|1037.47|1035.27|1037.72|1035.52|1033.47|1031.27|0
1669056600000|2022-11-21 18:50:00|1037.72|1035.52|1039.22|1037.02|1039.22|1037.02|1035.97|1033.77|0
1669056900000|2022-11-21 18:55:00|1038.97|1036.77|1041.47|1039.27|1041.47|1039.27|1037.97|1035.77|0
1669057200000|2022-11-21 19:00:00|1041.22|1039.02|1037.97|1035.77|1041.22|1039.02|1037.22|1035.02|0
1669057500000|2022-11-21 19:05:00|1038.22|1036.02|1037.22|1035.02|1038.22|1036.02|1035.47|1033.27|0
1669057800000|2022-11-21 19:10:00|1036.97|1034.77|1037.97|1035.77|1040.47|1038.27|1036.97|1034.77|0
1669058100000|2022-11-21 19:15:00|1038.22|1036.02|1036.47|1034.27|1038.22|1036.02|1035.97|1033.77|0
1669058400000|2022-11-21 19:20:00|1036.72|1034.52|1042.47|1040.27|1043.72|1041.52|1036.72|1034.52|0
1669058700000|2022-11-21 19:25:00|1042.22|1040.02|1041.72|1039.52|1042.47|1040.27|1040.22|1038.02|0
1669059000000|2022-11-21 19:30:00|1042.22|1040.02|1042.47|1040.27|1042.97|1040.77|1039.72|1037.52|0
1669059300000|2022-11-21 19:35:00|1041.97|1039.77|1041.97|1039.77|1044.47|1042.27|1041.47|1039.27|0
1669059600000|2022-11-21 19:40:00|1041.72|1039.52|1044.72|1042.52|1045.22|1043.02|1041.22|1039.02|0
1669059900000|2022-11-21 19:45:00|1044.97|1042.77|1043.72|1041.52|1045.47|1043.27|1042.97|1040.77|0
1669060200000|2022-11-21 19:50:00|1043.47|1041.27|1041.97|1039.77|1044.22|1042.02|1040.22|1038.02|0
1669060500000|2022-11-21 19:55:00|1041.72|1039.52|1044.22|1042.02|1044.22|1042.02|1039.97|1037.77|0
1669060800000|2022-11-21 20:00:00|1043.97|1041.77|1040.72|1038.52|1045.22|1043.02|1040.72|1038.52|0
1669061100000|2022-11-21 20:05:00|1040.47|1038.27|1041.72|1039.52|1043.97|1041.77|1040.22|1038.02|0
1669061400000|2022-11-21 20:10:00|1041.97|1039.77|1041.72|1039.52|1043.97|1041.77|1041.47|1039.27|0
1669061700000|2022-11-21 20:15:00|1041.97|1039.77|1040.47|1038.27|1042.47|1040.27|1039.47|1037.27|0
1669062000000|2022-11-21 20:20:00|1040.72|1038.52|1045.47|1043.27|1045.47|1043.27|1039.22|1037.02|0
1669062300000|2022-11-21 20:25:00|1045.72|1043.52|1045.97|1043.77|1048.72|1046.52|1045.22|1043.02|0
1669062600000|2022-11-21 20:30:00|1046.47|1044.27|1046.72|1044.52|1046.85|1044.65|1042.72|1040.52|0
1669062900000|2022-11-21 20:35:00|1046.22|1044.02|1045.72|1043.52|1046.47|1044.27|1043.72|1041.52|0
1669063200000|2022-11-21 20:40:00|1045.47|1043.27|1045.47|1043.27|1047.72|1045.52|1044.97|1042.77|0
1669063500000|2022-11-21 20:45:00|1045.72|1043.52|1041.22|1039.02|1045.72|1043.52|1040.97|1038.77|0
1669063800000|2022-11-21 20:50:00|1040.97|1038.77|1040.72|1038.52|1043.72|1041.52|1037.97|1035.77|0
1669064100000|2022-11-21 20:55:00|1041.97|1039.77|1043.72|1041.52|1044.97|1042.77|1040.97|1038.77|0
1669064400000|2022-11-21 21:00:00|1043.22|1041.02|1042.97|1040.77|1043.72|1041.52|1041.47|1039.27|0
1669064700000|2022-11-21 21:05:00|1043.22|1041.02|1042.72|1040.52|1043.72|1041.52|1041.47|1039.27|0
1669065000000|2022-11-21 21:10:00|1042.35|1040.15|1041.22|1039.02|1042.35|1040.15|1040.47|1038.27|0
1669065300000|2022-11-21 21:15:00|1041.77|1038.97|1040.77|1037.97|1041.77|1038.97|1040.02|1037.22|0
1669065600000|2022-11-21 21:20:00|1041.02|1038.22|1041.9|1039.1|1042.02|1039.22|1041.02|1038.22|0
1669065900000|2022-11-21 21:25:00|1042.02|1039.22|1042.77|1039.97|1043.02|1040.22|1042.02|1039.22|0
1669066200000|2022-11-21 21:30:00|1043.02|1040.22|1042.77|1039.97|1043.52|1040.72|1042.52|1039.72|0
1669066500000|2022-11-21 21:35:00|1043.02|1040.22|1041.77|1038.97|1043.02|1040.22|1041.52|1038.72|0
1669066800000|2022-11-21 21:40:00|1041.52|1038.72|1041.77|1038.97|1041.77|1038.97|1041.27|1038.47|0
1669067100000|2022-11-21 21:45:00|1041.52|1038.72|1042.27|1039.47|1042.77|1039.97|1041.02|1038.22|0
1669067400000|2022-11-21 21:50:00|1042.4|1039.6|1044.27|1041.47|1044.27|1041.47|1042.4|1039.6|0
1669067700000|2022-11-21 21:55:00|1044.15|1041.35|1043.9|1041.1|1044.27|1041.47|1043.27|1040.47|0
1669068000000|2022-11-21 22:00:00|1043.78|1040.98|1043.41|1040.61|1043.92|1041.12|1043.34|1040.54|0
1669068300000|2022-11-21 22:05:00|1043.48|1040.68|1043.23|1040.43|1043.56|1040.76|1042.75|1039.95|0
1669068600000|2022-11-21 22:10:00|1043.27|1040.47|1043.41|1040.61|1043.56|1040.76|1043.27|1040.47|0
1669068900000|2022-11-21 22:15:00|1043.23|1040.43|1043.05|1040.25|1043.23|1040.43|1042.68|1039.88|0
1669069200000|2022-11-21 22:20:00|1042.86|1040.06|1043.16|1040.36|1043.16|1040.36|1042.83|1040.03|0
1669069500000|2022-11-21 22:25:00|1043.19|1040.39|1043.23|1040.43|1043.27|1040.47|1043.19|1040.39|0
1669069800000|2022-11-21 22:30:00|1043.16|1040.36|1043.19|1040.39|1043.19|1040.39|1043.12|1040.32|0
1669070100000|2022-11-21 22:35:00|1043.16|1040.36|1043.23|1040.43|1043.27|1040.47|1043.12|1040.32|0
1669070400000|2022-11-21 22:40:00|1043.19|1040.39|1043.52|1040.72|1043.52|1040.72|1043.19|1040.39|0
1669070700000|2022-11-21 22:45:00|1043.59|1040.79|1043.89|1041.09|1043.89|1041.09|1043.56|1040.76|0
1669071300000|2022-11-21 22:55:00|1043.85|1041.05|1043.85|1041.05|1043.89|1041.09|1043.85|1041.05|0
1669071600000|2022-11-21 23:00:00|1043.65|1040.85|1041.02|1038.22|1043.9|1041.1|1041.02|1038.22|0
1669071900000|2022-11-21 23:05:00|1040.77|1037.97|1041.77|1038.97|1042.52|1039.72|1040.77|1037.97|0
1669072200000|2022-11-21 23:10:00|1041.52|1038.72|1041.52|1038.72|1042.65|1039.85|1040.77|1037.97|0
1669072500000|2022-11-21 23:15:00|1041.27|1038.47|1042.65|1039.85|1043.02|1040.22|1041.27|1038.47|0
1669072800000|2022-11-21 23:20:00|1042.52|1039.72|1042.77|1039.97|1043.52|1040.72|1041.27|1038.47|0
1669073100000|2022-11-21 23:25:00|1042.52|1039.72|1044.02|1041.22|1044.27|1041.47|1042.27|1039.47|0
1669073400000|2022-11-21 23:30:00|1043.9|1041.1|1043.77|1040.97|1044.27|1041.47|1042.27|1039.47|0
1669073700000|2022-11-21 23:35:00|1044.02|1041.22|1043.27|1040.47|1044.52|1041.72|1043.02|1040.22|0
1669074000000|2022-11-21 23:40:00|1043.15|1040.35|1044.02|1041.22|1044.02|1041.22|1042.77|1039.97|0
1669074300000|2022-11-21 23:45:00|1044.27|1041.47|1044.27|1041.47|1044.52|1041.72|1044.02|1041.22|0
1669074600000|2022-11-21 23:50:00|1044.15|1041.35|1043.27|1040.47|1044.15|1041.35|1043.02|1040.22|0
1669074900000|2022-11-21 23:55:00|1043.4|1040.6|1042.02|1039.22|1043.52|1040.72|1041.77|1038.97|0
1669075200000|2022-11-22 00:00:00|1041.77|1038.97|1038.4|1035.6|1042.27|1039.47|1038.27|1035.47|0
1669075500000|2022-11-22 00:05:00|1038.52|1035.72|1039.27|1036.47|1040.02|1037.22|1037.77|1034.97|0
1669075800000|2022-11-22 00:10:00|1039.52|1036.72|1038.65|1035.85|1039.77|1036.97|1037.52|1034.72|0
1669076100000|2022-11-22 00:15:00|1038.52|1035.72|1037.52|1034.72|1038.52|1035.72|1036.52|1033.72|0
1669076400000|2022-11-22 00:20:00|1037.27|1034.47|1037.77|1034.97|1037.77|1034.97|1036.52|1033.72|0
1669076700000|2022-11-22 00:25:00|1037.52|1034.72|1035.52|1032.72|1037.65|1034.85|1035.52|1032.72|0
1669077000000|2022-11-22 00:30:00|1035.27|1032.47|1036.77|1033.97|1037.02|1034.22|1035.27|1032.47|0
1669077300000|2022-11-22 00:35:00|1037.02|1034.22|1036.27|1033.47|1037.77|1034.97|1035.77|1032.97|0
1669077600000|2022-11-22 00:40:00|1036.15|1033.35|1037.02|1034.22|1037.02|1034.22|1035.02|1032.22|0
1669077900000|2022-11-22 00:45:00|1036.77|1033.97|1038.02|1035.22|1038.27|1035.47|1036.27|1033.47|0
1669078200000|2022-11-22 00:50:00|1038.27|1035.47|1038.02|1035.22|1038.52|1035.72|1037.52|1034.72|0
1669078500000|2022-11-22 00:55:00|1038.15|1035.35|1037.77|1034.97|1038.52|1035.72|1037.27|1034.47|0
1669078800000|2022-11-22 01:00:00|1038.02|1035.22|1039.02|1036.22|1039.02|1036.22|1037.27|1034.47|0
1669079100000|2022-11-22 01:05:00|1039.27|1036.47|1038.02|1035.22|1039.27|1036.47|1036.77|1033.97|0
1669079400000|2022-11-22 01:10:00|1037.77|1034.97|1037.02|1034.22|1038.52|1035.72|1036.52|1033.72|0
1669079700000|2022-11-22 01:15:00|1037.27|1034.47|1037.52|1034.72|1038.02|1035.22|1036.77|1033.97|0
1669080000000|2022-11-22 01:20:00|1037.4|1034.6|1036.4|1033.6|1037.52|1034.72|1036.27|1033.47|0
1669080300000|2022-11-22 01:25:00|1036.27|1033.47|1036.77|1033.97|1036.77|1033.97|1035.27|1032.47|0
1669080600000|2022-11-22 01:30:00|1036.4|1033.6|1034.77|1031.97|1036.4|1033.6|1034.52|1031.72|0
1669080900000|2022-11-22 01:35:00|1035.02|1032.22|1034.27|1031.47|1035.02|1032.22|1034.02|1031.22|0
1669081200000|2022-11-22 01:40:00|1034.52|1031.72|1036.02|1033.22|1036.02|1033.22|1034.27|1031.47|0
1669081500000|2022-11-22 01:45:00|1035.77|1032.97|1038.02|1035.22|1038.02|1035.22|1035.27|1032.47|0
1669081800000|2022-11-22 01:50:00|1038.27|1035.47|1038.52|1035.72|1038.77|1035.97|1037.52|1034.72|0
1669082100000|2022-11-22 01:55:00|1038.77|1035.97|1038.27|1035.47|1038.77|1035.97|1038.02|1035.22|0
1669082400000|2022-11-22 02:00:00|1038.52|1035.72|1039.52|1036.72|1039.52|1036.72|1037.9|1035.1|0
1669082700000|2022-11-22 02:05:00|1039.27|1036.47|1038.65|1035.85|1039.52|1036.72|1038.27|1035.47|0
1669083000000|2022-11-22 02:10:00|1038.52|1035.72|1038.02|1035.22|1038.52|1035.72|1037.52|1034.72|0
1669083300000|2022-11-22 02:15:00|1037.9|1035.1|1037.9|1035.1|1038.02|1035.22|1037.27|1034.47|0
1669083600000|2022-11-22 02:20:00|1038.02|1035.22|1038.52|1035.72|1038.52|1035.72|1037.77|1034.97|0
1669083900000|2022-11-22 02:25:00|1038.77|1035.97|1039.4|1036.6|1039.52|1036.72|1038.27|1035.47|0
1669084200000|2022-11-22 02:30:00|1039.52|1036.72|1041.27|1038.47|1041.27|1038.47|1039.52|1036.72|0
1669084500000|2022-11-22 02:35:00|1041.02|1038.22|1040.77|1037.97|1041.02|1038.22|1040.27|1037.47|0
1669084800000|2022-11-22 02:40:00|1040.52|1037.72|1040.4|1037.6|1041.02|1038.22|1039.77|1036.97|0
1669085100000|2022-11-22 02:45:00|1040.52|1037.72|1040.52|1037.72|1041.77|1038.97|1040.27|1037.47|0
1669085400000|2022-11-22 02:50:00|1040.77|1037.97|1039.77|1036.97|1041.02|1038.22|1039.27|1036.47|0
1669085700000|2022-11-22 02:55:00|1040.02|1037.22|1038.27|1035.47|1040.02|1037.22|1038.02|1035.22|0
1669086000000|2022-11-22 03:00:00|1038.15|1035.35|1038.52|1035.72|1039.02|1036.22|1037.9|1035.1|0
1669086300000|2022-11-22 03:05:00|1038.27|1035.47|1037.52|1034.72|1038.77|1035.97|1037.27|1034.47|0
1669086600000|2022-11-22 03:10:00|1037.27|1034.47|1037.77|1034.97|1038.02|1035.22|1037.27|1034.47|0
1669086900000|2022-11-22 03:15:00|1038.02|1035.22|1037.52|1034.72|1038.52|1035.72|1037.52|1034.72|0
1669087200000|2022-11-22 03:20:00|1037.27|1034.47|1037.27|1034.47|1038.27|1035.47|1037.27|1034.47|0
1669087500000|2022-11-22 03:25:00|1037.02|1034.22|1036.27|1033.47|1037.02|1034.22|1036.02|1033.22|0
1669087800000|2022-11-22 03:30:00|1036.02|1033.22|1035.02|1032.22|1036.52|1033.72|1035.02|1032.22|0
1669088100000|2022-11-22 03:35:00|1035.15|1032.35|1036.02|1033.22|1036.02|1033.22|1035.02|1032.22|0
1669088400000|2022-11-22 03:40:00|1035.9|1033.1|1036.77|1033.97|1036.77|1033.97|1035.77|1032.97|0
1669088700000|2022-11-22 03:45:00|1037.02|1034.22|1036.52|1033.72|1037.27|1034.47|1036.52|1033.72|0
1669089000000|2022-11-22 03:50:00|1036.65|1033.85|1037.52|1034.72|1037.77|1034.97|1036.52|1033.72|0
1669089300000|2022-11-22 03:55:00|1037.77|1034.97|1037.77|1034.97|1038.02|1035.22|1037.52|1034.72|0
1669089600000|2022-11-22 04:00:00|1038.02|1035.22|1038.27|1035.47|1038.27|1035.47|1037.77|1034.97|0
1669089900000|2022-11-22 04:05:00|1038.52|1035.72|1038.52|1035.72|1039.02|1036.22|1038.27|1035.47|0
1669090200000|2022-11-22 04:10:00|1038.77|1035.97|1038.52|1035.72|1039.02|1036.22|1038.02|1035.22|0
1669090500000|2022-11-22 04:15:00|1038.27|1035.47|1038.4|1035.6|1038.52|1035.72|1038.02|1035.22|0
1669090800000|2022-11-22 04:20:00|1038.27|1035.47|1038.52|1035.72|1038.77|1035.97|1038.27|1035.47|0
1669091100000|2022-11-22 04:25:00|1038.77|1035.97|1038.77|1035.97|1039.27|1036.47|1038.52|1035.72|0
1669091400000|2022-11-22 04:30:00|1038.52|1035.72|1038.52|1035.72|1038.52|1035.72|1037.77|1034.97|0
1669091700000|2022-11-22 04:35:00|1038.27|1035.47|1038.52|1035.72|1038.52|1035.72|1038.27|1035.47|0
1669092000000|2022-11-22 04:40:00|1038.65|1035.85|1037.77|1034.97|1038.77|1035.97|1037.52|1034.72|0
1669092300000|2022-11-22 04:45:00|1038.02|1035.22|1038.52|1035.72|1039.02|1036.22|1038.02|1035.22|0
1669092600000|2022-11-22 04:50:00|1038.4|1035.6|1038.52|1035.72|1038.52|1035.72|1038.02|1035.22|0
1669092900000|2022-11-22 04:55:00|1038.77|1035.97|1039.02|1036.22|1039.27|1036.47|1038.52|1035.72|0
1669093200000|2022-11-22 05:00:00|1038.77|1035.97|1040.27|1037.47|1040.77|1037.97|1038.77|1035.97|0
1669093500000|2022-11-22 05:05:00|1040.52|1037.72|1040.77|1037.97|1040.9|1038.1|1040.02|1037.22|0
1669093800000|2022-11-22 05:10:00|1041.02|1038.22|1040.27|1037.47|1041.02|1038.22|1040.02|1037.22|0
1669094100000|2022-11-22 05:15:00|1040.52|1037.72|1040.27|1037.47|1041.02|1038.22|1039.77|1036.97|0
1669094400000|2022-11-22 05:20:00|1040.4|1037.6|1041.02|1038.22|1041.02|1038.22|1040.02|1037.22|0
1669094700000|2022-11-22 05:25:00|1041.27|1038.47|1041.77|1038.97|1042.52|1039.72|1041.27|1038.47|0
1669095000000|2022-11-22 05:30:00|1041.52|1038.72|1043.27|1040.47|1043.27|1040.47|1041.52|1038.72|0
1669095300000|2022-11-22 05:35:00|1042.77|1039.97|1043.77|1040.97|1044.02|1041.22|1042.77|1039.97|0
1669095600000|2022-11-22 05:40:00|1044.02|1041.22|1044.02|1041.22|1044.27|1041.47|1043.4|1040.6|0
1669095900000|2022-11-22 05:45:00|1043.77|1040.97|1043.52|1040.72|1044.27|1041.47|1043.52|1040.72|0
1669096200000|2022-11-22 05:50:00|1043.77|1040.97|1044.02|1041.22|1044.77|1041.97|1043.02|1040.22|0
1669096500000|2022-11-22 05:55:00|1044.27|1041.47|1044.02|1041.22|1044.77|1041.97|1043.27|1040.47|0
1669096800000|2022-11-22 06:00:00|1044.15|1041.35|1042.77|1039.97|1044.15|1041.35|1041.77|1038.97|0
1669097100000|2022-11-22 06:05:00|1043.02|1040.22|1042.52|1039.72|1043.77|1040.97|1042.27|1039.47|0
1669097400000|2022-11-22 06:10:00|1042.27|1039.47|1042.52|1039.72|1043.27|1040.47|1042.02|1039.22|0
1669097700000|2022-11-22 06:15:00|1042.27|1039.47|1043.27|1040.47|1043.52|1040.72|1042.27|1039.47|0
1669098000000|2022-11-22 06:20:00|1043.52|1040.72|1043.52|1040.72|1044.02|1041.22|1042.52|1039.72|0
1669098300000|2022-11-22 06:25:00|1043.65|1040.85|1042.65|1039.85|1043.65|1040.85|1042.52|1039.72|0
1669098600000|2022-11-22 06:30:00|1042.52|1039.72|1044.9|1042.1|1045.02|1042.22|1042.27|1039.47|0
1669098900000|2022-11-22 06:35:00|1044.77|1041.97|1044.02|1041.22|1045.02|1042.22|1044.02|1041.22|0
1669099200000|2022-11-22 06:40:00|1043.77|1040.97|1044.52|1041.72|1044.77|1041.97|1043.65|1040.85|0
1669099500000|2022-11-22 06:45:00|1044.77|1041.97|1046.27|1043.47|1046.27|1043.47|1044.27|1041.47|0
1669099800000|2022-11-22 06:50:00|1046.02|1043.22|1045.52|1042.72|1046.52|1043.72|1045.4|1042.6|0
1669100100000|2022-11-22 06:55:00|1045.77|1042.97|1045.52|1042.72|1046.52|1043.72|1045.52|1042.72|0
1669100400000|2022-11-22 07:00:00|1045.65|1042.85|1047.77|1044.97|1047.77|1044.97|1045.52|1042.72|0
1669100700000|2022-11-22 07:05:00|1047.65|1044.85|1046.52|1043.72|1047.77|1044.97|1045.52|1042.72|0
1669101000000|2022-11-22 07:10:00|1046.65|1043.85|1047.02|1044.22|1047.4|1044.6|1046.02|1043.22|0
1669101300000|2022-11-22 07:15:00|1047.15|1044.35|1048.77|1045.97|1049.27|1046.47|1045.77|1042.97|0
1669101600000|2022-11-22 07:20:00|1049.02|1046.22|1046.65|1043.85|1050.02|1047.22|1046.52|1043.72|0
1669101900000|2022-11-22 07:25:00|1046.52|1043.72|1046.77|1043.97|1047.02|1044.22|1045.52|1042.72|0
1669102200000|2022-11-22 07:30:00|1046.52|1043.72|1046.15|1043.35|1046.52|1043.72|1045.52|1042.72|0
1669102500000|2022-11-22 07:35:00|1046.27|1043.47|1047.27|1044.47|1047.27|1044.47|1045.77|1042.97|0
1669102800000|2022-11-22 07:40:00|1047.02|1044.22|1046.52|1043.72|1048.02|1045.22|1046.27|1043.47|0
1669103100000|2022-11-22 07:45:00|1046.4|1043.6|1044.52|1041.72|1046.52|1043.72|1044.02|1041.22|0
1669103400000|2022-11-22 07:50:00|1044.65|1041.85|1044.02|1041.22|1045.02|1042.22|1043.77|1040.97|0
1669103700000|2022-11-22 07:55:00|1043.77|1040.97|1045.02|1042.22|1045.02|1042.22|1042.52|1039.72|0
1669104000000|2022-11-22 08:00:00|1044.77|1041.97|1048.27|1045.47|1048.9|1046.1|1043.02|1040.22|0
1669104300000|2022-11-22 08:05:00|1047.97|1045.77|1048.72|1046.52|1050.47|1048.27|1045.22|1043.02|0
1669104600000|2022-11-22 08:10:00|1048.97|1046.77|1048.72|1046.52|1049.22|1047.02|1046.22|1044.02|0
1669104900000|2022-11-22 08:15:00|1048.6|1046.4|1044.97|1042.77|1048.6|1046.4|1044.72|1042.52|0
1669105200000|2022-11-22 08:20:00|1044.72|1042.52|1049.22|1047.02|1050.72|1048.52|1044.22|1042.02|0
1669105500000|2022-11-22 08:25:00|1049.35|1047.15|1046.6|1044.4|1049.35|1047.15|1044.72|1042.52|0
1669105800000|2022-11-22 08:30:00|1046.47|1044.27|1050.85|1048.65|1052.72|1050.52|1045.97|1043.77|0
1669106100000|2022-11-22 08:35:00|1050.97|1048.77|1051.97|1049.77|1053.47|1051.27|1049.97|1047.77|0
1669106400000|2022-11-22 08:40:00|1051.72|1049.52|1054.47|1052.27|1055.72|1053.52|1051.72|1049.52|0
1669106700000|2022-11-22 08:45:00|1054.85|1052.65|1051.72|1049.52|1055.1|1052.9|1050.85|1048.65|0
1669107000000|2022-11-22 08:50:00|1051.47|1049.27|1050.22|1048.02|1052.72|1050.52|1049.97|1047.77|0
1669107300000|2022-11-22 08:55:00|1049.97|1047.77|1050.22|1048.02|1051.72|1049.52|1048.72|1046.52|0
1669107600000|2022-11-22 09:00:00|1049.97|1047.77|1045.97|1043.77|1050.47|1048.27|1045.72|1043.52|0
1669107900000|2022-11-22 09:05:00|1046.1|1043.9|1047.72|1045.52|1047.97|1045.77|1045.72|1043.52|0
1669108200000|2022-11-22 09:10:00|1047.47|1045.27|1047.72|1045.52|1048.97|1046.77|1047.22|1045.02|0
1669108500000|2022-11-22 09:15:00|1047.6|1045.4|1046.47|1044.27|1048.22|1046.02|1045.97|1043.77|0
1669108800000|2022-11-22 09:20:00|1046.72|1044.52|1043.72|1041.52|1047.47|1045.27|1043.72|1041.52|0
1669109100000|2022-11-22 09:25:00|1043.47|1041.27|1040.47|1038.27|1044.47|1042.27|1040.47|1038.27|0
1669109400000|2022-11-22 09:30:00|1040.22|1038.02|1036.47|1034.27|1040.47|1038.27|1035.47|1033.27|0
1669109700000|2022-11-22 09:35:00|1036.22|1034.02|1032.22|1030.02|1037.22|1035.02|1031.72|1029.52|0
1669110000000|2022-11-22 09:40:00|1031.97|1029.77|1032.47|1030.27|1033.22|1031.02|1031.47|1029.27|0
1669110300000|2022-11-22 09:45:00|1032.22|1030.02|1034.72|1032.52|1034.97|1032.77|1031.97|1029.77|0
1669110600000|2022-11-22 09:50:00|1034.97|1032.77|1033.22|1031.02|1034.97|1032.77|1032.97|1030.77|0
1669110900000|2022-11-22 09:55:00|1033.47|1031.27|1032.85|1030.65|1033.47|1031.27|1032.1|1029.9|0
1669111200000|2022-11-22 10:00:00|1032.97|1030.77|1034.22|1032.02|1034.47|1032.27|1031.72|1029.52|0
1669111500000|2022-11-22 10:05:00|1034.35|1032.15|1034.72|1032.52|1034.97|1032.77|1033.72|1031.52|0
1669111800000|2022-11-22 10:10:00|1034.6|1032.4|1034.72|1032.52|1035.47|1033.27|1033.97|1031.77|0
1669112100000|2022-11-22 10:15:00|1034.47|1032.27|1034.85|1032.65|1034.97|1032.77|1033.72|1031.52|0
1669112400000|2022-11-22 10:20:00|1035.47|1033.27|1035.97|1033.77|1037.97|1035.77|1034.97|1032.77|0
1669112700000|2022-11-22 10:25:00|1036.22|1034.02|1037.97|1035.77|1037.97|1035.77|1035.72|1033.52|0
1669113000000|2022-11-22 10:30:00|1037.85|1035.65|1037.6|1035.4|1037.97|1035.77|1036.72|1034.52|0
1669113300000|2022-11-22 10:35:00|1037.47|1035.27|1035.72|1033.52|1037.47|1035.27|1035.72|1033.52|0
1669113600000|2022-11-22 10:40:00|1035.97|1033.77|1036.47|1034.27|1036.72|1034.52|1035.22|1033.02|0
1669113900000|2022-11-22 10:45:00|1036.97|1034.77|1038.22|1036.02|1038.35|1036.15|1036.72|1034.52|0
1669114200000|2022-11-22 10:50:00|1038.47|1036.27|1036.97|1034.77|1038.72|1036.52|1036.97|1034.77|0
1669114500000|2022-11-22 10:55:00|1036.85|1034.65|1036.22|1034.02|1036.97|1034.77|1035.47|1033.27|0
1669114800000|2022-11-22 11:00:00|1036.1|1033.9|1034.97|1032.77|1036.1|1033.9|1034.47|1032.27|0
1669115100000|2022-11-22 11:05:00|1035.22|1033.02|1037.22|1035.02|1037.22|1035.02|1035.22|1033.02|0
1669115400000|2022-11-22 11:10:00|1036.97|1034.77|1042.22|1040.02|1043.35|1041.15|1035.97|1033.77|0
1669115700000|2022-11-22 11:15:00|1042.47|1040.27|1038.47|1036.27|1044.22|1042.02|1037.85|1035.65|0
1669116000000|2022-11-22 11:20:00|1038.72|1036.52|1038.35|1036.15|1039.97|1037.77|1037.97|1035.77|0
1669116300000|2022-11-22 11:25:00|1038.22|1036.02|1038.47|1036.27|1038.97|1036.77|1037.47|1035.27|0
1669116600000|2022-11-22 11:30:00|1038.72|1036.52|1038.72|1036.52|1039.22|1037.02|1037.47|1035.27|0
1669116900000|2022-11-22 11:35:00|1038.6|1036.4|1042.47|1040.27|1043.22|1041.02|1037.97|1035.77|0
1669117200000|2022-11-22 11:40:00|1042.6|1040.4|1042.85|1040.65|1042.97|1040.77|1040.47|1038.27|0
1669117500000|2022-11-22 11:45:00|1042.97|1040.77|1043.72|1041.52|1044.47|1042.27|1041.47|1039.27|0
1669117800000|2022-11-22 11:50:00|1043.6|1041.4|1042.97|1040.77|1043.97|1041.77|1042.47|1040.27|0
1669118100000|2022-11-22 11:55:00|1043.22|1041.02|1039.47|1037.27|1043.47|1041.27|1038.72|1036.52|0
1669118400000|2022-11-22 12:00:00|1038.72|1036.52|1038.22|1036.02|1040.72|1038.52|1038.1|1035.9|0
1669118700000|2022-11-22 12:05:00|1037.97|1035.77|1036.72|1034.52|1038.97|1036.77|1036.72|1034.52|0
1669119000000|2022-11-22 12:10:00|1036.47|1034.27|1034.47|1032.27|1037.22|1035.02|1034.47|1032.27|0
1669119300000|2022-11-22 12:15:00|1034.72|1032.52|1034.97|1032.77|1035.97|1033.77|1034.47|1032.27|0
1669119600000|2022-11-22 12:20:00|1035.22|1033.02|1034.72|1032.52|1036.22|1034.02|1033.97|1031.77|0
1669119900000|2022-11-22 12:25:00|1034.6|1032.4|1033.22|1031.02|1034.72|1032.52|1032.72|1030.52|0
1669120200000|2022-11-22 12:30:00|1033.6|1031.4|1034.22|1032.02|1034.35|1032.15|1031.72|1029.52|0
1669120500000|2022-11-22 12:35:00|1033.97|1031.77|1034.1|1031.9|1034.22|1032.02|1032.97|1030.77|0
1669120800000|2022-11-22 12:40:00|1034.22|1032.02|1034.72|1032.52|1035.47|1033.27|1034.1|1031.9|0
1669121100000|2022-11-22 12:45:00|1034.97|1032.77|1034.22|1032.02|1035.22|1033.02|1033.22|1031.02|0
1669121400000|2022-11-22 12:50:00|1034.1|1031.9|1032.97|1030.77|1034.22|1032.02|1031.97|1029.77|0
1669121700000|2022-11-22 12:55:00|1033.47|1031.27|1032.97|1030.77|1034.47|1032.27|1032.47|1030.27|0
1669122000000|2022-11-22 13:00:00|1032.72|1030.52|1027.97|1025.77|1033.22|1031.02|1026.97|1024.77|0
1669122300000|2022-11-22 13:05:00|1028.35|1026.15|1028.97|1026.77|1028.97|1026.77|1027.72|1025.52|0
1669122600000|2022-11-22 13:10:00|1028.72|1026.52|1028.22|1026.02|1029.47|1027.27|1027.72|1025.52|0
1669122900000|2022-11-22 13:15:00|1028.35|1026.15|1026.97|1024.77|1028.72|1026.52|1025.47|1023.27|0
1669123200000|2022-11-22 13:20:00|1027.22|1025.02|1029.22|1027.02|1029.47|1027.27|1025.97|1023.77|0
1669123500000|2022-11-22 13:25:00|1029.47|1027.27|1029.72|1027.52|1029.97|1027.77|1028.47|1026.27|0
1669123800000|2022-11-22 13:30:00|1029.97|1027.77|1029.47|1027.27|1029.97|1027.77|1028.72|1026.52|0
1669124100000|2022-11-22 13:35:00|1028.97|1026.77|1029.22|1027.02|1029.85|1027.65|1027.22|1025.02|0
1669124400000|2022-11-22 13:40:00|1029.47|1027.27|1028.72|1026.52|1029.47|1027.27|1027.47|1025.27|0
1669124700000|2022-11-22 13:45:00|1028.97|1026.77|1024.72|1022.52|1029.72|1027.52|1023.97|1021.77|0
1669125000000|2022-11-22 13:50:00|1024.97|1022.77|1023.97|1021.77|1024.97|1022.77|1022.72|1020.52|0
1669125300000|2022-11-22 13:55:00|1024.22|1022.02|1023.22|1021.02|1025.22|1023.02|1022.97|1020.77|0
1669125600000|2022-11-22 14:00:00|1022.97|1020.77|1024.97|1022.77|1025.1|1022.9|1021.85|1019.65|0
1669125900000|2022-11-22 14:05:00|1024.72|1022.52|1026.22|1024.02|1026.22|1024.02|1023.72|1021.52|0
1669126200000|2022-11-22 14:10:00|1025.97|1023.77|1024.47|1022.27|1026.47|1024.27|1023.97|1021.77|0
1669126500000|2022-11-22 14:15:00|1024.22|1022.02|1022.47|1020.27|1026.22|1024.02|1022.22|1020.02|0
1669126800000|2022-11-22 14:20:00|1022.22|1020.02|1022.97|1020.77|1024.22|1022.02|1022.22|1020.02|0
1669127100000|2022-11-22 14:25:00|1023.22|1021.02|1024.97|1022.77|1025.22|1023.02|1023.22|1021.02|0
1669127400000|2022-11-22 14:30:00|1022.72|1020.52|1028.47|1026.27|1030.47|1028.27|1021.47|1019.27|0
1669127700000|2022-11-22 14:35:00|1027.97|1025.77|1032.22|1030.02|1033.97|1031.77|1024.47|1022.27|0
1669128000000|2022-11-22 14:40:00|1032.97|1030.77|1034.97|1032.77|1038.22|1036.02|1030.72|1028.52|0
1669128300000|2022-11-22 14:45:00|1035.22|1033.02|1033.47|1031.27|1035.97|1033.77|1030.72|1028.52|0
1669128600000|2022-11-22 14:50:00|1033.72|1031.52|1033.47|1031.27|1034.72|1032.52|1031.47|1029.27|0
1669128900000|2022-11-22 14:55:00|1033.97|1031.77|1030.72|1028.52|1034.22|1032.02|1029.72|1027.52|0
1669129200000|2022-11-22 15:00:00|1031.22|1029.02|1026.47|1024.27|1032.72|1030.52|1023.72|1021.52|0
1669129500000|2022-11-22 15:05:00|1026.22|1024.02|1024.47|1022.27|1026.22|1024.02|1021.6|1019.4|0
1669129800000|2022-11-22 15:10:00|1023.72|1021.52|1017.22|1015.02|1024.72|1022.52|1017.22|1015.02|0
1669130100000|2022-11-22 15:15:00|1015.72|1013.52|1020.22|1018.02|1020.97|1018.77|1015.72|1013.52|0
1669130400000|2022-11-22 15:20:00|1019.97|1017.77|1020.97|1018.77|1021.22|1019.02|1018.97|1016.77|0
1669130700000|2022-11-22 15:25:00|1021.22|1019.02|1019.22|1017.02|1022.22|1020.02|1018.47|1016.27|0
1669131000000|2022-11-22 15:30:00|1018.47|1016.27|1019.97|1017.77|1022.72|1020.52|1015.22|1013.02|0
1669131300000|2022-11-22 15:35:00|1020.22|1018.02|1023.22|1021.02|1023.72|1021.52|1018.97|1016.77|0
1669131600000|2022-11-22 15:40:00|1022.72|1020.52|1020.85|1018.65|1023.97|1021.77|1019.47|1017.27|0
1669131900000|2022-11-22 15:45:00|1020.47|1018.27|1014.97|1012.77|1021.47|1019.27|1013.97|1011.77|0
1669132200000|2022-11-22 15:50:00|1013.97|1011.77|1014.72|1012.52|1014.97|1012.77|1011.97|1009.77|0
1669132500000|2022-11-22 15:55:00|1014.22|1012.02|1013.22|1011.02|1016.47|1014.27|1011.97|1009.77|0
1669132800000|2022-11-22 16:00:00|1012.47|1010.27|1016.72|1014.52|1017.72|1015.52|1012.47|1010.27|0
1669133100000|2022-11-22 16:05:00|1016.97|1014.77|1015.47|1013.27|1018.47|1016.27|1014.97|1012.77|0
1669133400000|2022-11-22 16:10:00|1015.22|1013.02|1016.72|1014.52|1017.72|1015.52|1013.22|1011.02|0
1669133700000|2022-11-22 16:15:00|1017.47|1015.27|1015.72|1013.52|1022.47|1020.27|1015.72|1013.52|0
1669134000000|2022-11-22 16:20:00|1016.22|1014.02|1016.22|1014.02|1017.22|1015.02|1014.97|1012.77|0
1669134300000|2022-11-22 16:25:00|1015.97|1013.77|1016.47|1014.27|1017.47|1015.27|1014.47|1012.27|0
1669134600000|2022-11-22 16:30:00|1015.97|1013.77|1017.72|1015.52|1020.22|1018.02|1015.97|1013.77|0
1669134900000|2022-11-22 16:35:00|1018.47|1016.27|1018.72|1016.52|1021.22|1019.02|1017.22|1015.02|0
1669135200000|2022-11-22 16:40:00|1018.97|1016.77|1019.22|1017.02|1019.72|1017.52|1016.72|1014.52|0
1669135500000|2022-11-22 16:45:00|1018.97|1016.77|1017.97|1015.77|1020.47|1018.27|1017.47|1015.27|0
1669135800000|2022-11-22 16:50:00|1017.72|1015.52|1016.47|1014.27|1019.72|1017.52|1016.22|1014.02|0
1669136100000|2022-11-22 16:55:00|1016.72|1014.52|1015.22|1013.02|1016.97|1014.77|1014.47|1012.27|0
1669136400000|2022-11-22 17:00:00|1014.72|1012.52|1012.47|1010.27|1014.72|1012.52|1011.72|1009.52|0
1669136700000|2022-11-22 17:05:00|1012.97|1010.77|1015.22|1013.02|1016.47|1014.27|1012.22|1010.02|0
1669137000000|2022-11-22 17:10:00|1015.35|1013.15|1014.47|1012.27|1015.47|1013.27|1012.72|1010.52|0
1669137300000|2022-11-22 17:15:00|1014.1|1011.9|1012.97|1010.77|1014.22|1012.02|1011.22|1009.02|0
1669137600000|2022-11-22 17:20:00|1012.72|1010.52|1015.22|1013.02|1016.72|1014.52|1012.72|1010.52|0
1669137900000|2022-11-22 17:25:00|1015.47|1013.27|1014.97|1012.77|1016.72|1014.52|1014.72|1012.52|0
1669138200000|2022-11-22 17:30:00|1015.22|1013.02|1014.6|1012.4|1015.97|1013.77|1013.72|1011.52|0
1669138500000|2022-11-22 17:35:00|1014.47|1012.27|1013.22|1011.02|1014.72|1012.52|1012.72|1010.52|0
1669138800000|2022-11-22 17:40:00|1012.97|1010.77|1012.47|1010.27|1015.97|1013.77|1012.47|1010.27|0
1669139100000|2022-11-22 17:45:00|1012.22|1010.02|1013.97|1011.77|1014.22|1012.02|1011.97|1009.77|0
1669139400000|2022-11-22 17:50:00|1013.72|1011.52|1015.47|1013.27|1015.97|1013.77|1013.47|1011.27|0
1669139700000|2022-11-22 17:55:00|1015.72|1013.52|1014.97|1012.77|1016.22|1014.02|1014.47|1012.27|0
1669140000000|2022-11-22 18:00:00|1014.72|1012.52|1013.97|1011.77|1016.47|1014.27|1012.72|1010.52|0
1669140300000|2022-11-22 18:05:00|1014.47|1012.27|1009.22|1007.02|1015.22|1013.02|1008.72|1006.52|0
1669140600000|2022-11-22 18:10:00|1009.47|1007.27|1006.72|1004.52|1009.47|1007.27|1006.47|1004.27|0
1669140900000|2022-11-22 18:15:00|1006.47|1004.27|1006.47|1004.27|1007.72|1005.52|1005.72|1003.52|0
1669141200000|2022-11-22 18:20:00|1006.72|1004.52|1006.22|1004.02|1008.22|1006.02|1005.72|1003.52|0
1669141500000|2022-11-22 18:25:00|1005.97|1003.77|1005.22|1003.02|1006.72|1004.52|1004.22|1002.02|0
1669141800000|2022-11-22 18:30:00|1004.72|1002.52|1005.47|1003.27|1005.72|1003.52|1003.97|1001.77|0
1669142100000|2022-11-22 18:35:00|1005.72|1003.52|1006.97|1004.77|1007.97|1005.77|1005.72|1003.52|0
1669142400000|2022-11-22 18:40:00|1006.72|1004.52|1006.22|1004.02|1007.72|1005.52|1005.47|1003.27|0
1669142700000|2022-11-22 18:45:00|1005.97|1003.77|1004.72|1002.52|1006.22|1004.02|1004.47|1002.27|0
1669143000000|2022-11-22 18:50:00|1004.97|1002.77|1003.47|1001.27|1005.35|1003.15|1002.97|1000.77|0
1669143300000|2022-11-22 18:55:00|1003.97|1001.77|1004.22|1002.02|1005.22|1003.02|1003.72|1001.52|0
1669143600000|2022-11-22 19:00:00|1003.97|1001.77|1003.72|1001.52|1005.97|1003.77|1002.47|1000.27|0
1669143900000|2022-11-22 19:05:00|1003.97|1001.77|1007.22|1005.02|1007.22|1005.02|1003.22|1001.02|0
1669144200000|2022-11-22 19:10:00|1006.97|1004.77|1007.22|1005.02|1007.97|1005.77|1005.47|1003.27|0
1669144500000|2022-11-22 19:15:00|1007.47|1005.27|1005.47|1003.27|1007.72|1005.52|1004.72|1002.52|0
1669144800000|2022-11-22 19:20:00|1005.72|1003.52|1004.47|1002.27|1005.72|1003.52|1004.22|1002.02|0
1669145100000|2022-11-22 19:25:00|1004.72|1002.52|1004.47|1002.27|1005.22|1003.02|1003.72|1001.52|0
1669145400000|2022-11-22 19:30:00|1004.72|1002.52|1006.22|1004.02|1006.72|1004.52|1004.47|1002.27|0
1669145700000|2022-11-22 19:35:00|1006.47|1004.27|1001.72|999.52|1006.47|1004.27|1000.72|998.52|0
1669146000000|2022-11-22 19:40:00|1001.97|999.77|1005.47|1003.27|1005.72|1003.52|1001.47|999.27|0
1669146300000|2022-11-22 19:45:00|1005.22|1003.02|1002.72|1000.52|1005.22|1003.02|1002.72|1000.52|0
1669146600000|2022-11-22 19:50:00|1002.97|1000.77|1000.47|998.27|1003.47|1001.27|999.97|997.77|0
1669146900000|2022-11-22 19:55:00|1000.72|998.52|1000.47|998.27|1001.47|999.27|999.47|997.27|0
1669147200000|2022-11-22 20:00:00|1000.72|998.52|995.72|993.52|1001.22|999.02|995.47|993.27|0
1669147500000|2022-11-22 20:05:00|995.97|993.77|995.97|993.77|997.22|995.02|995.22|993.02|0
1669147800000|2022-11-22 20:10:00|995.72|993.52|995.47|993.27|998.22|996.02|995.47|993.27|0
1669148100000|2022-11-22 20:15:00|995.22|993.02|997.97|995.77|998.22|996.02|994.72|992.52|0
1669148400000|2022-11-22 20:20:00|997.72|995.52|994.72|992.52|997.72|995.52|994.72|992.52|0
1669148700000|2022-11-22 20:25:00|994.47|992.27|995.47|993.27|996.47|994.27|994.47|992.27|0
1669149000000|2022-11-22 20:30:00|995.22|993.02|993.22|991.02|996.22|994.02|992.97|990.77|0
1669149300000|2022-11-22 20:35:00|993.47|991.27|993.22|991.02|994.72|992.52|992.72|990.52|0
1669149600000|2022-11-22 20:40:00|993.47|991.27|993.72|991.52|994.47|992.27|992.72|990.52|0
1669149900000|2022-11-22 20:45:00|994.47|992.27|992.72|990.52|994.47|992.27|991.72|989.52|0
1669150200000|2022-11-22 20:50:00|990.72|988.52|992.22|990.02|994.97|992.77|990.47|988.27|0
1669150500000|2022-11-22 20:55:00|993.47|991.27|991.47|989.27|993.72|991.52|989.22|987.02|0
1669150800000|2022-11-22 21:00:00|992.97|990.77|991.97|989.77|993.47|991.27|991.47|989.27|0
1669151100000|2022-11-22 21:05:00|992.22|990.02|992.47|990.27|992.97|990.77|991.97|989.77|0
1669151400000|2022-11-22 21:10:00|992.72|990.52|991.97|989.77|993.22|991.02|991.47|989.27|0
1669151700000|2022-11-22 21:15:00|992.52|989.72|992.52|989.72|992.77|989.97|991.52|988.72|0
1669152000000|2022-11-22 21:20:00|992.27|989.47|992.77|989.97|992.77|989.97|992.02|989.22|0
1669152300000|2022-11-22 21:25:00|993.02|990.22|992.27|989.47|993.27|990.47|992.27|989.47|0
1669152600000|2022-11-22 21:30:00|992.52|989.72|992.77|989.97|993.02|990.22|992.27|989.47|0
1669152900000|2022-11-22 21:35:00|992.52|989.72|993.27|990.47|993.27|990.47|992.52|989.72|0
1669153200000|2022-11-22 21:40:00|993.52|990.72|993.52|990.72|993.52|990.72|993.52|990.72|0
1669153500000|2022-11-22 21:45:00|994.02|991.22|992.52|989.72|994.27|991.47|992.27|989.47|0
1669153800000|2022-11-22 21:50:00|992.27|989.47|992.77|989.97|993.02|990.22|992.02|989.22|0
1669154100000|2022-11-22 21:55:00|992.52|989.72|991.75|988.95|992.77|989.97|991.75|988.95|0
1669154400000|2022-11-22 22:00:00|991.78|988.98|991.92|989.12|992.14|989.34|991.64|988.84|0
1669154700000|2022-11-22 22:05:00|992.14|989.34|992.03|989.23|992.22|989.42|991.85|989.05|0
1669155000000|2022-11-22 22:10:00|992.11|989.31|991.92|989.12|992.11|989.31|991.92|989.12|0
1669155300000|2022-11-22 22:15:00|991.96|989.16|991.6|988.8|991.96|989.16|991.34|988.54|0
1669155600000|2022-11-22 22:20:00|991.67|988.87|991.64|988.84|991.71|988.91|991.56|988.76|0
1669155900000|2022-11-22 22:25:00|991.6|988.8|991.71|988.91|991.71|988.91|991.6|988.8|0
1669156200000|2022-11-22 22:30:00|991.6|988.8|991.71|988.91|991.71|988.91|991.6|988.8|0
1669156500000|2022-11-22 22:35:00|991.67|988.87|991.27|988.47|991.67|988.87|991.09|988.29|0
1669156800000|2022-11-22 22:40:00|991.09|988.29|991.02|988.22|991.34|988.54|990.98|988.18|0
1669157100000|2022-11-22 22:45:00|991.05|988.25|991.05|988.25|991.09|988.29|991.02|988.22|0
1669157400000|2022-11-22 22:50:00|991.09|988.29|990.98|988.18|991.09|988.29|990.83|988.03|0
1669157700000|2022-11-22 22:55:00|991.02|988.22|990.94|988.14|991.05|988.25|990.83|988.03|0
1669158000000|2022-11-22 23:00:00|991.15|988.35|991.65|988.85|992.02|989.22|989.52|986.72|0
1669158300000|2022-11-22 23:05:00|991.52|988.72|992.02|989.22|992.52|989.72|991.52|988.72|0
1669158600000|2022-11-22 23:10:00|991.77|988.97|991.02|988.22|991.77|988.97|990.65|987.85|0
1669158900000|2022-11-22 23:15:00|990.77|987.97|990.52|987.72|991.52|988.72|990.02|987.22|0
1669159200000|2022-11-22 23:20:00|990.27|987.47|990.15|987.35|990.52|987.72|989.52|986.72|0
1669159500000|2022-11-22 23:25:00|990.02|987.22|990.77|987.97|991.02|988.22|989.77|986.97|0
1669159800000|2022-11-22 23:30:00|990.52|987.72|991.52|988.72|991.52|988.72|990.15|987.35|0
1669160100000|2022-11-22 23:35:00|991.4|988.6|991.52|988.72|991.52|988.72|991.02|988.22|0
1669160400000|2022-11-22 23:40:00|991.4|988.6|991.77|988.97|992.27|989.47|991.02|988.22|0
1669160700000|2022-11-22 23:45:00|991.9|989.1|991.52|988.72|992.52|989.72|991.52|988.72|0
1669161000000|2022-11-22 23:50:00|991.77|988.97|991.77|988.97|992.27|989.47|991.52|988.72|0
1669161300000|2022-11-22 23:55:00|991.9|989.1|990.27|987.47|992.02|989.22|990.02|987.22|0
1669161600000|2022-11-23 00:00:00|989.77|986.97|987.77|984.97|990.02|987.22|987.77|984.97|0
1669161900000|2022-11-23 00:05:00|987.52|984.72|989.02|986.22|989.27|986.47|987.27|984.47|0
1669162200000|2022-11-23 00:10:00|988.77|985.97|988.27|985.47|989.52|986.72|988.27|985.47|0
1669162500000|2022-11-23 00:15:00|988.52|985.72|989.77|986.97|989.77|986.97|987.77|984.97|0
1669162800000|2022-11-23 00:20:00|989.52|986.72|989.52|986.72|989.77|986.97|988.77|985.97|0
1669163100000|2022-11-23 00:25:00|989.77|986.97|989.77|986.97|989.77|986.97|989.02|986.22|0
1669163400000|2022-11-23 00:30:00|989.52|986.72|989.52|986.72|990.02|987.22|989.27|986.47|0
1669163700000|2022-11-23 00:35:00|989.77|986.97|990.02|987.22|990.27|987.47|989.52|986.72|0
1669164000000|2022-11-23 00:40:00|990.27|987.47|990.52|987.72|991.02|988.22|990.02|987.22|0
1669164300000|2022-11-23 00:45:00|990.77|987.97|991.02|988.22|991.27|988.47|990.52|987.72|0
1669164600000|2022-11-23 00:50:00|990.77|987.97|991.52|988.72|991.52|988.72|990.27|987.47|0
1669164900000|2022-11-23 00:55:00|991.77|988.97|991.52|988.72|992.02|989.22|991.27|988.47|0
1669165200000|2022-11-23 01:00:00|991.77|988.97|992.02|989.22|993.02|990.22|991.52|988.72|0
1669165500000|2022-11-23 01:05:00|991.77|988.97|992.27|989.47|992.4|989.6|991.52|988.72|0
1669165800000|2022-11-23 01:10:00|992.02|989.22|993.02|990.22|993.27|990.47|992.02|989.22|0
1669166100000|2022-11-23 01:15:00|992.9|990.1|992.77|989.97|993.52|990.72|992.52|989.72|0
1669166400000|2022-11-23 01:20:00|993.02|990.22|993.77|990.97|994.27|991.47|993.02|990.22|0
1669166700000|2022-11-23 01:25:00|993.52|990.72|993.02|990.22|993.77|990.97|992.02|989.22|0
1669167000000|2022-11-23 01:30:00|993.27|990.47|993.52|990.72|994.02|991.22|993.02|990.22|0
1669167300000|2022-11-23 01:35:00|993.27|990.47|993.27|990.47|994.02|991.22|992.77|989.97|0
1669167600000|2022-11-23 01:40:00|993.52|990.72|993.02|990.22|993.52|990.72|991.77|988.97|0
1669167900000|2022-11-23 01:45:00|992.9|990.1|993.77|990.97|994.27|991.47|992.52|989.72|0
1669168200000|2022-11-23 01:50:00|993.65|990.85|993.27|990.47|994.02|991.22|993.02|990.22|0
1669168500000|2022-11-23 01:55:00|993.4|990.6|993.02|990.22|993.4|990.6|991.52|988.72|0
1669168800000|2022-11-23 02:00:00|992.77|989.97|992.27|989.47|993.02|990.22|991.77|988.97|0
1669169100000|2022-11-23 02:05:00|992.4|989.6|992.52|989.72|993.27|990.47|992.27|989.47|0
1669169400000|2022-11-23 02:10:00|992.77|989.97|993.27|990.47|993.52|990.72|992.52|989.72|0
1669169700000|2022-11-23 02:15:00|993.15|990.35|993.77|990.97|993.77|990.97|992.77|989.97|0
1669170000000|2022-11-23 02:20:00|993.65|990.85|994.27|991.47|994.77|991.97|993.27|990.47|0
1669170300000|2022-11-23 02:25:00|994.52|991.72|993.77|990.97|994.52|991.72|993.27|990.47|0
1669170600000|2022-11-23 02:30:00|994.02|991.22|994.02|991.22|994.27|991.47|993.52|990.72|0
1669170900000|2022-11-23 02:35:00|994.27|991.47|993.77|990.97|994.27|991.47|993.27|990.47|0
1669171200000|2022-11-23 02:40:00|993.9|991.1|994.52|991.72|995.27|992.47|993.77|990.97|0
1669171500000|2022-11-23 02:45:00|994.27|991.47|994.02|991.22|994.77|991.97|994.02|991.22|0
1669171800000|2022-11-23 02:50:00|993.77|990.97|993.27|990.47|993.77|990.97|993.27|990.47|0
1669172100000|2022-11-23 02:55:00|993.02|990.22|991.77|988.97|993.02|990.22|991.77|988.97|0
1669172400000|2022-11-23 03:00:00|992.02|989.22|993.77|990.97|993.77|990.97|992.02|989.22|0
1669172700000|2022-11-23 03:05:00|994.02|991.22|993.77|990.97|994.02|991.22|993.27|990.47|0
1669173000000|2022-11-23 03:10:00|993.65|990.85|993.52|990.72|994.02|991.22|993.27|990.47|0
1669173300000|2022-11-23 03:15:00|993.77|990.97|993.77|990.97|994.02|991.22|993.52|990.72|0
1669173600000|2022-11-23 03:20:00|993.52|990.72|993.52|990.72|993.52|990.72|992.77|989.97|0
1669173900000|2022-11-23 03:25:00|993.27|990.47|993.02|990.22|993.77|990.97|993.02|990.22|0
1669174200000|2022-11-23 03:30:00|992.9|990.1|992.27|989.47|993.27|990.47|992.27|989.47|0
1669174500000|2022-11-23 03:35:00|992.02|989.22|992.77|989.97|992.77|989.97|992.02|989.22|0
1669174800000|2022-11-23 03:40:00|992.52|989.72|992.52|989.72|992.77|989.97|992.27|989.47|0
1669175100000|2022-11-23 03:45:00|992.27|989.47|991.77|988.97|992.52|989.72|991.77|988.97|0
1669175400000|2022-11-23 03:50:00|991.9|989.1|993.02|990.22|993.02|990.22|991.77|988.97|0
1669175700000|2022-11-23 03:55:00|992.77|989.97|993.27|990.47|994.02|991.22|992.77|989.97|0
1669176000000|2022-11-23 04:00:00|993.52|990.72|994.52|991.72|995.27|992.47|993.27|990.47|0
1669176300000|2022-11-23 04:05:00|994.77|991.97|994.27|991.47|995.27|992.47|994.27|991.47|0
1669176600000|2022-11-23 04:10:00|994.4|991.6|993.52|990.72|994.52|991.72|993.27|990.47|0
1669176900000|2022-11-23 04:15:00|993.65|990.85|993.27|990.47|994.02|991.22|993.27|990.47|0
1669177200000|2022-11-23 04:20:00|993.52|990.72|993.52|990.72|993.77|990.97|993.27|990.47|0
1669177500000|2022-11-23 04:25:00|993.27|990.47|993.77|990.97|993.77|990.97|993.27|990.47|0
1669177800000|2022-11-23 04:30:00|993.52|990.72|993.52|990.72|993.77|990.97|993.27|990.47|0
1669178100000|2022-11-23 04:35:00|993.77|990.97|993.77|990.97|994.52|991.72|993.77|990.97|0
1669178400000|2022-11-23 04:40:00|993.4|990.6|993.52|990.72|993.77|990.97|993.02|990.22|0
1669178700000|2022-11-23 04:45:00|993.65|990.85|994.02|991.22|994.02|991.22|993.65|990.85|0
1669179000000|2022-11-23 04:50:00|993.77|990.97|994.02|991.22|994.02|991.22|993.52|990.72|0
1669179300000|2022-11-23 04:55:00|993.77|990.97|993.77|990.97|994.02|991.22|993.77|990.97|0
1669179600000|2022-11-23 05:00:00|994.02|991.22|994.02|991.22|994.02|991.22|993.02|990.22|0
1669179900000|2022-11-23 05:05:00|993.77|990.97|993.77|990.97|993.77|990.97|993.27|990.47|0
1669180200000|2022-11-23 05:10:00|994.02|991.22|993.52|990.72|994.02|991.22|993.27|990.47|0
1669180500000|2022-11-23 05:15:00|993.65|990.85|993.77|990.97|993.77|990.97|993.02|990.22|0
1669180800000|2022-11-23 05:20:00|993.52|990.72|992.27|989.47|993.52|990.72|992.27|989.47|0
1669181100000|2022-11-23 05:25:00|992.4|989.6|992.27|989.47|993.02|990.22|992.27|989.47|0
1669181400000|2022-11-23 05:30:00|992.02|989.22|993.27|990.47|993.52|990.72|992.02|989.22|0
1669181700000|2022-11-23 05:35:00|993.4|990.6|992.77|989.97|993.4|990.6|992.27|989.47|0
1669182000000|2022-11-23 05:40:00|992.52|989.72|990.77|987.97|992.52|989.72|990.77|987.97|0
1669182300000|2022-11-23 05:45:00|991.02|988.22|991.27|988.47|991.52|988.72|990.77|987.97|0
1669182600000|2022-11-23 05:50:00|991.52|988.72|990.77|987.97|991.52|988.72|990.27|987.47|0
1669182900000|2022-11-23 05:55:00|991.02|988.22|990.77|987.97|991.27|988.47|990.27|987.47|0
1669183200000|2022-11-23 06:00:00|990.52|987.72|990.02|987.22|990.52|987.72|989.02|986.22|0
1669183500000|2022-11-23 06:05:00|989.77|986.97|991.52|988.72|991.77|988.97|989.77|986.97|0
1669183800000|2022-11-23 06:10:00|991.77|988.97|991.77|988.97|992.65|989.85|991.52|988.72|0
1669184100000|2022-11-23 06:15:00|991.65|988.85|992.52|989.72|992.52|989.72|991.27|988.47|0
1669184400000|2022-11-23 06:20:00|992.02|989.22|993.02|990.22|993.02|990.22|992.02|989.22|0
1669184700000|2022-11-23 06:25:00|993.15|990.35|994.02|991.22|995.27|992.47|993.15|990.35|0
1669185000000|2022-11-23 06:30:00|994.15|991.35|993.52|990.72|994.52|991.72|993.52|990.72|0
1669185300000|2022-11-23 06:35:00|993.4|990.6|993.52|990.72|993.77|990.97|993.4|990.6|0
1669185600000|2022-11-23 06:40:00|993.65|990.85|993.02|990.22|994.02|991.22|993.02|990.22|0
1669185900000|2022-11-23 06:45:00|993.15|990.35|992.27|989.47|993.27|990.47|992.27|989.47|0
1669186200000|2022-11-23 06:50:00|992.52|989.72|992.02|989.22|992.52|989.72|991.77|988.97|0
1669186500000|2022-11-23 06:55:00|991.77|988.97|991.15|988.35|992.02|989.22|991.15|988.35|0
1669186800000|2022-11-23 07:00:00|991.02|988.22|992.52|989.72|992.52|989.72|991.02|988.22|0
1669187100000|2022-11-23 07:05:00|992.27|989.47|992.52|989.72|993.27|990.47|992.15|989.35|0
1669187400000|2022-11-23 07:10:00|992.77|989.97|993.27|990.47|993.77|990.97|992.52|989.72|0
1669187700000|2022-11-23 07:15:00|993.15|990.35|993.52|990.72|994.52|991.72|992.77|989.97|0
1669188000000|2022-11-23 07:20:00|993.77|990.97|992.52|989.72|994.02|991.22|992.02|989.22|0
1669188300000|2022-11-23 07:25:00|992.27|989.47|991.02|988.22|992.52|989.72|991.02|988.22|0
1669188600000|2022-11-23 07:30:00|991.27|988.47|989.9|987.1|991.77|988.97|989.52|986.72|0
1669188900000|2022-11-23 07:35:00|990.02|987.22|990.27|987.47|990.27|987.47|989.4|986.6|0
1669189200000|2022-11-23 07:40:00|990.02|987.22|989.52|986.72|990.27|987.47|989.52|986.72|0
1669189500000|2022-11-23 07:45:00|989.27|986.47|986.27|983.47|989.52|986.72|985.65|982.85|0
1669189800000|2022-11-23 07:50:00|986.02|983.22|986.27|983.47|986.27|983.47|985.27|982.47|0
1669190100000|2022-11-23 07:55:00|986.15|983.35|986.52|983.72|986.52|983.72|985.52|982.72|0
1669190400000|2022-11-23 08:00:00|986.27|983.47|988.77|985.97|988.77|985.97|985.77|982.97|0
1669190700000|2022-11-23 08:05:00|988.47|986.27|987.47|985.27|989.47|987.27|987.47|985.27|0
1669191000000|2022-11-23 08:10:00|987.22|985.02|987.47|985.27|988.22|986.02|986.72|984.52|0
1669191300000|2022-11-23 08:15:00|987.72|985.52|988.72|986.52|988.97|986.77|987.72|985.52|0
1669191600000|2022-11-23 08:20:00|988.97|986.77|987.97|985.77|988.97|986.77|987.22|985.02|0
1669191900000|2022-11-23 08:25:00|988.1|985.9|988.35|986.15|988.47|986.27|986.97|984.77|0
1669192200000|2022-11-23 08:30:00|988.97|986.77|991.97|989.77|992.97|990.77|988.97|986.77|0
1669192500000|2022-11-23 08:35:00|992.1|989.9|991.22|989.02|992.35|990.15|989.47|987.27|0
1669192800000|2022-11-23 08:40:00|990.72|988.52|988.22|986.02|990.97|988.77|987.47|985.27|0
1669193100000|2022-11-23 08:45:00|987.97|985.77|988.22|986.02|988.47|986.27|986.72|984.52|0
1669193400000|2022-11-23 08:50:00|988.47|986.27|987.97|985.77|988.47|986.27|986.97|984.77|0
1669193700000|2022-11-23 08:55:00|988.22|986.02|990.22|988.02|990.22|988.02|987.72|985.52|0
1669194000000|2022-11-23 09:00:00|989.72|987.52|991.47|989.27|992.1|989.9|989.22|987.02|0
1669194300000|2022-11-23 09:05:00|991.72|989.52|990.72|988.52|992.47|990.27|990.47|988.27|0
1669194600000|2022-11-23 09:10:00|990.47|988.27|987.22|985.02|990.47|988.27|986.97|984.77|0
1669194900000|2022-11-23 09:15:00|987.47|985.27|987.22|985.02|987.47|985.27|986.22|984.02|0
1669195200000|2022-11-23 09:20:00|986.97|984.77|986.47|984.27|987.97|985.77|985.97|983.77|0
1669195500000|2022-11-23 09:25:00|986.72|984.52|987.72|985.52|988.22|986.02|986.47|984.27|0
1669195800000|2022-11-23 09:30:00|987.97|985.77|986.47|984.27|987.97|985.77|986.47|984.27|0
1669196100000|2022-11-23 09:35:00|986.72|984.52|984.97|982.77|986.72|984.52|984.97|982.77|0
1669196400000|2022-11-23 09:40:00|984.72|982.52|982.47|980.27|984.72|982.52|982.22|980.02|0
1669196700000|2022-11-23 09:45:00|982.22|980.02|983.22|981.02|983.97|981.77|982.22|980.02|0
1669197000000|2022-11-23 09:50:00|983.47|981.27|981.72|979.52|983.97|981.77|981.47|979.27|0
1669197300000|2022-11-23 09:55:00|981.97|979.77|982.22|980.02|982.47|980.27|980.22|978.02|0
1669197600000|2022-11-23 10:00:00|982.35|980.15|984.72|982.52|984.97|982.77|982.22|980.02|0
1669197900000|2022-11-23 10:05:00|984.6|982.4|984.22|982.02|984.6|982.4|983.22|981.02|0
1669198200000|2022-11-23 10:10:00|984.47|982.27|985.97|983.77|986.47|984.27|984.22|982.02|0
1669198500000|2022-11-23 10:15:00|986.22|984.02|986.35|984.15|986.72|984.52|985.47|983.27|0
1669198800000|2022-11-23 10:20:00|986.47|984.27|985.72|983.52|986.72|984.52|985.72|983.52|0
1669199100000|2022-11-23 10:25:00|985.85|983.65|986.47|984.27|986.97|984.77|985.72|983.52|0
1669199400000|2022-11-23 10:30:00|986.22|984.02|985.72|983.52|986.97|984.77|985.47|983.27|0
1669199700000|2022-11-23 10:35:00|985.85|983.65|986.85|984.65|986.97|984.77|985.72|983.52|0
1669200000000|2022-11-23 10:40:00|986.72|984.52|986.47|984.27|987.22|985.02|985.97|983.77|0
1669200300000|2022-11-23 10:45:00|986.22|984.02|988.72|986.52|988.72|986.52|986.22|984.02|0
1669200600000|2022-11-23 10:50:00|988.47|986.27|987.72|985.52|988.97|986.77|987.47|985.27|0
1669200900000|2022-11-23 10:55:00|987.97|985.77|986.97|984.77|988.22|986.02|986.35|984.15|0
1669201200000|2022-11-23 11:00:00|986.47|984.27|986.22|984.02|986.97|984.77|985.72|983.52|0
1669201500000|2022-11-23 11:05:00|986.35|984.15|986.47|984.27|988.72|986.52|985.97|983.77|0
1669201800000|2022-11-23 11:10:00|986.72|984.52|988.97|986.77|989.97|987.77|986.72|984.52|0
1669202100000|2022-11-23 11:15:00|989.1|986.9|989.97|987.77|990.22|988.02|988.47|986.27|0
1669202400000|2022-11-23 11:20:00|990.22|988.02|988.47|986.27|990.22|988.02|987.85|985.65|0
1669202700000|2022-11-23 11:25:00|988.72|986.52|986.97|984.77|988.97|986.77|986.97|984.77|0
1669203000000|2022-11-23 11:30:00|986.85|984.65|987.22|985.02|987.85|985.65|986.47|984.27|0
1669203300000|2022-11-23 11:35:00|986.97|984.77|986.6|984.4|987.97|985.77|986.47|984.27|0
1669203600000|2022-11-23 11:40:00|986.72|984.52|986.47|984.27|986.97|984.77|986.22|984.02|0
1669203900000|2022-11-23 11:45:00|986.72|984.52|986.22|984.02|986.97|984.77|985.97|983.77|0
1669204200000|2022-11-23 11:50:00|986.1|983.9|986.22|984.02|986.47|984.27|985.6|983.4|0
1669204500000|2022-11-23 11:55:00|985.72|983.52|984.72|982.52|986.47|984.27|984.72|982.52|0
1669204800000|2022-11-23 12:00:00|984.47|982.27|986.97|984.77|987.6|985.4|984.47|982.27|0
1669205100000|2022-11-23 12:05:00|987.22|985.02|986.97|984.77|988.72|986.52|986.85|984.65|0
1669205400000|2022-11-23 12:10:00|986.85|984.65|985.97|983.77|986.97|984.77|984.97|982.77|0
1669205700000|2022-11-23 12:15:00|986.22|984.02|985.72|983.52|986.47|984.27|984.6|982.4|0
1669206000000|2022-11-23 12:20:00|985.47|983.27|986.47|984.27|986.47|984.27|984.47|982.27|0
1669206300000|2022-11-23 12:25:00|986.6|984.4|986.72|984.52|987.22|985.02|986.1|983.9|0
1669206600000|2022-11-23 12:30:00|986.97|984.77|986.22|984.02|987.47|985.27|985.22|983.02|0
1669206900000|2022-11-23 12:35:00|985.97|983.77|984.22|982.02|985.97|983.77|983.72|981.52|0
1669207200000|2022-11-23 12:40:00|983.97|981.77|985.6|983.4|985.72|983.52|983.1|980.9|0
1669207500000|2022-11-23 12:45:00|985.72|983.52|983.6|981.4|985.97|983.77|983.22|981.02|0
1669207800000|2022-11-23 12:50:00|983.72|981.52|984.47|982.27|985.47|983.27|983.72|981.52|0
1669208100000|2022-11-23 12:55:00|984.6|982.4|984.97|982.77|985.72|983.52|983.72|981.52|0
1669208400000|2022-11-23 13:00:00|985.35|983.15|985.47|983.27|985.72|983.52|984.72|982.52|0
1669208700000|2022-11-23 13:05:00|985.97|983.77|986.6|984.4|986.72|984.52|985.47|983.27|0
1669209000000|2022-11-23 13:10:00|986.47|984.27|986.85|984.65|987.47|985.27|985.97|983.77|0
1669209300000|2022-11-23 13:15:00|986.72|984.52|988.97|986.77|989.22|987.02|986.72|984.52|0
1669209600000|2022-11-23 13:20:00|989.22|987.02|991.72|989.52|992.22|990.02|989.22|987.02|0
1669209900000|2022-11-23 13:25:00|991.97|989.77|991.47|989.27|992.22|990.02|990.47|988.27|0
1669210200000|2022-11-23 13:30:00|991.35|989.15|988.22|986.02|992.97|990.77|987.72|985.52|0
1669210500000|2022-11-23 13:35:00|988.1|985.9|991.47|989.27|991.97|989.77|987.47|985.27|0
1669210800000|2022-11-23 13:40:00|991.6|989.4|995.97|993.77|996.97|994.77|990.22|988.02|0
1669211100000|2022-11-23 13:45:00|996.22|994.02|996.72|994.52|998.97|996.77|995.97|993.77|0
1669211400000|2022-11-23 13:50:00|996.47|994.27|994.97|992.77|996.47|994.27|994.47|992.27|0
1669211700000|2022-11-23 13:55:00|995.22|993.02|993.97|991.77|995.72|993.52|993.72|991.52|0
1669212000000|2022-11-23 14:00:00|993.72|991.52|993.47|991.27|993.97|991.77|991.97|989.77|0
1669212300000|2022-11-23 14:05:00|993.72|991.52|995.22|993.02|995.6|993.4|992.72|990.52|0
1669212600000|2022-11-23 14:10:00|995.35|993.15|993.22|991.02|995.35|993.15|992.97|990.77|0
1669212900000|2022-11-23 14:15:00|993.47|991.27|992.47|990.27|993.47|991.27|991.72|989.52|0
1669213200000|2022-11-23 14:20:00|992.22|990.02|994.97|992.77|995.22|993.02|992.22|990.02|0
1669213500000|2022-11-23 14:25:00|994.72|992.52|995.97|993.77|996.72|994.52|994.47|992.27|0
1669213800000|2022-11-23 14:30:00|995.22|993.02|986.97|984.77|995.47|993.27|986.22|984.02|0
1669214100000|2022-11-23 14:35:00|985.22|983.02|982.22|980.02|986.47|984.27|982.22|980.02|0
1669214400000|2022-11-23 14:40:00|982.47|980.27|985.1|982.9|986.72|984.52|982.22|980.02|0
1669214700000|2022-11-23 14:45:00|975.35|973.15|978.97|976.77|984.22|982.02|973.47|971.27|0
1669215000000|2022-11-23 14:50:00|978.47|976.27|974.47|972.27|978.47|976.27|972.22|970.02|0
1669215300000|2022-11-23 14:55:00|974.72|972.52|977.35|975.15|978.22|976.02|974.1|971.9|0
1669215600000|2022-11-23 15:00:00|976.97|974.77|975.47|973.27|982.97|980.77|974.22|972.02|0
1669215900000|2022-11-23 15:05:00|975.22|973.02|973.97|971.77|976.47|974.27|969.97|967.77|0
1669216200000|2022-11-23 15:10:00|973.72|971.52|975.22|973.02|975.47|973.27|971.72|969.52|0
1669216500000|2022-11-23 15:15:00|974.72|972.52|975.47|973.27|978.97|976.77|974.47|972.27|0
1669216800000|2022-11-23 15:20:00|975.22|973.02|972.97|970.77|976.97|974.77|972.72|970.52|0
1669217100000|2022-11-23 15:25:00|972.47|970.27|971.47|969.27|974.47|972.27|970.97|968.77|0
1669217400000|2022-11-23 15:30:00|971.72|969.52|969.72|967.52|971.97|969.77|967.72|965.52|0
1669217700000|2022-11-23 15:35:00|969.47|967.27|969.47|967.27|970.97|968.77|968.97|966.77|0
1669218000000|2022-11-23 15:40:00|969.22|967.02|968.22|966.02|969.97|967.77|965.97|963.77|0
1669218300000|2022-11-23 15:45:00|967.97|965.77|971.22|969.02|972.47|970.27|967.97|965.77|0
1669218600000|2022-11-23 15:50:00|970.97|968.77|970.47|968.27|972.47|970.27|969.47|967.27|0
1669218900000|2022-11-23 15:55:00|970.72|968.52|969.47|967.27|970.97|968.77|969.22|967.02|0
1669219200000|2022-11-23 16:00:00|969.22|967.02|970.72|968.52|971.97|969.77|967.97|965.77|0
1669219500000|2022-11-23 16:05:00|970.47|968.27|968.72|966.52|971.72|969.52|967.72|965.52|0
1669219800000|2022-11-23 16:10:00|968.22|966.02|967.97|965.77|969.72|967.52|967.22|965.02|0
1669220100000|2022-11-23 16:15:00|967.72|965.52|969.72|967.52|969.97|967.77|966.72|964.52|0
1669220400000|2022-11-23 16:20:00|969.47|967.27|967.97|965.77|969.97|967.77|965.47|963.27|0
1669220700000|2022-11-23 16:25:00|968.22|966.02|969.22|967.02|971.72|969.52|967.72|965.52|0
1669221000000|2022-11-23 16:30:00|969.47|967.27|971.47|969.27|972.97|970.77|969.22|967.02|0
1669221300000|2022-11-23 16:35:00|971.22|969.02|971.97|969.77|973.22|971.02|970.72|968.52|0
1669221600000|2022-11-23 16:40:00|972.22|970.02|971.72|969.52|972.72|970.52|970.97|968.77|0
1669221900000|2022-11-23 16:45:00|971.97|969.77|980.22|978.02|980.22|978.02|971.97|969.77|0
1669222200000|2022-11-23 16:50:00|980.47|978.27|987.22|985.02|987.22|985.02|977.72|975.52|0
1669222500000|2022-11-23 16:55:00|987.47|985.27|986.97|984.77|992.72|990.52|986.47|984.27|0
1669222800000|2022-11-23 17:00:00|987.47|985.27|986.72|984.52|988.22|986.02|985.97|983.77|0
1669223100000|2022-11-23 17:05:00|986.47|984.27|982.97|980.77|986.47|984.27|982.72|980.52|0
1669223400000|2022-11-23 17:10:00|982.72|980.52|983.47|981.27|984.47|982.27|981.47|979.27|0
1669223700000|2022-11-23 17:15:00|983.22|981.02|983.22|981.02|984.47|982.27|981.97|979.77|0
1669224000000|2022-11-23 17:20:00|983.47|981.27|983.22|981.02|983.97|981.77|981.47|979.27|0
1669224300000|2022-11-23 17:25:00|982.97|980.77|982.97|980.77|983.22|981.02|980.47|978.27|0
1669224600000|2022-11-23 17:30:00|982.72|980.52|982.72|980.52|984.47|982.27|981.22|979.02|0
1669224900000|2022-11-23 17:35:00|982.97|980.77|982.72|980.52|985.47|983.27|981.72|979.52|0
1669225200000|2022-11-23 17:40:00|982.47|980.27|986.97|984.77|987.47|985.27|982.47|980.27|0
1669225500000|2022-11-23 17:45:00|987.22|985.02|984.97|982.77|987.47|985.27|983.97|981.77|0
1669225800000|2022-11-23 17:50:00|985.22|983.02|990.72|988.52|992.47|990.27|984.72|982.52|0
1669226100000|2022-11-23 17:55:00|990.97|988.77|992.97|990.77|997.47|995.27|990.47|988.27|0
1669226400000|2022-11-23 18:00:00|992.72|990.52|989.72|987.52|995.22|993.02|989.47|987.27|0
1669226700000|2022-11-23 18:05:00|989.97|987.77|989.72|987.52|990.72|988.52|989.22|987.02|0
1669227000000|2022-11-23 18:10:00|989.97|987.77|991.97|989.77|991.97|989.77|989.97|987.77|0
1669227300000|2022-11-23 18:15:00|991.72|989.52|988.47|986.27|991.72|989.52|988.22|986.02|0
1669227600000|2022-11-23 18:20:00|988.72|986.52|987.22|985.02|988.72|986.52|986.72|984.52|0
1669227900000|2022-11-23 18:25:00|987.47|985.27|984.22|982.02|987.97|985.77|984.22|982.02|0
1669228200000|2022-11-23 18:30:00|983.97|981.77|982.47|980.27|983.97|981.77|981.72|979.52|0
1669228500000|2022-11-23 18:35:00|982.22|980.02|980.72|978.52|982.97|980.77|979.97|977.77|0
1669228800000|2022-11-23 18:40:00|980.97|978.77|979.97|977.77|981.97|979.77|979.72|977.52|0
1669229100000|2022-11-23 18:45:00|980.22|978.02|981.1|978.9|981.1|978.9|978.97|976.77|0
1669229400000|2022-11-23 18:50:00|980.97|978.77|982.72|980.52|983.72|981.52|980.72|978.52|0
1669229700000|2022-11-23 18:55:00|982.97|980.77|981.6|979.4|983.22|981.02|981.1|978.9|0
1669230000000|2022-11-23 19:00:00|981.47|979.27|964.22|962.02|988.47|986.27|962.47|960.27|0
1669230300000|2022-11-23 19:05:00|963.72|961.52|969.72|967.52|973.22|971.02|963.72|961.52|0
1669230600000|2022-11-23 19:10:00|968.97|966.77|969.72|967.52|977.72|975.52|968.22|966.02|0
1669230900000|2022-11-23 19:15:00|970.22|968.02|972.47|970.27|973.97|971.77|968.22|966.02|0
1669231200000|2022-11-23 19:20:00|972.35|970.15|966.97|964.77|973.22|971.02|966.47|964.27|0
1669231500000|2022-11-23 19:25:00|967.22|965.02|967.22|965.02|967.97|965.77|961.97|959.77|0
1669231800000|2022-11-23 19:30:00|967.47|965.27|972.97|970.77|972.97|970.77|967.47|965.27|0
1669232100000|2022-11-23 19:35:00|974.47|972.27|976.72|974.52|977.97|975.77|974.22|972.02|0
1669232400000|2022-11-23 19:40:00|977.22|975.02|971.72|969.52|977.22|975.02|971.22|969.02|0
1669232700000|2022-11-23 19:45:00|971.47|969.27|966.97|964.77|972.72|970.52|965.47|963.27|0
1669233000000|2022-11-23 19:50:00|966.72|964.52|969.47|967.27|969.47|967.27|963.97|961.77|0
1669233300000|2022-11-23 19:55:00|969.72|967.52|968.72|966.52|969.72|967.52|966.22|964.02|0
1669233600000|2022-11-23 20:00:00|968.47|966.27|968.47|966.27|972.97|970.77|967.72|965.52|0
1669233900000|2022-11-23 20:05:00|968.97|966.77|966.22|964.02|968.97|966.77|965.22|963.02|0
1669234200000|2022-11-23 20:10:00|966.47|964.27|966.22|964.02|968.72|966.52|965.72|963.52|0
1669234500000|2022-11-23 20:15:00|965.97|963.77|962.72|960.52|966.97|964.77|961.72|959.52|0
1669234800000|2022-11-23 20:20:00|962.97|960.77|964.22|962.02|967.97|965.77|962.22|960.02|0
1669235100000|2022-11-23 20:25:00|964.72|962.52|966.72|964.52|966.97|964.77|963.72|961.52|0
1669235400000|2022-11-23 20:30:00|966.97|964.77|970.72|968.52|970.72|968.52|966.97|964.77|0
1669235700000|2022-11-23 20:35:00|970.97|968.77|968.22|966.02|971.97|969.77|968.22|966.02|0
1669236000000|2022-11-23 20:40:00|967.97|965.77|969.1|966.9|970.72|968.52|967.97|965.77|0
1669236300000|2022-11-23 20:45:00|969.72|967.52|972.72|970.52|973.97|971.77|969.72|967.52|0
1669236600000|2022-11-23 20:50:00|971.22|969.02|969.97|967.77|971.22|969.02|967.47|965.27|0
1669236900000|2022-11-23 20:55:00|970.72|968.52|967.47|965.27|971.97|969.77|967.47|965.27|0
1669237200000|2022-11-23 21:00:00|967.22|965.02|966.72|964.52|968.47|966.27|965.97|963.77|0
1669237500000|2022-11-23 21:05:00|966.97|964.77|965.97|963.77|966.97|964.77|965.47|963.27|0
1669237800000|2022-11-23 21:10:00|965.72|963.52|965.47|963.27|965.72|963.52|964.47|962.27|0
1669238100000|2022-11-23 21:15:00|965.52|962.72|963.27|960.47|965.52|962.72|963.27|960.47|0
1669340700000|2022-11-25 01:45:00|959.52|956.72|959.52|956.72|959.52|956.72|959.52|956.72|0
1669341000000|2022-11-25 01:50:00|959.27|956.47|959.27|956.47|960.27|957.47|959.27|956.47|0
1669341300000|2022-11-25 01:55:00|959.4|956.6|959.27|956.47|959.52|956.72|959.02|956.22|0
1669341600000|2022-11-25 02:00:00|959.52|956.72|958.27|955.47|959.52|956.72|957.77|954.97|0
1669341900000|2022-11-25 02:05:00|958.02|955.22|958.77|955.97|959.27|956.47|958.02|955.22|0
1669342200000|2022-11-25 02:10:00|959.02|956.22|959.77|956.97|960.02|957.22|958.77|955.97|0
1669342500000|2022-11-25 02:15:00|960.02|957.22|959.52|956.72|960.27|957.47|959.52|956.72|0
1669342800000|2022-11-25 02:20:00|959.77|956.97|959.52|956.72|959.77|956.97|959.02|956.22|0
1669343100000|2022-11-25 02:25:00|959.77|956.97|960.02|957.22|961.27|958.47|959.52|956.72|0
1669343400000|2022-11-25 02:30:00|959.77|956.97|959.77|956.97|960.27|957.47|959.52|956.72|0
1669343700000|2022-11-25 02:35:00|960.02|957.22|959.9|957.1|960.52|957.72|959.77|956.97|0
1669344000000|2022-11-25 02:40:00|959.77|956.97|959.77|956.97|960.02|957.22|959.02|956.22|0
1669344300000|2022-11-25 02:45:00|959.52|956.72|960.52|957.72|960.52|957.72|959.52|956.72|0
1669344600000|2022-11-25 02:50:00|960.27|957.47|960.02|957.22|960.52|957.72|959.77|956.97|0
1669344900000|2022-11-25 02:55:00|959.77|956.97|960.02|957.22|960.27|957.47|959.77|956.97|0
1669345200000|2022-11-25 03:00:00|959.77|956.97|961.02|958.22|961.02|958.22|959.77|956.97|0
1669345500000|2022-11-25 03:05:00|960.77|957.97|959.77|956.97|960.77|957.97|959.52|956.72|0
1669345800000|2022-11-25 03:10:00|960.02|957.22|960.27|957.47|960.52|957.72|959.77|956.97|0
1669346100000|2022-11-25 03:15:00|960.15|957.35|960.02|957.22|960.27|957.47|960.02|957.22|0
1669346400000|2022-11-25 03:20:00|959.77|956.97|960.02|957.22|960.27|957.47|959.52|956.72|0
1669346700000|2022-11-25 03:25:00|959.77|956.97|960.02|957.22|960.27|957.47|959.52|956.72|0
1669347000000|2022-11-25 03:30:00|960.27|957.47|960.27|957.47|960.27|957.47|959.77|956.97|0
1669347300000|2022-11-25 03:35:00|960.4|957.6|960.02|957.22|960.52|957.72|960.02|957.22|0
1669347600000|2022-11-25 03:40:00|960.27|957.47|960.02|957.22|960.27|957.47|959.77|956.97|0
1669347900000|2022-11-25 03:45:00|959.77|956.97|960.02|957.22|960.02|957.22|959.65|956.85|0
1669348200000|2022-11-25 03:50:00|959.77|956.97|959.52|956.72|960.02|957.22|959.52|956.72|0
1669348500000|2022-11-25 03:55:00|959.27|956.47|959.27|956.47|959.52|956.72|959.02|956.22|0
1669348800000|2022-11-25 04:00:00|959.02|956.22|958.77|955.97|959.27|956.47|958.52|955.72|0
1669349100000|2022-11-25 04:05:00|958.65|955.85|958.27|955.47|958.77|955.97|958.02|955.22|0
1669349400000|2022-11-25 04:10:00|958.02|955.22|958.27|955.47|958.27|955.47|957.52|954.72|0
1669349700000|2022-11-25 04:15:00|958.02|955.22|958.27|955.47|958.52|955.72|958.02|955.22|0
1669350000000|2022-11-25 04:20:00|958.15|955.35|957.77|954.97|958.27|955.47|957.77|954.97|0
1669350300000|2022-11-25 04:25:00|957.9|955.1|958.02|955.22|958.27|955.47|957.52|954.72|0
1669350600000|2022-11-25 04:30:00|958.27|955.47|958.52|955.72|958.52|955.72|958.02|955.22|0
1669350900000|2022-11-25 04:35:00|958.4|955.6|958.27|955.47|959.02|956.22|958.27|955.47|0
1669351200000|2022-11-25 04:40:00|958.52|955.72|958.4|955.6|958.52|955.72|958.02|955.22|0
1669351500000|2022-11-25 04:45:00|958.27|955.47|958.02|955.22|958.52|955.72|958.02|955.22|0
1669351800000|2022-11-25 04:50:00|958.27|955.47|958.02|955.22|958.27|955.47|957.77|954.97|0
1669352100000|2022-11-25 04:55:00|958.27|955.47|958.52|955.72|958.52|955.72|958.27|955.47|0
1669352400000|2022-11-25 05:00:00|958.65|955.85|958.52|955.72|959.02|956.22|958.52|955.72|0
1669352700000|2022-11-25 05:05:00|958.4|955.6|958.27|955.47|958.77|955.97|958.02|955.22|0
1669353000000|2022-11-25 05:10:00|958.52|955.72|958.27|955.47|958.52|955.72|957.27|954.47|0
1669353300000|2022-11-25 05:15:00|958.4|955.6|958.27|955.47|958.52|955.72|958.02|955.22|0
1669353600000|2022-11-25 05:20:00|958.4|955.6|958.52|955.72|958.52|955.72|958.02|955.22|0
1669353900000|2022-11-25 05:25:00|958.27|955.47|959.77|956.97|960.02|957.22|958.27|955.47|0
1669354200000|2022-11-25 05:30:00|960.02|957.22|958.77|955.97|960.02|957.22|958.52|955.72|0
1669354500000|2022-11-25 05:35:00|958.52|955.72|958.52|955.72|959.02|956.22|958.27|955.47|0
1669354800000|2022-11-25 05:40:00|958.4|955.6|959.27|956.47|959.27|956.47|958.4|955.6|0
1669355100000|2022-11-25 05:45:00|959.15|956.35|959.52|956.72|959.77|956.97|959.02|956.22|0
1669355400000|2022-11-25 05:50:00|959.27|956.47|959.77|956.97|959.77|956.97|959.27|956.47|0
1669355700000|2022-11-25 05:55:00|960.02|957.22|959.77|956.97|960.02|957.22|959.52|956.72|0
1669356000000|2022-11-25 06:00:00|959.52|956.72|959.27|956.47|959.52|956.72|958.77|955.97|0
1669356300000|2022-11-25 06:05:00|959.02|956.22|959.27|956.47|959.77|956.97|959.02|956.22|0
1669356600000|2022-11-25 06:10:00|959.02|956.22|959.02|956.22|959.27|956.47|958.77|955.97|0
1669356900000|2022-11-25 06:15:00|959.27|956.47|959.52|956.72|959.77|956.97|959.27|956.47|0
1669357200000|2022-11-25 06:20:00|959.4|956.6|959.77|956.97|959.77|956.97|959.27|956.47|0
1669357500000|2022-11-25 06:25:00|959.52|956.72|960.52|957.72|960.77|957.97|959.52|956.72|0
1669357800000|2022-11-25 06:30:00|960.27|957.47|959.52|956.72|960.27|957.47|959.27|956.47|0
1669358100000|2022-11-25 06:35:00|959.27|956.47|959.52|956.72|959.52|956.72|959.27|956.47|0
1669358400000|2022-11-25 06:40:00|959.27|956.47|958.27|955.47|959.27|956.47|958.02|955.22|0
1669358700000|2022-11-25 06:45:00|958.52|955.72|958.27|955.47|958.52|955.72|958.02|955.22|0
1669359000000|2022-11-25 06:50:00|958.02|955.22|958.52|955.72|958.52|955.72|958.02|955.22|0
1669359300000|2022-11-25 06:55:00|958.27|955.47|957.77|954.97|958.52|955.72|957.77|954.97|0
1669359600000|2022-11-25 07:00:00|958.02|955.22|958.52|955.72|959.27|956.47|957.52|954.72|0
1669359900000|2022-11-25 07:05:00|958.27|955.47|959.02|956.22|959.02|956.22|958.27|955.47|0
1669360200000|2022-11-25 07:10:00|959.27|956.47|958.52|955.72|959.52|956.72|958.27|955.47|0
1669360500000|2022-11-25 07:15:00|958.77|955.97|959.27|956.47|959.77|956.97|958.52|955.72|0
1669360800000|2022-11-25 07:20:00|959.02|956.22|958.02|955.22|959.15|956.35|957.9|955.1|0
1669361100000|2022-11-25 07:25:00|957.77|954.97|956.65|953.85|957.77|954.97|956.02|953.22|0
1669361400000|2022-11-25 07:30:00|956.52|953.72|956.77|953.97|957.27|954.47|956.27|953.47|0
1669361700000|2022-11-25 07:35:00|957.02|954.22|957.02|954.22|957.27|954.47|956.02|953.22|0
1669362000000|2022-11-25 07:40:00|956.77|953.97|956.27|953.47|957.15|954.35|956.27|953.47|0
1669362300000|2022-11-25 07:45:00|956.15|953.35|956.77|953.97|957.02|954.22|955.77|952.97|0
1669362600000|2022-11-25 07:50:00|956.52|953.72|957.52|954.72|958.27|955.47|956.52|953.72|0
1669362900000|2022-11-25 07:55:00|957.65|954.85|960.02|957.22|960.02|957.22|957.4|954.6|0
1669363200000|2022-11-25 08:00:00|960.27|957.47|960.15|957.35|961.02|958.22|958.77|955.97|0
1669363500000|2022-11-25 08:05:00|959.85|957.65|958.72|956.52|960.47|958.27|958.22|956.02|0
1669363800000|2022-11-25 08:10:00|958.85|956.65|958.22|956.02|959.22|957.02|958.1|955.9|0
1669364100000|2022-11-25 08:15:00|958.47|956.27|958.72|956.52|958.97|956.77|956.72|954.52|0
1669364400000|2022-11-25 08:20:00|958.97|956.77|956.22|954.02|958.97|956.77|956.22|954.02|0
1669364700000|2022-11-25 08:25:00|955.97|953.77|958.22|956.02|958.47|956.27|955.47|953.27|0
1669365000000|2022-11-25 08:30:00|958.47|956.27|957.97|955.77|958.97|956.77|957.97|955.77|0
1669365300000|2022-11-25 08:35:00|957.72|955.52|959.1|956.9|959.47|957.27|957.22|955.02|0
1669365600000|2022-11-25 08:40:00|959.22|957.02|960.35|958.15|960.35|958.15|959.22|957.02|0
1669365900000|2022-11-25 08:45:00|960.72|958.52|961.97|959.77|962.97|960.77|960.47|958.27|0
1669366200000|2022-11-25 08:50:00|961.72|959.52|962.72|960.52|963.22|961.02|960.72|958.52|0
1669366500000|2022-11-25 08:55:00|962.97|960.77|960.72|958.52|962.97|960.77|960.72|958.52|0
1669366800000|2022-11-25 09:00:00|961.22|959.02|960.47|958.27|961.97|959.77|960.22|958.02|0
1669367100000|2022-11-25 09:05:00|960.72|958.52|959.97|957.77|960.97|958.77|959.72|957.52|0
1669367400000|2022-11-25 09:10:00|960.22|958.02|961.22|959.02|961.47|959.27|959.22|957.02|0
1669367700000|2022-11-25 09:15:00|961.47|959.27|961.22|959.02|961.72|959.52|960.22|958.02|0
1669368000000|2022-11-25 09:20:00|961.47|959.27|961.97|959.77|962.72|960.52|961.22|959.02|0
1669368300000|2022-11-25 09:25:00|961.72|959.52|962.1|959.9|962.97|960.77|961.72|959.52|0
1669368600000|2022-11-25 09:30:00|961.97|959.77|960.6|958.4|962.22|960.02|960.6|958.4|0
1669368900000|2022-11-25 09:35:00|960.47|958.27|962.85|960.65|963.22|961.02|960.47|958.27|0
1669369200000|2022-11-25 09:40:00|962.72|960.52|964.22|962.02|965.47|963.27|958.47|956.27|0
1669369500000|2022-11-25 09:45:00|964.35|962.15|965.47|963.27|966.47|964.27|963.97|961.77|0
1669369800000|2022-11-25 09:50:00|965.72|963.52|967.47|965.27|968.22|966.02|965.72|963.52|0
1669370100000|2022-11-25 09:55:00|967.72|965.52|966.22|964.02|967.97|965.77|966.22|964.02|0
1669370400000|2022-11-25 10:00:00|966.35|964.15|967.72|965.52|968.72|966.52|966.22|964.02|0
1669370700000|2022-11-25 10:05:00|967.97|965.77|966.72|964.52|968.47|966.27|966.47|964.27|0
1669371000000|2022-11-25 10:10:00|966.47|964.27|967.1|964.9|967.47|965.27|966.22|964.02|0
1669371300000|2022-11-25 10:15:00|967.22|965.02|965.72|963.52|967.47|965.27|965.47|963.27|0
1669371600000|2022-11-25 10:20:00|965.47|963.27|964.22|962.02|965.97|963.77|963.97|961.77|0
1669371900000|2022-11-25 10:25:00|963.97|961.77|962.72|960.52|964.1|961.9|962.72|960.52|0
1669372200000|2022-11-25 10:30:00|962.47|960.27|962.97|960.77|963.97|961.77|962.47|960.27|0
1669372500000|2022-11-25 10:35:00|963.1|960.9|961.97|959.77|963.22|961.02|961.47|959.27|0
1669372800000|2022-11-25 10:40:00|962.22|960.02|962.22|960.02|963.47|961.27|961.85|959.65|0
1669373100000|2022-11-25 10:45:00|961.97|959.77|961.47|959.27|961.97|959.77|960.22|958.02|0
1669373400000|2022-11-25 10:50:00|961.22|959.02|961.1|958.9|962.47|960.27|960.97|958.77|0
1669373700000|2022-11-25 10:55:00|960.97|958.77|962.22|960.02|962.22|960.02|960.22|958.02|0
1669374000000|2022-11-25 11:00:00|961.97|959.77|962.22|960.02|962.97|960.77|961.47|959.27|0
1669374300000|2022-11-25 11:05:00|961.97|959.77|963.22|961.02|963.22|961.02|961.97|959.77|0
1669374600000|2022-11-25 11:10:00|963.47|961.27|961.22|959.02|963.47|961.27|961.22|959.02|0
1669374900000|2022-11-25 11:15:00|961.1|958.9|962.72|960.52|962.97|960.77|960.47|958.27|0
1669375200000|2022-11-25 11:20:00|962.6|960.4|961.97|959.77|963.72|961.52|961.97|959.77|0
1669375500000|2022-11-25 11:25:00|961.72|959.52|960.72|958.52|961.72|959.52|960.22|958.02|0
1669375800000|2022-11-25 11:30:00|960.85|958.65|960.72|958.52|961.47|959.27|959.97|957.77|0
1669376100000|2022-11-25 11:35:00|960.97|958.77|962.22|960.02|962.6|960.4|960.72|958.52|0
1669376400000|2022-11-25 11:40:00|962.35|960.15|963.22|961.02|963.22|961.02|961.97|959.77|0
1669376700000|2022-11-25 11:45:00|963.35|961.15|962.97|960.77|963.97|961.77|962.72|960.52|0
1669377000000|2022-11-25 11:50:00|963.22|961.02|963.47|961.27|963.72|961.52|962.72|960.52|0
1669377300000|2022-11-25 11:55:00|963.72|961.52|964.47|962.27|964.85|962.65|963.22|961.02|0
1669377600000|2022-11-25 12:00:00|964.22|962.02|962.97|960.77|964.47|962.27|962.97|960.77|0
1669377900000|2022-11-25 12:05:00|963.35|961.15|961.97|959.77|963.47|961.27|961.47|959.27|0
1669378200000|2022-11-25 12:10:00|962.47|960.27|961.97|959.77|963.35|961.15|961.97|959.77|0
1669378500000|2022-11-25 12:15:00|962.1|959.9|962.47|960.27|963.72|961.52|961.97|959.77|0
1669378800000|2022-11-25 12:20:00|962.35|960.15|960.72|958.52|962.47|960.27|960.72|958.52|0
1669379100000|2022-11-25 12:25:00|960.97|958.77|960.97|958.77|961.47|959.27|959.72|957.52|0
1669379400000|2022-11-25 12:30:00|960.72|958.52|962.22|960.02|962.47|960.27|959.97|957.77|0
1669379700000|2022-11-25 12:35:00|962.35|960.15|962.47|960.27|963.72|961.52|961.97|959.77|0
1669380000000|2022-11-25 12:40:00|962.22|960.02|963.22|961.02|963.22|961.02|961.97|959.77|0
1669380300000|2022-11-25 12:45:00|963.1|960.9|962.97|960.77|963.22|961.02|962.47|960.27|0
1669380600000|2022-11-25 12:50:00|963.22|961.02|962.72|960.52|963.22|961.02|961.72|959.52|0
1669380900000|2022-11-25 12:55:00|963.22|961.02|962.72|960.52|963.97|961.77|962.47|960.27|0
1669381200000|2022-11-25 13:00:00|962.97|960.77|963.47|961.27|963.72|961.52|962.47|960.27|0
1669381500000|2022-11-25 13:05:00|963.97|961.77|964.22|962.02|964.72|962.52|963.72|961.52|0
1669381800000|2022-11-25 13:10:00|963.97|961.77|964.72|962.52|964.72|962.52|963.47|961.27|0
1669382100000|2022-11-25 13:15:00|964.47|962.27|963.72|961.52|965.47|963.27|963.72|961.52|0
1669382400000|2022-11-25 13:20:00|963.97|961.77|965.22|963.02|966.47|964.27|963.47|961.27|0
1669382700000|2022-11-25 13:25:00|965.47|963.27|966.47|964.27|966.72|964.52|964.47|962.27|0
1669383000000|2022-11-25 13:30:00|966.6|964.4|968.72|966.52|968.85|966.65|966.47|964.27|0
1669383300000|2022-11-25 13:35:00|968.97|966.77|968.97|966.77|969.72|967.52|967.97|965.77|0
1669383600000|2022-11-25 13:40:00|968.72|966.52|969.72|967.52|969.97|967.77|967.97|965.77|0
1669383900000|2022-11-25 13:45:00|969.97|967.77|970.22|968.02|970.97|968.77|969.97|967.77|0
1669384200000|2022-11-25 13:50:00|969.97|967.77|969.22|967.02|970.47|968.27|968.72|966.52|0
1669384500000|2022-11-25 13:55:00|969.47|967.27|969.97|967.77|970.72|968.52|968.97|966.77|0
1669384800000|2022-11-25 14:00:00|969.72|967.52|970.22|968.02|970.97|968.77|969.22|967.02|0
1669385100000|2022-11-25 14:05:00|970.47|968.27|971.97|969.77|971.97|969.77|970.47|968.27|0
1669385400000|2022-11-25 14:10:00|972.22|970.02|972.22|970.02|973.22|971.02|971.47|969.27|0
1669385700000|2022-11-25 14:15:00|972.47|970.27|974.22|972.02|974.47|972.27|971.97|969.77|0
1669386000000|2022-11-25 14:20:00|974.47|972.27|974.1|971.9|976.22|974.02|973.97|971.77|0
1669386300000|2022-11-25 14:25:00|973.97|971.77|972.97|970.77|974.22|972.02|971.72|969.52|0
1669386600000|2022-11-25 14:30:00|972.22|970.02|974.97|972.77|975.47|973.27|970.22|968.02|0
1669386900000|2022-11-25 14:35:00|974.72|972.52|971.22|969.02|975.22|973.02|968.47|966.27|0
1669387200000|2022-11-25 14:40:00|971.72|969.52|971.22|969.02|972.97|970.77|968.97|966.77|0
1669387500000|2022-11-25 14:45:00|971.47|969.27|972.72|970.52|972.97|970.77|969.47|967.27|0
1669387800000|2022-11-25 14:50:00|972.22|970.02|969.47|967.27|972.72|970.52|967.72|965.52|0
1669388100000|2022-11-25 14:55:00|969.72|967.52|966.47|964.27|969.97|967.77|965.47|963.27|0
1669388400000|2022-11-25 15:00:00|966.22|964.02|964.97|962.77|967.72|965.52|964.72|962.52|0
1669388700000|2022-11-25 15:05:00|964.72|962.52|964.97|962.77|966.22|964.02|964.22|962.02|0
1669389000000|2022-11-25 15:10:00|964.72|962.52|965.97|963.77|966.97|964.77|964.22|962.02|0
1669389300000|2022-11-25 15:15:00|965.72|963.52|964.97|962.77|965.97|963.77|963.22|961.02|0
1669389600000|2022-11-25 15:20:00|965.22|963.02|965.22|963.02|965.72|963.52|963.22|961.02|0
1669389900000|2022-11-25 15:25:00|965.47|963.27|965.47|963.27|966.72|964.52|963.72|961.52|0
1669390200000|2022-11-25 15:30:00|965.97|963.77|965.72|963.52|967.22|965.02|964.72|962.52|0
1669390500000|2022-11-25 15:35:00|965.97|963.77|966.72|964.52|967.72|965.52|964.47|962.27|0
1669390800000|2022-11-25 15:40:00|966.47|964.27|966.22|964.02|967.47|965.27|965.47|963.27|0
1669391100000|2022-11-25 15:45:00|965.97|963.77|964.47|962.27|966.97|964.77|963.97|961.77|0
1669391400000|2022-11-25 15:50:00|964.72|962.52|964.72|962.52|966.47|964.27|963.97|961.77|0
1669391700000|2022-11-25 15:55:00|964.47|962.27|964.72|962.52|965.22|963.02|963.72|961.52|0
1669392000000|2022-11-25 16:00:00|964.22|962.02|963.47|961.27|965.97|963.77|961.97|959.77|0
1669392300000|2022-11-25 16:05:00|963.72|961.52|963.22|961.02|963.72|961.52|961.97|959.77|0
1669392600000|2022-11-25 16:10:00|962.97|960.77|965.47|963.27|965.72|963.52|962.72|960.52|0
1669392900000|2022-11-25 16:15:00|965.22|963.02|964.97|962.77|966.47|964.27|964.47|962.27|0
1669393200000|2022-11-25 16:20:00|965.22|963.02|965.97|963.77|966.47|964.27|964.47|962.27|0
1669393500000|2022-11-25 16:25:00|966.22|964.02|967.97|965.77|968.97|966.77|965.47|963.27|0
1669393800000|2022-11-25 16:30:00|968.22|966.02|969.22|967.02|970.97|968.77|967.72|965.52|0
1669394100000|2022-11-25 16:35:00|968.72|966.52|967.47|965.27|969.47|967.27|967.47|965.27|0
1669394400000|2022-11-25 16:40:00|967.72|965.52|966.72|964.52|968.72|966.52|966.72|964.52|0
1669394700000|2022-11-25 16:45:00|966.47|964.27|965.97|963.77|966.97|964.77|965.47|963.27|0
1669395000000|2022-11-25 16:50:00|965.72|963.52|965.22|963.02|966.22|964.02|965.22|963.02|0
1669395300000|2022-11-25 16:55:00|965.47|963.27|965.97|963.77|966.47|964.27|964.72|962.52|0
1669395600000|2022-11-25 17:00:00|966.22|964.02|967.72|965.52|967.72|965.52|965.72|963.52|0
1669395900000|2022-11-25 17:05:00|967.47|965.27|967.97|965.77|968.72|966.52|966.22|964.02|0
1669396200000|2022-11-25 17:10:00|967.72|965.52|967.47|965.27|968.22|966.02|966.47|964.27|0
1669396500000|2022-11-25 17:15:00|967.35|965.15|967.22|965.02|968.22|966.02|966.72|964.52|0
1669396800000|2022-11-25 17:20:00|966.97|964.77|966.97|964.77|967.72|965.52|966.72|964.52|0
1669397100000|2022-11-25 17:25:00|966.72|964.52|965.72|963.52|966.72|964.52|964.97|962.77|0
1669397400000|2022-11-25 17:30:00|965.47|963.27|968.97|966.77|968.97|966.77|965.47|963.27|0
1669397700000|2022-11-25 17:35:00|969.22|967.02|968.22|966.02|969.72|967.52|967.47|965.27|0
1669398000000|2022-11-25 17:40:00|967.97|965.77|969.47|967.27|969.97|967.77|967.97|965.77|0
1669398300000|2022-11-25 17:45:00|969.22|967.02|971.97|969.77|972.22|970.02|969.22|967.02|0
1669398600000|2022-11-25 17:50:00|970.47|968.27|970.47|968.27|971.47|969.27|969.47|967.27|0
1669398900000|2022-11-25 17:55:00|971.22|969.02|967.97|965.77|972.47|970.27|967.97|965.77|0
1669399200000|2022-11-25 18:00:00|966.97|964.77|967.47|965.27|969.47|967.27|966.97|964.77|0
1669399500000|2022-11-25 18:05:00|967.72|965.52|968.72|966.52|969.22|967.02|967.22|965.02|0
1669399800000|2022-11-25 18:10:00|968.6|966.4|967.35|965.15|969.47|967.27|967.1|964.9|0
1669400100000|2022-11-25 18:15:00|966.97|964.77|967.9|965.7|967.9|965.7|966.97|964.77|0
1669598400000|2022-11-28 01:20:00|993.77|990.97|993.27|990.47|993.77|990.97|993.27|990.47|0
1669598700000|2022-11-28 01:25:00|993.02|990.22|994.27|991.47|994.27|991.47|992.77|989.97|0
1669599000000|2022-11-28 01:30:00|994.02|991.22|995.52|992.72|995.52|992.72|993.77|990.97|0
1669599300000|2022-11-28 01:35:00|995.77|992.97|996.52|993.72|997.77|994.97|995.77|992.97|0
1669599600000|2022-11-28 01:40:00|996.77|993.97|996.27|993.47|997.02|994.22|996.02|993.22|0
1669599900000|2022-11-28 01:45:00|996.52|993.72|997.02|994.22|997.27|994.47|996.27|993.47|0
1669600200000|2022-11-28 01:50:00|996.77|993.97|995.77|992.97|997.27|994.47|995.77|992.97|0
1669600500000|2022-11-28 01:55:00|996.02|993.22|996.27|993.47|996.77|993.97|995.52|992.72|0
1669600800000|2022-11-28 02:00:00|996.77|993.97|998.52|995.72|998.77|995.97|996.02|993.22|0
1669601100000|2022-11-28 02:05:00|998.27|995.47|999.77|996.97|999.77|996.97|998.02|995.22|0
1669601400000|2022-11-28 02:10:00|999.52|996.72|997.27|994.47|999.52|996.72|997.27|994.47|0
1669601700000|2022-11-28 02:15:00|997.4|994.6|996.52|993.72|997.52|994.72|996.02|993.22|0
1669602000000|2022-11-28 02:20:00|996.77|993.97|995.52|992.72|996.77|993.97|995.27|992.47|0
1669602300000|2022-11-28 02:25:00|995.27|992.47|995.77|992.97|996.02|993.22|994.77|991.97|0
1669602600000|2022-11-28 02:30:00|995.52|992.72|994.77|991.97|995.77|992.97|994.77|991.97|0
1669602900000|2022-11-28 02:35:00|995.02|992.22|994.77|991.97|995.77|992.97|994.27|991.47|0
1669603200000|2022-11-28 02:40:00|995.02|992.22|993.02|990.22|995.02|992.22|993.02|990.22|0
1669603500000|2022-11-28 02:45:00|993.15|990.35|994.02|991.22|994.27|991.47|993.02|990.22|0
1669603800000|2022-11-28 02:50:00|994.15|991.35|994.02|991.22|994.27|991.47|993.27|990.47|0
1669604100000|2022-11-28 02:55:00|994.27|991.47|993.52|990.72|994.27|991.47|993.27|990.47|0
1669604400000|2022-11-28 03:00:00|993.27|990.47|993.77|990.97|994.02|991.22|993.27|990.47|0
1669604700000|2022-11-28 03:05:00|994.02|991.22|995.52|992.72|995.52|992.72|994.02|991.22|0
1669605000000|2022-11-28 03:10:00|996.02|993.22|995.27|992.47|996.02|993.22|995.02|992.22|0
1669605300000|2022-11-28 03:15:00|995.52|992.72|994.77|991.97|995.77|992.97|994.77|991.97|0
1669605600000|2022-11-28 03:20:00|994.9|992.1|995.52|992.72|995.52|992.72|994.52|991.72|0
1669605900000|2022-11-28 03:25:00|995.77|992.97|994.4|991.6|995.77|992.97|994.27|991.47|0
1669606200000|2022-11-28 03:30:00|994.52|991.72|994.27|991.47|994.52|991.72|994.02|991.22|0
1669606500000|2022-11-28 03:35:00|994.02|991.22|994.27|991.47|994.52|991.72|994.02|991.22|0
1669606800000|2022-11-28 03:40:00|994.02|991.22|994.02|991.22|994.52|991.72|993.77|990.97|0
1669607100000|2022-11-28 03:45:00|994.27|991.47|995.02|992.22|995.02|992.22|994.27|991.47|0
1669607400000|2022-11-28 03:50:00|995.27|992.47|994.52|991.72|995.27|992.47|994.52|991.72|0
1669607700000|2022-11-28 03:55:00|994.77|991.97|995.27|992.47|995.27|992.47|994.52|991.72|0
1669608000000|2022-11-28 04:00:00|995.02|992.22|994.02|991.22|995.27|992.47|994.02|991.22|0
1669608300000|2022-11-28 04:05:00|994.27|991.47|995.02|992.22|995.02|992.22|994.02|991.22|0
1669608600000|2022-11-28 04:10:00|994.77|991.97|994.77|991.97|995.02|992.22|994.77|991.97|0
1669608900000|2022-11-28 04:15:00|994.52|991.72|994.9|992.1|995.02|992.22|994.27|991.47|0
1669609200000|2022-11-28 04:20:00|994.77|991.97|994.52|991.72|994.77|991.97|994.27|991.47|0
1669609500000|2022-11-28 04:25:00|994.27|991.47|994.15|991.35|994.52|991.72|994.02|991.22|0
1669609800000|2022-11-28 04:30:00|994.02|991.22|994.52|991.72|994.77|991.97|994.02|991.22|0
1669610100000|2022-11-28 04:35:00|994.77|991.97|995.02|992.22|995.02|992.22|994.52|991.72|0
1669610400000|2022-11-28 04:40:00|994.77|991.97|994.77|991.97|995.02|992.22|994.27|991.47|0
1669610700000|2022-11-28 04:45:00|994.52|991.72|994.77|991.97|995.02|992.22|994.52|991.72|0
1669611000000|2022-11-28 04:50:00|995.02|992.22|994.77|991.97|995.02|992.22|994.77|991.97|0
1669611300000|2022-11-28 04:55:00|994.65|991.85|994.77|991.97|995.02|992.22|994.52|991.72|0
1669611600000|2022-11-28 05:00:00|994.52|991.72|997.27|994.47|997.27|994.47|994.52|991.72|0
1669611900000|2022-11-28 05:05:00|997.52|994.72|998.52|995.72|999.27|996.47|997.52|994.72|0
1669612200000|2022-11-28 05:10:00|998.27|995.47|997.77|994.97|998.77|995.97|997.77|994.97|0
1669612500000|2022-11-28 05:15:00|998.02|995.22|999.02|996.22|999.52|996.72|997.77|994.97|0
1669612800000|2022-11-28 05:20:00|998.77|995.97|998.52|995.72|998.77|995.97|998.27|995.47|0
1669613100000|2022-11-28 05:25:00|998.77|995.97|1000.27|997.47|1000.27|997.47|998.27|995.47|0
1669613400000|2022-11-28 05:30:00|1000.02|997.22|998.77|995.97|1002.77|999.97|998.52|995.72|0
1669613700000|2022-11-28 05:35:00|998.9|996.1|998.77|995.97|998.9|996.1|997.77|994.97|0
1669614000000|2022-11-28 05:40:00|998.52|995.72|998.77|995.97|998.77|995.97|998.02|995.22|0
1669614300000|2022-11-28 05:45:00|998.52|995.72|999.02|996.22|999.27|996.47|998.02|995.22|0
1669614600000|2022-11-28 05:50:00|998.9|996.1|1000.27|997.47|1000.27|997.47|998.77|995.97|0
1669614900000|2022-11-28 05:55:00|1000.52|997.72|999.02|996.22|1001.02|998.22|998.77|995.97|0
1669615200000|2022-11-28 06:00:00|998.77|995.97|997.52|994.72|999.27|996.47|997.27|994.47|0
1669615500000|2022-11-28 06:05:00|997.77|994.97|997.52|994.72|998.77|995.97|997.52|994.72|0
1669615800000|2022-11-28 06:10:00|997.27|994.47|997.52|994.72|997.9|995.1|997.02|994.22|0
1669616100000|2022-11-28 06:15:00|997.02|994.22|996.52|993.72|997.27|994.47|996.27|993.47|0
1669616400000|2022-11-28 06:20:00|996.27|993.47|996.27|993.47|996.77|993.97|995.77|992.97|0
1669616700000|2022-11-28 06:25:00|996.15|993.35|996.77|993.97|997.27|994.47|995.77|992.97|0
1669617000000|2022-11-28 06:30:00|996.52|993.72|994.52|991.72|996.77|993.97|994.52|991.72|0
1669617300000|2022-11-28 06:35:00|994.77|991.97|993.27|990.47|995.02|992.22|993.15|990.35|0
1669617600000|2022-11-28 06:40:00|993.02|990.22|993.52|990.72|994.02|991.22|993.02|990.22|0
1669617900000|2022-11-28 06:45:00|993.27|990.47|993.02|990.22|993.77|990.97|993.02|990.22|0
1669618200000|2022-11-28 06:50:00|993.15|990.35|993.27|990.47|993.52|990.72|993.02|990.22|0
1669618500000|2022-11-28 06:55:00|993.02|990.22|993.02|990.22|993.27|990.47|993.02|990.22|0
1669618800000|2022-11-28 07:00:00|992.77|989.97|992.9|990.1|993.52|990.72|991.52|988.72|0
1669619100000|2022-11-28 07:05:00|993.02|990.22|994.77|991.97|994.77|991.97|992.27|989.47|0
1669619400000|2022-11-28 07:10:00|995.02|992.22|993.27|990.47|995.27|992.47|992.27|989.47|0
1669619700000|2022-11-28 07:15:00|993.02|990.22|990.77|987.97|993.02|990.22|990.27|987.47|0
1669620000000|2022-11-28 07:20:00|990.52|987.72|990.77|987.97|991.65|988.85|989.02|986.22|0
1669620300000|2022-11-28 07:25:00|990.52|987.72|990.27|987.47|991.77|988.97|989.52|986.72|0
1669620600000|2022-11-28 07:30:00|990.52|987.72|991.02|988.22|991.02|988.22|990.02|987.22|0
1669620900000|2022-11-28 07:35:00|990.77|987.97|991.27|988.47|992.02|989.22|990.77|987.97|0
1669621200000|2022-11-28 07:40:00|991.02|988.22|990.02|987.22|991.52|988.72|989.77|986.97|0
1669621500000|2022-11-28 07:45:00|989.77|986.97|991.52|988.72|991.77|988.97|989.77|986.97|0
1669621800000|2022-11-28 07:50:00|991.65|988.85|992.52|989.72|992.52|989.72|990.52|987.72|0
1669622100000|2022-11-28 07:55:00|992.27|989.47|993.27|990.47|993.52|990.72|991.4|988.6|0
1669622400000|2022-11-28 08:00:00|992.27|989.47|992.9|990.1|994.02|991.22|991.52|988.72|0
1669622700000|2022-11-28 08:05:00|992.6|990.4|987.97|985.77|992.97|990.77|987.72|985.52|0
1669623000000|2022-11-28 08:10:00|987.72|985.52|986.97|984.77|988.97|986.77|986.72|984.52|0
1669623300000|2022-11-28 08:15:00|987.22|985.02|986.22|984.02|987.72|985.52|985.47|983.27|0
1669623600000|2022-11-28 08:20:00|986.47|984.27|985.47|983.27|987.22|985.02|984.97|982.77|0
1669623900000|2022-11-28 08:25:00|985.1|982.9|983.47|981.27|985.22|983.02|982.72|980.52|0
1669624200000|2022-11-28 08:30:00|983.22|981.02|985.72|983.52|985.97|983.77|983.22|981.02|0
1669624500000|2022-11-28 08:35:00|985.97|983.77|988.72|986.52|988.72|986.52|985.35|983.15|0
1669624800000|2022-11-28 08:40:00|988.6|986.4|987.1|984.9|988.97|986.77|985.6|983.4|0
1669625100000|2022-11-28 08:45:00|987.22|985.02|991.22|989.02|991.47|989.27|987.22|985.02|0
1669625400000|2022-11-28 08:50:00|991.47|989.27|989.22|987.02|991.47|989.27|988.72|986.52|0
1669625700000|2022-11-28 08:55:00|988.97|986.77|990.72|988.52|990.72|988.52|988.6|986.4|0
1669626000000|2022-11-28 09:00:00|990.97|988.77|992.22|990.02|993.97|991.77|989.1|986.9|0
1669626300000|2022-11-28 09:05:00|991.72|989.52|993.22|991.02|994.72|992.52|991.72|989.52|0
1669626600000|2022-11-28 09:10:00|992.97|990.77|994.72|992.52|995.35|993.15|992.35|990.15|0
1669626900000|2022-11-28 09:15:00|994.6|992.4|991.47|989.27|994.85|992.65|991.47|989.27|0
1669627200000|2022-11-28 09:20:00|991.35|989.15|991.47|989.27|992.47|990.27|990.22|988.02|0
1669627500000|2022-11-28 09:25:00|991.35|989.15|995.72|993.52|995.72|993.52|991.22|989.02|0
1669627800000|2022-11-28 09:30:00|995.85|993.65|996.72|994.52|997.47|995.27|995.22|993.02|0
1669628100000|2022-11-28 09:35:00|997.22|995.02|994.85|992.65|998.22|996.02|993.97|991.77|0
1669628400000|2022-11-28 09:40:00|994.97|992.77|997.35|995.15|997.47|995.27|994.72|992.52|0
1669628700000|2022-11-28 09:45:00|997.22|995.02|1002.47|1000.27|1003.72|1001.52|996.97|994.77|0
1669629000000|2022-11-28 09:50:00|1002.97|1000.77|1005.47|1003.27|1005.47|1003.27|1001.22|999.02|0
1669629300000|2022-11-28 09:55:00|1005.22|1003.02|1006.47|1004.27|1007.97|1005.77|1003.97|1001.77|0
1669629600000|2022-11-28 10:00:00|1006.72|1004.52|1006.72|1004.52|1008.97|1006.77|1005.97|1003.77|0
1669629900000|2022-11-28 10:05:00|1006.47|1004.27|1003.97|1001.77|1006.72|1004.52|1003.97|1001.77|0
1669630200000|2022-11-28 10:10:00|1003.72|1001.52|1005.22|1003.02|1005.47|1003.27|1003.22|1001.02|0
1669630500000|2022-11-28 10:15:00|1005.1|1002.9|1003.72|1001.52|1005.1|1002.9|1003.22|1001.02|0
1669630800000|2022-11-28 10:20:00|1003.47|1001.27|1001.22|999.02|1003.97|1001.77|1000.97|998.77|0
1669631100000|2022-11-28 10:25:00|1001.47|999.27|1000.72|998.52|1001.72|999.52|1000.47|998.27|0
1669631400000|2022-11-28 10:30:00|1000.47|998.27|1000.85|998.65|1001.22|999.02|999.72|997.52|0
1669631700000|2022-11-28 10:35:00|1000.72|998.52|1001.97|999.77|1002.6|1000.4|999.97|997.77|0
1669632000000|2022-11-28 10:40:00|1001.72|999.52|999.35|997.15|1001.97|999.77|998.97|996.77|0
1669632300000|2022-11-28 10:45:00|999.47|997.27|1002.22|1000.02|1002.22|1000.02|999.47|997.27|0
1669632600000|2022-11-28 10:50:00|1001.97|999.77|1003.47|1001.27|1003.97|1001.77|1001.22|999.02|0
1669632900000|2022-11-28 10:55:00|1003.22|1001.02|1001.22|999.02|1003.72|1001.52|1001.22|999.02|0
1669633200000|2022-11-28 11:00:00|1001.47|999.27|1000.72|998.52|1003.72|1001.52|1000.72|998.52|0
1669633500000|2022-11-28 11:05:00|1000.6|998.4|998.22|996.02|1000.97|998.77|997.6|995.4|0
1669633800000|2022-11-28 11:10:00|997.97|995.77|997.72|995.52|998.1|995.9|996.72|994.52|0
1669634100000|2022-11-28 11:15:00|997.6|995.4|999.47|997.27|999.47|997.27|997.47|995.27|0
1669634400000|2022-11-28 11:20:00|999.22|997.02|999.97|997.77|1000.47|998.27|998.47|996.27|0
1669634700000|2022-11-28 11:25:00|999.72|997.52|999.47|997.27|999.97|997.77|998.72|996.52|0
1669635000000|2022-11-28 11:30:00|999.22|997.02|999.47|997.27|1000.22|998.02|998.72|996.52|0
1669635300000|2022-11-28 11:35:00|999.72|997.52|1001.22|999.02|1002.22|1000.02|998.47|996.27|0
1669635600000|2022-11-28 11:40:00|1001.47|999.27|1003.47|1001.27|1003.72|1001.52|1001.22|999.02|0
1669635900000|2022-11-28 11:45:00|1003.22|1001.02|1003.22|1001.02|1004.72|1002.52|1003.22|1001.02|0
1669636200000|2022-11-28 11:50:00|1003.35|1001.15|1002.47|1000.27|1003.72|1001.52|1002.47|1000.27|0
1669636500000|2022-11-28 11:55:00|1002.35|1000.15|998.72|996.52|1002.97|1000.77|998.47|996.27|0
1669636800000|2022-11-28 12:00:00|998.47|996.27|999.97|997.77|999.97|997.77|997.22|995.02|0
1669637100000|2022-11-28 12:05:00|999.72|997.52|997.72|995.52|999.72|997.52|997.72|995.52|0
1669637400000|2022-11-28 12:10:00|997.22|995.02|996.72|994.52|997.97|995.77|996.47|994.27|0
1669637700000|2022-11-28 12:15:00|996.47|994.27|996.47|994.27|997.22|995.02|995.72|993.52|0
1669638000000|2022-11-28 12:20:00|996.72|994.52|995.47|993.27|996.97|994.77|995.47|993.27|0
1669638300000|2022-11-28 12:25:00|995.22|993.02|998.22|996.02|998.22|996.02|995.22|993.02|0
1669638600000|2022-11-28 12:30:00|997.97|995.77|997.97|995.77|999.22|997.02|997.72|995.52|0
1669638900000|2022-11-28 12:35:00|998.22|996.02|996.85|994.65|998.97|996.77|996.22|994.02|0
1669639200000|2022-11-28 12:40:00|996.97|994.77|996.97|994.77|997.22|995.02|995.85|993.65|0
1669639500000|2022-11-28 12:45:00|996.72|994.52|997.22|995.02|997.72|995.52|995.97|993.77|0
1669639800000|2022-11-28 12:50:00|997.47|995.27|998.47|996.27|998.72|996.52|997.47|995.27|0
1669640100000|2022-11-28 12:55:00|997.97|995.77|997.72|995.52|997.97|995.77|996.22|994.02|0
1669640400000|2022-11-28 13:00:00|997.47|995.27|999.72|997.52|999.97|997.77|997.47|995.27|0
1669640700000|2022-11-28 13:05:00|999.47|997.27|997.97|995.77|999.47|997.27|996.97|994.77|0
1669641000000|2022-11-28 13:10:00|998.47|996.27|998.72|996.52|998.97|996.77|996.22|994.02|0
1669641300000|2022-11-28 13:15:00|998.97|996.77|1001.22|999.02|1001.22|999.02|998.97|996.77|0
1669641600000|2022-11-28 13:20:00|1001.35|999.15|1000.97|998.77|1002.97|1000.77|1000.47|998.27|0
1669641900000|2022-11-28 13:25:00|1000.72|998.52|998.47|996.27|1001.72|999.52|998.47|996.27|0
1669642200000|2022-11-28 13:30:00|998.22|996.02|996.97|994.77|999.35|997.15|996.47|994.27|0
1669642500000|2022-11-28 13:35:00|997.22|995.02|997.22|995.02|997.97|995.77|996.22|994.02|0
1669642800000|2022-11-28 13:40:00|996.97|994.77|997.72|995.52|998.22|996.02|996.72|994.52|0
1669643100000|2022-11-28 13:45:00|997.97|995.77|997.97|995.77|999.47|997.27|997.97|995.77|0
1669643400000|2022-11-28 13:50:00|998.22|996.02|998.47|996.27|998.47|996.27|996.47|994.27|0
1669643700000|2022-11-28 13:55:00|998.97|996.77|998.72|996.52|999.72|997.52|997.47|995.27|0
1669644000000|2022-11-28 14:00:00|998.47|996.27|1002.72|1000.52|1003.22|1001.02|998.47|996.27|0
1669644300000|2022-11-28 14:05:00|1002.47|1000.27|1002.72|1000.52|1004.22|1002.02|1002.22|1000.02|0
1669644600000|2022-11-28 14:10:00|1002.47|1000.27|1000.72|998.52|1002.72|1000.52|1000.47|998.27|0
1669644900000|2022-11-28 14:15:00|1000.97|998.77|1003.47|1001.27|1003.72|1001.52|1000.97|998.77|0
1669645200000|2022-11-28 14:20:00|1003.72|1001.52|1003.47|1001.27|1004.97|1002.77|1003.22|1001.02|0
1669645500000|2022-11-28 14:25:00|1003.6|1001.4|1001.97|999.77|1003.72|1001.52|1000.72|998.52|0
1669645800000|2022-11-28 14:30:00|1000.97|998.77|988.22|986.02|1000.97|998.77|987.97|985.77|0
1669646100000|2022-11-28 14:35:00|985.72|983.52|986.97|984.77|988.22|986.02|983.97|981.77|0
1669646400000|2022-11-28 14:40:00|987.47|985.27|989.22|987.02|990.47|988.27|987.47|985.27|0
1669646700000|2022-11-28 14:45:00|988.97|986.77|989.97|987.77|990.97|988.77|986.47|984.27|0
1669647000000|2022-11-28 14:50:00|990.22|988.02|991.22|989.02|992.47|990.27|989.72|987.52|0
1669647300000|2022-11-28 14:55:00|991.97|989.77|992.97|990.77|995.47|993.27|991.72|989.52|0
1669647600000|2022-11-28 15:00:00|993.47|991.27|992.47|990.27|995.72|993.52|992.22|990.02|0
1669647900000|2022-11-28 15:05:00|992.22|990.02|993.22|991.02|994.97|992.77|991.72|989.52|0
1669648200000|2022-11-28 15:10:00|993.47|991.27|990.72|988.52|996.22|994.02|990.47|988.27|0
1669648500000|2022-11-28 15:15:00|990.97|988.77|990.22|988.02|992.72|990.52|990.22|988.02|0
1669648800000|2022-11-28 15:20:00|990.47|988.27|998.47|996.27|1000.22|998.02|989.47|987.27|0
1669649100000|2022-11-28 15:25:00|998.22|996.02|998.22|996.02|1003.22|1001.02|997.97|995.77|0
1669649400000|2022-11-28 15:30:00|998.47|996.27|999.72|997.52|1000.72|998.52|996.97|994.77|0
1669649700000|2022-11-28 15:35:00|1000.47|998.27|997.47|995.27|1000.47|998.27|996.22|994.02|0
1669650000000|2022-11-28 15:40:00|997.72|995.52|998.97|996.77|999.22|997.02|996.22|994.02|0
1669650300000|2022-11-28 15:45:00|999.22|997.02|1001.1|998.9|1002.22|1000.02|997.97|995.77|0
1669650600000|2022-11-28 15:50:00|1001.47|999.27|1005.47|1003.27|1007.47|1005.27|1001.47|999.27|0
1669650900000|2022-11-28 15:55:00|1005.97|1003.77|1006.72|1004.52|1007.22|1005.02|1003.97|1001.77|0
1669651200000|2022-11-28 16:00:00|1006.47|1004.27|1005.97|1003.77|1006.97|1004.77|1003.47|1001.27|0
1669651500000|2022-11-28 16:05:00|1006.22|1004.02|1005.72|1003.52|1009.22|1007.02|1004.47|1002.27|0
1669651800000|2022-11-28 16:10:00|1005.97|1003.77|1004.22|1002.02|1007.72|1005.52|1003.72|1001.52|0
1669652100000|2022-11-28 16:15:00|1004.72|1002.52|1005.72|1003.52|1005.72|1003.52|1003.22|1001.02|0
1669652400000|2022-11-28 16:20:00|1005.97|1003.77|1004.97|1002.77|1006.72|1004.52|1004.22|1002.02|0
1669652700000|2022-11-28 16:25:00|1005.22|1003.02|1006.47|1004.27|1007.47|1005.27|1003.72|1001.52|0
1669653000000|2022-11-28 16:30:00|1006.22|1004.02|1006.97|1004.77|1007.47|1005.27|1004.72|1002.52|0
1669653300000|2022-11-28 16:35:00|1007.22|1005.02|1004.47|1002.27|1008.22|1006.02|1004.47|1002.27|0
1669653600000|2022-11-28 16:40:00|1004.97|1002.77|1003.72|1001.52|1006.47|1004.27|1002.22|1000.02|0
1669653900000|2022-11-28 16:45:00|1003.97|1001.77|1002.47|1000.27|1003.97|1001.77|1001.47|999.27|0
1669654200000|2022-11-28 16:50:00|1002.22|1000.02|1001.47|999.27|1003.22|1001.02|1001.22|999.02|0
1669654500000|2022-11-28 16:55:00|1001.72|999.52|1002.97|1000.77|1002.97|1000.77|1001.22|999.02|0
1669654800000|2022-11-28 17:00:00|1003.47|1001.27|1008.47|1006.27|1015.72|1013.52|1000.47|998.27|0
1669655100000|2022-11-28 17:05:00|1008.97|1006.77|1011.72|1009.52|1011.72|1009.52|998.22|996.02|0
1669655400000|2022-11-28 17:10:00|1012.22|1010.02|1011.72|1009.52|1013.72|1011.52|1009.85|1007.65|0
1669655700000|2022-11-28 17:15:00|1011.47|1009.27|1004.22|1002.02|1011.47|1009.27|1003.47|1001.27|0
1669656000000|2022-11-28 17:20:00|1004.72|1002.52|1005.72|1003.52|1005.97|1003.77|1002.97|1000.77|0
1669656300000|2022-11-28 17:25:00|1004.72|1002.52|1006.47|1004.27|1006.47|1004.27|1003.72|1001.52|0
1669656600000|2022-11-28 17:30:00|1006.22|1004.02|1004.72|1002.52|1006.22|1004.02|1002.72|1000.52|0
1669656900000|2022-11-28 17:35:00|1004.47|1002.27|1003.97|1001.77|1004.47|1002.27|1002.22|1000.02|0
1669657200000|2022-11-28 17:40:00|1003.72|1001.52|1005.47|1003.27|1005.47|1003.27|1002.72|1000.52|0
1669657500000|2022-11-28 17:45:00|1005.72|1003.52|1007.97|1005.77|1007.97|1005.77|1004.22|1002.02|0
1669657800000|2022-11-28 17:50:00|1007.72|1005.52|1015.22|1013.02|1015.97|1013.77|1007.72|1005.52|0
1669658100000|2022-11-28 17:55:00|1015.47|1013.27|1015.47|1013.27|1015.72|1013.52|1013.22|1011.02|0
1669658400000|2022-11-28 18:00:00|1015.72|1013.52|1013.72|1011.52|1015.97|1013.77|1013.47|1011.27|0
1669658700000|2022-11-28 18:05:00|1013.47|1011.27|1014.97|1012.77|1015.22|1013.02|1012.47|1010.27|0
1669659000000|2022-11-28 18:10:00|1015.22|1013.02|1012.72|1010.52|1015.97|1013.77|1012.72|1010.52|0
1669659300000|2022-11-28 18:15:00|1013.72|1011.52|1012.72|1010.52|1013.72|1011.52|1012.47|1010.27|0
1669659600000|2022-11-28 18:20:00|1012.97|1010.77|1012.72|1010.52|1013.22|1011.02|1011.72|1009.52|0
1669659900000|2022-11-28 18:25:00|1012.97|1010.77|1013.72|1011.52|1014.47|1012.27|1011.97|1009.77|0
1669660200000|2022-11-28 18:30:00|1013.47|1011.27|1016.72|1014.52|1017.22|1015.02|1013.47|1011.27|0
1669660500000|2022-11-28 18:35:00|1016.97|1014.77|1014.97|1012.77|1017.72|1015.52|1014.22|1012.02|0
1669660800000|2022-11-28 18:40:00|1015.22|1013.02|1018.47|1016.27|1018.47|1016.27|1014.72|1012.52|0
1669661100000|2022-11-28 18:45:00|1018.97|1016.77|1018.97|1016.77|1019.47|1017.27|1017.72|1015.52|0
1669661400000|2022-11-28 18:50:00|1019.22|1017.02|1020.97|1018.77|1021.97|1019.77|1018.47|1016.27|0
1669661700000|2022-11-28 18:55:00|1021.22|1019.02|1026.22|1024.02|1027.47|1025.27|1020.47|1018.27|0
1669662000000|2022-11-28 19:00:00|1026.47|1024.27|1027.72|1025.52|1028.47|1026.27|1024.47|1022.27|0
1669662300000|2022-11-28 19:05:00|1027.47|1025.27|1029.97|1027.77|1029.97|1027.77|1026.22|1024.02|0
1669662600000|2022-11-28 19:10:00|1030.22|1028.02|1030.47|1028.27|1030.47|1028.27|1028.72|1026.52|0
1669662900000|2022-11-28 19:15:00|1030.22|1028.02|1029.22|1027.02|1030.72|1028.52|1028.22|1026.02|0
1669663200000|2022-11-28 19:20:00|1028.97|1026.77|1031.47|1029.27|1033.22|1031.02|1028.97|1026.77|0
1669663500000|2022-11-28 19:25:00|1031.6|1029.4|1031.97|1029.77|1032.22|1030.02|1030.47|1028.27|0
1669663800000|2022-11-28 19:30:00|1032.22|1030.02|1030.22|1028.02|1033.72|1031.52|1029.97|1027.77|0
1669664100000|2022-11-28 19:35:00|1030.72|1028.52|1029.47|1027.27|1031.47|1029.27|1028.72|1026.52|0
1669664400000|2022-11-28 19:40:00|1029.22|1027.02|1028.47|1026.27|1030.22|1028.02|1028.47|1026.27|0
1669664700000|2022-11-28 19:45:00|1028.72|1026.52|1030.47|1028.27|1030.97|1028.77|1027.97|1025.77|0
1669665000000|2022-11-28 19:50:00|1030.22|1028.02|1029.47|1027.27|1030.72|1028.52|1028.72|1026.52|0
1669665300000|2022-11-28 19:55:00|1029.22|1027.02|1031.72|1029.52|1033.22|1031.02|1029.22|1027.02|0
1669665600000|2022-11-28 20:00:00|1031.97|1029.77|1032.97|1030.77|1033.72|1031.52|1031.22|1029.02|0
1669665900000|2022-11-28 20:05:00|1033.22|1031.02|1033.97|1031.77|1034.47|1032.27|1031.97|1029.77|0
1669666200000|2022-11-28 20:10:00|1034.22|1032.02|1036.97|1034.77|1037.97|1035.77|1033.97|1031.77|0
1669666500000|2022-11-28 20:15:00|1036.72|1034.52|1037.72|1035.52|1038.97|1036.77|1036.72|1034.52|0
1669666800000|2022-11-28 20:20:00|1037.47|1035.27|1038.97|1036.77|1038.97|1036.77|1035.47|1033.27|0
1669667100000|2022-11-28 20:25:00|1039.22|1037.02|1039.72|1037.52|1040.47|1038.27|1038.97|1036.77|0
1669667400000|2022-11-28 20:30:00|1039.47|1037.27|1039.22|1037.02|1040.72|1038.52|1038.22|1036.02|0
1669667700000|2022-11-28 20:35:00|1039.47|1037.27|1037.47|1035.27|1039.47|1037.27|1036.22|1034.02|0
1669668000000|2022-11-28 20:40:00|1037.72|1035.52|1033.47|1031.27|1038.22|1036.02|1033.22|1031.02|0
1669668300000|2022-11-28 20:45:00|1033.97|1031.77|1039.47|1037.27|1039.72|1037.52|1033.72|1031.52|0
1669668600000|2022-11-28 20:50:00|1038.47|1036.27|1034.22|1032.02|1038.72|1036.52|1034.22|1032.02|0
1669668900000|2022-11-28 20:55:00|1035.22|1033.02|1031.47|1029.27|1035.22|1033.02|1029.22|1027.02|0
1669669200000|2022-11-28 21:00:00|1032.1|1029.9|1031.22|1029.02|1032.22|1030.02|1028.72|1026.52|0
1669669500000|2022-11-28 21:05:00|1031.47|1029.27|1029.72|1027.52|1031.72|1029.52|1029.72|1027.52|0
1669669800000|2022-11-28 21:10:00|1029.47|1027.27|1028.72|1026.52|1029.47|1027.27|1028.22|1026.02|0
1669670100000|2022-11-28 21:15:00|1029.02|1026.22|1029.27|1026.47|1029.77|1026.97|1028.77|1025.97|0
1669670400000|2022-11-28 21:20:00|1029.02|1026.22|1029.27|1026.47|1029.27|1026.47|1028.77|1025.97|0
1669670700000|2022-11-28 21:25:00|1029.52|1026.72|1029.52|1026.72|1029.77|1026.97|1029.27|1026.47|0
1669671000000|2022-11-28 21:30:00|1029.77|1026.97|1029.52|1026.72|1030.52|1027.72|1029.52|1026.72|0
1669671300000|2022-11-28 21:35:00|1029.27|1026.47|1029.52|1026.72|1030.02|1027.22|1029.02|1026.22|0
1669671600000|2022-11-28 21:40:00|1029.27|1026.47|1029.02|1026.22|1029.52|1026.72|1029.02|1026.22|0
1669671900000|2022-11-28 21:45:00|1028.77|1025.97|1028.27|1025.47|1029.02|1026.22|1028.27|1025.47|0
1669672200000|2022-11-28 21:50:00|1028.52|1025.72|1028.77|1025.97|1028.77|1025.97|1028.27|1025.47|0
1669672500000|2022-11-28 21:55:00|1029.02|1026.22|1029.9|1027.1|1029.9|1027.1|1029.02|1026.22|0
1669672800000|2022-11-28 22:00:00|1029.39|1026.59|1030.01|1027.21|1030.26|1027.46|1029.39|1026.59|0
1669673100000|2022-11-28 22:05:00|1030.19|1027.39|1029.9|1027.1|1030.33|1027.53|1029.9|1027.1|0
1669673400000|2022-11-28 22:10:00|1030.15|1027.35|1030.15|1027.35|1030.15|1027.35|1030.15|1027.35|0
1669673700000|2022-11-28 22:15:00|1030.26|1027.46|1029.82|1027.02|1030.37|1027.57|1029.64|1026.84|0
1669674000000|2022-11-28 22:20:00|1029.64|1026.84|1030.01|1027.21|1030.08|1027.28|1029.39|1026.59|0
1669674300000|2022-11-28 22:25:00|1030.22|1027.42|1030.3|1027.5|1030.59|1027.79|1029.46|1026.66|0
1669674600000|2022-11-28 22:30:00|1029.71|1026.91|1030.04|1027.24|1030.44|1027.64|1029.71|1026.91|0
1669674900000|2022-11-28 22:35:00|1029.93|1027.13|1029.93|1027.13|1030.3|1027.5|1029.82|1027.02|0
1669675200000|2022-11-28 22:40:00|1030.01|1027.21|1030.3|1027.5|1030.3|1027.5|1030.01|1027.21|0
1669675500000|2022-11-28 22:45:00|1030.19|1027.39|1030.66|1027.86|1030.66|1027.86|1030.08|1027.28|0
1669675800000|2022-11-28 22:50:00|1030.37|1027.57|1030.33|1027.53|1030.7|1027.9|1030.3|1027.5|0
1669676100000|2022-11-28 22:55:00|1030.3|1027.5|1029.82|1027.02|1030.52|1027.72|1029.82|1027.02|0
1669676400000|2022-11-28 23:00:00|1028.9|1026.1|1030.77|1027.97|1031.02|1028.22|1028.9|1026.1|0
1669676700000|2022-11-28 23:05:00|1030.65|1027.85|1030.52|1027.72|1030.77|1027.97|1029.77|1026.97|0
1669677000000|2022-11-28 23:10:00|1030.27|1027.47|1031.27|1028.47|1031.52|1028.72|1030.27|1027.47|0
1669677300000|2022-11-28 23:15:00|1031.52|1028.72|1029.77|1026.97|1031.65|1028.85|1029.52|1026.72|0
1669677600000|2022-11-28 23:20:00|1029.52|1026.72|1029.52|1026.72|1029.77|1026.97|1029.02|1026.22|0
1669677900000|2022-11-28 23:25:00|1029.27|1026.47|1029.77|1026.97|1031.27|1028.47|1029.02|1026.22|0
1669678200000|2022-11-28 23:30:00|1029.52|1026.72|1031.27|1028.47|1031.27|1028.47|1029.52|1026.72|0
1669678500000|2022-11-28 23:35:00|1031.15|1028.35|1030.52|1027.72|1031.27|1028.47|1030.27|1027.47|0
1669678800000|2022-11-28 23:40:00|1030.77|1027.97|1029.52|1026.72|1031.02|1028.22|1029.02|1026.22|0
1669679100000|2022-11-28 23:45:00|1029.77|1026.97|1030.52|1027.72|1031.02|1028.22|1029.27|1026.47|0
1669679400000|2022-11-28 23:50:00|1030.27|1027.47|1029.77|1026.97|1030.77|1027.97|1029.27|1026.47|0
1669679700000|2022-11-28 23:55:00|1030.02|1027.22|1030.02|1027.22|1030.27|1027.47|1029.27|1026.47|0
1669680000000|2022-11-29 00:00:00|1030.27|1027.47|1031.02|1028.22|1032.02|1029.22|1029.52|1026.72|0
1669680300000|2022-11-29 00:05:00|1030.77|1027.97|1031.02|1028.22|1031.27|1028.47|1029.77|1026.97|0
1669680600000|2022-11-29 00:10:00|1031.27|1028.47|1031.02|1028.22|1031.52|1028.72|1030.52|1027.72|0
1669680900000|2022-11-29 00:15:00|1031.27|1028.47|1030.02|1027.22|1031.52|1028.72|1029.77|1026.97|0
1669681200000|2022-11-29 00:20:00|1029.9|1027.1|1028.15|1025.35|1030.27|1027.47|1028.15|1025.35|0
1669681500000|2022-11-29 00:25:00|1028.27|1025.47|1027.77|1024.97|1028.27|1025.47|1027.27|1024.47|0
1669681800000|2022-11-29 00:30:00|1028.02|1025.22|1027.52|1024.72|1028.02|1025.22|1027.52|1024.72|0
1669682100000|2022-11-29 00:35:00|1027.27|1024.47|1027.02|1024.22|1027.52|1024.72|1026.52|1023.72|0
1669682400000|2022-11-29 00:40:00|1026.9|1024.1|1027.27|1024.47|1027.52|1024.72|1026.77|1023.97|0
1669682700000|2022-11-29 00:45:00|1027.52|1024.72|1027.52|1024.72|1027.77|1024.97|1027.02|1024.22|0
1669683000000|2022-11-29 00:50:00|1027.27|1024.47|1027.02|1024.22|1027.77|1024.97|1026.52|1023.72|0
1669683300000|2022-11-29 00:55:00|1026.77|1023.97|1027.77|1024.97|1028.02|1025.22|1026.52|1023.72|0
1669683600000|2022-11-29 01:00:00|1027.52|1024.72|1027.52|1024.72|1028.02|1025.22|1027.52|1024.72|0
1669683900000|2022-11-29 01:05:00|1027.77|1024.97|1026.77|1023.97|1027.77|1024.97|1026.77|1023.97|0
1669684200000|2022-11-29 01:10:00|1027.02|1024.22|1027.02|1024.22|1027.27|1024.47|1026.27|1023.47|0
1669684500000|2022-11-29 01:15:00|1026.52|1023.72|1028.02|1025.22|1028.27|1025.47|1026.52|1023.72|0
1669684800000|2022-11-29 01:20:00|1027.77|1024.97|1028.52|1025.72|1028.77|1025.97|1027.77|1024.97|0
1669685100000|2022-11-29 01:25:00|1028.02|1025.22|1028.27|1025.47|1028.27|1025.47|1027.52|1024.72|0
1669685400000|2022-11-29 01:30:00|1028.02|1025.22|1029.77|1026.97|1030.27|1027.47|1027.27|1024.47|0
1669685700000|2022-11-29 01:35:00|1029.52|1026.72|1029.02|1026.22|1030.27|1027.47|1028.52|1025.72|0
1669686000000|2022-11-29 01:40:00|1029.27|1026.47|1027.27|1024.47|1029.52|1026.72|1026.77|1023.97|0
1669686300000|2022-11-29 01:45:00|1027.02|1024.22|1026.77|1023.97|1027.02|1024.22|1025.77|1022.97|0
1669686600000|2022-11-29 01:50:00|1027.02|1024.22|1026.02|1023.22|1027.02|1024.22|1025.77|1022.97|0
1669686900000|2022-11-29 01:55:00|1026.27|1023.47|1025.52|1022.72|1026.52|1023.72|1025.27|1022.47|0
1669687200000|2022-11-29 02:00:00|1025.77|1022.97|1026.15|1023.35|1026.52|1023.72|1025.52|1022.72|0
1669687500000|2022-11-29 02:05:00|1026.27|1023.47|1025.52|1022.72|1026.27|1023.47|1025.52|1022.72|0
1669687800000|2022-11-29 02:10:00|1025.77|1022.97|1025.77|1022.97|1025.9|1023.1|1025.27|1022.47|0
1669688100000|2022-11-29 02:15:00|1026.02|1023.22|1026.02|1023.22|1026.52|1023.72|1025.52|1022.72|0
1669688400000|2022-11-29 02:20:00|1026.27|1023.47|1025.77|1022.97|1026.27|1023.47|1025.27|1022.47|0
1669688700000|2022-11-29 02:25:00|1025.52|1022.72|1025.52|1022.72|1026.02|1023.22|1025.27|1022.47|0
1669689000000|2022-11-29 02:30:00|1025.27|1022.47|1025.52|1022.72|1025.77|1022.97|1024.52|1021.72|0
1669689300000|2022-11-29 02:35:00|1025.27|1022.47|1025.52|1022.72|1025.77|1022.97|1025.27|1022.47|0
1669689600000|2022-11-29 02:40:00|1025.4|1022.6|1025.27|1022.47|1025.52|1022.72|1024.52|1021.72|0
1669689900000|2022-11-29 02:45:00|1025.02|1022.22|1025.77|1022.97|1026.27|1023.47|1025.02|1022.22|0
1669690200000|2022-11-29 02:50:00|1025.52|1022.72|1026.77|1023.97|1027.02|1024.22|1025.52|1022.72|0
1669690500000|2022-11-29 02:55:00|1026.9|1024.1|1026.77|1023.97|1026.9|1024.1|1026.27|1023.47|0
1669690800000|2022-11-29 03:00:00|1026.52|1023.72|1025.52|1022.72|1027.27|1024.47|1025.52|1022.72|0
1669691100000|2022-11-29 03:05:00|1025.77|1022.97|1025.02|1022.22|1025.77|1022.97|1025.02|1022.22|0
1669691400000|2022-11-29 03:10:00|1024.9|1022.1|1024.52|1021.72|1025.27|1022.47|1024.52|1021.72|0
1669691700000|2022-11-29 03:15:00|1024.27|1021.47|1023.02|1020.22|1024.27|1021.47|1022.77|1019.97|0
1669692000000|2022-11-29 03:20:00|1022.77|1019.97|1022.02|1019.22|1022.9|1020.1|1021.77|1018.97|0
1669692300000|2022-11-29 03:25:00|1021.77|1018.97|1021.15|1018.35|1021.77|1018.97|1021.02|1018.22|0
1669692600000|2022-11-29 03:30:00|1021.27|1018.47|1020.02|1017.22|1021.52|1018.72|1020.02|1017.22|0
1669692900000|2022-11-29 03:35:00|1020.27|1017.47|1022.02|1019.22|1022.52|1019.72|1020.27|1017.47|0
1669693200000|2022-11-29 03:40:00|1022.27|1019.47|1021.65|1018.85|1022.52|1019.72|1021.27|1018.47|0
1669693500000|2022-11-29 03:45:00|1021.52|1018.72|1020.27|1017.47|1021.52|1018.72|1020.27|1017.47|0
1669693800000|2022-11-29 03:50:00|1020.4|1017.6|1020.02|1017.22|1020.52|1017.72|1019.77|1016.97|0
1669694100000|2022-11-29 03:55:00|1019.77|1016.97|1020.02|1017.22|1020.52|1017.72|1019.77|1016.97|0
1669694400000|2022-11-29 04:00:00|1019.77|1016.97|1020.02|1017.22|1020.52|1017.72|1019.52|1016.72|0
1669694700000|2022-11-29 04:05:00|1020.15|1017.35|1020.02|1017.22|1020.52|1017.72|1019.52|1016.72|0
1669695000000|2022-11-29 04:10:00|1019.77|1016.97|1020.02|1017.22|1020.02|1017.22|1019.27|1016.47|0
1669695300000|2022-11-29 04:15:00|1019.77|1016.97|1020.27|1017.47|1020.27|1017.47|1019.52|1016.72|0
1669695600000|2022-11-29 04:20:00|1019.9|1017.1|1019.27|1016.47|1020.27|1017.47|1019.02|1016.22|0
1669695900000|2022-11-29 04:25:00|1019.4|1016.6|1018.77|1015.97|1019.52|1016.72|1018.27|1015.47|0
1669696200000|2022-11-29 04:30:00|1018.52|1015.72|1018.52|1015.72|1018.52|1015.72|1018.02|1015.22|0
1669696500000|2022-11-29 04:35:00|1018.27|1015.47|1018.27|1015.47|1018.4|1015.6|1017.77|1014.97|0
1669696800000|2022-11-29 04:40:00|1018.02|1015.22|1018.27|1015.47|1018.27|1015.47|1017.77|1014.97|0
1669697100000|2022-11-29 04:45:00|1018.02|1015.22|1018.52|1015.72|1018.52|1015.72|1018.02|1015.22|0
1669697400000|2022-11-29 04:50:00|1018.27|1015.47|1018.4|1015.6|1018.52|1015.72|1018.27|1015.47|0
1669697700000|2022-11-29 04:55:00|1018.52|1015.72|1018.77|1015.97|1018.77|1015.97|1018.02|1015.22|0
1669698000000|2022-11-29 05:00:00|1018.52|1015.72|1018.02|1015.22|1019.02|1016.22|1017.77|1014.97|0
1669698300000|2022-11-29 05:05:00|1018.15|1015.35|1017.52|1014.72|1018.52|1015.72|1017.52|1014.72|0
1669698600000|2022-11-29 05:10:00|1017.77|1014.97|1017.52|1014.72|1017.77|1014.97|1017.02|1014.22|0
1669698900000|2022-11-29 05:15:00|1017.65|1014.85|1017.27|1014.47|1018.02|1015.22|1017.02|1014.22|0
1669699200000|2022-11-29 05:20:00|1017.02|1014.22|1018.02|1015.22|1018.15|1015.35|1017.02|1014.22|0
1669699500000|2022-11-29 05:25:00|1018.27|1015.47|1017.52|1014.72|1018.27|1015.47|1017.27|1014.47|0
1669699800000|2022-11-29 05:30:00|1017.65|1014.85|1018.77|1015.97|1019.02|1016.22|1017.02|1014.22|0
1669700100000|2022-11-29 05:35:00|1019.02|1016.22|1019.52|1016.72|1019.52|1016.72|1018.52|1015.72|0
1669700400000|2022-11-29 05:40:00|1019.27|1016.47|1019.02|1016.22|1020.27|1017.47|1019.02|1016.22|0
1669700700000|2022-11-29 05:45:00|1018.9|1016.1|1018.52|1015.72|1019.02|1016.22|1018.27|1015.47|0
1669701000000|2022-11-29 05:50:00|1018.77|1015.97|1018.52|1015.72|1018.77|1015.97|1017.77|1014.97|0
1669701300000|2022-11-29 05:55:00|1018.77|1015.97|1018.27|1015.47|1018.77|1015.97|1018.02|1015.22|0
1669701600000|2022-11-29 06:00:00|1018.4|1015.6|1019.02|1016.22|1019.02|1016.22|1018.27|1015.47|0
1669701900000|2022-11-29 06:05:00|1019.27|1016.47|1019.02|1016.22|1019.77|1016.97|1018.77|1015.97|0
1669702200000|2022-11-29 06:10:00|1018.77|1015.97|1020.27|1017.47|1020.52|1017.72|1018.77|1015.97|0
1669702500000|2022-11-29 06:15:00|1020.02|1017.22|1021.27|1018.47|1021.52|1018.72|1019.9|1017.1|0
1669702800000|2022-11-29 06:20:00|1021.52|1018.72|1021.77|1018.97|1022.27|1019.47|1021.27|1018.47|0
1669703100000|2022-11-29 06:25:00|1022.02|1019.22|1021.02|1018.22|1022.02|1019.22|1020.52|1017.72|0
1669703400000|2022-11-29 06:30:00|1021.27|1018.47|1018.02|1015.22|1021.27|1018.47|1017.02|1014.22|0
1669703700000|2022-11-29 06:35:00|1017.77|1014.97|1016.77|1013.97|1018.27|1015.47|1016.02|1013.22|0
1669704000000|2022-11-29 06:40:00|1017.02|1014.22|1016.77|1013.97|1017.02|1014.22|1015.77|1012.97|0
1669704300000|2022-11-29 06:45:00|1016.65|1013.85|1018.02|1015.22|1018.27|1015.47|1016.15|1013.35|0
1669704600000|2022-11-29 06:50:00|1017.9|1015.1|1021.52|1018.72|1022.27|1019.47|1017.9|1015.1|0
1669704900000|2022-11-29 06:55:00|1021.27|1018.47|1019.77|1016.97|1021.52|1018.72|1019.77|1016.97|0
1669705200000|2022-11-29 07:00:00|1020.02|1017.22|1016.27|1013.47|1020.02|1017.22|1015.02|1012.22|0
1669705500000|2022-11-29 07:05:00|1016.02|1013.22|1017.02|1014.22|1017.4|1014.6|1014.9|1012.1|0
1669705800000|2022-11-29 07:10:00|1016.9|1014.1|1015.27|1012.47|1017.02|1014.22|1015.02|1012.22|0
1669706100000|2022-11-29 07:15:00|1014.77|1011.97|1015.02|1012.22|1016.52|1013.72|1014.27|1011.47|0
1669706400000|2022-11-29 07:20:00|1015.27|1012.47|1017.27|1014.47|1017.4|1014.6|1014.77|1011.97|0
1669706700000|2022-11-29 07:25:00|1017.52|1014.72|1016.27|1013.47|1017.52|1014.72|1016.02|1013.22|0
1669707000000|2022-11-29 07:30:00|1016.77|1013.97|1018.52|1015.72|1018.77|1015.97|1016.77|1013.97|0
1669707300000|2022-11-29 07:35:00|1018.77|1015.97|1018.02|1015.22|1018.9|1016.1|1017.65|1014.85|0
1669707600000|2022-11-29 07:40:00|1018.27|1015.47|1017.77|1014.97|1019.27|1016.47|1017.27|1014.47|0
1669707900000|2022-11-29 07:45:00|1017.52|1014.72|1016.52|1013.72|1017.77|1014.97|1016.02|1013.22|0
1669708200000|2022-11-29 07:50:00|1016.27|1013.47|1017.27|1014.47|1018.02|1015.22|1016.02|1013.22|0
1669708500000|2022-11-29 07:55:00|1017.4|1014.6|1016.77|1013.97|1017.77|1014.97|1016.52|1013.72|0
1669708800000|2022-11-29 08:00:00|1015.77|1012.97|1017.02|1014.22|1018.02|1015.22|1014.27|1011.47|0
1669709100000|2022-11-29 08:05:00|1016.97|1014.77|1015.72|1013.52|1018.22|1016.02|1014.85|1012.65|0
1669709400000|2022-11-29 08:10:00|1015.6|1013.4|1018.97|1016.77|1019.22|1017.02|1014.97|1012.77|0
1669709700000|2022-11-29 08:15:00|1018.72|1016.52|1014.97|1012.77|1018.85|1016.65|1014.97|1012.77|0
1669710000000|2022-11-29 08:20:00|1014.72|1012.52|1014.72|1012.52|1015.1|1012.9|1013.22|1011.02|0
1669710300000|2022-11-29 08:25:00|1014.97|1012.77|1014.35|1012.15|1017.22|1015.02|1014.22|1012.02|0
1669710600000|2022-11-29 08:30:00|1014.22|1012.02|1011.97|1009.77|1015.47|1013.27|1011.72|1009.52|0
1669710900000|2022-11-29 08:35:00|1012.1|1009.9|1011.72|1009.52|1012.47|1010.27|1011.22|1009.02|0
1669711200000|2022-11-29 08:40:00|1011.47|1009.27|1013.22|1011.02|1013.22|1011.02|1011.22|1009.02|0
1669711500000|2022-11-29 08:45:00|1013.1|1010.9|1011.6|1009.4|1013.22|1011.02|1011.22|1009.02|0
1669711800000|2022-11-29 08:50:00|1011.47|1009.27|1014.97|1012.77|1014.97|1012.77|1011.22|1009.02|0
1669712100000|2022-11-29 08:55:00|1014.85|1012.65|1014.1|1011.9|1015.97|1013.77|1013.47|1011.27|0
1669712400000|2022-11-29 09:00:00|1014.22|1012.02|1015.22|1013.02|1015.97|1013.77|1012.22|1010.02|0
1669712700000|2022-11-29 09:05:00|1014.97|1012.77|1018.72|1016.52|1018.72|1016.52|1014.22|1012.02|0
1669713000000|2022-11-29 09:10:00|1018.47|1016.27|1018.97|1016.77|1018.97|1016.77|1016.72|1014.52|0
1669713300000|2022-11-29 09:15:00|1018.72|1016.52|1018.72|1016.52|1018.97|1016.77|1016.97|1014.77|0
1669713600000|2022-11-29 09:20:00|1018.97|1016.77|1019.47|1017.27|1019.47|1017.27|1016.97|1014.77|0
1669713900000|2022-11-29 09:25:00|1019.22|1017.02|1019.22|1017.02|1019.6|1017.4|1018.22|1016.02|0
1669714200000|2022-11-29 09:30:00|1018.72|1016.52|1021.47|1019.27|1021.97|1019.77|1017.97|1015.77|0
1669714500000|2022-11-29 09:35:00|1021.72|1019.52|1022.47|1020.27|1022.47|1020.27|1020.35|1018.15|0
1669714800000|2022-11-29 09:40:00|1022.22|1020.02|1023.47|1021.27|1024.72|1022.52|1022.22|1020.02|0
1669715100000|2022-11-29 09:45:00|1023.72|1021.52|1026.22|1024.02|1026.22|1024.02|1022.22|1020.02|0
1669715400000|2022-11-29 09:50:00|1025.97|1023.77|1024.72|1022.52|1027.22|1025.02|1024.72|1022.52|0
1669715700000|2022-11-29 09:55:00|1024.47|1022.27|1023.97|1021.77|1024.72|1022.52|1023.47|1021.27|0
1669716000000|2022-11-29 10:00:00|1023.72|1021.52|1022.97|1020.77|1024.22|1022.02|1022.22|1020.02|0
1669716300000|2022-11-29 10:05:00|1022.6|1020.4|1023.22|1021.02|1024.97|1022.77|1022.6|1020.4|0
1669716600000|2022-11-29 10:10:00|1022.97|1020.77|1020.35|1018.15|1023.22|1021.02|1019.97|1017.77|0
1669716900000|2022-11-29 10:15:00|1020.47|1018.27|1019.97|1017.77|1020.72|1018.52|1019.72|1017.52|0
1669717200000|2022-11-29 10:20:00|1020.1|1017.9|1019.22|1017.02|1020.22|1018.02|1018.22|1016.02|0
1669717500000|2022-11-29 10:25:00|1018.97|1016.77|1019.72|1017.52|1020.22|1018.02|1018.97|1016.77|0
1669717800000|2022-11-29 10:30:00|1019.47|1017.27|1018.47|1016.27|1019.47|1017.27|1017.72|1015.52|0
1669718100000|2022-11-29 10:35:00|1018.22|1016.02|1017.72|1015.52|1018.47|1016.27|1016.97|1014.77|0
1669718400000|2022-11-29 10:40:00|1017.47|1015.27|1018.72|1016.52|1018.97|1016.77|1017.47|1015.27|0
1669718700000|2022-11-29 10:45:00|1018.47|1016.27|1018.97|1016.77|1019.6|1017.4|1017.47|1015.27|0
1669719000000|2022-11-29 10:50:00|1018.72|1016.52|1020.97|1018.77|1021.47|1019.27|1018.47|1016.27|0
1669719300000|2022-11-29 10:55:00|1020.72|1018.52|1022.22|1020.02|1022.47|1020.27|1020.72|1018.52|0
1669719600000|2022-11-29 11:00:00|1021.97|1019.77|1021.97|1019.77|1022.47|1020.27|1019.97|1017.77|0
1669719900000|2022-11-29 11:05:00|1021.72|1019.52|1023.72|1021.52|1023.97|1021.77|1021.72|1019.52|0
1669720200000|2022-11-29 11:10:00|1023.97|1021.77|1023.22|1021.02|1025.47|1023.27|1022.97|1020.77|0
1669720500000|2022-11-29 11:15:00|1023.1|1020.9|1024.22|1022.02|1024.47|1022.27|1022.35|1020.15|0
1669720800000|2022-11-29 11:20:00|1024.35|1022.15|1022.47|1020.27|1024.35|1022.15|1021.6|1019.4|0
1669721100000|2022-11-29 11:25:00|1022.72|1020.52|1020.97|1018.77|1022.72|1020.52|1020.97|1018.77|0
1669721400000|2022-11-29 11:30:00|1021.22|1019.02|1020.72|1018.52|1021.22|1019.02|1019.47|1017.27|0
1669721700000|2022-11-29 11:35:00|1020.47|1018.27|1021.97|1019.77|1022.22|1020.02|1019.22|1017.02|0
1669722000000|2022-11-29 11:40:00|1021.85|1019.65|1021.47|1019.27|1023.47|1021.27|1021.47|1019.27|0
1669722300000|2022-11-29 11:45:00|1021.6|1019.4|1021.97|1019.77|1022.72|1020.52|1021.47|1019.27|0
1669722600000|2022-11-29 11:50:00|1021.72|1019.52|1019.72|1017.52|1021.72|1019.52|1019.47|1017.27|0
1669722900000|2022-11-29 11:55:00|1019.47|1017.27|1017.6|1015.4|1019.72|1017.52|1017.6|1015.4|0
1669723200000|2022-11-29 12:00:00|1017.97|1015.77|1018.97|1016.77|1019.72|1017.52|1017.97|1015.77|0
1669723500000|2022-11-29 12:05:00|1019.22|1017.02|1019.72|1017.52|1019.97|1017.77|1018.47|1016.27|0
1669723800000|2022-11-29 12:10:00|1019.47|1017.27|1019.47|1017.27|1019.72|1017.52|1018.22|1016.02|0
1669724100000|2022-11-29 12:15:00|1019.6|1017.4|1018.6|1016.4|1019.72|1017.52|1018.6|1016.4|0
1669724400000|2022-11-29 12:20:00|1018.47|1016.27|1018.6|1016.4|1018.97|1016.77|1017.85|1015.65|0
1669724700000|2022-11-29 12:25:00|1018.72|1016.52|1020.22|1018.02|1020.35|1018.15|1017.47|1015.27|0
1669725000000|2022-11-29 12:30:00|1019.97|1017.77|1020.47|1018.27|1020.97|1018.77|1019.47|1017.27|0
1669725300000|2022-11-29 12:35:00|1020.6|1018.4|1022.22|1020.02|1022.47|1020.27|1020.47|1018.27|0
1669725600000|2022-11-29 12:40:00|1021.97|1019.77|1023.72|1021.52|1023.72|1021.52|1021.22|1019.02|0
1669725900000|2022-11-29 12:45:00|1023.47|1021.27|1022.22|1020.02|1024.97|1022.77|1021.97|1019.77|0
1669726200000|2022-11-29 12:50:00|1021.97|1019.77|1020.47|1018.27|1022.22|1020.02|1020.22|1018.02|0
1669726500000|2022-11-29 12:55:00|1020.22|1018.02|1018.97|1016.77|1020.72|1018.52|1018.72|1016.52|0
1669726800000|2022-11-29 13:00:00|1019.35|1017.15|1021.22|1019.02|1021.47|1019.27|1018.97|1016.77|0
1669727100000|2022-11-29 13:05:00|1020.97|1018.77|1023.47|1021.27|1024.22|1022.02|1020.72|1018.52|0
1669727400000|2022-11-29 13:10:00|1023.35|1021.15|1029.97|1027.77|1031.72|1029.52|1022.97|1020.77|0
1669727700000|2022-11-29 13:15:00|1030.72|1028.52|1027.97|1025.77|1030.72|1028.52|1027.72|1025.52|0
1669728000000|2022-11-29 13:20:00|1027.72|1025.52|1024.97|1022.77|1027.72|1025.52|1024.72|1022.52|0
1669728300000|2022-11-29 13:25:00|1025.1|1022.9|1027.97|1025.77|1027.97|1025.77|1025.1|1022.9|0
1669728600000|2022-11-29 13:30:00|1027.72|1025.52|1028.97|1026.77|1030.47|1028.27|1026.97|1024.77|0
1669728900000|2022-11-29 13:35:00|1028.72|1026.52|1030.97|1028.77|1032.85|1030.65|1025.47|1023.27|0
1669729200000|2022-11-29 13:40:00|1031.22|1029.02|1030.97|1028.77|1033.22|1031.02|1030.47|1028.27|0
1669729500000|2022-11-29 13:45:00|1031.22|1029.02|1032.22|1030.02|1032.72|1030.52|1030.22|1028.02|0
1669729800000|2022-11-29 13:50:00|1031.97|1029.77|1034.22|1032.02|1034.72|1032.52|1031.72|1029.52|0
1669730100000|2022-11-29 13:55:00|1033.97|1031.77|1028.97|1026.77|1034.47|1032.27|1028.72|1026.52|0
1669730400000|2022-11-29 14:00:00|1029.47|1027.27|1027.97|1025.77|1029.97|1027.77|1026.72|1024.52|0
1669730700000|2022-11-29 14:05:00|1027.47|1025.27|1027.22|1025.02|1028.97|1026.77|1025.97|1023.77|0
1669731000000|2022-11-29 14:10:00|1027.47|1025.27|1026.72|1024.52|1028.47|1026.27|1026.22|1024.02|0
1669731300000|2022-11-29 14:15:00|1026.97|1024.77|1029.97|1027.77|1031.22|1029.02|1026.97|1024.77|0
1669731600000|2022-11-29 14:20:00|1029.85|1027.65|1029.72|1027.52|1031.47|1029.27|1029.47|1027.27|0
1669731900000|2022-11-29 14:25:00|1029.97|1027.77|1032.72|1030.52|1033.22|1031.02|1028.72|1026.52|0
1669732200000|2022-11-29 14:30:00|1032.47|1030.27|1027.22|1025.02|1035.97|1033.77|1026.97|1024.77|0
1669732500000|2022-11-29 14:35:00|1028.72|1026.52|1032.22|1030.02|1032.97|1030.77|1028.22|1026.02|0
1669732800000|2022-11-29 14:40:00|1032.47|1030.27|1036.22|1034.02|1037.72|1035.52|1027.72|1025.52|0
1669733100000|2022-11-29 14:45:00|1035.47|1033.27|1035.72|1033.52|1038.22|1036.02|1034.47|1032.27|0
1669733400000|2022-11-29 14:50:00|1035.97|1033.77|1036.97|1034.77|1038.22|1036.02|1034.97|1032.77|0
1669733700000|2022-11-29 14:55:00|1037.47|1035.27|1035.72|1033.52|1039.97|1037.77|1034.72|1032.52|0
1669734000000|2022-11-29 15:00:00|1035.47|1033.27|1034.47|1032.27|1036.1|1033.9|1030.22|1028.02|0
1669734300000|2022-11-29 15:05:00|1033.72|1031.52|1031.47|1029.27|1036.97|1034.77|1029.22|1027.02|0
1669734600000|2022-11-29 15:10:00|1030.97|1028.77|1035.47|1033.27|1038.47|1036.27|1029.97|1027.77|0
1669734900000|2022-11-29 15:15:00|1035.72|1033.52|1029.72|1027.52|1035.72|1033.52|1028.1|1025.9|0
1669735200000|2022-11-29 15:20:00|1029.22|1027.02|1028.47|1026.27|1030.97|1028.77|1026.97|1024.77|0
1669735500000|2022-11-29 15:25:00|1028.22|1026.02|1022.22|1020.02|1029.47|1027.27|1022.22|1020.02|0
1669735800000|2022-11-29 15:30:00|1021.97|1019.77|1023.72|1021.52|1023.97|1021.77|1019.97|1017.77|0
1669736100000|2022-11-29 15:35:00|1023.97|1021.77|1023.72|1021.52|1025.72|1023.52|1022.97|1020.77|0
1669736400000|2022-11-29 15:40:00|1023.97|1021.77|1025.22|1023.02|1026.22|1024.02|1022.47|1020.27|0
1669736700000|2022-11-29 15:45:00|1024.97|1022.77|1023.22|1021.02|1025.72|1023.52|1022.22|1020.02|0
1669737000000|2022-11-29 15:50:00|1023.72|1021.52|1028.97|1026.77|1029.47|1027.27|1021.97|1019.77|0
1669737300000|2022-11-29 15:55:00|1029.72|1027.52|1028.97|1026.77|1029.72|1027.52|1025.72|1023.52|0
1669737600000|2022-11-29 16:00:00|1029.22|1027.02|1039.47|1037.27|1041.97|1039.77|1027.22|1025.02|0
1669737900000|2022-11-29 16:05:00|1038.97|1036.77|1049.22|1047.02|1049.22|1047.02|1038.97|1036.77|0
1669738200000|2022-11-29 16:10:00|1049.72|1047.52|1047.72|1045.52|1051.47|1049.27|1045.72|1043.52|0
1669738500000|2022-11-29 16:15:00|1047.97|1045.77|1056.97|1054.77|1057.47|1055.27|1047.97|1045.77|0
1669738800000|2022-11-29 16:20:00|1057.22|1055.02|1054.72|1052.52|1059.47|1057.27|1053.72|1051.52|0
1669739100000|2022-11-29 16:25:00|1054.97|1052.77|1055.72|1053.52|1057.47|1055.27|1052.97|1050.77|0
1669739400000|2022-11-29 16:30:00|1055.22|1053.02|1051.22|1049.02|1057.47|1055.27|1049.72|1047.52|0
1669739700000|2022-11-29 16:35:00|1051.47|1049.27|1050.22|1048.02|1053.97|1051.77|1050.22|1048.02|0
1669740000000|2022-11-29 16:40:00|1050.72|1048.52|1051.97|1049.77|1053.47|1051.27|1050.22|1048.02|0
1669740300000|2022-11-29 16:45:00|1051.72|1049.52|1049.97|1047.77|1052.97|1050.77|1049.22|1047.02|0
1669740600000|2022-11-29 16:50:00|1049.72|1047.52|1049.22|1047.02|1052.97|1050.77|1048.47|1046.27|0
1669740900000|2022-11-29 16:55:00|1048.97|1046.77|1045.97|1043.77|1049.22|1047.02|1045.97|1043.77|0
1669741200000|2022-11-29 17:00:00|1046.22|1044.02|1048.22|1046.02|1049.72|1047.52|1045.97|1043.77|0
1669741500000|2022-11-29 17:05:00|1048.47|1046.27|1046.72|1044.52|1048.97|1046.77|1045.47|1043.27|0
1669741800000|2022-11-29 17:10:00|1046.97|1044.77|1048.22|1046.02|1050.97|1048.77|1046.72|1044.52|0
1669742100000|2022-11-29 17:15:00|1047.97|1045.77|1045.97|1043.77|1050.72|1048.52|1045.72|1043.52|0
1669742400000|2022-11-29 17:20:00|1045.72|1043.52|1050.22|1048.02|1050.22|1048.02|1045.72|1043.52|0
1669742700000|2022-11-29 17:25:00|1050.47|1048.27|1049.72|1047.52|1051.47|1049.27|1047.22|1045.02|0
1669743000000|2022-11-29 17:30:00|1049.47|1047.27|1048.22|1046.02|1049.97|1047.77|1047.22|1045.02|0
1669743300000|2022-11-29 17:35:00|1047.72|1045.52|1042.47|1040.27|1049.47|1047.27|1040.47|1038.27|0
1669743600000|2022-11-29 17:40:00|1042.72|1040.52|1041.47|1039.27|1042.72|1040.52|1039.97|1037.77|0
1669743900000|2022-11-29 17:45:00|1041.22|1039.02|1042.47|1040.27|1044.72|1042.52|1040.72|1038.52|0
1669744200000|2022-11-29 17:50:00|1042.22|1040.02|1043.22|1041.02|1043.47|1041.27|1040.47|1038.27|0
1669744500000|2022-11-29 17:55:00|1042.97|1040.77|1042.97|1040.77|1043.72|1041.52|1041.22|1039.02|0
1669744800000|2022-11-29 18:00:00|1043.22|1041.02|1045.97|1043.77|1046.97|1044.77|1042.72|1040.52|0
1669745100000|2022-11-29 18:05:00|1046.22|1044.02|1046.72|1044.52|1046.72|1044.52|1043.47|1041.27|0
1669745400000|2022-11-29 18:10:00|1046.47|1044.27|1041.72|1039.52|1047.22|1045.02|1041.72|1039.52|0
1669745700000|2022-11-29 18:15:00|1042.72|1040.52|1047.47|1045.27|1048.72|1046.52|1041.72|1039.52|0
1669746000000|2022-11-29 18:20:00|1047.72|1045.52|1048.22|1046.02|1050.22|1048.02|1047.47|1045.27|0
1669746300000|2022-11-29 18:25:00|1048.47|1046.27|1052.72|1050.52|1052.72|1050.52|1048.47|1046.27|0
1669746600000|2022-11-29 18:30:00|1052.47|1050.27|1050.47|1048.27|1053.22|1051.02|1049.72|1047.52|0
1669746900000|2022-11-29 18:35:00|1050.22|1048.02|1047.72|1045.52|1050.47|1048.27|1046.72|1044.52|0
1669747200000|2022-11-29 18:40:00|1047.85|1045.65|1046.72|1044.52|1048.22|1046.02|1045.97|1043.77|0
1669747500000|2022-11-29 18:45:00|1046.47|1044.27|1046.72|1044.52|1046.72|1044.52|1044.97|1042.77|0
1669747800000|2022-11-29 18:50:00|1046.97|1044.77|1045.22|1043.02|1048.22|1046.02|1044.97|1042.77|0
1669748100000|2022-11-29 18:55:00|1044.72|1042.52|1042.22|1040.02|1045.22|1043.02|1041.97|1039.77|0
1669748400000|2022-11-29 19:00:00|1041.97|1039.77|1033.72|1031.52|1041.97|1039.77|1032.22|1030.02|0
1669748700000|2022-11-29 19:05:00|1033.22|1031.02|1035.47|1033.27|1036.22|1034.02|1032.97|1030.77|0
1669749000000|2022-11-29 19:10:00|1035.22|1033.02|1035.85|1033.65|1037.47|1035.27|1034.22|1032.02|0
1669749300000|2022-11-29 19:15:00|1036.22|1034.02|1037.47|1035.27|1037.47|1035.27|1034.97|1032.77|0
1669749600000|2022-11-29 19:20:00|1037.22|1035.02|1041.72|1039.52|1041.72|1039.52|1036.72|1034.52|0
1669749900000|2022-11-29 19:25:00|1041.47|1039.27|1044.97|1042.77|1045.47|1043.27|1040.72|1038.52|0
1669750200000|2022-11-29 19:30:00|1044.72|1042.52|1045.72|1043.52|1047.72|1045.52|1044.22|1042.02|0
1669750500000|2022-11-29 19:35:00|1045.97|1043.77|1045.97|1043.77|1048.97|1046.77|1043.97|1041.77|0
1669750800000|2022-11-29 19:40:00|1045.72|1043.52|1049.22|1047.02|1050.47|1048.27|1044.97|1042.77|0
1669751100000|2022-11-29 19:45:00|1049.1|1046.9|1049.22|1047.02|1050.22|1048.02|1048.47|1046.27|0
1669751400000|2022-11-29 19:50:00|1048.97|1046.77|1048.72|1046.52|1049.22|1047.02|1046.22|1044.02|0
1669751700000|2022-11-29 19:55:00|1048.47|1046.27|1044.97|1042.77|1048.47|1046.27|1044.97|1042.77|0
1669752000000|2022-11-29 20:00:00|1045.22|1043.02|1047.22|1045.02|1047.72|1045.52|1043.47|1041.27|0
1669752300000|2022-11-29 20:05:00|1047.47|1045.27|1041.47|1039.27|1047.47|1045.27|1040.72|1038.52|0
1669752600000|2022-11-29 20:10:00|1041.22|1039.02|1041.72|1039.52|1043.72|1041.52|1041.22|1039.02|0
1669752900000|2022-11-29 20:15:00|1041.47|1039.27|1042.85|1040.65|1043.47|1041.27|1040.47|1038.27|0
1669753200000|2022-11-29 20:20:00|1042.97|1040.77|1044.72|1042.52|1045.47|1043.27|1039.47|1037.27|0
1669753500000|2022-11-29 20:25:00|1044.22|1042.02|1043.22|1041.02|1045.47|1043.27|1041.47|1039.27|0
1669753800000|2022-11-29 20:30:00|1042.97|1040.77|1038.72|1036.52|1044.22|1042.02|1038.22|1036.02|0
1669754100000|2022-11-29 20:35:00|1038.47|1036.27|1041.85|1039.65|1043.22|1041.02|1037.47|1035.27|0
1669754400000|2022-11-29 20:40:00|1041.72|1039.52|1041.47|1039.27|1042.22|1040.02|1037.6|1035.4|0
1669754700000|2022-11-29 20:45:00|1041.97|1039.77|1040.47|1038.27|1044.47|1042.27|1040.47|1038.27|0
1669755000000|2022-11-29 20:50:00|1039.97|1037.77|1042.72|1040.52|1044.22|1042.02|1038.47|1036.27|0
1669755300000|2022-11-29 20:55:00|1042.97|1040.77|1039.72|1037.52|1042.97|1040.77|1037.22|1035.02|0
1669755600000|2022-11-29 21:00:00|1039.47|1037.27|1038.72|1036.52|1040.47|1038.27|1038.47|1036.27|0
1669755900000|2022-11-29 21:05:00|1038.47|1036.27|1042.47|1040.27|1042.47|1040.27|1038.47|1036.27|0
1669756200000|2022-11-29 21:10:00|1042.22|1040.02|1042.97|1040.77|1042.97|1040.77|1041.22|1039.02|0
1669756500000|2022-11-29 21:15:00|1042.77|1039.97|1041.52|1038.72|1042.77|1039.97|1041.27|1038.47|0
1669756800000|2022-11-29 21:20:00|1041.27|1038.47|1041.77|1038.97|1041.77|1038.97|1041.27|1038.47|0
1669757100000|2022-11-29 21:25:00|1041.52|1038.72|1041.27|1038.47|1041.77|1038.97|1041.27|1038.47|0
1669757400000|2022-11-29 21:30:00|1041.02|1038.22|1040.02|1037.22|1041.02|1038.22|1040.02|1037.22|0
1669757700000|2022-11-29 21:35:00|1039.52|1036.72|1039.27|1036.47|1039.52|1036.72|1039.02|1036.22|0
1669758000000|2022-11-29 21:40:00|1038.77|1035.97|1038.52|1035.72|1039.27|1036.47|1038.27|1035.47|0
1669758300000|2022-11-29 21:45:00|1038.77|1035.97|1038.52|1035.72|1038.77|1035.97|1038.52|1035.72|0
1669758600000|2022-11-29 21:50:00|1038.77|1035.97|1038.77|1035.97|1039.02|1036.22|1038.77|1035.97|0
1669758900000|2022-11-29 21:55:00|1038.52|1035.72|1039.15|1036.35|1039.15|1036.35|1038.27|1035.47|0
1669759200000|2022-11-29 22:00:00|1038.96|1036.16|1038.96|1036.16|1039.26|1036.46|1038.31|1035.51|0
1669759500000|2022-11-29 22:05:00|1039.11|1036.31|1039.62|1036.82|1039.84|1037.04|1039.11|1036.31|0
1669759800000|2022-11-29 22:10:00|1039.66|1036.86|1039.26|1036.46|1039.66|1036.86|1038.71|1035.91|0
1669760100000|2022-11-29 22:15:00|1039.33|1036.53|1039.15|1036.35|1039.33|1036.53|1039|1036.2|0
1669760400000|2022-11-29 22:20:00|1039|1036.2|1039.22|1036.42|1039.22|1036.42|1039|1036.2|0
1669760700000|2022-11-29 22:25:00|1039.04|1036.24|1038.67|1035.87|1039.15|1036.35|1038.34|1035.54|0
1669761000000|2022-11-29 22:30:00|1038.85|1036.05|1039.15|1036.35|1039.22|1036.42|1038.78|1035.98|0
1669761300000|2022-11-29 22:35:00|1038.93|1036.13|1038.96|1036.16|1039.26|1036.46|1038.89|1036.09|0
1669761600000|2022-11-29 22:40:00|1039.07|1036.27|1039.29|1036.49|1039.29|1036.49|1038.96|1036.16|0
1669761900000|2022-11-29 22:45:00|1039.26|1036.46|1039.29|1036.49|1039.29|1036.49|1039.26|1036.46|0
1669762200000|2022-11-29 22:50:00|1039.37|1036.57|1039.37|1036.57|1039.37|1036.57|1039.37|1036.57|0
1669762500000|2022-11-29 22:55:00|1039.15|1036.35|1039.18|1036.38|1039.22|1036.42|1039.15|1036.35|0
1669762800000|2022-11-29 23:00:00|1039.15|1036.35|1039.52|1036.72|1040.65|1037.85|1038.9|1036.1|0
1669763100000|2022-11-29 23:05:00|1039.77|1036.97|1039.77|1036.97|1040.77|1037.97|1039.77|1036.97|0
1669763400000|2022-11-29 23:10:00|1039.52|1036.72|1041.15|1038.35|1041.52|1038.72|1039.52|1036.72|0
1669763700000|2022-11-29 23:15:00|1041.02|1038.22|1041.77|1038.97|1042.52|1039.72|1040.52|1037.72|0
1669764000000|2022-11-29 23:20:00|1041.52|1038.72|1042.02|1039.22|1042.02|1039.22|1041.52|1038.72|0
1669764300000|2022-11-29 23:25:00|1041.77|1038.97|1042.52|1039.72|1043.02|1040.22|1041.77|1038.97|0
1669764600000|2022-11-29 23:30:00|1042.4|1039.6|1043.27|1040.47|1043.52|1040.72|1042.27|1039.47|0
1669764900000|2022-11-29 23:35:00|1043.4|1040.6|1043.02|1040.22|1043.77|1040.97|1042.27|1039.47|0
1669765200000|2022-11-29 23:40:00|1043.27|1040.47|1043.27|1040.47|1043.52|1040.72|1043.02|1040.22|0
1669765500000|2022-11-29 23:45:00|1043.02|1040.22|1042.77|1039.97|1043.27|1040.47|1042.27|1039.47|0
1669765800000|2022-11-29 23:50:00|1043.02|1040.22|1044.02|1041.22|1044.27|1041.47|1042.52|1039.72|0
1669766100000|2022-11-29 23:55:00|1043.77|1040.97|1043.02|1040.22|1044.52|1041.72|1043.02|1040.22|0
1669766400000|2022-11-30 00:00:00|1042.77|1039.97|1042.27|1039.47|1043.52|1040.72|1041.52|1038.72|0
1669766700000|2022-11-30 00:05:00|1042.52|1039.72|1042.4|1039.6|1042.52|1039.72|1042.02|1039.22|0
1669767000000|2022-11-30 00:10:00|1042.52|1039.72|1042.27|1039.47|1042.52|1039.72|1041.77|1038.97|0
1669767300000|2022-11-30 00:15:00|1042.52|1039.72|1041.77|1038.97|1043.77|1040.97|1041.52|1038.72|0
1669767600000|2022-11-30 00:20:00|1042.02|1039.22|1040.77|1037.97|1042.02|1039.22|1040.52|1037.72|0
1669767900000|2022-11-30 00:25:00|1040.9|1038.1|1041.77|1038.97|1041.77|1038.97|1040.27|1037.47|0
1669768200000|2022-11-30 00:30:00|1041.52|1038.72|1040.02|1037.22|1041.77|1038.97|1039.77|1036.97|0
1669768500000|2022-11-30 00:35:00|1040.27|1037.47|1039.27|1036.47|1040.27|1037.47|1039.02|1036.22|0
1669768800000|2022-11-30 00:40:00|1039.02|1036.22|1038.02|1035.22|1039.27|1036.47|1037.77|1034.97|0
1669769100000|2022-11-30 00:45:00|1037.77|1034.97|1038.52|1035.72|1038.52|1035.72|1036.77|1033.97|0
1669769400000|2022-11-30 00:50:00|1038.27|1035.47|1038.77|1035.97|1039.02|1036.22|1037.9|1035.1|0
1669769700000|2022-11-30 00:55:00|1038.52|1035.72|1037.77|1034.97|1039.27|1036.47|1037.52|1034.72|0
1669770000000|2022-11-30 01:00:00|1037.52|1034.72|1036.02|1033.22|1037.52|1034.72|1035.27|1032.47|0
1669770300000|2022-11-30 01:05:00|1035.52|1032.72|1037.02|1034.22|1037.52|1034.72|1035.27|1032.47|0
1669770600000|2022-11-30 01:10:00|1037.27|1034.47|1036.02|1033.22|1037.77|1034.97|1035.52|1032.72|0
1669770900000|2022-11-30 01:15:00|1035.77|1032.97|1038.27|1035.47|1038.52|1035.72|1035.77|1032.97|0
1669771200000|2022-11-30 01:20:00|1038.4|1035.6|1037.15|1034.35|1038.77|1035.97|1037.15|1034.35|0
1669771500000|2022-11-30 01:25:00|1037.02|1034.22|1037.52|1034.72|1038.77|1035.97|1037.02|1034.22|0
1669771800000|2022-11-30 01:30:00|1037.77|1034.97|1035.52|1032.72|1038.27|1035.47|1035.52|1032.72|0
1669772100000|2022-11-30 01:35:00|1035.77|1032.97|1035.27|1032.47|1036.77|1033.97|1034.77|1031.97|0
1669772400000|2022-11-30 01:40:00|1035.02|1032.22|1034.27|1031.47|1035.27|1032.47|1033.77|1030.97|0
1669772700000|2022-11-30 01:45:00|1034.02|1031.22|1034.27|1031.47|1035.52|1032.72|1034.02|1031.22|0
1669773000000|2022-11-30 01:50:00|1034.02|1031.22|1035.27|1032.47|1035.52|1032.72|1034.02|1031.22|0
1669773300000|2022-11-30 01:55:00|1035.15|1032.35|1036.27|1033.47|1036.52|1033.72|1034.77|1031.97|0
1669773600000|2022-11-30 02:00:00|1036.52|1033.72|1036.27|1033.47|1037.4|1034.6|1036.02|1033.22|0
1669773900000|2022-11-30 02:05:00|1036.52|1033.72|1036.65|1033.85|1036.77|1033.97|1036.02|1033.22|0
1669774200000|2022-11-30 02:10:00|1036.77|1033.97|1037.02|1034.22|1037.77|1034.97|1036.52|1033.72|0
1669774500000|2022-11-30 02:15:00|1037.27|1034.47|1037.77|1034.97|1037.77|1034.97|1036.77|1033.97|0
1669774800000|2022-11-30 02:20:00|1037.52|1034.72|1036.52|1033.72|1037.52|1034.72|1036.27|1033.47|0
1669775100000|2022-11-30 02:25:00|1036.77|1033.97|1037.02|1034.22|1037.02|1034.22|1036.52|1033.72|0
1669775400000|2022-11-30 02:30:00|1037.27|1034.47|1036.52|1033.72|1037.27|1034.47|1036.02|1033.22|0
1669775700000|2022-11-30 02:35:00|1036.27|1033.47|1037.02|1034.22|1037.27|1034.47|1036.02|1033.22|0
1669776000000|2022-11-30 02:40:00|1036.9|1034.1|1036.27|1033.47|1037.77|1034.97|1036.02|1033.22|0
1669776300000|2022-11-30 02:45:00|1036.02|1033.22|1036.52|1033.72|1037.02|1034.22|1036.02|1033.22|0
1669776600000|2022-11-30 02:50:00|1036.27|1033.47|1035.77|1032.97|1036.77|1033.97|1035.77|1032.97|0
1669776900000|2022-11-30 02:55:00|1035.52|1032.72|1036.02|1033.22|1036.27|1033.47|1035.52|1032.72|0
1669777200000|2022-11-30 03:00:00|1035.77|1032.97|1035.77|1032.97|1036.02|1033.22|1035.02|1032.22|0
1669777500000|2022-11-30 03:05:00|1036.02|1033.22|1036.02|1033.22|1036.52|1033.72|1035.77|1032.97|0
1669777800000|2022-11-30 03:10:00|1035.77|1032.97|1036.02|1033.22|1036.52|1033.72|1035.77|1032.97|0
1669778100000|2022-11-30 03:15:00|1036.27|1033.47|1037.02|1034.22|1037.52|1034.72|1036.27|1033.47|0
1669778400000|2022-11-30 03:20:00|1036.77|1033.97|1036.52|1033.72|1037.27|1034.47|1036.52|1033.72|0
1669778700000|2022-11-30 03:25:00|1036.27|1033.47|1037.02|1034.22|1037.27|1034.47|1036.27|1033.47|0
1669779000000|2022-11-30 03:30:00|1037.15|1034.35|1036.52|1033.72|1037.15|1034.35|1036.52|1033.72|0
1669779300000|2022-11-30 03:35:00|1036.4|1033.6|1035.77|1032.97|1036.77|1033.97|1035.77|1032.97|0
1669779600000|2022-11-30 03:40:00|1036.02|1033.22|1036.02|1033.22|1036.52|1033.72|1035.52|1032.72|0
1669779900000|2022-11-30 03:45:00|1035.77|1032.97|1036.27|1033.47|1036.27|1033.47|1035.52|1032.72|0
1669780200000|2022-11-30 03:50:00|1036.15|1033.35|1035.15|1032.35|1036.27|1033.47|1034.77|1031.97|0
1669780500000|2022-11-30 03:55:00|1035.27|1032.47|1035.02|1032.22|1035.52|1032.72|1035.02|1032.22|0
1669780800000|2022-11-30 04:00:00|1034.77|1031.97|1034.27|1031.47|1035.02|1032.22|1033.77|1030.97|0
1669781100000|2022-11-30 04:05:00|1034.15|1031.35|1035.15|1032.35|1035.27|1032.47|1034.02|1031.22|0
1669781400000|2022-11-30 04:10:00|1035.27|1032.47|1033.77|1030.97|1035.27|1032.47|1033.77|1030.97|0
1669781700000|2022-11-30 04:15:00|1034.02|1031.22|1032.77|1029.97|1034.02|1031.22|1032.65|1029.85|0
1669782000000|2022-11-30 04:20:00|1032.9|1030.1|1032.65|1029.85|1033.02|1030.22|1032.52|1029.72|0
1669782300000|2022-11-30 04:25:00|1032.52|1029.72|1033.02|1030.22|1033.15|1030.35|1032.52|1029.72|0
1669782600000|2022-11-30 04:30:00|1033.52|1030.72|1033.77|1030.97|1034.02|1031.22|1033.52|1030.72|0
1669782900000|2022-11-30 04:35:00|1033.52|1030.72|1032.77|1029.97|1033.77|1030.97|1032.77|1029.97|0
1669783200000|2022-11-30 04:40:00|1033.02|1030.22|1033.77|1030.97|1034.02|1031.22|1033.02|1030.22|0
1669783500000|2022-11-30 04:45:00|1033.65|1030.85|1034.02|1031.22|1034.02|1031.22|1033.52|1030.72|0
1669783800000|2022-11-30 04:50:00|1033.77|1030.97|1034.27|1031.47|1034.77|1031.97|1033.77|1030.97|0
1669784100000|2022-11-30 04:55:00|1034.02|1031.22|1033.77|1030.97|1034.27|1031.47|1033.77|1030.97|0
1669784400000|2022-11-30 05:00:00|1034.02|1031.22|1034.52|1031.72|1035.02|1032.22|1033.77|1030.97|0
1669784700000|2022-11-30 05:05:00|1034.27|1031.47|1032.77|1029.97|1034.27|1031.47|1032.27|1029.47|0
1669785000000|2022-11-30 05:10:00|1032.52|1029.72|1032.77|1029.97|1033.02|1030.22|1032.52|1029.72|0
1669785300000|2022-11-30 05:15:00|1032.52|1029.72|1032.27|1029.47|1032.77|1029.97|1032.27|1029.47|0
1669785600000|2022-11-30 05:20:00|1032.02|1029.22|1032.27|1029.47|1032.77|1029.97|1032.02|1029.22|0
1669785900000|2022-11-30 05:25:00|1032.02|1029.22|1032.15|1029.35|1032.52|1029.72|1031.77|1028.97|0
1669786200000|2022-11-30 05:30:00|1032.4|1029.6|1033.02|1030.22|1033.52|1030.72|1032.02|1029.22|0
1669786500000|2022-11-30 05:35:00|1032.9|1030.1|1034.52|1031.72|1034.52|1031.72|1032.77|1029.97|0
1669786800000|2022-11-30 05:40:00|1034.27|1031.47|1034.02|1031.22|1034.27|1031.47|1033.02|1030.22|0
1669787100000|2022-11-30 05:45:00|1034.15|1031.35|1033.77|1030.97|1034.52|1031.72|1033.77|1030.97|0
1669787400000|2022-11-30 05:50:00|1033.52|1030.72|1033.77|1030.97|1033.77|1030.97|1032.77|1029.97|0
1669787700000|2022-11-30 05:55:00|1034.02|1031.22|1036.02|1033.22|1036.02|1033.22|1033.77|1030.97|0
1669788000000|2022-11-30 06:00:00|1035.77|1032.97|1036.02|1033.22|1036.27|1033.47|1034.77|1031.97|0
1669788300000|2022-11-30 06:05:00|1035.77|1032.97|1035.02|1032.22|1035.77|1032.97|1033.77|1030.97|0
1669788600000|2022-11-30 06:10:00|1035.27|1032.47|1034.4|1031.6|1035.52|1032.72|1033.52|1030.72|0
1669788900000|2022-11-30 06:15:00|1034.27|1031.47|1033.4|1030.6|1034.77|1031.97|1033.15|1030.35|0
1669789200000|2022-11-30 06:20:00|1033.27|1030.47|1033.4|1030.6|1033.65|1030.85|1032.77|1029.97|0
1669789500000|2022-11-30 06:25:00|1033.27|1030.47|1035.15|1032.35|1035.27|1032.47|1033.27|1030.47|0
1669789800000|2022-11-30 06:30:00|1035.02|1032.22|1033.9|1031.1|1035.27|1032.47|1033.77|1030.97|0
1669790100000|2022-11-30 06:35:00|1034.02|1031.22|1035.02|1032.22|1035.52|1032.72|1033.77|1030.97|0
1669790400000|2022-11-30 06:40:00|1035.27|1032.47|1035.65|1032.85|1036.02|1033.22|1034.77|1031.97|0
1669790700000|2022-11-30 06:45:00|1035.77|1032.97|1036.02|1033.22|1036.02|1033.22|1035.27|1032.47|0
1669791000000|2022-11-30 06:50:00|1036.27|1033.47|1035.9|1033.1|1036.27|1033.47|1035.52|1032.72|0
1669791300000|2022-11-30 06:55:00|1035.77|1032.97|1034.52|1031.72|1035.9|1033.1|1034.52|1031.72|0
1669791600000|2022-11-30 07:00:00|1034.77|1031.97|1034.27|1031.47|1035.02|1032.22|1034.15|1031.35|0
1669791900000|2022-11-30 07:05:00|1034.02|1031.22|1033.4|1030.6|1034.65|1031.85|1033.4|1030.6|0
1669792200000|2022-11-30 07:10:00|1033.27|1030.47|1031.65|1028.85|1034.02|1031.22|1031.27|1028.47|0
1669792500000|2022-11-30 07:15:00|1031.77|1028.97|1034.9|1032.1|1034.9|1032.1|1030.65|1027.85|0
1669792800000|2022-11-30 07:20:00|1035.02|1032.22|1034.27|1031.47|1035.27|1032.47|1034.27|1031.47|0
1669793100000|2022-11-30 07:25:00|1034.02|1031.22|1032.52|1029.72|1034.02|1031.22|1032.02|1029.22|0
1669793400000|2022-11-30 07:30:00|1032.27|1029.47|1031.9|1029.1|1032.77|1029.97|1031.27|1028.47|0
1669793700000|2022-11-30 07:35:00|1031.77|1028.97|1032.27|1029.47|1032.52|1029.72|1031.27|1028.47|0
1669794000000|2022-11-30 07:40:00|1032.4|1029.6|1033.02|1030.22|1033.27|1030.47|1032.4|1029.6|0
1669794300000|2022-11-30 07:45:00|1033.77|1030.97|1034.02|1031.22|1035.02|1032.22|1033.77|1030.97|0
1669794600000|2022-11-30 07:50:00|1034.27|1031.47|1032.4|1029.6|1034.77|1031.97|1032.02|1029.22|0
1669794900000|2022-11-30 07:55:00|1032.52|1029.72|1032.27|1029.47|1033.02|1030.22|1031.77|1028.97|0
1669795200000|2022-11-30 08:00:00|1032.52|1029.72|1031.27|1028.47|1033.77|1030.97|1029.02|1026.22|0
1669795500000|2022-11-30 08:05:00|1030.97|1028.77|1031.72|1029.52|1032.47|1030.27|1028.72|1026.52|0
1669795800000|2022-11-30 08:10:00|1031.97|1029.77|1029.97|1027.77|1032.97|1030.77|1029.22|1027.02|0
1669796100000|2022-11-30 08:15:00|1029.72|1027.52|1031.22|1029.02|1031.22|1029.02|1026.22|1024.02|0
1669796400000|2022-11-30 08:20:00|1030.97|1028.77|1032.22|1030.02|1032.97|1030.77|1030.72|1028.52|0
1669796700000|2022-11-30 08:25:00|1031.97|1029.77|1031.72|1029.52|1033.47|1031.27|1031.22|1029.02|0
1669797000000|2022-11-30 08:30:00|1031.85|1029.65|1031.97|1029.77|1033.97|1031.77|1031.1|1028.9|0
1669797300000|2022-11-30 08:35:00|1032.22|1030.02|1033.22|1031.02|1033.22|1031.02|1031.22|1029.02|0
1669797600000|2022-11-30 08:40:00|1033.1|1030.9|1033.47|1031.27|1034.72|1032.52|1031.97|1029.77|0
1669797900000|2022-11-30 08:45:00|1033.22|1031.02|1033.47|1031.27|1033.97|1031.77|1031.22|1029.02|0
1669798200000|2022-11-30 08:50:00|1033.72|1031.52|1032.97|1030.77|1034.47|1032.27|1032.72|1030.52|0
1669798500000|2022-11-30 08:55:00|1032.85|1030.65|1031.47|1029.27|1033.47|1031.27|1030.72|1028.52|0
1669798800000|2022-11-30 09:00:00|1031.22|1029.02|1029.47|1027.27|1031.22|1029.02|1027.22|1025.02|0
1669799100000|2022-11-30 09:05:00|1028.97|1026.77|1027.97|1025.77|1029.22|1027.02|1027.22|1025.02|0
1669799400000|2022-11-30 09:10:00|1028.47|1026.27|1028.47|1026.27|1029.1|1026.9|1026.47|1024.27|0
1669799700000|2022-11-30 09:15:00|1027.97|1025.77|1026.97|1024.77|1028.22|1026.02|1026.1|1023.9|0
1669800000000|2022-11-30 09:20:00|1027.1|1024.9|1025.97|1023.77|1027.22|1025.02|1025.72|1023.52|0
1669800300000|2022-11-30 09:25:00|1026.22|1024.02|1023.97|1021.77|1026.72|1024.52|1023.47|1021.27|0
1669800600000|2022-11-30 09:30:00|1023.72|1021.52|1024.47|1022.27|1024.97|1022.77|1023.47|1021.27|0
1669800900000|2022-11-30 09:35:00|1024.22|1022.02|1027.72|1025.52|1028.22|1026.02|1024.22|1022.02|0
1669801200000|2022-11-30 09:40:00|1027.97|1025.77|1032.47|1030.27|1033.72|1031.52|1027.72|1025.52|0
1669801500000|2022-11-30 09:45:00|1032.72|1030.52|1032.47|1030.27|1033.72|1031.52|1031.47|1029.27|0
1669801800000|2022-11-30 09:50:00|1032.22|1030.02|1030.47|1028.27|1032.97|1030.77|1030.22|1028.02|0
1669802100000|2022-11-30 09:55:00|1030.72|1028.52|1031.22|1029.02|1031.72|1029.52|1030.47|1028.27|0
1669802400000|2022-11-30 10:00:00|1031.1|1028.9|1032.47|1030.27|1032.72|1030.52|1029.22|1027.02|0
1669802700000|2022-11-30 10:05:00|1032.22|1030.02|1032.47|1030.27|1032.97|1030.77|1030.47|1028.27|0
1669803000000|2022-11-30 10:10:00|1032.35|1030.15|1030.47|1028.27|1032.35|1030.15|1029.47|1027.27|0
1669803300000|2022-11-30 10:15:00|1030.72|1028.52|1031.47|1029.27|1031.97|1029.77|1029.97|1027.77|0
1669803600000|2022-11-30 10:20:00|1031.22|1029.02|1031.72|1029.52|1032.47|1030.27|1029.97|1027.77|0
1669803900000|2022-11-30 10:25:00|1031.97|1029.77|1030.97|1028.77|1033.1|1030.9|1030.72|1028.52|0
1669804200000|2022-11-30 10:30:00|1030.72|1028.52|1029.47|1027.27|1031.22|1029.02|1029.22|1027.02|0
1669804500000|2022-11-30 10:35:00|1029.72|1027.52|1028.97|1026.77|1030.47|1028.27|1028.72|1026.52|0
1669804800000|2022-11-30 10:40:00|1028.72|1026.52|1030.22|1028.02|1030.22|1028.02|1028.47|1026.27|0
1669805100000|2022-11-30 10:45:00|1029.97|1027.77|1029.22|1027.02|1031.1|1028.9|1028.72|1026.52|0
1669805400000|2022-11-30 10:50:00|1029.47|1027.27|1033.47|1031.27|1033.97|1031.77|1029.47|1027.27|0
1669805700000|2022-11-30 10:55:00|1033.72|1031.52|1033.47|1031.27|1033.72|1031.52|1032.22|1030.02|0
1669806000000|2022-11-30 11:00:00|1033.6|1031.4|1032.72|1030.52|1033.72|1031.52|1031.22|1029.02|0
1669806300000|2022-11-30 11:05:00|1032.85|1030.65|1034.97|1032.77|1035.22|1033.02|1032.47|1030.27|0
1669806600000|2022-11-30 11:10:00|1035.22|1033.02|1034.47|1032.27|1035.22|1033.02|1034.22|1032.02|0
1669806900000|2022-11-30 11:15:00|1034.85|1032.65|1033.72|1031.52|1034.97|1032.77|1033.47|1031.27|0
1669807200000|2022-11-30 11:20:00|1033.6|1031.4|1032.72|1030.52|1033.97|1031.77|1031.72|1029.52|0
1669807500000|2022-11-30 11:25:00|1032.47|1030.27|1034.22|1032.02|1034.47|1032.27|1032.47|1030.27|0
1669807800000|2022-11-30 11:30:00|1033.97|1031.77|1034.47|1032.27|1034.72|1032.52|1033.22|1031.02|0
1669808100000|2022-11-30 11:35:00|1034.22|1032.02|1032.22|1030.02|1034.22|1032.02|1031.72|1029.52|0
1669808400000|2022-11-30 11:40:00|1031.97|1029.77|1031.72|1029.52|1033.22|1031.02|1031.47|1029.27|0
1669808700000|2022-11-30 11:45:00|1031.6|1029.4|1030.72|1028.52|1031.97|1029.77|1030.22|1028.02|0
1669809000000|2022-11-30 11:50:00|1030.85|1028.65|1030.97|1028.77|1032.22|1030.02|1030.72|1028.52|0
1669809300000|2022-11-30 11:55:00|1030.72|1028.52|1030.22|1028.02|1030.72|1028.52|1028.97|1026.77|0
1669809600000|2022-11-30 12:00:00|1029.97|1027.77|1030.35|1028.15|1030.47|1028.27|1029.47|1027.27|0
1669809900000|2022-11-30 12:05:00|1030.22|1028.02|1030.47|1028.27|1030.72|1028.52|1029.47|1027.27|0
1669810200000|2022-11-30 12:10:00|1030.22|1028.02|1029.22|1027.02|1030.35|1028.15|1029.22|1027.02|0
1669810500000|2022-11-30 12:15:00|1029.47|1027.27|1031.47|1029.27|1031.6|1029.4|1029.35|1027.15|0
1669810800000|2022-11-30 12:20:00|1031.72|1029.52|1030.97|1028.77|1031.72|1029.52|1030.35|1028.15|0
1669811100000|2022-11-30 12:25:00|1031.22|1029.02|1031.22|1029.02|1032.1|1029.9|1029.97|1027.77|0
1669811400000|2022-11-30 12:30:00|1031.47|1029.27|1032.22|1030.02|1032.22|1030.02|1030.1|1027.9|0
1669811700000|2022-11-30 12:35:00|1032.47|1030.27|1032.47|1030.27|1032.97|1030.77|1030.97|1028.77|0
1669812000000|2022-11-30 12:40:00|1032.6|1030.4|1033.22|1031.02|1033.72|1031.52|1032.47|1030.27|0
1669812300000|2022-11-30 12:45:00|1033.47|1031.27|1031.72|1029.52|1033.72|1031.52|1031.22|1029.02|0
1669812600000|2022-11-30 12:50:00|1031.85|1029.65|1029.72|1027.52|1031.97|1029.77|1028.97|1026.77|0
1669812900000|2022-11-30 12:55:00|1029.97|1027.77|1032.72|1030.52|1032.97|1030.77|1029.97|1027.77|0
1669813200000|2022-11-30 13:00:00|1032.47|1030.27|1032.97|1030.77|1033.72|1031.52|1031.72|1029.52|0
1669813500000|2022-11-30 13:05:00|1033.22|1031.02|1032.47|1030.27|1033.22|1031.02|1030.22|1028.02|0
1669813800000|2022-11-30 13:10:00|1032.72|1030.52|1031.22|1029.02|1032.97|1030.77|1030.85|1028.65|0
1669814100000|2022-11-30 13:15:00|1028.1|1025.9|1026.47|1024.27|1029.47|1027.27|1021.85|1019.65|0
1669814400000|2022-11-30 13:20:00|1025.22|1023.02|1027.97|1025.77|1028.72|1026.52|1025.22|1023.02|0
1669814700000|2022-11-30 13:25:00|1028.47|1026.27|1027.72|1025.52|1029.22|1027.02|1026.72|1024.52|0
1669815000000|2022-11-30 13:30:00|1027.85|1025.65|1036.97|1034.77|1039.47|1037.27|1026.35|1024.15|0
1669815300000|2022-11-30 13:35:00|1037.22|1035.02|1036.47|1034.27|1038.97|1036.77|1036.22|1034.02|0
1669815600000|2022-11-30 13:40:00|1036.6|1034.4|1038.22|1036.02|1038.72|1036.52|1034.22|1032.02|0
1669815900000|2022-11-30 13:45:00|1038.47|1036.27|1039.35|1037.15|1040.22|1038.02|1037.22|1035.02|0
1669816200000|2022-11-30 13:50:00|1039.22|1037.02|1037.97|1035.77|1039.72|1037.52|1036.72|1034.52|0
1669816500000|2022-11-30 13:55:00|1037.47|1035.27|1042.22|1040.02|1042.72|1040.52|1037.47|1035.27|0
1669816800000|2022-11-30 14:00:00|1042.47|1040.27|1039.72|1037.52|1042.97|1040.77|1039.72|1037.52|0
1669817100000|2022-11-30 14:05:00|1039.97|1037.77|1036.72|1034.52|1039.97|1037.77|1035.97|1033.77|0
1669817400000|2022-11-30 14:10:00|1036.97|1034.77|1037.97|1035.77|1037.97|1035.77|1035.47|1033.27|0
1669817700000|2022-11-30 14:15:00|1037.72|1035.52|1034.85|1032.65|1037.72|1035.52|1034.22|1032.02|0
1669818000000|2022-11-30 14:20:00|1035.22|1033.02|1036.22|1034.02|1037.22|1035.02|1033.72|1031.52|0
1669818300000|2022-11-30 14:25:00|1036.97|1034.77|1038.47|1036.27|1038.97|1036.77|1035.97|1033.77|0
1669818600000|2022-11-30 14:30:00|1037.97|1035.77|1032.47|1030.27|1038.97|1036.77|1031.72|1029.52|0
1669818900000|2022-11-30 14:35:00|1033.22|1031.02|1043.22|1041.02|1043.72|1041.52|1031.47|1029.27|0
1669819200000|2022-11-30 14:40:00|1042.47|1040.27|1034.22|1032.02|1042.47|1040.27|1033.6|1031.4|0
1669819500000|2022-11-30 14:45:00|1033.72|1031.52|1041.22|1039.02|1041.72|1039.52|1033.6|1031.4|0
1669819800000|2022-11-30 14:50:00|1040.47|1038.27|1041.97|1039.77|1042.97|1040.77|1038.72|1036.52|0
1669820100000|2022-11-30 14:55:00|1041.47|1039.27|1041.22|1039.02|1042.47|1040.27|1039.22|1037.02|0
1669820400000|2022-11-30 15:00:00|1040.47|1038.27|1044.72|1042.52|1050.47|1048.27|1039.97|1037.77|0
1669820700000|2022-11-30 15:05:00|1044.47|1042.27|1040.72|1038.52|1046.97|1044.77|1040.72|1038.52|0
1669821000000|2022-11-30 15:10:00|1041.47|1039.27|1046.22|1044.02|1047.22|1045.02|1039.97|1037.77|0
1669821300000|2022-11-30 15:15:00|1046.47|1044.27|1049.72|1047.52|1050.47|1048.27|1045.97|1043.77|0
1669821600000|2022-11-30 15:20:00|1049.97|1047.77|1048.22|1046.02|1050.97|1048.77|1046.72|1044.52|0
1669821900000|2022-11-30 15:25:00|1048.47|1046.27|1051.47|1049.27|1053.97|1051.77|1048.22|1046.02|0
1669822200000|2022-11-30 15:30:00|1050.72|1048.52|1050.97|1048.77|1052.97|1050.77|1049.22|1047.02|0
1669822500000|2022-11-30 15:35:00|1051.22|1049.02|1047.97|1045.77|1051.22|1049.02|1047.97|1045.77|0
1669822800000|2022-11-30 15:40:00|1047.72|1045.52|1046.97|1044.77|1047.97|1045.77|1045.22|1043.02|0
1669823100000|2022-11-30 15:45:00|1047.22|1045.02|1052.22|1050.02|1052.97|1050.77|1047.22|1045.02|0
1669823400000|2022-11-30 15:50:00|1052.47|1050.27|1053.22|1051.02|1053.97|1051.77|1049.47|1047.27|0
1669823700000|2022-11-30 15:55:00|1052.72|1050.52|1050.97|1048.77|1052.97|1050.77|1049.72|1047.52|0
1669824000000|2022-11-30 16:00:00|1050.22|1048.02|1053.97|1051.77|1054.97|1052.77|1049.22|1047.02|0
1669824300000|2022-11-30 16:05:00|1053.72|1051.52|1046.22|1044.02|1053.72|1051.52|1045.72|1043.52|0
1669824600000|2022-11-30 16:10:00|1046.47|1044.27|1044.72|1042.52|1047.47|1045.27|1043.97|1041.77|0
1669824900000|2022-11-30 16:15:00|1044.97|1042.77|1044.97|1042.77|1046.97|1044.77|1042.72|1040.52|0
1669825200000|2022-11-30 16:20:00|1044.72|1042.52|1044.72|1042.52|1045.97|1043.77|1042.97|1040.77|0
1669825500000|2022-11-30 16:25:00|1044.97|1042.77|1041.97|1039.77|1045.22|1043.02|1040.47|1038.27|0
1669825800000|2022-11-30 16:30:00|1041.47|1039.27|1039.72|1037.52|1042.47|1040.27|1037.97|1035.77|0
1669826100000|2022-11-30 16:35:00|1039.47|1037.27|1038.22|1036.02|1039.72|1037.52|1037.72|1035.52|0
1669826400000|2022-11-30 16:40:00|1038.47|1036.27|1040.47|1038.27|1040.47|1038.27|1037.97|1035.77|0
1669826700000|2022-11-30 16:45:00|1040.72|1038.52|1039.22|1037.02|1040.97|1038.77|1038.47|1036.27|0
1669827000000|2022-11-30 16:50:00|1038.97|1036.77|1041.72|1039.52|1041.97|1039.77|1038.72|1036.52|0
1669827300000|2022-11-30 16:55:00|1041.47|1039.27|1041.72|1039.52|1041.97|1039.77|1039.97|1037.77|0
1669827600000|2022-11-30 17:00:00|1041.47|1039.27|1039.47|1037.27|1042.22|1040.02|1039.47|1037.27|0
1669827900000|2022-11-30 17:05:00|1040.22|1038.02|1044.47|1042.27|1045.47|1043.27|1039.72|1037.52|0
1669828200000|2022-11-30 17:10:00|1044.97|1042.77|1045.47|1043.27|1046.22|1044.02|1043.72|1041.52|0
1669828500000|2022-11-30 17:15:00|1045.22|1043.02|1052.47|1050.27|1053.22|1051.02|1045.22|1043.02|0
1669828800000|2022-11-30 17:20:00|1052.22|1050.02|1054.22|1052.02|1057.97|1055.77|1052.22|1050.02|0
1669829100000|2022-11-30 17:25:00|1053.97|1051.77|1053.97|1051.77|1055.47|1053.27|1052.72|1050.52|0
1669829400000|2022-11-30 17:30:00|1054.22|1052.02|1053.22|1051.02|1055.22|1053.02|1052.47|1050.27|0
1669829700000|2022-11-30 17:35:00|1053.72|1051.52|1056.72|1054.52|1057.97|1055.77|1053.22|1051.02|0
1669830000000|2022-11-30 17:40:00|1056.47|1054.27|1052.47|1050.27|1057.72|1055.52|1051.22|1049.02|0
1669830300000|2022-11-30 17:45:00|1052.72|1050.52|1051.97|1049.77|1053.22|1051.02|1050.47|1048.27|0
1669830600000|2022-11-30 17:50:00|1051.72|1049.52|1050.72|1048.52|1052.97|1050.77|1050.47|1048.27|0
1669830900000|2022-11-30 17:55:00|1051.22|1049.02|1051.22|1049.02|1052.22|1050.02|1049.72|1047.52|0
1669831200000|2022-11-30 18:00:00|1050.97|1048.77|1047.47|1045.27|1051.72|1049.52|1047.22|1045.02|0
1669831500000|2022-11-30 18:05:00|1047.72|1045.52|1044.72|1042.52|1048.22|1046.02|1044.47|1042.27|0
1669831800000|2022-11-30 18:10:00|1044.47|1042.27|1044.47|1042.27|1045.72|1043.52|1043.22|1041.02|0
1669832100000|2022-11-30 18:15:00|1043.97|1041.77|1045.22|1043.02|1045.35|1043.15|1043.72|1041.52|0
1669832400000|2022-11-30 18:20:00|1044.97|1042.77|1044.97|1042.77|1046.72|1044.52|1043.72|1041.52|0
1669832700000|2022-11-30 18:25:00|1044.72|1042.52|1044.97|1042.77|1045.72|1043.52|1043.72|1041.52|0
1669833000000|2022-11-30 18:30:00|1045.72|1043.52|1029.72|1027.52|1051.22|1049.02|1017.1|1014.9|0
1669833300000|2022-11-30 18:35:00|1028.72|1026.52|1009.22|1007.02|1028.72|1026.52|1004.97|1002.77|0
1669833600000|2022-11-30 18:40:00|1009.72|1007.52|1010.97|1008.77|1017.22|1015.02|1003.72|1001.52|0
1669833900000|2022-11-30 18:45:00|1011.72|1009.52|1013.72|1011.52|1026.72|1024.52|1010.22|1008.02|0
1669834200000|2022-11-30 18:50:00|1013.97|1011.77|1010.22|1008.02|1017.22|1015.02|1010.22|1008.02|0
1669834500000|2022-11-30 18:55:00|1009.1|1006.9|994.97|992.77|1009.47|1007.27|992.97|990.77|0
1669834800000|2022-11-30 19:00:00|993.47|991.27|987.22|985.02|993.47|991.27|985.47|983.27|0
1669835100000|2022-11-30 19:05:00|986.72|984.52|983.22|981.02|986.72|984.52|978.22|976.02|0
1669835400000|2022-11-30 19:10:00|984.22|982.02|979.97|977.77|984.97|982.77|977.97|975.77|0
1669835700000|2022-11-30 19:15:00|979.72|977.52|960.72|958.52|979.72|977.52|959.72|957.52|0
1669836000000|2022-11-30 19:20:00|959.47|957.27|962.47|960.27|966.97|964.77|958.47|956.27|0
1669836300000|2022-11-30 19:25:00|962.22|960.02|962.22|960.02|965.47|963.27|958.47|956.27|0
1669836600000|2022-11-30 19:30:00|961.72|959.52|962.22|960.02|967.22|965.02|961.22|959.02|0
1669836900000|2022-11-30 19:35:00|962.97|960.77|967.22|965.02|969.72|967.52|961.97|959.77|0
1669837200000|2022-11-30 19:40:00|967.47|965.27|971.47|969.27|972.72|970.52|963.97|961.77|0
1669837500000|2022-11-30 19:45:00|970.97|968.77|964.47|962.27|971.22|969.02|964.47|962.27|0
1669837800000|2022-11-30 19:50:00|964.22|962.02|963.22|961.02|964.97|962.77|957.97|955.77|0
1669838100000|2022-11-30 19:55:00|962.72|960.52|960.47|958.27|965.72|963.52|960.47|958.27|0
1669838400000|2022-11-30 20:00:00|960.35|958.15|954.22|952.02|961.47|959.27|953.97|951.77|0
1669838700000|2022-11-30 20:05:00|954.97|952.77|950.97|948.77|955.72|953.52|950.22|948.02|0
1669839000000|2022-11-30 20:10:00|951.22|949.02|950.22|948.02|952.22|950.02|949.72|947.52|0
1669839300000|2022-11-30 20:15:00|950.47|948.27|943.97|941.77|950.97|948.77|941.97|939.77|0
1669839600000|2022-11-30 20:20:00|944.22|942.02|941.72|939.52|945.47|943.27|940.47|938.27|0
1669839900000|2022-11-30 20:25:00|941.47|939.27|938.22|936.02|941.72|939.52|938.22|936.02|0
1669840200000|2022-11-30 20:30:00|938.47|936.27|930.97|928.77|938.97|936.77|930.47|928.27|0
1669840500000|2022-11-30 20:35:00|930.72|928.52|935.22|933.02|936.97|934.77|926.97|924.77|0
1669840800000|2022-11-30 20:40:00|935.72|933.52|934.47|932.27|936.72|934.52|933.22|931.02|0
1669841100000|2022-11-30 20:45:00|934.72|932.52|933.47|931.27|935.47|933.27|931.72|929.52|0
1669841400000|2022-11-30 20:50:00|933.72|931.52|925.72|923.52|933.72|931.52|925.22|923.02|0
1669841700000|2022-11-30 20:55:00|925.97|923.77|918.72|916.52|928.22|926.02|918.72|916.52|0
1669842000000|2022-11-30 21:00:00|920.47|918.27|917.47|915.27|924.72|922.52|913.97|911.77|0
1669842300000|2022-11-30 21:05:00|917.72|915.52|914.22|912.02|917.72|915.52|913.47|911.27|0
1669842600000|2022-11-30 21:10:00|914.72|912.52|914.22|912.02|916.97|914.77|913.47|911.27|0
1669842900000|2022-11-30 21:15:00|914.52|911.72|913.77|910.97|916.02|913.22|913.65|910.85|0
1669843200000|2022-11-30 21:20:00|914.02|911.22|915.27|912.47|915.27|912.47|914.02|911.22|0
1669843500000|2022-11-30 21:25:00|915.02|912.22|913.52|910.72|915.02|912.22|913.52|910.72|0
1669843800000|2022-11-30 21:30:00|913.27|910.47|909.52|906.72|913.27|910.47|909.27|906.47|0
1669844100000|2022-11-30 21:35:00|909.77|906.97|908.52|905.72|910.02|907.22|908.52|905.72|0
1669844400000|2022-11-30 21:40:00|908.77|905.97|909.77|906.97|909.9|907.1|908.52|905.72|0
1669844700000|2022-11-30 21:45:00|910.02|907.22|910.27|907.47|910.27|907.47|909.52|906.72|0
1669845000000|2022-11-30 21:50:00|910.52|907.72|909.02|906.22|910.52|907.72|908.65|905.85|0
1669845300000|2022-11-30 21:55:00|909.27|906.47|908.15|905.35|909.27|906.47|908.15|905.35|0
1669845600000|2022-11-30 22:00:00|908.51|905.71|908.73|905.93|908.91|906.11|907.82|905.02|0
1669845900000|2022-11-30 22:05:00|909.24|906.44|908.91|906.11|909.24|906.44|908.73|905.93|0
1669846200000|2022-11-30 22:10:00|909.2|906.4|909.27|906.47|909.31|906.51|909.2|906.4|0
1669846500000|2022-11-30 22:15:00|909.38|906.58|909.42|906.62|909.75|906.95|909.13|906.33|0
1669846800000|2022-11-30 22:20:00|909.46|906.66|910|907.2|910|907.2|909.24|906.44|0
1669847100000|2022-11-30 22:25:00|909.86|907.06|910.3|907.5|910.55|907.75|909.75|906.95|0
1669847400000|2022-11-30 22:30:00|910.5|907.7|910.8|908|910.83|908.03|910.5|907.7|0
1669847700000|2022-11-30 22:35:00|910.98|908.18|910.39|907.59|910.98|908.18|910.39|907.59|0
1669848000000|2022-11-30 22:40:00|910.47|907.67|910.39|907.59|910.5|907.7|910.39|907.59|0
1669848300000|2022-11-30 22:45:00|910.43|907.63|910.1|907.3|910.5|907.7|909.96|907.16|0
1669848600000|2022-11-30 22:50:00|910.18|907.38|910.1|907.3|910.29|907.49|909.99|907.19|0
1669848900000|2022-11-30 22:55:00|910.14|907.34|909.44|906.64|910.14|907.34|909.44|906.64|0
1669849200000|2022-11-30 23:00:00|906.65|903.85|908.52|905.72|910.27|907.47|905.52|902.72|0
1669849500000|2022-11-30 23:05:00|908.77|905.97|911.52|908.72|911.77|908.97|908.65|905.85|0
1669849800000|2022-11-30 23:10:00|911.77|908.97|911.27|908.47|911.77|908.97|910.02|907.22|0
1669850100000|2022-11-30 23:15:00|911.02|908.22|912.77|909.97|913.52|910.72|910.77|907.97|0
1669850400000|2022-11-30 23:20:00|912.52|909.72|912.65|909.85|913.02|910.22|912.02|909.22|0
1669850700000|2022-11-30 23:25:00|912.4|909.6|913.02|910.22|913.02|910.22|912.27|909.47|0
1669851000000|2022-11-30 23:30:00|913.27|910.47|913.77|910.97|914.77|911.97|912.52|909.72|0
1669851300000|2022-11-30 23:35:00|913.52|910.72|912.77|909.97|914.27|911.47|912.52|909.72|0
1669851600000|2022-11-30 23:40:00|913.02|910.22|912.02|909.22|913.02|910.22|911.77|908.97|0
1669851900000|2022-11-30 23:45:00|911.77|908.97|911.52|908.72|912.52|909.72|911.52|908.72|0
1669852200000|2022-11-30 23:50:00|910.77|907.97|909.52|906.72|911.52|908.72|909.27|906.47|0
1669852500000|2022-11-30 23:55:00|909.27|906.47|910.52|907.72|910.52|907.72|909.27|906.47|0
1669852800000|2022-12-01 00:00:00|911.02|908.22|908.52|905.72|911.02|908.22|908.27|905.47|0
1669853100000|2022-12-01 00:05:00|908.4|905.6|911.15|908.35|911.27|908.47|908.4|905.6|0
1669853400000|2022-12-01 00:10:00|911.02|908.22|911.52|908.72|912.77|909.97|911.02|908.22|0
1669853700000|2022-12-01 00:15:00|911.77|908.97|910.77|907.97|912.77|909.97|909.77|906.97|0
1669854000000|2022-12-01 00:20:00|910.52|907.72|909.52|906.72|910.65|907.85|909.27|906.47|0
1669854300000|2022-12-01 00:25:00|909.27|906.47|910.77|907.97|910.77|907.97|908.27|905.47|0
1669854600000|2022-12-01 00:30:00|910.52|907.72|911.27|908.47|912.02|909.22|910.52|907.72|0
1669854900000|2022-12-01 00:35:00|911.15|908.35|913.02|910.22|913.02|910.22|911.02|908.22|0
1669855200000|2022-12-01 00:40:00|912.77|909.97|912.77|909.97|914.02|911.22|912.65|909.85|0
1669855500000|2022-12-01 00:45:00|913.02|910.22|913.52|910.72|913.52|910.72|911.52|908.72|0
1669855800000|2022-12-01 00:50:00|913.27|910.47|913.27|910.47|914.27|911.47|912.77|909.97|0
1669856100000|2022-12-01 00:55:00|913.52|910.72|913.4|910.6|913.52|910.72|912.52|909.72|0
1669856400000|2022-12-01 01:00:00|914.02|911.22|913.52|910.72|914.27|911.47|913.02|910.22|0
1669856700000|2022-12-01 01:05:00|913.77|910.97|912.27|909.47|913.77|910.97|911.77|908.97|0
1669857000000|2022-12-01 01:10:00|912.52|909.72|912.77|909.97|913.27|910.47|912.02|909.22|0
1669857300000|2022-12-01 01:15:00|913.02|910.22|913.77|910.97|914.27|911.47|912.52|909.72|0
1669857600000|2022-12-01 01:20:00|914.02|911.22|914.02|911.22|914.27|911.47|913.27|910.47|0
1669857900000|2022-12-01 01:25:00|914.27|911.47|911.77|908.97|914.77|911.97|911.77|908.97|0
1669858200000|2022-12-01 01:30:00|912.02|909.22|913.02|910.22|913.27|910.47|911.02|908.22|0
1669858500000|2022-12-01 01:35:00|912.9|910.1|916.4|913.6|916.77|913.97|912.52|909.72|0
1669858800000|2022-12-01 01:40:00|916.77|913.97|916.52|913.72|916.77|913.97|915.77|912.97|0
1669859100000|2022-12-01 01:45:00|916.27|913.47|916.02|913.22|917.27|914.47|915.52|912.72|0
1669859400000|2022-12-01 01:50:00|915.77|912.97|916.02|913.22|917.02|914.22|914.9|912.1|0
1669859700000|2022-12-01 01:55:00|916.27|913.47|916.27|913.47|917.02|914.22|915.52|912.72|0
1669860000000|2022-12-01 02:00:00|916.52|913.72|916.15|913.35|916.52|913.72|915.27|912.47|0
1669860300000|2022-12-01 02:05:00|916.02|913.22|916.27|913.47|916.52|913.72|915.27|912.47|0
1669860600000|2022-12-01 02:10:00|916.52|913.72|918.52|915.72|918.52|915.72|916.02|913.22|0
1669860900000|2022-12-01 02:15:00|918.65|915.85|918.02|915.22|919.02|916.22|917.77|914.97|0
1669861200000|2022-12-01 02:20:00|918.15|915.35|918.77|915.97|919.27|916.47|918.02|915.22|0
1669861500000|2022-12-01 02:25:00|918.9|916.1|918.77|915.97|919.52|916.72|918.77|915.97|0
1669861800000|2022-12-01 02:30:00|918.52|915.72|918.27|915.47|919.27|916.47|917.77|914.97|0
1669862100000|2022-12-01 02:35:00|918.52|915.72|919.77|916.97|920.02|917.22|918.27|915.47|0
1669862400000|2022-12-01 02:40:00|919.52|916.72|919.9|917.1|920.02|917.22|919.27|916.47|0
1669862700000|2022-12-01 02:45:00|920.02|917.22|918.15|915.35|920.02|917.22|918.02|915.22|0
1669863000000|2022-12-01 02:50:00|918.27|915.47|918.27|915.47|918.52|915.72|917.77|914.97|0
1669863300000|2022-12-01 02:55:00|918.15|915.35|918.02|915.22|918.52|915.72|917.9|915.1|0
1669863600000|2022-12-01 03:00:00|918.27|915.47|917.65|914.85|918.52|915.72|917.02|914.22|0
1669863900000|2022-12-01 03:05:00|917.77|914.97|918.77|915.97|918.77|915.97|917.27|914.47|0
1669864200000|2022-12-01 03:10:00|918.52|915.72|920.02|917.22|920.77|917.97|918.52|915.72|0
1669864500000|2022-12-01 03:15:00|920.15|917.35|920.52|917.72|920.77|917.97|920.02|917.22|0
1669864800000|2022-12-01 03:20:00|920.4|917.6|919.27|916.47|920.77|917.97|918.52|915.72|0
1669865100000|2022-12-01 03:25:00|919.02|916.22|918.52|915.72|919.27|916.47|918.02|915.22|0
1669865400000|2022-12-01 03:30:00|918.4|915.6|915.4|912.6|918.4|915.6|915.27|912.47|0
1669865700000|2022-12-01 03:35:00|915.52|912.72|914.77|911.97|915.77|912.97|914.77|911.97|0
1669866000000|2022-12-01 03:40:00|915.02|912.22|915.27|912.47|915.52|912.72|914.77|911.97|0
1669866300000|2022-12-01 03:45:00|915.52|912.72|915.77|912.97|916.27|913.47|915.52|912.72|0
1669866600000|2022-12-01 03:50:00|915.52|912.72|915.27|912.47|916.02|913.22|915.02|912.22|0
1669866900000|2022-12-01 03:55:00|915.4|912.6|914.52|911.72|915.4|912.6|914.02|911.22|0
1669867200000|2022-12-01 04:00:00|914.77|911.97|915.27|912.47|915.77|912.97|914.77|911.97|0
1669867500000|2022-12-01 04:05:00|915.02|912.22|914.52|911.72|915.27|912.47|914.52|911.72|0
1669867800000|2022-12-01 04:10:00|914.27|911.47|914.02|911.22|914.52|911.72|913.65|910.85|0
1669868100000|2022-12-01 04:15:00|913.77|910.97|914.27|911.47|914.52|911.72|913.77|910.97|0
1669868400000|2022-12-01 04:20:00|914.02|911.22|914.02|911.22|914.52|911.72|914.02|911.22|0
1669868700000|2022-12-01 04:25:00|914.27|911.47|914.27|911.47|914.27|911.47|913.9|911.1|0
1669869000000|2022-12-01 04:30:00|914.52|911.72|912.02|909.22|914.52|911.72|912.02|909.22|0
1669869300000|2022-12-01 04:35:00|912.27|909.47|911.02|908.22|912.52|909.72|910.77|907.97|0
1669869600000|2022-12-01 04:40:00|911.27|908.47|910.77|907.97|911.52|908.72|910.77|907.97|0
1669869900000|2022-12-01 04:45:00|911.02|908.22|912.52|909.72|912.52|909.72|910.27|907.47|0
1669870200000|2022-12-01 04:50:00|912.27|909.47|912.77|909.97|913.02|910.22|912.02|909.22|0
1669870500000|2022-12-01 04:55:00|912.52|909.72|912.65|909.85|913.02|910.22|912.52|909.72|0
1669870800000|2022-12-01 05:00:00|913.02|910.22|913.02|910.22|914.02|911.22|912.52|909.72|0
1669871100000|2022-12-01 05:05:00|913.27|910.47|911.02|908.22|913.27|910.47|910.65|907.85|0
1669871400000|2022-12-01 05:10:00|911.15|908.35|910.52|907.72|911.77|908.97|910.4|907.6|0
1669871700000|2022-12-01 05:15:00|910.27|907.47|911.52|908.72|911.77|908.97|908.52|905.72|0
1669872000000|2022-12-01 05:20:00|911.77|908.97|909.77|906.97|912.77|909.97|909.77|906.97|0
1669872300000|2022-12-01 05:25:00|909.52|906.72|910.27|907.47|911.27|908.47|909.52|906.72|0
1669872600000|2022-12-01 05:30:00|910.02|907.22|909.27|906.47|910.27|907.47|907.77|904.97|0
1669872900000|2022-12-01 05:35:00|909.52|906.72|909.77|906.97|910.52|907.72|908.52|905.72|0
1669873200000|2022-12-01 05:40:00|910.02|907.22|909.4|906.6|910.4|907.6|908.52|905.72|0
1669873500000|2022-12-01 05:45:00|909.52|906.72|910.02|907.22|910.52|907.72|909.52|906.72|0
1669873800000|2022-12-01 05:50:00|909.77|906.97|910.52|907.72|910.52|907.72|909.52|906.72|0
1669874100000|2022-12-01 05:55:00|910.27|907.47|909.77|906.97|910.4|907.6|909.02|906.22|0
1669874400000|2022-12-01 06:00:00|910.02|907.22|909.77|906.97|910.52|907.72|908.52|905.72|0
1669874700000|2022-12-01 06:05:00|910.02|907.22|910.77|907.97|911.27|908.47|909.52|906.72|0
1669875000000|2022-12-01 06:10:00|910.52|907.72|910.77|907.97|911.52|908.72|910.52|907.72|0
1669875300000|2022-12-01 06:15:00|911.02|908.22|910.27|907.47|911.02|908.22|909.77|906.97|0
1669875600000|2022-12-01 06:20:00|910.02|907.22|910.77|907.97|911.27|908.47|909.52|906.72|0
1669875900000|2022-12-01 06:25:00|910.52|907.72|912.27|909.47|912.52|909.72|910.52|907.72|0
1669876200000|2022-12-01 06:30:00|912.4|909.6|912.27|909.47|913.02|910.22|912.02|909.22|0
1669876500000|2022-12-01 06:35:00|912.52|909.72|912.27|909.47|912.52|909.72|912.02|909.22|0
1669876800000|2022-12-01 06:40:00|912.15|909.35|912.77|909.97|912.77|909.97|912.02|909.22|0
1669877100000|2022-12-01 06:45:00|913.02|910.22|912.77|909.97|913.27|910.47|912.52|909.72|0
1669877400000|2022-12-01 06:50:00|912.9|910.1|912.52|909.72|912.9|910.1|912.02|909.22|0
1669877700000|2022-12-01 06:55:00|912.4|909.6|912.52|909.72|913.27|910.47|912.4|909.6|0
1669878000000|2022-12-01 07:00:00|912.27|909.47|913.77|910.97|914.77|911.97|911.9|909.1|0
1669878300000|2022-12-01 07:05:00|914.02|911.22|913.77|910.97|915.02|912.22|913.4|910.6|0
1669878600000|2022-12-01 07:10:00|914.02|911.22|914.15|911.35|915.15|912.35|914.02|911.22|0
1669878900000|2022-12-01 07:15:00|914.02|911.22|913.02|910.22|914.02|911.22|912.77|909.97|0
1669879200000|2022-12-01 07:20:00|912.77|909.97|915.77|912.97|916.02|913.22|912.77|909.97|0
1669879500000|2022-12-01 07:25:00|916.02|913.22|917.77|914.97|917.77|914.97|915.27|912.47|0
1669879800000|2022-12-01 07:30:00|917.52|914.72|918.52|915.72|918.9|916.1|916.77|913.97|0
1669880100000|2022-12-01 07:35:00|918.27|915.47|916.52|913.72|918.52|915.72|916.02|913.22|0
1669880400000|2022-12-01 07:40:00|916.4|913.6|916.02|913.22|917.27|914.47|915.27|912.47|0
1669880700000|2022-12-01 07:45:00|915.77|912.97|915.52|912.72|916.65|913.85|915.27|912.47|0
1669881000000|2022-12-01 07:50:00|915.77|912.97|917.02|914.22|918.77|915.97|915.52|912.72|0
1669881300000|2022-12-01 07:55:00|917.27|914.47|915.9|913.1|917.77|914.97|914.77|911.97|0
1669881600000|2022-12-01 08:00:00|915.52|912.72|915.02|912.22|916.52|913.72|914.27|911.47|0
1669881900000|2022-12-01 08:05:00|914.72|912.52|916.97|914.77|917.72|915.52|913.47|911.27|0
1669882200000|2022-12-01 08:10:00|916.47|914.27|914.72|912.52|916.72|914.52|913.97|911.77|0
1669882500000|2022-12-01 08:15:00|914.47|912.27|916.47|914.27|917.22|915.02|914.47|912.27|0
1669882800000|2022-12-01 08:20:00|915.97|913.77|920.72|918.52|921.72|919.52|914.97|912.77|0
1669883100000|2022-12-01 08:25:00|920.97|918.77|922.72|920.52|923.22|921.02|920.97|918.77|0
1669883400000|2022-12-01 08:30:00|922.97|920.77|917.72|915.52|923.22|921.02|916.22|914.02|0
1669883700000|2022-12-01 08:35:00|917.97|915.77|918.97|916.77|920.97|918.77|917.97|915.77|0
1669884000000|2022-12-01 08:40:00|919.22|917.02|919.1|916.9|919.72|917.52|917.47|915.27|0
1669884300000|2022-12-01 08:45:00|918.97|916.77|921.22|919.02|921.47|919.27|918.22|916.02|0
1669884600000|2022-12-01 08:50:00|921.47|919.27|920.97|918.77|922.47|920.27|919.22|917.02|0
1669884900000|2022-12-01 08:55:00|920.22|918.02|920.22|918.02|920.97|918.77|918.47|916.27|0
1669885200000|2022-12-01 09:00:00|920.1|917.9|921.22|919.02|921.97|919.77|918.97|916.77|0
1669885500000|2022-12-01 09:05:00|921.72|919.52|923.22|921.02|924.22|922.02|920.97|918.77|0
1669885800000|2022-12-01 09:10:00|923.47|921.27|924.72|922.52|925.97|923.77|923.22|921.02|0
1669886100000|2022-12-01 09:15:00|924.97|922.77|925.47|923.27|926.72|924.52|924.72|922.52|0
1669886400000|2022-12-01 09:20:00|925.6|923.4|924.22|922.02|925.72|923.52|923.72|921.52|0
1669886700000|2022-12-01 09:25:00|924.47|922.27|923.47|921.27|926.47|924.27|923.22|921.02|0
1669887000000|2022-12-01 09:30:00|923.22|921.02|924.47|922.27|924.97|922.77|922.72|920.52|0
1669887300000|2022-12-01 09:35:00|924.22|922.02|927.97|925.77|928.72|926.52|924.22|922.02|0
1669887600000|2022-12-01 09:40:00|928.22|926.02|925.97|923.77|928.35|926.15|925.97|923.77|0
1669887900000|2022-12-01 09:45:00|925.72|923.52|925.97|923.77|926.72|924.52|924.72|922.52|0
1669888200000|2022-12-01 09:50:00|926.22|924.02|926.97|924.77|926.97|924.77|924.97|922.77|0
1669888500000|2022-12-01 09:55:00|927.22|925.02|923.6|921.4|927.47|925.27|923.22|921.02|0
1669888800000|2022-12-01 10:00:00|923.35|921.15|922.22|920.02|924.22|922.02|921.72|919.52|0
1669889100000|2022-12-01 10:05:00|922.47|920.27|923.97|921.77|923.97|921.77|921.6|919.4|0
1669889400000|2022-12-01 10:10:00|923.72|921.52|922.22|920.02|923.97|921.77|922.1|919.9|0
1669889700000|2022-12-01 10:15:00|921.97|919.77|922.35|920.15|923.22|921.02|920.97|918.77|0
1669890000000|2022-12-01 10:20:00|922.22|920.02|922.22|920.02|923.97|921.77|921.6|919.4|0
1669890300000|2022-12-01 10:25:00|922.47|920.27|922.97|920.77|923.47|921.27|921.47|919.27|0
1669890600000|2022-12-01 10:30:00|922.6|920.4|921.47|919.27|922.97|920.77|921.22|919.02|0
1669890900000|2022-12-01 10:35:00|921.22|919.02|920.97|918.77|922.22|920.02|919.97|917.77|0
1669891200000|2022-12-01 10:40:00|921.1|918.9|920.72|918.52|921.72|919.52|920.47|918.27|0
1669891500000|2022-12-01 10:45:00|920.97|918.77|921.47|919.27|923.97|921.77|920.97|918.77|0
1669891800000|2022-12-01 10:50:00|921.72|919.52|923.72|921.52|923.72|921.52|921.47|919.27|0
1669892100000|2022-12-01 10:55:00|923.47|921.27|924.97|922.77|925.22|923.02|923.22|921.02|0
1669892400000|2022-12-01 11:00:00|924.72|922.52|925.47|923.27|925.97|923.77|923.72|921.52|0
1669892700000|2022-12-01 11:05:00|925.72|923.52|922.47|920.27|926.22|924.02|921.97|919.77|0
1669893000000|2022-12-01 11:10:00|922.22|920.02|922.22|920.02|922.97|920.77|920.72|918.52|0
1669893300000|2022-12-01 11:15:00|922.47|920.27|924.47|922.27|924.72|922.52|921.97|919.77|0
1669893600000|2022-12-01 11:20:00|924.22|922.02|924.47|922.27|924.97|922.77|922.97|920.77|0
1669893900000|2022-12-01 11:25:00|924.6|922.4|922.35|920.15|924.72|922.52|922.35|920.15|0
1669894200000|2022-12-01 11:30:00|922.22|920.02|922.35|920.15|923.47|921.27|921.47|919.27|0
1669894500000|2022-12-01 11:35:00|922.22|920.02|923.72|921.52|923.97|921.77|922.22|920.02|0
1669894800000|2022-12-01 11:40:00|923.47|921.27|923.47|921.27|923.85|921.65|922.22|920.02|0
1669895100000|2022-12-01 11:45:00|923.22|921.02|923.97|921.77|924.47|922.27|922.97|920.77|0
1669895400000|2022-12-01 11:50:00|924.22|922.02|921.47|919.27|924.22|922.02|920.72|918.52|0
1669895700000|2022-12-01 11:55:00|921.22|919.02|921.47|919.27|922.97|920.77|921.22|919.02|0
1669896000000|2022-12-01 12:00:00|921.22|919.02|919.97|917.77|921.72|919.52|919.1|916.9|0
1669896300000|2022-12-01 12:05:00|919.72|917.52|920.97|918.77|921.72|919.52|919.47|917.27|0
1669896600000|2022-12-01 12:10:00|920.85|918.65|921.97|919.77|921.97|919.77|920.22|918.02|0
1669896900000|2022-12-01 12:15:00|921.85|919.65|921.97|919.77|922.47|920.27|921.22|919.02|0
1669897200000|2022-12-01 12:20:00|922.22|920.02|922.22|920.02|922.97|920.77|920.72|918.52|0
1669897500000|2022-12-01 12:25:00|922.47|920.27|920.22|918.02|922.97|920.77|920.22|918.02|0
1669897800000|2022-12-01 12:30:00|920.47|918.27|917.6|915.4|920.72|918.52|916.97|914.77|0
1669898100000|2022-12-01 12:35:00|917.22|915.02|917.22|915.02|917.97|915.77|916.72|914.52|0
1669898400000|2022-12-01 12:40:00|916.97|914.77|916.97|914.77|917.97|915.77|916.22|914.02|0
1669898700000|2022-12-01 12:45:00|917.1|914.9|915.72|913.52|918.22|916.02|915.72|913.52|0
1669899000000|2022-12-01 12:50:00|915.47|913.27|915.47|913.27|915.97|913.77|914.97|912.77|0
1669899300000|2022-12-01 12:55:00|915.6|913.4|914.47|912.27|916.47|914.27|914.47|912.27|0
1669899600000|2022-12-01 13:00:00|914.72|912.52|912.72|910.52|915.47|913.27|912.47|910.27|0
1669899900000|2022-12-01 13:05:00|912.47|910.27|909.97|907.77|912.47|910.27|909.97|907.77|0
1669900200000|2022-12-01 13:10:00|910.22|908.02|910.97|908.77|912.72|910.52|909.97|907.77|0
1669900500000|2022-12-01 13:15:00|911.22|909.02|911.22|909.02|911.85|909.65|910.47|908.27|0
1669900800000|2022-12-01 13:20:00|911.47|909.27|910.47|908.27|911.47|909.27|909.47|907.27|0
1669901100000|2022-12-01 13:25:00|910.85|908.65|910.47|908.27|911.35|909.15|908.72|906.52|0
1669901400000|2022-12-01 13:30:00|911.72|909.52|897.47|895.27|916.72|914.52|896.47|894.27|0
1669901700000|2022-12-01 13:35:00|897.22|895.02|899.22|897.02|903.72|901.52|896.97|894.77|0
1669902000000|2022-12-01 13:40:00|898.97|896.77|899.72|897.52|900.47|898.27|896.97|894.77|0
1669902300000|2022-12-01 13:45:00|899.97|897.77|907.97|905.77|907.97|905.77|899.97|897.77|0
1669902600000|2022-12-01 13:50:00|908.72|906.52|907.22|905.02|909.97|907.77|905.97|903.77|0
1669902900000|2022-12-01 13:55:00|907.47|905.27|906.47|904.27|908.47|906.27|904.22|902.02|0
1669903200000|2022-12-01 14:00:00|906.22|904.02|904.97|902.77|908.97|906.77|904.47|902.27|0
1669903500000|2022-12-01 14:05:00|905.22|903.02|902.47|900.27|905.72|903.52|901.47|899.27|0
1669903800000|2022-12-01 14:10:00|902.72|900.52|903.97|901.77|904.72|902.52|900.97|898.77|0
1669904100000|2022-12-01 14:15:00|904.22|902.02|905.22|903.02|906.22|904.02|903.47|901.27|0
1669904400000|2022-12-01 14:20:00|904.97|902.77|902.97|900.77|904.97|902.77|901.72|899.52|0
1669904700000|2022-12-01 14:25:00|903.22|901.02|905.47|903.27|905.72|903.52|902.72|900.52|0
1669905000000|2022-12-01 14:30:00|905.97|903.77|905.72|903.52|911.47|909.27|902.22|900.02|0
1669905300000|2022-12-01 14:35:00|904.72|902.52|911.47|909.27|911.72|909.52|903.72|901.52|0
1669905600000|2022-12-01 14:40:00|910.97|908.77|906.72|904.52|911.97|909.77|905.97|903.77|0
1669905900000|2022-12-01 14:45:00|906.47|904.27|902.22|900.02|906.47|904.27|901.47|899.27|0
1669906200000|2022-12-01 14:50:00|902.35|900.15|900.22|898.02|902.35|900.15|896.47|894.27|0
1669906500000|2022-12-01 14:55:00|899.72|897.52|902.1|899.9|902.1|899.9|896.97|894.77|0
1669906800000|2022-12-01 15:00:00|894.47|892.27|909.72|907.52|912.47|910.27|894.47|892.27|0
1669907100000|2022-12-01 15:05:00|910.22|908.02|915.72|913.52|916.22|914.02|908.47|906.27|0
1669907400000|2022-12-01 15:10:00|916.22|914.02|928.22|926.02|932.22|930.02|915.47|913.27|0
1669907700000|2022-12-01 15:15:00|928.72|926.52|937.22|935.02|938.97|936.77|926.72|924.52|0
1669908000000|2022-12-01 15:20:00|937.47|935.27|940.97|938.77|941.72|939.52|935.72|933.52|0
1669908300000|2022-12-01 15:25:00|943.22|941.02|940.72|938.52|943.22|941.02|935.22|933.02|0
1669908600000|2022-12-01 15:30:00|940.97|938.77|938.72|936.52|946.22|944.02|938.47|936.27|0
1669908900000|2022-12-01 15:35:00|938.47|936.27|937.47|935.27|941.47|939.27|934.97|932.77|0
1669909200000|2022-12-01 15:40:00|937.72|935.52|935.22|933.02|940.6|938.4|934.72|932.52|0
1669909500000|2022-12-01 15:45:00|935.47|933.27|927.72|925.52|937.22|935.02|927.47|925.27|0
1669909800000|2022-12-01 15:50:00|928.47|926.27|925.22|923.02|928.47|926.27|921.97|919.77|0
1669910100000|2022-12-01 15:55:00|925.72|923.52|918.47|916.27|928.22|926.02|917.22|915.02|0
1669910400000|2022-12-01 16:00:00|917.72|915.52|920.47|918.27|921.47|919.27|917.47|915.27|0
1669910700000|2022-12-01 16:05:00|920.72|918.52|920.22|918.02|925.72|923.52|919.72|917.52|0
1669911000000|2022-12-01 16:10:00|920.47|918.27|923.47|921.27|927.72|925.52|920.22|918.02|0
1669911300000|2022-12-01 16:15:00|923.72|921.52|931.97|929.77|934.47|932.27|922.97|920.77|0
1669911600000|2022-12-01 16:20:00|932.22|930.02|927.47|925.27|932.47|930.27|924.72|922.52|0
1669911900000|2022-12-01 16:25:00|927.72|925.52|928.97|926.77|930.47|928.27|925.47|923.27|0
1669912200000|2022-12-01 16:30:00|929.47|927.27|923.72|921.52|929.47|927.27|923.47|921.27|0
1669912500000|2022-12-01 16:35:00|923.22|921.02|924.47|922.27|927.72|925.52|919.72|917.52|0
1669912800000|2022-12-01 16:40:00|923.97|921.77|921.72|919.52|926.22|924.02|919.72|917.52|0
1669913100000|2022-12-01 16:45:00|921.22|919.02|928.22|926.02|928.22|926.02|920.22|918.02|0
1669913400000|2022-12-01 16:50:00|927.72|925.52|927.72|925.52|929.97|927.77|925.22|923.02|0
1669913700000|2022-12-01 16:55:00|927.22|925.02|925.22|923.02|929.22|927.02|923.72|921.52|0
1669914000000|2022-12-01 17:00:00|925.47|923.27|934.97|932.77|935.97|933.77|924.47|922.27|0
1669914300000|2022-12-01 17:05:00|935.22|933.02|936.97|934.77|938.22|936.02|933.97|931.77|0
1669914600000|2022-12-01 17:10:00|937.22|935.02|934.47|932.27|938.47|936.27|931.97|929.77|0
1669914900000|2022-12-01 17:15:00|935.47|933.27|935.47|933.27|935.72|933.52|932.47|930.27|0
1669915200000|2022-12-01 17:20:00|934.97|932.77|926.97|924.77|935.47|933.27|926.97|924.77|0
1669915500000|2022-12-01 17:25:00|926.47|924.27|923.47|921.27|926.72|924.52|922.97|920.77|0
1669915800000|2022-12-01 17:30:00|923.72|921.52|919.97|917.77|923.97|921.77|917.22|915.02|0
1669916100000|2022-12-01 17:35:00|919.72|917.52|921.72|919.52|923.22|921.02|919.72|917.52|0
1669916400000|2022-12-01 17:40:00|922.22|920.02|924.22|922.02|926.47|924.27|920.97|918.77|0
1669916700000|2022-12-01 17:45:00|924.47|922.27|924.72|922.52|926.47|924.27|921.97|919.77|0
1669917000000|2022-12-01 17:50:00|924.47|922.27|922.97|920.77|924.85|922.65|920.22|918.02|0
1669917300000|2022-12-01 17:55:00|923.22|921.02|921.22|919.02|925.22|923.02|920.47|918.27|0
1669917600000|2022-12-01 18:00:00|920.47|918.27|919.35|917.15|921.72|919.52|918.6|916.4|0
1669917900000|2022-12-01 18:05:00|919.22|917.02|915.72|913.52|919.97|917.77|913.72|911.52|0
1669918200000|2022-12-01 18:10:00|915.47|913.27|917.47|915.27|917.97|915.77|914.97|912.77|0
1669918500000|2022-12-01 18:15:00|917.22|915.02|927.97|925.77|928.97|926.77|916.97|914.77|0
1669918800000|2022-12-01 18:20:00|928.72|926.52|926.72|924.52|928.72|926.52|924.72|922.52|0
1669919100000|2022-12-01 18:25:00|926.47|924.27|927.22|925.02|928.35|926.15|924.97|922.77|0
1669919400000|2022-12-01 18:30:00|927.1|924.9|928.22|926.02|930.72|928.52|923.97|921.77|0
1669919700000|2022-12-01 18:35:00|927.97|925.77|926.72|924.52|928.72|926.52|924.22|922.02|0
1669920000000|2022-12-01 18:40:00|926.47|924.27|921.47|919.27|926.47|924.27|920.72|918.52|0
1669920300000|2022-12-01 18:45:00|921.22|919.02|921.47|919.27|922.97|920.77|918.72|916.52|0
1669920600000|2022-12-01 18:50:00|921.72|919.52|923.22|921.02|924.97|922.77|921.22|919.02|0
1669920900000|2022-12-01 18:55:00|923.35|921.15|922.72|920.52|924.47|922.27|921.72|919.52|0
1669921200000|2022-12-01 19:00:00|922.47|920.27|929.22|927.02|929.47|927.27|921.72|919.52|0
1669921500000|2022-12-01 19:05:00|928.72|926.52|926.97|924.77|929.72|927.52|925.72|923.52|0
1669921800000|2022-12-01 19:10:00|927.22|925.02|923.22|921.02|928.22|926.02|922.72|920.52|0
1669922100000|2022-12-01 19:15:00|923.47|921.27|921.47|919.27|924.47|922.27|920.72|918.52|0
1669922400000|2022-12-01 19:20:00|921.22|919.02|920.47|918.27|923.97|921.77|920.22|918.02|0
1669922700000|2022-12-01 19:25:00|920.35|918.15|920.22|918.02|921.97|919.77|917.72|915.52|0
1669923000000|2022-12-01 19:30:00|920.47|918.27|918.47|916.27|922.72|920.52|918.47|916.27|0
1669923300000|2022-12-01 19:35:00|918.72|916.52|919.22|917.02|920.72|918.52|917.97|915.77|0
1669923600000|2022-12-01 19:40:00|918.97|916.77|920.47|918.27|920.72|918.52|916.97|914.77|0
1669923900000|2022-12-01 19:45:00|920.72|918.52|915.47|913.27|921.47|919.27|915.22|913.02|0
1669924200000|2022-12-01 19:50:00|915.22|913.02|914.72|912.52|916.47|914.27|912.22|910.02|0
1669924500000|2022-12-01 19:55:00|914.47|912.27|913.97|911.77|917.97|915.77|913.47|911.27|0
1669924800000|2022-12-01 20:00:00|914.47|912.27|914.47|912.27|916.22|914.02|913.72|911.52|0
1669925100000|2022-12-01 20:05:00|914.97|912.77|913.22|911.02|915.22|913.02|910.47|908.27|0
1669925400000|2022-12-01 20:10:00|913.47|911.27|918.22|916.02|918.47|916.27|913.47|911.27|0
1669925700000|2022-12-01 20:15:00|917.97|915.77|919.47|917.27|921.97|919.77|916.47|914.27|0
1669926000000|2022-12-01 20:20:00|918.97|916.77|920.72|918.52|922.72|920.52|918.72|916.52|0
1669926300000|2022-12-01 20:25:00|920.47|918.27|919.97|917.77|922.1|919.9|918.72|916.52|0
1669926600000|2022-12-01 20:30:00|920.22|918.02|916.72|914.52|920.47|918.27|916.22|914.02|0
1669926900000|2022-12-01 20:35:00|916.97|914.77|913.72|911.52|916.97|914.77|913.72|911.52|0
1669927200000|2022-12-01 20:40:00|913.97|911.77|909.47|907.27|915.97|913.77|909.47|907.27|0
1669927500000|2022-12-01 20:45:00|909.72|907.52|915.72|913.52|917.22|915.02|908.97|906.77|0
1669927800000|2022-12-01 20:50:00|914.47|912.27|916.72|914.52|916.72|914.52|911.47|909.27|0
1669928100000|2022-12-01 20:55:00|917.97|915.77|918.72|916.52|920.72|918.52|917.47|915.27|0
1669928400000|2022-12-01 21:00:00|919.72|917.52|924.47|922.27|925.47|923.27|919.72|917.52|0
1669928700000|2022-12-01 21:05:00|924.72|922.52|922.47|920.27|924.72|922.52|922.22|920.02|0
1669929000000|2022-12-01 21:10:00|922.22|920.02|921.47|919.27|922.72|920.52|921.22|919.02|0
1669929300000|2022-12-01 21:15:00|922.02|919.22|922.77|919.97|922.77|919.97|922.02|919.22|0
1669929600000|2022-12-01 21:20:00|923.02|920.22|922.27|919.47|923.02|920.22|922.02|919.22|0
1669929900000|2022-12-01 21:25:00|922.02|919.22|923.77|920.97|923.77|920.97|922.02|919.22|0
1669930200000|2022-12-01 21:30:00|924.02|921.22|924.02|921.22|924.9|922.1|923.77|920.97|0
1669930500000|2022-12-01 21:35:00|923.77|920.97|923.52|920.72|924.02|921.22|923.52|920.72|0
1669930800000|2022-12-01 21:40:00|923.77|920.97|922.52|919.72|924.02|921.22|922.52|919.72|0
1669931100000|2022-12-01 21:45:00|922.27|919.47|922.02|919.22|922.77|919.97|922.02|919.22|0
1669931400000|2022-12-01 21:50:00|922.27|919.47|921.77|918.97|922.52|919.72|921.52|918.72|0
1669931700000|2022-12-01 21:55:00|922.02|919.22|923.48|920.68|923.65|920.85|921.9|919.1|0
1669932000000|2022-12-01 22:00:00|923.51|920.71|923.04|920.24|923.66|920.86|922.89|920.09|0
1669932300000|2022-12-01 22:05:00|922.82|920.02|922.97|920.17|923.15|920.35|922.53|919.73|0
1669932600000|2022-12-01 22:10:00|923|920.2|923|920.2|923|920.2|922.67|919.87|0
1669932900000|2022-12-01 22:15:00|922.86|920.06|923.08|920.28|923.08|920.28|922.6|919.8|0
1669933200000|2022-12-01 22:20:00|922.71|919.91|922.67|919.87|922.75|919.95|922.56|919.76|0
1669933500000|2022-12-01 22:25:00|922.6|919.8|922.6|919.8|922.67|919.87|922.53|919.73|0
1669933800000|2022-12-01 22:30:00|922.78|919.98|922.6|919.8|922.78|919.98|922.2|919.4|0
1669934100000|2022-12-01 22:35:00|922.27|919.47|922.46|919.66|922.71|919.91|922.27|919.47|0
1669934400000|2022-12-01 22:40:00|922.49|919.69|922.49|919.69|922.6|919.8|922.49|919.69|0
1669934700000|2022-12-01 22:45:00|922.56|919.76|922.56|919.76|922.64|919.84|922.56|919.76|0
1669935000000|2022-12-01 22:50:00|922.64|919.84|922.67|919.87|922.78|919.98|922.49|919.69|0
1669935300000|2022-12-01 22:55:00|922.64|919.84|922.78|919.98|923.04|920.24|922.64|919.84|0
1669935600000|2022-12-01 23:00:00|923.65|920.85|923.77|920.97|924.77|921.97|922.15|919.35|0
1669935900000|2022-12-01 23:05:00|923.52|920.72|923.27|920.47|923.77|920.97|923.27|920.47|0
1669936200000|2022-12-01 23:10:00|923.52|920.72|922.77|919.97|924.27|921.47|921.77|918.97|0
1669936500000|2022-12-01 23:15:00|922.52|919.72|923.4|920.6|924.02|921.22|922.52|919.72|0
1669936800000|2022-12-01 23:20:00|923.27|920.47|923.9|921.1|924.02|921.22|923.27|920.47|0
1669937100000|2022-12-01 23:25:00|924.02|921.22|924.02|921.22|924.27|921.47|923.4|920.6|0
1669937400000|2022-12-01 23:30:00|923.77|920.97|922.27|919.47|924.02|921.22|922.02|919.22|0
1669937700000|2022-12-01 23:35:00|922.52|919.72|922.27|919.47|923.02|920.22|922.02|919.22|0
1669938000000|2022-12-01 23:40:00|922.02|919.22|922.52|919.72|922.52|919.72|921.52|918.72|0
1669938300000|2022-12-01 23:45:00|922.27|919.47|922.77|919.97|923.02|920.22|922.27|919.47|0
1669938600000|2022-12-01 23:50:00|922.52|919.72|923.65|920.85|923.77|920.97|922.52|919.72|0
1669938900000|2022-12-01 23:55:00|923.77|920.97|923.52|920.72|924.02|921.22|923.02|920.22|0
1669939200000|2022-12-02 00:00:00|923.27|920.47|928.52|925.72|929.27|926.47|923.27|920.47|0
1669939500000|2022-12-02 00:05:00|928.65|925.85|929.77|926.97|930.27|927.47|928.52|925.72|0
1669939800000|2022-12-02 00:10:00|930.02|927.22|930.77|927.97|931.02|928.22|929.27|926.47|0
1669940100000|2022-12-02 00:15:00|931.27|928.47|932.27|929.47|933.52|930.72|931.27|928.47|0
1669940400000|2022-12-02 00:20:00|932.52|929.72|932.02|929.22|932.52|929.72|931.52|928.72|0
1669940700000|2022-12-02 00:25:00|932.27|929.47|932.27|929.47|932.77|929.97|931.77|928.97|0
1669941000000|2022-12-02 00:30:00|932.52|929.72|932.02|929.22|932.52|929.72|930.9|928.1|0
1669941300000|2022-12-02 00:35:00|931.77|928.97|931.02|928.22|932.02|929.22|930.77|927.97|0
1669941600000|2022-12-02 00:40:00|930.77|927.97|931.77|928.97|932.02|929.22|930.77|927.97|0
1669941900000|2022-12-02 00:45:00|931.52|928.72|932.52|929.72|933.27|930.47|931.52|928.72|0
1669942200000|2022-12-02 00:50:00|932.77|929.97|932.02|929.22|933.02|930.22|931.9|929.1|0
1669942500000|2022-12-02 00:55:00|932.15|929.35|932.77|929.97|932.77|929.97|932.02|929.22|0
1669942800000|2022-12-02 01:00:00|933.02|930.22|931.52|928.72|933.27|930.47|931.52|928.72|0
1669943100000|2022-12-02 01:05:00|931.65|928.85|932.02|929.22|932.27|929.47|931.52|928.72|0
1669943400000|2022-12-02 01:10:00|931.77|928.97|932.02|929.22|933.27|930.47|931.52|928.72|0
1669943700000|2022-12-02 01:15:00|932.27|929.47|931.52|928.72|932.27|929.47|930.52|927.72|0
1669944000000|2022-12-02 01:20:00|931.27|928.47|931.77|928.97|933.77|930.97|931.27|928.47|0
1669944300000|2022-12-02 01:25:00|931.52|928.72|931.27|928.47|931.77|928.97|930.52|927.72|0
1669944600000|2022-12-02 01:30:00|931.52|928.72|931.77|928.97|932.02|929.22|930.52|927.72|0
1669944900000|2022-12-02 01:35:00|932.02|929.22|933.02|930.22|934.27|931.47|932.02|929.22|0
1669945200000|2022-12-02 01:40:00|933.15|930.35|934.27|931.47|934.27|931.47|932.77|929.97|0
1669945500000|2022-12-02 01:45:00|934.02|931.22|935.02|932.22|935.27|932.47|934.02|931.22|0
1669945800000|2022-12-02 01:50:00|934.77|931.97|934.52|931.72|935.52|932.72|933.77|930.97|0
1669946100000|2022-12-02 01:55:00|934.77|931.97|934.4|931.6|935.4|932.6|933.65|930.85|0
1669946400000|2022-12-02 02:00:00|934.27|931.47|933.02|930.22|934.52|931.72|933.02|930.22|0
1669946700000|2022-12-02 02:05:00|933.15|930.35|933.02|930.22|934.02|931.22|932.52|929.72|0
1669947000000|2022-12-02 02:10:00|932.9|930.1|934.02|931.22|934.77|931.97|932.77|929.97|0
1669947300000|2022-12-02 02:15:00|933.9|931.1|934.15|931.35|934.9|932.1|933.52|930.72|0
1669947600000|2022-12-02 02:20:00|934.02|931.22|933.52|930.72|935.02|932.22|933.27|930.47|0
1669947900000|2022-12-02 02:25:00|933.65|930.85|933.52|930.72|934.52|931.72|933.02|930.22|0
1669948200000|2022-12-02 02:30:00|933.27|930.47|933.52|930.72|934.52|931.72|933.02|930.22|0
1669948500000|2022-12-02 02:35:00|933.77|930.97|932.15|929.35|934.02|931.22|931.77|928.97|0
1669948800000|2022-12-02 02:40:00|932.02|929.22|932.15|929.35|932.52|929.72|931.52|928.72|0
1669949100000|2022-12-02 02:45:00|932.27|929.47|931.27|928.47|932.27|929.47|930.77|927.97|0
1669949400000|2022-12-02 02:50:00|931.02|928.22|931.02|928.22|932.15|929.35|930.77|927.97|0
1669949700000|2022-12-02 02:55:00|930.77|927.97|930.02|927.22|931.27|928.47|929.77|926.97|0
1669950000000|2022-12-02 03:00:00|930.52|927.72|929.77|926.97|931.02|928.22|929.77|926.97|0
1669950300000|2022-12-02 03:05:00|929.27|926.47|929.27|926.47|930.02|927.22|929.02|926.22|0
1669950600000|2022-12-02 03:10:00|929.02|926.22|929.02|926.22|929.27|926.47|928.77|925.97|0
1669950900000|2022-12-02 03:15:00|929.27|926.47|930.27|927.47|931.15|928.35|929.27|926.47|0
1669951200000|2022-12-02 03:20:00|930.02|927.22|930.02|927.22|930.77|927.97|929.77|926.97|0
1669951500000|2022-12-02 03:25:00|929.9|927.1|929.52|926.72|930.52|927.72|929.52|926.72|0
1669951800000|2022-12-02 03:30:00|929.27|926.47|929.77|926.97|930.27|927.47|929.27|926.47|0
1669952100000|2022-12-02 03:35:00|930.02|927.22|929.9|927.1|930.27|927.47|929.77|926.97|0
1669952400000|2022-12-02 03:40:00|930.02|927.22|930.52|927.72|930.77|927.97|929.77|926.97|0
1669952700000|2022-12-02 03:45:00|930.27|927.47|929.27|926.47|930.27|927.47|929.27|926.47|0
1669953000000|2022-12-02 03:50:00|929.4|926.6|928.02|925.22|929.4|926.6|928.02|925.22|0
1669953300000|2022-12-02 03:55:00|928.27|925.47|928.52|925.72|929.02|926.22|928.27|925.47|0
1669953600000|2022-12-02 04:00:00|928.27|925.47|930.4|927.6|930.52|927.72|928.27|925.47|0
1669953900000|2022-12-02 04:05:00|930.27|927.47|930.4|927.6|931.02|928.22|929.77|926.97|0
1669954200000|2022-12-02 04:10:00|930.52|927.72|931.02|928.22|931.52|928.72|930.52|927.72|0
1669954500000|2022-12-02 04:15:00|931.27|928.47|929.77|926.97|931.27|928.47|929.27|926.47|0
1669954800000|2022-12-02 04:20:00|929.52|926.72|929.4|926.6|929.77|926.97|929.02|926.22|0
1669955100000|2022-12-02 04:25:00|929.52|926.72|928.77|925.97|929.77|926.97|928.52|925.72|0
1669955400000|2022-12-02 04:30:00|928.52|925.72|927.27|924.47|928.77|925.97|927.27|924.47|0
1669955700000|2022-12-02 04:35:00|927.52|924.72|927.27|924.47|927.65|924.85|926.9|924.1|0
1669956000000|2022-12-02 04:40:00|927.52|924.72|927.02|924.22|927.77|924.97|926.52|923.72|0
1669956300000|2022-12-02 04:45:00|926.77|923.97|927.27|924.47|928.02|925.22|926.52|923.72|0
1669956600000|2022-12-02 04:50:00|927.52|924.72|928.02|925.22|928.02|925.22|927.27|924.47|0
1669956900000|2022-12-02 04:55:00|927.77|924.97|927.77|924.97|927.77|924.97|927.27|924.47|0
1669957200000|2022-12-02 05:00:00|927.52|924.72|928.02|925.22|928.27|925.47|927.27|924.47|0
1669957500000|2022-12-02 05:05:00|927.77|924.97|928.27|925.47|928.52|925.72|927.52|924.72|0
1669957800000|2022-12-02 05:10:00|928.15|925.35|926.52|923.72|928.27|925.47|926.52|923.72|0
1669958100000|2022-12-02 05:15:00|926.77|923.97|927.52|924.72|927.52|924.72|926.27|923.47|0
1669958400000|2022-12-02 05:20:00|927.27|924.47|928.02|925.22|928.52|925.72|926.27|923.47|0
1669958700000|2022-12-02 05:25:00|927.77|924.97|927.52|924.72|928.15|925.35|927.52|924.72|0
1669959000000|2022-12-02 05:30:00|927.77|924.97|928.52|925.72|928.77|925.97|927.52|924.72|0
1669959300000|2022-12-02 05:35:00|928.27|925.47|928.52|925.72|928.52|925.72|928.27|925.47|0
1669959600000|2022-12-02 05:40:00|928.77|925.97|928.27|925.47|928.77|925.97|928.27|925.47|0
1669959900000|2022-12-02 05:45:00|928.02|925.22|926.02|923.22|928.27|925.47|925.77|922.97|0
1669960200000|2022-12-02 05:50:00|926.27|923.47|926.27|923.47|926.52|923.72|925.77|922.97|0
1669960500000|2022-12-02 05:55:00|926.15|923.35|926.27|923.47|926.52|923.72|925.77|922.97|0
1669960800000|2022-12-02 06:00:00|926.02|923.22|925.52|922.72|926.52|923.72|925.52|922.72|0
1669961100000|2022-12-02 06:05:00|925.27|922.47|926.02|923.22|926.02|923.22|925.02|922.22|0
1669961400000|2022-12-02 06:10:00|925.9|923.1|925.9|923.1|926.27|923.47|925.27|922.47|0
1669961700000|2022-12-02 06:15:00|925.77|922.97|926.02|923.22|926.52|923.72|925.27|922.47|0
1669962000000|2022-12-02 06:20:00|925.9|923.1|926.27|923.47|926.52|923.72|925.77|922.97|0
1669962300000|2022-12-02 06:25:00|926.52|923.72|926.27|923.47|926.77|923.97|926.02|923.22|0
1669962600000|2022-12-02 06:30:00|926.02|923.22|925.4|922.6|926.27|923.47|925.02|922.22|0
1669962900000|2022-12-02 06:35:00|925.52|922.72|926.02|923.22|926.27|923.47|925.27|922.47|0
1669963200000|2022-12-02 06:40:00|926.27|923.47|926.27|923.47|926.4|923.6|926.02|923.22|0
1669963500000|2022-12-02 06:45:00|926.4|923.6|926.02|923.22|926.52|923.72|926.02|923.22|0
1669963800000|2022-12-02 06:50:00|926.27|923.47|926.02|923.22|926.52|923.72|926.02|923.22|0
1669964100000|2022-12-02 06:55:00|926.27|923.47|925.77|922.97|926.4|923.6|925.77|922.97|0
1669964400000|2022-12-02 07:00:00|925.27|922.47|923.52|920.72|925.77|922.97|923.52|920.72|0
1669964700000|2022-12-02 07:05:00|923.27|920.47|924.9|922.1|926.52|923.72|923.02|920.22|0
1669965000000|2022-12-02 07:10:00|925.02|922.22|925.52|922.72|925.77|922.97|924.77|921.97|0
1669965300000|2022-12-02 07:15:00|925.65|922.85|925.27|922.47|926.52|923.72|925.02|922.22|0
1669965600000|2022-12-02 07:20:00|925.02|922.22|925.02|922.22|925.77|922.97|924.02|921.22|0
1669965900000|2022-12-02 07:25:00|925.27|922.47|926.02|923.22|926.52|923.72|925.02|922.22|0
1669966200000|2022-12-02 07:30:00|925.77|922.97|925.27|922.47|926.52|923.72|925.02|922.22|0
1669966500000|2022-12-02 07:35:00|925.02|922.22|924.02|921.22|925.77|922.97|923.77|920.97|0
1669966800000|2022-12-02 07:40:00|924.27|921.47|923.77|920.97|924.77|921.97|923.52|920.72|0
1669967100000|2022-12-02 07:45:00|923.52|920.72|925.27|922.47|925.52|922.72|923.52|920.72|0
1669967400000|2022-12-02 07:50:00|925.52|922.72|924.02|921.22|925.52|922.72|923.77|920.97|0
1669967700000|2022-12-02 07:55:00|923.9|921.1|926.27|923.47|926.27|923.47|923.27|920.47|0
1669968000000|2022-12-02 08:00:00|925.52|922.72|927.52|924.72|928.52|925.72|925.27|922.47|0
1669968300000|2022-12-02 08:05:00|927.1|924.9|926.72|924.52|927.47|925.27|924.97|922.77|0
1669968600000|2022-12-02 08:10:00|926.47|924.27|927.1|924.9|928.47|926.27|925.47|923.27|0
1669968900000|2022-12-02 08:15:00|926.97|924.77|924.35|922.15|926.97|924.77|924.35|922.15|0
1669969200000|2022-12-02 08:20:00|924.47|922.27|926.22|924.02|926.22|924.02|923.97|921.77|0
1669969500000|2022-12-02 08:25:00|926.47|924.27|925.72|923.52|927.72|925.52|925.47|923.27|0
1669969800000|2022-12-02 08:30:00|926.47|924.27|924.72|922.52|927.72|925.52|924.22|922.02|0
1669970100000|2022-12-02 08:35:00|924.97|922.77|923.72|921.52|925.1|922.9|922.72|920.52|0
1669970400000|2022-12-02 08:40:00|923.6|921.4|922.72|920.52|923.72|921.52|921.22|919.02|0
1669970700000|2022-12-02 08:45:00|922.97|920.77|924.97|922.77|925.22|923.02|922.47|920.27|0
1669971000000|2022-12-02 08:50:00|924.85|922.65|925.47|923.27|925.72|923.52|923.72|921.52|0
1669971300000|2022-12-02 08:55:00|925.6|923.4|922.22|920.02|925.6|923.4|921.97|919.77|0
1669971600000|2022-12-02 09:00:00|922.47|920.27|922.47|920.27|922.97|920.77|920.72|918.52|0
1669971900000|2022-12-02 09:05:00|922.72|920.52|923.72|921.52|924.22|922.02|921.22|919.02|0
1669972200000|2022-12-02 09:10:00|923.97|921.77|923.97|921.77|925.22|923.02|923.6|921.4|0
1669972500000|2022-12-02 09:15:00|924.22|922.02|923.6|921.4|924.97|922.77|923.47|921.27|0
1669972800000|2022-12-02 09:20:00|923.72|921.52|924.22|922.02|925.72|923.52|923.22|921.02|0
1669973100000|2022-12-02 09:25:00|924.47|922.27|922.97|920.77|925.22|923.02|922.72|920.52|0
1669973400000|2022-12-02 09:30:00|923.22|921.02|924.47|922.27|925.47|923.27|922.72|920.52|0
1669973700000|2022-12-02 09:35:00|924.22|922.02|923.47|921.27|924.47|922.27|921.22|919.02|0
1669974000000|2022-12-02 09:40:00|923.72|921.52|922.22|920.02|924.22|922.02|922.22|920.02|0
1669974300000|2022-12-02 09:45:00|922.47|920.27|922.47|920.27|922.97|920.77|921.97|919.77|0
1669974600000|2022-12-02 09:50:00|922.6|920.4|922.6|920.4|923.72|921.52|922.35|920.15|0
1669974900000|2022-12-02 09:55:00|922.47|920.27|918.72|916.52|923.47|921.27|918.72|916.52|0
1669975200000|2022-12-02 10:00:00|918.97|916.77|919.47|917.27|920.72|918.52|918.97|916.77|0
1669975500000|2022-12-02 10:05:00|919.35|917.15|918.47|916.27|920.97|918.77|918.22|916.02|0
1669975800000|2022-12-02 10:10:00|918.22|916.02|917.47|915.27|918.22|916.02|916.72|914.52|0
1669976100000|2022-12-02 10:15:00|917.72|915.52|919.22|917.02|919.22|917.02|917.72|915.52|0
1669976400000|2022-12-02 10:20:00|919.35|917.15|920.97|918.77|920.97|918.77|918.97|916.77|0
1669976700000|2022-12-02 10:25:00|920.72|918.52|920.72|918.52|921.1|918.9|920.22|918.02|0
1669977000000|2022-12-02 10:30:00|920.97|918.77|921.22|919.02|921.72|919.52|920.72|918.52|0
1669977300000|2022-12-02 10:35:00|921.35|919.15|920.97|918.77|921.47|919.27|920.47|918.27|0
1669977600000|2022-12-02 10:40:00|920.72|918.52|920.47|918.27|920.97|918.77|919.47|917.27|0
1669977900000|2022-12-02 10:45:00|920.72|918.52|920.72|918.52|921.72|919.52|920.22|918.02|0
1669978200000|2022-12-02 10:50:00|920.47|918.27|918.47|916.27|920.47|918.27|918.22|916.02|0
1669978500000|2022-12-02 10:55:00|918.72|916.52|919.22|917.02|920.22|918.02|918.72|916.52|0
1669978800000|2022-12-02 11:00:00|919.35|917.15|920.72|918.52|921.22|919.02|919.35|917.15|0
1669979100000|2022-12-02 11:05:00|920.97|918.77|924.72|922.52|924.97|922.77|920.72|918.52|0
1669979400000|2022-12-02 11:10:00|924.97|922.77|924.47|922.27|924.97|922.77|923.47|921.27|0
1669979700000|2022-12-02 11:15:00|923.97|921.77|923.97|921.77|924.47|922.27|923.47|921.27|0
1669980000000|2022-12-02 11:20:00|923.72|921.52|924.97|922.77|925.22|923.02|923.6|921.4|0
1669980300000|2022-12-02 11:25:00|925.22|923.02|923.97|921.77|925.72|923.52|923.22|921.02|0
1669980600000|2022-12-02 11:30:00|924.22|922.02|923.22|921.02|924.47|922.27|922.72|920.52|0
1669980900000|2022-12-02 11:35:00|922.97|920.77|922.97|920.77|923.85|921.65|922.72|920.52|0
1669981200000|2022-12-02 11:40:00|923.22|921.02|922.85|920.65|923.97|921.77|922.47|920.27|0
1669981500000|2022-12-02 11:45:00|922.97|920.77|923.72|921.52|923.97|921.77|922.47|920.27|0
1669981800000|2022-12-02 11:50:00|924.47|922.27|923.35|921.15|924.47|922.27|922.97|920.77|0
1669982100000|2022-12-02 11:55:00|923.22|921.02|923.97|921.77|923.97|921.77|922.72|920.52|0
1669982400000|2022-12-02 12:00:00|923.72|921.52|927.22|925.02|928.47|926.27|923.72|921.52|0
1669982700000|2022-12-02 12:05:00|927.47|925.27|925.72|923.52|928.22|926.02|925.72|923.52|0
1669983000000|2022-12-02 12:10:00|925.97|923.77|924.47|922.27|925.97|923.77|924.22|922.02|0
1669983300000|2022-12-02 12:15:00|924.72|922.52|922.22|920.02|924.85|922.65|921.97|919.77|0
1669983600000|2022-12-02 12:20:00|922.1|919.9|922.85|920.65|923.47|921.27|921.97|919.77|0
1669983900000|2022-12-02 12:25:00|922.97|920.77|921.22|919.02|922.97|920.77|920.97|918.77|0
1669984200000|2022-12-02 12:30:00|921.35|919.15|920.72|918.52|921.47|919.27|919.97|917.77|0
1669984500000|2022-12-02 12:35:00|920.47|918.27|920.97|918.77|921.47|919.27|920.35|918.15|0
1669984800000|2022-12-02 12:40:00|920.72|918.52|921.22|919.02|922.22|920.02|920.47|918.27|0
1669985100000|2022-12-02 12:45:00|921.47|919.27|922.22|920.02|922.47|920.27|920.22|918.02|0
1669985400000|2022-12-02 12:50:00|922.47|920.27|921.72|919.52|922.97|920.77|920.97|918.77|0
1669985700000|2022-12-02 12:55:00|921.97|919.77|920.47|918.27|922.47|920.27|920.22|918.02|0
1669986000000|2022-12-02 13:00:00|920.72|918.52|920.72|918.52|922.47|920.27|920.47|918.27|0
1669986300000|2022-12-02 13:05:00|920.47|918.27|916.72|914.52|920.72|918.52|916.72|914.52|0
1669986600000|2022-12-02 13:10:00|916.97|914.77|920.47|918.27|920.47|918.27|916.97|914.77|0
1669986900000|2022-12-02 13:15:00|920.72|918.52|922.22|920.02|924.72|922.52|920.72|918.52|0
1669987200000|2022-12-02 13:20:00|922.47|920.27|924.47|922.27|925.22|923.02|921.22|919.02|0
1669987500000|2022-12-02 13:25:00|924.22|922.02|925.6|923.4|927.1|924.9|923.72|921.52|0
1669987800000|2022-12-02 13:30:00|925.72|923.52|983.72|981.52|993.6|991.4|925.72|923.52|0
1669988100000|2022-12-02 13:35:00|981.97|979.77|977.47|975.27|984.6|982.4|974.97|972.77|0
1669988400000|2022-12-02 13:40:00|976.22|974.02|982.47|980.27|985.22|983.02|976.22|974.02|0
1669988700000|2022-12-02 13:45:00|981.97|979.77|976.72|974.52|985.97|983.77|976.72|974.52|0
1669989000000|2022-12-02 13:50:00|976.22|974.02|968.97|966.77|979.22|977.02|967.72|965.52|0
1669989300000|2022-12-02 13:55:00|969.47|967.27|973.72|971.52|978.97|976.77|967.97|965.77|0
1669989600000|2022-12-02 14:00:00|974.72|972.52|983.72|981.52|983.72|981.52|974.72|972.52|0
1669989900000|2022-12-02 14:05:00|983.22|981.02|986.22|984.02|988.72|986.52|982.85|980.65|0
1669990200000|2022-12-02 14:10:00|985.47|983.27|983.47|981.27|986.22|984.02|981.22|979.02|0
1669990500000|2022-12-02 14:15:00|983.22|981.02|977.22|975.02|983.72|981.52|977.22|975.02|0
1669990800000|2022-12-02 14:20:00|977.72|975.52|974.72|972.52|978.47|976.27|973.72|971.52|0
1669991100000|2022-12-02 14:25:00|974.97|972.77|972.72|970.52|975.97|973.77|972.22|970.02|0
1669991400000|2022-12-02 14:30:00|971.22|969.02|957.97|955.77|971.22|969.02|956.72|954.52|0
1669991700000|2022-12-02 14:35:00|958.72|956.52|957.97|955.77|961.72|959.52|953.47|951.27|0
1669992000000|2022-12-02 14:40:00|958.47|956.27|964.97|962.77|967.22|965.02|958.47|956.27|0
1669992300000|2022-12-02 14:45:00|966.22|964.02|969.22|967.02|969.72|967.52|960.72|958.52|0
1669992600000|2022-12-02 14:50:00|968.47|966.27|965.47|963.27|969.47|967.27|962.97|960.77|0
1669992900000|2022-12-02 14:55:00|965.22|963.02|963.97|961.77|965.72|963.52|959.72|957.52|0
1669993200000|2022-12-02 15:00:00|963.22|961.02|966.47|964.27|966.72|964.52|957.97|955.77|0
1669993500000|2022-12-02 15:05:00|966.22|964.02|958.97|956.77|967.97|965.77|958.22|956.02|0
1669993800000|2022-12-02 15:10:00|959.22|957.02|948.72|946.52|960.22|958.02|947.72|945.52|0
1669994100000|2022-12-02 15:15:00|948.97|946.77|954.47|952.27|955.97|953.77|947.72|945.52|0
1669994400000|2022-12-02 15:20:00|954.22|952.02|954.22|952.02|956.22|954.02|951.72|949.52|0
1669994700000|2022-12-02 15:25:00|954.47|952.27|957.72|955.52|961.47|959.27|951.97|949.77|0
1669995000000|2022-12-02 15:30:00|957.47|955.27|948.22|946.02|961.47|959.27|948.22|946.02|0
1669995300000|2022-12-02 15:35:00|949.22|947.02|954.72|952.52|956.22|954.02|948.97|946.77|0
1669995600000|2022-12-02 15:40:00|954.22|952.02|949.22|947.02|955.22|953.02|948.97|946.77|0
1669995900000|2022-12-02 15:45:00|950.22|948.02|948.22|946.02|951.72|949.52|946.47|944.27|0
1669996200000|2022-12-02 15:50:00|948.47|946.27|946.47|944.27|951.72|949.52|942.97|940.77|0
1669996500000|2022-12-02 15:55:00|947.22|945.02|953.72|951.52|954.22|952.02|947.1|944.9|0
1669996800000|2022-12-02 16:00:00|954.22|952.02|955.47|953.27|958.47|956.27|952.72|950.52|0
1669997100000|2022-12-02 16:05:00|955.72|953.52|955.22|953.02|957.47|955.27|952.72|950.52|0
1669997400000|2022-12-02 16:10:00|954.97|952.77|954.47|952.27|958.47|956.27|952.97|950.77|0
1669997700000|2022-12-02 16:15:00|954.72|952.52|955.22|953.02|957.47|955.27|953.22|951.02|0
1669998000000|2022-12-02 16:20:00|954.97|952.77|951.72|949.52|955.97|953.77|951.22|949.02|0
1669998300000|2022-12-02 16:25:00|951.47|949.27|946.72|944.52|952.22|950.02|946.72|944.52|0
1669998600000|2022-12-02 16:30:00|946.97|944.77|946.22|944.02|949.47|947.27|945.72|943.52|0
1669998900000|2022-12-02 16:35:00|945.72|943.52|943.72|941.52|947.22|945.02|940.97|938.77|0
1669999200000|2022-12-02 16:40:00|943.97|941.77|937.72|935.52|943.97|941.77|935.47|933.27|0
1669999500000|2022-12-02 16:45:00|936.97|934.77|938.47|936.27|938.47|936.27|932.47|930.27|0
1669999800000|2022-12-02 16:50:00|938.22|936.02|938.22|936.02|940.72|938.52|937.22|935.02|0
1670000100000|2022-12-02 16:55:00|938.47|936.27|940.22|938.02|940.22|938.02|935.47|933.27|0
1670000400000|2022-12-02 17:00:00|939.97|937.77|938.97|936.77|941.47|939.27|937.22|935.02|0
1670000700000|2022-12-02 17:05:00|939.47|937.27|937.47|935.27|940.47|938.27|934.47|932.27|0
1670001000000|2022-12-02 17:10:00|937.22|935.02|931.97|929.77|937.47|935.27|931.72|929.52|0
1670001300000|2022-12-02 17:15:00|932.22|930.02|935.47|933.27|936.47|934.27|931.47|929.27|0
1670001600000|2022-12-02 17:20:00|935.72|933.52|937.22|935.02|937.72|935.52|934.22|932.02|0
1670001900000|2022-12-02 17:25:00|936.97|934.77|939.47|937.27|939.72|937.52|936.47|934.27|0
1670002200000|2022-12-02 17:30:00|939.22|937.02|938.72|936.52|940.22|938.02|937.72|935.52|0
1670002500000|2022-12-02 17:35:00|938.97|936.77|944.72|942.52|945.97|943.77|938.72|936.52|0
1670002800000|2022-12-02 17:40:00|945.22|943.02|943.22|941.02|945.72|943.52|941.22|939.02|0
1670003100000|2022-12-02 17:45:00|942.97|940.77|943.47|941.27|943.97|941.77|942.22|940.02|0
1670003400000|2022-12-02 17:50:00|943.72|941.52|943.72|941.52|944.97|942.77|942.47|940.27|0
1670003700000|2022-12-02 17:55:00|943.47|941.27|946.72|944.52|947.47|945.27|942.97|940.77|0
1670004000000|2022-12-02 18:00:00|946.47|944.27|947.22|945.02|947.97|945.77|943.97|941.77|0
1670004300000|2022-12-02 18:05:00|947.47|945.27|949.72|947.52|949.85|947.65|947.35|945.15|0
1670004600000|2022-12-02 18:10:00|950.22|948.02|947.22|945.02|950.72|948.52|946.47|944.27|0
1670004900000|2022-12-02 18:15:00|947.47|945.27|946.97|944.77|948.22|946.02|944.47|942.27|0
1670005200000|2022-12-02 18:20:00|947.22|945.02|946.97|944.77|947.97|945.77|945.22|943.02|0
1670005500000|2022-12-02 18:25:00|946.72|944.52|944.72|942.52|948.97|946.77|944.47|942.27|0
1670005800000|2022-12-02 18:30:00|944.47|942.27|944.47|942.27|945.72|943.52|942.72|940.52|0
1670006100000|2022-12-02 18:35:00|944.72|942.52|945.22|943.02|946.72|944.52|943.97|941.77|0
1670006400000|2022-12-02 18:40:00|944.97|942.77|942.47|940.27|944.97|942.77|941.72|939.52|0
1670006700000|2022-12-02 18:45:00|942.72|940.52|940.97|938.77|942.97|940.77|940.22|938.02|0
1670007000000|2022-12-02 18:50:00|941.22|939.02|941.72|939.52|942.72|940.52|940.47|938.27|0
1670007300000|2022-12-02 18:55:00|941.97|939.77|941.97|939.77|944.22|942.02|941.97|939.77|0
1670007600000|2022-12-02 19:00:00|941.72|939.52|942.47|940.27|943.47|941.27|941.22|939.02|0
1670007900000|2022-12-02 19:05:00|942.22|940.02|947.22|945.02|947.72|945.52|942.22|940.02|0
1670008200000|2022-12-02 19:10:00|946.97|944.77|945.72|943.52|949.47|947.27|945.47|943.27|0
1670008500000|2022-12-02 19:15:00|945.22|943.02|941.97|939.77|945.72|943.52|941.72|939.52|0
1670008800000|2022-12-02 19:20:00|942.22|940.02|942.47|940.27|944.97|942.77|940.97|938.77|0
1670009100000|2022-12-02 19:25:00|942.22|940.02|942.72|940.52|943.72|941.52|941.72|939.52|0
1670009400000|2022-12-02 19:30:00|942.47|940.27|940.72|938.52|944.97|942.77|940.72|938.52|0
1670009700000|2022-12-02 19:35:00|940.97|938.77|942.22|940.02|943.22|941.02|940.22|938.02|0
1670010000000|2022-12-02 19:40:00|942.47|940.27|941.97|939.77|943.47|941.27|941.47|939.27|0
1670010300000|2022-12-02 19:45:00|942.1|939.9|937.97|935.77|943.22|941.02|937.72|935.52|0
1670010600000|2022-12-02 19:50:00|937.72|935.52|933.97|931.77|937.97|935.77|933.72|931.52|0
1670010900000|2022-12-02 19:55:00|933.72|931.52|928.97|926.77|933.97|931.77|928.22|926.02|0
1670011200000|2022-12-02 20:00:00|928.72|926.52|923.47|921.27|930.22|928.02|922.72|920.52|0
1670011500000|2022-12-02 20:05:00|923.72|921.52|920.97|918.77|926.22|924.02|919.72|917.52|0
1670011800000|2022-12-02 20:10:00|920.47|918.27|919.47|917.27|923.72|921.52|918.72|916.52|0
1670012100000|2022-12-02 20:15:00|919.22|917.02|918.72|916.52|921.72|919.52|916.22|914.02|0
1670012400000|2022-12-02 20:20:00|918.47|916.27|923.97|921.77|924.47|922.27|918.22|916.02|0
1670012700000|2022-12-02 20:25:00|923.72|921.52|925.97|923.77|928.22|926.02|922.72|920.52|0
1670013000000|2022-12-02 20:30:00|926.22|924.02|930.47|928.27|930.97|928.77|924.47|922.27|0
1670013300000|2022-12-02 20:35:00|930.97|928.77|930.97|928.77|934.72|932.52|929.72|927.52|0
1670013600000|2022-12-02 20:40:00|931.22|929.02|931.22|929.02|932.97|930.77|929.97|927.77|0
1670013900000|2022-12-02 20:45:00|931.97|929.77|934.47|932.27|935.72|933.52|931.72|929.52|0
1670014200000|2022-12-02 20:50:00|935.22|933.02|930.97|928.77|936.22|934.02|928.97|926.77|0
1670014500000|2022-12-02 20:55:00|929.97|927.77|925.72|923.52|930.97|928.77|923.47|921.27|0
1670014800000|2022-12-02 21:00:00|925.47|923.27|928.47|926.27|930.22|928.02|925.47|923.27|0
1670015100000|2022-12-02 21:05:00|928.72|926.52|928.72|926.52|930.47|928.27|928.72|926.52|0
1670015400000|2022-12-02 21:10:00|929.22|927.02|930.47|928.27|930.97|928.77|928.47|926.27|0
1670203800000|2022-12-05 01:30:00|931.02|928.22|930.52|927.72|931.52|928.72|930.52|927.72|0
1670204100000|2022-12-05 01:35:00|930.65|927.85|930.52|927.72|930.77|927.97|930.02|927.22|0
1670204400000|2022-12-05 01:40:00|930.27|927.47|932.02|929.22|932.02|929.22|930.02|927.22|0
1670204700000|2022-12-05 01:45:00|931.9|929.1|933.27|930.47|934.27|931.47|931.77|928.97|0
1670205000000|2022-12-05 01:50:00|933.02|930.22|931.27|928.47|933.27|930.47|931.27|928.47|0
1670205300000|2022-12-05 01:55:00|931.52|928.72|933.52|930.72|934.02|931.22|931.27|928.47|0
1670205600000|2022-12-05 02:00:00|933.27|930.47|931.9|929.1|933.77|930.97|931.77|928.97|0
1670205900000|2022-12-05 02:05:00|932.02|929.22|931.52|928.72|932.02|929.22|931.27|928.47|0
1670206200000|2022-12-05 02:10:00|931.77|928.97|932.02|929.22|932.52|929.72|931.27|928.47|0
1670206500000|2022-12-05 02:15:00|931.77|928.97|932.27|929.47|932.77|929.97|931.77|928.97|0
1670206800000|2022-12-05 02:20:00|932.52|929.72|932.02|929.22|932.52|929.72|931.77|928.97|0
1670207100000|2022-12-05 02:25:00|931.9|929.1|931.77|928.97|932.52|929.72|931.77|928.97|0
1670207400000|2022-12-05 02:30:00|932.02|929.22|930.77|927.97|932.02|929.22|930.52|927.72|0
1670207700000|2022-12-05 02:35:00|931.02|928.22|931.27|928.47|931.52|928.72|931.02|928.22|0
1670208000000|2022-12-05 02:40:00|931.52|928.72|930.52|927.72|931.52|928.72|930.52|927.72|0
1670208300000|2022-12-05 02:45:00|930.77|927.97|930.77|927.97|931.02|928.22|930.27|927.47|0
1670208600000|2022-12-05 02:50:00|931.02|928.22|930.77|927.97|931.02|928.22|930.52|927.72|0
1670208900000|2022-12-05 02:55:00|930.65|927.85|931.02|928.22|931.02|928.22|930.27|927.47|0
1670209200000|2022-12-05 03:00:00|930.77|927.97|931.52|928.72|932.02|929.22|930.77|927.97|0
1670209500000|2022-12-05 03:05:00|931.27|928.47|931.27|928.47|931.77|928.97|930.77|927.97|0
1670209800000|2022-12-05 03:10:00|931.52|928.72|930.77|927.97|931.77|928.97|930.52|927.72|0
1670210100000|2022-12-05 03:15:00|930.65|927.85|930.77|927.97|930.9|928.1|930.27|927.47|0
1670210400000|2022-12-05 03:20:00|930.52|927.72|930.52|927.72|931.02|928.22|930.52|927.72|0
1670210700000|2022-12-05 03:25:00|930.77|927.97|930.27|927.47|930.77|927.97|930.02|927.22|0
1670211000000|2022-12-05 03:30:00|930.52|927.72|930.4|927.6|931.02|928.22|930.27|927.47|0
1670211300000|2022-12-05 03:35:00|930.52|927.72|930.02|927.22|930.77|927.97|930.02|927.22|0
1670211600000|2022-12-05 03:40:00|930.15|927.35|930.27|927.47|930.52|927.72|929.77|926.97|0
1670211900000|2022-12-05 03:45:00|930.02|927.22|930.02|927.22|930.27|927.47|929.77|926.97|0
1670212200000|2022-12-05 03:50:00|929.77|926.97|929.77|926.97|930.02|927.22|929.52|926.72|0
1670212500000|2022-12-05 03:55:00|929.65|926.85|929.27|926.47|929.77|926.97|929.02|926.22|0
1670212800000|2022-12-05 04:00:00|929.15|926.35|930.27|927.47|930.52|927.72|929.02|926.22|0
1670213100000|2022-12-05 04:05:00|930.52|927.72|929.77|926.97|930.52|927.72|929.52|926.72|0
1670213400000|2022-12-05 04:10:00|929.65|926.85|930.02|927.22|930.02|927.22|929.52|926.72|0
1670213700000|2022-12-05 04:15:00|930.15|927.35|930.27|927.47|930.77|927.97|930.02|927.22|0
1670214000000|2022-12-05 04:20:00|930.4|927.6|931.02|928.22|931.02|928.22|930.27|927.47|0
1670214300000|2022-12-05 04:25:00|930.9|928.1|931.27|928.47|931.27|928.47|930.52|927.72|0
1670214600000|2022-12-05 04:30:00|931.15|928.35|931.77|928.97|931.77|928.97|931.02|928.22|0
1670214900000|2022-12-05 04:35:00|931.65|928.85|932.52|929.72|932.52|929.72|931.52|928.72|0
1670215200000|2022-12-05 04:40:00|932.27|929.47|933.02|930.22|933.02|930.22|932.02|929.22|0
1670215500000|2022-12-05 04:45:00|932.77|929.97|931.52|928.72|933.02|930.22|931.27|928.47|0
1670215800000|2022-12-05 04:50:00|931.77|928.97|931.27|928.47|931.77|928.97|931.27|928.47|0
1670216100000|2022-12-05 04:55:00|931.52|928.72|930.77|927.97|931.52|928.72|930.77|927.97|0
1670216400000|2022-12-05 05:00:00|931.02|928.22|931.65|928.85|931.77|928.97|931.02|928.22|0
1670216700000|2022-12-05 05:05:00|931.77|928.97|932.15|929.35|932.27|929.47|931.27|928.47|0
1670217000000|2022-12-05 05:10:00|932.27|929.47|931.77|928.97|932.52|929.72|931.27|928.47|0
1670217300000|2022-12-05 05:15:00|931.52|928.72|931.77|928.97|932.27|929.47|931.52|928.72|0
1670217600000|2022-12-05 05:20:00|931.65|928.85|931.27|928.47|932.02|929.22|931.27|928.47|0
1670217900000|2022-12-05 05:25:00|931.52|928.72|931.52|928.72|932.02|929.22|931.27|928.47|0
1670218200000|2022-12-05 05:30:00|931.77|928.97|931.02|928.22|932.02|929.22|930.77|927.97|0
1670218500000|2022-12-05 05:35:00|930.77|927.97|931.02|928.22|931.27|928.47|930.52|927.72|0
1670218800000|2022-12-05 05:40:00|931.27|928.47|931.52|928.72|931.77|928.97|931.02|928.22|0
1670219100000|2022-12-05 05:45:00|931.77|928.97|931.52|928.72|932.27|929.47|931.02|928.22|0
1670219400000|2022-12-05 05:50:00|931.27|928.47|931.52|928.72|932.27|929.47|931.02|928.22|0
1670219700000|2022-12-05 05:55:00|931.77|928.97|930.27|927.47|932.02|929.22|930.27|927.47|0
1670220000000|2022-12-05 06:00:00|930.52|927.72|930.52|927.72|930.77|927.97|930.02|927.22|0
1670220300000|2022-12-05 06:05:00|930.27|927.47|931.02|928.22|931.27|928.47|930.02|927.22|0
1670220600000|2022-12-05 06:10:00|930.9|928.1|932.52|929.72|932.52|929.72|930.77|927.97|0
1670220900000|2022-12-05 06:15:00|933.27|930.47|932.77|929.97|933.77|930.97|931.77|928.97|0
1670221200000|2022-12-05 06:20:00|933.02|930.22|933.52|930.72|933.77|930.97|932.77|929.97|0
1670221500000|2022-12-05 06:25:00|933.77|930.97|933.15|930.35|933.77|930.97|932.77|929.97|0
1670221800000|2022-12-05 06:30:00|932.77|929.97|934.02|931.22|934.27|931.47|932.77|929.97|0
1670222100000|2022-12-05 06:35:00|934.27|931.47|933.77|930.97|934.27|931.47|933.15|930.35|0
1670222400000|2022-12-05 06:40:00|933.52|930.72|932.77|929.97|934.27|931.47|932.77|929.97|0
1670222700000|2022-12-05 06:45:00|932.52|929.72|932.77|929.97|932.77|929.97|932.02|929.22|0
1670223000000|2022-12-05 06:50:00|932.52|929.72|930.02|927.22|932.77|929.97|929.77|926.97|0
1670223300000|2022-12-05 06:55:00|930.15|927.35|929.52|926.72|930.52|927.72|929.52|926.72|0
1670223600000|2022-12-05 07:00:00|930.02|927.22|932.52|929.72|932.52|929.72|930.02|927.22|0
1670223900000|2022-12-05 07:05:00|933.02|930.22|935.02|932.22|935.27|932.47|932.65|929.85|0
1670224200000|2022-12-05 07:10:00|935.27|932.47|938.77|935.97|940.27|937.47|935.27|932.47|0
1670224500000|2022-12-05 07:15:00|939.02|936.22|936.27|933.47|939.27|936.47|936.15|933.35|0
1670224800000|2022-12-05 07:20:00|936.52|933.72|938.52|935.72|938.52|935.72|936.02|933.22|0
1670225100000|2022-12-05 07:25:00|938.27|935.47|938.52|935.72|939.77|936.97|938.02|935.22|0
1670225400000|2022-12-05 07:30:00|938.27|935.47|936.77|933.97|939.02|936.22|936.02|933.22|0
1670225700000|2022-12-05 07:35:00|937.02|934.22|937.02|934.22|937.52|934.72|936.27|933.47|0
1670226000000|2022-12-05 07:40:00|936.77|933.97|939.02|936.22|939.02|936.22|936.27|933.47|0
1670226300000|2022-12-05 07:45:00|938.77|935.97|939.77|936.97|940.52|937.72|938.02|935.22|0
1670226600000|2022-12-05 07:50:00|939.9|937.1|937.77|934.97|940.02|937.22|937.77|934.97|0
1670226900000|2022-12-05 07:55:00|938.02|935.22|939.02|936.22|939.77|936.97|936.52|933.72|0
1670227200000|2022-12-05 08:00:00|939.77|936.97|942.52|939.72|943.27|940.47|937.52|934.72|0
1670227500000|2022-12-05 08:05:00|942.22|940.02|945.47|943.27|945.47|943.27|941.22|939.02|0
1670227800000|2022-12-05 08:10:00|945.1|942.9|941.47|939.27|945.1|942.9|937.22|935.02|0
1670228100000|2022-12-05 08:15:00|941.72|939.52|938.47|936.27|942.47|940.27|937.97|935.77|0
1670228400000|2022-12-05 08:20:00|938.72|936.52|941.72|939.52|941.72|939.52|937.97|935.77|0
1670228700000|2022-12-05 08:25:00|941.97|939.77|942.22|940.02|943.22|941.02|940.1|937.9|0
1670229000000|2022-12-05 08:30:00|941.85|939.65|940.47|938.27|943.22|941.02|939.97|937.77|0
1670229300000|2022-12-05 08:35:00|940.22|938.02|940.47|938.27|942.22|940.02|940.22|938.02|0
1670229600000|2022-12-05 08:40:00|940.22|938.02|939.97|937.77|940.47|938.27|938.72|936.52|0
1670229900000|2022-12-05 08:45:00|940.1|937.9|939.22|937.02|942.22|940.02|938.72|936.52|0
1670230200000|2022-12-05 08:50:00|938.97|936.77|936.97|934.77|939.72|937.52|936.97|934.77|0
1670230500000|2022-12-05 08:55:00|937.22|935.02|936.72|934.52|938.47|936.27|936.72|934.52|0
1670230800000|2022-12-05 09:00:00|936.47|934.27|936.97|934.77|939.47|937.27|936.47|934.27|0
1670231100000|2022-12-05 09:05:00|936.72|934.52|945.35|943.15|945.97|943.77|936.47|934.27|0
1670231400000|2022-12-05 09:10:00|945.47|943.27|944.47|942.27|947.47|945.27|943.22|941.02|0
1670231700000|2022-12-05 09:15:00|944.22|942.02|941.97|939.77|944.35|942.15|941.97|939.77|0
1670232000000|2022-12-05 09:20:00|941.85|939.65|941.72|939.52|942.47|940.27|940.47|938.27|0
1670232300000|2022-12-05 09:25:00|941.97|939.77|939.22|937.02|942.22|940.02|938.47|936.27|0
1670232600000|2022-12-05 09:30:00|939.47|937.27|939.72|937.52|939.97|937.77|937.97|935.77|0
1670232900000|2022-12-05 09:35:00|939.85|937.65|939.35|937.15|941.47|939.27|938.72|936.52|0
1670233200000|2022-12-05 09:40:00|939.47|937.27|938.47|936.27|939.72|937.52|937.97|935.77|0
1670233500000|2022-12-05 09:45:00|938.22|936.02|939.85|937.65|940.97|938.77|938.22|936.02|0
1670233800000|2022-12-05 09:50:00|939.97|937.77|939.97|937.77|941.22|939.02|938.6|936.4|0
1670234100000|2022-12-05 09:55:00|939.72|937.52|940.22|938.02|941.97|939.77|939.22|937.02|0
1670234400000|2022-12-05 10:00:00|940.47|938.27|939.97|937.77|940.72|938.52|938.85|936.65|0
1670234700000|2022-12-05 10:05:00|940.22|938.02|939.72|937.52|941.72|939.52|939.72|937.52|0
1670235000000|2022-12-05 10:10:00|939.97|937.77|939.22|937.02|939.97|937.77|937.72|935.52|0
1670235300000|2022-12-05 10:15:00|938.97|936.77|940.97|938.77|941.97|939.77|938.97|936.77|0
1670235600000|2022-12-05 10:20:00|941.22|939.02|943.22|941.02|943.47|941.27|940.97|938.77|0
1670235900000|2022-12-05 10:25:00|942.97|940.77|942.6|940.4|943.97|941.77|941.97|939.77|0
1670236200000|2022-12-05 10:30:00|942.47|940.27|942.97|940.77|945.72|943.52|942.22|940.02|0
1670236500000|2022-12-05 10:35:00|942.72|940.52|943.85|941.65|945.97|943.77|942.72|940.52|0
1670236800000|2022-12-05 10:40:00|943.97|941.77|943.22|941.02|944.72|942.52|942.47|940.27|0
1670237100000|2022-12-05 10:45:00|942.97|940.77|942.72|940.52|944.35|942.15|942.47|940.27|0
1670237400000|2022-12-05 10:50:00|942.47|940.27|943.47|941.27|945.22|943.02|942.47|940.27|0
1670237700000|2022-12-05 10:55:00|943.72|941.52|944.47|942.27|944.97|942.77|943.22|941.02|0
1670238000000|2022-12-05 11:00:00|944.22|942.02|943.22|941.02|944.47|942.27|942.35|940.15|0
1670238300000|2022-12-05 11:05:00|942.97|940.77|942.97|940.77|944.97|942.77|942.72|940.52|0
1670238600000|2022-12-05 11:10:00|942.72|940.52|941.22|939.02|942.97|940.77|940.97|938.77|0
1670238900000|2022-12-05 11:15:00|941.1|938.9|941.97|939.77|942.22|940.02|940.97|938.77|0
1670239200000|2022-12-05 11:20:00|941.72|939.52|940.97|938.77|941.97|939.77|940.72|938.52|0
1670239500000|2022-12-05 11:25:00|941.47|939.27|942.47|940.27|942.72|940.52|940.72|938.52|0
1670239800000|2022-12-05 11:30:00|942.72|940.52|941.22|939.02|943.72|941.52|941.22|939.02|0
1670240100000|2022-12-05 11:35:00|941.47|939.27|941.22|939.02|942.47|940.27|940.47|938.27|0
1670240400000|2022-12-05 11:40:00|941.47|939.27|939.97|937.77|941.97|939.77|939.97|937.77|0
1670240700000|2022-12-05 11:45:00|940.22|938.02|937.97|935.77|940.22|938.02|937.97|935.77|0
1670241000000|2022-12-05 11:50:00|938.22|936.02|938.97|936.77|939.22|937.02|937.22|935.02|0
1670241300000|2022-12-05 11:55:00|938.72|936.52|937.97|935.77|938.97|936.77|937.47|935.27|0
1670241600000|2022-12-05 12:00:00|937.72|935.52|937.97|935.77|938.97|936.77|937.47|935.27|0
1670241900000|2022-12-05 12:05:00|938.22|936.02|939.97|937.77|940.47|938.27|938.22|936.02|0
1670242200000|2022-12-05 12:10:00|939.85|937.65|941.72|939.52|941.97|939.77|938.97|936.77|0
1670242500000|2022-12-05 12:15:00|941.97|939.77|944.22|942.02|944.72|942.52|941.72|939.52|0
1670242800000|2022-12-05 12:20:00|944.35|942.15|944.47|942.27|944.72|942.52|943.22|941.02|0
1670243100000|2022-12-05 12:25:00|944.22|942.02|945.22|943.02|945.47|943.27|943.72|941.52|0
1670243400000|2022-12-05 12:30:00|945.47|943.27|946.22|944.02|947.47|945.27|944.97|942.77|0
1670243700000|2022-12-05 12:35:00|946.47|944.27|948.35|946.15|948.47|946.27|946.22|944.02|0
1670244000000|2022-12-05 12:40:00|948.47|946.27|946.72|944.52|948.47|946.27|945.97|943.77|0
1670244300000|2022-12-05 12:45:00|946.47|944.27|946.47|944.27|947.97|945.77|946.22|944.02|0
1670244600000|2022-12-05 12:50:00|946.22|944.02|946.22|944.02|946.97|944.77|945.85|943.65|0
1670244900000|2022-12-05 12:55:00|945.97|943.77|945.22|943.02|946.22|944.02|944.47|942.27|0
1670245200000|2022-12-05 13:00:00|944.97|942.77|946.47|944.27|947.97|945.77|944.72|942.52|0
1670245500000|2022-12-05 13:05:00|946.72|944.52|948.72|946.52|948.72|946.52|945.97|943.77|0
1670245800000|2022-12-05 13:10:00|948.97|946.77|948.97|946.77|949.6|947.4|947.97|945.77|0
1670246100000|2022-12-05 13:15:00|948.72|946.52|948.72|946.52|950.47|948.27|948.47|946.27|0
1670246400000|2022-12-05 13:20:00|948.97|946.77|946.22|944.02|949.47|947.27|945.47|943.27|0
1670246700000|2022-12-05 13:25:00|946.35|944.15|944.47|942.27|947.47|945.27|943.97|941.77|0
1670247000000|2022-12-05 13:30:00|944.22|942.02|944.72|942.52|945.22|943.02|943.47|941.27|0
1670247300000|2022-12-05 13:35:00|944.97|942.77|945.97|943.77|946.47|944.27|944.47|942.27|0
1670247600000|2022-12-05 13:40:00|946.22|944.02|946.72|944.52|947.72|945.52|944.72|942.52|0
1670247900000|2022-12-05 13:45:00|946.47|944.27|954.47|952.27|954.47|952.27|946.22|944.02|0
1670248200000|2022-12-05 13:50:00|954.22|952.02|955.97|953.77|956.22|954.02|951.72|949.52|0
1670248500000|2022-12-05 13:55:00|955.72|953.52|954.97|952.77|956.72|954.52|954.47|952.27|0
1670248800000|2022-12-05 14:00:00|954.85|952.65|953.72|951.52|956.22|954.02|953.72|951.52|0
1670249100000|2022-12-05 14:05:00|953.47|951.27|953.47|951.27|954.47|952.27|952.97|950.77|0
1670249400000|2022-12-05 14:10:00|953.22|951.02|954.22|952.02|956.47|954.27|953.22|951.02|0
1670249700000|2022-12-05 14:15:00|954.1|951.9|953.22|951.02|954.1|951.9|952.97|950.77|0
1670250000000|2022-12-05 14:20:00|952.97|950.77|953.97|951.77|954.72|952.52|952.22|950.02|0
1670250300000|2022-12-05 14:25:00|954.72|952.52|955.47|953.27|955.97|953.77|953.97|951.77|0
1670250600000|2022-12-05 14:30:00|955.72|953.52|950.72|948.52|956.72|954.52|950.72|948.52|0
1670250900000|2022-12-05 14:35:00|950.97|948.77|947.72|945.52|951.47|949.27|945.72|943.52|0
1670251200000|2022-12-05 14:40:00|947.47|945.27|951.72|949.52|951.97|949.77|947.47|945.27|0
1670251500000|2022-12-05 14:45:00|952.47|950.27|953.22|951.02|956.47|954.27|951.47|949.27|0
1670251800000|2022-12-05 14:50:00|953.47|951.27|956.47|954.27|957.47|955.27|952.97|950.77|0
1670252100000|2022-12-05 14:55:00|956.22|954.02|961.85|959.65|961.85|959.65|956.22|954.02|0
1670252400000|2022-12-05 15:00:00|967.85|965.65|966.97|964.77|978.6|976.4|965.97|963.77|0
1670252700000|2022-12-05 15:05:00|966.22|964.02|969.72|967.52|970.72|968.52|963.47|961.27|0
1670253000000|2022-12-05 15:10:00|969.97|967.77|966.47|964.27|970.97|968.77|963.22|961.02|0
1670253300000|2022-12-05 15:15:00|966.72|964.52|968.72|966.52|968.97|966.77|965.22|963.02|0
1670253600000|2022-12-05 15:20:00|968.22|966.02|967.22|965.02|971.47|969.27|966.72|964.52|0
1670253900000|2022-12-05 15:25:00|967.47|965.27|967.22|965.02|968.22|966.02|960.97|958.77|0
1670254200000|2022-12-05 15:30:00|967.47|965.27|964.22|962.02|971.97|969.77|963.72|961.52|0
1670254500000|2022-12-05 15:35:00|964.47|962.27|962.72|960.52|965.97|963.77|962.47|960.27|0
1670254800000|2022-12-05 15:40:00|962.97|960.77|960.47|958.27|963.72|961.52|958.72|956.52|0
1670255100000|2022-12-05 15:45:00|960.22|958.02|959.97|957.77|962.22|960.02|958.97|956.77|0
1670255400000|2022-12-05 15:50:00|959.72|957.52|964.47|962.27|965.22|963.02|959.22|957.02|0
1670255700000|2022-12-05 15:55:00|964.22|962.02|961.47|959.27|964.72|962.52|961.22|959.02|0
1670256000000|2022-12-05 16:00:00|961.22|959.02|960.47|958.27|962.97|960.77|957.72|955.52|0
1670256300000|2022-12-05 16:05:00|960.22|958.02|959.97|957.77|962.22|960.02|959.47|957.27|0
1670256600000|2022-12-05 16:10:00|959.72|957.52|960.47|958.27|960.47|958.27|955.72|953.52|0
1670256900000|2022-12-05 16:15:00|959.97|957.77|966.97|964.77|967.47|965.27|959.47|957.27|0
1670257200000|2022-12-05 16:20:00|967.22|965.02|970.47|968.27|971.22|969.02|966.72|964.52|0
1670257500000|2022-12-05 16:25:00|970.72|968.52|970.22|968.02|972.72|970.52|969.47|967.27|0
1670257800000|2022-12-05 16:30:00|969.97|967.77|976.72|974.52|976.72|974.52|969.72|967.52|0
1670258100000|2022-12-05 16:35:00|977.47|975.27|975.47|973.27|979.47|977.27|974.72|972.52|0
1670258400000|2022-12-05 16:40:00|975.72|973.52|976.22|974.02|976.22|974.02|973.72|971.52|0
1670258700000|2022-12-05 16:45:00|976.47|974.27|976.47|974.27|977.22|975.02|974.47|972.27|0
1670259000000|2022-12-05 16:50:00|976.72|974.52|979.47|977.27|979.47|977.27|973.97|971.77|0
1670259300000|2022-12-05 16:55:00|980.22|978.02|985.72|983.52|986.47|984.27|980.22|978.02|0
1670259600000|2022-12-05 17:00:00|985.97|983.77|987.47|985.27|988.22|986.02|985.47|983.27|0
1670259900000|2022-12-05 17:05:00|987.72|985.52|983.72|981.52|987.72|985.52|983.22|981.02|0
1670260200000|2022-12-05 17:10:00|983.97|981.77|983.47|981.27|985.97|983.77|983.47|981.27|0
1670260500000|2022-12-05 17:15:00|983.72|981.52|980.47|978.27|983.97|981.77|979.97|977.77|0
1670260800000|2022-12-05 17:20:00|980.22|978.02|977.72|975.52|981.1|978.9|977.22|975.02|0
1670261100000|2022-12-05 17:25:00|977.97|975.77|981.35|979.15|981.72|979.52|977.47|975.27|0
1670261400000|2022-12-05 17:30:00|981.47|979.27|987.97|985.77|988.72|986.52|980.47|978.27|0
1670261700000|2022-12-05 17:35:00|988.22|986.02|986.97|984.77|988.47|986.27|984.47|982.27|0
1670262000000|2022-12-05 17:40:00|987.22|985.02|989.22|987.02|989.97|987.77|986.97|984.77|0
1670262300000|2022-12-05 17:45:00|989.47|987.27|987.47|985.27|989.72|987.52|985.72|983.52|0
1670262600000|2022-12-05 17:50:00|987.22|985.02|991.47|989.27|991.47|989.27|987.22|985.02|0
1670262900000|2022-12-05 17:55:00|991.22|989.02|991.97|989.77|992.47|990.27|989.22|987.02|0
1670263200000|2022-12-05 18:00:00|991.72|989.52|991.22|989.02|992.72|990.52|989.22|987.02|0
1670263500000|2022-12-05 18:05:00|990.97|988.77|989.85|987.65|992.22|990.02|988.22|986.02|0
1670263800000|2022-12-05 18:10:00|989.72|987.52|986.72|984.52|990.22|988.02|986.47|984.27|0
1670264100000|2022-12-05 18:15:00|986.97|984.77|986.97|984.77|987.72|985.52|986.22|984.02|0
1670264400000|2022-12-05 18:20:00|987.22|985.02|992.72|990.52|992.72|990.52|987.22|985.02|0
1670264700000|2022-12-05 18:25:00|992.47|990.27|991.72|989.52|994.72|992.52|991.22|989.02|0
1670265000000|2022-12-05 18:30:00|991.47|989.27|989.72|987.52|992.22|990.02|989.22|987.02|0
1670265300000|2022-12-05 18:35:00|989.47|987.27|987.47|985.27|990.72|988.52|986.72|984.52|0
1670265600000|2022-12-05 18:40:00|987.22|985.02|991.47|989.27|992.97|990.77|986.22|984.02|0
1670265900000|2022-12-05 18:45:00|991.22|989.02|992.22|990.02|992.97|990.77|990.97|988.77|0
1670266200000|2022-12-05 18:50:00|992.47|990.27|995.22|993.02|997.72|995.52|992.47|990.27|0
1670266500000|2022-12-05 18:55:00|995.47|993.27|1003.47|1001.27|1004.22|1002.02|995.47|993.27|0
1670266800000|2022-12-05 19:00:00|1003.97|1001.77|1004.97|1002.77|1006.47|1004.27|1002.47|1000.27|0
1670267100000|2022-12-05 19:05:00|1004.72|1002.52|1003.97|1001.77|1005.22|1003.02|1002.97|1000.77|0
1670267400000|2022-12-05 19:10:00|1003.72|1001.52|998.72|996.52|1003.72|1001.52|998.72|996.52|0
1670267700000|2022-12-05 19:15:00|998.47|996.27|1002.72|1000.52|1002.72|1000.52|998.47|996.27|0
1670268000000|2022-12-05 19:20:00|1002.47|1000.27|1005.97|1003.77|1006.97|1004.77|1001.97|999.77|0
1670268300000|2022-12-05 19:25:00|1006.22|1004.02|1006.97|1004.77|1008.47|1006.27|1003.72|1001.52|0
1670268600000|2022-12-05 19:30:00|1007.22|1005.02|1009.72|1007.52|1010.47|1008.27|1007.22|1005.02|0
1670268900000|2022-12-05 19:35:00|1009.97|1007.77|1009.22|1007.02|1010.22|1008.02|1006.72|1004.52|0
1670269200000|2022-12-05 19:40:00|1009.47|1007.27|1009.22|1007.02|1012.97|1010.77|1008.97|1006.77|0
1670269500000|2022-12-05 19:45:00|1009.47|1007.27|1009.22|1007.02|1013.22|1011.02|1009.22|1007.02|0
1670269800000|2022-12-05 19:50:00|1008.72|1006.52|1007.72|1005.52|1009.22|1007.02|1006.47|1004.27|0
1670270100000|2022-12-05 19:55:00|1007.47|1005.27|1005.97|1003.77|1010.22|1008.02|1004.97|1002.77|0
1670270400000|2022-12-05 20:00:00|1006.47|1004.27|1003.97|1001.77|1007.22|1005.02|1003.72|1001.52|0
1670270700000|2022-12-05 20:05:00|1004.22|1002.02|1003.72|1001.52|1008.72|1006.52|1002.22|1000.02|0
1670271000000|2022-12-05 20:10:00|1003.97|1001.77|1001.47|999.27|1006.72|1004.52|1000.72|998.52|0
1670271300000|2022-12-05 20:15:00|1001.22|999.02|1004.97|1002.77|1006.22|1004.02|1000.47|998.27|0
1670271600000|2022-12-05 20:20:00|1004.85|1002.65|1004.47|1002.27|1006.47|1004.27|1003.1|1000.9|0
1670271900000|2022-12-05 20:25:00|1004.22|1002.02|1008.22|1006.02|1008.97|1006.77|1004.22|1002.02|0
1670272200000|2022-12-05 20:30:00|1008.47|1006.27|1003.72|1001.52|1008.47|1006.27|1001.97|999.77|0
1670272500000|2022-12-05 20:35:00|1003.22|1001.02|1004.47|1002.27|1005.47|1003.27|998.97|996.77|0
1670272800000|2022-12-05 20:40:00|1004.72|1002.52|1003.97|1001.77|1007.97|1005.77|1003.72|1001.52|0
1670273100000|2022-12-05 20:45:00|1004.22|1002.02|1004.22|1002.02|1007.47|1005.27|1001.97|999.77|0
1670273400000|2022-12-05 20:50:00|1004.85|1002.65|999.97|997.77|1006.47|1004.27|999.97|997.77|0
1670273700000|2022-12-05 20:55:00|999.22|997.02|998.47|996.27|1000.47|998.27|995.97|993.77|0
1670274000000|2022-12-05 21:00:00|997.22|995.02|998.97|996.77|999.47|997.27|995.47|993.27|0
1670274300000|2022-12-05 21:05:00|998.72|996.52|997.72|995.52|999.72|997.52|997.47|995.27|0
1670274600000|2022-12-05 21:10:00|997.97|995.77|999.22|997.02|999.72|997.52|995.97|993.77|0
1670274900000|2022-12-05 21:15:00|999.77|996.97|999.77|996.97|1000.02|997.22|999.52|996.72|0
1670275200000|2022-12-05 21:20:00|999.52|996.72|998.52|995.72|999.77|996.97|998.52|995.72|0
1670275500000|2022-12-05 21:25:00|998.27|995.47|997.52|994.72|998.27|995.47|996.77|993.97|0
1670275800000|2022-12-05 21:30:00|997.77|994.97|996.52|993.72|998.02|995.22|996.52|993.72|0
1670276100000|2022-12-05 21:35:00|996.27|993.47|996.77|993.97|997.27|994.47|996.27|993.47|0
1670276400000|2022-12-05 21:40:00|996.9|994.1|995.52|992.72|996.9|994.1|995.52|992.72|0
1670276700000|2022-12-05 21:45:00|995.27|992.47|995.27|992.47|996.27|993.47|995.27|992.47|0
1670277000000|2022-12-05 21:50:00|995.4|992.6|995.27|992.47|995.52|992.72|995.02|992.22|0
1670277300000|2022-12-05 21:55:00|995.02|992.22|995.15|992.35|995.77|992.97|995.02|992.22|0
1670277600000|2022-12-05 22:00:00|995.26|992.46|995.52|992.72|995.7|992.9|995.26|992.46|0
1670277900000|2022-12-05 22:05:00|995.45|992.65|995.52|992.72|995.85|993.05|995.34|992.54|0
1670278200000|2022-12-05 22:10:00|995.56|992.76|995.48|992.68|995.74|992.94|995.37|992.57|0
1670278500000|2022-12-05 22:15:00|995.77|992.97|995.45|992.65|995.77|992.97|995.45|992.65|0
1670278800000|2022-12-05 22:20:00|995.7|992.9|995.26|992.46|995.74|992.94|995.26|992.46|0
1670279100000|2022-12-05 22:25:00|995.37|992.57|995.19|992.39|995.52|992.72|994.93|992.13|0
1670279400000|2022-12-05 22:30:00|995.15|992.35|995.45|992.65|995.52|992.72|995.08|992.28|0
1670279700000|2022-12-05 22:35:00|995.48|992.68|995.81|993.01|995.85|993.05|995.48|992.68|0
1670280000000|2022-12-05 22:40:00|995.85|993.05|995.85|993.05|995.85|993.05|995.41|992.61|0
1670280300000|2022-12-05 22:45:00|995.56|992.76|995.85|993.05|995.88|993.08|995.56|992.76|0
1670280600000|2022-12-05 22:50:00|995.74|992.94|995.01|992.21|995.74|992.94|994.57|991.77|0
1670280900000|2022-12-05 22:55:00|994.86|992.06|995.01|992.21|995.15|992.35|994.61|991.81|0
1670281200000|2022-12-05 23:00:00|995.04|992.24|995.77|992.97|996.77|993.97|995.04|992.24|0
1670281500000|2022-12-05 23:05:00|995.52|992.72|995.77|992.97|996.52|993.72|995.27|992.47|0
1670281800000|2022-12-05 23:10:00|995.65|992.85|992.65|989.85|995.77|992.97|992.27|989.47|0
1670282100000|2022-12-05 23:15:00|992.52|989.72|993.77|990.97|994.02|991.22|991.77|988.97|0
1670282400000|2022-12-05 23:20:00|993.52|990.72|992.77|989.97|995.52|992.72|992.77|989.97|0
1670282700000|2022-12-05 23:25:00|993.02|990.22|992.15|989.35|993.77|990.97|991.52|988.72|0
1670283000000|2022-12-05 23:30:00|992.27|989.47|992.52|989.72|993.27|990.47|992.02|989.22|0
1670283300000|2022-12-05 23:35:00|992.4|989.6|992.27|989.47|993.02|990.22|992.27|989.47|0
1670283600000|2022-12-05 23:40:00|992.52|989.72|992.52|989.72|992.52|989.72|991.27|988.47|0
1670283900000|2022-12-05 23:45:00|992.27|989.47|991.52|988.72|992.27|989.47|991.27|988.47|0
1670284200000|2022-12-05 23:50:00|991.27|988.47|992.27|989.47|992.65|989.85|991.27|988.47|0
1670284500000|2022-12-05 23:55:00|992.02|989.22|993.52|990.72|993.52|990.72|992.02|989.22|0
1670284800000|2022-12-06 00:00:00|992.77|989.97|991.77|988.97|992.77|989.97|991.02|988.22|0
1670285100000|2022-12-06 00:05:00|992.02|989.22|991.27|988.47|992.77|989.97|991.27|988.47|0
1670285400000|2022-12-06 00:10:00|991.52|988.72|991.27|988.47|992.15|989.35|991.27|988.47|0
1670285700000|2022-12-06 00:15:00|991.02|988.22|991.02|988.22|992.02|989.22|990.77|987.97|0
1670286000000|2022-12-06 00:20:00|990.77|987.97|990.27|987.47|991.27|988.47|989.77|986.97|0
1670286300000|2022-12-06 00:25:00|990.02|987.22|990.15|987.35|990.52|987.72|989.52|986.72|0
1670286600000|2022-12-06 00:30:00|990.02|987.22|990.27|987.47|990.27|987.47|989.52|986.72|0
1670286900000|2022-12-06 00:35:00|990.02|987.22|990.77|987.97|991.02|988.22|989.77|986.97|0
1670287200000|2022-12-06 00:40:00|990.9|988.1|992.02|989.22|992.52|989.72|990.9|988.1|0
1670287500000|2022-12-06 00:45:00|992.27|989.47|992.02|989.22|992.52|989.72|991.77|988.97|0
1670287800000|2022-12-06 00:50:00|992.27|989.47|993.02|990.22|993.02|990.22|991.77|988.97|0
1670288100000|2022-12-06 00:55:00|993.27|990.47|991.02|988.22|993.27|990.47|991.02|988.22|0
1670288400000|2022-12-06 01:00:00|990.77|987.97|990.15|987.35|991.02|988.22|990.02|987.22|0
1670288700000|2022-12-06 01:05:00|990.27|987.47|991.27|988.47|991.52|988.72|989.52|986.72|0
1670289000000|2022-12-06 01:10:00|991.4|988.6|989.52|986.72|991.52|988.72|988.77|985.97|0
1670289300000|2022-12-06 01:15:00|989.27|986.47|989.02|986.22|989.65|986.85|988.52|985.72|0
1670289600000|2022-12-06 01:20:00|989.27|986.47|988.52|985.72|989.27|986.47|987.52|984.72|0
1670289900000|2022-12-06 01:25:00|988.02|985.22|990.02|987.22|990.02|987.22|987.77|984.97|0
1670290200000|2022-12-06 01:30:00|989.77|986.97|989.15|986.35|990.27|987.47|988.77|985.97|0
1670290500000|2022-12-06 01:35:00|989.27|986.47|987.52|984.72|989.77|986.97|986.77|983.97|0
1670290800000|2022-12-06 01:40:00|987.4|984.6|988.02|985.22|988.52|985.72|987.02|984.22|0
1670291100000|2022-12-06 01:45:00|987.77|984.97|989.27|986.47|989.52|986.72|987.27|984.47|0
1670291400000|2022-12-06 01:50:00|989.52|986.72|989.77|986.97|990.27|987.47|988.65|985.85|0
1670291700000|2022-12-06 01:55:00|990.02|987.22|990.52|987.72|991.02|988.22|990.02|987.22|0
1670292000000|2022-12-06 02:00:00|990.77|987.97|989.77|986.97|991.27|988.47|989.77|986.97|0
1670292300000|2022-12-06 02:05:00|989.52|986.72|989.77|986.97|990.27|987.47|989.27|986.47|0
1670292600000|2022-12-06 02:10:00|989.9|987.1|988.02|985.22|990.02|987.22|988.02|985.22|0
1670292900000|2022-12-06 02:15:00|988.15|985.35|987.77|984.97|988.65|985.85|987.02|984.22|0
1670293200000|2022-12-06 02:20:00|988.02|985.22|989.27|986.47|989.27|986.47|987.77|984.97|0
1670293500000|2022-12-06 02:25:00|989.02|986.22|990.52|987.72|990.52|987.72|989.02|986.22|0
1670293800000|2022-12-06 02:30:00|990.27|987.47|989.77|986.97|991.27|988.47|989.52|986.72|0
1670294100000|2022-12-06 02:35:00|990.02|987.22|990.77|987.97|991.52|988.72|989.52|986.72|0
1670294400000|2022-12-06 02:40:00|990.65|987.85|991.02|988.22|991.02|988.22|990.02|987.22|0
1670294700000|2022-12-06 02:45:00|990.77|987.97|990.52|987.72|991.27|988.47|990.02|987.22|0
1670295000000|2022-12-06 02:50:00|990.77|987.97|990.27|987.47|991.27|988.47|990.15|987.35|0
1670295300000|2022-12-06 02:55:00|990.02|987.22|991.27|988.47|991.52|988.72|990.02|987.22|0
1670295600000|2022-12-06 03:00:00|991.02|988.22|991.02|988.22|991.52|988.72|990.27|987.47|0
1670295900000|2022-12-06 03:05:00|990.77|987.97|990.02|987.22|990.77|987.97|989.77|986.97|0
1670296200000|2022-12-06 03:10:00|990.15|987.35|989.52|986.72|990.27|987.47|989.27|986.47|0
1670296500000|2022-12-06 03:15:00|989.27|986.47|990.27|987.47|990.27|987.47|989.02|986.22|0
1670296800000|2022-12-06 03:20:00|990.52|987.72|990.52|987.72|990.9|988.1|990.27|987.47|0
1670297100000|2022-12-06 03:25:00|990.77|987.97|991.27|988.47|991.27|988.47|990.52|987.72|0
1670297400000|2022-12-06 03:30:00|991.02|988.22|992.52|989.72|992.52|989.72|991.02|988.22|0
1670297700000|2022-12-06 03:35:00|992.27|989.47|992.52|989.72|992.52|989.72|991.77|988.97|0
1670298000000|2022-12-06 03:40:00|992.4|989.6|993.27|990.47|994.27|991.47|992.4|989.6|0
1670298300000|2022-12-06 03:45:00|993.02|990.22|992.02|989.22|993.27|990.47|992.02|989.22|0
1670298600000|2022-12-06 03:50:00|992.27|989.47|992.27|989.47|993.02|990.22|992.02|989.22|0
1670298900000|2022-12-06 03:55:00|992.52|989.72|991.27|988.47|992.52|989.72|991.02|988.22|0
1670299200000|2022-12-06 04:00:00|991.15|988.35|991.77|988.97|992.02|989.22|990.77|987.97|0
1670299500000|2022-12-06 04:05:00|992.02|989.22|991.52|988.72|992.52|989.72|991.02|988.22|0
1670299800000|2022-12-06 04:10:00|991.77|988.97|992.52|989.72|993.02|990.22|991.52|988.72|0
1670300100000|2022-12-06 04:15:00|992.4|989.6|993.02|990.22|993.27|990.47|992.27|989.47|0
1670300400000|2022-12-06 04:20:00|992.77|989.97|993.02|990.22|993.02|990.22|991.77|988.97|0
1670300700000|2022-12-06 04:25:00|992.9|990.1|992.9|990.1|993.52|990.72|992.52|989.72|0
1670301000000|2022-12-06 04:30:00|993.02|990.22|994.27|991.47|994.77|991.97|992.65|989.85|0
1670301300000|2022-12-06 04:35:00|994.15|991.35|994.02|991.22|994.52|991.72|993.77|990.97|0
1670301600000|2022-12-06 04:40:00|994.27|991.47|994.77|991.97|994.77|991.97|993.77|990.97|0
1670301900000|2022-12-06 04:45:00|995.02|992.22|995.27|992.47|995.27|992.47|994.02|991.22|0
1670302200000|2022-12-06 04:50:00|995.15|992.35|994.77|991.97|995.77|992.97|994.52|991.72|0
1670302500000|2022-12-06 04:55:00|994.52|991.72|995.02|992.22|995.02|992.22|994.27|991.47|0
1670302800000|2022-12-06 05:00:00|994.77|991.97|995.77|992.97|996.27|993.47|994.77|991.97|0
1670303100000|2022-12-06 05:05:00|995.9|993.1|993.77|990.97|996.27|993.47|993.77|990.97|0
1670303400000|2022-12-06 05:10:00|994.02|991.22|995.65|992.85|995.77|992.97|993.77|990.97|0
1670303700000|2022-12-06 05:15:00|996.02|993.22|994.02|991.22|996.02|993.22|994.02|991.22|0
1670304000000|2022-12-06 05:20:00|994.27|991.47|994.27|991.47|994.77|991.97|993.77|990.97|0
1670304300000|2022-12-06 05:25:00|994.52|991.72|996.02|993.22|996.27|993.47|994.27|991.47|0
1670304600000|2022-12-06 05:30:00|996.27|993.47|996.27|993.47|997.52|994.72|995.52|992.72|0
1670304900000|2022-12-06 05:35:00|996.15|993.35|997.77|994.97|997.77|994.97|996.02|993.22|0
1670305200000|2022-12-06 05:40:00|997.52|994.72|998.02|995.22|998.77|995.97|997.52|994.72|0
1670305500000|2022-12-06 05:45:00|997.9|995.1|997.27|994.47|998.02|995.22|996.52|993.72|0
1670305800000|2022-12-06 05:50:00|997.52|994.72|996.77|993.97|997.52|994.72|996.02|993.22|0
1670306100000|2022-12-06 05:55:00|996.65|993.85|995.27|992.47|996.65|993.85|995.27|992.47|0
1670306400000|2022-12-06 06:00:00|995.52|992.72|995.52|992.72|997.02|994.22|995.52|992.72|0
1670306700000|2022-12-06 06:05:00|995.27|992.47|996.27|993.47|996.52|993.72|995.27|992.47|0
1670307000000|2022-12-06 06:10:00|996.52|993.72|998.27|995.47|998.77|995.97|996.52|993.72|0
1670307300000|2022-12-06 06:15:00|998.4|995.6|998.27|995.47|998.52|995.72|997.27|994.47|0
1670307600000|2022-12-06 06:20:00|998.52|995.72|998.27|995.47|999.27|996.47|998.02|995.22|0
1670307900000|2022-12-06 06:25:00|998.52|995.72|997.77|994.97|998.52|995.72|997.27|994.47|0
1670308200000|2022-12-06 06:30:00|997.52|994.72|997.77|994.97|998.02|995.22|997.27|994.47|0
1670308500000|2022-12-06 06:35:00|998.02|995.22|996.52|993.72|998.27|995.47|996.02|993.22|0
1670308800000|2022-12-06 06:40:00|996.77|993.97|995.52|992.72|996.77|993.97|995.52|992.72|0
1670309100000|2022-12-06 06:45:00|995.77|992.97|997.27|994.47|997.27|994.47|995.77|992.97|0
1670309400000|2022-12-06 06:50:00|997.77|994.97|998.27|995.47|998.27|995.47|997.02|994.22|0
1670309700000|2022-12-06 06:55:00|998.52|995.72|996.77|993.97|999.27|996.47|996.52|993.72|0
1670310000000|2022-12-06 07:00:00|997.02|994.22|999.27|996.47|1001.02|998.22|996.27|993.47|0
1670310300000|2022-12-06 07:05:00|999.52|996.72|998.52|995.72|1000.27|997.47|998.52|995.72|0
1670310600000|2022-12-06 07:10:00|998.27|995.47|997.27|994.47|999.02|996.22|997.27|994.47|0
1670310900000|2022-12-06 07:15:00|997.52|994.72|998.52|995.72|999.27|996.47|997.52|994.72|0
1670311200000|2022-12-06 07:20:00|998.77|995.97|996.52|993.72|999.02|996.22|996.52|993.72|0
1670311500000|2022-12-06 07:25:00|996.77|993.97|997.52|994.72|997.52|994.72|996.52|993.72|0
1670311800000|2022-12-06 07:30:00|997.27|994.47|997.15|994.35|997.77|994.97|996.27|993.47|0
1670312100000|2022-12-06 07:35:00|997.02|994.22|995.77|992.97|997.77|994.97|994.52|991.72|0
1670312400000|2022-12-06 07:40:00|996.02|993.22|995.77|992.97|996.02|993.22|994.77|991.97|0
1670312700000|2022-12-06 07:45:00|996.02|993.22|997.27|994.47|997.52|994.72|995.77|992.97|0
1670313000000|2022-12-06 07:50:00|997.52|994.72|996.77|993.97|997.52|994.72|996.02|993.22|0
1670313300000|2022-12-06 07:55:00|997.02|994.22|997.27|994.47|997.27|994.47|995.27|992.47|0
1670313600000|2022-12-06 08:00:00|997.52|994.72|993.52|990.72|998.27|995.47|992.77|989.97|0
1670313900000|2022-12-06 08:05:00|993.47|991.27|991.97|989.77|993.97|991.77|991.47|989.27|0
1670314200000|2022-12-06 08:10:00|991.72|989.52|991.72|989.52|993.22|991.02|991.47|989.27|0
1670314500000|2022-12-06 08:15:00|991.22|989.02|992.22|990.02|992.22|990.02|989.72|987.52|0
1670314800000|2022-12-06 08:20:00|991.97|989.77|995.97|993.77|996.72|994.52|991.97|989.77|0
1670315100000|2022-12-06 08:25:00|996.22|994.02|998.6|996.4|998.72|996.52|995.22|993.02|0
1670315400000|2022-12-06 08:30:00|998.72|996.52|1001.47|999.27|1003.47|1001.27|998.72|996.52|0
1670315700000|2022-12-06 08:35:00|1001.22|999.02|997.72|995.52|1001.72|999.52|997.72|995.52|0
1670316000000|2022-12-06 08:40:00|997.6|995.4|990.47|988.27|997.6|995.4|989.1|986.9|0
1670316300000|2022-12-06 08:45:00|990.22|988.02|990.47|988.27|990.97|988.77|988.72|986.52|0
1670316600000|2022-12-06 08:50:00|990.35|988.15|989.47|987.27|990.47|988.27|988.22|986.02|0
1670316900000|2022-12-06 08:55:00|989.35|987.15|988.47|986.27|989.47|987.27|986.97|984.77|0
1670317200000|2022-12-06 09:00:00|988.72|986.52|990.22|988.02|990.97|988.77|987.97|985.77|0
1670317500000|2022-12-06 09:05:00|990.47|988.27|989.47|987.27|990.72|988.52|988.97|986.77|0
1670317800000|2022-12-06 09:10:00|989.72|987.52|992.47|990.27|992.97|990.77|988.72|986.52|0
1670318100000|2022-12-06 09:15:00|992.72|990.52|990.47|988.27|993.22|991.02|990.35|988.15|0
1670318400000|2022-12-06 09:20:00|990.22|988.02|989.22|987.02|992.22|990.02|988.72|986.52|0
1670318700000|2022-12-06 09:25:00|989.47|987.27|990.6|988.4|991.22|989.02|989.47|987.27|0
1670319000000|2022-12-06 09:30:00|990.47|988.27|991.47|989.27|994.22|992.02|989.22|987.02|0
1670319300000|2022-12-06 09:35:00|991.22|989.02|990.22|988.02|991.72|989.52|989.22|987.02|0
1670319600000|2022-12-06 09:40:00|990.35|988.15|990.72|988.52|990.97|988.77|989.22|987.02|0
1670319900000|2022-12-06 09:45:00|990.85|988.65|990.97|988.77|991.97|989.77|990.72|988.52|0
1670320200000|2022-12-06 09:50:00|990.72|988.52|990.85|988.65|992.72|990.52|990.47|988.27|0
1670320500000|2022-12-06 09:55:00|990.97|988.77|996.22|994.02|996.97|994.77|989.97|987.77|0
1670320800000|2022-12-06 10:00:00|996.47|994.27|995.47|993.27|997.97|995.77|995.22|993.02|0
1670321100000|2022-12-06 10:05:00|994.97|992.77|995.97|993.77|996.1|993.9|994.47|992.27|0
1670321400000|2022-12-06 10:10:00|996.1|993.9|996.22|994.02|997.72|995.52|995.72|993.52|0
1670321700000|2022-12-06 10:15:00|995.97|993.77|998.47|996.27|998.72|996.52|995.47|993.27|0
1670322000000|2022-12-06 10:20:00|998.22|996.02|999.47|997.27|999.97|997.77|998.22|996.02|0
1670322300000|2022-12-06 10:25:00|999.72|997.52|1003.22|1001.02|1003.22|1001.02|999.22|997.02|0
1670322600000|2022-12-06 10:30:00|1003.47|1001.27|1001.1|998.9|1004.97|1002.77|1000.72|998.52|0
1670322900000|2022-12-06 10:35:00|1001.22|999.02|999.97|997.77|1002.97|1000.77|999.97|997.77|0
1670323200000|2022-12-06 10:40:00|999.72|997.52|999.47|997.27|1001.47|999.27|999.47|997.27|0
1670323500000|2022-12-06 10:45:00|999.72|997.52|999.47|997.27|1000.22|998.02|999.22|997.02|0
1670323800000|2022-12-06 10:50:00|999.72|997.52|994.97|992.77|999.72|997.52|994.47|992.27|0
1670324100000|2022-12-06 10:55:00|994.72|992.52|997.72|995.52|997.72|995.52|994.47|992.27|0
1670324400000|2022-12-06 11:00:00|997.47|995.27|998.22|996.02|998.47|996.27|996.72|994.52|0
1670324700000|2022-12-06 11:05:00|998.1|995.9|998.47|996.27|998.72|996.52|996.72|994.52|0
1670325000000|2022-12-06 11:10:00|998.97|996.77|1001.47|999.27|1001.47|999.27|998.72|996.52|0
1670325300000|2022-12-06 11:15:00|1001.72|999.52|1000.47|998.27|1001.72|999.52|999.72|997.52|0
1670325600000|2022-12-06 11:20:00|1000.72|998.52|999.97|997.77|1000.97|998.77|998.72|996.52|0
1670325900000|2022-12-06 11:25:00|1000.22|998.02|998.97|996.77|1000.72|998.52|998.72|996.52|0
1670326200000|2022-12-06 11:30:00|999.1|996.9|995.97|993.77|999.22|997.02|995.97|993.77|0
1670326500000|2022-12-06 11:35:00|996.22|994.02|997.6|995.4|998.47|996.27|995.72|993.52|0
1670326800000|2022-12-06 11:40:00|997.72|995.52|997.72|995.52|998.47|996.27|996.72|994.52|0
1670327100000|2022-12-06 11:45:00|997.6|995.4|997.22|995.02|998.72|996.52|996.97|994.77|0
1670327400000|2022-12-06 11:50:00|997.47|995.27|997.47|995.27|998.97|996.77|996.97|994.77|0
1670327700000|2022-12-06 11:55:00|997.22|995.02|995.47|993.27|997.72|995.52|994.97|992.77|0
1670328000000|2022-12-06 12:00:00|995.72|993.52|993.6|991.4|996.47|994.27|993.47|991.27|0
1670328300000|2022-12-06 12:05:00|993.72|991.52|992.47|990.27|993.72|991.52|991.97|989.77|0
1670328600000|2022-12-06 12:10:00|992.22|990.02|990.72|988.52|992.22|990.02|990.22|988.02|0
1670328900000|2022-12-06 12:15:00|990.47|988.27|992.72|990.52|992.72|990.52|989.97|987.77|0
1670329200000|2022-12-06 12:20:00|992.47|990.27|991.97|989.77|993.97|991.77|990.97|988.77|0
1670329500000|2022-12-06 12:25:00|992.22|990.02|990.97|988.77|993.72|991.52|990.22|988.02|0
1670329800000|2022-12-06 12:30:00|991.22|989.02|991.22|989.02|991.47|989.27|990.22|988.02|0
1670330100000|2022-12-06 12:35:00|991.47|989.27|991.72|989.52|992.72|990.52|991.22|989.02|0
1670330400000|2022-12-06 12:40:00|991.47|989.27|994.47|992.27|994.97|992.77|991.47|989.27|0
1670330700000|2022-12-06 12:45:00|994.22|992.02|995.97|993.77|996.22|994.02|993.97|991.77|0
1670331000000|2022-12-06 12:50:00|995.72|993.52|994.47|992.27|996.22|994.02|993.97|991.77|0
1670331300000|2022-12-06 12:55:00|994.72|992.52|996.47|994.27|996.72|994.52|993.97|991.77|0
1670331600000|2022-12-06 13:00:00|996.72|994.52|997.72|995.52|998.47|996.27|996.22|994.02|0
1670331900000|2022-12-06 13:05:00|997.97|995.77|1002.22|1000.02|1002.47|1000.27|997.97|995.77|0
1670332200000|2022-12-06 13:10:00|1002.47|1000.27|1004.72|1002.52|1005.97|1003.77|1002.22|1000.02|0
1670332500000|2022-12-06 13:15:00|1004.47|1002.27|998.47|996.27|1004.47|1002.27|998.22|996.02|0
1670332800000|2022-12-06 13:20:00|998.22|996.02|995.22|993.02|998.22|996.02|994.72|992.52|0
1670333100000|2022-12-06 13:25:00|995.47|993.27|996.22|994.02|996.97|994.77|995.22|993.02|0
1670333400000|2022-12-06 13:30:00|996.47|994.27|995.47|993.27|997.47|995.27|993.97|991.77|0
1670333700000|2022-12-06 13:35:00|995.72|993.52|998.22|996.02|998.72|996.52|994.22|992.02|0
1670334000000|2022-12-06 13:40:00|998.1|995.9|999.47|997.27|999.47|997.27|997.47|995.27|0
1670334300000|2022-12-06 13:45:00|999.22|997.02|1004.22|1002.02|1004.22|1002.02|997.72|995.52|0
1670334600000|2022-12-06 13:50:00|1004.35|1002.15|1001.72|999.52|1004.97|1002.77|1001.22|999.02|0
1670334900000|2022-12-06 13:55:00|1001.47|999.27|998.47|996.27|1001.72|999.52|998.22|996.02|0
1670335200000|2022-12-06 14:00:00|998.22|996.02|999.47|997.27|999.97|997.77|997.47|995.27|0
1670335500000|2022-12-06 14:05:00|999.72|997.52|998.97|996.77|1000.22|998.02|998.47|996.27|0
1670335800000|2022-12-06 14:10:00|998.72|996.52|996.47|994.27|1000.47|998.27|996.47|994.27|0
1670336100000|2022-12-06 14:15:00|996.22|994.02|998.47|996.27|998.72|996.52|995.22|993.02|0
1670336400000|2022-12-06 14:20:00|997.97|995.77|999.22|997.02|999.47|997.27|996.97|994.77|0
1670336700000|2022-12-06 14:25:00|999.72|997.52|1001.72|999.52|1001.97|999.77|997.97|995.77|0
1670337000000|2022-12-06 14:30:00|1001.47|999.27|998.97|996.77|1002.97|1000.77|996.22|994.02|0
1670337300000|2022-12-06 14:35:00|999.72|997.52|1002.47|1000.27|1002.72|1000.52|996.97|994.77|0
1670337600000|2022-12-06 14:40:00|1002.22|1000.02|1014.47|1012.27|1014.47|1012.27|1001.47|999.27|0
1670337900000|2022-12-06 14:45:00|1015.47|1013.27|1009.47|1007.27|1019.72|1017.52|1008.97|1006.77|0
1670338200000|2022-12-06 14:50:00|1009.97|1007.77|1017.47|1015.27|1017.72|1015.52|1009.72|1007.52|0
1670338500000|2022-12-06 14:55:00|1017.22|1015.02|1023.72|1021.52|1024.1|1021.9|1016.22|1014.02|0
1670338800000|2022-12-06 15:00:00|1024.22|1022.02|1028.97|1026.77|1029.47|1027.27|1021.22|1019.02|0
1670339100000|2022-12-06 15:05:00|1029.22|1027.02|1031.47|1029.27|1035.72|1033.52|1027.97|1025.77|0
1670339400000|2022-12-06 15:10:00|1030.85|1028.65|1032.72|1030.52|1034.97|1032.77|1030.85|1028.65|0
1670339700000|2022-12-06 15:15:00|1032.97|1030.77|1031.47|1029.27|1035.72|1033.52|1031.47|1029.27|0
1670340000000|2022-12-06 15:20:00|1031.97|1029.77|1029.97|1027.77|1034.72|1032.52|1029.72|1027.52|0
1670340300000|2022-12-06 15:25:00|1029.47|1027.27|1037.22|1035.02|1037.97|1035.77|1028.72|1026.52|0
1670340600000|2022-12-06 15:30:00|1037.47|1035.27|1037.72|1035.52|1038.97|1036.77|1034.97|1032.77|0
1670340900000|2022-12-06 15:35:00|1038.22|1036.02|1042.72|1040.52|1043.72|1041.52|1035.22|1033.02|0
1670341200000|2022-12-06 15:40:00|1042.97|1040.77|1037.47|1035.27|1047.47|1045.27|1036.97|1034.77|0
1670341500000|2022-12-06 15:45:00|1037.22|1035.02|1037.22|1035.02|1037.97|1035.77|1035.22|1033.02|0
1670341800000|2022-12-06 15:50:00|1037.72|1035.52|1039.47|1037.27|1039.72|1037.52|1035.22|1033.02|0
1670342100000|2022-12-06 15:55:00|1039.22|1037.02|1041.47|1039.27|1042.97|1040.77|1038.47|1036.27|0
1670342400000|2022-12-06 16:00:00|1041.35|1039.15|1043.72|1041.52|1044.22|1042.02|1039.47|1037.27|0
1670342700000|2022-12-06 16:05:00|1043.6|1041.4|1044.22|1042.02|1044.72|1042.52|1039.72|1037.52|0
1670343000000|2022-12-06 16:10:00|1043.97|1041.77|1043.47|1041.27|1043.97|1041.77|1037.47|1035.27|0
1670343300000|2022-12-06 16:15:00|1043.22|1041.02|1046.22|1044.02|1049.72|1047.52|1043.22|1041.02|0
1670343600000|2022-12-06 16:20:00|1046.47|1044.27|1040.72|1038.52|1046.47|1044.27|1040.22|1038.02|0
1670343900000|2022-12-06 16:25:00|1040.97|1038.77|1041.22|1039.02|1044.35|1042.15|1040.22|1038.02|0
1670344200000|2022-12-06 16:30:00|1041.47|1039.27|1039.72|1037.52|1043.47|1041.27|1037.22|1035.02|0
1670344500000|2022-12-06 16:35:00|1040.22|1038.02|1042.97|1040.77|1044.72|1042.52|1037.72|1035.52|0
1670344800000|2022-12-06 16:40:00|1042.72|1040.52|1041.22|1039.02|1045.47|1043.27|1041.22|1039.02|0
1670345100000|2022-12-06 16:45:00|1041.72|1039.52|1040.47|1038.27|1041.97|1039.77|1038.97|1036.77|0
1670345400000|2022-12-06 16:50:00|1041.22|1039.02|1045.72|1043.52|1045.97|1043.77|1038.97|1036.77|0
1670345700000|2022-12-06 16:55:00|1045.47|1043.27|1044.72|1042.52|1047.47|1045.27|1040.72|1038.52|0
1670346000000|2022-12-06 17:00:00|1044.97|1042.77|1042.47|1040.27|1045.22|1043.02|1040.97|1038.77|0
1670346300000|2022-12-06 17:05:00|1042.72|1040.52|1042.72|1040.52|1044.22|1042.02|1039.72|1037.52|0
1670346600000|2022-12-06 17:10:00|1042.47|1040.27|1045.97|1043.77|1045.97|1043.77|1042.47|1040.27|0
1670346900000|2022-12-06 17:15:00|1045.22|1043.02|1055.72|1053.52|1055.72|1053.52|1044.72|1042.52|0
1670347200000|2022-12-06 17:20:00|1054.97|1052.77|1051.22|1049.02|1055.47|1053.27|1049.97|1047.77|0
1670347500000|2022-12-06 17:25:00|1050.97|1048.77|1049.72|1047.52|1051.97|1049.77|1048.47|1046.27|0
1670347800000|2022-12-06 17:30:00|1049.97|1047.77|1048.72|1046.52|1052.47|1050.27|1048.47|1046.27|0
1670348100000|2022-12-06 17:35:00|1048.97|1046.77|1051.22|1049.02|1052.72|1050.52|1048.97|1046.77|0
1670348400000|2022-12-06 17:40:00|1050.97|1048.77|1050.72|1048.52|1053.47|1051.27|1049.72|1047.52|0
1670348700000|2022-12-06 17:45:00|1050.97|1048.77|1051.47|1049.27|1053.72|1051.52|1050.72|1048.52|0
1670349000000|2022-12-06 17:50:00|1051.97|1049.77|1052.22|1050.02|1054.72|1052.52|1050.97|1048.77|0
1670349300000|2022-12-06 17:55:00|1052.72|1050.52|1055.47|1053.27|1057.22|1055.02|1052.47|1050.27|0
1670349600000|2022-12-06 18:00:00|1055.72|1053.52|1056.22|1054.02|1057.72|1055.52|1052.97|1050.77|0
1670349900000|2022-12-06 18:05:00|1056.47|1054.27|1063.72|1061.52|1063.72|1061.52|1055.97|1053.77|0
1670350200000|2022-12-06 18:10:00|1063.97|1061.77|1060.72|1058.52|1064.97|1062.77|1060.72|1058.52|0
1670350500000|2022-12-06 18:15:00|1061.22|1059.02|1061.97|1059.77|1062.22|1060.02|1059.22|1057.02|0
1670350800000|2022-12-06 18:20:00|1062.22|1060.02|1064.72|1062.52|1064.97|1062.77|1060.97|1058.77|0
1670351100000|2022-12-06 18:25:00|1064.97|1062.77|1066.97|1064.77|1067.72|1065.52|1064.72|1062.52|0
1670351400000|2022-12-06 18:30:00|1067.47|1065.27|1066.47|1064.27|1069.72|1067.52|1064.72|1062.52|0
1670351700000|2022-12-06 18:35:00|1066.72|1064.52|1064.97|1062.77|1066.72|1064.52|1063.72|1061.52|0
1670352000000|2022-12-06 18:40:00|1065.22|1063.02|1060.47|1058.27|1065.22|1063.02|1060.22|1058.02|0
1670352300000|2022-12-06 18:45:00|1060.22|1058.02|1059.47|1057.27|1060.47|1058.27|1057.97|1055.77|0
1670352600000|2022-12-06 18:50:00|1059.72|1057.52|1063.72|1061.52|1064.22|1062.02|1059.22|1057.02|0
1670352900000|2022-12-06 18:55:00|1063.97|1061.77|1062.97|1060.77|1065.47|1063.27|1062.47|1060.27|0
1670353200000|2022-12-06 19:00:00|1062.72|1060.52|1066.72|1064.52|1067.72|1065.52|1061.72|1059.52|0
1670353500000|2022-12-06 19:05:00|1066.97|1064.77|1068.72|1066.52|1070.47|1068.27|1065.97|1063.77|0
1670353800000|2022-12-06 19:10:00|1069.22|1067.02|1069.97|1067.77|1072.47|1070.27|1068.97|1066.77|0
1670354100000|2022-12-06 19:15:00|1070.22|1068.02|1069.47|1067.27|1072.22|1070.02|1067.22|1065.02|0
1670354400000|2022-12-06 19:20:00|1069.22|1067.02|1068.97|1066.77|1071.97|1069.77|1068.47|1066.27|0
1670354700000|2022-12-06 19:25:00|1069.47|1067.27|1074.47|1072.27|1074.47|1072.27|1069.22|1067.02|0
1670355000000|2022-12-06 19:30:00|1074.72|1072.52|1077.22|1075.02|1078.47|1076.27|1072.72|1070.52|0
1670355300000|2022-12-06 19:35:00|1077.47|1075.27|1075.97|1073.77|1079.47|1077.27|1075.97|1073.77|0
1670355600000|2022-12-06 19:40:00|1076.22|1074.02|1071.22|1069.02|1076.22|1074.02|1070.72|1068.52|0
1670355900000|2022-12-06 19:45:00|1071.47|1069.27|1072.72|1070.52|1073.72|1071.52|1070.97|1068.77|0
1670356200000|2022-12-06 19:50:00|1072.97|1070.77|1068.72|1066.52|1073.72|1071.52|1067.72|1065.52|0
1670356500000|2022-12-06 19:55:00|1068.47|1066.27|1070.97|1068.77|1070.97|1068.77|1068.22|1066.02|0
1670356800000|2022-12-06 20:00:00|1070.72|1068.52|1066.22|1064.02|1070.97|1068.77|1063.22|1061.02|0
1670357100000|2022-12-06 20:05:00|1065.97|1063.77|1067.97|1065.77|1068.22|1066.02|1063.97|1061.77|0
1670357400000|2022-12-06 20:10:00|1067.72|1065.52|1070.72|1068.52|1070.97|1068.77|1067.47|1065.27|0
1670357700000|2022-12-06 20:15:00|1070.47|1068.27|1075.22|1073.02|1075.97|1073.77|1068.97|1066.77|0
1670358000000|2022-12-06 20:20:00|1074.47|1072.27|1071.47|1069.27|1075.72|1073.52|1069.97|1067.77|0
1670358300000|2022-12-06 20:25:00|1071.22|1069.02|1074.72|1072.52|1075.97|1073.77|1070.47|1068.27|0
1670358600000|2022-12-06 20:30:00|1074.97|1072.77|1068.97|1066.77|1074.97|1072.77|1066.22|1064.02|0
1670358900000|2022-12-06 20:35:00|1068.72|1066.52|1063.97|1061.77|1069.22|1067.02|1063.97|1061.77|0
1670359200000|2022-12-06 20:40:00|1063.72|1061.52|1059.47|1057.27|1066.72|1064.52|1057.22|1055.02|0
1670359500000|2022-12-06 20:45:00|1059.72|1057.52|1056.47|1054.27|1059.72|1057.52|1056.22|1054.02|0
1670359800000|2022-12-06 20:50:00|1055.72|1053.52|1055.97|1053.77|1059.47|1057.27|1053.97|1051.77|0
1670360100000|2022-12-06 20:55:00|1056.47|1054.27|1056.22|1054.02|1060.22|1058.02|1053.97|1051.77|0
1670360400000|2022-12-06 21:00:00|1056.97|1054.77|1058.22|1056.02|1059.72|1057.52|1055.72|1053.52|0
1670360700000|2022-12-06 21:05:00|1057.97|1055.77|1055.72|1053.52|1058.22|1056.02|1055.47|1053.27|0
1670361000000|2022-12-06 21:10:00|1055.47|1053.27|1057.47|1055.27|1057.72|1055.52|1053.72|1051.52|0
1670361300000|2022-12-06 21:15:00|1057.27|1054.47|1057.02|1054.22|1057.52|1054.72|1056.77|1053.97|0
1670361600000|2022-12-06 21:20:00|1057.27|1054.47|1057.77|1054.97|1058.27|1055.47|1057.27|1054.47|0
1670361900000|2022-12-06 21:25:00|1058.02|1055.22|1058.02|1055.22|1058.4|1055.6|1057.27|1054.47|0
1670362200000|2022-12-06 21:30:00|1058.27|1055.47|1058.02|1055.22|1059.27|1056.47|1057.9|1055.1|0
1670362500000|2022-12-06 21:35:00|1058.27|1055.47|1058.77|1055.97|1059.27|1056.47|1058.27|1055.47|0
1670362800000|2022-12-06 21:40:00|1058.52|1055.72|1057.77|1054.97|1058.52|1055.72|1057.77|1054.97|0
1670363100000|2022-12-06 21:45:00|1057.52|1054.72|1056.52|1053.72|1057.52|1054.72|1056.52|1053.72|0
1670363400000|2022-12-06 21:50:00|1056.77|1053.97|1058.02|1055.22|1058.27|1055.47|1056.52|1053.72|0
1670363700000|2022-12-06 21:55:00|1057.77|1054.97|1056.4|1053.6|1057.77|1054.97|1056.27|1053.47|0
1670364000000|2022-12-06 22:00:00|1057.02|1054.22|1056.95|1054.15|1057.02|1054.22|1056.08|1053.28|0
1670364300000|2022-12-06 22:05:00|1056.73|1053.93|1056.66|1053.86|1056.95|1054.15|1056.66|1053.86|0
1670364600000|2022-12-06 22:10:00|1056.73|1053.93|1057.06|1054.26|1057.06|1054.26|1056.66|1053.86|0
1670364900000|2022-12-06 22:15:00|1057.35|1054.55|1057.24|1054.44|1057.54|1054.74|1057.24|1054.44|0
1670365200000|2022-12-06 22:20:00|1057.28|1054.48|1057.24|1054.44|1057.57|1054.77|1057.24|1054.44|0
1670365500000|2022-12-06 22:25:00|1057.28|1054.48|1057.32|1054.52|1057.86|1055.06|1056.77|1053.97|0
1670365800000|2022-12-06 22:30:00|1057.24|1054.44|1057.28|1054.48|1057.28|1054.48|1057.17|1054.37|0
1670366100000|2022-12-06 22:35:00|1057.32|1054.52|1057.39|1054.59|1057.54|1054.74|1057.32|1054.52|0
1670366400000|2022-12-06 22:40:00|1057.35|1054.55|1057.21|1054.41|1057.5|1054.7|1057.21|1054.41|0
1670366700000|2022-12-06 22:45:00|1057.24|1054.44|1057.17|1054.37|1057.35|1054.55|1057.13|1054.33|0
1670367000000|2022-12-06 22:50:00|1057.13|1054.33|1057.39|1054.59|1057.39|1054.59|1057.13|1054.33|0
1670367300000|2022-12-06 22:55:00|1057.28|1054.48|1057.28|1054.48|1057.35|1054.55|1056.88|1054.08|0
1670367600000|2022-12-06 23:00:00|1056.65|1053.85|1055.52|1052.72|1056.9|1054.1|1055.27|1052.47|0
1670367900000|2022-12-06 23:05:00|1055.27|1052.47|1055.02|1052.22|1055.77|1052.97|1054.52|1051.72|0
1670368200000|2022-12-06 23:10:00|1054.77|1051.97|1055.02|1052.22|1055.27|1052.47|1054.52|1051.72|0
1670368500000|2022-12-06 23:15:00|1055.27|1052.47|1055.27|1052.47|1056.27|1053.47|1055.27|1052.47|0
1670368800000|2022-12-06 23:20:00|1055.02|1052.22|1055.02|1052.22|1056.02|1053.22|1054.52|1051.72|0
1670369100000|2022-12-06 23:25:00|1055.27|1052.47|1054.65|1051.85|1055.52|1052.72|1054.52|1051.72|0
1670369400000|2022-12-06 23:30:00|1054.77|1051.97|1054.77|1051.97|1055.52|1052.72|1054.52|1051.72|0
1670369700000|2022-12-06 23:35:00|1055.02|1052.22|1052.52|1049.72|1055.52|1052.72|1052.52|1049.72|0
1670370000000|2022-12-06 23:40:00|1052.77|1049.97|1052.77|1049.97|1053.02|1050.22|1052.02|1049.22|0
1670370300000|2022-12-06 23:45:00|1053.02|1050.22|1053.15|1050.35|1053.77|1050.97|1052.27|1049.47|0
1670370600000|2022-12-06 23:50:00|1053.27|1050.47|1052.77|1049.97|1054.02|1051.22|1052.27|1049.47|0
1670370900000|2022-12-06 23:55:00|1053.02|1050.22|1053.77|1050.97|1053.77|1050.97|1053.02|1050.22|0
1670371200000|2022-12-07 00:00:00|1053.52|1050.72|1051.52|1048.72|1054.02|1051.22|1051.52|1048.72|0
1670371500000|2022-12-07 00:05:00|1051.77|1048.97|1052.27|1049.47|1053.02|1050.22|1051.27|1048.47|0
1670371800000|2022-12-07 00:10:00|1052.52|1049.72|1051.27|1048.47|1052.52|1049.72|1050.77|1047.97|0
1670372100000|2022-12-07 00:15:00|1051.02|1048.22|1052.02|1049.22|1052.27|1049.47|1050.77|1047.97|0
1670372400000|2022-12-07 00:20:00|1052.15|1049.35|1051.52|1048.72|1052.27|1049.47|1050.52|1047.72|0
1670372700000|2022-12-07 00:25:00|1051.77|1048.97|1052.27|1049.47|1052.4|1049.6|1051.27|1048.47|0
1670373000000|2022-12-07 00:30:00|1052.02|1049.22|1052.02|1049.22|1052.77|1049.97|1051.77|1048.97|0
1670373300000|2022-12-07 00:35:00|1052.27|1049.47|1052.27|1049.47|1052.27|1049.47|1051.52|1048.72|0
1670373600000|2022-12-07 00:40:00|1052.02|1049.22|1052.52|1049.72|1052.52|1049.72|1051.9|1049.1|0
1670373900000|2022-12-07 00:45:00|1052.4|1049.6|1053.27|1050.47|1053.27|1050.47|1051.77|1048.97|0
1670374200000|2022-12-07 00:50:00|1054.02|1051.22|1054.27|1051.47|1054.52|1051.72|1054.02|1051.22|0
1670374500000|2022-12-07 00:55:00|1054.02|1051.22|1055.27|1052.47|1055.27|1052.47|1053.52|1050.72|0
1670374800000|2022-12-07 01:00:00|1055.02|1052.22|1054.77|1051.97|1056.52|1053.72|1054.27|1051.47|0
1670375100000|2022-12-07 01:05:00|1054.52|1051.72|1056.02|1053.22|1056.77|1053.97|1053.77|1050.97|0
1670375400000|2022-12-07 01:10:00|1055.77|1052.97|1054.77|1051.97|1055.77|1052.97|1054.02|1051.22|0
1670375700000|2022-12-07 01:15:00|1054.52|1051.72|1054.52|1051.72|1054.77|1051.97|1053.77|1050.97|0
1670376000000|2022-12-07 01:20:00|1054.27|1051.47|1054.27|1051.47|1054.4|1051.6|1053.02|1050.22|0
1670376300000|2022-12-07 01:25:00|1054.02|1051.22|1055.02|1052.22|1055.52|1052.72|1054.02|1051.22|0
1670376600000|2022-12-07 01:30:00|1054.77|1051.97|1053.77|1050.97|1054.77|1051.97|1052.52|1049.72|0
1670376900000|2022-12-07 01:35:00|1053.52|1050.72|1053.02|1050.22|1053.52|1050.72|1052.02|1049.22|0
1670377200000|2022-12-07 01:40:00|1053.27|1050.47|1050.27|1047.47|1053.27|1050.47|1049.77|1046.97|0
1670377500000|2022-12-07 01:45:00|1050.52|1047.72|1050.65|1047.85|1051.77|1048.97|1050.27|1047.47|0
1670377800000|2022-12-07 01:50:00|1050.52|1047.72|1049.02|1046.22|1050.77|1047.97|1049.02|1046.22|0
1670378100000|2022-12-07 01:55:00|1048.9|1046.1|1049.77|1046.97|1049.77|1046.97|1048.27|1045.47|0
1670378400000|2022-12-07 02:00:00|1050.02|1047.22|1049.52|1046.72|1050.77|1047.97|1049.52|1046.72|0
1670378700000|2022-12-07 02:05:00|1049.27|1046.47|1050.02|1047.22|1050.02|1047.22|1048.52|1045.72|0
1670379000000|2022-12-07 02:10:00|1049.9|1047.1|1050.77|1047.97|1050.77|1047.97|1049.77|1046.97|0
1670379300000|2022-12-07 02:15:00|1050.52|1047.72|1050.02|1047.22|1050.77|1047.97|1050.02|1047.22|0
1670379600000|2022-12-07 02:20:00|1049.77|1046.97|1050.77|1047.97|1051.02|1048.22|1049.77|1046.97|0
1670379900000|2022-12-07 02:25:00|1050.52|1047.72|1049.77|1046.97|1051.27|1048.47|1049.52|1046.72|0
1670380200000|2022-12-07 02:30:00|1050.02|1047.22|1050.27|1047.47|1050.77|1047.97|1049.02|1046.22|0
1670380500000|2022-12-07 02:35:00|1050.15|1047.35|1048.52|1045.72|1050.27|1047.47|1048.52|1045.72|0
1670380800000|2022-12-07 02:40:00|1048.77|1045.97|1049.02|1046.22|1049.52|1046.72|1048.27|1045.47|0
1670381100000|2022-12-07 02:45:00|1049.15|1046.35|1049.02|1046.22|1049.77|1046.97|1048.77|1045.97|0
1670381400000|2022-12-07 02:50:00|1049.27|1046.47|1049.27|1046.47|1049.27|1046.47|1048.52|1045.72|0
1670381700000|2022-12-07 02:55:00|1049.52|1046.72|1049.52|1046.72|1050.27|1047.47|1049.27|1046.47|0
1670382000000|2022-12-07 03:00:00|1049.77|1046.97|1051.02|1048.22|1051.52|1048.72|1049.52|1046.72|0
1670382300000|2022-12-07 03:05:00|1050.77|1047.97|1051.52|1048.72|1052.02|1049.22|1050.52|1047.72|0
1670382600000|2022-12-07 03:10:00|1051.65|1048.85|1052.02|1049.22|1052.02|1049.22|1051.27|1048.47|0
1670382900000|2022-12-07 03:15:00|1052.27|1049.47|1052.02|1049.22|1052.52|1049.72|1051.02|1048.22|0
1670383200000|2022-12-07 03:20:00|1052.27|1049.47|1052.27|1049.47|1052.27|1049.47|1051.02|1048.22|0
1670383500000|2022-12-07 03:25:00|1052.77|1049.97|1052.77|1049.97|1053.02|1050.22|1052.27|1049.47|0
1670383800000|2022-12-07 03:30:00|1053.02|1050.22|1051.52|1048.72|1053.02|1050.22|1051.52|1048.72|0
1670384100000|2022-12-07 03:35:00|1051.77|1048.97|1052.27|1049.47|1052.27|1049.47|1051.52|1048.72|0
1670384400000|2022-12-07 03:40:00|1052.02|1049.22|1051.77|1048.97|1052.02|1049.22|1051.52|1048.72|0
1670384700000|2022-12-07 03:45:00|1051.52|1048.72|1049.27|1046.47|1051.77|1048.97|1049.27|1046.47|0
1670385000000|2022-12-07 03:50:00|1049.52|1046.72|1049.02|1046.22|1049.52|1046.72|1048.27|1045.47|0
1670385300000|2022-12-07 03:55:00|1048.77|1045.97|1048.02|1045.22|1048.77|1045.97|1047.77|1044.97|0
1670385600000|2022-12-07 04:00:00|1048.27|1045.47|1048.52|1045.72|1048.77|1045.97|1048.27|1045.47|0
1670385900000|2022-12-07 04:05:00|1048.65|1045.85|1047.77|1044.97|1048.77|1045.97|1047.77|1044.97|0
1670386200000|2022-12-07 04:10:00|1048.02|1045.22|1048.02|1045.22|1048.27|1045.47|1047.52|1044.72|0
1670386500000|2022-12-07 04:15:00|1048.15|1045.35|1048.77|1045.97|1049.02|1046.22|1048.02|1045.22|0
1670386800000|2022-12-07 04:20:00|1048.52|1045.72|1048.27|1045.47|1048.77|1045.97|1047.77|1044.97|0
1670387100000|2022-12-07 04:25:00|1048.02|1045.22|1049.27|1046.47|1049.27|1046.47|1048.02|1045.22|0
1670387400000|2022-12-07 04:30:00|1049.02|1046.22|1049.52|1046.72|1050.02|1047.22|1049.02|1046.22|0
1670387700000|2022-12-07 04:35:00|1049.77|1046.97|1049.77|1046.97|1050.02|1047.22|1049.52|1046.72|0
1670388000000|2022-12-07 04:40:00|1049.52|1046.72|1049.02|1046.22|1049.52|1046.72|1049.02|1046.22|0
1670388300000|2022-12-07 04:45:00|1048.77|1045.97|1050.27|1047.47|1050.27|1047.47|1048.77|1045.97|0
1670388600000|2022-12-07 04:50:00|1050.15|1047.35|1049.4|1046.6|1050.27|1047.47|1049.02|1046.22|0
1670388900000|2022-12-07 04:55:00|1049.52|1046.72|1049.77|1046.97|1049.77|1046.97|1049.02|1046.22|0
1670389200000|2022-12-07 05:00:00|1049.52|1046.72|1049.02|1046.22|1050.02|1047.22|1048.77|1045.97|0
1670389500000|2022-12-07 05:05:00|1049.15|1046.35|1050.52|1047.72|1050.52|1047.72|1048.77|1045.97|0
1670389800000|2022-12-07 05:10:00|1050.27|1047.47|1049.77|1046.97|1050.52|1047.72|1049.52|1046.72|0
1670390100000|2022-12-07 05:15:00|1049.9|1047.1|1049.27|1046.47|1049.9|1047.1|1049.02|1046.22|0
1670390400000|2022-12-07 05:20:00|1049.52|1046.72|1050.52|1047.72|1050.77|1047.97|1049.52|1046.72|0
1670390700000|2022-12-07 05:25:00|1050.27|1047.47|1049.77|1046.97|1050.77|1047.97|1049.02|1046.22|0
1670391000000|2022-12-07 05:30:00|1050.02|1047.22|1049.02|1046.22|1050.02|1047.22|1048.77|1045.97|0
1670391300000|2022-12-07 05:35:00|1049.15|1046.35|1050.02|1047.22|1050.27|1047.47|1048.77|1045.97|0
1670391600000|2022-12-07 05:40:00|1049.77|1046.97|1050.27|1047.47|1050.52|1047.72|1049.52|1046.72|0
1670391900000|2022-12-07 05:45:00|1050.02|1047.22|1050.02|1047.22|1050.27|1047.47|1049.52|1046.72|0
1670392200000|2022-12-07 05:50:00|1050.27|1047.47|1052.52|1049.72|1052.77|1049.97|1050.27|1047.47|0
1670392500000|2022-12-07 05:55:00|1052.77|1049.97|1052.52|1049.72|1053.02|1050.22|1051.77|1048.97|0
1670392800000|2022-12-07 06:00:00|1052.4|1049.6|1054.77|1051.97|1054.77|1051.97|1052.02|1049.22|0
1670393100000|2022-12-07 06:05:00|1054.52|1051.72|1057.02|1054.22|1057.27|1054.47|1054.52|1051.72|0
1670393400000|2022-12-07 06:10:00|1057.27|1054.47|1057.27|1054.47|1059.27|1056.47|1056.77|1053.97|0
1670393700000|2022-12-07 06:15:00|1057.52|1054.72|1056.02|1053.22|1057.9|1055.1|1056.02|1053.22|0
1670394000000|2022-12-07 06:20:00|1056.27|1053.47|1055.52|1052.72|1056.27|1053.47|1055.27|1052.47|0
1670394300000|2022-12-07 06:25:00|1055.27|1052.47|1055.52|1052.72|1056.27|1053.47|1055.02|1052.22|0
1670394600000|2022-12-07 06:30:00|1055.77|1052.97|1054.77|1051.97|1056.27|1053.47|1054.77|1051.97|0
1670394900000|2022-12-07 06:35:00|1055.02|1052.22|1054.27|1051.47|1055.02|1052.22|1054.02|1051.22|0
1670395200000|2022-12-07 06:40:00|1054.52|1051.72|1055.02|1052.22|1055.27|1052.47|1054.27|1051.47|0
1670395500000|2022-12-07 06:45:00|1055.27|1052.47|1055.52|1052.72|1056.02|1053.22|1054.77|1051.97|0
1670395800000|2022-12-07 06:50:00|1055.77|1052.97|1055.77|1052.97|1056.27|1053.47|1055.52|1052.72|0
1670396100000|2022-12-07 06:55:00|1055.65|1052.85|1056.52|1053.72|1057.27|1054.47|1055.52|1052.72|0
1670396400000|2022-12-07 07:00:00|1056.65|1053.85|1052.02|1049.22|1056.65|1053.85|1051.52|1048.72|0
1670396700000|2022-12-07 07:05:00|1052.27|1049.47|1054.27|1051.47|1054.27|1051.47|1051.52|1048.72|0
1670397000000|2022-12-07 07:10:00|1054.52|1051.72|1060.77|1057.97|1061.27|1058.47|1053.52|1050.72|0
1670397300000|2022-12-07 07:15:00|1061.02|1058.22|1058.77|1055.97|1061.27|1058.47|1057.77|1054.97|0
1670397600000|2022-12-07 07:20:00|1058.52|1055.72|1057.27|1054.47|1059.27|1056.47|1056.52|1053.72|0
1670397900000|2022-12-07 07:25:00|1057.52|1054.72|1054.77|1051.97|1058.27|1055.47|1054.4|1051.6|0
1670398200000|2022-12-07 07:30:00|1055.02|1052.22|1053.77|1050.97|1056.02|1053.22|1053.52|1050.72|0
1670398500000|2022-12-07 07:35:00|1053.52|1050.72|1055.27|1052.47|1055.77|1052.97|1052.77|1049.97|0
1670398800000|2022-12-07 07:40:00|1055.52|1052.72|1057.02|1054.22|1057.27|1054.47|1054.52|1051.72|0
1670399100000|2022-12-07 07:45:00|1056.9|1054.1|1055.77|1052.97|1057.27|1054.47|1055.27|1052.47|0
1670399400000|2022-12-07 07:50:00|1055.52|1052.72|1058.52|1055.72|1059.52|1056.72|1055.52|1052.72|0
1670399700000|2022-12-07 07:55:00|1058.4|1055.6|1057.77|1054.97|1058.52|1055.72|1056.27|1053.47|0
1670400000000|2022-12-07 08:00:00|1058.02|1055.22|1055.02|1052.22|1058.02|1055.22|1054.02|1051.22|0
1670400300000|2022-12-07 08:05:00|1054.97|1052.77|1059.22|1057.02|1059.22|1057.02|1052.97|1050.77|0
1670400600000|2022-12-07 08:10:00|1059.72|1057.52|1056.97|1054.77|1060.97|1058.77|1055.72|1053.52|0
1670400900000|2022-12-07 08:15:00|1056.72|1054.52|1054.47|1052.27|1057.22|1055.02|1053.72|1051.52|0
1670401200000|2022-12-07 08:20:00|1054.97|1052.77|1055.72|1053.52|1057.22|1055.02|1053.97|1051.77|0
1670401500000|2022-12-07 08:25:00|1055.47|1053.27|1053.97|1051.77|1057.22|1055.02|1053.22|1051.02|0
1670401800000|2022-12-07 08:30:00|1054.22|1052.02|1056.47|1054.27|1056.47|1054.27|1053.72|1051.52|0
1670402100000|2022-12-07 08:35:00|1056.22|1054.02|1056.72|1054.52|1057.97|1055.77|1055.22|1053.02|0
1670402400000|2022-12-07 08:40:00|1056.97|1054.77|1059.22|1057.02|1060.47|1058.27|1056.47|1054.27|0
1670402700000|2022-12-07 08:45:00|1059.72|1057.52|1055.97|1053.77|1060.72|1058.52|1055.47|1053.27|0
1670403000000|2022-12-07 08:50:00|1055.72|1053.52|1051.72|1049.52|1055.97|1053.77|1050.72|1048.52|0
1670403300000|2022-12-07 08:55:00|1051.47|1049.27|1051.97|1049.77|1052.97|1050.77|1050.97|1048.77|0
1670403600000|2022-12-07 09:00:00|1052.22|1050.02|1052.85|1050.65|1053.72|1051.52|1051.97|1049.77|0
1670403900000|2022-12-07 09:05:00|1052.72|1050.52|1054.47|1052.27|1055.47|1053.27|1051.47|1049.27|0
1670404200000|2022-12-07 09:10:00|1054.22|1052.02|1052.22|1050.02|1054.22|1052.02|1051.72|1049.52|0
1670404500000|2022-12-07 09:15:00|1051.72|1049.52|1054.47|1052.27|1054.47|1052.27|1051.22|1049.02|0
1670404800000|2022-12-07 09:20:00|1054.22|1052.02|1057.22|1055.02|1057.47|1055.27|1053.97|1051.77|0
1670405100000|2022-12-07 09:25:00|1056.97|1054.77|1056.47|1054.27|1057.22|1055.02|1055.72|1053.52|0
1670405400000|2022-12-07 09:30:00|1056.72|1054.52|1060.22|1058.02|1060.72|1058.52|1056.22|1054.02|0
1670405700000|2022-12-07 09:35:00|1060.47|1058.27|1061.97|1059.77|1062.6|1060.4|1059.47|1057.27|0
1670406000000|2022-12-07 09:40:00|1061.72|1059.52|1064.72|1062.52|1065.72|1063.52|1060.72|1058.52|0
1670406300000|2022-12-07 09:45:00|1064.47|1062.27|1065.72|1063.52|1067.22|1065.02|1063.97|1061.77|0
1670406600000|2022-12-07 09:50:00|1065.97|1063.77|1064.72|1062.52|1065.97|1063.77|1063.22|1061.02|0
1670406900000|2022-12-07 09:55:00|1064.47|1062.27|1064.6|1062.4|1064.72|1062.52|1062.72|1060.52|0
1670407200000|2022-12-07 10:00:00|1064.72|1062.52|1063.47|1061.27|1064.72|1062.52|1062.22|1060.02|0
1670407500000|2022-12-07 10:05:00|1063.22|1061.02|1064.22|1062.02|1064.22|1062.02|1062.22|1060.02|0
1670407800000|2022-12-07 10:10:00|1063.97|1061.77|1063.72|1061.52|1064.97|1062.77|1062.22|1060.02|0
1670408100000|2022-12-07 10:15:00|1063.47|1061.27|1062.72|1060.52|1063.72|1061.52|1061.97|1059.77|0
1670408400000|2022-12-07 10:20:00|1062.6|1060.4|1066.47|1064.27|1066.47|1064.27|1062.6|1060.4|0
1670408700000|2022-12-07 10:25:00|1066.22|1064.02|1066.97|1064.77|1067.97|1065.77|1066.22|1064.02|0
1670409000000|2022-12-07 10:30:00|1066.85|1064.65|1068.72|1066.52|1068.97|1066.77|1066.72|1064.52|0
1670409300000|2022-12-07 10:35:00|1068.22|1066.02|1067.97|1065.77|1068.47|1066.27|1066.47|1064.27|0
1670409600000|2022-12-07 10:40:00|1067.72|1065.52|1066.97|1064.77|1067.97|1065.77|1066.47|1064.27|0
1670409900000|2022-12-07 10:45:00|1066.47|1064.27|1065.22|1063.02|1067.22|1065.02|1065.22|1063.02|0
1670410200000|2022-12-07 10:50:00|1065.47|1063.27|1066.97|1064.77|1067.22|1065.02|1065.47|1063.27|0
1670410500000|2022-12-07 10:55:00|1066.72|1064.52|1063.47|1061.27|1066.97|1064.77|1063.47|1061.27|0
1670410800000|2022-12-07 11:00:00|1062.97|1060.77|1062.22|1060.02|1064.47|1062.27|1061.47|1059.27|0
1670411100000|2022-12-07 11:05:00|1062.35|1060.15|1062.22|1060.02|1062.6|1060.4|1061.22|1059.02|0
1670411400000|2022-12-07 11:10:00|1062.35|1060.15|1063.47|1061.27|1064.22|1062.02|1062.35|1060.15|0
1670411700000|2022-12-07 11:15:00|1063.72|1061.52|1064.72|1062.52|1065.1|1062.9|1062.47|1060.27|0
1670412000000|2022-12-07 11:20:00|1064.47|1062.27|1065.22|1063.02|1065.97|1063.77|1063.97|1061.77|0
1670412300000|2022-12-07 11:25:00|1065.47|1063.27|1066.47|1064.27|1066.72|1064.52|1063.72|1061.52|0
1670412600000|2022-12-07 11:30:00|1066.72|1064.52|1064.97|1062.77|1066.97|1064.77|1064.6|1062.4|0
1670412900000|2022-12-07 11:35:00|1065.22|1063.02|1063.22|1061.02|1065.22|1063.02|1063.22|1061.02|0
1670413200000|2022-12-07 11:40:00|1063.72|1061.52|1070.97|1068.77|1070.97|1068.77|1063.47|1061.27|0
1670413500000|2022-12-07 11:45:00|1071.47|1069.27|1072.22|1070.02|1073.97|1071.77|1071.22|1069.02|0
1670413800000|2022-12-07 11:50:00|1072.47|1070.27|1071.47|1069.27|1073.72|1071.52|1071.47|1069.27|0
1670414100000|2022-12-07 11:55:00|1071.22|1069.02|1071.22|1069.02|1072.72|1070.52|1070.47|1068.27|0
1670414400000|2022-12-07 12:00:00|1070.72|1068.52|1069.22|1067.02|1071.47|1069.27|1068.72|1066.52|0
1670414700000|2022-12-07 12:05:00|1069.47|1067.27|1072.72|1070.52|1072.72|1070.52|1069.47|1067.27|0
1670415000000|2022-12-07 12:10:00|1072.97|1070.77|1073.6|1071.4|1074.47|1072.27|1072.97|1070.77|0
1670415300000|2022-12-07 12:15:00|1073.47|1071.27|1074.97|1072.77|1074.97|1072.77|1073.22|1071.02|0
1670415600000|2022-12-07 12:20:00|1075.22|1073.02|1083.72|1081.52|1084.22|1082.02|1074.97|1072.77|0
1670415900000|2022-12-07 12:25:00|1083.47|1081.27|1083.22|1081.02|1084.97|1082.77|1081.72|1079.52|0
1670416200000|2022-12-07 12:30:00|1083.35|1081.15|1083.97|1081.77|1083.97|1081.77|1082.47|1080.27|0
1670416500000|2022-12-07 12:35:00|1084.22|1082.02|1083.22|1081.02|1086.47|1084.27|1082.72|1080.52|0
1670416800000|2022-12-07 12:40:00|1083.35|1081.15|1083.47|1081.27|1084.22|1082.02|1082.97|1080.77|0
1670417100000|2022-12-07 12:45:00|1083.72|1081.52|1081.72|1079.52|1084.22|1082.02|1081.47|1079.27|0
1670417400000|2022-12-07 12:50:00|1081.97|1079.77|1082.22|1080.02|1082.72|1080.52|1080.47|1078.27|0
1670417700000|2022-12-07 12:55:00|1082.47|1080.27|1081.47|1079.27|1082.85|1080.65|1079.97|1077.77|0
1670418000000|2022-12-07 13:00:00|1081.22|1079.02|1079.22|1077.02|1081.97|1079.77|1078.97|1076.77|0
1670418300000|2022-12-07 13:05:00|1078.97|1076.77|1077.97|1075.77|1079.97|1077.77|1077.72|1075.52|0
1670418600000|2022-12-07 13:10:00|1078.22|1076.02|1079.47|1077.27|1079.72|1077.52|1077.22|1075.02|0
1670418900000|2022-12-07 13:15:00|1079.72|1077.52|1080.22|1078.02|1081.6|1079.4|1078.97|1076.77|0
1670419200000|2022-12-07 13:20:00|1080.47|1078.27|1076.97|1074.77|1080.47|1078.27|1076.47|1074.27|0
1670419500000|2022-12-07 13:25:00|1076.72|1074.52|1074.97|1072.77|1076.97|1074.77|1073.72|1071.52|0
1670419800000|2022-12-07 13:30:00|1074.72|1072.52|1069.1|1066.9|1074.72|1072.52|1068.22|1066.02|0
1670420100000|2022-12-07 13:35:00|1068.72|1066.52|1069.97|1067.77|1070.47|1068.27|1067.72|1065.52|0
1670420400000|2022-12-07 13:40:00|1069.47|1067.27|1070.97|1068.77|1071.22|1069.02|1067.97|1065.77|0
1670420700000|2022-12-07 13:45:00|1070.72|1068.52|1072.22|1070.02|1072.72|1070.52|1069.72|1067.52|0
1670421000000|2022-12-07 13:50:00|1071.97|1069.77|1065.47|1063.27|1071.97|1069.77|1064.22|1062.02|0
1670421300000|2022-12-07 13:55:00|1065.22|1063.02|1067.97|1065.77|1068.22|1066.02|1064.22|1062.02|0
1670421600000|2022-12-07 14:00:00|1067.47|1065.27|1066.72|1064.52|1067.47|1065.27|1063.72|1061.52|0
1670421900000|2022-12-07 14:05:00|1066.22|1064.02|1068.47|1066.27|1068.47|1066.27|1064.47|1062.27|0
1670422200000|2022-12-07 14:10:00|1068.22|1066.02|1064.97|1062.77|1069.72|1067.52|1064.47|1062.27|0
1670422500000|2022-12-07 14:15:00|1064.72|1062.52|1066.47|1064.27|1066.47|1064.27|1061.72|1059.52|0
1670422800000|2022-12-07 14:20:00|1066.22|1064.02|1063.72|1061.52|1066.72|1064.52|1062.97|1060.77|0
1670423100000|2022-12-07 14:25:00|1063.97|1061.77|1067.72|1065.52|1069.22|1067.02|1063.97|1061.77|0
1670423400000|2022-12-07 14:30:00|1067.22|1065.02|1055.47|1053.27|1070.22|1068.02|1054.47|1052.27|0
1670423700000|2022-12-07 14:35:00|1053.72|1051.52|1049.97|1047.77|1054.97|1052.77|1043.97|1041.77|0
1670424000000|2022-12-07 14:40:00|1050.47|1048.27|1056.22|1054.02|1057.22|1055.02|1047.97|1045.77|0
1670424300000|2022-12-07 14:45:00|1056.97|1054.77|1066.97|1064.77|1068.22|1066.02|1052.97|1050.77|0
1670424600000|2022-12-07 14:50:00|1067.47|1065.27|1068.47|1066.27|1072.97|1070.77|1064.97|1062.77|0
1670424900000|2022-12-07 14:55:00|1068.22|1066.02|1068.47|1066.27|1071.47|1069.27|1065.47|1063.27|0
1670425200000|2022-12-07 15:00:00|1071.35|1069.15|1057.72|1055.52|1076.22|1074.02|1057.22|1055.02|0
1670425500000|2022-12-07 15:05:00|1057.97|1055.77|1059.22|1057.02|1059.72|1057.52|1053.47|1051.27|0
1670425800000|2022-12-07 15:10:00|1058.22|1056.02|1059.22|1057.02|1072.6|1070.4|1055.47|1053.27|0
1670426100000|2022-12-07 15:15:00|1058.72|1056.52|1058.72|1056.52|1061.47|1059.27|1051.47|1049.27|0
1670426400000|2022-12-07 15:20:00|1059.22|1057.02|1058.22|1056.02|1062.22|1060.02|1054.97|1052.77|0
1670426700000|2022-12-07 15:25:00|1057.72|1055.52|1048.47|1046.27|1064.22|1062.02|1048.47|1046.27|0
1670427000000|2022-12-07 15:30:00|1048.97|1046.77|1057.22|1055.02|1057.47|1055.27|1045.1|1042.9|0
1670427300000|2022-12-07 15:35:00|1056.72|1054.52|1062.97|1060.77|1063.47|1061.27|1054.97|1052.77|0
1670427600000|2022-12-07 15:40:00|1063.22|1061.02|1057.47|1055.27|1064.22|1062.02|1056.97|1054.77|0
1670427900000|2022-12-07 15:45:00|1057.22|1055.02|1049.97|1047.77|1057.22|1055.02|1049.72|1047.52|0
1670428200000|2022-12-07 15:50:00|1050.47|1048.27|1045.97|1043.77|1051.47|1049.27|1042.47|1040.27|0
1670428500000|2022-12-07 15:55:00|1046.47|1044.27|1045.72|1043.52|1046.97|1044.77|1043.22|1041.02|0
1670428800000|2022-12-07 16:00:00|1045.1|1042.9|1042.72|1040.52|1045.97|1043.77|1041.72|1039.52|0
1670429100000|2022-12-07 16:05:00|1042.47|1040.27|1049.22|1047.02|1050.47|1048.27|1040.47|1038.27|0
1670429400000|2022-12-07 16:10:00|1049.47|1047.27|1054.22|1052.02|1055.72|1053.52|1047.97|1045.77|0
1670429700000|2022-12-07 16:15:00|1053.72|1051.52|1056.35|1054.15|1056.47|1054.27|1051.72|1049.52|0
1670430000000|2022-12-07 16:20:00|1055.97|1053.77|1069.47|1067.27|1069.47|1067.27|1055.97|1053.77|0
1670430300000|2022-12-07 16:25:00|1069.97|1067.77|1069.97|1067.77|1071.47|1069.27|1066.6|1064.4|0
1670430600000|2022-12-07 16:30:00|1070.22|1068.02|1071.97|1069.77|1072.47|1070.27|1067.72|1065.52|0
1670430900000|2022-12-07 16:35:00|1072.22|1070.02|1067.22|1065.02|1072.22|1070.02|1065.47|1063.27|0
1670431200000|2022-12-07 16:40:00|1067.72|1065.52|1064.72|1062.52|1067.72|1065.52|1063.72|1061.52|0
1670431500000|2022-12-07 16:45:00|1064.47|1062.27|1064.97|1062.77|1066.22|1064.02|1063.22|1061.02|0
1670431800000|2022-12-07 16:50:00|1064.47|1062.27|1068.22|1066.02|1068.97|1066.77|1063.47|1061.27|0
1670432100000|2022-12-07 16:55:00|1067.72|1065.52|1062.22|1060.02|1069.72|1067.52|1060.22|1058.02|0
1670432400000|2022-12-07 17:00:00|1062.72|1060.52|1065.72|1063.52|1066.22|1064.02|1059.72|1057.52|0
1670432700000|2022-12-07 17:05:00|1065.97|1063.77|1063.97|1061.77|1068.47|1066.27|1063.97|1061.77|0
1670433000000|2022-12-07 17:10:00|1063.72|1061.52|1064.22|1062.02|1068.47|1066.27|1061.22|1059.02|0
1670433300000|2022-12-07 17:15:00|1063.97|1061.77|1064.22|1062.02|1064.22|1062.02|1059.72|1057.52|0
1670433600000|2022-12-07 17:20:00|1064.47|1062.27|1066.22|1064.02|1066.22|1064.02|1061.47|1059.27|0
1670433900000|2022-12-07 17:25:00|1065.72|1063.52|1067.22|1065.02|1068.22|1066.02|1063.47|1061.27|0
1670434200000|2022-12-07 17:30:00|1066.47|1064.27|1068.72|1066.52|1069.72|1067.52|1065.72|1063.52|0
1670434500000|2022-12-07 17:35:00|1068.22|1066.02|1066.22|1064.02|1068.72|1066.52|1063.97|1061.77|0
1670434800000|2022-12-07 17:40:00|1065.97|1063.77|1059.22|1057.02|1065.97|1063.77|1057.72|1055.52|0
1670435100000|2022-12-07 17:45:00|1059.47|1057.27|1057.22|1055.02|1060.97|1058.77|1055.72|1053.52|0
1670435400000|2022-12-07 17:50:00|1057.47|1055.27|1057.47|1055.27|1059.22|1057.02|1056.1|1053.9|0
1670435700000|2022-12-07 17:55:00|1057.22|1055.02|1059.47|1057.27|1060.72|1058.52|1056.47|1054.27|0
1670436000000|2022-12-07 18:00:00|1059.22|1057.02|1061.72|1059.52|1061.72|1059.52|1056.72|1054.52|0
1670436300000|2022-12-07 18:05:00|1061.97|1059.77|1057.97|1055.77|1063.47|1061.27|1056.97|1054.77|0
1670436600000|2022-12-07 18:10:00|1058.22|1056.02|1053.72|1051.52|1059.97|1057.77|1052.72|1050.52|0
1670436900000|2022-12-07 18:15:00|1053.47|1051.27|1051.47|1049.27|1055.72|1053.52|1050.72|1048.52|0
1670437200000|2022-12-07 18:20:00|1051.22|1049.02|1053.22|1051.02|1056.22|1054.02|1051.22|1049.02|0
1670437500000|2022-12-07 18:25:00|1052.97|1050.77|1054.47|1052.27|1056.97|1054.77|1052.97|1050.77|0
1670437800000|2022-12-07 18:30:00|1054.72|1052.52|1056.47|1054.27|1058.22|1056.02|1054.47|1052.27|0
1670438100000|2022-12-07 18:35:00|1056.97|1054.77|1059.72|1057.52|1060.22|1058.02|1054.72|1052.52|0
1670438400000|2022-12-07 18:40:00|1059.47|1057.27|1058.47|1056.27|1059.72|1057.52|1056.72|1054.52|0
1670438700000|2022-12-07 18:45:00|1058.72|1056.52|1057.97|1055.77|1059.22|1057.02|1057.22|1055.02|0
1670439000000|2022-12-07 18:50:00|1058.47|1056.27|1062.47|1060.27|1063.97|1061.77|1057.97|1055.77|0
1670439300000|2022-12-07 18:55:00|1061.97|1059.77|1065.72|1063.52|1067.47|1065.27|1061.97|1059.77|0
1670439600000|2022-12-07 19:00:00|1066.22|1064.02|1070.72|1068.52|1072.97|1070.77|1064.72|1062.52|0
1670439900000|2022-12-07 19:05:00|1070.97|1068.77|1069.22|1067.02|1071.22|1069.02|1068.47|1066.27|0
1670440200000|2022-12-07 19:10:00|1069.47|1067.27|1063.47|1061.27|1070.47|1068.27|1063.22|1061.02|0
1670440500000|2022-12-07 19:15:00|1063.72|1061.52|1066.47|1064.27|1067.22|1065.02|1062.72|1060.52|0
1670440800000|2022-12-07 19:20:00|1066.22|1064.02|1068.47|1066.27|1071.22|1069.02|1065.47|1063.27|0
1670441100000|2022-12-07 19:25:00|1068.22|1066.02|1065.22|1063.02|1068.22|1066.02|1063.97|1061.77|0
1670441400000|2022-12-07 19:30:00|1065.47|1063.27|1061.97|1059.77|1067.47|1065.27|1061.72|1059.52|0
1670441700000|2022-12-07 19:35:00|1061.72|1059.52|1059.97|1057.77|1062.47|1060.27|1059.72|1057.52|0
1670442000000|2022-12-07 19:40:00|1059.47|1057.27|1061.47|1059.27|1065.22|1063.02|1059.22|1057.02|0
1670442300000|2022-12-07 19:45:00|1061.72|1059.52|1063.72|1061.52|1064.72|1062.52|1061.22|1059.02|0
1670442600000|2022-12-07 19:50:00|1063.97|1061.77|1066.72|1064.52|1066.97|1064.77|1063.47|1061.27|0
1670442900000|2022-12-07 19:55:00|1066.47|1064.27|1067.47|1065.27|1069.72|1067.52|1065.72|1063.52|0
1670443200000|2022-12-07 20:00:00|1067.72|1065.52|1062.97|1060.77|1068.22|1066.02|1062.72|1060.52|0
1670443500000|2022-12-07 20:05:00|1063.22|1061.02|1071.22|1069.02|1072.72|1070.52|1062.72|1060.52|0
1670443800000|2022-12-07 20:10:00|1070.72|1068.52|1069.97|1067.77|1071.97|1069.77|1068.22|1066.02|0
1670444100000|2022-12-07 20:15:00|1070.6|1068.4|1071.72|1069.52|1072.97|1070.77|1066.97|1064.77|0
1670444400000|2022-12-07 20:20:00|1071.97|1069.77|1071.22|1069.02|1075.47|1073.27|1070.97|1068.77|0
1670444700000|2022-12-07 20:25:00|1071.47|1069.27|1068.72|1066.52|1072.22|1070.02|1068.47|1066.27|0
1670445000000|2022-12-07 20:30:00|1068.97|1066.77|1066.97|1064.77|1068.97|1066.77|1064.47|1062.27|0
1670445300000|2022-12-07 20:35:00|1066.72|1064.52|1065.72|1063.52|1069.22|1067.02|1064.97|1062.77|0
1670445600000|2022-12-07 20:40:00|1065.47|1063.27|1068.97|1066.77|1069.47|1067.27|1064.97|1062.77|0
1670445900000|2022-12-07 20:45:00|1069.47|1067.27|1067.97|1065.77|1069.47|1067.27|1066.22|1064.02|0
1670446200000|2022-12-07 20:50:00|1068.22|1066.02|1064.47|1062.27|1068.47|1066.27|1063.97|1061.77|0
1670446500000|2022-12-07 20:55:00|1064.97|1062.77|1065.22|1063.02|1065.22|1063.02|1061.72|1059.52|0
1670446800000|2022-12-07 21:00:00|1064.22|1062.02|1065.72|1063.52|1066.97|1064.77|1062.72|1060.52|0
1670447100000|2022-12-07 21:05:00|1065.47|1063.27|1066.47|1064.27|1066.97|1064.77|1064.72|1062.52|0
1670447400000|2022-12-07 21:10:00|1066.22|1064.02|1067.22|1065.02|1067.22|1065.02|1065.22|1063.02|0
1670447700000|2022-12-07 21:15:00|1067.52|1064.72|1067.27|1064.47|1067.77|1064.97|1067.27|1064.47|0
1670448000000|2022-12-07 21:20:00|1067.4|1064.6|1067.02|1064.22|1067.52|1064.72|1066.52|1063.72|0
1670448300000|2022-12-07 21:25:00|1066.77|1063.97|1066.27|1063.47|1066.77|1063.97|1066.02|1063.22|0
1670448600000|2022-12-07 21:30:00|1066.52|1063.72|1066.77|1063.97|1067.02|1064.22|1066.52|1063.72|0
1670448900000|2022-12-07 21:35:00|1067.02|1064.22|1067.02|1064.22|1067.02|1064.22|1066.77|1063.97|0
1670449200000|2022-12-07 21:40:00|1067.27|1064.47|1066.65|1063.85|1067.27|1064.47|1066.52|1063.72|0
1670449500000|2022-12-07 21:45:00|1066.77|1063.97|1066.52|1063.72|1066.77|1063.97|1066.27|1063.47|0
1670449800000|2022-12-07 21:50:00|1066.77|1063.97|1066.52|1063.72|1066.77|1063.97|1066.27|1063.47|0
1670450100000|2022-12-07 21:55:00|1066.65|1063.85|1066.75|1063.95|1066.9|1064.1|1066.27|1063.47|0
1670450400000|2022-12-07 22:00:00|1066.68|1063.88|1067.04|1064.24|1067.3|1064.5|1066.39|1063.59|0
1670450700000|2022-12-07 22:05:00|1067.08|1064.28|1066.72|1063.92|1067.08|1064.28|1066.5|1063.7|0
1670451000000|2022-12-07 22:10:00|1066.82|1064.02|1066.61|1063.81|1066.9|1064.1|1066.54|1063.74|0
1670451300000|2022-12-07 22:15:00|1066.5|1063.7|1066.36|1063.56|1066.61|1063.81|1066.36|1063.56|0
1670451600000|2022-12-07 22:20:00|1066.43|1063.63|1066.47|1063.67|1066.61|1063.81|1066.43|1063.63|0
1670452200000|2022-12-07 22:30:00|1066.5|1063.7|1066.5|1063.7|1066.5|1063.7|1066.5|1063.7|0
1670452500000|2022-12-07 22:35:00|1066.47|1063.67|1066.47|1063.67|1066.54|1063.74|1066.47|1063.67|0
1670452800000|2022-12-07 22:40:00|1066.43|1063.63|1066.43|1063.63|1066.47|1063.67|1066.43|1063.63|0
1670453100000|2022-12-07 22:45:00|1066.47|1063.67|1066.25|1063.45|1066.47|1063.67|1066.21|1063.41|0
1670453400000|2022-12-07 22:50:00|1065.95|1063.15|1066.06|1063.26|1066.25|1063.45|1065.95|1063.15|0
1670453700000|2022-12-07 22:55:00|1066.03|1063.23|1066.06|1063.26|1066.43|1063.63|1066.03|1063.23|0
1670454000000|2022-12-07 23:00:00|1066.15|1063.35|1065.02|1062.22|1066.27|1063.47|1064.02|1061.22|0
1670454300000|2022-12-07 23:05:00|1065.15|1062.35|1065.52|1062.72|1065.77|1062.97|1064.52|1061.72|0
1670454600000|2022-12-07 23:10:00|1065.27|1062.47|1064.27|1061.47|1065.77|1062.97|1064.27|1061.47|0
1670454900000|2022-12-07 23:15:00|1064.52|1061.72|1065.27|1062.47|1065.77|1062.97|1064.52|1061.72|0
1670455200000|2022-12-07 23:20:00|1065.02|1062.22|1064.27|1061.47|1065.02|1062.22|1063.02|1060.22|0
1670455500000|2022-12-07 23:25:00|1064.02|1061.22|1063.77|1060.97|1064.02|1061.22|1062.77|1059.97|0
1670455800000|2022-12-07 23:30:00|1064.02|1061.22|1064.27|1061.47|1065.02|1062.22|1063.77|1060.97|0
1670456100000|2022-12-07 23:35:00|1064.52|1061.72|1064.52|1061.72|1065.52|1062.72|1064.52|1061.72|0
1670456400000|2022-12-07 23:40:00|1064.27|1061.47|1065.27|1062.47|1065.27|1062.47|1064.27|1061.47|0
1670456700000|2022-12-07 23:45:00|1065.02|1062.22|1063.02|1060.22|1065.27|1062.47|1063.02|1060.22|0
1670457000000|2022-12-07 23:50:00|1063.15|1060.35|1063.4|1060.6|1063.77|1060.97|1063.02|1060.22|0
1670457300000|2022-12-07 23:55:00|1063.52|1060.72|1063.77|1060.97|1064.52|1061.72|1063.27|1060.47|0
1670457600000|2022-12-08 00:00:00|1064.02|1061.22|1063.77|1060.97|1064.52|1061.72|1063.27|1060.47|0
1670457900000|2022-12-08 00:05:00|1064.02|1061.22|1065.65|1062.85|1066.02|1063.22|1063.52|1060.72|0
1670458200000|2022-12-08 00:10:00|1065.52|1062.72|1066.77|1063.97|1066.77|1063.97|1065.52|1062.72|0
1670458500000|2022-12-08 00:15:00|1067.02|1064.22|1070.52|1067.72|1070.77|1067.97|1067.02|1064.22|0
1670458800000|2022-12-08 00:20:00|1070.65|1067.85|1070.77|1067.97|1070.77|1067.97|1069.02|1066.22|0
1670459100000|2022-12-08 00:25:00|1070.52|1067.72|1071.02|1068.22|1071.77|1068.97|1069.77|1066.97|0
1670459400000|2022-12-08 00:30:00|1071.27|1068.47|1070.27|1067.47|1071.27|1068.47|1070.27|1067.47|0
1670459700000|2022-12-08 00:35:00|1070.52|1067.72|1069.52|1066.72|1071.27|1068.47|1069.4|1066.6|0
1670460000000|2022-12-08 00:40:00|1069.4|1066.6|1070.02|1067.22|1070.02|1067.22|1069.02|1066.22|0
1670460300000|2022-12-08 00:45:00|1069.77|1066.97|1071.52|1068.72|1071.77|1068.97|1069.77|1066.97|0
1670460600000|2022-12-08 00:50:00|1071.27|1068.47|1071.27|1068.47|1071.65|1068.85|1070.77|1067.97|0
1670460900000|2022-12-08 00:55:00|1071.52|1068.72|1074.27|1071.47|1074.27|1071.47|1071.52|1068.72|0
1670461200000|2022-12-08 01:00:00|1074.77|1071.97|1081.27|1078.47|1082.27|1079.47|1074.27|1071.47|0
1670461500000|2022-12-08 01:05:00|1081.52|1078.72|1080.02|1077.22|1081.52|1078.72|1078.77|1075.97|0
1670461800000|2022-12-08 01:10:00|1079.77|1076.97|1080.02|1077.22|1080.77|1077.97|1079.02|1076.22|0
1670462100000|2022-12-08 01:15:00|1079.77|1076.97|1083.27|1080.47|1085.27|1082.47|1079.77|1076.97|0
1670462400000|2022-12-08 01:20:00|1083.02|1080.22|1079.52|1076.72|1083.52|1080.72|1079.52|1076.72|0
1670462700000|2022-12-08 01:25:00|1079.27|1076.47|1079.27|1076.47|1079.52|1076.72|1078.02|1075.22|0
1670463000000|2022-12-08 01:30:00|1079.02|1076.22|1079.77|1076.97|1079.77|1076.97|1077.77|1074.97|0
1670463300000|2022-12-08 01:35:00|1079.52|1076.72|1076.52|1073.72|1079.52|1076.72|1076.27|1073.47|0
1670463600000|2022-12-08 01:40:00|1076.27|1073.47|1077.77|1074.97|1078.52|1075.72|1076.27|1073.47|0
1670463900000|2022-12-08 01:45:00|1078.02|1075.22|1078.52|1075.72|1078.52|1075.72|1077.02|1074.22|0
1670464200000|2022-12-08 01:50:00|1078.4|1075.6|1079.9|1077.1|1080.02|1077.22|1078.27|1075.47|0
1670464500000|2022-12-08 01:55:00|1080.02|1077.22|1078.52|1075.72|1080.52|1077.72|1078.02|1075.22|0
1670464800000|2022-12-08 02:00:00|1078.77|1075.97|1077.9|1075.1|1079.02|1076.22|1077.77|1074.97|0
1670465100000|2022-12-08 02:05:00|1077.77|1074.97|1076.9|1074.1|1078.02|1075.22|1076.52|1073.72|0
1670465400000|2022-12-08 02:10:00|1076.77|1073.97|1077.02|1074.22|1077.52|1074.72|1076.02|1073.22|0
1670465700000|2022-12-08 02:15:00|1077.27|1074.47|1078.15|1075.35|1078.27|1075.47|1075.65|1072.85|0
1670466000000|2022-12-08 02:20:00|1078.27|1075.47|1077.52|1074.72|1078.52|1075.72|1077.02|1074.22|0
1670466300000|2022-12-08 02:25:00|1077.4|1074.6|1075.77|1072.97|1077.52|1074.72|1075.77|1072.97|0
1670466600000|2022-12-08 02:30:00|1075.9|1073.1|1074.27|1071.47|1076.02|1073.22|1074.02|1071.22|0
1670466900000|2022-12-08 02:35:00|1074.52|1071.72|1074.27|1071.47|1074.77|1071.97|1073.27|1070.47|0
1670467200000|2022-12-08 02:40:00|1074.4|1071.6|1073.52|1070.72|1074.77|1071.97|1073.52|1070.72|0
1670467500000|2022-12-08 02:45:00|1073.27|1070.47|1072.77|1069.97|1073.52|1070.72|1072.02|1069.22|0
1670467800000|2022-12-08 02:50:00|1072.52|1069.72|1072.27|1069.47|1073.52|1070.72|1072.27|1069.47|0
1670468100000|2022-12-08 02:55:00|1072.52|1069.72|1073.15|1070.35|1073.77|1070.97|1072.52|1069.72|0
1670468400000|2022-12-08 03:00:00|1073.02|1070.22|1073.02|1070.22|1073.52|1070.72|1073.02|1070.22|0
1670468700000|2022-12-08 03:05:00|1073.27|1070.47|1071.27|1068.47|1073.27|1070.47|1071.02|1068.22|0
1670469000000|2022-12-08 03:10:00|1071.02|1068.22|1068.9|1066.1|1071.02|1068.22|1068.9|1066.1|0
1670469300000|2022-12-08 03:15:00|1068.77|1065.97|1068.02|1065.22|1069.77|1066.97|1067.77|1064.97|0
1670469600000|2022-12-08 03:20:00|1067.52|1064.72|1069.27|1066.47|1069.27|1066.47|1066.77|1063.97|0
1670469900000|2022-12-08 03:25:00|1069.02|1066.22|1069.02|1066.22|1070.27|1067.47|1068.77|1065.97|0
1670470200000|2022-12-08 03:30:00|1068.77|1065.97|1067.52|1064.72|1069.4|1066.6|1067.52|1064.72|0
1670470500000|2022-12-08 03:35:00|1067.77|1064.97|1068.27|1065.47|1069.15|1066.35|1067.77|1064.97|0
1670470800000|2022-12-08 03:40:00|1068.52|1065.72|1067.27|1064.47|1068.77|1065.97|1067.02|1064.22|0
1670471100000|2022-12-08 03:45:00|1067.02|1064.22|1067.52|1064.72|1067.52|1064.72|1066.77|1063.97|0
1670471400000|2022-12-08 03:50:00|1067.65|1064.85|1067.02|1064.22|1067.77|1064.97|1067.02|1064.22|0
1670471700000|2022-12-08 03:55:00|1067.27|1064.47|1068.02|1065.22|1068.27|1065.47|1067.02|1064.22|0
1670472000000|2022-12-08 04:00:00|1067.9|1065.1|1068.02|1065.22|1068.4|1065.6|1066.52|1063.72|0
1670472300000|2022-12-08 04:05:00|1068.15|1065.35|1069.02|1066.22|1069.02|1066.22|1068.02|1065.22|0
1670472600000|2022-12-08 04:10:00|1069.15|1066.35|1068.27|1065.47|1069.27|1066.47|1067.77|1064.97|0
1670472900000|2022-12-08 04:15:00|1068.52|1065.72|1069.4|1066.6|1070.02|1067.22|1068.02|1065.22|0
1670473200000|2022-12-08 04:20:00|1069.27|1066.47|1069.77|1066.97|1070.02|1067.22|1068.52|1065.72|0
1670473500000|2022-12-08 04:25:00|1070.02|1067.22|1069.02|1066.22|1070.02|1067.22|1068.77|1065.97|0
1670473800000|2022-12-08 04:30:00|1068.9|1066.1|1068.52|1065.72|1068.9|1066.1|1068.02|1065.22|0
1670474100000|2022-12-08 04:35:00|1068.27|1065.47|1068.52|1065.72|1068.77|1065.97|1068.15|1065.35|0
1670474400000|2022-12-08 04:40:00|1068.65|1065.85|1068.9|1066.1|1069.27|1066.47|1068.02|1065.22|0
1670474700000|2022-12-08 04:45:00|1068.77|1065.97|1068.27|1065.47|1069.02|1066.22|1068.02|1065.22|0
1670475000000|2022-12-08 04:50:00|1068.02|1065.22|1069.02|1066.22|1069.02|1066.22|1068.02|1065.22|0
1670475300000|2022-12-08 04:55:00|1069.15|1066.35|1068.77|1065.97|1069.27|1066.47|1068.52|1065.72|0
1670475600000|2022-12-08 05:00:00|1068.52|1065.72|1069.02|1066.22|1069.02|1066.22|1068.02|1065.22|0
1670475900000|2022-12-08 05:05:00|1069.27|1066.47|1070.02|1067.22|1070.27|1067.47|1068.9|1066.1|0
1670476200000|2022-12-08 05:10:00|1070.27|1067.47|1070.27|1067.47|1070.52|1067.72|1069.77|1066.97|0
1670476500000|2022-12-08 05:15:00|1070.52|1067.72|1070.27|1067.47|1070.52|1067.72|1069.77|1066.97|0
1670476800000|2022-12-08 05:20:00|1070.15|1067.35|1070.27|1067.47|1071.02|1068.22|1070.02|1067.22|0
1670477100000|2022-12-08 05:25:00|1070.02|1067.22|1070.52|1067.72|1070.77|1067.97|1070.02|1067.22|0
1670477400000|2022-12-08 05:30:00|1070.27|1067.47|1069.02|1066.22|1070.52|1067.72|1069.02|1066.22|0
1670477700000|2022-12-08 05:35:00|1068.77|1065.97|1069.27|1066.47|1069.52|1066.72|1068.52|1065.72|0
1670478000000|2022-12-08 05:40:00|1069.15|1066.35|1070.27|1067.47|1070.52|1067.72|1069.02|1066.22|0
1670478300000|2022-12-08 05:45:00|1070.02|1067.22|1070.52|1067.72|1071.02|1068.22|1070.02|1067.22|0
1670478600000|2022-12-08 05:50:00|1070.27|1067.47|1069.27|1066.47|1070.4|1067.6|1068.77|1065.97|0
1670478900000|2022-12-08 05:55:00|1069.02|1066.22|1067.02|1064.22|1069.02|1066.22|1066.52|1063.72|0
1670479200000|2022-12-08 06:00:00|1067.27|1064.47|1068.02|1065.22|1068.77|1065.97|1067.02|1064.22|0
1670479500000|2022-12-08 06:05:00|1068.27|1065.47|1068.52|1065.72|1068.77|1065.97|1068.02|1065.22|0
1670479800000|2022-12-08 06:10:00|1068.77|1065.97|1067.52|1064.72|1068.77|1065.97|1067.02|1064.22|0
1670480100000|2022-12-08 06:15:00|1067.27|1064.47|1067.02|1064.22|1067.52|1064.72|1066.27|1063.47|0
1670480400000|2022-12-08 06:20:00|1067.27|1064.47|1066.52|1063.72|1067.52|1064.72|1066.02|1063.22|0
1670480700000|2022-12-08 06:25:00|1066.77|1063.97|1066.02|1063.22|1067.02|1064.22|1065.77|1062.97|0
1670481000000|2022-12-08 06:30:00|1065.77|1062.97|1064.27|1061.47|1066.02|1063.22|1064.15|1061.35|0
1670481300000|2022-12-08 06:35:00|1064.02|1061.22|1064.27|1061.47|1064.52|1061.72|1063.52|1060.72|0
1670481600000|2022-12-08 06:40:00|1064.15|1061.35|1064.65|1061.85|1064.77|1061.97|1064.02|1061.22|0
1670481900000|2022-12-08 06:45:00|1064.52|1061.72|1064.27|1061.47|1065.02|1062.22|1064.02|1061.22|0
1670482200000|2022-12-08 06:50:00|1064.4|1061.6|1064.27|1061.47|1065.52|1062.72|1064.27|1061.47|0
1670482500000|2022-12-08 06:55:00|1064.15|1061.35|1063.52|1060.72|1064.27|1061.47|1063.02|1060.22|0
1670482800000|2022-12-08 07:00:00|1063.77|1060.97|1064.27|1061.47|1064.52|1061.72|1061.77|1058.97|0
1670483100000|2022-12-08 07:05:00|1064.02|1061.22|1062.9|1060.1|1064.52|1061.72|1062.02|1059.22|0
1670483400000|2022-12-08 07:10:00|1062.77|1059.97|1061.77|1058.97|1062.77|1059.97|1061.52|1058.72|0
1670483700000|2022-12-08 07:15:00|1062.02|1059.22|1061.27|1058.47|1062.77|1059.97|1061.27|1058.47|0
1670484000000|2022-12-08 07:20:00|1061.02|1058.22|1060.02|1057.22|1061.27|1058.47|1059.77|1056.97|0
1670484300000|2022-12-08 07:25:00|1060.27|1057.47|1061.52|1058.72|1062.27|1059.47|1060.02|1057.22|0
1670484600000|2022-12-08 07:30:00|1061.77|1058.97|1058.65|1055.85|1061.77|1058.97|1058.27|1055.47|0
1670484900000|2022-12-08 07:35:00|1058.52|1055.72|1055.77|1052.97|1059.52|1056.72|1055.52|1052.72|0
1670485200000|2022-12-08 07:40:00|1055.9|1053.1|1055.02|1052.22|1057.52|1054.72|1054.27|1051.47|0
1670485500000|2022-12-08 07:45:00|1054.77|1051.97|1055.77|1052.97|1055.77|1052.97|1054.02|1051.22|0
1670485800000|2022-12-08 07:50:00|1055.52|1052.72|1055.77|1052.97|1056.27|1053.47|1054.52|1051.72|0
1670486100000|2022-12-08 07:55:00|1055.65|1052.85|1056.27|1053.47|1056.52|1053.72|1054.77|1051.97|0
1670486400000|2022-12-08 08:00:00|1057.02|1054.22|1059.02|1056.22|1061.27|1058.47|1057.02|1054.22|0
1670486700000|2022-12-08 08:05:00|1058.72|1056.52|1061.97|1059.77|1061.97|1059.77|1057.97|1055.77|0
1670487000000|2022-12-08 08:10:00|1061.6|1059.4|1061.47|1059.27|1062.72|1060.52|1061.22|1059.02|0
1670487300000|2022-12-08 08:15:00|1061.72|1059.52|1060.85|1058.65|1062.22|1060.02|1060.1|1057.9|0
1670487600000|2022-12-08 08:20:00|1060.97|1058.77|1062.72|1060.52|1063.47|1061.27|1060.97|1058.77|0
1670487900000|2022-12-08 08:25:00|1062.97|1060.77|1058.47|1056.27|1063.97|1061.77|1058.47|1056.27|0
1670488200000|2022-12-08 08:30:00|1058.6|1056.4|1059.22|1057.02|1061.22|1059.02|1058.22|1056.02|0
1670488500000|2022-12-08 08:35:00|1058.97|1056.77|1058.22|1056.02|1059.22|1057.02|1056.22|1054.02|0
1670488800000|2022-12-08 08:40:00|1058.35|1056.15|1060.72|1058.52|1061.47|1059.27|1057.97|1055.77|0
1670489100000|2022-12-08 08:45:00|1060.97|1058.77|1061.1|1058.9|1061.47|1059.27|1059.72|1057.52|0
1670489400000|2022-12-08 08:50:00|1061.35|1059.15|1059.47|1057.27|1062.47|1060.27|1058.97|1056.77|0
1670489700000|2022-12-08 08:55:00|1059.6|1057.4|1057.97|1055.77|1059.97|1057.77|1057.72|1055.52|0
1670490000000|2022-12-08 09:00:00|1058.22|1056.02|1059.97|1057.77|1060.72|1058.52|1054.97|1052.77|0
1670490300000|2022-12-08 09:05:00|1059.72|1057.52|1058.97|1056.77|1061.22|1059.02|1058.97|1056.77|0
1670490600000|2022-12-08 09:10:00|1059.22|1057.02|1056.47|1054.27|1059.47|1057.27|1056.22|1054.02|0
1670490900000|2022-12-08 09:15:00|1056.6|1054.4|1059.22|1057.02|1059.22|1057.02|1056.22|1054.02|0
1670491200000|2022-12-08 09:20:00|1059.47|1057.27|1059.47|1057.27|1060.47|1058.27|1058.72|1056.52|0
1670491500000|2022-12-08 09:25:00|1059.72|1057.52|1059.97|1057.77|1060.72|1058.52|1059.47|1057.27|0
1670491800000|2022-12-08 09:30:00|1059.72|1057.52|1059.47|1057.27|1060.47|1058.27|1058.97|1056.77|0
1670492100000|2022-12-08 09:35:00|1058.97|1056.77|1058.1|1055.9|1059.47|1057.27|1055.72|1053.52|0
1670492400000|2022-12-08 09:40:00|1058.22|1056.02|1058.97|1056.77|1060.22|1058.02|1057.47|1055.27|0
1670492700000|2022-12-08 09:45:00|1059.22|1057.02|1061.47|1059.27|1061.72|1059.52|1058.97|1056.77|0
1670493000000|2022-12-08 09:50:00|1061.72|1059.52|1062.22|1060.02|1062.72|1060.52|1061.1|1058.9|0
1670493300000|2022-12-08 09:55:00|1062.47|1060.27|1060.1|1057.9|1062.72|1060.52|1059.97|1057.77|0
1670493600000|2022-12-08 10:00:00|1059.72|1057.52|1057.6|1055.4|1060.22|1058.02|1057.47|1055.27|0
1670493900000|2022-12-08 10:05:00|1057.72|1055.52|1059.22|1057.02|1059.35|1057.15|1056.97|1054.77|0
1670494200000|2022-12-08 10:10:00|1059.35|1057.15|1059.97|1057.77|1060.22|1058.02|1058.97|1056.77|0
1670494500000|2022-12-08 10:15:00|1060.22|1058.02|1060.97|1058.77|1061.47|1059.27|1059.97|1057.77|0
1670494800000|2022-12-08 10:20:00|1060.72|1058.52|1061.22|1059.02|1061.22|1059.02|1060.22|1058.02|0
1670495100000|2022-12-08 10:25:00|1061.47|1059.27|1059.22|1057.02|1061.47|1059.27|1058.72|1056.52|0
1670495400000|2022-12-08 10:30:00|1059.47|1057.27|1058.35|1056.15|1060.22|1058.02|1058.35|1056.15|0
1670495700000|2022-12-08 10:35:00|1057.97|1055.77|1059.47|1057.27|1059.47|1057.27|1057.97|1055.77|0
1670496000000|2022-12-08 10:40:00|1059.22|1057.02|1061.97|1059.77|1062.47|1060.27|1059.22|1057.02|0
1670496300000|2022-12-08 10:45:00|1062.22|1060.02|1063.22|1061.02|1063.22|1061.02|1061.47|1059.27|0
1670496600000|2022-12-08 10:50:00|1062.97|1060.77|1060.72|1058.52|1063.22|1061.02|1060.72|1058.52|0
1670496900000|2022-12-08 10:55:00|1060.47|1058.27|1060.35|1058.15|1061.22|1059.02|1059.72|1057.52|0
1670497200000|2022-12-08 11:00:00|1060.47|1058.27|1058.97|1056.77|1061.47|1059.27|1058.47|1056.27|0
1670497500000|2022-12-08 11:05:00|1059.1|1056.9|1060.22|1058.02|1061.47|1059.27|1058.72|1056.52|0
1670497800000|2022-12-08 11:10:00|1060.35|1058.15|1061.22|1059.02|1062.22|1060.02|1060.35|1058.15|0
1670498100000|2022-12-08 11:15:00|1060.72|1058.52|1060.72|1058.52|1062.97|1060.77|1060.72|1058.52|0
1670498400000|2022-12-08 11:20:00|1060.97|1058.77|1059.47|1057.27|1060.97|1058.77|1059.1|1056.9|0
1670498700000|2022-12-08 11:25:00|1059.22|1057.02|1058.22|1056.02|1059.85|1057.65|1058.22|1056.02|0
1670499000000|2022-12-08 11:30:00|1058.35|1056.15|1056.72|1054.52|1058.72|1056.52|1056.47|1054.27|0
1670499300000|2022-12-08 11:35:00|1056.47|1054.27|1055.72|1053.52|1056.97|1054.77|1055.72|1053.52|0
1670499600000|2022-12-08 11:40:00|1056.22|1054.02|1056.22|1054.02|1056.97|1054.77|1055.72|1053.52|0
1670499900000|2022-12-08 11:45:00|1055.97|1053.77|1052.97|1050.77|1056.47|1054.27|1052.72|1050.52|0
1670500200000|2022-12-08 11:50:00|1052.72|1050.52|1053.72|1051.52|1054.72|1052.52|1051.72|1049.52|0
1670500500000|2022-12-08 11:55:00|1053.85|1051.65|1053.97|1051.77|1054.97|1052.77|1053.47|1051.27|0
1670500800000|2022-12-08 12:00:00|1054.47|1052.27|1054.72|1052.52|1056.47|1054.27|1054.22|1052.02|0
1670501100000|2022-12-08 12:05:00|1054.97|1052.77|1055.97|1053.77|1056.97|1054.77|1054.97|1052.77|0
1670501400000|2022-12-08 12:10:00|1055.72|1053.52|1057.47|1055.27|1057.47|1055.27|1055.72|1053.52|0
1670501700000|2022-12-08 12:15:00|1057.6|1055.4|1054.22|1052.02|1057.6|1055.4|1053.97|1051.77|0
1670502000000|2022-12-08 12:20:00|1054.35|1052.15|1054.1|1051.9|1055.47|1053.27|1053.47|1051.27|0
1670502300000|2022-12-08 12:25:00|1054.22|1052.02|1055.22|1053.02|1055.72|1053.52|1053.72|1051.52|0
1670502600000|2022-12-08 12:30:00|1055.35|1053.15|1054.47|1052.27|1055.97|1053.77|1053.97|1051.77|0
1670502900000|2022-12-08 12:35:00|1054.97|1052.77|1051.47|1049.27|1056.97|1054.77|1051.22|1049.02|0
1670503200000|2022-12-08 12:40:00|1051.72|1049.52|1052.22|1050.02|1052.22|1050.02|1049.47|1047.27|0
1670503500000|2022-12-08 12:45:00|1051.97|1049.77|1052.47|1050.27|1053.72|1051.52|1051.97|1049.77|0
1670503800000|2022-12-08 12:50:00|1051.97|1049.77|1050.97|1048.77|1052.72|1050.52|1050.72|1048.52|0
1670504100000|2022-12-08 12:55:00|1051.1|1048.9|1048.97|1046.77|1051.1|1048.9|1048.47|1046.27|0
1670504400000|2022-12-08 13:00:00|1048.72|1046.52|1047.97|1045.77|1049.72|1047.52|1046.97|1044.77|0
1670504700000|2022-12-08 13:05:00|1048.22|1046.02|1048.47|1046.27|1049.72|1047.52|1047.22|1045.02|0
1670505000000|2022-12-08 13:10:00|1048.72|1046.52|1050.1|1047.9|1050.47|1048.27|1048.22|1046.02|0
1670505300000|2022-12-08 13:15:00|1049.72|1047.52|1048.22|1046.02|1050.72|1048.52|1047.97|1045.77|0
1670505600000|2022-12-08 13:20:00|1048.47|1046.27|1046.72|1044.52|1048.6|1046.4|1046.47|1044.27|0
1670505900000|2022-12-08 13:25:00|1046.97|1044.77|1047.1|1044.9|1047.72|1045.52|1045.47|1043.27|0
1670506200000|2022-12-08 13:30:00|1046.72|1044.52|1045.72|1043.52|1048.97|1046.77|1041.97|1039.77|0
1670506500000|2022-12-08 13:35:00|1045.47|1043.27|1037.72|1035.52|1045.47|1043.27|1035.72|1033.52|0
1670506800000|2022-12-08 13:40:00|1037.47|1035.27|1041.72|1039.52|1041.72|1039.52|1037.47|1035.27|0
1670507100000|2022-12-08 13:45:00|1041.47|1039.27|1042.97|1040.77|1043.22|1041.02|1040.47|1038.27|0
1670507400000|2022-12-08 13:50:00|1042.47|1040.27|1044.47|1042.27|1044.47|1042.27|1041.22|1039.02|0
1670507700000|2022-12-08 13:55:00|1044.22|1042.02|1042.47|1040.27|1044.72|1042.52|1040.97|1038.77|0
1670508000000|2022-12-08 14:00:00|1042.22|1040.02|1041.47|1039.27|1042.35|1040.15|1040.47|1038.27|0
1670508300000|2022-12-08 14:05:00|1041.72|1039.52|1043.72|1041.52|1044.72|1042.52|1039.97|1037.77|0
1670508600000|2022-12-08 14:10:00|1043.97|1041.77|1046.97|1044.77|1047.22|1045.02|1043.97|1041.77|0
1670508900000|2022-12-08 14:15:00|1047.22|1045.02|1046.97|1044.77|1048.72|1046.52|1046.72|1044.52|0
1670509200000|2022-12-08 14:20:00|1047.22|1045.02|1046.47|1044.27|1047.72|1045.52|1044.97|1042.77|0
1670509500000|2022-12-08 14:25:00|1046.72|1044.52|1046.72|1044.52|1047.97|1045.77|1044.72|1042.52|0
1670509800000|2022-12-08 14:30:00|1046.22|1044.02|1057.47|1055.27|1058.72|1056.52|1044.47|1042.27|0
1670510100000|2022-12-08 14:35:00|1058.1|1055.9|1054.72|1052.52|1060.47|1058.27|1053.72|1051.52|0
1670510400000|2022-12-08 14:40:00|1054.97|1052.77|1061.22|1059.02|1061.22|1059.02|1051.97|1049.77|0
1670510700000|2022-12-08 14:45:00|1061.97|1059.77|1053.22|1051.02|1062.97|1060.77|1052.47|1050.27|0
1670511000000|2022-12-08 14:50:00|1052.97|1050.77|1045.47|1043.27|1053.72|1051.52|1042.72|1040.52|0
1670511300000|2022-12-08 14:55:00|1045.22|1043.02|1035.72|1033.52|1045.97|1043.77|1035.22|1033.02|0
1670511600000|2022-12-08 15:00:00|1035.97|1033.77|1034.22|1032.02|1036.85|1034.65|1031.97|1029.77|0
1670511900000|2022-12-08 15:05:00|1033.72|1031.52|1031.97|1029.77|1033.72|1031.52|1028.47|1026.27|0
1670512200000|2022-12-08 15:10:00|1031.72|1029.52|1031.72|1029.52|1034.35|1032.15|1029.97|1027.77|0
1670512500000|2022-12-08 15:15:00|1031.47|1029.27|1036.47|1034.27|1036.47|1034.27|1029.22|1027.02|0
1670512800000|2022-12-08 15:20:00|1035.97|1033.77|1032.72|1030.52|1036.22|1034.02|1032.1|1029.9|0
1670513100000|2022-12-08 15:25:00|1032.97|1030.77|1028.22|1026.02|1032.97|1030.77|1025.72|1023.52|0
1670513400000|2022-12-08 15:30:00|1027.72|1025.52|1026.47|1024.27|1033.72|1031.52|1026.22|1024.02|0
1670513700000|2022-12-08 15:35:00|1026.97|1024.77|1029.47|1027.27|1029.72|1027.52|1024.22|1022.02|0
1670514000000|2022-12-08 15:40:00|1029.22|1027.02|1032.47|1030.27|1034.47|1032.27|1027.97|1025.77|0
1670514300000|2022-12-08 15:45:00|1032.22|1030.02|1030.47|1028.27|1033.97|1031.77|1030.1|1027.9|0
1670514600000|2022-12-08 15:50:00|1030.22|1028.02|1029.47|1027.27|1032.22|1030.02|1028.47|1026.27|0
1670514900000|2022-12-08 15:55:00|1028.97|1026.77|1031.22|1029.02|1032.47|1030.27|1027.97|1025.77|0
1670515200000|2022-12-08 16:00:00|1031.47|1029.27|1035.97|1033.77|1035.97|1033.77|1028.72|1026.52|0
1670515500000|2022-12-08 16:05:00|1036.22|1034.02|1042.72|1040.52|1042.72|1040.52|1034.97|1032.77|0
1670515800000|2022-12-08 16:10:00|1042.97|1040.77|1038.72|1036.52|1042.97|1040.77|1037.97|1035.77|0
1670516100000|2022-12-08 16:15:00|1038.47|1036.27|1044.72|1042.52|1046.97|1044.77|1037.72|1035.52|0
1670516400000|2022-12-08 16:20:00|1044.97|1042.77|1044.97|1042.77|1046.97|1044.77|1042.47|1040.27|0
1670516700000|2022-12-08 16:25:00|1045.47|1043.27|1038.97|1036.77|1046.22|1044.02|1038.47|1036.27|0
1670517000000|2022-12-08 16:30:00|1038.47|1036.27|1038.97|1036.77|1039.47|1037.27|1037.72|1035.52|0
1670517300000|2022-12-08 16:35:00|1039.47|1037.27|1035.47|1033.27|1041.97|1039.77|1034.72|1032.52|0
1670517600000|2022-12-08 16:40:00|1035.72|1033.52|1036.22|1034.02|1039.47|1037.27|1034.97|1032.77|0
1670517900000|2022-12-08 16:45:00|1035.97|1033.77|1034.47|1032.27|1037.72|1035.52|1033.47|1031.27|0
1670518200000|2022-12-08 16:50:00|1034.22|1032.02|1034.72|1032.52|1036.47|1034.27|1033.97|1031.77|0
1670518500000|2022-12-08 16:55:00|1034.47|1032.27|1036.22|1034.02|1036.22|1034.02|1033.72|1031.52|0
1670518800000|2022-12-08 17:00:00|1035.97|1033.77|1039.97|1037.77|1040.47|1038.27|1033.97|1031.77|0
1670519100000|2022-12-08 17:05:00|1040.22|1038.02|1036.22|1034.02|1040.72|1038.52|1035.97|1033.77|0
1670519400000|2022-12-08 17:10:00|1035.97|1033.77|1036.22|1034.02|1038.47|1036.27|1034.22|1032.02|0
1670519700000|2022-12-08 17:15:00|1036.1|1033.9|1038.97|1036.77|1039.47|1037.27|1036.1|1033.9|0
1670520000000|2022-12-08 17:20:00|1039.22|1037.02|1037.97|1035.77|1042.72|1040.52|1037.22|1035.02|0
1670520300000|2022-12-08 17:25:00|1038.1|1035.9|1041.97|1039.77|1043.47|1041.27|1037.97|1035.77|0
1670520600000|2022-12-08 17:30:00|1042.47|1040.27|1041.47|1039.27|1044.47|1042.27|1040.47|1038.27|0
1670520900000|2022-12-08 17:35:00|1041.72|1039.52|1043.72|1041.52|1044.47|1042.27|1039.47|1037.27|0
1670521200000|2022-12-08 17:40:00|1043.97|1041.77|1043.47|1041.27|1044.47|1042.27|1041.72|1039.52|0
1670521500000|2022-12-08 17:45:00|1043.72|1041.52|1042.47|1040.27|1046.72|1044.52|1042.47|1040.27|0
1670521800000|2022-12-08 17:50:00|1042.72|1040.52|1038.97|1036.77|1042.72|1040.52|1038.72|1036.52|0
1670522100000|2022-12-08 17:55:00|1039.47|1037.27|1038.97|1036.77|1040.72|1038.52|1038.47|1036.27|0
1670522400000|2022-12-08 18:00:00|1039.47|1037.27|1037.97|1035.77|1039.47|1037.27|1036.72|1034.52|0
1670522700000|2022-12-08 18:05:00|1037.72|1035.52|1036.47|1034.27|1039.22|1037.02|1035.22|1033.02|0
1670523000000|2022-12-08 18:10:00|1036.72|1034.52|1038.97|1036.77|1039.47|1037.27|1036.72|1034.52|0
1670523300000|2022-12-08 18:15:00|1039.22|1037.02|1037.72|1035.52|1040.72|1038.52|1036.47|1034.27|0
1670523600000|2022-12-08 18:20:00|1037.97|1035.77|1037.47|1035.27|1040.97|1038.77|1037.47|1035.27|0
1670523900000|2022-12-08 18:25:00|1037.22|1035.02|1032.47|1030.27|1038.22|1036.02|1032.22|1030.02|0
1670524200000|2022-12-08 18:30:00|1031.97|1029.77|1030.72|1028.52|1031.97|1029.77|1028.97|1026.77|0
1670524500000|2022-12-08 18:35:00|1030.97|1028.77|1028.47|1026.27|1031.97|1029.77|1028.47|1026.27|0
1670524800000|2022-12-08 18:40:00|1028.22|1026.02|1025.97|1023.77|1028.22|1026.02|1024.72|1022.52|0
1670525100000|2022-12-08 18:45:00|1025.47|1023.27|1026.97|1024.77|1027.72|1025.52|1025.22|1023.02|0
1670525400000|2022-12-08 18:50:00|1026.72|1024.52|1032.47|1030.27|1032.47|1030.27|1026.72|1024.52|0
1670525700000|2022-12-08 18:55:00|1031.97|1029.77|1032.72|1030.52|1033.97|1031.77|1031.47|1029.27|0
1670526000000|2022-12-08 19:00:00|1033.22|1031.02|1044.22|1042.02|1044.22|1042.02|1033.22|1031.02|0
1670526300000|2022-12-08 19:05:00|1044.97|1042.77|1044.97|1042.77|1051.22|1049.02|1043.22|1041.02|0
1670526600000|2022-12-08 19:10:00|1045.97|1043.77|1045.22|1043.02|1049.47|1047.27|1044.97|1042.77|0
1670526900000|2022-12-08 19:15:00|1045.47|1043.27|1043.97|1041.77|1047.72|1045.52|1041.72|1039.52|0
1670527200000|2022-12-08 19:20:00|1044.22|1042.02|1042.47|1040.27|1045.22|1043.02|1040.72|1038.52|0
1670527500000|2022-12-08 19:25:00|1042.22|1040.02|1045.97|1043.77|1046.72|1044.52|1040.72|1038.52|0
1670527800000|2022-12-08 19:30:00|1046.22|1044.02|1047.72|1045.52|1049.97|1047.77|1044.97|1042.77|0
1670528100000|2022-12-08 19:35:00|1047.97|1045.77|1043.72|1041.52|1049.22|1047.02|1043.22|1041.02|0
1670528400000|2022-12-08 19:40:00|1043.97|1041.77|1043.47|1041.27|1044.22|1042.02|1040.72|1038.52|0
1670528700000|2022-12-08 19:45:00|1043.22|1041.02|1042.97|1040.77|1043.72|1041.52|1040.72|1038.52|0
1670529000000|2022-12-08 19:50:00|1042.72|1040.52|1038.22|1036.02|1045.97|1043.77|1037.97|1035.77|0
1670529300000|2022-12-08 19:55:00|1037.97|1035.77|1042.22|1040.02|1042.97|1040.77|1037.47|1035.27|0
1670529600000|2022-12-08 20:00:00|1042.47|1040.27|1044.47|1042.27|1046.22|1044.02|1041.97|1039.77|0
1670529900000|2022-12-08 20:05:00|1044.72|1042.52|1042.47|1040.27|1048.72|1046.52|1042.22|1040.02|0
1670530200000|2022-12-08 20:10:00|1042.22|1040.02|1042.97|1040.77|1044.22|1042.02|1038.97|1036.77|0
1670530500000|2022-12-08 20:15:00|1043.22|1041.02|1038.72|1036.52|1044.72|1042.52|1038.47|1036.27|0
1670530800000|2022-12-08 20:20:00|1038.97|1036.77|1035.47|1033.27|1041.47|1039.27|1034.47|1032.27|0
1670531100000|2022-12-08 20:25:00|1034.47|1032.27|1035.97|1033.77|1036.97|1034.77|1033.97|1031.77|0
1670531400000|2022-12-08 20:30:00|1035.47|1033.27|1037.47|1035.27|1038.47|1036.27|1031.97|1029.77|0
1670531700000|2022-12-08 20:35:00|1037.97|1035.77|1039.72|1037.52|1039.97|1037.77|1037.47|1035.27|0
1670532000000|2022-12-08 20:40:00|1039.97|1037.77|1039.97|1037.77|1041.47|1039.27|1039.1|1036.9|0
1670532300000|2022-12-08 20:45:00|1040.47|1038.27|1044.22|1042.02|1046.47|1044.27|1040.47|1038.27|0
1670532600000|2022-12-08 20:50:00|1045.22|1043.02|1039.97|1037.77|1047.22|1045.02|1039.72|1037.52|0
1670532900000|2022-12-08 20:55:00|1040.97|1038.77|1035.47|1033.27|1040.97|1038.77|1034.22|1032.02|0
1670533200000|2022-12-08 21:00:00|1034.97|1032.77|1033.97|1031.77|1036.97|1034.77|1033.35|1031.15|0
1670533500000|2022-12-08 21:05:00|1034.22|1032.02|1033.72|1031.52|1035.72|1033.52|1033.47|1031.27|0
1670533800000|2022-12-08 21:10:00|1033.47|1031.27|1035.72|1033.52|1035.97|1033.77|1033.47|1031.27|0
1670534100000|2022-12-08 21:15:00|1035.27|1032.47|1034.27|1031.47|1035.77|1032.97|1033.77|1030.97|0
1670534400000|2022-12-08 21:20:00|1034.02|1031.22|1034.02|1031.22|1034.52|1031.72|1033.77|1030.97|0
1670534700000|2022-12-08 21:25:00|1034.27|1031.47|1031.52|1028.72|1034.27|1031.47|1031.02|1028.22|0
1670535000000|2022-12-08 21:30:00|1031.77|1028.97|1033.02|1030.22|1033.02|1030.22|1031.52|1028.72|0
1670535300000|2022-12-08 21:35:00|1033.27|1030.47|1034.52|1031.72|1035.4|1032.6|1033.02|1030.22|0
1670535600000|2022-12-08 21:40:00|1034.77|1031.97|1035.27|1032.47|1035.52|1032.72|1033.77|1030.97|0
1670535900000|2022-12-08 21:45:00|1035.52|1032.72|1036.65|1033.85|1036.65|1033.85|1035.4|1032.6|0
1670536200000|2022-12-08 21:50:00|1036.77|1033.97|1035.52|1032.72|1036.77|1033.97|1035.27|1032.47|0
1670536500000|2022-12-08 21:55:00|1035.77|1032.97|1036.9|1034.1|1037.15|1034.35|1035.27|1032.47|0
1670536800000|2022-12-08 22:00:00|1036.81|1034.01|1036.41|1033.61|1036.85|1034.05|1036.41|1033.61|0
1670537100000|2022-12-08 22:05:00|1036.33|1033.53|1036.66|1033.86|1036.81|1034.01|1036.33|1033.53|0
1670537400000|2022-12-08 22:10:00|1036.63|1033.83|1036.96|1034.16|1036.96|1034.16|1036.63|1033.83|0
1670537700000|2022-12-08 22:15:00|1037.03|1034.23|1036.99|1034.19|1037.17|1034.37|1036.96|1034.16|0
1670538000000|2022-12-08 22:20:00|1036.92|1034.12|1036.63|1033.83|1036.99|1034.19|1036.63|1033.83|0
1670538300000|2022-12-08 22:25:00|1036.59|1033.79|1036.55|1033.75|1036.7|1033.9|1036.26|1033.46|0
1670538600000|2022-12-08 22:30:00|1036.52|1033.72|1036.12|1033.32|1036.52|1033.72|1035.79|1032.99|0
1670538900000|2022-12-08 22:35:00|1035.86|1033.06|1035.61|1032.81|1036.01|1033.21|1035.21|1032.41|0
1670539200000|2022-12-08 22:40:00|1035.72|1032.92|1035.65|1032.85|1035.72|1032.92|1035.61|1032.81|0
1670539500000|2022-12-08 22:45:00|1035.68|1032.88|1035.79|1032.99|1035.79|1032.99|1035.65|1032.85|0
1670539800000|2022-12-08 22:50:00|1036.19|1033.39|1035.93|1033.13|1036.23|1033.43|1035.93|1033.13|0
1670540100000|2022-12-08 22:55:00|1036.01|1033.21|1035.86|1033.06|1036.04|1033.24|1035.86|1033.06|0
1670540400000|2022-12-08 23:00:00|1036.9|1034.1|1033.77|1030.97|1036.9|1034.1|1033.77|1030.97|0
1670540700000|2022-12-08 23:05:00|1034.02|1031.22|1034.52|1031.72|1034.52|1031.72|1033.77|1030.97|0
1670541000000|2022-12-08 23:10:00|1034.27|1031.47|1032.65|1029.85|1034.77|1031.97|1032.52|1029.72|0
1670541300000|2022-12-08 23:15:00|1032.77|1029.97|1034.27|1031.47|1034.27|1031.47|1032.52|1029.72|0
1670541600000|2022-12-08 23:20:00|1034.52|1031.72|1035.02|1032.22|1035.15|1032.35|1034.4|1031.6|0
1670541900000|2022-12-08 23:25:00|1035.27|1032.47|1035.27|1032.47|1035.27|1032.47|1034.77|1031.97|0
1670542200000|2022-12-08 23:30:00|1035.02|1032.22|1035.77|1032.97|1035.77|1032.97|1034.77|1031.97|0
1670542500000|2022-12-08 23:35:00|1036.02|1033.22|1037.52|1034.72|1037.65|1034.85|1035.77|1032.97|0
1670542800000|2022-12-08 23:40:00|1037.27|1034.47|1036.77|1033.97|1037.52|1034.72|1036.52|1033.72|0
1670543100000|2022-12-08 23:45:00|1036.52|1033.72|1037.77|1034.97|1037.9|1035.1|1036.52|1033.72|0
1670543400000|2022-12-08 23:50:00|1038.02|1035.22|1037.27|1034.47|1038.02|1035.22|1037.27|1034.47|0
1670543700000|2022-12-08 23:55:00|1037.52|1034.72|1038.52|1035.72|1038.52|1035.72|1037.52|1034.72|0
1670544000000|2022-12-09 00:00:00|1039.02|1036.22|1038.27|1035.47|1039.52|1036.72|1038.02|1035.22|0
1670544300000|2022-12-09 00:05:00|1038.4|1035.6|1039.02|1036.22|1039.27|1036.47|1038.27|1035.47|0
1670544600000|2022-12-09 00:10:00|1039.27|1036.47|1037.52|1034.72|1039.52|1036.72|1037.52|1034.72|0
1670544900000|2022-12-09 00:15:00|1037.4|1034.6|1038.02|1035.22|1038.02|1035.22|1037.27|1034.47|0
1670545200000|2022-12-09 00:20:00|1037.77|1034.97|1038.77|1035.97|1038.77|1035.97|1037.52|1034.72|0
1670545500000|2022-12-09 00:25:00|1038.9|1036.1|1040.52|1037.72|1040.77|1037.97|1038.9|1036.1|0
1670545800000|2022-12-09 00:30:00|1040.4|1037.6|1041.02|1038.22|1041.02|1038.22|1040.02|1037.22|0
1670546100000|2022-12-09 00:35:00|1040.77|1037.97|1040.02|1037.22|1041.02|1038.22|1040.02|1037.22|0
1670546400000|2022-12-09 00:40:00|1039.77|1036.97|1040.27|1037.47|1040.52|1037.72|1039.77|1036.97|0
1670546700000|2022-12-09 00:45:00|1040.02|1037.22|1040.52|1037.72|1040.52|1037.72|1039.77|1036.97|0
1670547000000|2022-12-09 00:50:00|1040.4|1037.6|1040.27|1037.47|1041.02|1038.22|1040.02|1037.22|0
1670547300000|2022-12-09 00:55:00|1040.15|1037.35|1039.27|1036.47|1040.27|1037.47|1039.27|1036.47|0
1670547600000|2022-12-09 01:00:00|1039.52|1036.72|1039.02|1036.22|1039.77|1036.97|1038.77|1035.97|0
1670547900000|2022-12-09 01:05:00|1038.77|1035.97|1038.52|1035.72|1039.27|1036.47|1038.52|1035.72|0
1670548200000|2022-12-09 01:10:00|1038.77|1035.97|1038.4|1035.6|1038.77|1035.97|1038.27|1035.47|0
1670548500000|2022-12-09 01:15:00|1038.27|1035.47|1038.02|1035.22|1038.65|1035.85|1038.02|1035.22|0
1670548800000|2022-12-09 01:20:00|1037.77|1034.97|1036.52|1033.72|1037.77|1034.97|1036.52|1033.72|0
1670549100000|2022-12-09 01:25:00|1036.27|1033.47|1034.02|1031.22|1036.52|1033.72|1034.02|1031.22|0
1670549400000|2022-12-09 01:30:00|1033.77|1030.97|1033.02|1030.22|1033.77|1030.97|1032.02|1029.22|0
1670549700000|2022-12-09 01:35:00|1033.27|1030.47|1031.77|1028.97|1033.77|1030.97|1031.77|1028.97|0
1670550000000|2022-12-09 01:40:00|1032.02|1029.22|1032.27|1029.47|1032.77|1029.97|1031.52|1028.72|0
1670550300000|2022-12-09 01:45:00|1032.4|1029.6|1032.27|1029.47|1032.77|1029.97|1032.02|1029.22|0
1670550600000|2022-12-09 01:50:00|1032.02|1029.22|1032.02|1029.22|1032.27|1029.47|1031.77|1028.97|0
1670550900000|2022-12-09 01:55:00|1031.77|1028.97|1031.52|1028.72|1032.02|1029.22|1031.52|1028.72|0
1670551200000|2022-12-09 02:00:00|1031.27|1028.47|1030.02|1027.22|1031.27|1028.47|1029.02|1026.22|0
1670551500000|2022-12-09 02:05:00|1029.77|1026.97|1030.52|1027.72|1030.77|1027.97|1029.77|1026.97|0
1670551800000|2022-12-09 02:10:00|1030.65|1027.85|1030.77|1027.97|1031.27|1028.47|1030.27|1027.47|0
1670552100000|2022-12-09 02:15:00|1030.52|1027.72|1028.27|1025.47|1030.52|1027.72|1028.15|1025.35|0
1670552400000|2022-12-09 02:20:00|1028.52|1025.72|1030.77|1027.97|1030.77|1027.97|1028.52|1025.72|0
1670552700000|2022-12-09 02:25:00|1030.52|1027.72|1030.77|1027.97|1030.77|1027.97|1030.02|1027.22|0
1670553000000|2022-12-09 02:30:00|1031.02|1028.22|1032.02|1029.22|1032.27|1029.47|1031.02|1028.22|0
1670553300000|2022-12-09 02:35:00|1032.27|1029.47|1032.27|1029.47|1032.52|1029.72|1032.02|1029.22|0
1670553600000|2022-12-09 02:40:00|1032.52|1029.72|1032.27|1029.47|1032.77|1029.97|1032.27|1029.47|0
1670553900000|2022-12-09 02:45:00|1032.4|1029.6|1032.4|1029.6|1032.52|1029.72|1032.02|1029.22|0
1670554200000|2022-12-09 02:50:00|1032.27|1029.47|1032.02|1029.22|1032.27|1029.47|1031.77|1028.97|0
1670554500000|2022-12-09 02:55:00|1031.77|1028.97|1031.27|1028.47|1031.77|1028.97|1031.02|1028.22|0
1670554800000|2022-12-09 03:00:00|1031.02|1028.22|1029.27|1026.47|1031.02|1028.22|1029.02|1026.22|0
1670555100000|2022-12-09 03:05:00|1029.02|1026.22|1028.02|1025.22|1029.02|1026.22|1027.77|1024.97|0
1670555400000|2022-12-09 03:10:00|1027.77|1024.97|1028.77|1025.97|1028.77|1025.97|1027.77|1024.97|0
1670555700000|2022-12-09 03:15:00|1028.52|1025.72|1027.52|1024.72|1028.77|1025.97|1027.52|1024.72|0
1670556000000|2022-12-09 03:20:00|1027.65|1024.85|1027.02|1024.22|1027.77|1024.97|1026.77|1023.97|0
1670556300000|2022-12-09 03:25:00|1026.77|1023.97|1027.02|1024.22|1027.27|1024.47|1026.77|1023.97|0
1670556600000|2022-12-09 03:30:00|1027.27|1024.47|1027.27|1024.47|1028.77|1025.97|1027.27|1024.47|0
1670556900000|2022-12-09 03:35:00|1027.52|1024.72|1028.15|1025.35|1028.15|1025.35|1027.52|1024.72|0
1670557200000|2022-12-09 03:40:00|1028.02|1025.22|1027.02|1024.22|1028.52|1025.72|1027.02|1024.22|0
1670557500000|2022-12-09 03:45:00|1026.77|1023.97|1027.52|1024.72|1027.77|1024.97|1025.52|1022.72|0
1670557800000|2022-12-09 03:50:00|1027.77|1024.97|1027.02|1024.22|1027.77|1024.97|1026.9|1024.1|0
1670558100000|2022-12-09 03:55:00|1026.9|1024.1|1027.02|1024.22|1027.52|1024.72|1025.77|1022.97|0
1670558400000|2022-12-09 04:00:00|1026.52|1023.72|1027.02|1024.22|1027.02|1024.22|1026.27|1023.47|0
1670558700000|2022-12-09 04:05:00|1026.77|1023.97|1026.27|1023.47|1027.02|1024.22|1025.65|1022.85|0
1670559000000|2022-12-09 04:10:00|1026.02|1023.22|1025.52|1022.72|1026.02|1023.22|1025.02|1022.22|0
1670559300000|2022-12-09 04:15:00|1025.27|1022.47|1026.02|1023.22|1026.27|1023.47|1025.27|1022.47|0
1670559600000|2022-12-09 04:20:00|1025.77|1022.97|1025.9|1023.1|1026.52|1023.72|1025.77|1022.97|0
1670559900000|2022-12-09 04:25:00|1025.77|1022.97|1025.27|1022.47|1025.77|1022.97|1025.27|1022.47|0
1670560200000|2022-12-09 04:30:00|1025.52|1022.72|1026.27|1023.47|1026.52|1023.72|1025.52|1022.72|0
1670560500000|2022-12-09 04:35:00|1026.02|1023.22|1026.77|1023.97|1026.77|1023.97|1026.02|1023.22|0
1670560800000|2022-12-09 04:40:00|1026.52|1023.72|1026.77|1023.97|1027.02|1024.22|1026.52|1023.72|0
1670561100000|2022-12-09 04:45:00|1026.52|1023.72|1027.27|1024.47|1027.27|1024.47|1026.52|1023.72|0
1670561400000|2022-12-09 04:50:00|1027.02|1024.22|1027.27|1024.47|1027.4|1024.6|1027.02|1024.22|0
1670561700000|2022-12-09 04:55:00|1027.52|1024.72|1027.27|1024.47|1027.52|1024.72|1027.02|1024.22|0
1670562000000|2022-12-09 05:00:00|1027.52|1024.72|1027.77|1024.97|1027.77|1024.97|1026.65|1023.85|0
1670562300000|2022-12-09 05:05:00|1027.52|1024.72|1027.02|1024.22|1027.77|1024.97|1026.52|1023.72|0
1670562600000|2022-12-09 05:10:00|1026.9|1024.1|1027.02|1024.22|1028.02|1025.22|1026.77|1023.97|0
1670562900000|2022-12-09 05:15:00|1026.9|1024.1|1027.77|1024.97|1027.77|1024.97|1026.52|1023.72|0
1670563200000|2022-12-09 05:20:00|1027.52|1024.72|1027.15|1024.35|1027.77|1024.97|1026.52|1023.72|0
1670563500000|2022-12-09 05:25:00|1027.02|1024.22|1027.52|1024.72|1028.02|1025.22|1027.02|1024.22|0
1670563800000|2022-12-09 05:30:00|1027.27|1024.47|1026.77|1023.97|1027.52|1024.72|1026.15|1023.35|0
1670564100000|2022-12-09 05:35:00|1026.52|1023.72|1027.77|1024.97|1027.77|1024.97|1026.02|1023.22|0
1670564400000|2022-12-09 05:40:00|1027.65|1024.85|1026.52|1023.72|1027.65|1024.85|1026.27|1023.47|0
1670564700000|2022-12-09 05:45:00|1026.27|1023.47|1026.02|1023.22|1026.52|1023.72|1025.77|1022.97|0
1670565000000|2022-12-09 05:50:00|1026.27|1023.47|1027.02|1024.22|1027.27|1024.47|1026.02|1023.22|0
1670565300000|2022-12-09 05:55:00|1026.77|1023.97|1027.15|1024.35|1027.15|1024.35|1026.52|1023.72|0
1670565600000|2022-12-09 06:00:00|1027.02|1024.22|1026.52|1023.72|1027.27|1024.47|1026.27|1023.47|0
1670565900000|2022-12-09 06:05:00|1026.77|1023.97|1026.52|1023.72|1026.77|1023.97|1026.27|1023.47|0
1670566200000|2022-12-09 06:10:00|1026.27|1023.47|1026.27|1023.47|1026.77|1023.97|1026.15|1023.35|0
1670566500000|2022-12-09 06:15:00|1026.52|1023.72|1026.02|1023.22|1026.77|1023.97|1026.02|1023.22|0
1670566800000|2022-12-09 06:20:00|1026.27|1023.47|1026.77|1023.97|1026.77|1023.97|1026.02|1023.22|0
1670567100000|2022-12-09 06:25:00|1026.65|1023.85|1026.77|1023.97|1027.02|1024.22|1026.52|1023.72|0
1670567400000|2022-12-09 06:30:00|1027.02|1024.22|1026.9|1024.1|1027.77|1024.97|1026.77|1023.97|0
1670567700000|2022-12-09 06:35:00|1026.77|1023.97|1026.77|1023.97|1027.27|1024.47|1026.52|1023.72|0
1670568000000|2022-12-09 06:40:00|1027.02|1024.22|1026.02|1023.22|1027.02|1024.22|1026.02|1023.22|0
1670568300000|2022-12-09 06:45:00|1026.27|1023.47|1026.02|1023.22|1026.27|1023.47|1025.77|1022.97|0
1670568600000|2022-12-09 06:50:00|1025.77|1022.97|1026.02|1023.22|1026.27|1023.47|1025.77|1022.97|0
1670568900000|2022-12-09 06:55:00|1024.02|1021.22|1023.27|1020.47|1024.52|1021.72|1023.27|1020.47|0
1670569200000|2022-12-09 07:00:00|1023.52|1020.72|1024.52|1021.72|1024.77|1021.97|1023.52|1020.72|0
1670569500000|2022-12-09 07:05:00|1024.27|1021.47|1024.52|1021.72|1024.52|1021.72|1023.77|1020.97|0
1670569800000|2022-12-09 07:10:00|1024.27|1021.47|1026.02|1023.22|1026.02|1023.22|1024.27|1021.47|0
1670570100000|2022-12-09 07:15:00|1025.77|1022.97|1026.02|1023.22|1027.02|1024.22|1025.52|1022.72|0
1670570400000|2022-12-09 07:20:00|1025.9|1023.1|1024.77|1021.97|1026.02|1023.22|1024.27|1021.47|0
1670570700000|2022-12-09 07:25:00|1024.52|1021.72|1020.02|1017.22|1024.52|1021.72|1019.77|1016.97|0
1670571000000|2022-12-09 07:30:00|1020.27|1017.47|1019.02|1016.22|1020.77|1017.97|1018.52|1015.72|0
1670571300000|2022-12-09 07:35:00|1019.27|1016.47|1019.77|1016.97|1020.02|1017.22|1018.77|1015.97|0
1670571600000|2022-12-09 07:40:00|1020.02|1017.22|1020.27|1017.47|1021.02|1018.22|1020.02|1017.22|0
1670571900000|2022-12-09 07:45:00|1020.4|1017.6|1021.27|1018.47|1021.52|1018.72|1020.27|1017.47|0
1670572200000|2022-12-09 07:50:00|1021.52|1018.72|1022.02|1019.22|1022.52|1019.72|1021.27|1018.47|0
1670572500000|2022-12-09 07:55:00|1022.27|1019.47|1021.15|1018.35|1022.27|1019.47|1020.27|1017.47|0
1670572800000|2022-12-09 08:00:00|1021.02|1018.22|1022.77|1019.97|1023.02|1020.22|1020.02|1017.22|0
1670573100000|2022-12-09 08:05:00|1023.22|1021.02|1023.1|1020.9|1024.22|1022.02|1022.47|1020.27|0
1670573400000|2022-12-09 08:10:00|1022.97|1020.77|1024.47|1022.27|1024.47|1022.27|1022.47|1020.27|0
1670573700000|2022-12-09 08:15:00|1024.72|1022.52|1025.22|1023.02|1025.47|1023.27|1023.22|1021.02|0
1670574000000|2022-12-09 08:20:00|1025.47|1023.27|1025.97|1023.77|1026.47|1024.27|1024.97|1022.77|0
1670574300000|2022-12-09 08:25:00|1025.85|1023.65|1027.22|1025.02|1027.47|1025.27|1025.85|1023.65|0
1670574600000|2022-12-09 08:30:00|1027.47|1025.27|1027.72|1025.52|1028.97|1026.77|1026.47|1024.27|0
1670574900000|2022-12-09 08:35:00|1027.97|1025.77|1026.22|1024.02|1027.97|1025.77|1025.22|1023.02|0
1670575200000|2022-12-09 08:40:00|1025.97|1023.77|1027.97|1025.77|1028.47|1026.27|1025.72|1023.52|0
1670575500000|2022-12-09 08:45:00|1028.22|1026.02|1027.72|1025.52|1028.47|1026.27|1027.22|1025.02|0
1670575800000|2022-12-09 08:50:00|1027.47|1025.27|1027.47|1025.27|1028.47|1026.27|1026.97|1024.77|0
1670576100000|2022-12-09 08:55:00|1027.22|1025.02|1026.47|1024.27|1027.47|1025.27|1025.72|1023.52|0
1670576400000|2022-12-09 09:00:00|1026.72|1024.52|1026.6|1024.4|1028.72|1026.52|1026.47|1024.27|0
1670576700000|2022-12-09 09:05:00|1026.47|1024.27|1026.1|1023.9|1029.85|1027.65|1025.97|1023.77|0
1670577000000|2022-12-09 09:10:00|1026.22|1024.02|1024.72|1022.52|1026.97|1024.77|1023.97|1021.77|0
1670577300000|2022-12-09 09:15:00|1024.47|1022.27|1025.22|1023.02|1025.97|1023.77|1024.22|1022.02|0
1670577600000|2022-12-09 09:20:00|1025.47|1023.27|1026.72|1024.52|1027.1|1024.9|1025.47|1023.27|0
1670577900000|2022-12-09 09:25:00|1026.85|1024.65|1026.85|1024.65|1027.47|1025.27|1026.35|1024.15|0
1670578200000|2022-12-09 09:30:00|1026.72|1024.52|1028.97|1026.77|1029.72|1027.52|1026.22|1024.02|0
1670578500000|2022-12-09 09:35:00|1029.22|1027.02|1029.22|1027.02|1029.97|1027.77|1028.72|1026.52|0
1670578800000|2022-12-09 09:40:00|1029.35|1027.15|1030.47|1028.27|1030.72|1028.52|1028.97|1026.77|0
1670579100000|2022-12-09 09:45:00|1030.6|1028.4|1029.47|1027.27|1030.97|1028.77|1028.97|1026.77|0
1670579400000|2022-12-09 09:50:00|1029.35|1027.15|1029.22|1027.02|1029.72|1027.52|1028.97|1026.77|0
1670579700000|2022-12-09 09:55:00|1029.47|1027.27|1029.47|1027.27|1029.72|1027.52|1028.72|1026.52|0
1670580000000|2022-12-09 10:00:00|1029.22|1027.02|1026.97|1024.77|1029.35|1027.15|1026.47|1024.27|0
1670580300000|2022-12-09 10:05:00|1026.72|1024.52|1026.72|1024.52|1026.97|1024.77|1026.22|1024.02|0
1670580600000|2022-12-09 10:10:00|1026.47|1024.27|1026.47|1024.27|1026.72|1024.52|1025.47|1023.27|0
1670580900000|2022-12-09 10:15:00|1026.72|1024.52|1025.47|1023.27|1026.72|1024.52|1025.22|1023.02|0
1670581200000|2022-12-09 10:20:00|1025.6|1023.4|1025.97|1023.77|1025.97|1023.77|1024.97|1022.77|0
1670581500000|2022-12-09 10:25:00|1025.72|1023.52|1024.97|1022.77|1025.97|1023.77|1024.47|1022.27|0
1670581800000|2022-12-09 10:30:00|1024.72|1022.52|1025.22|1023.02|1025.47|1023.27|1024.47|1022.27|0
1670582100000|2022-12-09 10:35:00|1024.97|1022.77|1024.72|1022.52|1025.72|1023.52|1024.47|1022.27|0
1670582400000|2022-12-09 10:40:00|1024.97|1022.77|1024.22|1022.02|1025.22|1023.02|1023.97|1021.77|0
1670582700000|2022-12-09 10:45:00|1024.47|1022.27|1025.72|1023.52|1025.72|1023.52|1024.35|1022.15|0
1670583000000|2022-12-09 10:50:00|1025.97|1023.77|1024.97|1022.77|1025.97|1023.77|1024.72|1022.52|0
1670583300000|2022-12-09 10:55:00|1025.22|1023.02|1021.97|1019.77|1025.22|1023.02|1020.47|1018.27|0
1670583600000|2022-12-09 11:00:00|1022.22|1020.02|1018.97|1016.77|1022.22|1020.02|1018.47|1016.27|0
1670583900000|2022-12-09 11:05:00|1019.22|1017.02|1021.72|1019.52|1021.97|1019.77|1018.47|1016.27|0
1670584200000|2022-12-09 11:10:00|1021.97|1019.77|1022.72|1020.52|1022.72|1020.52|1021.22|1019.02|0
1670584500000|2022-12-09 11:15:00|1022.47|1020.27|1022.22|1020.02|1022.97|1020.77|1021.97|1019.77|0
1670584800000|2022-12-09 11:20:00|1022.47|1020.27|1022.22|1020.02|1022.47|1020.27|1021.22|1019.02|0
1670585100000|2022-12-09 11:25:00|1022.1|1019.9|1021.22|1019.02|1022.22|1020.02|1021.1|1018.9|0
1670585400000|2022-12-09 11:30:00|1020.97|1018.77|1020.97|1018.77|1021.22|1019.02|1020.47|1018.27|0
1670585700000|2022-12-09 11:35:00|1021.22|1019.02|1023.22|1021.02|1023.47|1021.27|1021.22|1019.02|0
1670586000000|2022-12-09 11:40:00|1023.47|1021.27|1023.6|1021.4|1023.72|1021.52|1022.72|1020.52|0
1670586300000|2022-12-09 11:45:00|1023.47|1021.27|1022.47|1020.27|1023.72|1021.52|1022.47|1020.27|0
1670586600000|2022-12-09 11:50:00|1022.72|1020.52|1020.97|1018.77|1022.85|1020.65|1020.72|1018.52|0
1670586900000|2022-12-09 11:55:00|1021.22|1019.02|1020.97|1018.77|1021.97|1019.77|1020.47|1018.27|0
1670587200000|2022-12-09 12:00:00|1021.22|1019.02|1021.97|1019.77|1022.97|1020.77|1020.72|1018.52|0
1670587500000|2022-12-09 12:05:00|1022.22|1020.02|1021.47|1019.27|1022.72|1020.52|1020.72|1018.52|0
1670587800000|2022-12-09 12:10:00|1021.22|1019.02|1022.97|1020.77|1023.72|1021.52|1021.22|1019.02|0
1670588100000|2022-12-09 12:15:00|1022.85|1020.65|1022.47|1020.27|1023.97|1021.77|1022.47|1020.27|0
1670588400000|2022-12-09 12:20:00|1022.72|1020.52|1020.22|1018.02|1022.72|1020.52|1019.47|1017.27|0
1670588700000|2022-12-09 12:25:00|1020.47|1018.27|1016.97|1014.77|1020.47|1018.27|1016.47|1014.27|0
1670589000000|2022-12-09 12:30:00|1016.72|1014.52|1015.22|1013.02|1017.22|1015.02|1014.47|1012.27|0
1670589300000|2022-12-09 12:35:00|1014.97|1012.77|1015.47|1013.27|1015.97|1013.77|1014.72|1012.52|0
1670589600000|2022-12-09 12:40:00|1015.35|1013.15|1014.97|1012.77|1015.35|1013.15|1013.97|1011.77|0
1670589900000|2022-12-09 12:45:00|1015.22|1013.02|1014.72|1012.52|1015.47|1013.27|1013.97|1011.77|0
1670590200000|2022-12-09 12:50:00|1014.47|1012.27|1014.22|1012.02|1014.72|1012.52|1013.97|1011.77|0
1670590500000|2022-12-09 12:55:00|1014.47|1012.27|1012.72|1010.52|1014.47|1012.27|1011.72|1009.52|0
1670590800000|2022-12-09 13:00:00|1012.97|1010.77|1011.47|1009.27|1012.97|1010.77|1011.22|1009.02|0
1670591100000|2022-12-09 13:05:00|1011.6|1009.4|1013.72|1011.52|1013.72|1011.52|1011.47|1009.27|0
1670591400000|2022-12-09 13:10:00|1013.47|1011.27|1015.72|1013.52|1015.97|1013.77|1013.47|1011.27|0
1670591700000|2022-12-09 13:15:00|1015.47|1013.27|1015.47|1013.27|1017.47|1015.27|1015.47|1013.27|0
1670592000000|2022-12-09 13:20:00|1015.22|1013.02|1013.22|1011.02|1015.47|1013.27|1013.22|1011.02|0
1670592300000|2022-12-09 13:25:00|1012.97|1010.77|1014.35|1012.15|1015.72|1013.52|1012.97|1010.77|0
1670592600000|2022-12-09 13:30:00|1011.6|1009.4|1048.22|1046.02|1069.22|1067.02|1011.6|1009.4|0
1670592900000|2022-12-09 13:35:00|1047.47|1045.27|1053.47|1051.27|1056.97|1054.77|1044.72|1042.52|0
1670593200000|2022-12-09 13:40:00|1055.97|1053.77|1057.97|1055.77|1057.97|1055.77|1048.22|1046.02|0
1670593500000|2022-12-09 13:45:00|1058.22|1056.02|1051.47|1049.27|1058.22|1056.02|1049.47|1047.27|0
1670593800000|2022-12-09 13:50:00|1051.72|1049.52|1050.22|1048.02|1051.72|1049.52|1045.72|1043.52|0
1670594100000|2022-12-09 13:55:00|1050.47|1048.27|1043.97|1041.77|1050.47|1048.27|1041.47|1039.27|0
1670594400000|2022-12-09 14:00:00|1043.85|1041.65|1047.47|1045.27|1047.47|1045.27|1043.22|1041.02|0
1670594700000|2022-12-09 14:05:00|1047.22|1045.02|1049.97|1047.77|1049.97|1047.77|1046.47|1044.27|0
1670595000000|2022-12-09 14:10:00|1049.47|1047.27|1053.72|1051.52|1055.97|1053.77|1049.22|1047.02|0
1670595300000|2022-12-09 14:15:00|1054.22|1052.02|1050.22|1048.02|1054.22|1052.02|1048.72|1046.52|0
1670595600000|2022-12-09 14:20:00|1049.72|1047.52|1051.22|1049.02|1052.72|1050.52|1049.22|1047.02|0
1670595900000|2022-12-09 14:25:00|1050.72|1048.52|1048.97|1046.77|1052.22|1050.02|1048.72|1046.52|0
1670596200000|2022-12-09 14:30:00|1047.22|1045.02|1044.47|1042.27|1056.97|1054.77|1042.22|1040.02|0
1670596500000|2022-12-09 14:35:00|1043.97|1041.77|1040.47|1038.27|1046.47|1044.27|1036.47|1034.27|0
1670596800000|2022-12-09 14:40:00|1040.22|1038.02|1033.47|1031.27|1044.72|1042.52|1033.47|1031.27|0
1670597100000|2022-12-09 14:45:00|1033.72|1031.52|1037.97|1035.77|1038.22|1036.02|1029.47|1027.27|0
1670597400000|2022-12-09 14:50:00|1038.6|1036.4|1043.72|1041.52|1046.22|1044.02|1038.6|1036.4|0
1670597700000|2022-12-09 14:55:00|1044.22|1042.02|1042.35|1040.15|1047.22|1045.02|1041.22|1039.02|0
1670598000000|2022-12-09 15:00:00|1034.22|1032.02|1036.22|1034.02|1047.47|1045.27|1032.22|1030.02|0
1670598300000|2022-12-09 15:05:00|1035.72|1033.52|1037.22|1035.02|1041.22|1039.02|1031.97|1029.77|0
1670598600000|2022-12-09 15:10:00|1036.22|1034.02|1039.47|1037.27|1044.72|1042.52|1033.22|1031.02|0
1670598900000|2022-12-09 15:15:00|1038.47|1036.27|1042.97|1040.77|1044.72|1042.52|1036.97|1034.77|0
1670599200000|2022-12-09 15:20:00|1042.22|1040.02|1045.22|1043.02|1046.22|1044.02|1039.47|1037.27|0
1670599500000|2022-12-09 15:25:00|1044.22|1042.02|1040.22|1038.02|1045.72|1043.52|1040.22|1038.02|0
1670599800000|2022-12-09 15:30:00|1039.72|1037.52|1039.97|1037.77|1040.97|1038.77|1031.22|1029.02|0
1670600100000|2022-12-09 15:35:00|1039.72|1037.52|1033.22|1031.02|1042.97|1040.77|1033.22|1031.02|0
1670600400000|2022-12-09 15:40:00|1033.47|1031.27|1036.72|1034.52|1039.47|1037.27|1032.72|1030.52|0
1670600700000|2022-12-09 15:45:00|1037.47|1035.27|1041.22|1039.02|1041.72|1039.52|1036.72|1034.52|0
1670601000000|2022-12-09 15:50:00|1041.47|1039.27|1035.72|1033.52|1042.47|1040.27|1034.47|1032.27|0
1670601300000|2022-12-09 15:55:00|1036.47|1034.27|1026.47|1024.27|1036.47|1034.27|1026.47|1024.27|0
1670601600000|2022-12-09 16:00:00|1025.97|1023.77|1024.97|1022.77|1028.22|1026.02|1023.47|1021.27|0
1670601900000|2022-12-09 16:05:00|1024.72|1022.52|1032.22|1030.02|1032.22|1030.02|1023.97|1021.77|0
1670602200000|2022-12-09 16:10:00|1031.97|1029.77|1035.22|1033.02|1035.47|1033.27|1031.47|1029.27|0
1670602500000|2022-12-09 16:15:00|1034.47|1032.27|1032.97|1030.77|1034.72|1032.52|1031.47|1029.27|0
1670602800000|2022-12-09 16:20:00|1033.22|1031.02|1029.72|1027.52|1033.72|1031.52|1028.47|1026.27|0
1670603100000|2022-12-09 16:25:00|1029.85|1027.65|1028.97|1026.77|1032.97|1030.77|1027.47|1025.27|0
1670603400000|2022-12-09 16:30:00|1028.72|1026.52|1028.22|1026.02|1030.72|1028.52|1026.72|1024.52|0
1670603700000|2022-12-09 16:35:00|1028.47|1026.27|1030.22|1028.02|1032.47|1030.27|1024.97|1022.77|0
1670604000000|2022-12-09 16:40:00|1030.47|1028.27|1026.72|1024.52|1034.72|1032.52|1026.72|1024.52|0
1670604300000|2022-12-09 16:45:00|1026.47|1024.27|1024.72|1022.52|1026.72|1024.52|1022.47|1020.27|0
1670604600000|2022-12-09 16:50:00|1024.47|1022.27|1024.72|1022.52|1024.97|1022.77|1021.72|1019.52|0
1670604900000|2022-12-09 16:55:00|1024.22|1022.02|1024.22|1022.02|1025.72|1023.52|1022.97|1020.77|0
1670605200000|2022-12-09 17:00:00|1023.72|1021.52|1027.22|1025.02|1027.97|1025.77|1023.72|1021.52|0
1670605500000|2022-12-09 17:05:00|1027.97|1025.77|1027.22|1025.02|1029.22|1027.02|1026.22|1024.02|0
1670605800000|2022-12-09 17:10:00|1026.97|1024.77|1024.72|1022.52|1026.97|1024.77|1023.22|1021.02|0
1670606100000|2022-12-09 17:15:00|1025.1|1022.9|1027.72|1025.52|1029.97|1027.77|1024.72|1022.52|0
1670606400000|2022-12-09 17:20:00|1027.47|1025.27|1032.47|1030.27|1032.72|1030.52|1027.47|1025.27|0
1670606700000|2022-12-09 17:25:00|1032.22|1030.02|1031.72|1029.52|1032.47|1030.27|1029.72|1027.52|0
1670607000000|2022-12-09 17:30:00|1031.97|1029.77|1028.72|1026.52|1031.97|1029.77|1027.22|1025.02|0
1670607300000|2022-12-09 17:35:00|1028.22|1026.02|1026.72|1024.52|1028.22|1026.02|1025.72|1023.52|0
1670607600000|2022-12-09 17:40:00|1026.47|1024.27|1029.72|1027.52|1031.47|1029.27|1025.47|1023.27|0
1670607900000|2022-12-09 17:45:00|1029.85|1027.65|1031.97|1029.77|1032.97|1030.77|1026.97|1024.77|0
1670608200000|2022-12-09 17:50:00|1032.22|1030.02|1033.97|1031.77|1033.97|1031.77|1031.97|1029.77|0
1670608500000|2022-12-09 17:55:00|1034.22|1032.02|1032.22|1030.02|1034.22|1032.02|1031.22|1029.02|0
1670608800000|2022-12-09 18:00:00|1032.47|1030.27|1035.47|1033.27|1038.72|1036.52|1032.47|1030.27|0
1670609100000|2022-12-09 18:05:00|1035.72|1033.52|1039.6|1037.4|1039.97|1037.77|1035.72|1033.52|0
1670609400000|2022-12-09 18:10:00|1039.72|1037.52|1038.72|1036.52|1042.47|1040.27|1038.22|1036.02|0
1670609700000|2022-12-09 18:15:00|1039.22|1037.02|1037.97|1035.77|1039.47|1037.27|1036.85|1034.65|0
1670610000000|2022-12-09 18:20:00|1038.47|1036.27|1042.22|1040.02|1042.22|1040.02|1038.22|1036.02|0
1670610300000|2022-12-09 18:25:00|1042.97|1040.77|1039.22|1037.02|1043.97|1041.77|1039.22|1037.02|0
1670610600000|2022-12-09 18:30:00|1039.72|1037.52|1038.47|1036.27|1040.47|1038.27|1035.22|1033.02|0
1670610900000|2022-12-09 18:35:00|1038.22|1036.02|1036.22|1034.02|1038.72|1036.52|1035.72|1033.52|0
1670611200000|2022-12-09 18:40:00|1035.97|1033.77|1037.47|1035.27|1039.47|1037.27|1034.97|1032.77|0
1670611500000|2022-12-09 18:45:00|1037.72|1035.52|1037.22|1035.02|1039.72|1037.52|1036.6|1034.4|0
1670611800000|2022-12-09 18:50:00|1036.72|1034.52|1038.47|1036.27|1039.47|1037.27|1035.22|1033.02|0
1670612100000|2022-12-09 18:55:00|1038.72|1036.52|1038.22|1036.02|1040.47|1038.27|1037.72|1035.52|0
1670612400000|2022-12-09 19:00:00|1038.47|1036.27|1043.22|1041.02|1043.47|1041.27|1037.47|1035.27|0
1670612700000|2022-12-09 19:05:00|1043.47|1041.27|1043.47|1041.27|1047.47|1045.27|1042.47|1040.27|0
1670613000000|2022-12-09 19:10:00|1043.97|1041.77|1040.22|1038.02|1046.72|1044.52|1040.22|1038.02|0
1670613300000|2022-12-09 19:15:00|1040.47|1038.27|1039.72|1037.52|1041.22|1039.02|1038.22|1036.02|0
1670613600000|2022-12-09 19:20:00|1039.22|1037.02|1039.97|1037.77|1042.47|1040.27|1039.22|1037.02|0
1670613900000|2022-12-09 19:25:00|1039.72|1037.52|1038.97|1036.77|1040.47|1038.27|1037.47|1035.27|0
1670614200000|2022-12-09 19:30:00|1039.47|1037.27|1038.97|1036.77|1041.47|1039.27|1037.72|1035.52|0
1670614500000|2022-12-09 19:35:00|1038.72|1036.52|1038.22|1036.02|1039.47|1037.27|1036.97|1034.77|0
1670614800000|2022-12-09 19:40:00|1038.47|1036.27|1041.22|1039.02|1042.47|1040.27|1037.97|1035.77|0
1670615100000|2022-12-09 19:45:00|1040.72|1038.52|1038.97|1036.77|1041.72|1039.52|1037.72|1035.52|0
1670615400000|2022-12-09 19:50:00|1039.22|1037.02|1038.97|1036.77|1041.97|1039.77|1038.97|1036.77|0
1670615700000|2022-12-09 19:55:00|1039.1|1036.9|1039.72|1037.52|1040.72|1038.52|1037.47|1035.27|0
1670616000000|2022-12-09 20:00:00|1039.47|1037.27|1038.22|1036.02|1040.97|1038.77|1038.22|1036.02|0
1670616300000|2022-12-09 20:05:00|1038.35|1036.15|1039.47|1037.27|1040.72|1038.52|1035.22|1033.02|0
1670616600000|2022-12-09 20:10:00|1039.72|1037.52|1036.72|1034.52|1041.22|1039.02|1036.72|1034.52|0
1670616900000|2022-12-09 20:15:00|1036.47|1034.27|1038.72|1036.52|1039.72|1037.52|1035.72|1033.52|0
1670617200000|2022-12-09 20:20:00|1038.97|1036.77|1041.97|1039.77|1041.97|1039.77|1038.22|1036.02|0
1670617500000|2022-12-09 20:25:00|1042.22|1040.02|1043.47|1041.27|1043.72|1041.52|1040.97|1038.77|0
1670617800000|2022-12-09 20:30:00|1043.72|1041.52|1044.72|1042.52|1045.47|1043.27|1042.22|1040.02|0
1670618100000|2022-12-09 20:35:00|1044.47|1042.27|1051.97|1049.77|1052.47|1050.27|1044.47|1042.27|0
1670618400000|2022-12-09 20:40:00|1052.22|1050.02|1056.72|1054.52|1057.22|1055.02|1052.22|1050.02|0
1670618700000|2022-12-09 20:45:00|1056.97|1054.77|1057.47|1055.27|1057.97|1055.77|1052.47|1050.27|0
1670619000000|2022-12-09 20:50:00|1058.72|1056.52|1060.72|1058.52|1064.72|1062.52|1058.72|1056.52|0
1670619300000|2022-12-09 20:55:00|1060.47|1058.27|1064.22|1062.02|1066.22|1064.02|1058.97|1056.77|0
1670619600000|2022-12-09 21:00:00|1064.72|1062.52|1065.22|1063.02|1067.47|1065.27|1064.47|1062.27|0
1670619900000|2022-12-09 21:05:00|1064.97|1062.77|1064.22|1062.02|1065.97|1063.77|1063.72|1061.52|0
1670620200000|2022-12-09 21:10:00|1064.47|1062.27|1063.85|1061.65|1065.22|1063.02|1063.72|1061.52|0
1670808000000|2022-12-12 01:20:00|1073.52|1070.72|1073.65|1070.85|1074.52|1071.72|1073.27|1070.47|0
1670808300000|2022-12-12 01:25:00|1073.52|1070.72|1072.52|1069.72|1073.52|1070.72|1071.52|1068.72|0
1670808600000|2022-12-12 01:30:00|1072.4|1069.6|1069.9|1067.1|1072.77|1069.97|1069.9|1067.1|0
1670808900000|2022-12-12 01:35:00|1070.02|1067.22|1070.65|1067.85|1071.77|1068.97|1070.02|1067.22|0
1670809200000|2022-12-12 01:40:00|1070.77|1067.97|1072.02|1069.22|1072.4|1069.6|1070.02|1067.22|0
1670809500000|2022-12-12 01:45:00|1071.77|1068.97|1074.4|1071.6|1074.4|1071.6|1071.77|1068.97|0
1670809800000|2022-12-12 01:50:00|1074.52|1071.72|1075.65|1072.85|1076.02|1073.22|1074.02|1071.22|0
1670810100000|2022-12-12 01:55:00|1075.52|1072.72|1074.27|1071.47|1076.02|1073.22|1073.77|1070.97|0
1670810400000|2022-12-12 02:00:00|1075.02|1072.22|1074.77|1071.97|1076.9|1074.1|1074.65|1071.85|0
1670810700000|2022-12-12 02:05:00|1075.02|1072.22|1075.52|1072.72|1076.02|1073.22|1075.02|1072.22|0
1670811000000|2022-12-12 02:10:00|1075.77|1072.97|1074.52|1071.72|1075.77|1072.97|1074.52|1071.72|0
1670811300000|2022-12-12 02:15:00|1074.77|1071.97|1075.27|1072.47|1075.52|1072.72|1074.02|1071.22|0
1670811600000|2022-12-12 02:20:00|1075.02|1072.22|1073.52|1070.72|1075.4|1072.6|1073.52|1070.72|0
1670811900000|2022-12-12 02:25:00|1073.65|1070.85|1073.77|1070.97|1074.27|1071.47|1073.27|1070.47|0
1670812200000|2022-12-12 02:30:00|1073.9|1071.1|1073.02|1070.22|1074.02|1071.22|1072.77|1069.97|0
1670812500000|2022-12-12 02:35:00|1073.27|1070.47|1072.4|1069.6|1073.52|1070.72|1072.27|1069.47|0
1670812800000|2022-12-12 02:40:00|1072.27|1069.47|1072.02|1069.22|1072.65|1069.85|1071.77|1068.97|0
1670813100000|2022-12-12 02:45:00|1071.9|1069.1|1073.52|1070.72|1073.52|1070.72|1071.77|1068.97|0
1670813400000|2022-12-12 02:50:00|1073.77|1070.97|1074.52|1071.72|1075.15|1072.35|1073.77|1070.97|0
1670813700000|2022-12-12 02:55:00|1074.4|1071.6|1072.02|1069.22|1074.4|1071.6|1071.77|1068.97|0
1670814000000|2022-12-12 03:00:00|1071.77|1068.97|1071.77|1068.97|1072.77|1069.97|1071.77|1068.97|0
1670814300000|2022-12-12 03:05:00|1071.65|1068.85|1071.02|1068.22|1071.77|1068.97|1070.52|1067.72|0
1670814600000|2022-12-12 03:10:00|1071.27|1068.47|1072.27|1069.47|1072.27|1069.47|1071.27|1068.47|0
1670814900000|2022-12-12 03:15:00|1072.15|1069.35|1072.02|1069.22|1072.77|1069.97|1071.52|1068.72|0
1670815200000|2022-12-12 03:20:00|1071.9|1069.1|1072.52|1069.72|1072.52|1069.72|1071.52|1068.72|0
1670815500000|2022-12-12 03:25:00|1072.4|1069.6|1071.9|1069.1|1072.4|1069.6|1071.27|1068.47|0
1670815800000|2022-12-12 03:30:00|1071.77|1068.97|1071.15|1068.35|1072.02|1069.22|1070.77|1067.97|0
1670816100000|2022-12-12 03:35:00|1071.02|1068.22|1071.52|1068.72|1071.77|1068.97|1070.77|1067.97|0
1670816400000|2022-12-12 03:40:00|1071.4|1068.6|1070.52|1067.72|1071.4|1068.6|1069.52|1066.72|0
1670816700000|2022-12-12 03:45:00|1071.02|1068.22|1071.52|1068.72|1072.02|1069.22|1070.77|1067.97|0
1670817000000|2022-12-12 03:50:00|1071.77|1068.97|1070.9|1068.1|1071.77|1068.97|1070.77|1067.97|0
1670817300000|2022-12-12 03:55:00|1070.77|1067.97|1070.77|1067.97|1071.77|1068.97|1070.27|1067.47|0
1670817600000|2022-12-12 04:00:00|1070.52|1067.72|1069.52|1066.72|1070.77|1067.97|1069.27|1066.47|0
1670817900000|2022-12-12 04:05:00|1069.27|1066.47|1068.9|1066.1|1069.52|1066.72|1068.52|1065.72|0
1670818200000|2022-12-12 04:10:00|1068.77|1065.97|1068.27|1065.47|1069.02|1066.22|1068.27|1065.47|0
1670818500000|2022-12-12 04:15:00|1068.52|1065.72|1068.52|1065.72|1068.77|1065.97|1068.52|1065.72|0
1670818800000|2022-12-12 04:20:00|1068.77|1065.97|1068.52|1065.72|1068.77|1065.97|1068.27|1065.47|0
1670819100000|2022-12-12 04:25:00|1068.27|1065.47|1068.52|1065.72|1069.02|1066.22|1068.27|1065.47|0
1670819400000|2022-12-12 04:30:00|1068.27|1065.47|1068.27|1065.47|1068.52|1065.72|1067.77|1064.97|0
1670819700000|2022-12-12 04:35:00|1068.15|1065.35|1067.52|1064.72|1068.15|1065.35|1067.52|1064.72|0
1670820000000|2022-12-12 04:40:00|1067.27|1064.47|1068.77|1065.97|1069.27|1066.47|1066.77|1063.97|0
1670820300000|2022-12-12 04:45:00|1068.52|1065.72|1068.02|1065.22|1068.52|1065.72|1067.77|1064.97|0
1670820600000|2022-12-12 04:50:00|1068.15|1065.35|1067.77|1064.97|1068.15|1065.35|1067.27|1064.47|0
1670820900000|2022-12-12 04:55:00|1068.02|1065.22|1068.27|1065.47|1068.52|1065.72|1067.27|1064.47|0
1670821200000|2022-12-12 05:00:00|1068.02|1065.22|1067.52|1064.72|1068.27|1065.47|1067.27|1064.47|0
1670821500000|2022-12-12 05:05:00|1067.77|1064.97|1068.02|1065.22|1068.65|1065.85|1067.4|1064.6|0
1670821800000|2022-12-12 05:10:00|1068.27|1065.47|1069.77|1066.97|1070.02|1067.22|1068.27|1065.47|0
1670822100000|2022-12-12 05:15:00|1070.02|1067.22|1069.27|1066.47|1070.27|1067.47|1069.15|1066.35|0
1670822400000|2022-12-12 05:20:00|1069.4|1066.6|1069.77|1066.97|1070.27|1067.47|1069.27|1066.47|0
1670822700000|2022-12-12 05:25:00|1070.02|1067.22|1069.52|1066.72|1070.27|1067.47|1069.52|1066.72|0
1670823000000|2022-12-12 05:30:00|1069.27|1066.47|1069.27|1066.47|1069.77|1066.97|1068.77|1065.97|0
1670823300000|2022-12-12 05:35:00|1069.02|1066.22|1069.77|1066.97|1070.02|1067.22|1069.02|1066.22|0
1670823600000|2022-12-12 05:40:00|1069.9|1067.1|1069.27|1066.47|1070.02|1067.22|1069.02|1066.22|0
1670823900000|2022-12-12 05:45:00|1069.02|1066.22|1069.52|1066.72|1069.52|1066.72|1068.52|1065.72|0
1670824200000|2022-12-12 05:50:00|1069.77|1066.97|1069.4|1066.6|1070.27|1067.47|1069.4|1066.6|0
1670824500000|2022-12-12 05:55:00|1069.52|1066.72|1068.02|1065.22|1069.77|1066.97|1067.9|1065.1|0
1670824800000|2022-12-12 06:00:00|1068.27|1065.47|1069.02|1066.22|1069.02|1066.22|1067.52|1064.72|0
1670825100000|2022-12-12 06:05:00|1068.77|1065.97|1068.02|1065.22|1068.9|1066.1|1067.52|1064.72|0
1670825400000|2022-12-12 06:10:00|1068.27|1065.47|1068.27|1065.47|1069.02|1066.22|1068.02|1065.22|0
1670825700000|2022-12-12 06:15:00|1068.02|1065.22|1068.27|1065.47|1068.52|1065.72|1067.65|1064.85|0
1670826000000|2022-12-12 06:20:00|1068.02|1065.22|1070.27|1067.47|1070.27|1067.47|1068.02|1065.22|0
1670826300000|2022-12-12 06:25:00|1070.02|1067.22|1068.52|1065.72|1070.27|1067.47|1068.52|1065.72|0
1670826600000|2022-12-12 06:30:00|1068.77|1065.97|1069.27|1066.47|1069.27|1066.47|1067.77|1064.97|0
1670826900000|2022-12-12 06:35:00|1069.02|1066.22|1069.02|1066.22|1069.02|1066.22|1068.52|1065.72|0
1670827200000|2022-12-12 06:40:00|1068.77|1065.97|1067.52|1064.72|1068.77|1065.97|1067.52|1064.72|0
1670827500000|2022-12-12 06:45:00|1067.27|1064.47|1067.27|1064.47|1067.27|1064.47|1066.27|1063.47|0
1670827800000|2022-12-12 06:50:00|1067.77|1064.97|1067.9|1065.1|1068.27|1065.47|1067.65|1064.85|0
1670828100000|2022-12-12 06:55:00|1068.02|1065.22|1066.77|1063.97|1068.02|1065.22|1066.52|1063.72|0
1670828400000|2022-12-12 07:00:00|1066.52|1063.72|1065.27|1062.47|1067.52|1064.72|1065.27|1062.47|0
1670828700000|2022-12-12 07:05:00|1065.52|1062.72|1065.52|1062.72|1067.77|1064.97|1065.52|1062.72|0
1670829000000|2022-12-12 07:10:00|1065.77|1062.97|1066.52|1063.72|1067.02|1064.22|1065.52|1062.72|0
1670829300000|2022-12-12 07:15:00|1066.27|1063.47|1069.02|1066.22|1069.02|1066.22|1065.77|1062.97|0
1670829600000|2022-12-12 07:20:00|1068.77|1065.97|1067.27|1064.47|1068.77|1065.97|1067.02|1064.22|0
1670829900000|2022-12-12 07:25:00|1067.52|1064.72|1065.4|1062.6|1068.27|1065.47|1065.27|1062.47|0
1670830200000|2022-12-12 07:30:00|1065.52|1062.72|1066.52|1063.72|1066.52|1063.72|1065.02|1062.22|0
1670830500000|2022-12-12 07:35:00|1066.4|1063.6|1067.52|1064.72|1067.77|1064.97|1066.27|1063.47|0
1670830800000|2022-12-12 07:40:00|1067.02|1064.22|1065.65|1062.85|1067.77|1064.97|1065.15|1062.35|0
1670831100000|2022-12-12 07:45:00|1065.52|1062.72|1066.27|1063.47|1066.27|1063.47|1064.02|1061.22|0
1670831400000|2022-12-12 07:50:00|1066.02|1063.22|1066.27|1063.47|1066.27|1063.47|1065.27|1062.47|0
1670831700000|2022-12-12 07:55:00|1066.52|1063.72|1068.27|1065.47|1068.52|1065.72|1066.27|1063.47|0
1670832000000|2022-12-12 08:00:00|1067.52|1064.72|1068.52|1065.72|1069.52|1066.72|1066.52|1063.72|0
1670832300000|2022-12-12 08:05:00|1068.47|1066.27|1067.22|1065.02|1068.72|1066.52|1066.22|1064.02|0
1670832600000|2022-12-12 08:10:00|1067.47|1065.27|1067.72|1065.52|1069.22|1067.02|1065.72|1063.52|0
1670832900000|2022-12-12 08:15:00|1067.97|1065.77|1069.72|1067.52|1070.47|1068.27|1067.22|1065.02|0
1670833200000|2022-12-12 08:20:00|1069.97|1067.77|1069.47|1067.27|1070.97|1068.77|1068.97|1066.77|0
1670833500000|2022-12-12 08:25:00|1069.22|1067.02|1069.1|1066.9|1069.72|1067.52|1068.22|1066.02|0
1670833800000|2022-12-12 08:30:00|1068.97|1066.77|1067.22|1065.02|1070.35|1068.15|1067.1|1064.9|0
1670834100000|2022-12-12 08:35:00|1066.97|1064.77|1066.85|1064.65|1067.22|1065.02|1065.47|1063.27|0
1670834400000|2022-12-12 08:40:00|1066.72|1064.52|1067.22|1065.02|1067.72|1065.52|1065.22|1063.02|0
1670834700000|2022-12-12 08:45:00|1067.47|1065.27|1069.22|1067.02|1070.72|1068.52|1067.22|1065.02|0
1670835000000|2022-12-12 08:50:00|1069.47|1067.27|1067.72|1065.52|1069.47|1067.27|1067.47|1065.27|0
1670835300000|2022-12-12 08:55:00|1067.97|1065.77|1067.97|1065.77|1069.22|1067.02|1067.35|1065.15|0
1670835600000|2022-12-12 09:00:00|1068.22|1066.02|1067.22|1065.02|1068.47|1066.27|1066.72|1064.52|0
1670835900000|2022-12-12 09:05:00|1067.72|1065.52|1065.85|1063.65|1068.47|1066.27|1065.85|1063.65|0
1670836200000|2022-12-12 09:10:00|1065.97|1063.77|1067.22|1065.02|1067.47|1065.27|1065.47|1063.27|0
1670836500000|2022-12-12 09:15:00|1066.72|1064.52|1065.72|1063.52|1067.47|1065.27|1065.47|1063.27|0
1670836800000|2022-12-12 09:20:00|1065.47|1063.27|1066.47|1064.27|1067.22|1065.02|1064.47|1062.27|0
1670837100000|2022-12-12 09:25:00|1066.72|1064.52|1066.22|1064.02|1067.22|1065.02|1065.97|1063.77|0
1670837400000|2022-12-12 09:30:00|1066.47|1064.27|1064.72|1062.52|1066.72|1064.52|1064.72|1062.52|0
1670837700000|2022-12-12 09:35:00|1064.97|1062.77|1064.22|1062.02|1065.47|1063.27|1064.1|1061.9|0
1670838000000|2022-12-12 09:40:00|1064.47|1062.27|1061.97|1059.77|1064.72|1062.52|1061.6|1059.4|0
1670838300000|2022-12-12 09:45:00|1061.72|1059.52|1059.72|1057.52|1061.72|1059.52|1058.72|1056.52|0
1670838600000|2022-12-12 09:50:00|1059.6|1057.4|1060.72|1058.52|1061.47|1059.27|1059.22|1057.02|0
1670838900000|2022-12-12 09:55:00|1060.6|1058.4|1058.47|1056.27|1060.6|1058.4|1057.47|1055.27|0
1670839200000|2022-12-12 10:00:00|1058.35|1056.15|1057.22|1055.02|1058.97|1056.77|1056.72|1054.52|0
1670839500000|2022-12-12 10:05:00|1056.97|1054.77|1055.72|1053.52|1057.97|1055.77|1055.72|1053.52|0
1670839800000|2022-12-12 10:10:00|1055.97|1053.77|1056.22|1054.02|1057.22|1055.02|1055.47|1053.27|0
1670840100000|2022-12-12 10:15:00|1056.47|1054.27|1058.72|1056.52|1058.72|1056.52|1056.47|1054.27|0
1670840400000|2022-12-12 10:20:00|1058.47|1056.27|1057.97|1055.77|1058.97|1056.77|1057.97|1055.77|0
1670840700000|2022-12-12 10:25:00|1058.22|1056.02|1057.47|1055.27|1058.47|1056.27|1057.22|1055.02|0
1670841000000|2022-12-12 10:30:00|1057.22|1055.02|1057.47|1055.27|1057.97|1055.77|1056.97|1054.77|0
1670841300000|2022-12-12 10:35:00|1057.35|1055.15|1056.72|1054.52|1057.47|1055.27|1056.22|1054.02|0
1670841600000|2022-12-12 10:40:00|1056.6|1054.4|1055.1|1052.9|1056.72|1054.52|1054.47|1052.27|0
1670842200000|2022-12-12 10:50:00|1055.35|1053.15|1053.72|1051.52|1055.35|1053.15|1053.72|1051.52|0
1670842500000|2022-12-12 10:55:00|1052.72|1050.52|1053.72|1051.52|1054.47|1052.27|1052.47|1050.27|0
1670842800000|2022-12-12 11:00:00|1053.85|1051.65|1055.22|1053.02|1055.97|1053.77|1053.72|1051.52|0
1670843100000|2022-12-12 11:05:00|1055.47|1053.27|1053.97|1051.77|1056.22|1054.02|1053.97|1051.77|0
1670843400000|2022-12-12 11:10:00|1053.72|1051.52|1052.22|1050.02|1053.97|1051.77|1052.22|1050.02|0
1670843700000|2022-12-12 11:15:00|1052.47|1050.27|1052.72|1050.52|1053.22|1051.02|1051.72|1049.52|0
1670844000000|2022-12-12 11:20:00|1052.47|1050.27|1052.72|1050.52|1053.22|1051.02|1052.22|1050.02|0
1670844300000|2022-12-12 11:25:00|1052.47|1050.27|1053.22|1051.02|1053.22|1051.02|1051.72|1049.52|0
1670844600000|2022-12-12 11:30:00|1052.97|1050.77|1053.22|1051.02|1053.72|1051.52|1052.1|1049.9|0
1670844900000|2022-12-12 11:35:00|1053.47|1051.27|1053.47|1051.27|1053.72|1051.52|1053.22|1051.02|0
1670845200000|2022-12-12 11:40:00|1053.22|1051.02|1052.22|1050.02|1053.47|1051.27|1051.72|1049.52|0
1670845500000|2022-12-12 11:45:00|1052.47|1050.27|1054.22|1052.02|1054.97|1052.77|1052.47|1050.27|0
1670845800000|2022-12-12 11:50:00|1054.47|1052.27|1053.85|1051.65|1054.72|1052.52|1053.6|1051.4|0
1670846100000|2022-12-12 11:55:00|1053.97|1051.77|1053.72|1051.52|1054.22|1052.02|1053.47|1051.27|0
1670846400000|2022-12-12 12:00:00|1054.47|1052.27|1054.22|1052.02|1054.72|1052.52|1053.72|1051.52|0
1670846700000|2022-12-12 12:05:00|1054.1|1051.9|1054.22|1052.02|1055.22|1053.02|1053.47|1051.27|0
1670847000000|2022-12-12 12:10:00|1054.47|1052.27|1052.97|1050.77|1054.47|1052.27|1052.6|1050.4|0
1670847300000|2022-12-12 12:15:00|1052.85|1050.65|1054.47|1052.27|1055.22|1053.02|1052.72|1050.52|0
1670847600000|2022-12-12 12:20:00|1054.97|1052.77|1054.72|1052.52|1055.22|1053.02|1054.35|1052.15|0
1670847900000|2022-12-12 12:25:00|1054.47|1052.27|1054.72|1052.52|1055.22|1053.02|1054.47|1052.27|0
1670848200000|2022-12-12 12:30:00|1054.97|1052.77|1054.47|1052.27|1055.22|1053.02|1053.97|1051.77|0
1670848500000|2022-12-12 12:35:00|1054.22|1052.02|1053.72|1051.52|1054.47|1052.27|1053.47|1051.27|0
1670848800000|2022-12-12 12:40:00|1053.97|1051.77|1052.97|1050.77|1054.22|1052.02|1052.72|1050.52|0
1670849100000|2022-12-12 12:45:00|1052.85|1050.65|1053.35|1051.15|1053.72|1051.52|1052.85|1050.65|0
1670849400000|2022-12-12 12:50:00|1053.47|1051.27|1053.22|1051.02|1053.72|1051.52|1052.72|1050.52|0
1670849700000|2022-12-12 12:55:00|1052.97|1050.77|1053.72|1051.52|1054.72|1052.52|1052.97|1050.77|0
1670850000000|2022-12-12 13:00:00|1053.6|1051.4|1051.97|1049.77|1053.72|1051.52|1051.1|1048.9|0
1670850300000|2022-12-12 13:05:00|1052.22|1050.02|1050.97|1048.77|1052.22|1050.02|1049.97|1047.77|0
1670850600000|2022-12-12 13:10:00|1050.72|1048.52|1050.47|1048.27|1051.1|1048.9|1049.97|1047.77|0
1670850900000|2022-12-12 13:15:00|1050.72|1048.52|1051.72|1049.52|1051.72|1049.52|1050.47|1048.27|0
1670851200000|2022-12-12 13:20:00|1051.47|1049.27|1051.47|1049.27|1052.47|1050.27|1050.97|1048.77|0
1670851500000|2022-12-12 13:25:00|1051.72|1049.52|1053.47|1051.27|1053.47|1051.27|1051.22|1049.02|0
1670851800000|2022-12-12 13:30:00|1053.72|1051.52|1053.97|1051.77|1055.22|1053.02|1052.97|1050.77|0
1670852100000|2022-12-12 13:35:00|1054.22|1052.02|1051.72|1049.52|1054.22|1052.02|1051.22|1049.02|0
1670852400000|2022-12-12 13:40:00|1051.47|1049.27|1052.35|1050.15|1052.72|1050.52|1051.47|1049.27|0
1670852700000|2022-12-12 13:45:00|1052.22|1050.02|1049.47|1047.27|1052.72|1050.52|1049.47|1047.27|0
1670853000000|2022-12-12 13:50:00|1049.72|1047.52|1055.72|1053.52|1055.72|1053.52|1049.22|1047.02|0
1670853300000|2022-12-12 13:55:00|1055.97|1053.77|1054.97|1052.77|1056.97|1054.77|1054.22|1052.02|0
1670853600000|2022-12-12 14:00:00|1055.22|1053.02|1055.97|1053.77|1056.47|1054.27|1054.22|1052.02|0
1670853900000|2022-12-12 14:05:00|1055.72|1053.52|1053.97|1051.77|1056.22|1054.02|1053.97|1051.77|0
1670854200000|2022-12-12 14:10:00|1053.72|1051.52|1052.47|1050.27|1054.47|1052.27|1052.47|1050.27|0
1670854500000|2022-12-12 14:15:00|1052.72|1050.52|1053.72|1051.52|1053.97|1051.77|1052.22|1050.02|0
1670854800000|2022-12-12 14:20:00|1053.97|1051.77|1052.47|1050.27|1054.22|1052.02|1051.97|1049.77|0
1670855100000|2022-12-12 14:25:00|1053.47|1051.27|1056.47|1054.27|1057.47|1055.27|1053.22|1051.02|0
1670855400000|2022-12-12 14:30:00|1055.97|1053.77|1057.97|1055.77|1058.72|1056.52|1051.47|1049.27|0
1670855700000|2022-12-12 14:35:00|1057.47|1055.27|1062.72|1060.52|1063.47|1061.27|1054.72|1052.52|0
1670856000000|2022-12-12 14:40:00|1062.47|1060.27|1060.52|1058.32|1062.77|1060.57|1060.02|1057.82|0
1670856300000|2022-12-12 14:45:00|1059.77|1057.57|1053.02|1050.82|1061.52|1059.32|1051.77|1049.57|0
1670856600000|2022-12-12 14:50:00|1053.27|1051.07|1054.77|1052.57|1056.77|1054.57|1051.02|1048.82|0
1670856900000|2022-12-12 14:55:00|1055.52|1053.32|1052.02|1049.82|1056.27|1054.07|1050.27|1048.07|0
1670857200000|2022-12-12 15:00:00|1051.77|1049.57|1052.02|1049.82|1054.02|1051.82|1049.27|1047.07|0
1670857500000|2022-12-12 15:05:00|1051.52|1049.32|1053.52|1051.32|1054.77|1052.57|1049.77|1047.57|0
1670857800000|2022-12-12 15:10:00|1053.02|1050.82|1054.27|1052.07|1056.27|1054.07|1050.77|1048.57|0
1670858100000|2022-12-12 15:15:00|1054.77|1052.57|1058.77|1056.57|1059.52|1057.32|1054.02|1051.82|0
1670858400000|2022-12-12 15:20:00|1058.27|1056.07|1054.27|1052.07|1059.77|1057.57|1053.77|1051.57|0
1670858700000|2022-12-12 15:25:00|1054.02|1051.82|1053.52|1051.32|1055.52|1053.32|1050.77|1048.57|0
1670859000000|2022-12-12 15:30:00|1053.27|1051.07|1054.27|1052.07|1055.27|1053.07|1051.77|1049.57|0
1670859300000|2022-12-12 15:35:00|1054.52|1052.32|1054.52|1052.32|1055.77|1053.57|1053.02|1050.82|0
1670859600000|2022-12-12 15:40:00|1054.27|1052.07|1051.27|1049.07|1055.27|1053.07|1050.77|1048.57|0
1670859900000|2022-12-12 15:45:00|1051.02|1048.82|1055.27|1053.07|1056.9|1054.7|1050.9|1048.7|0
1670860200000|2022-12-12 15:50:00|1056.02|1053.82|1054.52|1052.32|1057.52|1055.32|1054.27|1052.07|0
1670860500000|2022-12-12 15:55:00|1054.77|1052.57|1052.52|1050.32|1054.77|1052.57|1052.02|1049.82|0
1670860800000|2022-12-12 16:00:00|1052.27|1050.07|1048.77|1046.57|1054.02|1051.82|1047.77|1045.57|0
1670861100000|2022-12-12 16:05:00|1048.27|1046.07|1042.52|1040.32|1049.27|1047.07|1041.77|1039.57|0
1670861400000|2022-12-12 16:10:00|1042.77|1040.57|1044.77|1042.57|1046.02|1043.82|1042.77|1040.57|0
1670861700000|2022-12-12 16:15:00|1044.27|1042.07|1045.77|1043.57|1046.77|1044.57|1043.77|1041.57|0
1670862000000|2022-12-12 16:20:00|1045.27|1043.07|1044.22|1042.02|1045.27|1043.07|1042.27|1040.07|0
1670862300000|2022-12-12 16:25:00|1044.47|1042.27|1044.97|1042.77|1045.47|1043.27|1041.97|1039.77|0
1670862600000|2022-12-12 16:30:00|1045.22|1043.02|1048.22|1046.02|1049.47|1047.27|1044.72|1042.52|0
1670862900000|2022-12-12 16:35:00|1048.6|1046.4|1046.97|1044.77|1048.72|1046.52|1046.22|1044.02|0
1670863200000|2022-12-12 16:40:00|1047.22|1045.02|1047.47|1045.27|1048.22|1046.02|1046.47|1044.27|0
1670863500000|2022-12-12 16:45:00|1047.72|1045.52|1045.22|1043.02|1047.72|1045.52|1043.97|1041.77|0
1670863800000|2022-12-12 16:50:00|1044.97|1042.77|1046.22|1044.02|1046.47|1044.27|1044.47|1042.27|0
1670864100000|2022-12-12 16:55:00|1045.97|1043.77|1043.97|1041.77|1045.97|1043.77|1043.97|1041.77|0
1670864400000|2022-12-12 17:00:00|1044.22|1042.02|1041.72|1039.52|1045.47|1043.27|1040.22|1038.02|0
1670864700000|2022-12-12 17:05:00|1041.22|1039.02|1044.22|1042.02|1045.6|1043.4|1041.22|1039.02|0
1670865000000|2022-12-12 17:10:00|1044.47|1042.27|1046.22|1044.02|1046.47|1044.27|1043.97|1041.77|0
1670865300000|2022-12-12 17:15:00|1046.47|1044.27|1042.22|1040.02|1046.72|1044.52|1042.22|1040.02|0
1670865600000|2022-12-12 17:20:00|1041.97|1039.77|1045.22|1043.02|1045.22|1043.02|1041.97|1039.77|0
1670865900000|2022-12-12 17:25:00|1045.47|1043.27|1044.72|1042.52|1046.47|1044.27|1043.47|1041.27|0
1670866200000|2022-12-12 17:30:00|1045.22|1043.02|1043.72|1041.52|1045.85|1043.65|1043.22|1041.02|0
1670866500000|2022-12-12 17:35:00|1043.47|1041.27|1040.97|1038.77|1043.97|1041.77|1040.47|1038.27|0
1670866800000|2022-12-12 17:40:00|1040.72|1038.52|1041.47|1039.27|1042.72|1040.52|1039.22|1037.02|0
1670867100000|2022-12-12 17:45:00|1041.22|1039.02|1042.47|1040.27|1042.47|1040.27|1040.22|1038.02|0
1670867400000|2022-12-12 17:50:00|1042.22|1040.02|1040.47|1038.27|1043.47|1041.27|1039.97|1037.77|0
1670867700000|2022-12-12 17:55:00|1040.22|1038.02|1040.97|1038.77|1040.97|1038.77|1039.22|1037.02|0
1670868000000|2022-12-12 18:00:00|1040.6|1038.4|1045.22|1043.02|1045.47|1043.27|1035.72|1033.52|0
1670868300000|2022-12-12 18:05:00|1045.47|1043.27|1043.47|1041.27|1045.97|1043.77|1042.97|1040.77|0
1670868600000|2022-12-12 18:10:00|1043.22|1041.02|1046.6|1044.4|1047.22|1045.02|1043.22|1041.02|0
1670868900000|2022-12-12 18:15:00|1046.72|1044.52|1044.47|1042.27|1047.47|1045.27|1043.72|1041.52|0
1670869200000|2022-12-12 18:20:00|1044.22|1042.02|1045.22|1043.02|1045.72|1043.52|1043.47|1041.27|0
1670869500000|2022-12-12 18:25:00|1045.47|1043.27|1043.72|1041.52|1045.72|1043.52|1043.72|1041.52|0
1670869800000|2022-12-12 18:30:00|1043.97|1041.77|1041.72|1039.52|1043.97|1041.77|1040.22|1038.02|0
1670870100000|2022-12-12 18:35:00|1041.47|1039.27|1042.22|1040.02|1044.22|1042.02|1040.97|1038.77|0
1670870400000|2022-12-12 18:40:00|1041.97|1039.77|1040.85|1038.65|1041.97|1039.77|1040.47|1038.27|0
1670870700000|2022-12-12 18:45:00|1040.72|1038.52|1037.97|1035.77|1041.72|1039.52|1037.97|1035.77|0
1670871000000|2022-12-12 18:50:00|1037.47|1035.27|1040.1|1037.9|1040.22|1038.02|1036.97|1034.77|0
1670871300000|2022-12-12 18:55:00|1040.22|1038.02|1039.47|1037.27|1040.97|1038.77|1039.22|1037.02|0
1670871600000|2022-12-12 19:00:00|1039.22|1037.02|1041.47|1039.27|1042.72|1040.52|1038.47|1036.27|0
1670871900000|2022-12-12 19:05:00|1041.72|1039.52|1042.22|1040.02|1042.97|1040.77|1040.22|1038.02|0
1670872200000|2022-12-12 19:10:00|1041.97|1039.77|1041.22|1039.02|1043.97|1041.77|1040.97|1038.77|0
1670872500000|2022-12-12 19:15:00|1041.47|1039.27|1042.72|1040.52|1043.22|1041.02|1040.72|1038.52|0
1670872800000|2022-12-12 19:20:00|1042.47|1040.27|1042.72|1040.52|1044.47|1042.27|1042.47|1040.27|0
1670873100000|2022-12-12 19:25:00|1042.97|1040.77|1040.47|1038.27|1043.72|1041.52|1038.97|1036.77|0
1670873400000|2022-12-12 19:30:00|1040.97|1038.77|1041.47|1039.27|1043.72|1041.52|1040.97|1038.77|0
1670873700000|2022-12-12 19:35:00|1041.22|1039.02|1039.72|1037.52|1042.47|1040.27|1039.22|1037.02|0
1670874000000|2022-12-12 19:40:00|1039.47|1037.27|1037.97|1035.77|1039.47|1037.27|1036.97|1034.77|0
1670874300000|2022-12-12 19:45:00|1038.1|1035.9|1037.97|1035.77|1038.47|1036.27|1036.47|1034.27|0
1670874600000|2022-12-12 19:50:00|1038.22|1036.02|1033.22|1031.02|1038.47|1036.27|1032.97|1030.77|0
1670874900000|2022-12-12 19:55:00|1032.97|1030.77|1030.72|1028.52|1032.97|1030.77|1029.22|1027.02|0
1670875200000|2022-12-12 20:00:00|1029.72|1027.52|1028.97|1026.77|1030.47|1028.27|1028.47|1026.27|0
1670875500000|2022-12-12 20:05:00|1028.72|1026.52|1023.47|1021.27|1028.97|1026.77|1023.22|1021.02|0
1670875800000|2022-12-12 20:10:00|1023.22|1021.02|1026.1|1023.9|1026.97|1024.77|1021.22|1019.02|0
1670876100000|2022-12-12 20:15:00|1026.22|1024.02|1022.72|1020.52|1026.22|1024.02|1021.97|1019.77|0
1670876400000|2022-12-12 20:20:00|1022.97|1020.77|1015.72|1013.52|1023.47|1021.27|1015.72|1013.52|0
1670876700000|2022-12-12 20:25:00|1015.47|1013.27|1016.97|1014.77|1018.22|1016.02|1015.35|1013.15|0
1670877000000|2022-12-12 20:30:00|1016.22|1014.02|1012.97|1010.77|1016.97|1014.77|1012.97|1010.77|0
1670877300000|2022-12-12 20:35:00|1012.72|1010.52|1012.22|1010.02|1014.47|1012.27|1010.97|1008.77|0
1670877600000|2022-12-12 20:40:00|1011.97|1009.77|1017.97|1015.77|1017.97|1015.77|1011.97|1009.77|0
1670877900000|2022-12-12 20:45:00|1018.22|1016.02|1016.47|1014.27|1018.97|1016.77|1015.97|1013.77|0
1670878200000|2022-12-12 20:50:00|1017.72|1015.52|1015.47|1013.27|1018.97|1016.77|1014.72|1012.52|0
1670878500000|2022-12-12 20:55:00|1014.97|1012.77|1008.72|1006.52|1014.97|1012.77|1008.72|1006.52|0
1670878800000|2022-12-12 21:00:00|1008.22|1006.02|1012.72|1010.52|1013.47|1011.27|1008.22|1006.02|0
1670879100000|2022-12-12 21:05:00|1012.97|1010.77|1014.97|1012.77|1014.97|1012.77|1012.72|1010.52|0
1670879400000|2022-12-12 21:10:00|1015.22|1013.02|1013.97|1011.77|1015.22|1013.02|1013.47|1011.27|0
1670879700000|2022-12-12 21:15:00|1014.27|1011.47|1015.02|1012.22|1015.52|1012.72|1014.02|1011.22|0
1670880000000|2022-12-12 21:20:00|1015.15|1012.35|1015.52|1012.72|1016.27|1013.47|1015.15|1012.35|0
1670880300000|2022-12-12 21:25:00|1015.27|1012.47|1014.77|1011.97|1015.77|1012.97|1014.52|1011.72|0
1670880600000|2022-12-12 21:30:00|1015.02|1012.22|1015.02|1012.22|1015.52|1012.72|1014.77|1011.97|0
1670880900000|2022-12-12 21:35:00|1015.27|1012.47|1016.02|1013.22|1016.02|1013.22|1015.27|1012.47|0
1670881200000|2022-12-12 21:40:00|1015.77|1012.97|1015.02|1012.22|1016.02|1013.22|1015.02|1012.22|0
1670881500000|2022-12-12 21:45:00|1015.27|1012.47|1015.02|1012.22|1015.27|1012.47|1014.77|1011.97|0
1670881800000|2022-12-12 21:50:00|1015.15|1012.35|1015.02|1012.22|1015.27|1012.47|1014.27|1011.47|0
1670882100000|2022-12-12 21:55:00|1014.77|1011.97|1014.4|1011.6|1015.02|1012.22|1014.27|1011.47|0
1670882400000|2022-12-12 22:00:00|1014.39|1011.59|1015.67|1012.87|1015.67|1012.87|1014.28|1011.48|0
1670882700000|2022-12-12 22:05:00|1015.48|1012.68|1015.19|1012.39|1015.7|1012.9|1015.15|1012.35|0
1670883000000|2022-12-12 22:10:00|1015.15|1012.35|1015.11|1012.31|1015.19|1012.39|1014.78|1011.98|0
1670883300000|2022-12-12 22:15:00|1015.04|1012.24|1015.11|1012.31|1015.19|1012.39|1014.93|1012.13|0
1670883600000|2022-12-12 22:20:00|1015.08|1012.28|1014.68|1011.88|1015.11|1012.31|1014.53|1011.73|0
1670883900000|2022-12-12 22:25:00|1014.5|1011.7|1013.94|1011.14|1014.5|1011.7|1013.76|1010.96|0
1670884200000|2022-12-12 22:30:00|1013.98|1011.18|1013.87|1011.07|1014.39|1011.59|1013.83|1011.03|0
1670884500000|2022-12-12 22:35:00|1013.72|1010.92|1013.36|1010.56|1013.83|1011.03|1012.99|1010.19|0
1670884800000|2022-12-12 22:40:00|1012.95|1010.15|1012.73|1009.93|1013.21|1010.41|1012.66|1009.86|0
1670885100000|2022-12-12 22:45:00|1013.25|1010.45|1013.32|1010.52|1013.39|1010.59|1013.1|1010.3|0
1670885400000|2022-12-12 22:50:00|1013.43|1010.63|1013.39|1010.59|1013.58|1010.78|1013.39|1010.59|0
1670885700000|2022-12-12 22:55:00|1013.43|1010.63|1013.5|1010.7|1014.13|1011.33|1013.25|1010.45|0
1670886000000|2022-12-12 23:00:00|1012.15|1009.35|1013.02|1010.22|1013.52|1010.72|1011.9|1009.1|0
1670886300000|2022-12-12 23:05:00|1013.15|1010.35|1012.15|1009.35|1013.52|1010.72|1012.02|1009.22|0
1670886600000|2022-12-12 23:10:00|1012.27|1009.47|1013.52|1010.72|1013.52|1010.72|1011.77|1008.97|0
1670886900000|2022-12-12 23:15:00|1013.65|1010.85|1013.27|1010.47|1013.77|1010.97|1012.77|1009.97|0
1670887200000|2022-12-12 23:20:00|1013.15|1010.35|1013.27|1010.47|1013.52|1010.72|1012.52|1009.72|0
1670887500000|2022-12-12 23:25:00|1013.4|1010.6|1012.52|1009.72|1013.52|1010.72|1012.52|1009.72|0
1670887800000|2022-12-12 23:30:00|1012.65|1009.85|1013.02|1010.22|1013.52|1010.72|1012.52|1009.72|0
1670888100000|2022-12-12 23:35:00|1013.27|1010.47|1012.9|1010.1|1013.27|1010.47|1012.77|1009.97|0
1670888400000|2022-12-12 23:40:00|1013.02|1010.22|1012.02|1009.22|1014.02|1011.22|1012.02|1009.22|0
1670888700000|2022-12-12 23:45:00|1011.77|1008.97|1010.52|1007.72|1013.02|1010.22|1010.27|1007.47|0
1670889000000|2022-12-12 23:50:00|1010.27|1007.47|1011.27|1008.47|1011.52|1008.72|1009.27|1006.47|0
1670889300000|2022-12-12 23:55:00|1011.02|1008.22|1011.27|1008.47|1012.02|1009.22|1011.02|1008.22|0
1670889600000|2022-12-13 00:00:00|1011.02|1008.22|1010.02|1007.22|1011.02|1008.22|1008.77|1005.97|0
1670889900000|2022-12-13 00:05:00|1010.27|1007.47|1010.77|1007.97|1010.9|1008.1|1009.02|1006.22|0
1670890200000|2022-12-13 00:10:00|1010.52|1007.72|1010.52|1007.72|1010.77|1007.97|1008.77|1005.97|0
1670890500000|2022-12-13 00:15:00|1010.27|1007.47|1010.77|1007.97|1011.02|1008.22|1009.52|1006.72|0
1670890800000|2022-12-13 00:20:00|1011.02|1008.22|1010.02|1007.22|1011.02|1008.22|1009.52|1006.72|0
1670891100000|2022-12-13 00:25:00|1010.27|1007.47|1010.02|1007.22|1011.02|1008.22|1010.02|1007.22|0
1670891400000|2022-12-13 00:30:00|1010.15|1007.35|1010.02|1007.22|1011.27|1008.47|1010.02|1007.22|0
1670891700000|2022-12-13 00:35:00|1010.27|1007.47|1010.27|1007.47|1011.27|1008.47|1009.77|1006.97|0
1670892000000|2022-12-13 00:40:00|1010.52|1007.72|1010.02|1007.22|1010.77|1007.97|1010.02|1007.22|0
1670892300000|2022-12-13 00:45:00|1009.77|1006.97|1011.52|1008.72|1011.77|1008.97|1009.77|1006.97|0
1670892600000|2022-12-13 00:50:00|1011.77|1008.97|1011.27|1008.47|1012.52|1009.72|1010.77|1007.97|0
1670892900000|2022-12-13 00:55:00|1011.02|1008.22|1010.9|1008.1|1011.52|1008.72|1010.27|1007.47|0
1670893200000|2022-12-13 01:00:00|1011.27|1008.47|1011.52|1008.72|1012.27|1009.47|1010.77|1007.97|0
1670893500000|2022-12-13 01:05:00|1011.4|1008.6|1011.77|1008.97|1012.52|1009.72|1011.4|1008.6|0
1670893800000|2022-12-13 01:10:00|1011.9|1009.1|1012.02|1009.22|1012.77|1009.97|1011.77|1008.97|0
1670894100000|2022-12-13 01:15:00|1011.77|1008.97|1012.77|1009.97|1013.02|1010.22|1011.65|1008.85|0
1670894400000|2022-12-13 01:20:00|1012.52|1009.72|1012.77|1009.97|1013.27|1010.47|1012.27|1009.47|0
1670894700000|2022-12-13 01:25:00|1012.65|1009.85|1013.02|1010.22|1013.27|1010.47|1012.65|1009.85|0
1670895000000|2022-12-13 01:30:00|1013.27|1010.47|1013.77|1010.97|1014.52|1011.72|1012.52|1009.72|0
1670895300000|2022-12-13 01:35:00|1013.52|1010.72|1013.27|1010.47|1014.27|1011.47|1011.9|1009.1|0
1670895600000|2022-12-13 01:40:00|1013.02|1010.22|1013.27|1010.47|1013.77|1010.97|1012.27|1009.47|0
1670895900000|2022-12-13 01:45:00|1013.02|1010.22|1012.77|1009.97|1013.27|1010.47|1012.15|1009.35|0
1670896200000|2022-12-13 01:50:00|1012.52|1009.72|1013.77|1010.97|1014.02|1011.22|1012.52|1009.72|0
1670896500000|2022-12-13 01:55:00|1013.52|1010.72|1015.27|1012.47|1015.77|1012.97|1013.4|1010.6|0
1670896800000|2022-12-13 02:00:00|1015.77|1012.97|1013.77|1010.97|1015.77|1012.97|1013.27|1010.47|0
1670897100000|2022-12-13 02:05:00|1013.52|1010.72|1013.52|1010.72|1014.02|1011.22|1013.02|1010.22|0
1670897400000|2022-12-13 02:10:00|1013.27|1010.47|1013.52|1010.72|1014.52|1011.72|1013.02|1010.22|0
1670897700000|2022-12-13 02:15:00|1013.27|1010.47|1013.02|1010.22|1013.52|1010.72|1013.02|1010.22|0
1670898000000|2022-12-13 02:20:00|1013.15|1010.35|1013.02|1010.22|1013.27|1010.47|1012.65|1009.85|0
1670898300000|2022-12-13 02:25:00|1013.27|1010.47|1013.27|1010.47|1013.27|1010.47|1013.02|1010.22|0
1670898600000|2022-12-13 02:30:00|1013.15|1010.35|1012.77|1009.97|1013.27|1010.47|1012.77|1009.97|0
1670898900000|2022-12-13 02:35:00|1013.02|1010.22|1011.27|1008.47|1013.27|1010.47|1011.02|1008.22|0
1670899200000|2022-12-13 02:40:00|1011.02|1008.22|1010.27|1007.47|1011.52|1008.72|1010.27|1007.47|0
1670899500000|2022-12-13 02:45:00|1010.52|1007.72|1011.77|1008.97|1011.77|1008.97|1010.02|1007.22|0
1670899800000|2022-12-13 02:50:00|1011.65|1008.85|1012.4|1009.6|1012.52|1009.72|1011.65|1008.85|0
1670900100000|2022-12-13 02:55:00|1012.27|1009.47|1013.02|1010.22|1013.27|1010.47|1012.27|1009.47|0
1670900400000|2022-12-13 03:00:00|1012.52|1009.72|1013.27|1010.47|1013.27|1010.47|1012.52|1009.72|0
1670900700000|2022-12-13 03:05:00|1013.02|1010.22|1014.77|1011.97|1015.27|1012.47|1013.02|1010.22|0
1670901000000|2022-12-13 03:10:00|1014.52|1011.72|1014.77|1011.97|1015.52|1012.72|1014.27|1011.47|0
1670901300000|2022-12-13 03:15:00|1015.02|1012.22|1015.27|1012.47|1015.52|1012.72|1014.27|1011.47|0
1670901600000|2022-12-13 03:20:00|1015.02|1012.22|1014.77|1011.97|1015.77|1012.97|1014.77|1011.97|0
1670901900000|2022-12-13 03:25:00|1015.02|1012.22|1015.02|1012.22|1015.27|1012.47|1014.52|1011.72|0
1670902200000|2022-12-13 03:30:00|1015.27|1012.47|1015.02|1012.22|1016.27|1013.47|1014.77|1011.97|0
1670902500000|2022-12-13 03:35:00|1015.27|1012.47|1013.52|1010.72|1015.52|1012.72|1013.27|1010.47|0
1670902800000|2022-12-13 03:40:00|1013.77|1010.97|1014.02|1011.22|1014.02|1011.22|1013.02|1010.22|0
1670903100000|2022-12-13 03:45:00|1013.77|1010.97|1014.27|1011.47|1014.4|1011.6|1013.65|1010.85|0
1670903400000|2022-12-13 03:50:00|1014.02|1011.22|1015.27|1012.47|1015.52|1012.72|1013.77|1010.97|0
1670903700000|2022-12-13 03:55:00|1015.02|1012.22|1015.77|1012.97|1016.02|1013.22|1014.77|1011.97|0
1670904000000|2022-12-13 04:00:00|1015.52|1012.72|1016.02|1013.22|1016.27|1013.47|1015.02|1012.22|0
1670904300000|2022-12-13 04:05:00|1016.27|1013.47|1016.02|1013.22|1016.52|1013.72|1015.27|1012.47|0
1670904600000|2022-12-13 04:10:00|1015.77|1012.97|1015.77|1012.97|1016.02|1013.22|1015.52|1012.72|0
1670904900000|2022-12-13 04:15:00|1015.52|1012.72|1015.77|1012.97|1015.77|1012.97|1015.27|1012.47|0
1670905200000|2022-12-13 04:20:00|1016.02|1013.22|1016.27|1013.47|1016.27|1013.47|1015.52|1012.72|0
1670905500000|2022-12-13 04:25:00|1016.52|1013.72|1016.27|1013.47|1016.52|1013.72|1016.02|1013.22|0
1670905800000|2022-12-13 04:30:00|1016.15|1013.35|1014.77|1011.97|1016.52|1013.72|1014.77|1011.97|0
1670906100000|2022-12-13 04:35:00|1014.52|1011.72|1015.27|1012.47|1015.27|1012.47|1014.27|1011.47|0
1670906400000|2022-12-13 04:40:00|1015.02|1012.22|1014.52|1011.72|1015.02|1012.22|1014.27|1011.47|0
1670906700000|2022-12-13 04:45:00|1014.77|1011.97|1013.52|1010.72|1014.77|1011.97|1013.27|1010.47|0
1670907000000|2022-12-13 04:50:00|1013.27|1010.47|1012.77|1009.97|1013.27|1010.47|1012.52|1009.72|0
1670907300000|2022-12-13 04:55:00|1012.52|1009.72|1012.02|1009.22|1013.02|1010.22|1012.02|1009.22|0
1670907600000|2022-12-13 05:00:00|1012.27|1009.47|1011.27|1008.47|1012.27|1009.47|1011.27|1008.47|0
1670907900000|2022-12-13 05:05:00|1011.02|1008.22|1012.27|1009.47|1012.27|1009.47|1011.02|1008.22|0
1670908200000|2022-12-13 05:10:00|1012.52|1009.72|1012.27|1009.47|1012.77|1009.97|1012.02|1009.22|0
1670908500000|2022-12-13 05:15:00|1012.02|1009.22|1012.27|1009.47|1012.52|1009.72|1011.77|1008.97|0
1670908800000|2022-12-13 05:20:00|1012.02|1009.22|1012.52|1009.72|1013.02|1010.22|1012.02|1009.22|0
1670909100000|2022-12-13 05:25:00|1012.77|1009.97|1011.02|1008.22|1013.02|1010.22|1010.52|1007.72|0
1670909400000|2022-12-13 05:30:00|1010.77|1007.97|1011.27|1008.47|1011.52|1008.72|1008.77|1005.97|0
1670909700000|2022-12-13 05:35:00|1011.52|1008.72|1010.02|1007.22|1011.52|1008.72|1009.27|1006.47|0
1670910000000|2022-12-13 05:40:00|1010.27|1007.47|1009.52|1006.72|1010.27|1007.47|1009.27|1006.47|0
1670910300000|2022-12-13 05:45:00|1009.27|1006.47|1009.02|1006.22|1009.77|1006.97|1009.02|1006.22|0
1670910600000|2022-12-13 05:50:00|1008.9|1006.1|1005.27|1002.47|1008.9|1006.1|1004.27|1001.47|0
1670910900000|2022-12-13 05:55:00|1005.52|1002.72|1004.77|1001.97|1006.77|1003.97|1004.65|1001.85|0
1670911200000|2022-12-13 06:00:00|1005.02|1002.22|1005.4|1002.6|1006.02|1003.22|1005.02|1002.22|0
1670911500000|2022-12-13 06:05:00|1005.52|1002.72|1008.02|1005.22|1008.27|1005.47|1005.52|1002.72|0
1670911800000|2022-12-13 06:10:00|1007.77|1004.97|1008.27|1005.47|1008.52|1005.72|1007.52|1004.72|0
1670912100000|2022-12-13 06:15:00|1008.02|1005.22|1008.02|1005.22|1008.77|1005.97|1007.77|1004.97|0
1670912400000|2022-12-13 06:20:00|1008.27|1005.47|1008.27|1005.47|1009.02|1006.22|1008.02|1005.22|0
1670912700000|2022-12-13 06:25:00|1008.4|1005.6|1007.52|1004.72|1008.52|1005.72|1006.77|1003.97|0
1670913000000|2022-12-13 06:30:00|1007.4|1004.6|1007.77|1004.97|1008.27|1005.47|1007.4|1004.6|0
1670913300000|2022-12-13 06:35:00|1007.65|1004.85|1008.27|1005.47|1008.27|1005.47|1007.27|1004.47|0
1670913600000|2022-12-13 06:40:00|1008.52|1005.72|1008.27|1005.47|1008.52|1005.72|1008.02|1005.22|0
1670913900000|2022-12-13 06:45:00|1008.52|1005.72|1010.27|1007.47|1010.52|1007.72|1008.27|1005.47|0
1670914200000|2022-12-13 06:50:00|1010.15|1007.35|1010.52|1007.72|1010.77|1007.97|1010.02|1007.22|0
1670914500000|2022-12-13 06:55:00|1010.27|1007.47|1007.52|1004.72|1010.27|1007.47|1007.52|1004.72|0
1670914800000|2022-12-13 07:00:00|1007.65|1004.85|1005.9|1003.1|1008.52|1005.72|1005.77|1002.97|0
1670915100000|2022-12-13 07:05:00|1005.77|1002.97|1003.02|1000.22|1005.77|1002.97|1002.77|999.97|0
1670915400000|2022-12-13 07:10:00|1002.77|999.97|1004.02|1001.22|1004.77|1001.97|1002.77|999.97|0
1670915700000|2022-12-13 07:15:00|1003.77|1000.97|1005.77|1002.97|1006.77|1003.97|1003.77|1000.97|0
1670916000000|2022-12-13 07:20:00|1005.52|1002.72|1006.52|1003.72|1007.02|1004.22|1005.52|1002.72|0
1670916300000|2022-12-13 07:25:00|1006.77|1003.97|1005.52|1002.72|1007.02|1004.22|1004.77|1001.97|0
1670916600000|2022-12-13 07:30:00|1005.77|1002.97|1005.27|1002.47|1006.27|1003.47|1004.9|1002.1|0
1670916900000|2022-12-13 07:35:00|1005.52|1002.72|1005.27|1002.47|1006.52|1003.72|1005.02|1002.22|0
1670917200000|2022-12-13 07:40:00|1005.02|1002.22|1003.77|1000.97|1005.27|1002.47|1003.27|1000.47|0
1670917500000|2022-12-13 07:45:00|1003.27|1000.47|1004.27|1001.47|1004.4|1001.6|1003.27|1000.47|0
1670917800000|2022-12-13 07:50:00|1004.52|1001.72|1005.77|1002.97|1006.27|1003.47|1004.52|1001.72|0
1670918100000|2022-12-13 07:55:00|1006.02|1003.22|1006.77|1003.97|1006.77|1003.97|1005.15|1002.35|0
1670918400000|2022-12-13 08:00:00|1006.02|1003.22|1005.27|1002.47|1006.52|1003.72|1001.52|998.72|0
1670918700000|2022-12-13 08:05:00|1004.97|1002.77|1008.22|1006.02|1009.1|1006.9|1004.97|1002.77|0
1670919000000|2022-12-13 08:10:00|1007.97|1005.77|1007.72|1005.52|1009.47|1007.27|1006.97|1004.77|0
1670919300000|2022-12-13 08:15:00|1007.47|1005.27|1006.72|1004.52|1007.97|1005.77|1005.72|1003.52|0
1670919600000|2022-12-13 08:20:00|1006.47|1004.27|1006.72|1004.52|1008.1|1005.9|1006.1|1003.9|0
1670919900000|2022-12-13 08:25:00|1006.97|1004.77|1006.85|1004.65|1008.47|1006.27|1005.97|1003.77|0
1670920200000|2022-12-13 08:30:00|1006.97|1004.77|1008.97|1006.77|1009.1|1006.9|1006.47|1004.27|0
1670920500000|2022-12-13 08:35:00|1009.22|1007.02|1008.97|1006.77|1010.47|1008.27|1008.72|1006.52|0
1670920800000|2022-12-13 08:40:00|1009.22|1007.02|1006.97|1004.77|1009.22|1007.02|1005.97|1003.77|0
1670921100000|2022-12-13 08:45:00|1007.22|1005.02|1009.22|1007.02|1009.72|1007.52|1007.22|1005.02|0
1670921400000|2022-12-13 08:50:00|1009.47|1007.27|1010.72|1008.52|1010.97|1008.77|1008.47|1006.27|0
1670921700000|2022-12-13 08:55:00|1010.97|1008.77|1007.22|1005.02|1011.47|1009.27|1007.22|1005.02|0
1670922000000|2022-12-13 09:00:00|1006.97|1004.77|1007.22|1005.02|1007.72|1005.52|1005.72|1003.52|0
1670922300000|2022-12-13 09:05:00|1007.47|1005.27|1003.97|1001.77|1007.47|1005.27|1003.47|1001.27|0
1670922600000|2022-12-13 09:10:00|1003.85|1001.65|1005.47|1003.27|1006.22|1004.02|1002.97|1000.77|0
1670922900000|2022-12-13 09:15:00|1005.85|1003.65|1004.72|1002.52|1006.22|1004.02|1003.97|1001.77|0
1670923200000|2022-12-13 09:20:00|1004.85|1002.65|1004.72|1002.52|1006.22|1004.02|1004.22|1002.02|0
1670923500000|2022-12-13 09:25:00|1004.85|1002.65|1001.72|999.52|1004.97|1002.77|1001.22|999.02|0
1670923800000|2022-12-13 09:30:00|1001.47|999.27|997.47|995.27|1001.72|999.52|997.35|995.15|0
1670924100000|2022-12-13 09:35:00|997.22|995.02|995.47|993.27|998.72|996.52|995.47|993.27|0
1670924400000|2022-12-13 09:40:00|995.22|993.02|1002.97|1000.77|1003.22|1001.02|995.22|993.02|0
1670924700000|2022-12-13 09:45:00|1002.72|1000.52|1003.22|1001.02|1004.22|1002.02|1002.47|1000.27|0
1670925000000|2022-12-13 09:50:00|1002.97|1000.77|1002.22|1000.02|1003.22|1001.02|1002.22|1000.02|0
1670925300000|2022-12-13 09:55:00|1002.1|999.9|1001.22|999.02|1002.72|1000.52|1000.47|998.27|0
1670925600000|2022-12-13 10:00:00|1001.47|999.27|1004.85|1002.65|1005.22|1003.02|1001.47|999.27|0
1670925900000|2022-12-13 10:05:00|1004.72|1002.52|1001.97|999.77|1004.72|1002.52|1001.47|999.27|0
1670926200000|2022-12-13 10:10:00|1002.22|1000.02|1002.97|1000.77|1004.47|1002.27|1001.97|999.77|0
1670926500000|2022-12-13 10:15:00|1003.1|1000.9|1000.72|998.52|1003.1|1000.9|1000.22|998.02|0
1670926800000|2022-12-13 10:20:00|1000.97|998.77|998.47|996.27|1000.97|998.77|998.22|996.02|0
1670927100000|2022-12-13 10:25:00|998.1|995.9|996.35|994.15|998.72|996.52|994.97|992.77|0
1670927400000|2022-12-13 10:30:00|995.97|993.77|993.22|991.02|996.72|994.52|993.22|991.02|0
1670927700000|2022-12-13 10:35:00|992.97|990.77|994.47|992.27|995.47|993.27|992.35|990.15|0
1670928000000|2022-12-13 10:40:00|994.22|992.02|993.6|991.4|994.47|992.27|991.47|989.27|0
1670928300000|2022-12-13 10:45:00|993.72|991.52|994.97|992.77|994.97|992.77|993.47|991.27|0
1670928600000|2022-12-13 10:50:00|994.85|992.65|992.47|990.27|994.97|992.77|991.47|989.27|0
1670928900000|2022-12-13 10:55:00|992.72|990.52|992.47|990.27|993.22|991.02|990.97|988.77|0
1670929200000|2022-12-13 11:00:00|991.97|989.77|991.97|989.77|992.22|990.02|990.72|988.52|0
1670929500000|2022-12-13 11:05:00|991.72|989.52|991.97|989.77|994.22|992.02|991.72|989.52|0
1670929800000|2022-12-13 11:10:00|992.22|990.02|991.97|989.77|992.97|990.77|989.72|987.52|0
1670930100000|2022-12-13 11:15:00|992.22|990.02|992.97|990.77|993.22|991.02|991.22|989.02|0
1670930400000|2022-12-13 11:20:00|992.72|990.52|989.22|987.02|992.72|990.52|988.72|986.52|0
1670930700000|2022-12-13 11:25:00|989.72|987.52|989.22|987.02|990.22|988.02|988.72|986.52|0
1670931000000|2022-12-13 11:30:00|988.97|986.77|990.22|988.02|990.47|988.27|988.47|986.27|0
1670931300000|2022-12-13 11:35:00|989.97|987.77|989.47|987.27|990.47|988.27|988.47|986.27|0
1670931600000|2022-12-13 11:40:00|989.22|987.02|989.47|987.27|989.72|987.52|987.72|985.52|0
1670931900000|2022-12-13 11:45:00|989.22|987.02|990.22|988.02|991.22|989.02|988.97|986.77|0
1670932200000|2022-12-13 11:50:00|990.47|988.27|987.47|985.27|990.72|988.52|985.72|983.52|0
1670932500000|2022-12-13 11:55:00|987.72|985.52|988.22|986.02|988.72|986.52|986.22|984.02|0
1670932800000|2022-12-13 12:00:00|988.47|986.27|991.72|989.52|991.72|989.52|988.47|986.27|0
1670933100000|2022-12-13 12:05:00|991.47|989.27|990.47|988.27|992.1|989.9|989.97|987.77|0
1670933400000|2022-12-13 12:10:00|990.35|988.15|989.85|987.65|990.35|988.15|989.47|987.27|0
1670933700000|2022-12-13 12:15:00|989.72|987.52|989.72|987.52|990.72|988.52|989.72|987.52|0
1670934000000|2022-12-13 12:20:00|989.97|987.77|987.72|985.52|989.97|987.77|987.47|985.27|0
1670934300000|2022-12-13 12:25:00|987.47|985.27|988.6|986.4|988.6|986.4|986.72|984.52|0
1670934600000|2022-12-13 12:30:00|988.72|986.52|986.97|984.77|988.72|986.52|985.97|983.77|0
1670934900000|2022-12-13 12:35:00|986.72|984.52|984.85|982.65|986.72|984.52|984.47|982.27|0
1670935200000|2022-12-13 12:40:00|984.72|982.52|985.72|983.52|985.97|983.77|984.72|982.52|0
1670935500000|2022-12-13 12:45:00|985.47|983.27|983.72|981.52|986.47|984.27|982.72|980.52|0
1670935800000|2022-12-13 12:50:00|983.97|981.77|985.47|983.27|985.72|983.52|983.97|981.77|0
1670936100000|2022-12-13 12:55:00|985.72|983.52|981.22|979.02|985.72|983.52|980.47|978.27|0
1670936400000|2022-12-13 13:00:00|981.47|979.27|984.97|982.77|984.97|982.77|981.47|979.27|0
1670936700000|2022-12-13 13:05:00|984.85|982.65|985.47|983.27|986.47|984.27|984.22|982.02|0
1670937000000|2022-12-13 13:10:00|985.72|983.52|984.97|982.77|986.47|984.27|984.97|982.77|0
1670937300000|2022-12-13 13:15:00|985.22|983.02|981.1|978.9|986.22|984.02|981.1|978.9|0
1670937600000|2022-12-13 13:20:00|980.47|978.27|982.97|980.77|984.1|981.9|980.47|978.27|0
1670937900000|2022-12-13 13:25:00|983.47|981.27|966.4|963.1|984.22|982.02|961.85|959.65|0
1670938200000|2022-12-13 13:30:00|942.65|939.35|923.77|920.47|942.65|939.35|860.9|857.6|0
1670938500000|2022-12-13 13:35:00|925.52|922.22|915.52|912.22|933.77|930.47|915.4|912.1|0
1670938800000|2022-12-13 13:40:00|917.15|913.85|899.52|896.22|917.15|913.85|895.77|892.47|0
1670939100000|2022-12-13 13:45:00|899.02|895.72|893.9|890.6|902.02|898.72|893.9|890.6|0
1670939400000|2022-12-13 13:50:00|893.52|890.22|899.52|896.22|902.27|898.97|888.52|885.22|0
1670939700000|2022-12-13 13:55:00|899.02|895.72|891.3|888.44|901.52|898.22|891.3|888.22|0
1670940000000|2022-12-13 14:00:00|891.55|888.69|890.55|887.69|897.3|894.44|890.05|887.19|0
1670940300000|2022-12-13 14:05:00|890.8|887.94|893.3|890.44|897.05|894.19|890.68|887.82|0
1670940600000|2022-12-13 14:10:00|892.8|889.94|884.8|881.94|895.3|892.44|884.8|881.94|0
1670940900000|2022-12-13 14:15:00|885.05|882.19|884.3|881.44|886.3|883.44|881.8|878.94|0
1670941200000|2022-12-13 14:20:00|884.55|881.69|882.68|879.82|885.3|882.44|880.8|877.94|0
1670941500000|2022-12-13 14:25:00|883.55|880.69|895.55|892.69|896.3|893.44|882.8|879.94|0
1670941800000|2022-12-13 14:30:00|895.3|892.44|912.05|909.19|912.8|909.94|895.3|892.44|0
1670942100000|2022-12-13 14:35:00|910.8|907.94|916.8|913.94|922.8|919.94|909.05|906.19|0
1670942400000|2022-12-13 14:40:00|916.55|913.69|907.8|904.94|917.3|914.44|906.05|903.19|0
1670942700000|2022-12-13 14:45:00|907.3|904.44|910.55|907.69|910.8|907.94|900.05|897.19|0
1670943000000|2022-12-13 14:50:00|910.8|907.94|897.8|894.94|911.55|908.69|896.8|893.94|0
1670943300000|2022-12-13 14:55:00|897.3|894.44|903.8|900.94|904.05|901.19|896.05|893.19|0
1670943600000|2022-12-13 15:00:00|902.55|899.69|914.55|911.69|916.3|913.44|902.05|899.19|0
1670943900000|2022-12-13 15:05:00|914.8|911.94|915.05|912.19|927.55|924.69|914.8|911.94|0
1670944200000|2022-12-13 15:10:00|915.8|912.94|920.3|917.44|922.05|919.19|915.05|912.19|0
1670944500000|2022-12-13 15:15:00|919.8|916.94|923.55|920.69|929.8|926.94|918.8|915.94|0
1670944800000|2022-12-13 15:20:00|924.05|921.19|939.3|936.44|941.55|938.69|923.55|920.69|0
1670945100000|2022-12-13 15:25:00|939.8|936.94|943.68|940.82|948.3|945.44|938.55|935.69|0
1670945400000|2022-12-13 15:30:00|942.8|939.94|936.18|933.32|950.05|947.19|936.18|933.32|0
1670945700000|2022-12-13 15:35:00|936.05|933.19|960.05|957.19|960.05|957.19|936.05|933.19|0
1670946000000|2022-12-13 15:40:00|960.55|957.69|949.3|946.44|960.55|957.69|948.8|945.94|0
1670946300000|2022-12-13 15:45:00|948.3|945.44|956.05|953.19|956.05|953.19|942.05|939.19|0
1670946600000|2022-12-13 15:50:00|955.8|952.94|952.05|949.19|958.55|955.69|948.55|945.69|0
1670946900000|2022-12-13 15:55:00|952.8|949.94|953.35|951.15|958.72|956.52|950.22|948.02|0
1670947200000|2022-12-13 16:00:00|952.97|950.77|950.47|948.27|955.47|953.27|946.97|944.77|0
1670947500000|2022-12-13 16:05:00|950.97|948.77|952.35|950.15|957.22|955.02|948.35|946.15|0
1670947800000|2022-12-13 16:10:00|952.22|950.02|941.72|939.52|953.22|951.02|941.72|939.52|0
1670948100000|2022-12-13 16:15:00|942.72|940.52|947.97|945.77|948.22|946.02|942.22|940.02|0
1670948400000|2022-12-13 16:20:00|947.47|945.27|955.22|953.02|955.22|953.02|945.97|943.77|0
1670948700000|2022-12-13 16:25:00|954.47|952.27|951.47|949.27|958.47|956.27|950.97|948.77|0
1670949000000|2022-12-13 16:30:00|950.97|948.77|940.47|938.27|950.97|948.77|939.47|937.27|0
1670949300000|2022-12-13 16:35:00|940.72|938.52|945.97|943.77|947.47|945.27|939.72|937.52|0
1670949600000|2022-12-13 16:40:00|945.72|943.52|950.97|948.77|951.97|949.77|945.72|943.52|0
1670949900000|2022-12-13 16:45:00|950.72|948.52|970.47|968.27|974.47|972.27|950.47|948.27|0
1670950200000|2022-12-13 16:50:00|970.97|968.77|974.97|972.77|979.47|977.27|969.72|967.52|0
1670950500000|2022-12-13 16:55:00|975.72|973.52|971.47|969.27|979.72|977.52|971.22|969.02|0
1670950800000|2022-12-13 17:00:00|971.22|969.02|970.22|968.02|973.47|971.27|967.72|965.52|0
1670951100000|2022-12-13 17:05:00|970.1|967.9|971.97|969.77|971.97|969.77|965.72|963.52|0
1670951400000|2022-12-13 17:10:00|973.22|971.02|981.72|979.52|985.6|983.4|973.22|971.02|0
1670951700000|2022-12-13 17:15:00|982.47|980.27|998.47|996.27|998.47|996.27|982.47|980.27|0
1670952000000|2022-12-13 17:20:00|998.72|996.52|994.22|992.02|998.72|996.52|987.72|985.52|0
1670952300000|2022-12-13 17:25:00|994.47|992.27|995.47|993.27|996.72|994.52|989.72|987.52|0
1670952600000|2022-12-13 17:30:00|996.47|994.27|999.85|997.65|1003.47|1001.27|994.97|992.77|0
1670952900000|2022-12-13 17:35:00|999.97|997.77|990.97|988.77|1001.85|999.65|990.97|988.77|0
1670953200000|2022-12-13 17:40:00|991.22|989.02|993.22|991.02|999.22|997.02|990.47|988.27|0
1670953500000|2022-12-13 17:45:00|992.97|990.77|1005.97|1003.77|1005.97|1003.77|990.22|988.02|0
1670953800000|2022-12-13 17:50:00|1006.22|1004.02|1003.97|1001.77|1007.22|1005.02|999.72|997.52|0
1670954100000|2022-12-13 17:55:00|1004.47|1002.27|998.72|996.52|1004.72|1002.52|997.47|995.27|0
1670954400000|2022-12-13 18:00:00|998.6|996.4|995.47|993.27|999.22|997.02|992.97|990.77|0
1670954700000|2022-12-13 18:05:00|994.97|992.77|998.22|996.02|1000.47|998.27|992.72|990.52|0
1670955000000|2022-12-13 18:10:00|998.72|996.52|991.47|989.27|998.72|996.52|991.47|989.27|0
1670955300000|2022-12-13 18:15:00|989.72|987.52|983.72|981.52|992.47|990.27|981.47|979.27|0
1670955600000|2022-12-13 18:20:00|983.47|981.27|978.6|976.4|985.72|983.52|978.22|976.02|0
1670955900000|2022-12-13 18:25:00|978.47|976.27|979.97|977.77|982.72|980.52|977.85|975.65|0
1670956200000|2022-12-13 18:30:00|979.47|977.27|981.72|979.52|981.72|979.52|974.47|972.27|0
1670956500000|2022-12-13 18:35:00|981.97|979.77|980.72|978.52|984.47|982.27|978.72|976.52|0
1670956800000|2022-12-13 18:40:00|981.72|979.52|977.97|975.77|984.72|982.52|977.22|975.02|0
1670957100000|2022-12-13 18:45:00|977.72|975.52|984.97|982.77|986.47|984.27|977.47|975.27|0
1670957400000|2022-12-13 18:50:00|985.72|983.52|991.47|989.27|992.22|990.02|981.72|979.52|0
1670957700000|2022-12-13 18:55:00|990.97|988.77|982.22|980.02|991.47|989.27|980.97|978.77|0
1670958000000|2022-12-13 19:00:00|981.97|979.77|977.72|975.52|984.47|982.27|977.72|975.52|0
1670958300000|2022-12-13 19:05:00|978.35|976.15|985.72|983.52|986.47|984.27|977.72|975.52|0
1670958600000|2022-12-13 19:10:00|986.22|984.02|983.72|981.52|987.72|985.52|981.47|979.27|0
1670958900000|2022-12-13 19:15:00|983.97|981.77|984.97|982.77|986.72|984.52|981.22|979.02|0
1670959200000|2022-12-13 19:20:00|984.72|982.52|983.97|981.77|988.97|986.77|983.97|981.77|0
1670959500000|2022-12-13 19:25:00|984.22|982.02|981.35|979.15|984.72|982.52|980.97|978.77|0
1670959800000|2022-12-13 19:30:00|980.97|978.77|981.97|979.77|985.22|983.02|980.22|978.02|0
1670960100000|2022-12-13 19:35:00|981.72|979.52|975.72|973.52|982.22|980.02|975.22|973.02|0
1670960400000|2022-12-13 19:40:00|975.47|973.27|967.22|965.02|977.72|975.52|966.22|964.02|0
1670960700000|2022-12-13 19:45:00|966.72|964.52|970.47|968.27|970.47|968.27|965.97|963.77|0
1670961000000|2022-12-13 19:50:00|970.97|968.77|983.97|981.77|984.47|982.27|970.97|968.77|0
1670961300000|2022-12-13 19:55:00|984.22|982.02|981.85|979.65|986.72|984.52|981.22|979.02|0
1670961600000|2022-12-13 20:00:00|982.22|980.02|997.72|995.52|998.1|995.9|982.22|980.02|0
1670961900000|2022-12-13 20:05:00|996.97|994.77|993.47|991.27|999.22|997.02|991.72|989.52|0
1670962200000|2022-12-13 20:10:00|993.22|991.02|995.47|993.27|996.97|994.77|992.47|990.27|0
1670962500000|2022-12-13 20:15:00|995.72|993.52|985.22|983.02|996.22|994.02|983.22|981.02|0
1670962800000|2022-12-13 20:20:00|985.72|983.52|981.72|979.52|988.47|986.27|981.72|979.52|0
1670963100000|2022-12-13 20:25:00|982.22|980.02|980.97|978.77|986.22|984.02|980.47|978.27|0
1670963400000|2022-12-13 20:30:00|980.72|978.52|973.22|971.02|980.72|978.52|971.22|969.02|0
1670963700000|2022-12-13 20:35:00|972.47|970.27|982.47|980.27|983.97|981.77|972.47|970.27|0
1670964000000|2022-12-13 20:40:00|981.97|979.77|976.97|974.77|984.22|982.02|976.35|974.15|0
1670964300000|2022-12-13 20:45:00|977.22|975.02|978.47|976.27|978.47|976.27|970.97|968.77|0
1670964600000|2022-12-13 20:50:00|973.72|971.52|969.97|967.77|973.72|971.52|967.97|965.77|0
1670964900000|2022-12-13 20:55:00|970.22|968.02|979.72|977.52|980.72|978.52|970.22|968.02|0
1670965200000|2022-12-13 21:00:00|978.22|976.02|982.22|980.02|982.72|980.52|978.22|976.02|0
1670965500000|2022-12-13 21:05:00|981.72|979.52|975.97|973.77|981.72|979.52|975.22|973.02|0
1670965800000|2022-12-13 21:10:00|976.22|974.02|979.22|977.02|979.72|977.52|976.22|974.02|0
1670966100000|2022-12-13 21:15:00|978.47|976.27|979.27|976.47|979.27|976.47|976.52|973.72|0
1670966400000|2022-12-13 21:20:00|979.02|976.22|980.52|977.72|980.77|977.97|979.02|976.22|0
1670966700000|2022-12-13 21:25:00|980.4|977.6|979.77|976.97|981.52|978.72|979.77|976.97|0
1670967000000|2022-12-13 21:30:00|980.02|977.22|979.27|976.47|980.52|977.72|978.77|975.97|0
1670967300000|2022-12-13 21:35:00|979.02|976.22|978.52|975.72|979.52|976.72|978.52|975.72|0
1670967600000|2022-12-13 21:40:00|978.77|975.97|977.02|974.22|979.27|976.47|976.52|973.72|0
1670967900000|2022-12-13 21:45:00|977.27|974.47|978.77|975.97|979.27|976.47|977.02|974.22|0
1670968200000|2022-12-13 21:50:00|979.27|976.47|980.02|977.22|980.27|977.47|978.77|975.97|0
1670968500000|2022-12-13 21:55:00|980.27|977.47|980.65|977.85|980.9|978.1|979.52|976.72|0
1670968800000|2022-12-13 22:00:00|980.12|977.32|979.82|977.02|980.19|977.39|979.82|977.02|0
1670969100000|2022-12-13 22:05:00|979.86|977.06|980.08|977.28|980.08|977.28|979.82|977.02|0
1670969400000|2022-12-13 22:10:00|979.93|977.13|980.08|977.28|980.12|977.32|979.86|977.06|0
1670969700000|2022-12-13 22:15:00|980.04|977.24|980.01|977.21|980.08|977.28|980.01|977.21|0
1670970000000|2022-12-13 22:20:00|980.08|977.28|980.52|977.72|980.82|978.02|980.08|977.28|0
1670970300000|2022-12-13 22:25:00|980.49|977.69|980.38|977.58|980.6|977.8|980.01|977.21|0
1670970600000|2022-12-13 22:30:00|980.04|977.24|980.41|977.61|980.63|977.83|980.01|977.21|0
1670970900000|2022-12-13 22:35:00|980.71|977.91|980.6|977.8|980.71|977.91|980.45|977.65|0
1670971200000|2022-12-13 22:40:00|980.45|977.65|980.38|977.58|980.52|977.72|980.38|977.58|0
1670971500000|2022-12-13 22:45:00|980.23|977.43|980.45|977.65|980.82|978.02|980.23|977.43|0
1670971800000|2022-12-13 22:50:00|980.41|977.61|980.34|977.54|980.41|977.61|980.12|977.32|0
1670972100000|2022-12-13 22:55:00|980.26|977.46|980.19|977.39|980.52|977.72|980.19|977.39|0
1670972400000|2022-12-13 23:00:00|980.15|977.35|977.02|974.22|980.15|977.35|976.27|973.47|0
1670972700000|2022-12-13 23:05:00|976.9|974.1|975.02|972.22|977.02|974.22|975.02|972.22|0
1670973000000|2022-12-13 23:10:00|975.52|972.72|978.02|975.22|978.27|975.47|974.77|971.97|0
1670973300000|2022-12-13 23:15:00|978.27|975.47|978.02|975.22|978.52|975.72|977.02|974.22|0
1670973600000|2022-12-13 23:20:00|978.27|975.47|978.52|975.72|979.27|976.47|977.52|974.72|0
1670973900000|2022-12-13 23:25:00|978.27|975.47|978.77|975.97|979.02|976.22|977.02|974.22|0
1670974200000|2022-12-13 23:30:00|978.27|975.47|977.52|974.72|978.77|975.97|977.27|974.47|0
1670974500000|2022-12-13 23:35:00|977.77|974.97|978.52|975.72|978.65|975.85|977.02|974.22|0
1670974800000|2022-12-13 23:40:00|978.65|975.85|978.02|975.22|979.27|976.47|978.02|975.22|0
1670975100000|2022-12-13 23:45:00|978.27|975.47|978.9|976.1|979.65|976.85|977.52|974.72|0
1670975400000|2022-12-13 23:50:00|979.02|976.22|977.77|974.97|979.02|976.22|977.27|974.47|0
1670975700000|2022-12-13 23:55:00|977.52|974.72|978.77|975.97|979.27|976.47|977.52|974.72|0
1670976000000|2022-12-14 00:00:00|979.02|976.22|979.52|976.72|980.27|977.47|978.02|975.22|0
1670976300000|2022-12-14 00:05:00|979.27|976.47|978.77|975.97|979.77|976.97|978.27|975.47|0
1670976600000|2022-12-14 00:10:00|978.52|975.72|977.27|974.47|978.77|975.97|976.52|973.72|0
1670976900000|2022-12-14 00:15:00|977.52|974.72|977.02|974.22|978.27|975.47|976.77|973.97|0
1670977200000|2022-12-14 00:20:00|977.27|974.47|979.02|976.22|979.02|976.22|977.15|974.35|0
1670977500000|2022-12-14 00:25:00|979.27|976.47|981.02|978.22|982.27|979.47|978.77|975.97|0
1670977800000|2022-12-14 00:30:00|981.27|978.47|980.52|977.72|981.52|978.72|979.77|976.97|0
1670978100000|2022-12-14 00:35:00|980.27|977.47|979.27|976.47|980.52|977.72|979.02|976.22|0
1670978400000|2022-12-14 00:40:00|979.52|976.72|974.27|971.47|980.02|977.22|974.02|971.22|0
1670978700000|2022-12-14 00:45:00|974.52|971.72|974.27|971.47|975.52|972.72|973.52|970.72|0
1670979000000|2022-12-14 00:50:00|974.02|971.22|972.77|969.97|974.52|971.72|972.27|969.47|0
1670979300000|2022-12-14 00:55:00|972.52|969.72|971.52|968.72|973.02|970.22|970.77|967.97|0
1670979600000|2022-12-14 01:00:00|971.77|968.97|972.02|969.22|972.27|969.47|970.02|967.22|0
1670979900000|2022-12-14 01:05:00|971.77|968.97|972.02|969.22|973.27|970.47|971.52|968.72|0
1670980200000|2022-12-14 01:10:00|971.77|968.97|970.52|967.72|972.02|969.22|970.52|967.72|0
1670980500000|2022-12-14 01:15:00|970.77|967.97|971.52|968.72|971.77|968.97|970.02|967.22|0
1670980800000|2022-12-14 01:20:00|971.27|968.47|970.52|967.72|972.02|969.22|970.15|967.35|0
1670981100000|2022-12-14 01:25:00|970.27|967.47|970.52|967.72|971.27|968.47|969.77|966.97|0
1670981400000|2022-12-14 01:30:00|970.27|967.47|970.27|967.47|971.02|968.22|969.27|966.47|0
1670981700000|2022-12-14 01:35:00|970.15|967.35|969.52|966.72|970.27|967.47|969.02|966.22|0
1670982000000|2022-12-14 01:40:00|969.27|966.47|970.27|967.47|970.52|967.72|969.02|966.22|0
1670982300000|2022-12-14 01:45:00|970.02|967.22|968.52|965.72|970.02|967.22|968.52|965.72|0
1670982600000|2022-12-14 01:50:00|968.65|965.85|968.27|965.47|968.77|965.97|968.02|965.22|0
1670982900000|2022-12-14 01:55:00|968.15|965.35|968.27|965.47|968.52|965.72|967.4|964.6|0
1670983200000|2022-12-14 02:00:00|968.02|965.22|968.52|965.72|969.02|966.22|967.52|964.72|0
1670983500000|2022-12-14 02:05:00|968.27|965.47|968.77|965.97|968.77|965.97|966.77|963.97|0
1670983800000|2022-12-14 02:10:00|968.52|965.72|969.52|966.72|969.77|966.97|968.27|965.47|0
1670984100000|2022-12-14 02:15:00|969.77|966.97|972.02|969.22|972.27|969.47|969.52|966.72|0
1670984400000|2022-12-14 02:20:00|971.77|968.97|970.9|968.1|971.77|968.97|970.77|967.97|0
1670984700000|2022-12-14 02:25:00|971.02|968.22|971.27|968.47|971.52|968.72|970.77|967.97|0
1670985000000|2022-12-14 02:30:00|971.02|968.22|971.02|968.22|971.52|968.72|970.27|967.47|0
1670985300000|2022-12-14 02:35:00|970.77|967.97|970.77|967.97|971.52|968.72|970.52|967.72|0
1670985600000|2022-12-14 02:40:00|971.02|968.22|971.52|968.72|972.02|969.22|971.02|968.22|0
1670985900000|2022-12-14 02:45:00|971.27|968.47|970.77|967.97|971.77|968.97|970.77|967.97|0
1670986200000|2022-12-14 02:50:00|971.02|968.22|971.02|968.22|971.52|968.72|970.27|967.47|0
1670986500000|2022-12-14 02:55:00|971.27|968.47|971.02|968.22|971.77|968.97|970.27|967.47|0
1670986800000|2022-12-14 03:00:00|970.77|967.97|969.52|966.72|971.02|968.22|969.27|966.47|0
1670987100000|2022-12-14 03:05:00|969.27|966.47|969.65|966.85|970.27|967.47|968.77|965.97|0
1670987400000|2022-12-14 03:10:00|969.52|966.72|969.52|966.72|970.02|967.22|969.27|966.47|0
1670987700000|2022-12-14 03:15:00|969.27|966.47|968.27|965.47|969.52|966.72|968.02|965.22|0
1670988000000|2022-12-14 03:20:00|968.02|965.22|967.77|964.97|968.27|965.47|967.77|964.97|0
1670988300000|2022-12-14 03:25:00|968.02|965.22|968.02|965.22|968.52|965.72|967.77|964.97|0
1670988600000|2022-12-14 03:30:00|967.77|964.97|966.52|963.72|968.02|965.22|965.77|962.97|0
1670988900000|2022-12-14 03:35:00|966.27|963.47|964.77|961.97|966.4|963.6|964.02|961.22|0
1670989200000|2022-12-14 03:40:00|964.9|962.1|962.27|959.47|964.9|962.1|962.02|959.22|0
1670989500000|2022-12-14 03:45:00|962.52|959.72|962.4|959.6|962.77|959.97|962.02|959.22|0
1670989800000|2022-12-14 03:50:00|962.52|959.72|963.77|960.97|963.77|960.97|962.27|959.47|0
1670990100000|2022-12-14 03:55:00|963.52|960.72|965.15|962.35|965.52|962.72|963.52|960.72|0
1670990400000|2022-12-14 04:00:00|965.02|962.22|965.27|962.47|965.77|962.97|964.77|961.97|0
1670990700000|2022-12-14 04:05:00|965.52|962.72|966.77|963.97|966.77|963.97|965.27|962.47|0
1670991000000|2022-12-14 04:10:00|967.02|964.22|965.27|962.47|967.02|964.22|965.02|962.22|0
1670991300000|2022-12-14 04:15:00|965.15|962.35|966.27|963.47|966.52|963.72|965.15|962.35|0
1670991600000|2022-12-14 04:20:00|966.52|963.72|967.52|964.72|967.77|964.97|966.27|963.47|0
1670991900000|2022-12-14 04:25:00|967.77|964.97|967.27|964.47|967.77|964.97|967.15|964.35|0
1670992200000|2022-12-14 04:30:00|967.4|964.6|967.27|964.47|967.9|965.1|966.9|964.1|0
1670992500000|2022-12-14 04:35:00|967.02|964.22|967.52|964.72|967.52|964.72|967.02|964.22|0
1670992800000|2022-12-14 04:40:00|967.4|964.6|967.27|964.47|967.52|964.72|967.02|964.22|0
1670993100000|2022-12-14 04:45:00|967.02|964.22|967.52|964.72|967.77|964.97|966.9|964.1|0
1670993400000|2022-12-14 04:50:00|967.65|964.85|967.02|964.22|967.65|964.85|967.02|964.22|0
1670993700000|2022-12-14 04:55:00|967.27|964.47|966.77|963.97|967.27|964.47|966.52|963.72|0
1670994000000|2022-12-14 05:00:00|967.02|964.22|966.77|963.97|967.02|964.22|966.52|963.72|0
1670994300000|2022-12-14 05:05:00|967.02|964.22|965.52|962.72|967.27|964.47|965.52|962.72|0
1670994600000|2022-12-14 05:10:00|965.27|962.47|965.27|962.47|965.77|962.97|964.52|961.72|0
1670994900000|2022-12-14 05:15:00|965.4|962.6|964.77|961.97|965.52|962.72|964.27|961.47|0
1670995200000|2022-12-14 05:20:00|964.9|962.1|964.52|961.72|965.27|962.47|964.02|961.22|0
1670995500000|2022-12-14 05:25:00|964.27|961.47|965.02|962.22|965.77|962.97|964.27|961.47|0
1670995800000|2022-12-14 05:30:00|965.15|962.35|967.27|964.47|967.52|964.72|965.02|962.22|0
1670996100000|2022-12-14 05:35:00|967.15|964.35|966.77|963.97|967.52|964.72|966.65|963.85|0
1670996400000|2022-12-14 05:40:00|966.52|963.72|966.02|963.22|967.02|964.22|965.77|962.97|0
1670996700000|2022-12-14 05:45:00|965.9|963.1|967.02|964.22|967.27|964.47|965.9|963.1|0
1670997000000|2022-12-14 05:50:00|967.15|964.35|965.27|962.47|967.15|964.35|965.27|962.47|0
1670997300000|2022-12-14 05:55:00|965.4|962.6|966.52|963.72|966.65|963.85|965.02|962.22|0
1670997600000|2022-12-14 06:00:00|967.02|964.22|965.02|962.22|967.02|964.22|965.02|962.22|0
1670997900000|2022-12-14 06:05:00|965.27|962.47|964.77|961.97|965.27|962.47|963.77|960.97|0
1670998200000|2022-12-14 06:10:00|964.9|962.1|964.52|961.72|965.02|962.22|964.27|961.47|0
1670998500000|2022-12-14 06:15:00|964.77|961.97|967.15|964.35|968.27|965.47|964.52|961.72|0
1670998800000|2022-12-14 06:20:00|967.02|964.22|966.77|963.97|968.27|965.47|966.52|963.72|0
1670999100000|2022-12-14 06:25:00|967.02|964.22|968.02|965.22|968.27|965.47|966.4|963.6|0
1670999400000|2022-12-14 06:30:00|967.77|964.97|967.02|964.22|967.77|964.97|964.77|961.97|0
1670999700000|2022-12-14 06:35:00|966.77|963.97|967.27|964.47|967.52|964.72|966.52|963.72|0
1671000000000|2022-12-14 06:40:00|967.52|964.72|968.27|965.47|968.27|965.47|966.52|963.72|0
1671000300000|2022-12-14 06:45:00|968.02|965.22|967.02|964.22|968.15|965.35|965.77|962.97|0
1671000600000|2022-12-14 06:50:00|967.15|964.35|968.02|965.22|968.27|965.47|966.65|963.85|0
1671000900000|2022-12-14 06:55:00|967.9|965.1|966.77|963.97|968.02|965.22|966.52|963.72|0
1671001200000|2022-12-14 07:00:00|967.52|964.72|968.02|965.22|968.27|965.47|966.77|963.97|0
1671001500000|2022-12-14 07:05:00|968.27|965.47|970.02|967.22|970.27|967.47|968.27|965.47|0
1671001800000|2022-12-14 07:10:00|969.52|966.72|968.77|965.97|970.27|967.47|968.27|965.47|0
1671002100000|2022-12-14 07:15:00|968.65|965.85|970.02|967.22|970.27|967.47|968.27|965.47|0
1671002400000|2022-12-14 07:20:00|969.27|966.47|969.02|966.22|969.52|966.72|967.77|964.97|0
1671002700000|2022-12-14 07:25:00|969.27|966.47|970.52|967.72|970.77|967.97|969.27|966.47|0
1671003000000|2022-12-14 07:30:00|970.77|967.97|971.52|968.72|972.27|969.47|970.02|967.22|0
1671003300000|2022-12-14 07:35:00|971.27|968.47|972.27|969.47|973.02|970.22|970.52|967.72|0
1671003600000|2022-12-14 07:40:00|972.52|969.72|974.27|971.47|974.27|971.47|972.52|969.72|0
1671003900000|2022-12-14 07:45:00|974.52|971.72|974.52|971.72|975.52|972.72|973.77|970.97|0
1671004200000|2022-12-14 07:50:00|974.27|971.47|974.77|971.97|975.52|972.72|973.9|971.1|0
1671004500000|2022-12-14 07:55:00|975.02|972.22|976.65|973.85|976.77|973.97|974.77|971.97|0
1671004800000|2022-12-14 08:00:00|976.02|973.22|975.02|972.22|978.02|975.22|972.27|969.47|0
1671005100000|2022-12-14 08:05:00|974.47|972.27|975.47|973.27|977.72|975.52|974.35|972.15|0
1671005400000|2022-12-14 08:10:00|975.22|973.02|974.47|972.27|976.47|974.27|973.47|971.27|0
1671005700000|2022-12-14 08:15:00|974.72|972.52|975.97|973.77|976.72|974.52|972.97|970.77|0
1671006000000|2022-12-14 08:20:00|976.22|974.02|976.6|974.4|977.47|975.27|974.72|972.52|0
1671006300000|2022-12-14 08:25:00|977.22|975.02|978.22|976.02|979.47|977.27|975.35|973.15|0
1671006600000|2022-12-14 08:30:00|978.1|975.9|977.22|975.02|978.22|976.02|975.72|973.52|0
1671006900000|2022-12-14 08:35:00|976.97|974.77|976.72|974.52|977.97|975.77|976.22|974.02|0
1671007200000|2022-12-14 08:40:00|976.97|974.77|976.72|974.52|978.22|976.02|976.47|974.27|0
1671007500000|2022-12-14 08:45:00|976.47|974.27|974.72|972.52|976.72|974.52|974.22|972.02|0
1671007800000|2022-12-14 08:50:00|974.85|972.65|974.6|972.4|976.22|974.02|974.22|972.02|0
1671008100000|2022-12-14 08:55:00|974.47|972.27|974.97|972.77|974.97|972.77|974.22|972.02|0
1671008400000|2022-12-14 09:00:00|975.22|973.02|975.97|973.77|977.85|975.65|974.22|972.02|0
1671008700000|2022-12-14 09:05:00|975.72|973.52|977.72|975.52|978.22|976.02|975.22|973.02|0
1671009000000|2022-12-14 09:10:00|977.97|975.77|981.22|979.02|981.22|979.02|977.1|974.9|0
1671009300000|2022-12-14 09:15:00|981.47|979.27|981.22|979.02|982.47|980.27|979.97|977.77|0
1671009600000|2022-12-14 09:20:00|980.97|978.77|979.72|977.52|983.47|981.27|979.47|977.27|0
1671009900000|2022-12-14 09:25:00|979.6|977.4|978.47|976.27|981.72|979.52|978.47|976.27|0
1671010200000|2022-12-14 09:30:00|978.72|976.52|981.47|979.27|981.47|979.27|978.72|976.52|0
1671010500000|2022-12-14 09:35:00|981.6|979.4|982.6|980.4|982.97|980.77|979.22|977.02|0
1671010800000|2022-12-14 09:40:00|982.72|980.52|980.22|978.02|982.72|980.52|978.97|976.77|0
1671011100000|2022-12-14 09:45:00|980.35|978.15|982.35|980.15|982.47|980.27|979.97|977.77|0
1671011400000|2022-12-14 09:50:00|982.22|980.02|980.47|978.27|983.97|981.77|980.47|978.27|0
1671011700000|2022-12-14 09:55:00|980.72|978.52|978.72|976.52|981.22|979.02|977.97|975.77|0
1671012000000|2022-12-14 10:00:00|978.85|976.65|980.72|978.52|980.72|978.52|976.97|974.77|0
1671012300000|2022-12-14 10:05:00|980.47|978.27|979.47|977.27|980.72|978.52|979.22|977.02|0
1671012600000|2022-12-14 10:10:00|979.72|977.52|977.6|975.4|980.72|978.52|977.47|975.27|0
1671012900000|2022-12-14 10:15:00|977.72|975.52|978.22|976.02|979.97|977.77|976.97|974.77|0
1671013200000|2022-12-14 10:20:00|978.47|976.27|977.97|975.77|978.47|976.27|976.97|974.77|0
1671013500000|2022-12-14 10:25:00|978.22|976.02|975.22|973.02|978.22|976.02|974.47|972.27|0
1671013800000|2022-12-14 10:30:00|975.35|973.15|975.97|973.77|976.72|974.52|975.1|972.9|0
1671014100000|2022-12-14 10:35:00|976.22|974.02|976.72|974.52|978.72|976.52|975.97|973.77|0
1671014400000|2022-12-14 10:40:00|976.47|974.27|979.72|977.52|979.97|977.77|976.47|974.27|0
1671014700000|2022-12-14 10:45:00|979.97|977.77|980.72|978.52|980.72|978.52|979.22|977.02|0
1671015000000|2022-12-14 10:50:00|980.97|978.77|979.97|977.77|981.22|979.02|979.72|977.52|0
1671015300000|2022-12-14 10:55:00|979.85|977.65|979.22|977.02|980.22|978.02|978.72|976.52|0
1671015600000|2022-12-14 11:00:00|979.47|977.27|979.72|977.52|981.47|979.27|979.22|977.02|0
1671015900000|2022-12-14 11:05:00|979.47|977.27|982.85|980.65|982.85|980.65|979.47|977.27|0
1671016200000|2022-12-14 11:10:00|982.97|980.77|986.22|984.02|986.97|984.77|982.97|980.77|0
1671016500000|2022-12-14 11:15:00|985.97|983.77|986.22|984.02|987.47|985.27|985.47|983.27|0
1671016800000|2022-12-14 11:20:00|986.6|984.4|985.72|983.52|988.22|986.02|984.97|982.77|0
1671017100000|2022-12-14 11:25:00|985.97|983.77|983.97|981.77|985.97|983.77|983.72|981.52|0
1671017400000|2022-12-14 11:30:00|984.22|982.02|986.22|984.02|986.22|984.02|983.22|981.02|0
1671017700000|2022-12-14 11:35:00|986.47|984.27|985.97|983.77|987.97|985.77|985.47|983.27|0
1671018000000|2022-12-14 11:40:00|985.72|983.52|983.47|981.27|986.22|984.02|982.47|980.27|0
1671018300000|2022-12-14 11:45:00|982.97|980.77|983.47|981.27|983.97|981.77|981.97|979.77|0
1671018600000|2022-12-14 11:50:00|983.22|981.02|979.47|977.27|983.35|981.15|979.47|977.27|0
1671018900000|2022-12-14 11:55:00|979.22|977.02|978.47|976.27|981.22|979.02|978.35|976.15|0
1671019200000|2022-12-14 12:00:00|978.22|976.02|978.22|976.02|980.22|978.02|977.97|975.77|0
1671019500000|2022-12-14 12:05:00|978.35|976.15|975.47|973.27|978.35|976.15|975.47|973.27|0
1671019800000|2022-12-14 12:10:00|975.22|973.02|972.72|970.52|975.47|973.27|972.6|970.4|0
1671020100000|2022-12-14 12:15:00|972.97|970.77|971.47|969.27|972.97|970.77|971.22|969.02|0
1671020400000|2022-12-14 12:20:00|971.72|969.52|973.47|971.27|973.97|971.77|971.72|969.52|0
1671020700000|2022-12-14 12:25:00|973.22|971.02|974.97|972.77|975.22|973.02|972.97|970.77|0
1671021000000|2022-12-14 12:30:00|975.22|973.02|976.97|974.77|977.22|975.02|974.85|972.65|0
1671021300000|2022-12-14 12:35:00|976.85|974.65|978.72|976.52|978.72|976.52|976.47|974.27|0
1671021600000|2022-12-14 12:40:00|978.47|976.27|981.6|979.4|981.72|979.52|978.47|976.27|0
1671021900000|2022-12-14 12:45:00|981.72|979.52|983.97|981.77|984.22|982.02|981.72|979.52|0
1671022200000|2022-12-14 12:50:00|984.22|982.02|985.72|983.52|986.47|984.27|983.72|981.52|0
1671022500000|2022-12-14 12:55:00|985.47|983.27|983.97|981.77|985.85|983.65|983.22|981.02|0
1671022800000|2022-12-14 13:00:00|983.47|981.27|985.22|983.02|985.22|983.02|982.72|980.52|0
1671023100000|2022-12-14 13:05:00|984.97|982.77|984.72|982.52|985.72|983.52|983.72|981.52|0
1671023400000|2022-12-14 13:10:00|984.97|982.77|987.72|985.52|987.72|985.52|984.47|982.27|0
1671023700000|2022-12-14 13:15:00|988.22|986.02|985.47|983.27|988.97|986.77|985.22|983.02|0
1671024000000|2022-12-14 13:20:00|985.22|983.02|984.47|982.27|986.22|984.02|983.22|981.02|0
1671024300000|2022-12-14 13:25:00|984.22|982.02|983.47|981.27|985.97|983.77|983.47|981.27|0
1671024600000|2022-12-14 13:30:00|985.6|983.4|982.72|980.52|985.6|983.4|982.47|980.27|0
1671024900000|2022-12-14 13:35:00|982.47|980.27|983.47|981.27|983.47|981.27|981.72|979.52|0
1671025200000|2022-12-14 13:40:00|983.72|981.52|981.97|979.77|983.97|981.77|980.85|978.65|0
1671025500000|2022-12-14 13:45:00|981.72|979.52|981.47|979.27|983.22|981.02|981.22|979.02|0
1671025800000|2022-12-14 13:50:00|981.72|979.52|980.97|978.77|983.22|981.02|980.22|978.02|0
1671026100000|2022-12-14 13:55:00|980.72|978.52|980.85|978.65|981.97|979.77|980.72|978.52|0
1671026400000|2022-12-14 14:00:00|980.97|978.77|984.22|982.02|984.22|982.02|980.1|977.9|0
1671026700000|2022-12-14 14:05:00|984.47|982.27|981.47|979.27|984.72|982.52|981.47|979.27|0
1671027000000|2022-12-14 14:10:00|981.72|979.52|978.22|976.02|982.22|980.02|978.22|976.02|0
1671027300000|2022-12-14 14:15:00|978.97|976.77|979.97|977.77|979.97|977.77|977.72|975.52|0
1671027600000|2022-12-14 14:20:00|980.47|978.27|981.97|979.77|982.22|980.02|979.97|977.77|0
1671027900000|2022-12-14 14:25:00|982.47|980.27|983.22|981.02|985.47|983.27|980.97|978.77|0
1671028200000|2022-12-14 14:30:00|981.72|979.52|969.72|967.52|981.72|979.52|969.72|967.52|0
1671028500000|2022-12-14 14:35:00|969.22|967.02|967.72|965.52|972.97|970.77|965.47|963.27|0
1671028800000|2022-12-14 14:40:00|968.22|966.02|969.72|967.52|971.47|969.27|967.22|965.02|0
1671029100000|2022-12-14 14:45:00|969.35|967.15|968.47|966.27|972.97|970.77|966.97|964.77|0
1671029400000|2022-12-14 14:50:00|968.22|966.02|960.72|958.52|968.22|966.02|960.47|958.27|0
1671029700000|2022-12-14 14:55:00|961.47|959.27|960.47|958.27|963.47|961.27|958.97|956.77|0
1671030000000|2022-12-14 15:00:00|958.97|956.77|958.72|956.52|963.22|961.02|957.72|955.52|0
1671030300000|2022-12-14 15:05:00|958.47|956.27|957.97|955.77|960.22|958.02|956.22|954.02|0
1671030600000|2022-12-14 15:10:00|958.47|956.27|955.72|953.52|958.47|956.27|955.22|953.02|0
1671030900000|2022-12-14 15:15:00|956.22|954.02|954.72|952.52|957.72|955.52|954.72|952.52|0
1671031200000|2022-12-14 15:20:00|954.97|952.77|959.47|957.27|960.22|958.02|954.22|952.02|0
1671031500000|2022-12-14 15:25:00|959.22|957.02|956.97|954.77|959.22|957.02|954.97|952.77|0
1671031800000|2022-12-14 15:30:00|956.72|954.52|958.85|956.65|962.47|960.27|956.72|954.52|0
1671032100000|2022-12-14 15:35:00|958.97|956.77|960.47|958.27|962.47|960.27|958.22|956.02|0
1671032400000|2022-12-14 15:40:00|960.72|958.52|955.97|953.77|961.22|959.02|953.72|951.52|0
1671032700000|2022-12-14 15:45:00|955.72|953.52|954.97|952.77|956.97|954.77|954.47|952.27|0
1671033000000|2022-12-14 15:50:00|954.72|952.52|956.22|954.02|957.97|955.77|953.22|951.02|0
1671033300000|2022-12-14 15:55:00|955.97|953.77|955.97|953.77|958.72|956.52|955.22|953.02|0
1671033600000|2022-12-14 16:00:00|955.47|953.27|951.22|949.02|955.6|953.4|948.97|946.77|0
1671033900000|2022-12-14 16:05:00|951.47|949.27|956.22|954.02|956.97|954.77|951.47|949.27|0
1671034200000|2022-12-14 16:10:00|956.97|954.77|953.97|951.77|957.72|955.52|953.72|951.52|0
1671034500000|2022-12-14 16:15:00|954.22|952.02|953.22|951.02|956.97|954.77|953.22|951.02|0
1671034800000|2022-12-14 16:20:00|953.72|951.52|952.72|950.52|955.72|953.52|951.72|949.52|0
1671035100000|2022-12-14 16:25:00|952.47|950.27|949.22|947.02|953.97|951.77|948.72|946.52|0
1671035400000|2022-12-14 16:30:00|949.72|947.52|950.6|948.4|951.47|949.27|948.97|946.77|0
1671035700000|2022-12-14 16:35:00|950.72|948.52|949.47|947.27|952.22|950.02|948.72|946.52|0
1671036000000|2022-12-14 16:40:00|949.22|947.02|950.47|948.27|950.72|948.52|947.72|945.52|0
1671036300000|2022-12-14 16:45:00|950.1|947.9|953.22|951.02|953.72|951.52|950.1|947.9|0
1671036600000|2022-12-14 16:50:00|952.97|950.77|955.97|953.77|957.22|955.02|951.97|949.77|0
1671036900000|2022-12-14 16:55:00|955.72|953.52|956.97|954.77|957.47|955.27|954.72|952.52|0
1671037200000|2022-12-14 17:00:00|956.72|954.52|958.22|956.02|958.72|956.52|956.47|954.27|0
1671037500000|2022-12-14 17:05:00|958.47|956.27|955.97|953.77|958.6|956.4|955.47|953.27|0
1671037800000|2022-12-14 17:10:00|956.47|954.27|957.72|955.52|959.72|957.52|955.72|953.52|0
1671038100000|2022-12-14 17:15:00|957.97|955.77|957.72|955.52|960.47|958.27|956.97|954.77|0
1671038400000|2022-12-14 17:20:00|957.97|955.77|958.22|956.02|959.47|957.27|956.47|954.27|0
1671038700000|2022-12-14 17:25:00|957.97|955.77|960.47|958.27|962.22|960.02|956.97|954.77|0
1671039000000|2022-12-14 17:30:00|960.72|958.52|960.97|958.77|961.72|959.52|958.6|956.4|0
1671039300000|2022-12-14 17:35:00|960.47|958.27|957.97|955.77|962.47|960.27|957.72|955.52|0
1671039600000|2022-12-14 17:40:00|958.22|956.02|957.97|955.77|959.97|957.77|957.22|955.02|0
1671039900000|2022-12-14 17:45:00|958.22|956.02|959.22|957.02|959.97|957.77|958.22|956.02|0
1671040200000|2022-12-14 17:50:00|959.72|957.52|961.97|959.77|962.47|960.27|959.35|957.15|0
1671040500000|2022-12-14 17:55:00|961.72|959.52|962.72|960.52|962.72|960.52|960.22|958.02|0
1671040800000|2022-12-14 18:00:00|962.47|960.27|957.72|955.52|962.97|960.77|957.72|955.52|0
1671041100000|2022-12-14 18:05:00|957.47|955.27|956.47|954.27|957.47|955.27|955.72|953.52|0
1671041400000|2022-12-14 18:10:00|956.72|954.52|958.47|956.27|958.47|956.27|954.85|952.65|0
1671041700000|2022-12-14 18:15:00|958.22|956.02|960.22|958.02|961.72|959.52|957.47|955.27|0
1671042000000|2022-12-14 18:20:00|959.97|957.77|958.72|956.52|959.97|957.77|956.72|954.52|0
1671042300000|2022-12-14 18:25:00|958.97|956.77|957.47|955.27|959.47|957.27|955.97|953.77|0
1671042600000|2022-12-14 18:30:00|957.22|955.02|952.97|950.77|957.47|955.27|952.47|950.27|0
1671042900000|2022-12-14 18:35:00|953.1|950.9|945.72|943.52|953.47|951.27|945.72|943.52|0
1671043200000|2022-12-14 18:40:00|945.22|943.02|946.22|944.02|948.47|946.27|944.97|942.77|0
1671043500000|2022-12-14 18:45:00|946.72|944.52|949.72|947.52|949.72|947.52|945.97|943.77|0
1671043800000|2022-12-14 18:50:00|949.47|947.27|949.22|947.02|952.47|950.27|948.85|946.65|0
1671044100000|2022-12-14 18:55:00|949.47|947.27|949.6|947.4|949.6|947.4|944.35|942.15|0
1671044400000|2022-12-14 19:00:00|968.72|966.52|985.22|983.02|1001.6|999.4|966.72|964.52|0
1671044700000|2022-12-14 19:05:00|990.22|988.02|1004.47|1002.27|1010.22|1008.02|985.97|983.77|0
1671045000000|2022-12-14 19:10:00|1002.97|1000.77|995.6|993.4|1009.47|1007.27|989.22|987.02|0
1671045300000|2022-12-14 19:15:00|998.6|996.4|994.22|992.02|1000.1|997.9|991.72|989.52|0
1671045600000|2022-12-14 19:20:00|994.97|992.77|999.22|997.02|1001.47|999.27|992.22|990.02|0
1671045900000|2022-12-14 19:25:00|998.6|996.4|996.72|994.52|1000.47|998.27|991.35|989.15|0
1671046200000|2022-12-14 19:30:00|996.97|994.77|1031.22|1029.02|1035.22|1033.02|994.22|992.02|0
1671046500000|2022-12-14 19:35:00|1034.85|1032.65|1019.6|1017.4|1034.85|1032.65|1016.85|1014.65|0
1671046800000|2022-12-14 19:40:00|1019.97|1017.77|1008.47|1006.27|1028.72|1026.52|997.35|995.15|0
1671047100000|2022-12-14 19:45:00|1006.1|1003.9|1013.35|1011.15|1028.97|1026.77|1006.1|1003.9|0
1671047400000|2022-12-14 19:50:00|1013.1|1010.9|1014.72|1012.52|1024.72|1022.52|1007.35|1005.15|0
1671047700000|2022-12-14 19:55:00|1014.35|1012.15|1009.97|1007.77|1019.1|1016.9|1007.35|1005.15|0
1671048000000|2022-12-14 20:00:00|1010.72|1008.52|989.72|987.52|1015.47|1013.27|987.97|985.77|0
1671048300000|2022-12-14 20:05:00|990.47|988.27|993.1|990.9|1000.97|998.77|989.47|987.27|0
1671048600000|2022-12-14 20:10:00|993.22|991.02|972.97|970.77|993.22|991.02|962.72|960.52|0
1671048900000|2022-12-14 20:15:00|970.97|968.77|983.22|981.02|993.47|991.27|970.97|968.77|0
1671049200000|2022-12-14 20:20:00|984.22|982.02|987.47|985.27|990.22|988.02|981.47|979.27|0
1671049500000|2022-12-14 20:25:00|987.22|985.02|1010.97|1008.77|1010.97|1008.77|986.47|984.27|0
1671049800000|2022-12-14 20:30:00|1011.47|1009.27|1014.47|1012.27|1021.47|1019.27|1010.22|1008.02|0
1671050100000|2022-12-14 20:35:00|1014.22|1012.02|1011.22|1009.02|1020.97|1018.77|1007.97|1005.77|0
1671050400000|2022-12-14 20:40:00|1011.72|1009.52|1002.47|1000.27|1013.97|1011.77|1002.47|1000.27|0
1671050700000|2022-12-14 20:45:00|1003.72|1001.52|1003.22|1001.02|1011.22|1009.02|1000.97|998.77|0
1671051000000|2022-12-14 20:50:00|1002.97|1000.77|994.72|992.52|1002.97|1000.77|990.22|988.02|0
1671051300000|2022-12-14 20:55:00|995.72|993.52|1004.72|1002.52|1004.72|1002.52|995.72|993.52|0
1671051600000|2022-12-14 21:00:00|1006.47|1004.27|1001.22|999.02|1006.97|1004.77|1001.22|999.02|0
1671051900000|2022-12-14 21:05:00|1000.72|998.52|993.97|991.77|1000.72|998.52|993.72|991.52|0
1671052200000|2022-12-14 21:10:00|994.22|992.02|995.97|993.77|997.72|995.52|993.47|991.27|0
1671052500000|2022-12-14 21:15:00|996.77|993.97|995.52|992.72|997.02|994.22|995.52|992.72|0
1671052800000|2022-12-14 21:20:00|995.4|992.6|995.52|992.72|995.77|992.97|994.52|991.72|0
1671053100000|2022-12-14 21:25:00|995.4|992.6|996.52|993.72|996.52|993.72|994.52|991.72|0
1671053400000|2022-12-14 21:30:00|996.65|993.85|996.27|993.47|996.77|993.97|995.02|992.22|0
1671053700000|2022-12-14 21:35:00|996.52|993.72|997.52|994.72|997.52|994.72|996.02|993.22|0
1671054000000|2022-12-14 21:40:00|997.77|994.97|995.77|992.97|997.9|995.1|994.52|991.72|0
1671054300000|2022-12-14 21:45:00|995.52|992.72|995.77|992.97|996.65|993.85|995.27|992.47|0
1671054600000|2022-12-14 21:50:00|995.52|992.72|993.52|990.72|996.02|993.22|993.52|990.72|0
1671054900000|2022-12-14 21:55:00|993.4|990.6|995.9|993.1|995.9|993.1|992.52|989.72|0
1671055200000|2022-12-14 22:00:00|995.61|992.81|997.37|994.57|997.88|995.08|995.28|992.48|0
1671055500000|2022-12-14 22:05:00|997.23|994.43|997.29|994.49|997.85|995.05|996.9|994.1|0
1671055800000|2022-12-14 22:10:00|997.37|994.57|996.72|993.92|997.67|994.87|996.64|993.84|0
1671056100000|2022-12-14 22:15:00|996.83|994.03|996.51|993.71|996.94|994.14|996.09|993.29|0
1671056400000|2022-12-14 22:20:00|996.37|993.57|996.84|994.04|997.51|994.71|996.37|993.57|0
1671056700000|2022-12-14 22:25:00|996.66|993.86|996.11|993.31|997.03|994.23|995.63|992.83|0
1671057000000|2022-12-14 22:30:00|996|993.2|995.85|993.05|996.07|993.27|995.85|993.05|0
1671057300000|2022-12-14 22:35:00|995.92|993.12|995.7|992.9|995.92|993.12|995.63|992.83|0
1671057600000|2022-12-14 22:40:00|995.59|992.79|995.67|992.87|995.7|992.9|995.45|992.65|0
1671057900000|2022-12-14 22:45:00|995.74|992.94|995.92|993.12|996.26|993.46|995.67|992.87|0
1671058200000|2022-12-14 22:50:00|996|993.2|996.49|993.69|996.6|993.8|996|993.2|0
1671058500000|2022-12-14 22:55:00|996.64|993.84|996.51|993.71|996.71|993.91|996.44|993.64|0
1671058800000|2022-12-14 23:00:00|997.9|995.1|1000.27|997.47|1000.52|997.72|997.9|995.1|0
1671059100000|2022-12-14 23:05:00|1000.4|997.6|998.77|995.97|1000.52|997.72|998.77|995.97|0
1671059400000|2022-12-14 23:10:00|998.52|995.72|997.52|994.72|999.52|996.72|997.4|994.6|0
1671059700000|2022-12-14 23:15:00|997.27|994.47|995.77|992.97|997.4|994.6|995.02|992.22|0
1671060000000|2022-12-14 23:20:00|995.27|992.47|996.27|993.47|996.52|993.72|995.02|992.22|0
1671060300000|2022-12-14 23:25:00|997.02|994.22|994.52|991.72|997.27|994.47|994.15|991.35|0
1671060600000|2022-12-14 23:30:00|994.02|991.22|992.27|989.47|994.02|991.22|992.02|989.22|0
1671060900000|2022-12-14 23:35:00|992.52|989.72|992.77|989.97|993.02|990.22|991.77|988.97|0
1671061200000|2022-12-14 23:40:00|992.52|989.72|994.02|991.22|994.52|991.72|992.52|989.72|0
1671061500000|2022-12-14 23:45:00|994.27|991.47|994.52|991.72|994.65|991.85|993.27|990.47|0
1671061800000|2022-12-14 23:50:00|994.77|991.97|994.77|991.97|995.77|992.97|994.27|991.47|0
1671062100000|2022-12-14 23:55:00|995.02|992.22|996.77|993.97|996.77|993.97|995.02|992.22|0
1671062400000|2022-12-15 00:00:00|996.52|993.72|998.27|995.47|998.52|995.72|996.27|993.47|0
1671062700000|2022-12-15 00:05:00|998.52|995.72|998.27|995.47|999.02|996.22|997.02|994.22|0
1671063000000|2022-12-15 00:10:00|998.52|995.72|997.65|994.85|999.02|996.22|997.52|994.72|0
1671063300000|2022-12-15 00:15:00|997.52|994.72|996.77|993.97|998.02|995.22|996.52|993.72|0
1671063600000|2022-12-15 00:20:00|996.9|994.1|997.52|994.72|998.27|995.47|996.27|993.47|0
1671063900000|2022-12-15 00:25:00|997.65|994.85|996.52|993.72|997.65|994.85|995.77|992.97|0
1671064200000|2022-12-15 00:30:00|996.77|993.97|995.52|992.72|997.02|994.22|995.02|992.22|0
1671064500000|2022-12-15 00:35:00|995.27|992.47|994.77|991.97|995.77|992.97|994.77|991.97|0
1671064800000|2022-12-15 00:40:00|994.9|992.1|992.77|989.97|995.02|992.22|992.52|989.72|0
1671065100000|2022-12-15 00:45:00|993.02|990.22|992.52|989.72|993.27|990.47|992.52|989.72|0
1671065400000|2022-12-15 00:50:00|992.27|989.47|992.15|989.35|992.77|989.97|992.02|989.22|0
1671065700000|2022-12-15 00:55:00|992.02|989.22|991.77|988.97|992.52|989.72|991.52|988.72|0
1671066000000|2022-12-15 01:00:00|992.02|989.22|992.27|989.47|992.52|989.72|991.52|988.72|0
1671066300000|2022-12-15 01:05:00|992.52|989.72|993.27|990.47|993.77|990.97|991.77|988.97|0
1671066600000|2022-12-15 01:10:00|993.02|990.22|992.02|989.22|993.52|990.72|992.02|989.22|0
1671066900000|2022-12-15 01:15:00|992.27|989.47|993.52|990.72|994.27|991.47|991.9|989.1|0
1671067200000|2022-12-15 01:20:00|993.77|990.97|994.02|991.22|994.77|991.97|993.27|990.47|0
1671067500000|2022-12-15 01:25:00|994.27|991.47|993.02|990.22|994.27|991.47|992.77|989.97|0
1671067800000|2022-12-15 01:30:00|992.77|989.97|994.52|991.72|995.27|992.47|992.52|989.72|0
1671068100000|2022-12-15 01:35:00|994.77|991.97|997.52|994.72|998.02|995.22|994.77|991.97|0
1671068400000|2022-12-15 01:40:00|997.77|994.97|1001.27|998.47|1001.52|998.72|997.52|994.72|0
1671068700000|2022-12-15 01:45:00|1001.52|998.72|1002.27|999.47|1002.52|999.72|1000.77|997.97|0
1671069000000|2022-12-15 01:50:00|1002.02|999.22|1002.77|999.97|1003.52|1000.72|1002.02|999.22|0
1671069300000|2022-12-15 01:55:00|1002.9|1000.1|1002.02|999.22|1003.02|1000.22|1001.77|998.97|0
1671069600000|2022-12-15 02:00:00|1002.27|999.47|1001.77|998.97|1002.27|999.47|1000.02|997.22|0
1671069900000|2022-12-15 02:05:00|1001.52|998.72|1001.77|998.97|1002.02|999.22|1000.77|997.97|0
1671070200000|2022-12-15 02:10:00|1001.65|998.85|1003.27|1000.47|1004.27|1001.47|1001.52|998.72|0
1671070500000|2022-12-15 02:15:00|1003.02|1000.22|1003.52|1000.72|1004.02|1001.22|1002.77|999.97|0
1671070800000|2022-12-15 02:20:00|1003.27|1000.47|1005.52|1002.72|1005.52|1002.72|1003.27|1000.47|0
1671071100000|2022-12-15 02:25:00|1005.27|1002.47|1006.02|1003.22|1006.27|1003.47|1005.27|1002.47|0
1671071400000|2022-12-15 02:30:00|1006.27|1003.47|1005.52|1002.72|1006.27|1003.47|1004.52|1001.72|0
1671071700000|2022-12-15 02:35:00|1005.27|1002.47|1006.77|1003.97|1007.27|1004.47|1005.27|1002.47|0
1671072000000|2022-12-15 02:40:00|1006.9|1004.1|1004.02|1001.22|1007.27|1004.47|1003.77|1000.97|0
1671072300000|2022-12-15 02:45:00|1004.27|1001.47|1005.52|1002.72|1005.52|1002.72|1004.02|1001.22|0
1671072600000|2022-12-15 02:50:00|1005.27|1002.47|1004.02|1001.22|1005.52|1002.72|1004.02|1001.22|0
1671072900000|2022-12-15 02:55:00|1003.77|1000.97|1005.15|1002.35|1005.27|1002.47|1003.77|1000.97|0
1671073200000|2022-12-15 03:00:00|1005.27|1002.47|1008.02|1005.22|1009.02|1006.22|1005.27|1002.47|0
1671073500000|2022-12-15 03:05:00|1007.52|1004.72|1005.27|1002.47|1007.52|1004.72|1004.77|1001.97|0
1671073800000|2022-12-15 03:10:00|1005.02|1002.22|1004.52|1001.72|1005.27|1002.47|1004.27|1001.47|0
1671074100000|2022-12-15 03:15:00|1004.65|1001.85|1004.02|1001.22|1005.02|1002.22|1003.77|1000.97|0
1671074400000|2022-12-15 03:20:00|1003.9|1001.1|1002.77|999.97|1003.9|1001.1|1002.52|999.72|0
1671074700000|2022-12-15 03:25:00|1002.65|999.85|1002.52|999.72|1003.52|1000.72|1002.52|999.72|0
1671075000000|2022-12-15 03:30:00|1002.77|999.97|1002.52|999.72|1002.77|999.97|1001.52|998.72|0
1671075300000|2022-12-15 03:35:00|1002.27|999.47|1003.27|1000.47|1003.4|1000.6|1001.77|998.97|0
1671075600000|2022-12-15 03:40:00|1003.02|1000.22|1002.02|999.22|1003.27|1000.47|1001.9|999.1|0
1671075900000|2022-12-15 03:45:00|1001.77|998.97|1001.65|998.85|1002.27|999.47|1001.27|998.47|0
1671076200000|2022-12-15 03:50:00|1001.52|998.72|1002.77|999.97|1002.77|999.97|1001.27|998.47|0
1671076500000|2022-12-15 03:55:00|1002.52|999.72|1003.02|1000.22|1003.27|1000.47|1002.52|999.72|0
1671076800000|2022-12-15 04:00:00|1002.52|999.72|1005.27|1002.47|1005.52|1002.72|1002.27|999.47|0
1671077100000|2022-12-15 04:05:00|1005.02|1002.22|1004.27|1001.47|1005.02|1002.22|1003.9|1001.1|0
1671077400000|2022-12-15 04:10:00|1004.52|1001.72|1005.52|1002.72|1005.52|1002.72|1004.02|1001.22|0
1671077700000|2022-12-15 04:15:00|1005.77|1002.97|1004.27|1001.47|1005.77|1002.97|1004.27|1001.47|0
1671078000000|2022-12-15 04:20:00|1004.52|1001.72|1003.52|1000.72|1005.02|1002.22|1003.27|1000.47|0
1671078300000|2022-12-15 04:25:00|1003.27|1000.47|1003.77|1000.97|1004.52|1001.72|1003.15|1000.35|0
1671078600000|2022-12-15 04:30:00|1004.02|1001.22|1004.52|1001.72|1004.77|1001.97|1003.27|1000.47|0
1671078900000|2022-12-15 04:35:00|1004.4|1001.6|1004.02|1001.22|1004.4|1001.6|1003.52|1000.72|0
1671079200000|2022-12-15 04:40:00|1003.77|1000.97|1003.27|1000.47|1004.27|1001.47|1003.02|1000.22|0
1671079500000|2022-12-15 04:45:00|1003.52|1000.72|1003.52|1000.72|1004.02|1001.22|1003.02|1000.22|0
1671079800000|2022-12-15 04:50:00|1003.27|1000.47|1003.02|1000.22|1003.77|1000.97|1002.27|999.47|0
1671080100000|2022-12-15 04:55:00|1003.27|1000.47|1003.02|1000.22|1003.27|1000.47|1002.52|999.72|0
1671080400000|2022-12-15 05:00:00|1003.27|1000.47|1004.02|1001.22|1004.77|1001.97|1003.27|1000.47|0
1671080700000|2022-12-15 05:05:00|1003.77|1000.97|1002.27|999.47|1003.77|1000.97|1002.27|999.47|0
1671081000000|2022-12-15 05:10:00|1002.15|999.35|1001.52|998.72|1002.77|999.97|1000.52|997.72|0
1671081300000|2022-12-15 05:15:00|1001.77|998.97|1001.77|998.97|1002.27|999.47|1001.77|998.97|0
1671081600000|2022-12-15 05:20:00|1001.52|998.72|1001.27|998.47|1001.52|998.72|1000.77|997.97|0
1671081900000|2022-12-15 05:25:00|1001.02|998.22|999.52|996.72|1001.15|998.35|999.52|996.72|0
1671082200000|2022-12-15 05:30:00|999.77|996.97|1001.02|998.22|1002.02|999.22|999.77|996.97|0
1671082500000|2022-12-15 05:35:00|1001.15|998.35|1000.02|997.22|1001.15|998.35|999.4|996.6|0
1671082800000|2022-12-15 05:40:00|1000.27|997.47|1000.65|997.85|1000.77|997.97|999.77|996.97|0
1671083100000|2022-12-15 05:45:00|1000.77|997.97|1000.02|997.22|1000.77|997.97|999.77|996.97|0
1671083400000|2022-12-15 05:50:00|1000.15|997.35|1000.02|997.22|1000.27|997.47|999.52|996.72|0
1671083700000|2022-12-15 05:55:00|999.77|996.97|1000.27|997.47|1000.27|997.47|999.27|996.47|0
1671084000000|2022-12-15 06:00:00|1000.15|997.35|999.77|996.97|1002.02|999.22|999.77|996.97|0
1671084300000|2022-12-15 06:05:00|999.9|997.1|999.02|996.22|1000.27|997.47|999.02|996.22|0
1671084600000|2022-12-15 06:10:00|999.52|996.72|1001.52|998.72|1001.52|998.72|998.77|995.97|0
1671084900000|2022-12-15 06:15:00|1001.02|998.22|1000.9|998.1|1001.4|998.6|1000.52|997.72|0
1671085200000|2022-12-15 06:20:00|1001.02|998.22|1000.27|997.47|1001.27|998.47|999.27|996.47|0
1671085500000|2022-12-15 06:25:00|1000.02|997.22|1001.27|998.47|1001.9|999.1|1000.02|997.22|0
1671085800000|2022-12-15 06:30:00|1001.15|998.35|1003.52|1000.72|1003.52|1000.72|1000.77|997.97|0
1671086100000|2022-12-15 06:35:00|1003.27|1000.47|1004.02|1001.22|1004.27|1001.47|1002.27|999.47|0
1671086400000|2022-12-15 06:40:00|1004.27|1001.47|1003.27|1000.47|1004.52|1001.72|1003.27|1000.47|0
1671086700000|2022-12-15 06:45:00|1003.4|1000.6|1004.52|1001.72|1004.52|1001.72|1002.77|999.97|0
1671087000000|2022-12-15 06:50:00|1004.27|1001.47|1005.52|1002.72|1005.77|1002.97|1004.02|1001.22|0
1671087300000|2022-12-15 06:55:00|1005.77|1002.97|1005.52|1002.72|1006.27|1003.47|1005.02|1002.22|0
1671087600000|2022-12-15 07:00:00|1006.02|1003.22|1009.02|1006.22|1011.52|1008.72|1006.02|1003.22|0
1671087900000|2022-12-15 07:05:00|1009.15|1006.35|1009.77|1006.97|1010.77|1007.97|1008.52|1005.72|0
1671088200000|2022-12-15 07:10:00|1010.02|1007.22|1009.27|1006.47|1010.77|1007.97|1008.77|1005.97|0
1671088500000|2022-12-15 07:15:00|1009.52|1006.72|1012.52|1009.72|1012.77|1009.97|1009.52|1006.72|0
1671088800000|2022-12-15 07:20:00|1012.77|1009.97|1013.52|1010.72|1013.9|1011.1|1011.27|1008.47|0
1671089100000|2022-12-15 07:25:00|1013.27|1010.47|1013.02|1010.22|1013.77|1010.97|1012.15|1009.35|0
1671089400000|2022-12-15 07:30:00|1013.27|1010.47|1011.77|1008.97|1013.52|1010.72|1011.52|1008.72|0
1671089700000|2022-12-15 07:35:00|1011.65|1008.85|1016.52|1013.72|1017.27|1014.47|1011.27|1008.47|0
1671090000000|2022-12-15 07:40:00|1016.65|1013.85|1019.02|1016.22|1019.02|1016.22|1015.52|1012.72|0
1671090300000|2022-12-15 07:45:00|1020.02|1017.22|1023.27|1020.47|1023.27|1020.47|1019.15|1016.35|0
1671090600000|2022-12-15 07:50:00|1024.52|1021.72|1025.52|1022.72|1028.27|1025.47|1022.52|1019.72|0
1671090900000|2022-12-15 07:55:00|1025.27|1022.47|1026.77|1023.97|1027.52|1024.72|1024.77|1021.97|0
1671091200000|2022-12-15 08:00:00|1026.02|1023.22|1025.52|1022.72|1027.27|1024.47|1023.52|1020.72|0
1671091500000|2022-12-15 08:05:00|1025.22|1023.02|1024.97|1022.77|1027.6|1025.4|1023.72|1021.52|0
1671091800000|2022-12-15 08:10:00|1024.72|1022.52|1026.47|1024.27|1027.47|1025.27|1022.22|1020.02|0
1671092100000|2022-12-15 08:15:00|1026.97|1024.77|1033.97|1031.77|1033.97|1031.77|1025.72|1023.52|0
1671092400000|2022-12-15 08:20:00|1033.72|1031.52|1036.72|1034.52|1038.47|1036.27|1033.72|1031.52|0
1671092700000|2022-12-15 08:25:00|1036.47|1034.27|1038.47|1036.27|1039.35|1037.15|1033.47|1031.27|0
1671093000000|2022-12-15 08:30:00|1038.72|1036.52|1035.22|1033.02|1039.72|1037.52|1033.22|1031.02|0
1671093300000|2022-12-15 08:35:00|1034.72|1032.52|1039.47|1037.27|1039.47|1037.27|1034.72|1032.52|0
1671093600000|2022-12-15 08:40:00|1039.22|1037.02|1037.72|1035.52|1041.47|1039.27|1036.47|1034.27|0
1671093900000|2022-12-15 08:45:00|1037.47|1035.27|1034.47|1032.27|1037.47|1035.27|1033.47|1031.27|0
1671094200000|2022-12-15 08:50:00|1034.22|1032.02|1032.85|1030.65|1034.22|1032.02|1032.22|1030.02|0
1671094500000|2022-12-15 08:55:00|1032.47|1030.27|1038.47|1036.27|1038.72|1036.52|1032.22|1030.02|0
1671094800000|2022-12-15 09:00:00|1037.97|1035.77|1045.72|1043.52|1048.72|1046.52|1037.97|1035.77|0
1671095100000|2022-12-15 09:05:00|1045.22|1043.02|1043.72|1041.52|1047.47|1045.27|1043.72|1041.52|0
1671095400000|2022-12-15 09:10:00|1043.97|1041.77|1048.22|1046.02|1048.22|1046.02|1043.47|1041.27|0
1671095700000|2022-12-15 09:15:00|1047.97|1045.77|1045.97|1043.77|1050.72|1048.52|1045.47|1043.27|0
1671096000000|2022-12-15 09:20:00|1045.72|1043.52|1044.97|1042.77|1046.1|1043.9|1044.47|1042.27|0
1671096300000|2022-12-15 09:25:00|1044.85|1042.65|1044.85|1042.65|1044.97|1042.77|1043.22|1041.02|0
1671096600000|2022-12-15 09:30:00|1044.6|1042.4|1044.97|1042.77|1045.47|1043.27|1043.22|1041.02|0
1671096900000|2022-12-15 09:35:00|1044.72|1042.52|1047.47|1045.27|1047.97|1045.77|1043.72|1041.52|0
1671097200000|2022-12-15 09:40:00|1047.22|1045.02|1050.22|1048.02|1051.47|1049.27|1046.22|1044.02|0
1671097500000|2022-12-15 09:45:00|1049.97|1047.77|1045.47|1043.27|1051.97|1049.77|1045.47|1043.27|0
1671097800000|2022-12-15 09:50:00|1045.72|1043.52|1044.97|1042.77|1047.22|1045.02|1044.97|1042.77|0
1671098100000|2022-12-15 09:55:00|1045.47|1043.27|1044.22|1042.02|1047.22|1045.02|1043.72|1041.52|0
1671098400000|2022-12-15 10:00:00|1044.97|1042.77|1045.22|1043.02|1048.72|1046.52|1044.47|1042.27|0
1671098700000|2022-12-15 10:05:00|1044.97|1042.77|1046.22|1044.02|1047.22|1045.02|1044.47|1042.27|0
1671099000000|2022-12-15 10:10:00|1046.35|1044.15|1047.97|1045.77|1048.6|1046.4|1045.72|1043.52|0
1671099300000|2022-12-15 10:15:00|1048.47|1046.27|1047.72|1045.52|1049.47|1047.27|1047.22|1045.02|0
1671099600000|2022-12-15 10:20:00|1047.47|1045.27|1048.97|1046.77|1050.97|1048.77|1047.47|1045.27|0
1671099900000|2022-12-15 10:25:00|1049.22|1047.02|1048.35|1046.15|1049.97|1047.77|1047.47|1045.27|0
1671100200000|2022-12-15 10:30:00|1048.47|1046.27|1045.72|1043.52|1048.72|1046.52|1045.47|1043.27|0
1671100500000|2022-12-15 10:35:00|1045.47|1043.27|1044.6|1042.4|1046.22|1044.02|1043.72|1041.52|0
1671100800000|2022-12-15 10:40:00|1044.72|1042.52|1043.47|1041.27|1044.72|1042.52|1041.72|1039.52|0
1671101100000|2022-12-15 10:45:00|1043.72|1041.52|1043.47|1041.27|1045.72|1043.52|1042.72|1040.52|0
1671101400000|2022-12-15 10:50:00|1043.72|1041.52|1043.22|1041.02|1045.6|1043.4|1042.47|1040.27|0
1671101700000|2022-12-15 10:55:00|1042.97|1040.77|1046.97|1044.77|1046.97|1044.77|1042.47|1040.27|0
1671102000000|2022-12-15 11:00:00|1046.72|1044.52|1047.22|1045.02|1047.85|1045.65|1045.22|1043.02|0
1671102300000|2022-12-15 11:05:00|1047.47|1045.27|1043.97|1041.77|1047.47|1045.27|1043.97|1041.77|0
1671102600000|2022-12-15 11:10:00|1043.72|1041.52|1042.97|1040.77|1044.47|1042.27|1042.47|1040.27|0
1671102900000|2022-12-15 11:15:00|1042.85|1040.65|1041.72|1039.52|1043.22|1041.02|1041.72|1039.52|0
1671103200000|2022-12-15 11:20:00|1041.97|1039.77|1039.47|1037.27|1043.47|1041.27|1039.47|1037.27|0
1671103500000|2022-12-15 11:25:00|1039.72|1037.52|1041.47|1039.27|1042.22|1040.02|1039.72|1037.52|0
1671103800000|2022-12-15 11:30:00|1041.22|1039.02|1044.85|1042.65|1044.97|1042.77|1040.72|1038.52|0
1671104100000|2022-12-15 11:35:00|1044.72|1042.52|1043.47|1041.27|1045.97|1043.77|1043.22|1041.02|0
1671104400000|2022-12-15 11:40:00|1043.72|1041.52|1041.47|1039.27|1043.72|1041.52|1041.47|1039.27|0
1671104700000|2022-12-15 11:45:00|1041.22|1039.02|1041.97|1039.77|1043.22|1041.02|1041.22|1039.02|0
1671105000000|2022-12-15 11:50:00|1041.72|1039.52|1041.22|1039.02|1042.22|1040.02|1040.97|1038.77|0
1671105300000|2022-12-15 11:55:00|1041.47|1039.27|1039.47|1037.27|1041.47|1039.27|1039.47|1037.27|0
1671105600000|2022-12-15 12:00:00|1039.72|1037.52|1041.97|1039.77|1041.97|1039.77|1038.47|1036.27|0
1671105900000|2022-12-15 12:05:00|1042.22|1040.02|1042.97|1040.77|1044.72|1042.52|1040.97|1038.77|0
1671106200000|2022-12-15 12:10:00|1042.72|1040.52|1042.72|1040.52|1043.97|1041.77|1041.72|1039.52|0
1671106500000|2022-12-15 12:15:00|1042.97|1040.77|1041.97|1039.77|1044.22|1042.02|1041.72|1039.52|0
1671106800000|2022-12-15 12:20:00|1041.47|1039.27|1042.47|1040.27|1042.97|1040.77|1041.22|1039.02|0
1671107100000|2022-12-15 12:25:00|1042.6|1040.4|1041.22|1039.02|1044.22|1042.02|1040.22|1038.02|0
1671107400000|2022-12-15 12:30:00|1041.47|1039.27|1044.85|1042.65|1045.47|1043.27|1040.47|1038.27|0
1671107700000|2022-12-15 12:35:00|1044.72|1042.52|1040.22|1038.02|1045.47|1043.27|1040.22|1038.02|0
1671108000000|2022-12-15 12:40:00|1039.97|1037.77|1038.97|1036.77|1040.22|1038.02|1037.97|1035.77|0
1671108300000|2022-12-15 12:45:00|1038.72|1036.52|1040.85|1038.65|1040.97|1038.77|1038.47|1036.27|0
1671108600000|2022-12-15 12:50:00|1040.97|1038.77|1040.47|1038.27|1042.47|1040.27|1039.97|1037.77|0
1671108900000|2022-12-15 12:55:00|1040.22|1038.02|1038.72|1036.52|1041.22|1039.02|1038.72|1036.52|0
1671109200000|2022-12-15 13:00:00|1038.97|1036.77|1041.22|1039.02|1043.22|1041.02|1037.97|1035.77|0
1671109500000|2022-12-15 13:05:00|1041.35|1039.15|1044.72|1042.52|1045.47|1043.27|1040.97|1038.77|0
1671109800000|2022-12-15 13:10:00|1044.97|1042.77|1043.6|1041.4|1045.97|1043.77|1041.85|1039.65|0
1671110100000|2022-12-15 13:15:00|1043.47|1041.27|1051.47|1049.27|1051.72|1049.52|1042.22|1040.02|0
1671110400000|2022-12-15 13:20:00|1051.72|1049.52|1052.47|1050.27|1055.85|1053.65|1051.47|1049.27|0
1671110700000|2022-12-15 13:25:00|1052.72|1050.52|1053.85|1051.65|1055.72|1053.52|1052.1|1049.9|0
1671111000000|2022-12-15 13:30:00|1053.72|1051.52|1053.47|1051.27|1055.6|1053.4|1048.85|1046.65|0
1671111300000|2022-12-15 13:35:00|1053.22|1051.02|1059.22|1057.02|1061.97|1059.77|1052.22|1050.02|0
1671111600000|2022-12-15 13:40:00|1059.47|1057.27|1057.47|1055.27|1061.22|1059.02|1055.97|1053.77|0
1671111900000|2022-12-15 13:45:00|1056.47|1054.27|1060.22|1058.02|1062.47|1060.27|1056.47|1054.27|0
1671112200000|2022-12-15 13:50:00|1060.47|1058.27|1060.22|1058.02|1064.22|1062.02|1058.72|1056.52|0
1671112500000|2022-12-15 13:55:00|1059.97|1057.77|1055.47|1053.27|1060.72|1058.52|1055.22|1053.02|0
1671112800000|2022-12-15 14:00:00|1055.97|1053.77|1050.72|1048.52|1057.72|1055.52|1050.72|1048.52|0
1671113100000|2022-12-15 14:05:00|1050.97|1048.77|1057.72|1055.52|1059.6|1057.4|1050.85|1048.65|0
1671113400000|2022-12-15 14:10:00|1057.97|1055.77|1061.47|1059.27|1063.72|1061.52|1057.97|1055.77|0
1671113700000|2022-12-15 14:15:00|1061.72|1059.52|1061.22|1059.02|1064.97|1062.77|1060.72|1058.52|0
1671114000000|2022-12-15 14:20:00|1060.97|1058.77|1058.97|1056.77|1061.97|1059.77|1057.97|1055.77|0
1671114300000|2022-12-15 14:25:00|1059.47|1057.27|1058.47|1056.27|1060.72|1058.52|1057.47|1055.27|0
1671114600000|2022-12-15 14:30:00|1058.22|1056.02|1064.22|1062.02|1067.22|1065.02|1049.22|1047.02|0
1671114900000|2022-12-15 14:35:00|1063.47|1061.27|1061.97|1059.77|1069.47|1067.27|1061.22|1059.02|0
1671115200000|2022-12-15 14:40:00|1062.22|1060.02|1064.72|1062.52|1069.72|1067.52|1062.22|1060.02|0
1671115500000|2022-12-15 14:45:00|1063.47|1061.27|1074.22|1072.02|1074.85|1072.65|1062.47|1060.27|0
1671115800000|2022-12-15 14:50:00|1074.47|1072.27|1075.97|1073.77|1076.72|1074.52|1069.47|1067.27|0
1671116100000|2022-12-15 14:55:00|1074.85|1072.65|1087.22|1085.02|1091.47|1089.27|1074.85|1072.65|0
1671116400000|2022-12-15 15:00:00|1088.47|1086.27|1099.47|1097.27|1099.72|1097.52|1088.47|1086.27|0
1671116700000|2022-12-15 15:05:00|1099.72|1097.52|1092.97|1090.77|1099.72|1097.52|1092.22|1090.02|0
1671117000000|2022-12-15 15:10:00|1093.72|1091.52|1091.85|1089.65|1094.72|1092.52|1089.72|1087.52|0
1671117300000|2022-12-15 15:15:00|1092.47|1090.27|1085.22|1083.02|1095.97|1093.77|1084.72|1082.52|0
1671117600000|2022-12-15 15:20:00|1084.97|1082.77|1089.72|1087.52|1092.22|1090.02|1084.97|1082.77|0
1671117900000|2022-12-15 15:25:00|1089.47|1087.27|1090.47|1088.27|1092.22|1090.02|1088.47|1086.27|0
1671118200000|2022-12-15 15:30:00|1091.22|1089.02|1090.97|1088.77|1097.72|1095.52|1088.97|1086.77|0
1671118500000|2022-12-15 15:35:00|1091.22|1089.02|1084.22|1082.02|1091.22|1089.02|1083.47|1081.27|0
1671118800000|2022-12-15 15:40:00|1084.47|1082.27|1084.22|1082.02|1086.97|1084.77|1083.22|1081.02|0
1671119100000|2022-12-15 15:45:00|1083.97|1081.77|1091.72|1089.52|1091.72|1089.52|1083.47|1081.27|0
1671119400000|2022-12-15 15:50:00|1092.47|1090.27|1094.22|1092.02|1095.72|1093.52|1090.47|1088.27|0
1671119700000|2022-12-15 15:55:00|1093.97|1091.77|1094.77|1092.57|1099.02|1096.82|1093.72|1091.52|0
1671120000000|2022-12-15 16:00:00|1095.27|1093.07|1093.27|1091.07|1095.27|1093.07|1091.02|1088.82|0
1671120300000|2022-12-15 16:05:00|1093.02|1090.82|1099.65|1097.45|1101.52|1099.32|1093.02|1090.82|0
1671120600000|2022-12-15 16:10:00|1098.77|1096.57|1105.02|1102.82|1106.77|1104.57|1098.27|1096.07|0
1671120900000|2022-12-15 16:15:00|1105.52|1103.32|1102.27|1100.07|1110.52|1108.32|1101.02|1098.82|0
1671121200000|2022-12-15 16:20:00|1101.27|1099.07|1105.52|1103.32|1105.52|1103.32|1100.02|1097.82|0
1671121500000|2022-12-15 16:25:00|1104.77|1102.57|1104.77|1102.57|1107.02|1104.82|1103.27|1101.07|0
1671121800000|2022-12-15 16:30:00|1104.27|1102.07|1102.72|1100.52|1107.72|1105.52|1102.72|1100.52|0
1671122100000|2022-12-15 16:35:00|1102.47|1100.27|1102.6|1100.4|1105.72|1103.52|1100.47|1098.27|0
1671122400000|2022-12-15 16:40:00|1102.85|1100.65|1108.72|1106.52|1110.47|1108.27|1102.72|1100.52|0
1671122700000|2022-12-15 16:45:00|1108.47|1106.27|1111.72|1109.52|1111.97|1109.77|1104.72|1102.52|0
1671123000000|2022-12-15 16:50:00|1111.97|1109.77|1107.72|1105.52|1113.72|1111.52|1107.72|1105.52|0
1671123300000|2022-12-15 16:55:00|1107.47|1105.27|1108.47|1106.27|1109.72|1107.52|1106.47|1104.27|0
1671123600000|2022-12-15 17:00:00|1107.72|1105.52|1106.97|1104.77|1108.22|1106.02|1102.22|1100.02|0
1671123900000|2022-12-15 17:05:00|1106.22|1104.02|1104.97|1102.77|1106.47|1104.27|1103.72|1101.52|0
1671124200000|2022-12-15 17:10:00|1104.72|1102.52|1103.97|1101.77|1108.97|1106.77|1103.72|1101.52|0
1671124500000|2022-12-15 17:15:00|1103.72|1101.52|1101.22|1099.02|1105.72|1103.52|1100.22|1098.02|0
1671124800000|2022-12-15 17:20:00|1101.72|1099.52|1107.47|1105.27|1107.97|1105.77|1101.72|1099.52|0
1671125100000|2022-12-15 17:25:00|1107.22|1105.02|1103.47|1101.27|1107.47|1105.27|1102.97|1100.77|0
1671125400000|2022-12-15 17:30:00|1103.22|1101.02|1098.72|1096.52|1103.72|1101.52|1097.97|1095.77|0
1671125700000|2022-12-15 17:35:00|1098.47|1096.27|1102.72|1100.52|1104.97|1102.77|1097.22|1095.02|0
1671126000000|2022-12-15 17:40:00|1103.47|1101.27|1107.97|1105.77|1107.97|1105.77|1102.6|1100.4|0
1671126300000|2022-12-15 17:45:00|1108.22|1106.02|1108.22|1106.02|1110.22|1108.02|1106.47|1104.27|0
1671126600000|2022-12-15 17:50:00|1107.72|1105.52|1108.97|1106.77|1109.47|1107.27|1105.72|1103.52|0
1671126900000|2022-12-15 17:55:00|1109.22|1107.02|1113.1|1110.9|1114.72|1112.52|1109.22|1107.02|0
1671127200000|2022-12-15 18:00:00|1112.97|1110.77|1115.72|1113.52|1116.72|1114.52|1111.97|1109.77|0
1671127500000|2022-12-15 18:05:00|1115.47|1113.27|1119.72|1117.52|1122.47|1120.27|1115.22|1113.02|0
1671127800000|2022-12-15 18:10:00|1120.22|1118.02|1119.22|1117.02|1120.72|1118.52|1116.72|1114.52|0
1671128100000|2022-12-15 18:15:00|1119.47|1117.27|1120.47|1118.27|1120.47|1118.27|1116.72|1114.52|0
1671128400000|2022-12-15 18:20:00|1120.72|1118.52|1120.72|1118.52|1121.72|1119.52|1117.72|1115.52|0
1671128700000|2022-12-15 18:25:00|1120.97|1118.77|1117.97|1115.77|1121.22|1119.02|1117.47|1115.27|0
1671129000000|2022-12-15 18:30:00|1118.47|1116.27|1118.72|1116.52|1121.22|1119.02|1117.47|1115.27|0
1671129300000|2022-12-15 18:35:00|1118.22|1116.02|1114.47|1112.27|1120.22|1118.02|1113.22|1111.02|0
1671129600000|2022-12-15 18:40:00|1114.72|1112.52|1118.72|1116.52|1119.72|1117.52|1113.47|1111.27|0
1671129900000|2022-12-15 18:45:00|1118.47|1116.27|1119.22|1117.02|1119.22|1117.02|1116.72|1114.52|0
1671130200000|2022-12-15 18:50:00|1119.47|1117.27|1119.72|1117.52|1121.72|1119.52|1117.72|1115.52|0
1671130500000|2022-12-15 18:55:00|1119.47|1117.27|1114.22|1112.02|1119.47|1117.27|1114.22|1112.02|0
1671130800000|2022-12-15 19:00:00|1114.47|1112.27|1115.72|1113.52|1115.97|1113.77|1112.1|1109.9|0
1671131100000|2022-12-15 19:05:00|1116.35|1114.15|1119.97|1117.77|1119.97|1117.77|1115.22|1113.02|0
1671131400000|2022-12-15 19:10:00|1120.22|1118.02|1117.97|1115.77|1120.47|1118.27|1117.22|1115.02|0
1671131700000|2022-12-15 19:15:00|1117.72|1115.52|1116.97|1114.77|1119.72|1117.52|1115.47|1113.27|0
1671132000000|2022-12-15 19:20:00|1116.47|1114.27|1117.72|1115.52|1118.1|1115.9|1115.22|1113.02|0
1671132300000|2022-12-15 19:25:00|1117.47|1115.27|1117.47|1115.27|1120.22|1118.02|1116.22|1114.02|0
1671132600000|2022-12-15 19:30:00|1117.72|1115.52|1111.1|1108.9|1117.97|1115.77|1110.72|1108.52|0
1671132900000|2022-12-15 19:35:00|1111.22|1109.02|1105.97|1103.77|1114.47|1112.27|1104.22|1102.02|0
1671133200000|2022-12-15 19:40:00|1106.47|1104.27|1101.72|1099.52|1106.72|1104.52|1101.72|1099.52|0
1671133500000|2022-12-15 19:45:00|1101.47|1099.27|1107.22|1105.02|1109.47|1107.27|1101.47|1099.27|0
1671133800000|2022-12-15 19:50:00|1107.47|1105.27|1103.22|1101.02|1110.72|1108.52|1102.97|1100.77|0
1671134100000|2022-12-15 19:55:00|1103.47|1101.27|1099.22|1097.02|1104.97|1102.77|1098.72|1096.52|0
1671134400000|2022-12-15 20:00:00|1099.47|1097.27|1096.97|1094.77|1099.47|1097.27|1094.47|1092.27|0
1671134700000|2022-12-15 20:05:00|1096.22|1094.02|1093.22|1091.02|1098.72|1096.52|1092.72|1090.52|0
1671135000000|2022-12-15 20:10:00|1092.97|1090.77|1102.47|1100.27|1103.22|1101.02|1092.85|1090.65|0
1671135300000|2022-12-15 20:15:00|1102.22|1100.02|1104.97|1102.77|1105.47|1103.27|1100.22|1098.02|0
1671135600000|2022-12-15 20:20:00|1105.22|1103.02|1102.47|1100.27|1107.22|1105.02|1100.47|1098.27|0
1671135900000|2022-12-15 20:25:00|1102.6|1100.4|1094.97|1092.77|1103.97|1101.77|1093.97|1091.77|0
1671136200000|2022-12-15 20:30:00|1094.72|1092.52|1092.97|1090.77|1097.72|1095.52|1092.47|1090.27|0
1671136500000|2022-12-15 20:35:00|1093.47|1091.27|1101.72|1099.52|1104.22|1102.02|1092.97|1090.77|0
1671136800000|2022-12-15 20:40:00|1101.47|1099.27|1110.47|1108.27|1110.47|1108.27|1100.72|1098.52|0
1671137100000|2022-12-15 20:45:00|1110.72|1108.52|1110.97|1108.77|1111.72|1109.52|1107.97|1105.77|0
1671137400000|2022-12-15 20:50:00|1110.22|1108.02|1106.72|1104.52|1110.47|1108.27|1106.22|1104.02|0
1671137700000|2022-12-15 20:55:00|1107.47|1105.27|1103.47|1101.27|1110.47|1108.27|1103.22|1101.02|0
1671138000000|2022-12-15 21:00:00|1101.97|1099.77|1102.47|1100.27|1105.97|1103.77|1101.72|1099.52|0
1671138300000|2022-12-15 21:05:00|1102.35|1100.15|1103.47|1101.27|1103.72|1101.52|1101.72|1099.52|0
1671138600000|2022-12-15 21:10:00|1103.22|1101.02|1108.72|1106.52|1109.22|1107.02|1102.72|1100.52|0
1671138900000|2022-12-15 21:15:00|1109.02|1106.22|1111.52|1108.72|1112.02|1109.22|1108.65|1105.85|0
1687169400000|2023-06-19 10:10:00|548.33|546.13|549.44|547.24|549.55|547.35|548.33|546.13|0
1687169700000|2023-06-19 10:15:00|549.55|547.35|550.29|548.09|550.78|548.58|549.55|547.35|0
1687170000000|2023-06-19 10:20:00|550.53|548.33|549.8|547.6|550.53|548.33|549.55|547.35|0
1687170300000|2023-06-19 10:25:00|549.55|547.35|549.55|547.35|550.29|548.09|549.31|547.11|0
1687170600000|2023-06-19 10:30:00|549.68|547.48|548.82|546.62|549.8|547.6|548.57|546.37|0
1687170900000|2023-06-19 10:35:00|548.94|546.74|550.04|547.84|550.78|548.58|548.82|546.62|0
1687171200000|2023-06-19 10:40:00|550.29|548.09|551.52|549.32|551.52|549.32|550.04|547.84|0
1687171500000|2023-06-19 10:45:00|551.4|549.2|551.89|549.69|551.89|549.69|551.02|548.82|0
1687171800000|2023-06-19 10:50:00|551.76|549.56|552.5|550.3|552.5|550.3|551.52|549.32|0
1687172100000|2023-06-19 10:55:00|552.38|550.18|552.13|549.93|552.99|550.79|552.01|549.81|0
1687172400000|2023-06-19 11:00:00|552.25|550.05|551.76|549.56|553.48|551.28|551.52|549.32|0
1687172700000|2023-06-19 11:05:00|551.52|549.32|552.01|549.81|552.74|550.54|551.52|549.32|0
1687173000000|2023-06-19 11:10:00|551.89|549.69|553.23|551.03|553.23|551.03|551.89|549.69|0
1687173300000|2023-06-19 11:15:00|552.99|550.79|551.4|549.2|552.99|550.79|551.4|549.2|0
1687173600000|2023-06-19 11:20:00|551.51|549.31|551.76|549.56|552.01|549.81|551.27|549.07|0
1687173900000|2023-06-19 11:25:00|551.89|549.69|550.78|548.58|552.01|549.81|550.78|548.58|0
1687174200000|2023-06-19 11:30:00|551.02|548.82|552|549.8|552|549.8|550.78|548.58|0
1687174500000|2023-06-19 11:35:00|551.89|549.69|552|549.8|552.25|550.05|551.76|549.56|0
1687174800000|2023-06-19 11:40:00|552.74|550.54|553.61|551.41|553.61|551.41|552.74|550.54|0
1687175100000|2023-06-19 11:45:00|553.48|551.28|553.72|551.52|553.97|551.77|552.74|550.54|0
1687175400000|2023-06-19 11:50:00|553.97|551.77|553.97|551.77|554.59|552.39|553.48|551.28|0
1687175700000|2023-06-19 11:55:00|554.21|552.01|553.72|551.52|554.46|552.26|553.48|551.28|0
1687176000000|2023-06-19 12:00:00|553.97|551.77|554.21|552.01|554.21|552.01|553.48|551.28|0
1687176300000|2023-06-19 12:05:00|554.46|552.26|555.69|553.49|556.18|553.98|554.46|552.26|0
1687176600000|2023-06-19 12:10:00|555.93|553.73|553.97|551.77|555.93|553.73|553.48|551.28|0
1687176900000|2023-06-19 12:15:00|553.72|551.52|555.93|553.73|555.93|553.73|553.72|551.52|0
1687177200000|2023-06-19 12:20:00|556.18|553.98|554.95|552.75|556.18|553.98|554.7|552.5|0
1687177500000|2023-06-19 12:25:00|554.7|552.5|554.95|552.75|555.44|553.24|554.46|552.26|0
1687177800000|2023-06-19 12:30:00|555.08|552.88|554.46|552.26|555.2|553|553.72|551.52|0
1687178100000|2023-06-19 12:35:00|554.34|552.14|553.97|551.77|554.46|552.26|553.48|551.28|0
1687178400000|2023-06-19 12:40:00|554.21|552.01|554.21|552.01|554.21|552.01|553.72|551.52|0
1687178700000|2023-06-19 12:45:00|554.09|551.89|553.6|551.4|554.21|552.01|553.23|551.03|0
1687179000000|2023-06-19 12:50:00|553.72|551.52|552.74|550.54|553.72|551.52|552.74|550.54|0
1687179300000|2023-06-19 12:55:00|552.98|550.78|552.98|550.78|553.48|551.28|552.74|550.54|0
1687179600000|2023-06-19 13:00:00|553.23|551.03|553.23|551.03|553.72|551.52|552.98|550.78|0
1687179900000|2023-06-19 13:05:00|553.47|551.27|553.47|551.27|554.21|552.01|553.47|551.27|0
1687180200000|2023-06-19 13:10:00|553.23|551.03|552.74|550.54|553.47|551.27|552.74|550.54|0
1687180500000|2023-06-19 13:15:00|552.49|550.29|553.23|551.03|553.72|551.52|552.25|550.05|0
1687180800000|2023-06-19 13:20:00|553.47|551.27|553.47|551.27|553.97|551.77|552.98|550.78|0
1687181100000|2023-06-19 13:25:00|553.72|551.52|554.21|552.01|554.21|552.01|553.23|551.03|0
1687181400000|2023-06-19 13:30:00|553.97|551.77|554.95|552.75|555.68|553.48|553.72|551.52|0
1687181700000|2023-06-19 13:35:00|554.7|552.5|556.91|554.71|558.02|555.82|554.7|552.5|0
1687182000000|2023-06-19 13:40:00|557.16|554.96|557.04|554.84|558.14|555.94|556.42|554.22|0
1687182300000|2023-06-19 13:45:00|557.16|554.96|556.67|554.47|557.65|555.45|556.67|554.47|0
1687182600000|2023-06-19 13:50:00|556.42|554.22|556.67|554.47|556.67|554.47|555.93|553.73|0
1687182900000|2023-06-19 13:55:00|556.42|554.22|557.65|555.45|557.65|555.45|556.42|554.22|0
1687183200000|2023-06-19 14:00:00|557.9|555.7|557.65|555.45|558.14|555.94|557.4|555.2|0
1687183500000|2023-06-19 14:05:00|557.9|555.7|556.91|554.71|557.9|555.7|556.91|554.71|0
1687183800000|2023-06-19 14:10:00|557.04|554.84|558.88|556.68|559.12|556.92|557.04|554.84|0
1687184100000|2023-06-19 14:15:00|558.63|556.43|557.9|555.7|558.88|556.68|557.65|555.45|0
1687184400000|2023-06-19 14:20:00|557.65|555.45|556.67|554.47|558.14|555.94|556.67|554.47|0
1687184700000|2023-06-19 14:25:00|556.79|554.59|556.17|553.97|556.79|554.59|555.68|553.48|0
1687185000000|2023-06-19 14:30:00|556.42|554.22|557.89|555.69|558.14|555.94|556.42|554.22|0
1687185300000|2023-06-19 14:35:00|558.14|555.94|557.65|555.45|558.14|555.94|557.65|555.45|0
1687185600000|2023-06-19 14:40:00|557.89|555.69|556.91|554.71|557.89|555.69|556.91|554.71|0
1687185900000|2023-06-19 14:45:00|556.66|554.46|556.91|554.71|557.65|555.45|556.66|554.46|0
1687186200000|2023-06-19 14:50:00|556.66|554.46|556.42|554.22|556.91|554.71|555.68|553.48|0
1687186500000|2023-06-19 14:55:00|556.66|554.46|557.65|555.45|557.89|555.69|556.66|554.46|0
1687186800000|2023-06-19 15:00:00|557.89|555.69|557.16|554.96|558.14|555.94|556.91|554.71|0
1687187100000|2023-06-19 15:05:00|557.4|555.2|557.89|555.69|557.89|555.69|556.91|554.71|0
1687187400000|2023-06-19 15:10:00|557.65|555.45|557.16|554.96|557.89|555.69|556.91|554.71|0
1687187700000|2023-06-19 15:15:00|556.91|554.71|556.17|553.97|556.91|554.71|555.93|553.73|0
1687188000000|2023-06-19 15:20:00|556.42|554.22|556.17|553.97|556.42|554.22|556.17|553.97|0
1687188300000|2023-06-19 15:25:00|556.42|554.22|557.15|554.95|557.15|554.95|556.42|554.22|0
1687188600000|2023-06-19 15:30:00|557.4|555.2|557.28|555.08|557.89|555.69|556.66|554.46|0
1687188900000|2023-06-19 15:35:00|557.15|554.95|555.93|553.73|557.15|554.95|555.68|553.48|0
1687189200000|2023-06-19 15:40:00|555.68|553.48|555.39|552.79|555.88|553.48|555.39|552.79|0
1687189500000|2023-06-19 15:45:00|555.14|552.54|555.14|552.54|555.63|553.03|554.9|552.3|0
1687189800000|2023-06-19 15:50:00|555.39|552.79|555.39|552.79|555.39|552.79|555.14|552.54|0
1687190100000|2023-06-19 15:55:00|555.27|552.67|554.9|552.3|555.27|552.67|554.9|552.3|0
1687190400000|2023-06-19 16:00:00|554.78|552.18|554.4|551.8|554.9|552.3|554.16|551.56|0
1687190700000|2023-06-19 16:05:00|554.16|551.56|554.9|552.3|555.14|552.54|554.16|551.56|0
1687191000000|2023-06-19 16:10:00|555.14|552.54|555.14|552.54|555.39|552.79|554.9|552.3|0
1687191300000|2023-06-19 16:15:00|555.02|552.42|554.65|552.05|555.14|552.54|554.65|552.05|0
1687191600000|2023-06-19 16:20:00|554.4|551.8|554.65|552.05|554.9|552.3|554.4|551.8|0
1687191900000|2023-06-19 16:25:00|554.4|551.8|554.89|552.29|555.51|552.91|554.4|551.8|0
1687192200000|2023-06-19 16:30:00|554.78|552.18|555.14|552.54|555.14|552.54|554.4|551.8|0
1687192500000|2023-06-19 16:35:00|555.02|552.42|554.65|552.05|555.14|552.54|554.65|552.05|0
1687192800000|2023-06-19 16:40:00|554.89|552.29|554.65|552.05|555.14|552.54|554.65|552.05|0
1687193100000|2023-06-19 16:45:00|554.78|552.18|554.65|552.05|554.89|552.29|554.4|551.8|0
1687193400000|2023-06-19 16:50:00|554.53|551.93|554.65|552.05|554.89|552.29|554.16|551.56|0
1687193700000|2023-06-19 16:55:00|554.53|551.93|555.14|552.54|556.37|553.77|554.4|551.8|0
1687194000000|2023-06-19 17:00:00|554.65|552.05|554.52|551.92|555.47|552.87|554.52|551.92|0
1687194300000|2023-06-19 17:05:00|554.55|551.95|554.55|551.95|554.55|551.95|554.5|551.9|0
1687194600000|2023-06-19 17:10:00|554.57|551.97|554.54|551.94|554.57|551.97|554.54|551.94|0
1687194900000|2023-06-19 17:15:00|554.55|551.95|554.54|551.94|554.55|551.95|554.54|551.94|0
1687195200000|2023-06-19 17:20:00|554.52|551.92|554.54|551.94|554.55|551.95|554.52|551.92|0
1687195800000|2023-06-19 17:30:00|554.52|551.92|554.55|551.95|554.55|551.95|554.52|551.92|0
1687196100000|2023-06-19 17:35:00|553.64|551.04|554.55|551.95|554.55|551.95|553.64|551.04|0
1687197000000|2023-06-19 17:50:00|553.64|551.04|553.61|551.01|553.64|551.04|553.61|551.01|0
1687197300000|2023-06-19 17:55:00|553.64|551.04|553.61|551.01|553.64|551.04|553.61|551.01|0
1687197600000|2023-06-19 18:00:00|553.16|550.56|553.64|551.04|553.64|551.04|553.16|550.56|0
1687198200000|2023-06-19 18:10:00|552.73|550.13|552.71|550.11|552.73|550.13|552.71|550.11|0
1687198500000|2023-06-19 18:15:00|551.8|549.2|552.71|550.11|552.71|550.11|551.8|549.2|0
1687198800000|2023-06-19 18:20:00|553.61|551.01|554.52|551.92|554.52|551.92|553.61|551.01|0
1687199400000|2023-06-19 18:30:00|554.55|551.95|554.52|551.92|554.55|551.95|554.52|551.92|0
1687200300000|2023-06-19 18:45:00|554.55|551.95|554.55|551.95|554.55|551.95|554.55|551.95|0
1687200600000|2023-06-19 18:50:00|554.54|551.94|554.54|551.94|554.54|551.94|554.54|551.94|0
1687200900000|2023-06-19 18:55:00|555|552.4|554.95|552.35|555|552.4|554.95|552.35|0
1687201200000|2023-06-19 19:00:00|555.4|552.8|555.45|552.85|555.45|552.85|555.4|552.8|0
1687201500000|2023-06-19 19:05:00|554.54|551.94|555|552.4|555.45|552.85|554.54|551.94|0
1687201800000|2023-06-19 19:10:00|555.45|552.85|554.54|551.94|555.45|552.85|554.54|551.94|0
1687202100000|2023-06-19 19:15:00|555|552.4|554.54|551.94|555|552.4|554.54|551.94|0
1687203000000|2023-06-19 19:30:00|555|552.4|555.45|552.85|555.45|552.85|555|552.4|0
1687203300000|2023-06-19 19:35:00|554.54|551.94|555|552.4|555|552.4|554.54|551.94|0
1687203600000|2023-06-19 19:40:00|554.54|551.94|554.54|551.94|555.45|552.85|554.54|551.94|0
1687203900000|2023-06-19 19:45:00|554.99|552.39|555.45|552.85|555.45|552.85|554.99|552.39|0
1687204500000|2023-06-19 19:55:00|554.54|551.94|554.54|551.94|554.54|551.94|554.54|551.94|0
1687205400000|2023-06-19 20:10:00|553.56|550.96|553.56|550.96|553.56|550.96|553.56|550.96|0
1687206000000|2023-06-19 20:20:00|555.52|552.92|553.56|550.96|555.52|552.92|553.56|550.96|0
1687208100000|2023-06-19 20:55:00|554.29|551.69|554.29|551.69|554.29|551.69|554.29|551.69|0
1687212000000|2023-06-19 22:00:00|554.03|551.43|553.78|551.18|554.14|551.54|551.93|549.33|0
1687212300000|2023-06-19 22:05:00|553.65|551.05|555.62|553.02|556.11|553.51|553.53|550.93|0
1687212600000|2023-06-19 22:10:00|555.75|553.15|556.11|553.51|556.11|553.51|555.37|552.77|0
1687212900000|2023-06-19 22:15:00|555.99|553.39|555.37|552.77|556.11|553.51|555.37|552.77|0
1687213200000|2023-06-19 22:20:00|555.62|553.02|556.11|553.51|556.6|554|555.5|552.9|0
1687213500000|2023-06-19 22:25:00|556.35|553.75|556.85|554.25|557.09|554.49|556.24|553.64|0
1687213800000|2023-06-19 22:30:00|556.6|554|556.11|553.51|556.6|554|556.11|553.51|0
1687214100000|2023-06-19 22:35:00|555.86|553.26|556.6|554|556.6|554|555.86|553.26|0
1687214400000|2023-06-19 22:40:00|556.73|554.13|556.6|554|556.85|554.25|556.6|554|0
1687214700000|2023-06-19 22:45:00|556.85|554.25|556.85|554.25|557.34|554.74|556.85|554.25|0
1687215000000|2023-06-19 22:50:00|556.6|554|556.85|554.25|556.85|554.25|556.6|554|0
1687215300000|2023-06-19 22:55:00|557.09|554.49|556.85|554.25|557.34|554.74|556.85|554.25|0
1687215600000|2023-06-19 23:00:00|556.73|554.13|556.6|554|556.85|554.25|556.11|553.51|0
1687215900000|2023-06-19 23:05:00|556.84|554.24|556.6|554|556.84|554.24|556.48|553.88|0
1687216200000|2023-06-19 23:10:00|556.73|554.13|557.58|554.98|558.07|555.47|556.73|554.13|0
1687216500000|2023-06-19 23:15:00|557.83|555.23|556.84|554.24|557.83|555.23|556.84|554.24|0
1687216800000|2023-06-19 23:20:00|557.09|554.49|556.11|553.51|557.09|554.49|556.11|553.51|0
1687217100000|2023-06-19 23:25:00|556.35|553.75|557.34|554.74|557.58|554.98|556.11|553.51|0
1687217400000|2023-06-19 23:30:00|557.58|554.98|556.11|553.51|557.83|555.23|555.86|553.26|0
1687217700000|2023-06-19 23:35:00|555.99|553.39|555.61|553.01|555.99|553.39|554.88|552.28|0
1687218000000|2023-06-19 23:40:00|555.86|553.26|556.35|553.75|556.35|553.75|555.74|553.14|0
1687218300000|2023-06-19 23:45:00|556.84|554.24|557.09|554.49|557.33|554.73|556.84|554.24|0
1687218600000|2023-06-19 23:50:00|556.84|554.24|556.23|553.63|557.09|554.49|555.86|553.26|0
1687218900000|2023-06-19 23:55:00|556.11|553.51|556.11|553.51|556.6|554|555.74|553.14|0
1687219200000|2023-06-20 00:00:00|556.35|553.75|554.88|552.28|556.35|553.75|554.38|551.78|0
1687219500000|2023-06-20 00:05:00|555.12|552.52|555.12|552.52|555.61|553.01|554.88|552.28|0
1687219800000|2023-06-20 00:10:00|555|552.4|556.84|554.24|557.33|554.73|555|552.4|0
1687220100000|2023-06-20 00:15:00|557.09|554.49|556.6|554|558.07|555.47|556.6|554|0
1687220400000|2023-06-20 00:20:00|556.72|554.12|556.84|554.24|557.09|554.49|556.6|554|0
1687220700000|2023-06-20 00:25:00|557.09|554.49|556.6|554|557.33|554.73|556.35|553.75|0
1687221000000|2023-06-20 00:30:00|556.35|553.75|556.35|553.75|556.6|554|556.1|553.5|0
1687221300000|2023-06-20 00:35:00|556.1|553.5|556.84|554.24|556.84|554.24|556.1|553.5|0
1687221600000|2023-06-20 00:40:00|556.6|554|556.6|554|556.84|554.24|556.6|554|0
1687221900000|2023-06-20 00:45:00|556.35|553.75|556.1|553.5|556.84|554.24|556.1|553.5|0
1687222200000|2023-06-20 00:50:00|556.35|553.75|556.59|553.99|556.84|554.24|556.35|553.75|0
1687222500000|2023-06-20 00:55:00|556.35|553.75|556.35|553.75|556.59|553.99|555.61|553.01|0
1687222800000|2023-06-20 01:00:00|556.59|553.99|556.35|553.75|556.84|554.24|556.1|553.5|0
1687223100000|2023-06-20 01:05:00|556.23|553.63|556.1|553.5|556.35|553.75|555.86|553.26|0
1687223400000|2023-06-20 01:10:00|556.23|553.63|556.1|553.5|556.84|554.24|556.1|553.5|0
1687223700000|2023-06-20 01:15:00|555.86|553.26|556.35|553.75|556.84|554.24|555.61|553.01|0
1687224000000|2023-06-20 01:20:00|556.1|553.5|555.86|553.26|556.59|553.99|555.86|553.26|0
1687224300000|2023-06-20 01:25:00|555.61|553.01|555.36|552.76|555.74|553.14|554.87|552.27|0
1687224600000|2023-06-20 01:30:00|555.61|553.01|555.74|553.14|555.86|553.26|555.12|552.52|0
1687224900000|2023-06-20 01:35:00|555.86|553.26|556.35|553.75|556.72|554.12|555.61|553.01|0
1687225200000|2023-06-20 01:40:00|556.59|553.99|557.82|555.22|558.07|555.47|556.59|553.99|0
1687225500000|2023-06-20 01:45:00|558.07|555.47|557.95|555.35|558.81|556.21|557.82|555.22|0
1687225800000|2023-06-20 01:50:00|557.82|555.22|559.05|556.45|559.3|556.7|557.82|555.22|0
1687226100000|2023-06-20 01:55:00|558.93|556.33|559.3|556.7|560.16|557.56|558.81|556.21|0
1687226400000|2023-06-20 02:00:00|559.05|556.45|559.05|556.45|559.3|556.7|558.69|556.09|0
1687226700000|2023-06-20 02:05:00|559.3|556.7|559.54|556.94|560.03|557.43|559.05|556.45|0
1687227000000|2023-06-20 02:10:00|559.67|557.07|559.3|556.7|560.03|557.43|559.18|556.58|0
1687227300000|2023-06-20 02:15:00|559.54|556.94|559.18|556.58|559.54|556.94|559.05|556.45|0
1687227600000|2023-06-20 02:20:00|559.3|556.7|559.3|556.7|559.79|557.19|559.3|556.7|0
1687227900000|2023-06-20 02:25:00|559.54|556.94|560.16|557.56|560.28|557.68|559.3|556.7|0
1687228200000|2023-06-20 02:30:00|560.28|557.68|560.28|557.68|560.77|558.17|559.67|557.07|0
1687228500000|2023-06-20 02:35:00|560.53|557.93|560.41|557.81|560.77|558.17|560.03|557.43|0
1687228800000|2023-06-20 02:40:00|560.28|557.68|559.54|556.94|560.53|557.93|559.54|556.94|0
1687229100000|2023-06-20 02:45:00|559.67|557.07|558.8|556.2|559.79|557.19|558.56|555.96|0
1687229400000|2023-06-20 02:50:00|559.05|556.45|559.05|556.45|559.18|556.58|558.8|556.2|0
1687229700000|2023-06-20 02:55:00|559.29|556.69|559.54|556.94|559.54|556.94|559.29|556.69|0
1687230000000|2023-06-20 03:00:00|559.29|556.69|558.8|556.2|559.54|556.94|558.8|556.2|0
1687230300000|2023-06-20 03:05:00|558.56|555.96|558.56|555.96|559.05|556.45|558.56|555.96|0
1687230600000|2023-06-20 03:10:00|558.31|555.71|559.29|556.69|559.29|556.69|558.31|555.71|0
1687230900000|2023-06-20 03:15:00|559.05|556.45|559.05|556.45|559.42|556.82|559.05|556.45|0
1687231200000|2023-06-20 03:20:00|559.29|556.69|559.54|556.94|559.54|556.94|559.05|556.45|0
1687231500000|2023-06-20 03:25:00|559.79|557.19|559.79|557.19|560.03|557.43|559.79|557.19|0
1687231800000|2023-06-20 03:30:00|560.03|557.43|559.29|556.69|560.28|557.68|559.29|556.69|0
1687232100000|2023-06-20 03:35:00|559.05|556.45|559.05|556.45|559.29|556.69|558.8|556.2|0
1687232400000|2023-06-20 03:40:00|558.93|556.33|558.8|556.2|559.29|556.69|558.8|556.2|0
1687232700000|2023-06-20 03:45:00|558.93|556.33|558.31|555.71|559.05|556.45|558.31|555.71|0
1687233000000|2023-06-20 03:50:00|558.55|555.95|559.05|556.45|559.05|556.45|558.31|555.71|0
1687233300000|2023-06-20 03:55:00|558.93|556.33|558.8|556.2|559.29|556.69|558.8|556.2|0
1687233600000|2023-06-20 04:00:00|558.68|556.08|559.05|556.45|559.29|556.69|558.55|555.95|0
1687233900000|2023-06-20 04:05:00|558.8|556.2|558.55|555.95|559.29|556.69|558.55|555.95|0
1687234200000|2023-06-20 04:10:00|558.68|556.08|559.29|556.69|559.54|556.94|558.68|556.08|0
1687234500000|2023-06-20 04:15:00|559.17|556.57|559.54|556.94|559.78|557.18|559.17|556.57|0
1687234800000|2023-06-20 04:20:00|559.29|556.69|559.29|556.69|559.29|556.69|558.8|556.2|0
1687235100000|2023-06-20 04:25:00|559.54|556.94|559.54|556.94|559.78|557.18|559.29|556.69|0
1687235400000|2023-06-20 04:30:00|559.42|556.82|559.05|556.45|559.54|556.94|559.05|556.45|0
1687235700000|2023-06-20 04:35:00|558.8|556.2|559.04|556.44|559.29|556.69|558.8|556.2|0
1687236000000|2023-06-20 04:40:00|559.29|556.69|559.29|556.69|559.54|556.94|559.04|556.44|0
1687236300000|2023-06-20 04:45:00|559.54|556.94|559.54|556.94|559.91|557.31|559.29|556.69|0
1687236600000|2023-06-20 04:50:00|559.42|556.82|558.55|555.95|559.54|556.94|558.55|555.95|0
1687236900000|2023-06-20 04:55:00|558.8|556.2|560.27|557.67|560.4|557.8|558.55|555.95|0
1687237200000|2023-06-20 05:00:00|560.4|557.8|559.29|556.69|560.65|558.05|559.04|556.44|0
1687237500000|2023-06-20 05:05:00|559.17|556.57|560.16|557.56|560.27|557.67|559.04|556.44|0
1687237800000|2023-06-20 05:10:00|560.27|557.67|560.03|557.43|560.4|557.8|559.78|557.18|0
1687238100000|2023-06-20 05:15:00|560.27|557.67|561.01|558.41|561.26|558.66|560.03|557.43|0
1687238400000|2023-06-20 05:20:00|561.14|558.54|563.47|560.87|563.96|561.36|561.01|558.41|0
1687238700000|2023-06-20 05:25:00|563.23|560.63|562.98|560.38|563.96|561.36|562.86|560.26|0
1687239000000|2023-06-20 05:30:00|563.11|560.51|562.49|559.89|563.47|560.87|562.49|559.89|0
1687239300000|2023-06-20 05:35:00|562.24|559.64|561.99|559.39|562.49|559.89|561.75|559.15|0
1687239600000|2023-06-20 05:40:00|561.88|559.28|561.26|558.66|561.99|559.39|560.76|558.16|0
1687239900000|2023-06-20 05:45:00|561.14|558.54|561.01|558.41|561.5|558.9|560.76|558.16|0
1687240200000|2023-06-20 05:50:00|560.76|558.16|561.99|559.39|562.24|559.64|560.76|558.16|0
1687240500000|2023-06-20 05:55:00|562.12|559.52|560.76|558.16|562.24|559.64|560.76|558.16|0
1687240800000|2023-06-20 06:00:00|561.01|558.41|561.75|559.15|561.99|559.39|560.52|557.92|0
1687241100000|2023-06-20 06:05:00|561.55|559.35|562.04|559.84|562.04|559.84|561.06|558.86|0
1687241400000|2023-06-20 06:10:00|561.79|559.59|562.29|560.09|562.29|560.09|561.3|559.1|0
1687241700000|2023-06-20 06:15:00|562.17|559.97|558.84|556.64|562.53|560.33|558.6|556.4|0
1687242000000|2023-06-20 06:20:00|558.59|556.39|558.1|555.9|558.84|556.64|557.86|555.66|0
1687242300000|2023-06-20 06:25:00|557.86|555.66|558.79|556.59|559.03|556.83|557.37|555.17|0
1687242600000|2023-06-20 06:30:00|559.03|556.83|558.79|556.59|559.52|557.32|558.79|556.59|0
1687242900000|2023-06-20 06:35:00|558.91|556.71|558.54|556.34|559.52|557.32|558.42|556.22|0
1687243200000|2023-06-20 06:40:00|558.3|556.1|559.28|557.08|559.28|557.08|558.05|555.85|0
1687243500000|2023-06-20 06:45:00|559.16|556.96|559.03|556.83|559.77|557.57|558.67|556.47|0
1687243800000|2023-06-20 06:50:00|558.91|556.71|559.52|557.32|559.52|557.32|558.54|556.34|0
1687244100000|2023-06-20 06:55:00|559.77|557.57|560.88|558.68|561.24|559.04|559.65|557.45|0
1687244400000|2023-06-20 07:00:00|561|558.8|564.44|562.24|566.65|564.45|560.26|558.06|0
1687244700000|2023-06-20 07:05:00|564.19|561.99|561.98|559.78|564.68|562.48|561.73|559.53|0
1687245000000|2023-06-20 07:10:00|562.72|560.52|561.98|559.78|563.7|561.5|561.73|559.53|0
1687245300000|2023-06-20 07:15:00|562.11|559.91|561.98|559.78|563.21|561.01|561|558.8|0
1687245600000|2023-06-20 07:20:00|561.86|559.66|559.52|557.32|561.86|559.66|559.28|557.08|0
1687245900000|2023-06-20 07:25:00|560.01|557.81|557.8|555.6|560.5|558.3|557.56|555.36|0
1687246200000|2023-06-20 07:30:00|558.05|555.85|556.58|554.38|558.29|556.09|556.46|554.26|0
1687246500000|2023-06-20 07:35:00|556.33|554.13|557.56|555.36|557.56|555.36|556.08|553.88|0
1687246800000|2023-06-20 07:40:00|557.44|555.24|557.8|555.6|558.91|556.71|557.07|554.87|0
1687247100000|2023-06-20 07:45:00|557.93|555.73|556.33|554.13|557.93|555.73|556.08|553.88|0
1687247400000|2023-06-20 07:50:00|555.84|553.64|556.57|554.37|557.07|554.87|555.1|552.9|0
1687247700000|2023-06-20 07:55:00|556.7|554.5|555.84|553.64|557.19|554.99|555.35|553.15|0
1687248000000|2023-06-20 08:00:00|555.35|553.15|557.8|555.6|557.8|555.6|554.86|552.66|0
1687248300000|2023-06-20 08:05:00|557.56|555.36|558.29|556.09|558.54|556.34|557.06|554.86|0
1687248600000|2023-06-20 08:10:00|558.54|556.34|559.52|557.32|560.63|558.43|558.54|556.34|0
1687248900000|2023-06-20 08:15:00|559.4|557.2|560.5|558.3|560.99|558.79|559.03|556.83|0
1687249200000|2023-06-20 08:20:00|560.63|558.43|561.24|559.04|561.86|559.66|560.38|558.18|0
1687249500000|2023-06-20 08:25:00|561.48|559.28|563.7|561.5|563.94|561.74|561.48|559.28|0
1687249800000|2023-06-20 08:30:00|563.82|561.62|566.4|564.2|566.4|564.2|563.2|561|0
1687250100000|2023-06-20 08:35:00|566.15|563.95|565.91|563.71|568.37|566.17|565.91|563.71|0
1687250400000|2023-06-20 08:40:00|566.15|563.95|565.42|563.22|566.15|563.95|563.94|561.74|0
1687250700000|2023-06-20 08:45:00|565.43|563.23|567.64|565.44|567.64|565.44|565.18|562.98|0
1687251000000|2023-06-20 08:50:00|567.4|565.2|569.86|567.66|570.35|568.15|567.4|565.2|0
1687251300000|2023-06-20 08:55:00|569.74|567.54|568.87|566.67|570.1|567.9|568.38|566.18|0
1687251600000|2023-06-20 09:00:00|569.12|566.92|568.87|566.67|569.61|567.41|568.13|565.93|0
1687251900000|2023-06-20 09:05:00|569.12|566.92|568.87|566.67|569.61|567.41|568.38|566.18|0
1687252200000|2023-06-20 09:10:00|569.12|566.92|568.13|565.93|569.12|566.92|568.13|565.93|0
1687252500000|2023-06-20 09:15:00|568.01|565.81|567.64|565.44|568.87|566.67|567.39|565.19|0
1687252800000|2023-06-20 09:20:00|567.89|565.69|568.13|565.93|568.38|566.18|567.15|564.95|0
1687253100000|2023-06-20 09:25:00|568.38|566.18|569.21|567.01|569.94|567.74|567.64|565.44|0
1687253400000|2023-06-20 09:30:00|569.45|567.25|568.96|566.76|569.7|567.5|568.96|566.76|0
1687253700000|2023-06-20 09:35:00|569.09|566.89|568.22|566.02|569.2|567|567.98|565.78|0
1687254000000|2023-06-20 09:40:00|568.47|566.27|567.98|565.78|568.71|566.51|567.24|565.04|0
1687254300000|2023-06-20 09:45:00|568.1|565.9|567.73|565.53|568.47|566.27|566.99|564.79|0
1687254600000|2023-06-20 09:50:00|567.48|565.28|565.76|563.56|567.98|565.78|565.52|563.32|0
1687254900000|2023-06-20 09:55:00|565.52|563.32|567.12|564.92|567.24|565.04|565.27|563.07|0
1687255200000|2023-06-20 10:00:00|567.48|565.28|566.5|564.3|567.61|565.41|566.5|564.3|0
1687255500000|2023-06-20 10:05:00|566.75|564.55|565.03|562.83|566.99|564.79|564.91|562.71|0
1687255800000|2023-06-20 10:10:00|565.27|563.07|564.78|562.58|565.27|563.07|564.54|562.34|0
1687256100000|2023-06-20 10:15:00|564.91|562.71|566.25|564.05|566.99|564.79|564.54|562.34|0
1687256400000|2023-06-20 10:20:00|566.38|564.18|566.25|564.05|566.75|564.55|566.25|564.05|0
1687256700000|2023-06-20 10:25:00|566.01|563.81|567.24|565.04|567.24|565.04|566.01|563.81|0
1687257000000|2023-06-20 10:30:00|566.99|564.79|566.75|564.55|567.24|565.04|566.25|564.05|0
1687257300000|2023-06-20 10:35:00|567.24|565.04|566.63|564.43|567.97|565.77|566.25|564.05|0
1687257600000|2023-06-20 10:40:00|566.75|564.55|565.76|563.56|566.75|564.55|565.27|563.07|0
1687257900000|2023-06-20 10:45:00|566.01|563.81|565.76|563.56|566.5|564.3|565.27|563.07|0
1687258200000|2023-06-20 10:50:00|565.52|563.32|565.03|562.83|565.89|563.69|564.78|562.58|0
1687258500000|2023-06-20 10:55:00|565.02|562.82|564.29|562.09|565.02|562.82|563.8|561.6|0
1687258800000|2023-06-20 11:00:00|563.8|561.6|563.06|560.86|564.53|562.33|562.7|560.5|0
1687259100000|2023-06-20 11:05:00|563.31|561.11|562.81|560.61|563.8|561.6|562.57|560.37|0
1687259400000|2023-06-20 11:10:00|562.57|560.37|564.29|562.09|564.78|562.58|562.57|560.37|0
1687259700000|2023-06-20 11:15:00|564.53|562.33|563.55|561.35|565.27|563.07|563.31|561.11|0
1687260000000|2023-06-20 11:20:00|563.8|561.6|564.29|562.09|564.29|562.09|563.55|561.35|0
1687260300000|2023-06-20 11:25:00|564.04|561.84|562.57|560.37|564.53|562.33|562.57|560.37|0
1687260600000|2023-06-20 11:30:00|562.81|560.61|565.02|562.82|565.27|563.07|562.57|560.37|0
1687260900000|2023-06-20 11:35:00|565.27|563.07|563.8|561.6|565.51|563.31|563.8|561.6|0
1687261200000|2023-06-20 11:40:00|563.55|561.35|562.32|560.12|564.04|561.84|562.08|559.88|0
1687261500000|2023-06-20 11:45:00|562.2|560|563.3|561.1|564.04|561.84|562.08|559.88|0
1687261800000|2023-06-20 11:50:00|563.55|561.35|561.34|559.14|563.55|561.35|561.09|558.89|0
1687262100000|2023-06-20 11:55:00|561.22|559.02|562.08|559.88|562.57|560.37|560.85|558.65|0
1687262400000|2023-06-20 12:00:00|562.32|560.12|561.34|559.14|562.32|560.12|560.85|558.65|0
1687262700000|2023-06-20 12:05:00|561.58|559.38|561.09|558.89|561.83|559.63|560.36|558.16|0
1687263000000|2023-06-20 12:10:00|561.34|559.14|561.34|559.14|561.34|559.14|559.62|557.42|0
1687263300000|2023-06-20 12:15:00|561.09|558.89|561.34|559.14|561.58|559.38|559.87|557.67|0
1687263600000|2023-06-20 12:20:00|561.58|559.38|559.75|557.55|561.83|559.63|559.38|557.18|0
1687263900000|2023-06-20 12:25:00|559.87|557.67|560.85|558.65|561.34|559.14|559.87|557.67|0
1687264200000|2023-06-20 12:30:00|561.34|559.14|561.58|559.38|562.57|560.37|559.62|557.42|0
1687264500000|2023-06-20 12:35:00|561.71|559.51|563.59|561.39|563.59|561.39|561.58|559.38|0
1687264800000|2023-06-20 12:40:00|563.35|561.15|561.62|559.42|563.84|561.64|561.62|559.42|0
1687265100000|2023-06-20 12:45:00|561.87|559.67|560.39|558.19|562.12|559.92|560.15|557.95|0
1687265400000|2023-06-20 12:50:00|560.15|557.95|559.66|557.46|561.13|558.93|558.92|556.72|0
1687265700000|2023-06-20 12:55:00|559.41|557.21|558.92|556.72|559.9|557.7|558.43|556.23|0
1687266000000|2023-06-20 13:00:00|558.67|556.47|559.17|556.97|560.15|557.95|558.18|555.98|0
1687266300000|2023-06-20 13:05:00|558.92|556.72|558.43|556.23|559.17|556.97|557.69|555.49|0
1687266600000|2023-06-20 13:10:00|558.67|556.47|559.41|557.21|559.66|557.46|557.94|555.74|0
1687266900000|2023-06-20 13:15:00|559.66|557.46|559.9|557.7|559.9|557.7|558.67|556.47|0
1687267200000|2023-06-20 13:20:00|560.03|557.83|562.61|560.41|562.61|560.41|559.66|557.46|0
1687267500000|2023-06-20 13:25:00|563.1|560.9|567.28|565.08|567.53|565.33|562.61|560.41|0
1687267800000|2023-06-20 13:30:00|567.53|565.33|561.38|559.18|570.97|568.77|561.38|559.18|0
1687268100000|2023-06-20 13:35:00|561.87|559.67|561.38|559.18|563.59|561.39|560.15|557.95|0
1687268400000|2023-06-20 13:40:00|561.13|558.93|563.84|561.64|568.51|566.31|560.88|558.68|0
1687268700000|2023-06-20 13:45:00|563.59|561.39|561.62|559.42|564.82|562.62|561.13|558.93|0
1687269000000|2023-06-20 13:50:00|561.87|559.67|565.56|563.36|566.05|563.85|561.62|559.42|0
1687269300000|2023-06-20 13:55:00|565.8|563.6|569.25|567.05|569.99|567.79|565.07|562.87|0
1687269600000|2023-06-20 14:00:00|569|566.8|570.48|568.28|573.44|571.24|569|566.8|0
1687269900000|2023-06-20 14:05:00|570.73|568.53|571.07|568.87|573.28|571.08|569.84|567.64|0
1687270200000|2023-06-20 14:10:00|571.31|569.11|574.51|572.31|575.01|572.81|568.12|565.92|0
1687270500000|2023-06-20 14:15:00|574.27|572.07|580.43|578.23|581.16|578.96|574.27|572.07|0
1687270800000|2023-06-20 14:20:00|580.67|578.47|587.08|584.88|587.58|585.38|580.18|577.98|0
1687271100000|2023-06-20 14:25:00|586.84|584.64|589.19|586.99|591.16|588.96|585.36|583.16|0
1687271400000|2023-06-20 14:30:00|590.18|587.98|587.47|585.27|591.41|589.21|585.99|583.79|0
1687271700000|2023-06-20 14:35:00|587.96|585.76|587.96|585.76|589.68|587.48|586.73|584.53|0
1687272000000|2023-06-20 14:40:00|588.21|586.01|584.02|581.82|588.21|586.01|583.28|581.08|0
1687272300000|2023-06-20 14:45:00|583.77|581.57|582.54|580.34|584.26|582.06|582.05|579.85|0
1687272600000|2023-06-20 14:50:00|582.79|580.59|585.74|583.54|586.97|584.77|582.05|579.85|0
1687272900000|2023-06-20 14:55:00|586.23|584.03|584.51|582.31|587.22|585.02|583.28|581.08|0
1687273200000|2023-06-20 15:00:00|583.77|581.57|581.06|578.86|584.02|581.82|578.85|576.65|0
1687273500000|2023-06-20 15:05:00|580.82|578.62|581.8|579.6|582.05|579.85|578.85|576.65|0
1687273800000|2023-06-20 15:10:00|582.05|579.85|583.28|581.08|584.02|581.82|581.31|579.11|0
1687274100000|2023-06-20 15:15:00|583.03|580.83|583.03|580.83|584.26|582.06|582.05|579.85|0
1687274400000|2023-06-20 15:20:00|583.28|581.08|584.26|582.06|584.51|582.31|582.29|580.09|0
1687274700000|2023-06-20 15:25:00|584.51|582.31|583.03|580.83|584.75|582.55|582.54|580.34|0
1687275000000|2023-06-20 15:30:00|582.78|580.58|581.31|579.11|583.03|580.83|579.58|577.38|0
1687275300000|2023-06-20 15:35:00|581.55|579.35|579.09|576.89|581.55|579.35|578.85|576.65|0
1687275600000|2023-06-20 15:40:00|578.85|576.65|581.8|579.6|581.8|579.6|578.35|576.15|0
1687275900000|2023-06-20 15:45:00|582.05|579.85|577.86|575.66|582.29|580.09|577.86|575.66|0
1687276200000|2023-06-20 15:50:00|578.35|576.15|579.83|577.63|580.32|578.12|577.86|575.66|0
1687276500000|2023-06-20 15:55:00|579.58|577.38|581.31|579.11|581.31|579.11|578.11|575.91|0
1687276800000|2023-06-20 16:00:00|581.06|578.86|581.8|579.6|582.29|580.09|579.83|577.63|0
1687277100000|2023-06-20 16:05:00|582.04|579.84|581.8|579.6|583.28|581.08|579.58|577.38|0
1687277400000|2023-06-20 16:10:00|582.04|579.84|578.35|576.15|582.04|579.84|576.38|574.18|0
1687277700000|2023-06-20 16:15:00|578.6|576.4|577.12|574.92|578.6|576.4|576.63|574.43|0
1687278000000|2023-06-20 16:20:00|577.37|575.17|572.45|570.25|577.37|575.17|571.96|569.76|0
1687278300000|2023-06-20 16:25:00|572.7|570.5|569.75|567.55|572.7|570.5|568.27|566.07|0
1687278600000|2023-06-20 16:30:00|569.5|567.3|569.11|566.91|571.22|569.02|568.76|566.56|0
1687278900000|2023-06-20 16:35:00|568.86|566.66|567.64|565.44|569.11|566.91|565.43|563.23|0
1687279200000|2023-06-20 16:40:00|567.15|564.95|564.94|562.74|567.39|565.19|563.22|561.02|0
1687279500000|2023-06-20 16:45:00|564.69|562.49|563.22|561.02|565.92|563.72|562.73|560.53|0
1687279800000|2023-06-20 16:50:00|562.98|560.78|564.94|562.74|564.94|562.74|562.37|560.17|0
1687280100000|2023-06-20 16:55:00|564.69|562.49|563.71|561.51|565.92|563.72|563.22|561.02|0
1687280400000|2023-06-20 17:00:00|563.47|561.27|564.45|562.25|564.94|562.74|562.73|560.53|0
1687280700000|2023-06-20 17:05:00|564.2|562|565.67|563.47|567.88|565.68|564.2|562|0
1687281000000|2023-06-20 17:10:00|565.43|563.23|564.2|562|566.9|564.7|562.98|560.78|0
1687281300000|2023-06-20 17:15:00|563.96|561.76|562.24|560.04|563.96|561.76|562.24|560.04|0
1687281600000|2023-06-20 17:20:00|561.99|559.79|560.03|557.83|562.73|560.53|558.56|556.36|0
1687281900000|2023-06-20 17:25:00|559.79|557.59|561.26|559.06|562.48|560.28|559.67|557.47|0
1687282200000|2023-06-20 17:30:00|561.75|559.55|561.01|558.81|561.99|559.79|559.54|557.34|0
1687282500000|2023-06-20 17:35:00|560.77|558.57|563.95|561.75|564.2|562|560.77|558.57|0
1687282800000|2023-06-20 17:40:00|563.71|561.51|562.48|560.28|563.71|561.51|561.5|559.3|0
1687283100000|2023-06-20 17:45:00|562.73|560.53|561.5|559.3|563.22|561.02|560.52|558.32|0
1687283400000|2023-06-20 17:50:00|561.75|559.55|564.94|562.74|564.94|562.74|561.26|559.06|0
1687283700000|2023-06-20 17:55:00|565.18|562.98|567.14|564.94|568.61|566.41|564.2|562|0
1687284000000|2023-06-20 18:00:00|567.39|565.19|565.92|563.72|568.37|566.17|565.18|562.98|0
1687284300000|2023-06-20 18:05:00|565.67|563.47|567.88|565.68|568.12|565.92|565.67|563.47|0
1687284600000|2023-06-20 18:10:00|568.12|565.92|567.09|564.89|568.12|565.92|566.41|564.21|0
1687284900000|2023-06-20 18:15:00|566.85|564.65|564.88|562.68|567.09|564.89|564.64|562.44|0
1687285200000|2023-06-20 18:20:00|564.64|562.44|563.17|560.97|564.64|562.44|562.19|559.99|0
1687285500000|2023-06-20 18:25:00|562.92|560.72|561.94|559.74|563.66|561.46|561.7|559.5|0
1687285800000|2023-06-20 18:30:00|561.7|559.5|564.15|561.95|564.64|562.44|561.7|559.5|0
1687286100000|2023-06-20 18:35:00|563.9|561.7|564.88|562.68|566.36|564.16|563.41|561.21|0
1687286400000|2023-06-20 18:40:00|565.13|562.93|567.34|565.14|568.32|566.12|565.13|562.93|0
1687286700000|2023-06-20 18:45:00|567.83|565.63|566.11|563.91|569.3|567.1|565.86|563.66|0
1687287000000|2023-06-20 18:50:00|566.36|564.16|566.62|564.42|567.48|565.28|565.02|562.82|0
1687287300000|2023-06-20 18:55:00|566.74|564.54|565.51|563.31|566.74|564.54|564.78|562.58|0
1687287600000|2023-06-20 19:00:00|565.02|562.82|567.23|565.03|567.97|565.77|564.29|562.09|0
1687287900000|2023-06-20 19:05:00|567.48|565.28|566.5|564.3|568.95|566.75|566.25|564.05|0
1687288200000|2023-06-20 19:10:00|566.25|564.05|566.5|564.3|568.46|566.26|565.51|563.31|0
1687288500000|2023-06-20 19:15:00|566.74|564.54|568.71|566.51|569.2|567|566.74|564.54|0
1687288800000|2023-06-20 19:20:00|568.46|566.26|567.48|565.28|569.44|567.24|566.99|564.79|0
1687289100000|2023-06-20 19:25:00|567.72|565.52|566.74|564.54|568.95|566.75|566.25|564.05|0
1687289400000|2023-06-20 19:30:00|566.49|564.29|569.44|567.24|569.93|567.73|565.76|563.56|0
1687289700000|2023-06-20 19:35:00|569.69|567.49|568.21|566.01|570.18|567.98|567.72|565.52|0
1687290000000|2023-06-20 19:40:00|568.46|566.26|565.27|563.07|569.2|567|565.27|563.07|0
1687290300000|2023-06-20 19:45:00|565.51|563.31|564.53|562.33|566.74|564.54|564.28|562.08|0
1687290600000|2023-06-20 19:50:00|563.3|561.1|566.49|564.29|566.98|564.78|561.58|559.38|0
1687290900000|2023-06-20 19:55:00|567.72|565.52|568.7|566.5|568.7|566.5|565.76|563.56|0
1687291200000|2023-06-20 20:00:00|568.46|566.26|572.77|570.57|574.36|572.16|568.21|566.01|0
1687291500000|2023-06-20 20:05:00|572.88|570.68|573.62|571.42|574.36|572.16|572.88|570.68|0
1687291800000|2023-06-20 20:10:00|573.38|571.18|572.64|570.44|574.11|571.91|571.9|569.7|0
1687292100000|2023-06-20 20:15:00|573.08|570.48|572.35|569.75|573.08|570.48|571.85|569.25|0
1687292400000|2023-06-20 20:20:00|572.59|569.99|571.12|568.52|572.59|569.99|570.87|568.27|0
1687292700000|2023-06-20 20:25:00|571.36|568.76|570.38|567.78|571.61|569.01|570.13|567.53|0
1687293000000|2023-06-20 20:30:00|570.62|568.02|570.87|568.27|570.87|568.27|570.62|568.02|0
1687293300000|2023-06-20 20:35:00|571|568.4|570.87|568.27|571.12|568.52|570.87|568.27|0
1687293600000|2023-06-20 20:40:00|571|568.4|570.87|568.27|571.12|568.52|570.87|568.27|0
1687293900000|2023-06-20 20:45:00|570.62|568.02|570.87|568.27|570.87|568.27|570.62|568.02|0
1687294200000|2023-06-20 20:50:00|571|568.4|571.27|568.67|571.27|568.67|570.38|567.78|0
1687294500000|2023-06-20 20:55:00|571.52|568.92|571.89|569.29|571.89|569.29|571.27|568.67|0
1687294800000|2023-06-20 21:00:00|572.01|569.41|571.55|568.95|572.01|569.41|571.48|568.88|0
1687295100000|2023-06-20 21:05:00|571.59|568.99|571.59|568.99|571.77|569.17|571.59|568.99|0
1687295400000|2023-06-20 21:10:00|571.62|569.02|571.51|568.91|571.74|569.14|571.51|568.91|0
1687295700000|2023-06-20 21:15:00|571.4|568.8|571.4|568.8|571.4|568.8|571.4|568.8|0
1687296000000|2023-06-20 21:20:00|571.48|568.88|571.94|569.34|571.94|569.34|571.4|568.8|0
1687296300000|2023-06-20 21:25:00|571.98|569.38|571.51|568.91|572.12|569.52|571.44|568.84|0
1687296600000|2023-06-20 21:30:00|571.44|568.84|571.33|568.73|571.51|568.91|571.33|568.73|0
1687296900000|2023-06-20 21:35:00|571.51|568.91|572.12|569.52|572.12|569.52|571.44|568.84|0
1687297500000|2023-06-20 21:45:00|572.31|569.71|572.12|569.52|572.31|569.71|572.12|569.52|0
1687297800000|2023-06-20 21:50:00|572.16|569.56|572.16|569.56|572.16|569.56|572.16|569.56|0
1687298100000|2023-06-20 21:55:00|572.27|569.67|571.84|569.24|572.27|569.67|571.73|569.13|0
1687298400000|2023-06-20 22:00:00|571.89|569.29|570.29|567.69|571.89|569.29|570.29|567.69|0
1687298700000|2023-06-20 22:05:00|570.41|567.81|570.78|568.18|570.78|568.18|570.29|567.69|0
1687299000000|2023-06-20 22:10:00|571.02|568.42|571.52|568.92|571.76|569.16|570.53|567.93|0
1687299300000|2023-06-20 22:15:00|571.76|569.16|572.01|569.41|572.25|569.65|571.27|568.67|0
1687299600000|2023-06-20 22:20:00|571.76|569.16|570.78|568.18|571.76|569.16|570.78|568.18|0
1687299900000|2023-06-20 22:25:00|570.53|567.93|570.17|567.57|570.53|567.93|570.17|567.57|0
1687300200000|2023-06-20 22:30:00|570.29|567.69|571.27|568.67|571.27|568.67|568.56|565.96|0
1687300500000|2023-06-20 22:35:00|571.4|568.8|570.53|567.93|571.64|569.04|570.53|567.93|0
1687300800000|2023-06-20 22:40:00|570.66|568.06|570.53|567.93|571.76|569.16|570.04|567.44|0
1687301100000|2023-06-20 22:45:00|571.02|568.42|571.02|568.42|571.76|569.16|570.29|567.69|0
1687301400000|2023-06-20 22:50:00|571.15|568.55|571.51|568.91|572.01|569.41|570.9|568.3|0
1687301700000|2023-06-20 22:55:00|571.27|568.67|571.02|568.42|571.51|568.91|571.02|568.42|0
1687302000000|2023-06-20 23:00:00|570.78|568.18|570.53|567.93|571.02|568.42|570.53|567.93|0
1687302300000|2023-06-20 23:05:00|570.66|568.06|570.41|567.81|571.02|568.42|570.28|567.68|0
1687302600000|2023-06-20 23:10:00|570.53|567.93|570.04|567.44|570.78|568.18|569.79|567.19|0
1687302900000|2023-06-20 23:15:00|569.92|567.32|570.28|567.68|570.28|567.68|569.79|567.19|0
1687303200000|2023-06-20 23:20:00|570.04|567.44|569.3|566.7|570.04|567.44|569.3|566.7|0
1687303500000|2023-06-20 23:25:00|569.43|566.83|569.05|566.45|569.55|566.95|569.05|566.45|0
1687303800000|2023-06-20 23:30:00|568.81|566.21|569.05|566.45|569.05|566.45|568.81|566.21|0
1687304100000|2023-06-20 23:35:00|569.18|566.58|567.82|565.22|569.3|566.7|567.82|565.22|0
1687304400000|2023-06-20 23:40:00|568.07|565.47|567.58|564.98|568.07|565.47|566.84|564.24|0
1687304700000|2023-06-20 23:45:00|567.46|564.86|567.82|565.22|568.07|565.47|567.33|564.73|0
1687305000000|2023-06-20 23:50:00|568.07|565.47|566.35|563.75|568.07|565.47|566.1|563.5|0
1687305300000|2023-06-20 23:55:00|566.47|563.87|566.84|564.24|567.58|564.98|566.47|563.87|0
1687305600000|2023-06-21 00:00:00|567.33|564.73|568.07|565.47|568.07|565.47|566.35|563.75|0
1687305900000|2023-06-21 00:05:00|568.31|565.71|567.33|564.73|568.31|565.71|567.08|564.48|0
1687306200000|2023-06-21 00:10:00|567.58|564.98|567.33|564.73|567.82|565.22|566.84|564.24|0
1687306500000|2023-06-21 00:15:00|567.58|564.98|567.33|564.73|567.82|565.22|566.84|564.24|0
1687306800000|2023-06-21 00:20:00|567.08|564.48|566.1|563.5|567.33|564.73|565.61|563.01|0
1687307100000|2023-06-21 00:25:00|566.35|563.75|566.35|563.75|566.47|563.87|565.74|563.14|0
1687307400000|2023-06-21 00:30:00|566.1|563.5|567.08|564.48|567.08|564.48|566.1|563.5|0
1687307700000|2023-06-21 00:35:00|566.84|564.24|565.36|562.76|567.08|564.48|565.36|562.76|0
1687308000000|2023-06-21 00:40:00|565.12|562.52|565.36|562.76|565.85|563.25|564.38|561.78|0
1687308300000|2023-06-21 00:45:00|565.61|563.01|564.87|562.27|566.1|563.5|564.87|562.27|0
1687308600000|2023-06-21 00:50:00|565.12|562.52|564.87|562.27|565.61|563.01|564.75|562.15|0
1687308900000|2023-06-21 00:55:00|565.12|562.52|565.85|563.25|566.1|563.5|564.87|562.27|0
1687309200000|2023-06-21 01:00:00|565.73|563.13|565.85|563.25|566.1|563.5|565.61|563.01|0
1687309500000|2023-06-21 01:05:00|566.1|563.5|566.34|563.74|566.59|563.99|565.85|563.25|0
1687309800000|2023-06-21 01:10:00|566.1|563.5|566.1|563.5|566.34|563.74|565.36|562.76|0
1687310100000|2023-06-21 01:15:00|565.85|563.25|566.34|563.74|567.08|564.48|565.85|563.25|0
1687310400000|2023-06-21 01:20:00|566.59|563.99|567.33|564.73|567.33|564.73|566.59|563.99|0
1687310700000|2023-06-21 01:25:00|567.45|564.85|566.1|563.5|567.57|564.97|566.1|563.5|0
1687311000000|2023-06-21 01:30:00|566.34|563.74|566.1|563.5|567.08|564.48|566.1|563.5|0
1687311300000|2023-06-21 01:35:00|565.85|563.25|566.1|563.5|566.34|563.74|565.61|563.01|0
1687311600000|2023-06-21 01:40:00|565.98|563.38|567.08|564.48|567.08|564.48|565.85|563.25|0
1687311900000|2023-06-21 01:45:00|566.83|564.23|566.1|563.5|567.33|564.73|566.1|563.5|0
1687312200000|2023-06-21 01:50:00|566.22|563.62|565.85|563.25|566.83|564.23|565.85|563.25|0
1687312500000|2023-06-21 01:55:00|566.1|563.5|565.85|563.25|566.1|563.5|565.49|562.89|0
1687312800000|2023-06-21 02:00:00|565.6|563|566.1|563.5|566.59|563.99|565.6|563|0
1687313100000|2023-06-21 02:05:00|566.34|563.74|566.59|563.99|566.96|564.36|566.34|563.74|0
1687313400000|2023-06-21 02:10:00|566.34|563.74|566.34|563.74|566.59|563.99|565.98|563.38|0
1687313700000|2023-06-21 02:15:00|566.47|563.87|566.59|563.99|566.83|564.23|566.34|563.74|0
1687314000000|2023-06-21 02:20:00|566.47|563.87|565.85|563.25|566.47|563.87|565.6|563|0
1687314300000|2023-06-21 02:25:00|565.6|563|566.09|563.49|566.09|563.49|565.6|563|0
1687314600000|2023-06-21 02:30:00|566.34|563.74|566.59|563.99|567.08|564.48|566.09|563.49|0
1687314900000|2023-06-21 02:35:00|566.83|564.23|568.31|565.71|568.31|565.71|566.83|564.23|0
1687315200000|2023-06-21 02:40:00|568.06|565.46|568.8|566.2|569.05|566.45|568.06|565.46|0
1687315500000|2023-06-21 02:45:00|569.05|566.45|568.8|566.2|570.03|567.43|568.8|566.2|0
1687315800000|2023-06-21 02:50:00|568.55|565.95|569.05|566.45|569.05|566.45|568.31|565.71|0
1687316100000|2023-06-21 02:55:00|569.17|566.57|568.8|566.2|569.29|566.69|568.8|566.2|0
1687316400000|2023-06-21 03:00:00|568.55|565.95|568.93|566.33|568.93|566.33|568.31|565.71|0
1687316700000|2023-06-21 03:05:00|568.8|566.2|567.81|565.21|569.04|566.44|567.81|565.21|0
1687317000000|2023-06-21 03:10:00|568.06|565.46|568.8|566.2|569.04|566.44|568.06|565.46|0
1687317300000|2023-06-21 03:15:00|568.55|565.95|568.68|566.08|568.8|566.2|568.31|565.71|0
1687317600000|2023-06-21 03:20:00|568.55|565.95|568.55|565.95|569.04|566.44|568.55|565.95|0
1687317900000|2023-06-21 03:25:00|568.68|566.08|568.55|565.95|568.8|566.2|568.31|565.71|0
1687318200000|2023-06-21 03:30:00|568.8|566.2|569.04|566.44|569.54|566.94|568.8|566.2|0
1687318500000|2023-06-21 03:35:00|569.17|566.57|569.54|566.94|570.27|567.67|569.17|566.57|0
1687318800000|2023-06-21 03:40:00|569.29|566.69|569.29|566.69|569.54|566.94|569.04|566.44|0
1687319100000|2023-06-21 03:45:00|569.04|566.44|569.04|566.44|569.29|566.69|569.04|566.44|0
1687319400000|2023-06-21 03:50:00|568.92|566.32|568.3|565.7|569.04|566.44|568.3|565.7|0
1687319700000|2023-06-21 03:55:00|568.43|565.83|568.3|565.7|568.55|565.95|568.19|565.59|0
1687320000000|2023-06-21 04:00:00|568.43|565.83|568.06|565.46|568.55|565.95|568.06|565.46|0
1687320300000|2023-06-21 04:05:00|567.81|565.21|568.3|565.7|568.55|565.95|567.81|565.21|0
1687320600000|2023-06-21 04:10:00|568.19|565.59|568.06|565.46|568.55|565.95|568.06|565.46|0
1687320900000|2023-06-21 04:15:00|568.19|565.59|568.3|565.7|568.55|565.95|568.06|565.46|0
1687321200000|2023-06-21 04:20:00|568.06|565.46|567.57|564.97|568.3|565.7|567.57|564.97|0
1687321500000|2023-06-21 04:25:00|567.32|564.72|567.32|564.72|567.57|564.97|567.07|564.47|0
1687321800000|2023-06-21 04:30:00|567.45|564.85|567.81|565.21|568.06|565.46|567.32|564.72|0
1687322100000|2023-06-21 04:35:00|567.57|564.97|567.07|564.47|567.81|565.21|566.83|564.23|0
1687322400000|2023-06-21 04:40:00|567.32|564.72|566.83|564.23|567.32|564.72|566.83|564.23|0
1687322700000|2023-06-21 04:45:00|566.58|563.98|566.83|564.23|567.07|564.47|566.58|563.98|0
1687323000000|2023-06-21 04:50:00|567.07|564.47|566.71|564.11|567.07|564.47|566.71|564.11|0
1687323300000|2023-06-21 04:55:00|566.58|563.98|566.33|563.73|567.07|564.47|566.33|563.73|0
1687323600000|2023-06-21 05:00:00|566.46|563.86|566.58|563.98|567.07|564.47|566.33|563.73|0
1687323900000|2023-06-21 05:05:00|566.83|564.23|567.32|564.72|567.56|564.96|566.83|564.23|0
1687324200000|2023-06-21 05:10:00|567.56|564.96|567.32|564.72|567.56|564.96|567.2|564.6|0
1687324500000|2023-06-21 05:15:00|567.56|564.96|566.82|564.22|567.56|564.96|566.57|563.97|0
1687324800000|2023-06-21 05:20:00|566.7|564.1|567.06|564.46|567.31|564.71|566.57|563.97|0
1687325100000|2023-06-21 05:25:00|567.31|564.71|569.03|566.43|569.28|566.68|567.31|564.71|0
1687325400000|2023-06-21 05:30:00|569.28|566.68|570.51|567.91|571|568.4|569.03|566.43|0
1687325700000|2023-06-21 05:35:00|570.26|567.66|570.01|567.41|570.75|568.15|569.77|567.17|0
1687326000000|2023-06-21 05:40:00|569.77|567.17|570.39|567.79|570.51|567.91|569.52|566.92|0
1687326300000|2023-06-21 05:45:00|570.51|567.91|570.51|567.91|570.75|568.15|570.01|567.41|0
1687326600000|2023-06-21 05:50:00|570.63|568.03|570.75|568.15|571|568.4|570.51|567.91|0
1687326900000|2023-06-21 05:55:00|570.88|568.28|570.26|567.66|570.88|568.28|570.01|567.41|0
1687327200000|2023-06-21 06:00:00|570.51|567.91|573.46|570.86|573.59|570.99|569.77|567.17|0
1687327500000|2023-06-21 06:05:00|573.75|571.55|574|571.8|574.49|572.29|573.01|570.81|0
1687327800000|2023-06-21 06:10:00|573.75|571.55|572.03|569.83|575.48|573.28|572.03|569.83|0
1687328100000|2023-06-21 06:15:00|572.16|569.96|571.29|569.09|572.52|570.32|571.04|568.84|0
1687328400000|2023-06-21 06:20:00|571.17|568.97|572.77|570.57|573.01|570.81|571.04|568.84|0
1687328700000|2023-06-21 06:25:00|572.52|570.32|572.52|570.32|573.01|570.81|572.27|570.07|0
1687329000000|2023-06-21 06:30:00|572.77|570.57|571.78|569.58|572.77|570.57|571.78|569.58|0
1687329300000|2023-06-21 06:35:00|572.03|569.83|574|571.8|574.24|572.04|571.91|569.71|0
1687329600000|2023-06-21 06:40:00|573.75|571.55|573.75|571.55|574.98|572.78|573.5|571.3|0
1687329900000|2023-06-21 06:45:00|573.88|571.68|573.75|571.55|574.24|572.04|573.26|571.06|0
1687330200000|2023-06-21 06:50:00|573.63|571.43|573.5|571.3|573.75|571.55|573.01|570.81|0
1687330500000|2023-06-21 06:55:00|573.75|571.55|574.49|572.29|574.49|572.29|573.01|570.81|0
1687330800000|2023-06-21 07:00:00|574.98|572.78|577.94|575.74|578.43|576.23|574.98|572.78|0
1687331100000|2023-06-21 07:05:00|578.18|575.98|576.46|574.26|578.18|575.98|575.72|573.52|0
1687331400000|2023-06-21 07:10:00|576.21|574.01|574|571.8|576.46|574.26|574|571.8|0
1687331700000|2023-06-21 07:15:00|573.75|571.55|573.75|571.55|574.24|572.04|571.53|569.33|0
1687332000000|2023-06-21 07:20:00|574|571.8|574.24|572.04|575.47|573.27|572.89|570.69|0
1687332300000|2023-06-21 07:25:00|574|571.8|570.55|568.35|574.24|572.04|570.55|568.35|0
1687332600000|2023-06-21 07:30:00|570.06|567.86|570.3|568.1|571.78|569.58|569.45|567.25|0
1687332900000|2023-06-21 07:35:00|570.79|568.59|573.75|571.55|574.24|572.04|570.79|568.59|0
1687333200000|2023-06-21 07:40:00|573.99|571.79|572.52|570.32|573.99|571.79|572.02|569.82|0
1687333500000|2023-06-21 07:45:00|572.65|570.45|571.29|569.09|573.38|571.18|571.04|568.84|0
1687333800000|2023-06-21 07:50:00|571.53|569.33|572.4|570.2|573.01|570.81|570.79|568.59|0
1687334100000|2023-06-21 07:55:00|572.52|570.32|572.27|570.07|572.76|570.56|571.29|569.09|0
1687334400000|2023-06-21 08:00:00|571.78|569.58|571.91|569.71|572.76|570.56|571.29|569.09|0
1687334700000|2023-06-21 08:05:00|572.02|569.82|571.04|568.84|573.01|570.81|570.55|568.35|0
1687335000000|2023-06-21 08:10:00|570.79|568.59|570.3|568.1|570.79|568.59|568.33|566.13|0
1687335300000|2023-06-21 08:15:00|570.55|568.35|569.56|567.36|570.55|568.35|569.07|566.87|0
1687335600000|2023-06-21 08:20:00|569.44|567.24|569.32|567.12|570.05|567.85|569.07|566.87|0
1687335900000|2023-06-21 08:25:00|569.07|566.87|569.56|567.36|569.81|567.61|568.82|566.62|0
1687336200000|2023-06-21 08:30:00|569.32|567.12|566.86|564.66|569.32|567.12|566.86|564.66|0
1687336500000|2023-06-21 08:35:00|567.1|564.9|568.08|565.88|568.08|565.88|566.86|564.66|0
1687336800000|2023-06-21 08:40:00|568.33|566.13|569.56|567.36|569.56|567.36|567.84|565.64|0
1687337100000|2023-06-21 08:45:00|569.44|567.24|569.07|566.87|570.05|567.85|568.58|566.38|0
1687337400000|2023-06-21 08:50:00|568.95|566.75|569.31|567.11|569.56|567.36|568.58|566.38|0
1687337700000|2023-06-21 08:55:00|569.07|566.87|569.56|567.36|569.56|567.36|568.82|566.62|0
1687338000000|2023-06-21 09:00:00|569.31|567.11|569.81|567.61|570.05|567.85|568.33|566.13|0
1687338300000|2023-06-21 09:05:00|569.93|567.73|570.3|568.1|570.54|568.34|568.82|566.62|0
1687338600000|2023-06-21 09:10:00|570.18|567.98|569.69|567.49|570.54|568.34|569.56|567.36|0
1687338900000|2023-06-21 09:15:00|569.56|567.36|570.05|567.85|570.3|568.1|569.31|567.11|0
1687339200000|2023-06-21 09:20:00|570.18|567.98|571.53|569.33|571.77|569.57|569.31|567.11|0
1687339500000|2023-06-21 09:25:00|571.9|569.7|569.81|567.61|572.02|569.82|569.81|567.61|0
1687339800000|2023-06-21 09:30:00|569.56|567.36|569.69|567.49|569.81|567.61|569.31|567.11|0
1687340100000|2023-06-21 09:35:00|569.81|567.61|567.84|565.64|570.05|567.85|567.84|565.64|0
1687340400000|2023-06-21 09:40:00|567.96|565.76|567.84|565.64|568.33|566.13|567.72|565.52|0
1687340700000|2023-06-21 09:45:00|567.34|565.14|567.1|564.9|567.72|565.52|566.61|564.41|0
1687341000000|2023-06-21 09:50:00|567.34|565.14|567.06|564.86|567.34|565.14|566.56|564.36|0
1687341300000|2023-06-21 09:55:00|567.18|564.98|568.29|566.09|568.29|566.09|567.06|564.86|0
1687341600000|2023-06-21 10:00:00|568.04|565.84|567.55|565.35|568.53|566.33|567.3|565.1|0
1687341900000|2023-06-21 10:05:00|567.67|565.47|567.55|565.35|567.79|565.59|567.05|564.85|0
1687342200000|2023-06-21 10:10:00|567.3|565.1|566.81|564.61|567.79|565.59|566.81|564.61|0
1687342500000|2023-06-21 10:15:00|566.56|564.36|567.05|564.85|567.05|564.85|566.56|564.36|0
1687342800000|2023-06-21 10:20:00|566.56|564.36|566.07|563.87|567.05|564.85|565.09|562.89|0
1687343100000|2023-06-21 10:25:00|566.32|564.12|566.07|563.87|567.05|564.85|566.07|563.87|0
1687343400000|2023-06-21 10:30:00|565.82|563.62|566.81|564.61|567.05|564.85|565.82|563.62|0
1687343700000|2023-06-21 10:35:00|567.05|564.85|566.32|564.12|567.3|565.1|565.58|563.38|0
1687344000000|2023-06-21 10:40:00|566.2|564|567.55|565.35|567.55|565.35|566.07|563.87|0
1687344300000|2023-06-21 10:45:00|567.3|565.1|568.53|566.33|569.02|566.82|567.3|565.1|0
1687344600000|2023-06-21 10:50:00|568.78|566.58|568.53|566.33|568.78|566.58|567.79|565.59|0
1687344900000|2023-06-21 10:55:00|568.78|566.58|568.53|566.33|569.51|567.31|568.53|566.33|0
1687345200000|2023-06-21 11:00:00|568.78|566.58|569.51|567.31|569.76|567.56|568.28|566.08|0
1687345500000|2023-06-21 11:05:00|569.4|567.2|569.27|567.07|570.25|568.05|569.27|567.07|0
1687345800000|2023-06-21 11:10:00|569.51|567.31|570.25|568.05|570.25|568.05|569.51|567.31|0
1687346100000|2023-06-21 11:15:00|570.38|568.18|571.98|569.78|571.98|569.78|570.25|568.05|0
1687346400000|2023-06-21 11:20:00|571.73|569.53|570.74|568.54|571.98|569.78|570.74|568.54|0
1687346700000|2023-06-21 11:25:00|570.99|568.79|570.99|568.79|571.24|569.04|570.5|568.3|0
1687347000000|2023-06-21 11:30:00|571.24|569.04|571.48|569.28|571.73|569.53|570.5|568.3|0
1687347300000|2023-06-21 11:35:00|571.36|569.16|572.22|570.02|572.47|570.27|570.99|568.79|0
1687347600000|2023-06-21 11:40:00|572.47|570.27|570.5|568.3|572.71|570.51|570.5|568.3|0
1687347900000|2023-06-21 11:45:00|570.25|568.05|570.25|568.05|570.74|568.54|570.25|568.05|0
1687348200000|2023-06-21 11:50:00|570.38|568.18|570.25|568.05|571.48|569.28|570.25|568.05|0
1687348500000|2023-06-21 11:55:00|570.5|568.3|571.24|569.04|571.24|569.04|570.25|568.05|0
1687348800000|2023-06-21 12:00:00|571.48|569.28|572.71|570.51|573.58|571.38|571.48|569.28|0
1687349100000|2023-06-21 12:05:00|572.96|570.76|573.7|571.5|573.7|571.5|572.22|570.02|0
1687349400000|2023-06-21 12:10:00|573.45|571.25|575.42|573.22|575.67|573.47|573.45|571.25|0
1687349700000|2023-06-21 12:15:00|575.18|572.98|575.67|573.47|576.65|574.45|575.18|572.98|0
1687350000000|2023-06-21 12:20:00|575.92|573.72|576.9|574.7|577.39|575.19|575.42|573.22|0
1687350300000|2023-06-21 12:25:00|577.15|574.95|579.86|577.66|579.86|577.66|576.9|574.7|0
1687350600000|2023-06-21 12:30:00|579.25|577.05|579.86|577.66|580.85|578.65|575.67|573.47|0
1687350900000|2023-06-21 12:35:00|580.11|577.91|579.37|577.17|582.33|580.13|578.63|576.43|0
1687351200000|2023-06-21 12:40:00|579.61|577.41|579.37|577.17|579.61|577.41|577.89|575.69|0
1687351500000|2023-06-21 12:45:00|579.12|576.92|578.87|576.67|579.61|577.41|578.13|575.93|0
1687351800000|2023-06-21 12:50:00|579|576.8|580.35|578.15|581.09|578.89|578.87|576.67|0
1687352100000|2023-06-21 12:55:00|580.11|577.91|580.35|578.15|580.35|578.15|578.63|576.43|0
1687352400000|2023-06-21 13:00:00|580.11|577.91|581.09|578.89|581.09|578.89|579.37|577.17|0
1687352700000|2023-06-21 13:05:00|581.34|579.14|582.57|580.37|583.06|580.86|580.35|578.15|0
1687353000000|2023-06-21 13:10:00|582.32|580.12|582.08|579.88|583.06|580.86|581.34|579.14|0
1687353300000|2023-06-21 13:15:00|582.32|580.12|582.08|579.88|583.56|581.36|581.58|579.38|0
1687353600000|2023-06-21 13:20:00|581.83|579.63|579.61|577.41|582.57|580.37|579.61|577.41|0
1687353900000|2023-06-21 13:25:00|579.12|576.92|580.6|578.4|581.09|578.89|578.87|576.67|0
1687354200000|2023-06-21 13:30:00|582.08|579.88|586.03|583.83|586.77|584.57|582.08|579.88|0
1687354500000|2023-06-21 13:35:00|585.91|583.71|587.13|584.93|587.87|585.67|583.56|581.36|0
1687354800000|2023-06-21 13:40:00|587.62|585.42|587.37|585.17|589.6|587.4|585.15|582.95|0
1687355100000|2023-06-21 13:45:00|587.62|585.42|586.38|584.18|588.36|586.16|582.92|580.72|0
1687355400000|2023-06-21 13:50:00|586.88|584.68|588.99|586.79|589.85|587.65|586.14|583.94|0
1687355700000|2023-06-21 13:55:00|588.74|586.54|589.73|587.53|592.94|590.74|587.75|585.55|0
1687356000000|2023-06-21 14:00:00|589.23|587.03|594.42|592.22|596.89|594.69|588|585.8|0
1687356300000|2023-06-21 14:05:00|594.67|592.47|595.02|592.82|597.49|595.29|591.21|589.01|0
1687356600000|2023-06-21 14:10:00|595.27|593.07|589.1|586.9|595.27|593.07|589.1|586.9|0
1687356900000|2023-06-21 14:15:00|589.35|587.15|589.1|586.9|590.09|587.89|583.68|581.48|0
1687357200000|2023-06-21 14:20:00|589.35|587.15|589.1|586.9|590.58|588.38|587.13|584.93|0
1687357500000|2023-06-21 14:25:00|589.35|587.15|588.85|586.65|591.32|589.12|587.37|585.17|0
1687357800000|2023-06-21 14:30:00|588.36|586.16|586.88|584.68|589.84|587.64|585.65|583.45|0
1687358100000|2023-06-21 14:35:00|587.37|585.17|586.39|584.19|590.09|587.89|585.4|583.2|0
1687358400000|2023-06-21 14:40:00|586.14|583.94|592.47|590.27|592.47|590.27|585.4|583.2|0
1687358700000|2023-06-21 14:45:00|592.22|590.02|595.19|592.99|595.93|593.73|591.24|589.04|0
1687359000000|2023-06-21 14:50:00|595.44|593.24|593.03|590.83|598.4|596.2|592.53|590.33|0
1687359300000|2023-06-21 14:55:00|593.27|591.07|589.32|587.12|593.77|591.57|588.83|586.63|0
1687359600000|2023-06-21 15:00:00|588.83|586.63|591.55|589.35|592.04|589.84|586.86|584.66|0
1687359900000|2023-06-21 15:05:00|590.8|588.6|595.89|593.69|596.98|594.78|590.56|588.36|0
1687360200000|2023-06-21 15:10:00|595.4|593.2|594.9|592.7|596.88|594.68|593.67|591.47|0
1687360500000|2023-06-21 15:15:00|594.41|592.21|596.88|594.68|596.88|594.68|594.16|591.96|0
1687360800000|2023-06-21 15:20:00|597.62|595.42|593.42|591.22|597.62|595.42|591.19|588.99|0
1687361100000|2023-06-21 15:25:00|593.17|590.97|588.72|586.52|593.17|590.97|588.48|586.28|0
1687361400000|2023-06-21 15:30:00|588.48|586.28|588.97|586.77|590.45|588.25|587.98|585.78|0
1687361700000|2023-06-21 15:35:00|588.72|586.52|584.28|582.08|588.97|586.77|583.05|580.85|0
1687362000000|2023-06-21 15:40:00|584.03|581.83|586.01|583.81|586.01|583.81|582.06|579.86|0
1687362300000|2023-06-21 15:45:00|586.26|584.06|585.23|583.03|586.26|584.06|584.03|581.83|0
1687362600000|2023-06-21 15:50:00|584.98|582.78|589.43|587.23|589.43|587.23|584.98|582.78|0
1687362900000|2023-06-21 15:55:00|589.68|587.48|590.54|588.34|590.66|588.46|587.7|585.5|0
1687363200000|2023-06-21 16:00:00|590.66|588.46|587.45|585.25|590.91|588.71|587.2|585|0
1687363500000|2023-06-21 16:05:00|586.96|584.76|585.48|583.28|587.2|585|583.99|581.79|0
1687363800000|2023-06-21 16:10:00|584.98|582.78|584.98|582.78|587.2|585|584.73|582.53|0
1687364100000|2023-06-21 16:15:00|584.86|582.66|582.76|580.56|585.23|583.03|579.8|577.6|0
1687364400000|2023-06-21 16:20:00|583.01|580.81|583.25|581.05|584.73|582.53|581.77|579.57|0
1687364700000|2023-06-21 16:25:00|583.38|581.18|583|580.8|585.72|583.52|583|580.8|0
1687365000000|2023-06-21 16:30:00|582.75|580.55|582.75|580.55|583.25|581.05|580.29|578.09|0
1687365300000|2023-06-21 16:35:00|583|580.8|582.75|580.55|585.22|583.02|582.75|580.55|0
1687365600000|2023-06-21 16:40:00|582.51|580.31|584.48|582.28|584.98|582.78|581.52|579.32|0
1687365900000|2023-06-21 16:45:00|584.23|582.03|588.19|585.99|588.43|586.23|584.23|582.03|0
1687366200000|2023-06-21 16:50:00|588.43|586.23|587.44|585.24|588.43|586.23|584.98|582.78|0
1687366500000|2023-06-21 16:55:00|587.69|585.49|588.43|586.23|589.67|587.47|586.95|584.75|0
1687366800000|2023-06-21 17:00:00|588.68|586.48|588.68|586.48|592.88|590.68|588.43|586.23|0
1687367100000|2023-06-21 17:05:00|588.93|586.73|586.7|584.5|589.92|587.72|586.7|584.5|0
1687367400000|2023-06-21 17:10:00|586.46|584.26|589.17|586.97|589.42|587.22|585.22|583.02|0
1687367700000|2023-06-21 17:15:00|589.42|587.22|588.93|586.73|590.16|587.96|587.44|585.24|0
1687368000000|2023-06-21 17:20:00|589.42|587.22|591.64|589.44|591.89|589.69|588.93|586.73|0
1687368300000|2023-06-21 17:25:00|591.89|589.69|590.66|588.46|592.39|590.19|588.68|586.48|0
1687368600000|2023-06-21 17:30:00|590.9|588.7|589.67|587.47|591.4|589.2|588.68|586.48|0
1687368900000|2023-06-21 17:35:00|589.42|587.22|587.2|585|590.16|587.96|586.95|584.75|0
1687369200000|2023-06-21 17:40:00|587.44|585.24|588.68|586.48|589.67|587.47|586.46|584.26|0
1687369500000|2023-06-21 17:45:00|588.43|586.23|586.46|584.26|588.68|586.48|585.22|583.02|0
1687369800000|2023-06-21 17:50:00|586.58|584.38|584.73|582.53|586.95|584.75|583.99|581.79|0
1687370100000|2023-06-21 17:55:00|584.48|582.28|583|580.8|585.96|583.76|582.75|580.55|0
1687370400000|2023-06-21 18:00:00|582.75|580.55|583.24|581.04|583.99|581.79|582.5|580.3|0
1687370700000|2023-06-21 18:05:00|583.49|581.29|583.74|581.54|583.74|581.54|581.76|579.56|0
1687371000000|2023-06-21 18:10:00|583.99|581.79|581.02|578.82|583.99|581.79|580.9|578.7|0
1687371300000|2023-06-21 18:15:00|580.78|578.58|577.57|575.37|581.02|578.82|577.07|574.87|0
1687371600000|2023-06-21 18:20:00|577.07|574.87|575.35|573.15|577.81|575.61|575.1|572.9|0
1687371900000|2023-06-21 18:25:00|575.1|572.9|574.81|572.61|577.57|575.37|574.81|572.61|0
1687372200000|2023-06-21 18:30:00|574.56|572.36|573.08|570.88|575.05|572.85|572.09|569.89|0
1687372500000|2023-06-21 18:35:00|572.83|570.63|575.05|572.85|576.29|574.09|572.83|570.63|0
1687372800000|2023-06-21 18:40:00|574.81|572.61|575.79|573.59|577.52|575.32|574.56|572.36|0
1687373100000|2023-06-21 18:45:00|575.55|573.35|578.01|575.81|578.51|576.31|575.3|573.1|0
1687373400000|2023-06-21 18:50:00|577.77|575.57|575.3|573.1|578.14|575.94|573.82|571.62|0
1687373700000|2023-06-21 18:55:00|575.05|572.85|576.29|574.09|577.77|575.57|575.05|572.85|0
1687374000000|2023-06-21 19:00:00|576.78|574.58|581.72|579.52|581.72|579.52|576.53|574.33|0
1687374300000|2023-06-21 19:05:00|581.96|579.76|580.98|578.78|583.45|581.25|580.24|578.04|0
1687374600000|2023-06-21 19:10:00|580.73|578.53|579|576.8|581.96|579.76|578.75|576.55|0
1687374900000|2023-06-21 19:15:00|579.25|577.05|579.25|577.05|580.24|578.04|578.26|576.06|0
1687375200000|2023-06-21 19:20:00|578.75|576.55|582.7|580.5|582.95|580.75|578.75|576.55|0
1687375500000|2023-06-21 19:25:00|582.46|580.26|584.43|582.23|584.43|582.23|581.96|579.76|0
1687375800000|2023-06-21 19:30:00|584.19|581.99|589.87|587.67|590.36|588.16|583.69|581.49|0
1687376100000|2023-06-21 19:35:00|590.12|587.92|591.85|589.65|594.57|592.37|588.88|586.68|0
1687376400000|2023-06-21 19:40:00|591.11|588.91|588.63|586.43|592.34|590.14|587.89|585.69|0
1687376700000|2023-06-21 19:45:00|588.39|586.19|586.9|584.7|589.62|587.42|586.41|584.21|0
1687377000000|2023-06-21 19:50:00|586.41|584.21|587.84|585.64|588.34|586.14|584.63|582.43|0
1687377300000|2023-06-21 19:55:00|588.34|586.14|592.79|590.59|595.02|592.82|588.09|585.89|0
1687377600000|2023-06-21 20:00:00|592.29|590.09|591.06|588.86|593.53|591.33|590.31|588.11|0
1687377900000|2023-06-21 20:05:00|590.81|588.61|589.57|587.37|590.81|588.61|589.57|587.37|0
1687378200000|2023-06-21 20:10:00|589.33|587.13|591.3|589.1|591.3|589.1|589.33|587.13|0
1687378500000|2023-06-21 20:15:00|591.5|588.9|592.74|590.14|592.74|590.14|591.5|588.9|0
1687378800000|2023-06-21 20:20:00|592.99|590.39|592.25|589.65|593.24|590.64|591.75|589.15|0
1687379100000|2023-06-21 20:25:00|592.49|589.89|592.49|589.89|592.49|589.89|592.25|589.65|0
1687379400000|2023-06-21 20:30:00|592.25|589.65|592|589.4|592.74|590.14|592|589.4|0
1687379700000|2023-06-21 20:35:00|591.75|589.15|592.25|589.65|592.49|589.89|591.75|589.15|0
1687380000000|2023-06-21 20:40:00|592|589.4|592|589.4|592.25|589.65|591.63|589.03|0
1687380300000|2023-06-21 20:45:00|592.13|589.53|592.49|589.89|592.49|589.89|591.75|589.15|0
1687380600000|2023-06-21 20:50:00|592.24|589.64|592.24|589.64|592.99|590.39|592.24|589.64|0
1687380900000|2023-06-21 20:55:00|592.37|589.77|592.37|589.77|592.74|590.14|592.13|589.53|0
1687381200000|2023-06-21 21:00:00|592.21|589.61|591.95|589.35|592.86|590.26|591.8|589.2|0
1687381500000|2023-06-21 21:05:00|591.91|589.31|592.1|589.5|592.17|589.57|591.91|589.31|0
1687381800000|2023-06-21 21:10:00|592.23|589.63|592.1|589.5|592.23|589.63|592.1|589.5|0
1687382100000|2023-06-21 21:15:00|592.2|589.6|592.27|589.67|592.27|589.67|592.2|589.6|0
1687382400000|2023-06-21 21:20:00|592.31|589.71|592.34|589.74|592.34|589.74|592.23|589.63|0
1687382700000|2023-06-21 21:25:00|592.38|589.78|592.31|589.71|592.53|589.93|592.16|589.56|0
1687383000000|2023-06-21 21:30:00|592.16|589.56|592.31|589.71|592.34|589.74|592.16|589.56|0
1687383300000|2023-06-21 21:35:00|592.34|589.74|592.34|589.74|592.34|589.74|592.31|589.71|0
1687383600000|2023-06-21 21:40:00|592.31|589.71|592.06|589.46|592.31|589.71|592.06|589.46|0
1687383900000|2023-06-21 21:45:00|591.95|589.35|592.34|589.74|592.34|589.74|591.95|589.35|0
1687384200000|2023-06-21 21:50:00|592.16|589.56|592.27|589.67|592.49|589.89|592.12|589.52|0
1687384500000|2023-06-21 21:55:00|592.42|589.82|592.34|589.74|592.46|589.86|592.09|589.49|0
1687384800000|2023-06-21 22:00:00|592.23|589.63|589.65|587.05|592.37|589.77|589.65|587.05|0
1687385100000|2023-06-21 22:05:00|589.77|587.17|590.51|587.91|590.76|588.16|589.52|586.92|0
1687385400000|2023-06-21 22:10:00|590.39|587.79|591.63|589.03|591.75|589.15|590.02|587.42|0
1687385700000|2023-06-21 22:15:00|591.5|588.9|592.5|589.9|592.5|589.9|591.5|588.9|0
1687386000000|2023-06-21 22:20:00|592.74|590.14|592.99|590.39|593.73|591.13|592.5|589.9|0
1687386300000|2023-06-21 22:25:00|593.24|590.64|593.49|590.89|594.23|591.63|593.24|590.64|0
1687386600000|2023-06-21 22:30:00|593.24|590.64|592.87|590.27|593.24|590.64|592.74|590.14|0
1687386900000|2023-06-21 22:35:00|592.74|590.14|592.99|590.39|592.99|590.39|592.5|589.9|0
1687387200000|2023-06-21 22:40:00|593.24|590.64|593.48|590.88|593.98|591.38|593.24|590.64|0
1687387500000|2023-06-21 22:45:00|592.99|590.39|593.24|590.64|593.48|590.88|592.99|590.39|0
1687387800000|2023-06-21 22:50:00|593.12|590.52|593.24|590.64|593.98|591.38|593.12|590.52|0
1687388100000|2023-06-21 22:55:00|592.99|590.39|592.99|590.39|593.12|590.52|592.49|589.89|0
1687388400000|2023-06-21 23:00:00|592.74|590.14|591.39|588.79|592.74|590.14|591.26|588.66|0
1687388700000|2023-06-21 23:05:00|591.51|588.91|591.01|588.41|591.51|588.91|590.76|588.16|0
1687389000000|2023-06-21 23:10:00|591.14|588.54|591.01|588.41|591.26|588.66|591.01|588.41|0
1687389300000|2023-06-21 23:15:00|590.76|588.16|590.52|587.92|590.76|588.16|590.27|587.67|0
1687389600000|2023-06-21 23:20:00|590.76|588.16|590.52|587.92|590.76|588.16|590.52|587.92|0
1687389900000|2023-06-21 23:25:00|590.76|588.16|591.5|588.9|591.5|588.9|590.76|588.16|0
1687390200000|2023-06-21 23:30:00|591.39|588.79|590.76|588.16|591.75|589.15|590.76|588.16|0
1687390500000|2023-06-21 23:35:00|590.89|588.29|591.01|588.41|591.01|588.41|590.89|588.29|0
1687390800000|2023-06-21 23:40:00|590.76|588.16|591.01|588.41|591.26|588.66|590.76|588.16|0
1687391100000|2023-06-21 23:45:00|591.14|588.54|591.5|588.9|591.75|589.15|591.01|588.41|0
1687391400000|2023-06-21 23:50:00|591.75|589.15|591.75|589.15|592.25|589.65|591.63|589.03|0
1687391700000|2023-06-21 23:55:00|591.63|589.03|591.5|588.9|591.75|589.15|591.5|588.9|0
1687392000000|2023-06-22 00:00:00|591.75|589.15|590.02|587.42|591.75|589.15|589.77|587.17|0
1687392300000|2023-06-22 00:05:00|589.77|587.17|590.51|587.91|591.5|588.9|589.77|587.17|0
1687392600000|2023-06-22 00:10:00|590.27|587.67|589.77|587.17|591.01|588.41|589.77|587.17|0
1687392900000|2023-06-22 00:15:00|589.9|587.3|589.03|586.43|590.51|587.91|588.78|586.18|0
1687393200000|2023-06-22 00:20:00|589.52|586.92|590.51|587.91|590.76|588.16|589.28|586.68|0
1687393500000|2023-06-22 00:25:00|590.64|588.04|590.27|587.67|591.26|588.66|590.27|587.67|0
1687393800000|2023-06-22 00:30:00|590.51|587.91|591.75|589.15|592|589.4|590.51|587.91|0
1687394100000|2023-06-22 00:35:00|592|589.4|591.75|589.15|592.24|589.64|591.75|589.15|0
1687394400000|2023-06-22 00:40:00|592|589.4|592|589.4|592.24|589.64|591.75|589.15|0
1687394700000|2023-06-22 00:45:00|591.75|589.15|591.75|589.15|591.75|589.15|591.25|588.65|0
1687395000000|2023-06-22 00:50:00|591.5|588.9|592.24|589.64|592.99|590.39|591.5|588.9|0
1687395300000|2023-06-22 00:55:00|592.49|589.89|592|589.4|592.49|589.89|591.5|588.9|0
1687395600000|2023-06-22 01:00:00|591.75|589.15|592|589.4|592|589.4|591.25|588.65|0
1687395900000|2023-06-22 01:05:00|592.74|590.14|592.24|589.64|593.23|590.63|592|589.4|0
1687396200000|2023-06-22 01:10:00|592.49|589.89|592.74|590.14|592.99|590.39|592.24|589.64|0
1687396500000|2023-06-22 01:15:00|592.49|589.89|593.23|590.63|593.23|590.63|592.49|589.89|0
1687396800000|2023-06-22 01:20:00|593.11|590.51|593.48|590.88|593.48|590.88|592.99|590.39|0
1687397100000|2023-06-22 01:25:00|593.73|591.13|593.98|591.38|594.22|591.62|593.48|590.88|0
1687397400000|2023-06-22 01:30:00|594.22|591.62|595.09|592.49|595.21|592.61|593.98|591.38|0
1687397700000|2023-06-22 01:35:00|595.21|592.61|594.22|591.62|595.46|592.86|594.22|591.62|0
1687398000000|2023-06-22 01:40:00|593.98|591.38|594.35|591.75|594.47|591.87|593.98|591.38|0
1687398300000|2023-06-22 01:45:00|594.47|591.87|595.09|592.49|595.71|593.11|594.22|591.62|0
1687398600000|2023-06-22 01:50:00|595.21|592.61|594.72|592.12|595.21|592.61|594.72|592.12|0
1687398900000|2023-06-22 01:55:00|594.96|592.36|595.21|592.61|595.46|592.86|594.96|592.36|0
1687399200000|2023-06-22 02:00:00|595.46|592.86|595.71|593.11|596.2|593.6|595.46|592.86|0
1687399500000|2023-06-22 02:05:00|595.95|593.35|595.71|593.11|595.95|593.35|595.46|592.86|0
1687399800000|2023-06-22 02:10:00|595.95|593.35|598.92|596.32|599.17|596.57|595.95|593.35|0
1687400100000|2023-06-22 02:15:00|598.9|596.3|597.76|595.16|599.15|596.55|597.63|595.03|0
1687400400000|2023-06-22 02:20:00|597.63|595.03|597.58|594.98|598.13|595.53|597.38|594.78|0
1687400700000|2023-06-22 02:25:00|597.56|594.96|596.56|593.96|597.8|595.2|596.56|593.96|0
1687401000000|2023-06-22 02:30:00|596.32|593.72|596.07|593.47|596.81|594.21|595.82|593.22|0
1687401300000|2023-06-22 02:35:00|595.82|593.22|595.57|592.97|596.07|593.47|595.57|592.97|0
1687401600000|2023-06-22 02:40:00|595.7|593.1|595.32|592.72|595.82|593.22|595.32|592.72|0
1687401900000|2023-06-22 02:45:00|595.08|592.48|595.08|592.48|595.32|592.72|594.83|592.23|0
1687402200000|2023-06-22 02:50:00|594.83|592.23|595.57|592.97|595.57|592.97|594.83|592.23|0
1687402500000|2023-06-22 02:55:00|595.82|593.22|595.57|592.97|595.82|593.22|595.32|592.72|0
1687402800000|2023-06-22 03:00:00|595.32|592.72|595.57|592.97|595.82|593.22|595.32|592.72|0
1687403100000|2023-06-22 03:05:00|595.7|593.1|595.7|593.1|595.82|593.22|595.32|592.72|0
1687403400000|2023-06-22 03:10:00|595.57|592.97|595.32|592.72|595.57|592.97|595.08|592.48|0
1687403700000|2023-06-22 03:15:00|595.57|592.97|596.32|593.72|597.06|594.46|595.57|592.97|0
1687404000000|2023-06-22 03:20:00|596.81|594.21|596.56|593.96|596.81|594.21|596.32|593.72|0
1687404300000|2023-06-22 03:25:00|597.31|594.71|596.81|594.21|597.31|594.71|596.56|593.96|0
1687404600000|2023-06-22 03:30:00|596.69|594.09|595.57|592.97|596.81|594.21|595.57|592.97|0
1687404900000|2023-06-22 03:35:00|595.32|592.72|594.16|591.56|595.32|592.72|594.16|591.56|0
1687405200000|2023-06-22 03:40:00|593.92|591.32|594.54|591.94|594.91|592.31|593.92|591.32|0
1687405500000|2023-06-22 03:45:00|594.41|591.81|593.67|591.07|594.66|592.06|593.67|591.07|0
1687405800000|2023-06-22 03:50:00|593.92|591.32|593.86|591.26|594.16|591.56|593.61|591.01|0
1687406100000|2023-06-22 03:55:00|594.11|591.51|593.86|591.26|594.11|591.51|593.61|591.01|0
1687406400000|2023-06-22 04:00:00|593.74|591.14|594.11|591.51|594.11|591.51|593.61|591.01|0
1687406700000|2023-06-22 04:05:00|593.99|591.39|594.6|592|594.6|592|593.61|591.01|0
1687407000000|2023-06-22 04:10:00|594.85|592.25|595.1|592.5|595.1|592.5|594.6|592|0
1687407300000|2023-06-22 04:15:00|594.85|592.25|594.85|592.25|595.1|592.5|594.6|592|0
1687407600000|2023-06-22 04:20:00|594.6|592|594.85|592.25|594.85|592.25|594.6|592|0
1687407900000|2023-06-22 04:25:00|595.1|592.5|596.72|594.12|596.83|594.23|595.1|592.5|0
1687408200000|2023-06-22 04:30:00|596.59|593.99|596.34|593.74|596.59|593.99|596.09|593.49|0
1687408500000|2023-06-22 04:35:00|596.09|593.49|595.35|592.75|596.09|593.49|595.35|592.75|0
1687408800000|2023-06-22 04:40:00|595.6|593|595.84|593.24|596.09|593.49|595.6|593|0
1687409100000|2023-06-22 04:45:00|595.6|593|597.33|594.73|597.33|594.73|595.6|593|0
1687409400000|2023-06-22 04:50:00|597.21|594.61|597.33|594.73|597.83|595.23|596.83|594.23|0
1687409700000|2023-06-22 04:55:00|597.21|594.61|597.58|594.98|598.07|595.47|597.08|594.48|0
1687410000000|2023-06-22 05:00:00|597.83|595.23|598.82|596.22|599.31|596.71|597.58|594.98|0
1687410300000|2023-06-22 05:05:00|599.06|596.46|601.3|598.7|601.3|598.7|598.82|596.22|0
1687410600000|2023-06-22 05:10:00|601.05|598.45|601.05|598.45|601.05|598.45|600.06|597.46|0
1687410900000|2023-06-22 05:15:00|600.8|598.2|599.81|597.21|601.05|598.45|599.56|596.96|0
1687411200000|2023-06-22 05:20:00|599.94|597.34|600.06|597.46|600.3|597.7|599.56|596.96|0
1687411500000|2023-06-22 05:25:00|600.3|597.7|600.3|597.7|600.68|598.08|599.81|597.21|0
1687411800000|2023-06-22 05:30:00|600.43|597.83|600.55|597.95|600.8|598.2|600.3|597.7|0
1687412100000|2023-06-22 05:35:00|600.8|598.2|600.06|597.46|600.8|598.2|599.81|597.21|0
1687412400000|2023-06-22 05:40:00|599.81|597.21|601.05|598.45|601.29|598.69|599.81|597.21|0
1687412700000|2023-06-22 05:45:00|601.29|598.69|599.81|597.21|601.29|598.69|599.31|596.71|0
1687413000000|2023-06-22 05:50:00|599.56|596.96|599.81|597.21|600.06|597.46|599.31|596.71|0
1687413300000|2023-06-22 05:55:00|600.06|597.46|599.56|596.96|600.55|597.95|599.56|596.96|0
1687413600000|2023-06-22 06:00:00|599.81|597.21|603.82|601.22|603.82|601.22|599.56|596.96|0
1687413900000|2023-06-22 06:05:00|603.37|601.17|600.9|598.7|603.37|601.17|599.9|597.7|0
1687414200000|2023-06-22 06:10:00|601.14|598.94|604.86|602.66|606.1|603.9|600.65|598.45|0
1687414500000|2023-06-22 06:15:00|604.12|601.92|602.13|599.93|604.49|602.29|601.64|599.44|0
1687414800000|2023-06-22 06:20:00|601.89|599.69|603.87|601.67|604.61|602.41|601.89|599.69|0
1687415100000|2023-06-22 06:25:00|604.12|601.92|603.13|600.93|604.37|602.17|602.88|600.68|0
1687415400000|2023-06-22 06:30:00|603.37|601.17|602.63|600.43|603.87|601.67|602.13|599.93|0
1687415700000|2023-06-22 06:35:00|602.76|600.56|604.36|602.16|604.86|602.66|602.63|600.43|0
1687416000000|2023-06-22 06:40:00|604.12|601.92|603.87|601.67|604.36|602.16|603.37|601.17|0
1687416300000|2023-06-22 06:45:00|603.37|601.17|602.63|600.43|603.62|601.42|602.38|600.18|0
1687416600000|2023-06-22 06:50:00|602.88|600.68|602.13|599.93|603.5|601.3|601.89|599.69|0
1687416900000|2023-06-22 06:55:00|602.38|600.18|603.92|601.72|604.04|601.84|602.26|600.06|0
1687417200000|2023-06-22 07:00:00|603.3|601.1|605.4|603.2|606.39|604.19|603.3|601.1|0
1687417500000|2023-06-22 07:05:00|605.15|602.95|604.4|602.2|606.63|604.43|604.16|601.96|0
1687417800000|2023-06-22 07:10:00|604.16|601.96|607.51|605.31|607.63|605.43|603.17|600.97|0
1687418100000|2023-06-22 07:15:00|607.63|605.43|604.9|602.7|607.87|605.67|603.66|601.46|0
1687418400000|2023-06-22 07:20:00|604.16|601.96|605.45|603.25|607.13|604.93|603.41|601.21|0
1687418700000|2023-06-22 07:25:00|605.58|603.38|605.94|603.74|606.93|604.73|604.21|602.01|0
1687419000000|2023-06-22 07:30:00|605.58|603.38|606.19|603.99|606.93|604.73|603.22|601.02|0
1687419300000|2023-06-22 07:35:00|605.69|603.49|604.95|602.75|606.44|604.24|604.21|602.01|0
1687419600000|2023-06-22 07:40:00|605.2|603|603.71|601.51|605.69|603.49|603.22|601.02|0
1687419900000|2023-06-22 07:45:00|603.59|601.39|604.46|602.26|605.69|603.49|602.97|600.77|0
1687420200000|2023-06-22 07:50:00|604.34|602.14|603.71|601.51|604.34|602.14|600.49|598.29|0
1687420500000|2023-06-22 07:55:00|603.59|601.39|605.2|603|605.69|603.49|602.97|600.77|0
1687420800000|2023-06-22 08:00:00|604.95|602.75|604.21|602.01|606.19|603.99|604.21|602.01|0
1687421100000|2023-06-22 08:05:00|604.45|602.25|602.47|600.27|604.45|602.25|601.48|599.28|0
1687421400000|2023-06-22 08:10:00|602.23|600.03|602.47|600.27|603.46|601.26|601.48|599.28|0
1687421700000|2023-06-22 08:15:00|602.23|600.03|600.74|598.54|602.72|600.52|600.25|598.05|0
1687422000000|2023-06-22 08:20:00|601.24|599.04|601.36|599.16|601.48|599.28|599.5|597.3|0
1687422300000|2023-06-22 08:25:00|600.99|598.79|601.24|599.04|602.23|600.03|600.99|598.79|0
1687422600000|2023-06-22 08:30:00|601.48|599.28|602.47|600.27|603.71|601.51|600.99|598.79|0
1687422900000|2023-06-22 08:35:00|601.98|599.78|601.36|599.16|601.98|599.78|600.74|598.54|0
1687423200000|2023-06-22 08:40:00|601.23|599.03|601.48|599.28|601.98|599.78|600.99|598.79|0
1687423500000|2023-06-22 08:45:00|601.73|599.53|601.48|599.28|602.23|600.03|600.99|598.79|0
1687423800000|2023-06-22 08:50:00|601.98|599.78|603.96|601.76|603.96|601.76|601.98|599.78|0
1687424100000|2023-06-22 08:55:00|603.71|601.51|602.85|600.65|603.96|601.76|602.22|600.02|0
1687424400000|2023-06-22 09:00:00|602.72|600.52|601.73|599.53|602.72|600.52|601.48|599.28|0
1687424700000|2023-06-22 09:05:00|601.61|599.41|602.22|600.02|602.22|600.02|601.48|599.28|0
1687425000000|2023-06-22 09:10:00|602.47|600.27|600.74|598.54|602.47|600.27|600.74|598.54|0
1687425300000|2023-06-22 09:15:00|600.99|598.79|600.24|598.04|601.23|599.03|600.24|598.04|0
1687425600000|2023-06-22 09:20:00|600.12|597.92|601.48|599.28|601.73|599.53|600|597.8|0
1687425900000|2023-06-22 09:25:00|601.73|599.53|602.6|600.4|602.97|600.77|601.61|599.41|0
1687426200000|2023-06-22 09:30:00|602.47|600.27|601.73|599.53|602.72|600.52|600.99|598.79|0
1687426500000|2023-06-22 09:35:00|601.48|599.28|600.74|598.54|601.73|599.53|600.74|598.54|0
1687426800000|2023-06-22 09:40:00|600.49|598.29|600.24|598.04|600.99|598.79|600.24|598.04|0
1687427100000|2023-06-22 09:45:00|600|597.8|598.26|596.06|600.24|598.04|598.26|596.06|0
1687427400000|2023-06-22 09:50:00|598.14|595.94|599.75|597.55|600|597.8|598.14|595.94|0
1687427700000|2023-06-22 09:55:00|600|597.8|600|597.8|600.74|598.54|599.75|597.55|0
1687428000000|2023-06-22 10:00:00|600.24|598.04|601.73|599.53|601.73|599.53|599.5|597.3|0
1687428300000|2023-06-22 10:05:00|601.61|599.41|602.47|600.27|602.72|600.52|601.61|599.41|0
1687428600000|2023-06-22 10:10:00|602.72|600.52|602.22|600.02|603.46|601.26|601.73|599.53|0
1687428900000|2023-06-22 10:15:00|602.47|600.27|604.2|602|604.45|602.25|602.47|600.27|0
1687429200000|2023-06-22 10:20:00|603.96|601.76|601.73|599.53|604.2|602|601.48|599.28|0
1687429500000|2023-06-22 10:25:00|601.48|599.28|602.47|600.27|602.72|600.52|600.74|598.54|0
1687429800000|2023-06-22 10:30:00|602.22|600.02|602.72|600.52|602.97|600.77|601.86|599.66|0
1687430100000|2023-06-22 10:35:00|602.97|600.77|604.45|602.25|604.7|602.5|602.97|600.77|0
1687430400000|2023-06-22 10:40:00|604.2|602|605.19|602.99|605.19|602.99|603.71|601.51|0
1687430700000|2023-06-22 10:45:00|605.44|603.24|605.94|603.74|606.43|604.23|605.19|602.99|0
1687431000000|2023-06-22 10:50:00|605.69|603.49|606.93|604.73|607.18|604.98|605.44|603.24|0
1687431300000|2023-06-22 10:55:00|606.68|604.48|605.19|602.99|606.93|604.73|604.83|602.63|0
1687431600000|2023-06-22 11:00:00|606.31|604.11|607.18|604.98|608.3|606.1|605.69|603.49|0
1687431900000|2023-06-22 11:05:00|607.55|605.35|605.69|603.49|608.66|606.46|605.32|603.12|0
1687432200000|2023-06-22 11:10:00|605.57|603.37|607.92|605.72|607.92|605.72|605.57|603.37|0
1687432500000|2023-06-22 11:15:00|607.67|605.47|604.95|602.75|608.17|605.97|604.95|602.75|0
1687432800000|2023-06-22 11:20:00|605.19|602.99|605.69|603.49|605.82|603.62|603.46|601.26|0
1687433100000|2023-06-22 11:25:00|605.94|603.74|607.42|605.22|607.42|605.22|605.69|603.49|0
1687433400000|2023-06-22 11:30:00|607.67|605.47|604.95|602.75|608.17|605.97|604.7|602.5|0
1687433700000|2023-06-22 11:35:00|604.7|602.5|604.95|602.75|605.69|603.49|604.45|602.25|0
1687434000000|2023-06-22 11:40:00|604.7|602.5|604.2|602|605.44|603.24|604.08|601.88|0
1687434300000|2023-06-22 11:45:00|604.08|601.88|603.95|601.75|604.94|602.74|603.95|601.75|0
1687434600000|2023-06-22 11:50:00|604.08|601.88|603.21|601.01|604.2|602|602.96|600.76|0
1687434900000|2023-06-22 11:55:00|602.96|600.76|603.21|601.01|604.7|602.5|602.96|600.76|0
1687435200000|2023-06-22 12:00:00|602.96|600.76|603.95|601.75|604.45|602.25|602.22|600.02|0
1687435500000|2023-06-22 12:05:00|604.45|602.25|602.84|600.64|604.45|602.25|602.72|600.52|0
1687435800000|2023-06-22 12:10:00|603.21|601.01|603.95|601.75|603.95|601.75|602.47|600.27|0
1687436100000|2023-06-22 12:15:00|603.83|601.63|603.21|601.01|603.95|601.75|602.72|600.52|0
1687436400000|2023-06-22 12:20:00|603.46|601.26|602.96|600.76|603.46|601.26|602.72|600.52|0
1687436700000|2023-06-22 12:25:00|602.71|600.51|603.95|601.75|604.45|602.25|602.71|600.51|0
1687437000000|2023-06-22 12:30:00|603.71|601.51|598.51|596.31|603.83|601.63|597.76|595.56|0
1687437300000|2023-06-22 12:35:00|598.26|596.06|600.24|598.04|600.73|598.53|597.76|595.56|0
1687437600000|2023-06-22 12:40:00|600.49|598.29|601.48|599.28|602.22|600.02|599.25|597.05|0
1687437900000|2023-06-22 12:45:00|601.72|599.52|602.47|600.27|602.71|600.51|600.98|598.78|0
1687438200000|2023-06-22 12:50:00|602.71|600.51|603.7|601.5|603.7|601.5|601.48|599.28|0
1687438500000|2023-06-22 12:55:00|603.95|601.75|603.95|601.75|604.94|602.74|603.21|601.01|0
1687438800000|2023-06-22 13:00:00|604.45|602.25|602.47|600.27|604.94|602.74|602.22|600.02|0
1687439100000|2023-06-22 13:05:00|602.22|600.02|603.95|601.75|604.45|602.25|602.22|600.02|0
1687439400000|2023-06-22 13:10:00|604.2|602|605.19|602.99|605.19|602.99|603.46|601.26|0
1687439700000|2023-06-22 13:15:00|605.44|603.24|605.69|603.49|606.68|604.48|605.19|602.99|0
1687440000000|2023-06-22 13:20:00|605.93|603.73|605.44|603.24|606.43|604.23|605.44|603.24|0
1687440300000|2023-06-22 13:25:00|605.93|603.73|604.2|602|606.18|603.98|602.96|600.76|0
1687440600000|2023-06-22 13:30:00|603.46|601.26|606.18|603.98|606.43|604.23|602.96|600.76|0
1687440900000|2023-06-22 13:35:00|606.43|604.23|604.1|601.9|607.07|604.87|600.98|598.78|0
1687441200000|2023-06-22 13:40:00|604.59|602.39|601.37|599.17|606.33|604.13|601.37|599.17|0
1687441500000|2023-06-22 13:45:00|600.88|598.68|600.88|598.68|603.11|600.91|600.38|598.18|0
1687441800000|2023-06-22 13:50:00|601.12|598.92|597.16|594.96|601.12|598.92|596.41|594.21|0
1687442100000|2023-06-22 13:55:00|596.91|594.71|596.3|594.1|596.91|594.71|592.45|590.25|0
1687442400000|2023-06-22 14:00:00|595.42|593.22|593.69|591.49|597.41|595.21|593.69|591.49|0
1687442700000|2023-06-22 14:05:00|593.19|590.99|595.67|593.47|598.03|595.83|593.19|590.99|0
1687443000000|2023-06-22 14:10:00|595.42|593.22|586.32|584.12|595.42|593.22|585.82|583.62|0
1687443300000|2023-06-22 14:15:00|586.07|583.87|586.56|584.36|587.8|585.6|583.6|581.4|0
1687443600000|2023-06-22 14:20:00|586.81|584.61|589.53|587.33|590.27|588.07|586.32|584.12|0
1687443900000|2023-06-22 14:25:00|589.04|586.84|587.55|585.35|591.26|589.06|587.06|584.86|0
1687444200000|2023-06-22 14:30:00|587.3|585.1|587.55|585.35|589.28|587.08|585.08|582.88|0
1687444500000|2023-06-22 14:35:00|588.05|585.85|593.18|590.98|593.18|590.98|586.81|584.61|0
1687444800000|2023-06-22 14:40:00|593.92|591.72|598.88|596.68|602.59|600.39|592.43|590.23|0
1687445100000|2023-06-22 14:45:00|599.37|597.17|596.89|594.69|602.35|600.15|596.89|594.69|0
1687445400000|2023-06-22 14:50:00|596.4|594.2|600.12|597.92|600.36|598.16|595.65|593.45|0
1687445700000|2023-06-22 14:55:00|600.61|598.41|598.13|595.93|601.6|599.4|597.88|595.68|0
1687446000000|2023-06-22 15:00:00|598.38|596.18|593.92|591.72|598.38|596.18|593.18|590.98|0
1687446300000|2023-06-22 15:05:00|593.42|591.22|592.93|590.73|593.92|591.72|589.46|587.26|0
1687446600000|2023-06-22 15:10:00|592.43|590.23|594.42|592.22|596.15|593.95|592.43|590.23|0
1687446900000|2023-06-22 15:15:00|593.92|591.72|592.63|590.43|595.9|593.7|590.95|588.75|0
1687447200000|2023-06-22 15:20:00|592.38|590.18|594.12|591.92|596.35|594.15|590.15|587.95|0
1687447500000|2023-06-22 15:25:00|593.87|591.67|594.92|592.72|596.16|593.96|592.63|590.43|0
1687447800000|2023-06-22 15:30:00|594.43|592.23|593.19|590.99|595.91|593.71|591.7|589.5|0
1687448100000|2023-06-22 15:35:00|593.32|591.12|590.71|588.51|593.43|591.23|588.48|586.28|0
1687448400000|2023-06-22 15:40:00|590.46|588.26|586.25|584.05|590.71|588.51|585.26|583.06|0
1687448700000|2023-06-22 15:45:00|585.76|583.56|586.25|584.05|587.24|585.04|585.02|582.82|0
1687449000000|2023-06-22 15:50:00|586.01|583.81|589.22|587.02|589.22|587.02|585.26|583.06|0
1687449300000|2023-06-22 15:55:00|588.73|586.53|587.74|585.54|589.72|587.52|587.74|585.54|0
1687449600000|2023-06-22 16:00:00|587.49|585.29|591.95|589.75|593.43|591.23|587.49|585.29|0
1687449900000|2023-06-22 16:05:00|591.7|589.5|592.44|590.24|593.93|591.73|591.45|589.25|0
1687450200000|2023-06-22 16:10:00|592.2|590|592.94|590.74|593.68|591.48|591.45|589.25|0
1687450500000|2023-06-22 16:15:00|592.2|590|593.43|591.23|593.43|591.23|590.21|588.01|0
1687450800000|2023-06-22 16:20:00|593.93|591.73|588.98|586.78|594.18|591.98|588.98|586.78|0
1687451100000|2023-06-22 16:25:00|589.22|587.02|590.96|588.76|593.19|590.99|589.22|587.02|0
1687451400000|2023-06-22 16:30:00|590.46|588.26|589.22|587.02|591.95|589.75|588.98|586.78|0
1687451700000|2023-06-22 16:35:00|588.98|586.78|589.97|587.77|590.21|588.01|586.75|584.55|0
1687452000000|2023-06-22 16:40:00|590.21|588.01|590.46|588.26|590.96|588.76|588.48|586.28|0
1687452300000|2023-06-22 16:45:00|590.71|588.51|591.2|589|591.95|589.75|588.98|586.78|0
1687452600000|2023-06-22 16:50:00|590.96|588.76|593.19|590.99|593.19|590.99|590.96|588.76|0
1687452900000|2023-06-22 16:55:00|592.94|590.74|591.2|589|593.19|590.99|590.21|588.01|0
1687453200000|2023-06-22 17:00:00|590.96|588.76|598.14|595.94|599.13|596.93|590.96|588.76|0
1687453500000|2023-06-22 17:05:00|598.39|596.19|596.9|594.7|599.13|596.93|594.3|592.1|0
1687453800000|2023-06-22 17:10:00|597.15|594.95|595.91|593.71|597.4|595.2|595.17|592.97|0
1687454100000|2023-06-22 17:15:00|596.16|593.96|594.92|592.72|597.89|595.69|594.67|592.47|0
1687454400000|2023-06-22 17:20:00|594.67|592.47|593.93|591.73|595.66|593.46|593.93|591.73|0
1687454700000|2023-06-22 17:25:00|594.18|591.98|593.18|590.98|594.42|592.22|592.69|590.49|0
1687455000000|2023-06-22 17:30:00|592.94|590.74|593.68|591.48|594.18|591.98|591.7|589.5|0
1687455300000|2023-06-22 17:35:00|593.43|591.23|592.44|590.24|595.17|592.97|592.19|589.99|0
1687455600000|2023-06-22 17:40:00|592.19|589.99|588.97|586.77|592.19|589.99|588.97|586.77|0
1687455900000|2023-06-22 17:45:00|588.73|586.53|588.97|586.77|590.21|588.01|588.23|586.03|0
1687456200000|2023-06-22 17:50:00|589.22|587.02|588.48|586.28|589.47|587.27|587.49|585.29|0
1687456500000|2023-06-22 17:55:00|588.23|586.03|586.75|584.55|588.48|586.28|586.5|584.3|0
1687456800000|2023-06-22 18:00:00|586.99|584.79|585.51|583.31|587.49|585.29|585.01|582.81|0
1687457100000|2023-06-22 18:05:00|585.76|583.56|587.24|585.04|587.24|585.04|585.26|583.06|0
1687457400000|2023-06-22 18:10:00|587.49|585.29|586.25|584.05|587.74|585.54|585.76|583.56|0
1687457700000|2023-06-22 18:15:00|586.5|584.3|587.74|585.54|588.23|586.03|585.76|583.56|0
1687458000000|2023-06-22 18:20:00|587.49|585.29|586|583.8|588.48|586.28|586|583.8|0
1687458300000|2023-06-22 18:25:00|585.76|583.56|584.02|581.82|586.75|584.55|583.53|581.33|0
1687458600000|2023-06-22 18:30:00|583.78|581.58|584.52|582.32|586.25|584.05|580.81|578.61|0
1687458900000|2023-06-22 18:35:00|584.77|582.57|582.04|579.84|585.76|583.56|581.8|579.6|0
1687459200000|2023-06-22 18:40:00|581.8|579.6|582.29|580.09|583.53|581.33|581.55|579.35|0
1687459500000|2023-06-22 18:45:00|582.54|580.34|583.9|581.7|585.26|583.06|582.17|579.97|0
1687459800000|2023-06-22 18:50:00|584.27|582.07|582.29|580.09|584.27|582.07|582.29|580.09|0
1687460100000|2023-06-22 18:55:00|582.54|580.34|579.57|577.37|582.54|580.34|579.08|576.88|0
1687460400000|2023-06-22 19:00:00|579.08|576.88|582.04|579.84|582.04|579.84|578.83|576.63|0
1687460700000|2023-06-22 19:05:00|581.8|579.6|582.29|580.09|582.79|580.59|580.31|578.11|0
1687461000000|2023-06-22 19:10:00|582.54|580.34|581.32|579.12|583.1|580.9|580.57|578.37|0
1687461300000|2023-06-22 19:15:00|581.57|579.37|582.56|580.36|583.55|581.35|580.57|578.37|0
1687461600000|2023-06-22 19:20:00|582.31|580.11|584.54|582.34|586.03|583.83|582.31|580.11|0
1687461900000|2023-06-22 19:25:00|584.29|582.09|587.52|585.32|587.77|585.57|584.05|581.85|0
1687462200000|2023-06-22 19:30:00|587.77|585.57|588.26|586.06|589.75|587.55|587.77|585.57|0
1687462500000|2023-06-22 19:35:00|588.51|586.31|583.3|581.1|588.64|586.44|583.3|581.1|0
1687462800000|2023-06-22 19:40:00|583.05|580.85|582.31|580.11|584.29|582.09|582.31|580.11|0
1687463100000|2023-06-22 19:45:00|582.56|580.36|582.56|580.36|583.05|580.85|581.07|578.87|0
1687463400000|2023-06-22 19:50:00|582.31|580.11|579.21|577.01|583.8|581.6|579.21|577.01|0
1687463700000|2023-06-22 19:55:00|578.84|576.64|578.34|576.14|583.3|581.1|577.35|575.15|0
1687464000000|2023-06-22 20:00:00|577.6|575.4|577.85|575.65|579.33|577.13|576.61|574.41|0
1687464300000|2023-06-22 20:05:00|578.09|575.89|581.07|578.87|581.32|579.12|578.09|575.89|0
1687464600000|2023-06-22 20:10:00|581.32|579.12|580.08|577.88|581.32|579.12|579.58|577.38|0
1687464900000|2023-06-22 20:15:00|579.78|577.18|579.29|576.69|579.78|577.18|578.79|576.19|0
1687465200000|2023-06-22 20:20:00|579.04|576.44|579.78|577.18|580.03|577.43|578.29|575.69|0
1687465500000|2023-06-22 20:25:00|579.66|577.06|579.04|576.44|579.78|577.18|579.04|576.44|0
1687465800000|2023-06-22 20:30:00|578.79|576.19|578.29|575.69|578.79|576.19|578.05|575.45|0
1687466100000|2023-06-22 20:35:00|578.05|575.45|577.55|574.95|578.05|575.45|577.3|574.7|0
1687466400000|2023-06-22 20:40:00|577.3|574.7|577.05|574.45|577.3|574.7|577.05|574.45|0
1687466700000|2023-06-22 20:45:00|577.18|574.58|576.81|574.21|577.8|575.2|576.81|574.21|0
1687467000000|2023-06-22 20:50:00|576.56|573.96|575.32|572.72|577.05|574.45|575.32|572.72|0
1687467300000|2023-06-22 20:55:00|575.81|573.21|576.93|574.33|576.93|574.33|575.07|572.47|0
1687467600000|2023-06-22 21:00:00|576.39|573.79|575.55|572.95|576.43|573.83|575.26|572.66|0
1687467900000|2023-06-22 21:05:00|575.66|573.06|575.22|572.62|575.7|573.1|575.11|572.51|0
1687468200000|2023-06-22 21:10:00|575.26|572.66|575.7|573.1|575.7|573.1|575.22|572.62|0
1687468500000|2023-06-22 21:15:00|575.73|573.13|575.4|572.8|575.73|573.13|575.29|572.69|0
1687468800000|2023-06-22 21:20:00|575.63|573.03|575.7|573.1|575.7|573.1|575.63|573.03|0
1687469100000|2023-06-22 21:25:00|575.73|573.13|575.66|573.06|575.73|573.13|575.66|573.06|0
1687469400000|2023-06-22 21:30:00|575.69|573.09|575.87|573.27|576.06|573.46|575.66|573.06|0
1687469700000|2023-06-22 21:35:00|575.8|573.2|575.8|573.2|575.8|573.2|575.8|573.2|0
1687470000000|2023-06-22 21:40:00|575.69|573.09|575.95|573.35|575.95|573.35|575.55|572.95|0
1687470300000|2023-06-22 21:45:00|575.84|573.24|575.84|573.24|575.84|573.24|575.48|572.88|0
1687470900000|2023-06-22 21:55:00|575.69|573.09|575.18|572.58|575.91|573.31|575.18|572.58|0
1687471200000|2023-06-22 22:00:00|576.44|573.84|577.05|574.45|577.8|575.2|576.44|573.84|0
1687471500000|2023-06-22 22:05:00|577.3|574.7|577.8|575.2|577.8|575.2|577.05|574.45|0
1687471800000|2023-06-22 22:10:00|577.68|575.08|577.8|575.2|577.92|575.32|577.05|574.45|0
1687472100000|2023-06-22 22:15:00|577.55|574.95|577.05|574.45|577.55|574.95|577.05|574.45|0
1687472400000|2023-06-22 22:20:00|577.3|574.7|576.56|573.96|577.3|574.7|575.94|573.34|0
1687472700000|2023-06-22 22:25:00|576.31|573.71|576.06|573.46|576.8|574.2|575.81|573.21|0
1687473000000|2023-06-22 22:30:00|576.19|573.59|576.56|573.96|576.8|574.2|576.06|573.46|0
1687473300000|2023-06-22 22:35:00|576.68|574.08|576.56|573.96|576.8|574.2|576.56|573.96|0
1687473600000|2023-06-22 22:40:00|576.31|573.71|576.06|573.46|576.44|573.84|576.06|573.46|0
1687473900000|2023-06-22 22:45:00|576.19|573.59|576.56|573.96|576.56|573.96|576.06|573.46|0
1687474200000|2023-06-22 22:50:00|576.44|573.84|576.56|573.96|576.56|573.96|576.31|573.71|0
1687474500000|2023-06-22 22:55:00|576.31|573.71|576.56|573.96|576.56|573.96|576.31|573.71|0
1687474800000|2023-06-22 23:00:00|576.44|573.84|576.56|573.96|576.56|573.96|576.06|573.46|0
1687475100000|2023-06-22 23:05:00|576.31|573.71|577.05|574.45|577.05|574.45|576.31|573.71|0
1687475400000|2023-06-22 23:10:00|576.8|574.2|576.31|573.71|576.8|574.2|576.31|573.71|0
1687475700000|2023-06-22 23:15:00|576.56|573.96|576.55|573.95|576.56|573.96|576.44|573.84|0
1687476000000|2023-06-22 23:20:00|576.31|573.71|576.8|574.2|576.8|574.2|576.31|573.71|0
1687476300000|2023-06-22 23:25:00|577.05|574.45|577.05|574.45|577.3|574.7|577.05|574.45|0
1687476600000|2023-06-22 23:30:00|576.8|574.2|577.05|574.45|577.3|574.7|576.8|574.2|0
1687476900000|2023-06-22 23:35:00|576.8|574.2|576.8|574.2|577.05|574.45|576.68|574.08|0
1687477200000|2023-06-22 23:40:00|576.55|573.95|577.05|574.45|577.18|574.58|576.55|573.95|0
1687477500000|2023-06-22 23:45:00|577.3|574.7|577.05|574.45|577.55|574.95|576.8|574.2|0
1687477800000|2023-06-22 23:50:00|576.93|574.33|576.8|574.2|577.05|574.45|576.31|573.71|0
1687478100000|2023-06-22 23:55:00|577.05|574.45|578.04|575.44|578.29|575.69|576.8|574.2|0
1687478400000|2023-06-23 00:00:00|578.29|575.69|578.78|576.18|579.16|576.56|578.29|575.69|0
1687478700000|2023-06-23 00:05:00|579.03|576.43|578.78|576.18|579.03|576.43|578.29|575.69|0
1687479000000|2023-06-23 00:10:00|579.03|576.43|579.53|576.93|579.78|577.18|579.03|576.43|0
1687479300000|2023-06-23 00:15:00|579.78|577.18|579.41|576.81|580.27|577.67|579.28|576.68|0
1687479600000|2023-06-23 00:20:00|579.28|576.68|580.02|577.42|580.77|578.17|579.28|576.68|0
1687479900000|2023-06-23 00:25:00|579.91|577.31|580.52|577.92|580.65|578.05|579.78|577.18|0
1687480200000|2023-06-23 00:30:00|580.4|577.8|581.76|579.16|581.76|579.16|580.02|577.42|0
1687480500000|2023-06-23 00:35:00|581.51|578.91|581.02|578.42|581.76|579.16|580.77|578.17|0
1687480800000|2023-06-23 00:40:00|581.14|578.54|581.26|578.66|581.51|578.91|581.02|578.42|0
1687481100000|2023-06-23 00:45:00|581.39|578.79|580.52|577.92|581.39|578.79|580.52|577.92|0
1687481400000|2023-06-23 00:50:00|580.4|577.8|580.77|578.17|581.26|578.66|580.27|577.67|0
1687481700000|2023-06-23 00:55:00|580.52|577.92|581.26|578.66|581.51|578.91|580.52|577.92|0
1687482000000|2023-06-23 01:00:00|581.51|578.91|582.26|579.66|582.26|579.66|581.26|578.66|0
1687482300000|2023-06-23 01:05:00|582.14|579.54|582.25|579.65|582.5|579.9|582.01|579.41|0
1687482600000|2023-06-23 01:10:00|582.01|579.41|581.76|579.16|582.5|579.9|581.51|578.91|0
1687482900000|2023-06-23 01:15:00|581.89|579.29|582.5|579.9|582.5|579.9|581.51|578.91|0
1687483200000|2023-06-23 01:20:00|582.38|579.78|582.5|579.9|583.25|580.65|582.38|579.78|0
1687483500000|2023-06-23 01:25:00|582.75|580.15|582.75|580.15|583|580.4|582.5|579.9|0
1687483800000|2023-06-23 01:30:00|583|580.4|585.23|582.63|586.47|583.87|583|580.4|0
1687484100000|2023-06-23 01:35:00|585.48|582.88|586.97|584.37|587.22|584.62|585.23|582.63|0
1687484400000|2023-06-23 01:40:00|587.22|584.62|587.96|585.36|588.21|585.61|587.22|584.62|0
1687484700000|2023-06-23 01:45:00|587.71|585.11|589.71|587.11|590.7|588.1|587.71|585.11|0
1687485000000|2023-06-23 01:50:00|589.46|586.86|588.96|586.36|589.46|586.86|588.46|585.86|0
1687485300000|2023-06-23 01:55:00|588.71|586.11|589.21|586.61|590.2|587.6|588.46|585.86|0
1687485600000|2023-06-23 02:00:00|589.46|586.86|590.2|587.6|590.45|587.85|588.96|586.36|0
1687485900000|2023-06-23 02:05:00|590.45|587.85|591.19|588.59|591.44|588.84|590.2|587.6|0
1687486200000|2023-06-23 02:10:00|590.95|588.35|589.95|587.35|590.95|588.35|589.7|587.1|0
1687486500000|2023-06-23 02:15:00|590.2|587.6|590.7|588.1|590.7|588.1|590.2|587.6|0
1687486800000|2023-06-23 02:20:00|590.58|587.98|591.19|588.59|591.19|588.59|590.45|587.85|0
1687487100000|2023-06-23 02:25:00|590.95|588.35|591.44|588.84|591.44|588.84|590.7|588.1|0
1687487400000|2023-06-23 02:30:00|591.69|589.09|594.17|591.57|594.42|591.82|591.44|588.84|0
1687487700000|2023-06-23 02:35:00|593.92|591.32|593.92|591.32|594.17|591.57|593.18|590.58|0
1687488000000|2023-06-23 02:40:00|593.68|591.08|593.43|590.83|594.17|591.57|593.18|590.58|0
1687488300000|2023-06-23 02:45:00|593.31|590.71|593.43|590.83|593.68|591.08|593.18|590.58|0
1687488600000|2023-06-23 02:50:00|593.31|590.71|594.67|592.07|594.67|592.07|593.31|590.71|0
1687488900000|2023-06-23 02:55:00|594.55|591.95|593.43|590.83|594.55|591.95|592.93|590.33|0
1687489200000|2023-06-23 03:00:00|593.18|590.58|592.93|590.33|593.18|590.58|592.68|590.08|0
1687489500000|2023-06-23 03:05:00|593.18|590.58|592.93|590.33|593.43|590.83|592.43|589.83|0
1687489800000|2023-06-23 03:10:00|592.68|590.08|592.68|590.08|593.18|590.58|592.68|590.08|0
1687490100000|2023-06-23 03:15:00|592.93|590.33|592.93|590.33|593.18|590.58|592.68|590.08|0
1687490400000|2023-06-23 03:20:00|593.18|590.58|593.18|590.58|593.43|590.83|592.93|590.33|0
1687490700000|2023-06-23 03:25:00|593.43|590.83|592.68|590.08|593.67|591.07|592.43|589.83|0
1687491000000|2023-06-23 03:30:00|592.93|590.33|593.67|591.07|593.67|591.07|592.68|590.08|0
1687491300000|2023-06-23 03:35:00|593.92|591.32|591.94|589.34|593.92|591.32|591.69|589.09|0
1687491600000|2023-06-23 03:40:00|591.69|589.09|593.18|590.58|593.18|590.58|591.44|588.84|0
1687491900000|2023-06-23 03:45:00|592.93|590.33|592.68|590.08|593.43|590.83|592.68|590.08|0
1687492200000|2023-06-23 03:50:00|592.93|590.33|594.67|592.07|594.67|592.07|592.68|590.08|0
1687492500000|2023-06-23 03:55:00|595.16|592.56|595.91|593.31|596.41|593.81|595.16|592.56|0
1687492800000|2023-06-23 04:00:00|595.66|593.06|595.16|592.56|596.41|593.81|594.92|592.32|0
1687493100000|2023-06-23 04:05:00|595.41|592.81|596.16|593.56|596.16|593.56|595.41|592.81|0
1687493400000|2023-06-23 04:10:00|596.29|593.69|596.9|594.3|597.4|594.8|596.29|593.69|0
1687493700000|2023-06-23 04:15:00|597.15|594.55|597.15|594.55|597.4|594.8|596.65|594.05|0
1687494000000|2023-06-23 04:20:00|597.28|594.68|597.4|594.8|597.65|595.05|596.9|594.3|0
1687494300000|2023-06-23 04:25:00|597.65|595.05|601.12|598.52|601.12|598.52|597.53|594.93|0
1687494600000|2023-06-23 04:30:00|600.88|598.28|599.14|596.54|600.88|598.28|598.89|596.29|0
1687494900000|2023-06-23 04:35:00|599.02|596.42|598.39|595.79|599.63|597.03|598.39|595.79|0
1687495200000|2023-06-23 04:40:00|598.64|596.04|597.65|595.05|598.64|596.04|597.65|595.05|0
1687495500000|2023-06-23 04:45:00|597.4|594.8|597.65|595.05|598.39|595.79|597.4|594.8|0
1687495800000|2023-06-23 04:50:00|597.4|594.8|598.14|595.54|598.39|595.79|597.4|594.8|0
1687496100000|2023-06-23 04:55:00|597.89|595.29|598.39|595.79|598.64|596.04|597.89|595.29|0
1687496400000|2023-06-23 05:00:00|598.64|596.04|598.89|596.29|598.89|596.29|598.02|595.42|0
1687496700000|2023-06-23 05:05:00|598.77|596.17|596.9|594.3|598.77|596.17|596.65|594.05|0
1687497000000|2023-06-23 05:10:00|597.03|594.43|597.89|595.29|598.14|595.54|596.65|594.05|0
1687497300000|2023-06-23 05:15:00|597.77|595.17|597.15|594.55|597.89|595.29|596.4|593.8|0
1687497600000|2023-06-23 05:20:00|597.28|594.68|599.02|596.42|599.14|596.54|597.15|594.55|0
1687497900000|2023-06-23 05:25:00|599.14|596.54|599.63|597.03|600.63|598.03|598.77|596.17|0
1687498200000|2023-06-23 05:30:00|599.51|596.91|599.51|596.91|599.76|597.16|599.14|596.54|0
1687498500000|2023-06-23 05:35:00|599.38|596.78|598.64|596.04|599.38|596.78|598.39|595.79|0
1687498800000|2023-06-23 05:40:00|598.77|596.17|596.74|594.14|598.97|596.37|596.49|593.89|0
1687499100000|2023-06-23 05:45:00|596.87|594.27|595.75|593.15|597.48|594.88|595.75|593.15|0
1687499400000|2023-06-23 05:50:00|595.63|593.03|596.13|593.53|596.24|593.64|594.51|591.91|0
1687499700000|2023-06-23 05:55:00|596|593.4|595.25|592.65|596.99|594.39|595.25|592.65|0
1687500000000|2023-06-23 06:00:00|595.5|592.9|596.99|594.39|597.24|594.64|595.25|592.65|0
1687500300000|2023-06-23 06:05:00|596.79|594.59|598.28|596.08|599.27|597.07|596.54|594.34|0
1687500600000|2023-06-23 06:10:00|598.03|595.83|596.54|594.34|598.28|596.08|596.29|594.09|0
1687500900000|2023-06-23 06:15:00|596.29|594.09|597.04|594.84|597.28|595.08|596.29|594.09|0
1687501200000|2023-06-23 06:20:00|597.28|595.08|596.04|593.84|597.28|595.08|595.8|593.6|0
1687501500000|2023-06-23 06:25:00|595.8|593.6|596.54|594.34|597.04|594.84|595.8|593.6|0
1687501800000|2023-06-23 06:30:00|596.29|594.09|596.04|593.84|597.04|594.84|596.04|593.84|0
1687502100000|2023-06-23 06:35:00|595.92|593.72|596.34|594.14|596.83|594.63|595.8|593.6|0
1687502400000|2023-06-23 06:40:00|596.09|593.89|596.34|594.14|597.08|594.88|595.84|593.64|0
1687502700000|2023-06-23 06:45:00|596.09|593.89|596.83|594.63|596.83|594.63|596.09|593.89|0
1687503000000|2023-06-23 06:50:00|596.71|594.51|596.34|594.14|597.08|594.88|596.09|593.89|0
1687503300000|2023-06-23 06:55:00|596.22|594.02|595.1|592.9|596.22|594.02|594.35|592.15|0
1687503600000|2023-06-23 07:00:00|594.85|592.65|596.09|593.89|596.83|594.63|594.85|592.65|0
1687503900000|2023-06-23 07:05:00|595.84|593.64|593.61|591.41|595.84|593.64|593.36|591.16|0
1687504200000|2023-06-23 07:10:00|593.49|591.29|591.88|589.68|593.99|591.79|591.13|588.93|0
1687504500000|2023-06-23 07:15:00|591.38|589.18|591.63|589.43|592.12|589.92|589.4|587.2|0
1687504800000|2023-06-23 07:20:00|591.38|589.18|593.11|590.91|593.11|590.91|590.88|588.68|0
1687505100000|2023-06-23 07:25:00|593|590.8|594.35|592.15|595.1|592.9|592.37|590.17|0
1687505400000|2023-06-23 07:30:00|594.73|592.53|600.06|597.86|600.55|598.35|594.48|592.28|0
1687505700000|2023-06-23 07:35:00|599.81|597.61|600.06|597.86|601.05|598.85|598.95|596.75|0
1687506000000|2023-06-23 07:40:00|600.3|598.1|601.3|599.1|601.67|599.47|600.06|597.86|0
1687506300000|2023-06-23 07:45:00|601.54|599.34|601.54|599.34|605.27|603.07|601.3|599.1|0
1687506600000|2023-06-23 07:50:00|601.05|598.85|599.56|597.36|601.3|599.1|599.56|597.36|0
1687506900000|2023-06-23 07:55:00|599.06|596.86|598.82|596.62|600.19|597.99|598.82|596.62|0
1687507200000|2023-06-23 08:00:00|598.57|596.37|598.57|596.37|598.82|596.62|597.08|594.88|0
1687507500000|2023-06-23 08:05:00|598.7|596.5|596.34|594.14|598.82|596.62|595.34|593.14|0
1687507800000|2023-06-23 08:10:00|596.22|594.02|597.08|594.88|597.46|595.26|596.09|593.89|0
1687508100000|2023-06-23 08:15:00|596.83|594.63|597.58|595.38|597.82|595.62|595.84|593.64|0
1687508400000|2023-06-23 08:20:00|597.46|595.26|599.81|597.61|599.81|597.61|596.58|594.38|0
1687508700000|2023-06-23 08:25:00|599.69|597.49|599.06|596.86|600.3|598.1|598.32|596.12|0
1687509000000|2023-06-23 08:30:00|599.56|597.36|598.57|596.37|599.56|597.36|598.32|596.12|0
1687509300000|2023-06-23 08:35:00|598.7|596.5|596.83|594.63|598.7|596.5|596.58|594.38|0
1687509600000|2023-06-23 08:40:00|597.08|594.88|596.58|594.38|597.33|595.13|595.84|593.64|0
1687509900000|2023-06-23 08:45:00|596.83|594.63|598.07|595.87|598.81|596.61|596.09|593.89|0
1687510200000|2023-06-23 08:50:00|598.57|596.37|599.94|597.74|602.04|599.84|598.57|596.37|0
1687510500000|2023-06-23 08:55:00|599.69|597.49|600.8|598.6|601.05|598.85|599.56|597.36|0
1687510800000|2023-06-23 09:00:00|601.05|598.85|600.8|598.6|601.3|599.1|600.05|597.85|0
1687511100000|2023-06-23 09:05:00|600.55|598.35|600.3|598.1|601.54|599.34|599.56|597.36|0
1687511400000|2023-06-23 09:10:00|600.05|597.85|599.81|597.61|600.05|597.85|598.32|596.12|0
1687511700000|2023-06-23 09:15:00|599.56|597.36|599.56|597.36|599.94|597.74|598.57|596.37|0
1687512000000|2023-06-23 09:20:00|599.31|597.11|600.05|597.85|600.55|598.35|599.31|597.11|0
1687512300000|2023-06-23 09:25:00|600.18|597.98|601.05|598.85|601.79|599.59|600.05|597.85|0
1687512600000|2023-06-23 09:30:00|601.54|599.34|601.05|598.85|601.54|599.34|600.05|597.85|0
1687512900000|2023-06-23 09:35:00|600.8|598.6|599.06|596.86|600.93|598.73|598.81|596.61|0
1687513200000|2023-06-23 09:40:00|598.94|596.74|599.56|597.36|599.81|597.61|598.57|596.37|0
1687513500000|2023-06-23 09:45:00|600.05|597.85|600.05|597.85|600.3|598.1|599.31|597.11|0
1687513800000|2023-06-23 09:50:00|599.81|597.61|598.32|596.12|600.05|597.85|598.07|595.87|0
1687514100000|2023-06-23 09:55:00|598.07|595.87|597.57|595.37|598.32|596.12|597.08|594.88|0
1687514400000|2023-06-23 10:00:00|597.82|595.62|598.32|596.12|599.06|596.86|597.33|595.13|0
1687514700000|2023-06-23 10:05:00|598.45|596.25|597.62|595.42|598.57|596.37|597.33|595.13|0
1687515000000|2023-06-23 10:10:00|598.12|595.92|599.6|597.4|600.48|598.28|598.12|595.92|0
1687515300000|2023-06-23 10:15:00|599.73|597.53|601.22|599.02|601.34|599.14|598.86|596.66|0
1687515600000|2023-06-23 10:20:00|601.34|599.14|599.11|596.91|601.59|599.39|598.86|596.66|0
1687515900000|2023-06-23 10:25:00|598.99|596.79|599.85|597.65|599.98|597.78|598.86|596.66|0
1687516200000|2023-06-23 10:30:00|599.73|597.53|601.29|599.09|601.29|599.09|599.73|597.53|0
1687516500000|2023-06-23 10:35:00|601.54|599.34|602.29|600.09|602.78|600.58|601.05|598.85|0
1687516800000|2023-06-23 10:40:00|602.04|599.84|601.54|599.34|602.29|600.09|601.29|599.09|0
1687517100000|2023-06-23 10:45:00|601.79|599.59|601.79|599.59|602.04|599.84|601.29|599.09|0
1687517400000|2023-06-23 10:50:00|601.54|599.34|600.3|598.1|601.67|599.47|599.56|597.36|0
1687517700000|2023-06-23 10:55:00|600.43|598.23|601.04|598.84|601.79|599.59|600.05|597.85|0
1687518000000|2023-06-23 11:00:00|601.29|599.09|600.05|597.85|601.29|599.09|599.56|597.36|0
1687518300000|2023-06-23 11:05:00|600.18|597.98|598.69|596.49|600.18|597.98|598.32|596.12|0
1687518600000|2023-06-23 11:10:00|598.81|596.61|596.58|594.38|599.06|596.86|596.58|594.38|0
1687518900000|2023-06-23 11:15:00|596.33|594.13|597.32|595.12|597.57|595.37|596.33|594.13|0
1687519200000|2023-06-23 11:20:00|597.57|595.37|595.34|593.14|597.57|595.37|595.34|593.14|0
1687519500000|2023-06-23 11:25:00|595.09|592.89|596.08|593.88|596.08|593.88|594.35|592.15|0
1687519800000|2023-06-23 11:30:00|595.84|593.64|596.33|594.13|596.58|594.38|595.84|593.64|0
1687520100000|2023-06-23 11:35:00|596.46|594.26|596.58|594.38|597.08|594.88|595.84|593.64|0
1687520400000|2023-06-23 11:40:00|596.71|594.51|597.82|595.62|598.81|596.61|596.58|594.38|0
1687520700000|2023-06-23 11:45:00|597.7|595.5|597.82|595.62|598.69|596.49|597.57|595.37|0
1687521000000|2023-06-23 11:50:00|597.95|595.75|599.06|596.86|600.05|597.85|597.95|595.75|0
1687521300000|2023-06-23 11:55:00|598.81|596.61|598.31|596.11|599.19|596.99|597.7|595.5|0
1687521600000|2023-06-23 12:00:00|598.07|595.87|601.04|598.84|601.54|599.34|598.07|595.87|0
1687521900000|2023-06-23 12:05:00|601.29|599.09|602.04|599.84|602.53|600.33|600.3|598.1|0
1687522200000|2023-06-23 12:10:00|601.79|599.59|602.28|600.08|602.53|600.33|601.04|598.84|0
1687522500000|2023-06-23 12:15:00|602.53|600.33|604.03|601.83|604.52|602.32|601.79|599.59|0
1687522800000|2023-06-23 12:20:00|604.28|602.08|602.83|600.63|604.32|602.12|601.59|599.39|0
1687523100000|2023-06-23 12:25:00|602.59|600.39|603.95|601.75|603.95|601.75|602.34|600.14|0
1687523400000|2023-06-23 12:30:00|604.07|601.87|604.57|602.37|606.31|604.11|603.83|601.63|0
1687523700000|2023-06-23 12:35:00|604.82|602.62|609.28|607.08|610.28|608.08|604.57|602.37|0
1687524000000|2023-06-23 12:40:00|609.53|607.33|611.77|609.57|612.51|610.31|607.79|605.59|0
1687524300000|2023-06-23 12:45:00|612.02|609.82|614.05|611.85|614.79|612.59|612.02|609.82|0
1687524600000|2023-06-23 12:50:00|614.54|612.34|613.3|611.1|615.04|612.84|612.56|610.36|0
1687524900000|2023-06-23 12:55:00|613.55|611.35|613.05|610.85|614.54|612.34|612.06|609.86|0
1687525200000|2023-06-23 13:00:00|613.55|611.35|610.57|608.37|613.8|611.6|609.83|607.63|0
1687525500000|2023-06-23 13:05:00|610.82|608.62|611.32|609.12|614.29|612.09|610.32|608.12|0
1687525800000|2023-06-23 13:10:00|611.56|609.36|610.82|608.62|612.06|609.86|610.32|608.12|0
1687526100000|2023-06-23 13:15:00|610.57|608.37|614.04|611.84|614.29|612.09|610.57|608.37|0
1687526400000|2023-06-23 13:20:00|613.8|611.6|614.29|612.09|614.79|612.59|613.05|610.85|0
1687526700000|2023-06-23 13:25:00|614.54|612.34|615.53|613.33|615.78|613.58|613.8|611.6|0
1687527000000|2023-06-23 13:30:00|615.04|612.84|611.32|609.12|617.52|615.32|611.32|609.12|0
1687527300000|2023-06-23 13:35:00|610.82|608.62|612.06|609.86|614.54|612.34|609.34|607.14|0
1687527600000|2023-06-23 13:40:00|612.31|610.11|612.19|609.99|614.3|612.1|609.58|607.38|0
1687527900000|2023-06-23 13:45:00|611.57|609.37|615.79|613.59|616.78|614.58|611.57|609.37|0
1687528200000|2023-06-23 13:50:00|616.03|613.83|612.06|609.86|616.28|614.08|610.33|608.13|0
1687528500000|2023-06-23 13:55:00|612.31|610.11|610.57|608.37|613.3|611.1|609.33|607.13|0
1687528800000|2023-06-23 14:00:00|610.82|608.62|608.29|606.09|612.76|610.56|607.8|605.6|0
1687529100000|2023-06-23 14:05:00|608.05|605.85|606.56|604.36|610.28|608.08|606.06|603.86|0
1687529400000|2023-06-23 14:10:00|606.31|604.11|609.29|607.09|609.29|607.09|604.82|602.62|0
1687529700000|2023-06-23 14:15:00|609.04|606.84|605.07|602.87|609.04|606.84|604.82|602.62|0
1687530000000|2023-06-23 14:20:00|604.82|602.62|605.07|602.87|609.78|607.58|604.82|602.62|0
1687530300000|2023-06-23 14:25:00|604.82|602.62|607.8|605.6|609.53|607.33|604.82|602.62|0
1687530600000|2023-06-23 14:30:00|607.55|605.35|606.31|604.11|608.54|606.34|605.32|603.12|0
1687530900000|2023-06-23 14:35:00|606.8|604.6|602.5|600.3|608.79|606.59|602.5|600.3|0
1687531200000|2023-06-23 14:40:00|602.75|600.55|603.24|601.04|605.73|603.53|602.25|600.05|0
1687531500000|2023-06-23 14:45:00|603.49|601.29|606.22|604.02|607.22|605.02|603|600.8|0
1687531800000|2023-06-23 14:50:00|605.97|603.77|610.69|608.49|611.44|609.24|605.23|603.03|0
1687532100000|2023-06-23 14:55:00|610.94|608.74|608.71|606.51|613.18|610.98|608.71|606.51|0
1687532400000|2023-06-23 15:00:00|608.46|606.26|608.21|606.01|610.2|608|606.72|604.52|0
1687532700000|2023-06-23 15:05:00|608.46|606.26|609.45|607.25|610.69|608.49|606.72|604.52|0
1687533000000|2023-06-23 15:10:00|609.7|607.5|611.4|609.2|611.69|609.49|608.95|606.75|0
1687533300000|2023-06-23 15:15:00|611.65|609.45|611.9|609.7|612.39|610.19|610.16|607.96|0
1687533600000|2023-06-23 15:20:00|612.15|609.95|612.89|610.69|613.64|611.44|611.15|608.95|0
1687533900000|2023-06-23 15:25:00|613.14|610.94|613.14|610.94|615.87|613.67|612.77|610.57|0
1687534200000|2023-06-23 15:30:00|613.52|611.32|612.89|610.69|614.38|612.18|611.9|609.7|0
1687534500000|2023-06-23 15:35:00|612.64|610.44|608.91|606.71|613.14|610.94|608.17|605.97|0
1687534800000|2023-06-23 15:40:00|608.67|606.47|606.43|604.23|609.41|607.21|604.69|602.49|0
1687535100000|2023-06-23 15:45:00|606.18|603.98|606.43|604.23|607.18|604.98|604.69|602.49|0
1687535400000|2023-06-23 15:50:00|606.18|603.98|607.18|604.98|608.42|606.22|605.69|603.49|0
1687535700000|2023-06-23 15:55:00|607.06|604.86|605.68|603.48|607.92|605.72|605.68|603.48|0
1687536000000|2023-06-23 16:00:00|605.93|603.73|606.18|603.98|606.18|603.98|603.2|601|0
1687536300000|2023-06-23 16:05:00|605.93|603.73|604.94|602.74|606.68|604.48|604.94|602.74|0
1687536600000|2023-06-23 16:10:00|605.19|602.99|604.69|602.49|606.93|604.73|604.19|601.99|0
1687536900000|2023-06-23 16:15:00|604.94|602.74|600.47|598.27|604.94|602.74|599.97|597.77|0
1687537200000|2023-06-23 16:20:00|600.22|598.02|600.22|598.02|602.21|600.01|599.48|597.28|0
1687537500000|2023-06-23 16:25:00|599.97|597.77|598.98|596.78|600.72|598.52|598.73|596.53|0
1687537800000|2023-06-23 16:30:00|599.23|597.03|599.48|597.28|599.72|597.52|596.75|594.55|0
1687538100000|2023-06-23 16:35:00|599.72|597.52|599.97|597.77|601.46|599.26|598.98|596.78|0
1687538400000|2023-06-23 16:40:00|599.72|597.52|599.23|597.03|600.72|598.52|598.23|596.03|0
1687538700000|2023-06-23 16:45:00|598.98|596.78|598.48|596.28|599.72|597.52|597.99|595.79|0
1687539000000|2023-06-23 16:50:00|598.23|596.03|601.21|599.01|601.46|599.26|597.99|595.79|0
1687539300000|2023-06-23 16:55:00|601.46|599.26|598.98|596.78|601.46|599.26|598.48|596.28|0
1687539600000|2023-06-23 17:00:00|598.73|596.53|599.72|597.52|601.21|599.01|597.74|595.54|0
1687539900000|2023-06-23 17:05:00|599.97|597.77|598.73|596.53|602.21|600.01|598.73|596.53|0
1687540200000|2023-06-23 17:10:00|598.61|596.41|596.5|594.3|599.23|597.03|596.5|594.3|0
1687540500000|2023-06-23 17:15:00|596.75|594.55|597.49|595.29|597.74|595.54|596|593.8|0
1687540800000|2023-06-23 17:20:00|597.24|595.04|596.25|594.05|597.74|595.54|595.5|593.3|0
1687541100000|2023-06-23 17:25:00|596.13|593.93|596|593.8|597.24|595.04|595.26|593.06|0
1687541400000|2023-06-23 17:30:00|595.75|593.55|596.5|594.3|596.99|594.79|595.01|592.81|0
1687541700000|2023-06-23 17:35:00|596.25|594.05|594.51|592.31|596.25|594.05|594.51|592.31|0
1687542000000|2023-06-23 17:40:00|594.26|592.06|596.5|594.3|597.49|595.29|593.77|591.57|0
1687542300000|2023-06-23 17:45:00|596.74|594.54|597.24|595.04|597.99|595.79|596.25|594.05|0
1687542600000|2023-06-23 17:50:00|597.74|595.54|596.99|594.79|597.99|595.79|595.75|593.55|0
1687542900000|2023-06-23 17:55:00|596.74|594.54|598.23|596.03|598.23|596.03|596|593.8|0
1687543200000|2023-06-23 18:00:00|598.48|596.28|600.22|598.02|600.47|598.27|597.74|595.54|0
1687543500000|2023-06-23 18:05:00|599.72|597.52|601.96|599.76|602.21|600.01|599.72|597.52|0
1687543800000|2023-06-23 18:10:00|602.21|600.01|603.45|601.25|604.44|602.24|601.96|599.76|0
1687544100000|2023-06-23 18:15:00|603.7|601.5|603.2|601|603.94|601.74|602.21|600.01|0
1687544400000|2023-06-23 18:20:00|602.95|600.75|601.71|599.51|603.2|601|601.21|599.01|0
1687544700000|2023-06-23 18:25:00|601.96|599.76|604.44|602.24|605.19|602.99|601.96|599.76|0
1687545000000|2023-06-23 18:30:00|604.69|602.49|604.44|602.24|605.93|603.73|603.94|601.74|0
1687545300000|2023-06-23 18:35:00|604.94|602.74|608.66|606.46|608.91|606.71|604.19|601.99|0
1687545600000|2023-06-23 18:40:00|608.91|606.71|611.15|608.95|611.64|609.44|608.17|605.97|0
1687545900000|2023-06-23 18:45:00|611.4|609.2|613.14|610.94|615.12|612.92|611.15|608.95|0
1687546200000|2023-06-23 18:50:00|612.89|610.69|614.88|612.68|615.12|612.92|612.39|610.19|0
1687546500000|2023-06-23 18:55:00|615.12|612.92|614.13|611.93|615.37|613.17|612.89|610.69|0
1687546800000|2023-06-23 19:00:00|614.63|612.43|616.12|613.92|619.35|617.15|614.63|612.43|0
1687547100000|2023-06-23 19:05:00|616.37|614.17|612.64|610.44|616.86|614.66|612.39|610.19|0
1687547400000|2023-06-23 19:10:00|612.39|610.19|611.4|609.2|612.39|610.19|609.91|607.71|0
1687547700000|2023-06-23 19:15:00|611.15|608.95|608.91|606.71|611.89|609.69|608.91|606.71|0
1687548000000|2023-06-23 19:20:00|609.16|606.96|612.64|610.44|613.63|611.43|608.66|606.46|0
1687548300000|2023-06-23 19:25:00|612.39|610.19|612.64|610.44|613.63|611.43|611.89|609.69|0
1687548600000|2023-06-23 19:30:00|612.14|609.94|611.15|608.95|613.38|611.18|610.15|607.95|0
1687548900000|2023-06-23 19:35:00|610.9|608.7|608.66|606.46|611.03|608.83|607.67|605.47|0
1687549200000|2023-06-23 19:40:00|608.41|606.21|607.17|604.97|610.65|608.45|606.67|604.47|0
1687549500000|2023-06-23 19:45:00|607.42|605.22|607.92|605.72|609.41|607.21|606.43|604.23|0
1687549800000|2023-06-23 19:50:00|610.4|608.2|609.16|606.96|613.38|611.18|603.94|601.74|0
1687550100000|2023-06-23 19:55:00|608.91|606.71|611.4|609.2|613.88|611.68|605.43|603.23|0
1687550400000|2023-06-23 20:00:00|611.15|608.95|610.9|608.7|617.61|615.41|609.66|607.46|0
1687550700000|2023-06-23 20:05:00|611.15|608.95|612.64|610.44|612.89|610.69|611.15|608.95|0
1687551000000|2023-06-23 20:10:00|612.39|610.19|613.38|611.18|614.13|611.93|612.39|610.19|0
1687759200000|2023-06-26 06:00:00|606.07|603.47|607.18|604.58|608.3|605.7|606.07|603.47|0
1687759500000|2023-06-26 06:05:00|606.98|604.78|606.48|604.28|607.97|605.77|606.23|604.03|0
1687759800000|2023-06-26 06:10:00|606.73|604.53|606.98|604.78|606.98|604.78|605.74|603.54|0
1687760100000|2023-06-26 06:15:00|607.47|605.27|606.98|604.78|607.47|605.27|606.73|604.53|0
1687760400000|2023-06-26 06:20:00|607.23|605.03|606.23|604.03|607.23|605.03|605.98|603.78|0
1687760700000|2023-06-26 06:25:00|606.48|604.28|607.47|605.27|607.72|605.52|605.98|603.78|0
1687761000000|2023-06-26 06:30:00|607.72|605.52|607.23|605.03|607.97|605.77|607.23|605.03|0
1687761300000|2023-06-26 06:35:00|607.47|605.27|607.72|605.52|607.72|605.52|606.97|604.77|0
1687761600000|2023-06-26 06:40:00|607.97|605.77|608.46|606.26|608.71|606.51|607.47|605.27|0
1687761900000|2023-06-26 06:45:00|608.71|606.51|607.97|605.77|608.71|606.51|607.47|605.27|0
1687762200000|2023-06-26 06:50:00|607.72|605.52|606.72|604.52|607.72|605.52|606.72|604.52|0
1687762500000|2023-06-26 06:55:00|606.97|604.77|606.72|604.52|606.97|604.77|606.48|604.28|0
1687763100000|2023-06-26 07:05:00|611.19|608.99|613.43|611.23|613.93|611.73|610.2|608|0
1687763400000|2023-06-26 07:10:00|613.68|611.48|617.4|615.2|618.15|615.95|613.43|611.23|0
1687763700000|2023-06-26 07:15:00|617.65|615.45|619.14|616.94|619.39|617.19|616.29|614.09|0
1687764000000|2023-06-26 07:20:00|618.9|616.7|617.65|615.45|618.9|616.7|617.16|614.96|0
1687764300000|2023-06-26 07:25:00|617.78|615.58|618.9|616.7|619.89|617.69|616.79|614.59|0
1687764600000|2023-06-26 07:30:00|619.14|616.94|621.88|619.68|623.62|621.42|618.4|616.2|0
1687764900000|2023-06-26 07:35:00|622.13|619.93|623.62|621.42|625.61|623.41|621.88|619.68|0
1687765200000|2023-06-26 07:40:00|623.37|621.17|621.22|619.02|623.87|621.67|620.97|618.77|0
1687765500000|2023-06-26 07:45:00|620.97|618.77|620.22|618.02|622.21|620.01|619.97|617.77|0
1687765800000|2023-06-26 07:50:00|619.97|617.77|617.12|614.92|619.97|617.77|616.75|614.55|0
1687766100000|2023-06-26 07:55:00|617.24|615.04|616.5|614.3|617.24|615.04|615.5|613.3|0
1687766400000|2023-06-26 08:00:00|616.75|614.55|618.73|616.53|620.22|618.02|616.75|614.55|0
1687766700000|2023-06-26 08:05:00|618.98|616.78|620.72|618.52|621.21|619.01|618.73|616.53|0
1687767000000|2023-06-26 08:10:00|620.47|618.27|619.97|617.77|621.21|619.01|617.99|615.79|0
1687767300000|2023-06-26 08:15:00|620.1|617.9|621.21|619.01|621.46|619.26|617.99|615.79|0
1687767600000|2023-06-26 08:20:00|620.97|618.77|621.21|619.01|622.21|620.01|620.22|618.02|0
1687767900000|2023-06-26 08:25:00|621.34|619.14|622.7|620.5|622.95|620.75|621.21|619.01|0
1687768200000|2023-06-26 08:30:00|623.2|621|620.22|618.02|625.19|622.99|620.22|618.02|0
1687768500000|2023-06-26 08:35:00|620.6|618.4|618.48|616.28|620.72|618.52|616.99|614.79|0
1687768800000|2023-06-26 08:40:00|618.73|616.53|621.71|619.51|621.71|619.51|618.48|616.28|0
1687769100000|2023-06-26 08:45:00|621.96|619.76|624.94|622.74|625.19|622.99|621.71|619.51|0
1687769400000|2023-06-26 08:50:00|625.44|623.24|623.45|621.25|625.68|623.48|623.45|621.25|0
1687769700000|2023-06-26 08:55:00|623.2|621|623.33|621.13|624.19|621.99|622.46|620.26|0
1687770000000|2023-06-26 09:00:00|623.45|621.25|622.21|620.01|623.45|621.25|622.21|620.01|0
1687770300000|2023-06-26 09:05:00|622.09|619.89|621.46|619.26|622.46|620.26|620.72|618.52|0
1687770600000|2023-06-26 09:10:00|621.71|619.51|621.46|619.26|621.71|619.51|620.22|618.02|0
1687770900000|2023-06-26 09:15:00|621.09|618.89|619.36|617.16|621.21|619.01|619.36|617.16|0
1687771200000|2023-06-26 09:20:00|619.23|617.03|618.98|616.78|619.85|617.65|618.73|616.53|0
1687771500000|2023-06-26 09:25:00|618.73|616.53|618.98|616.78|619.48|617.28|617.24|615.04|0
1687771800000|2023-06-26 09:30:00|619.23|617.03|617.99|615.79|619.97|617.77|617.74|615.54|0
1687772100000|2023-06-26 09:35:00|618.23|616.03|617.24|615.04|618.73|616.53|616.25|614.05|0
1687772400000|2023-06-26 09:40:00|616.99|614.79|616.74|614.54|617.49|615.29|616.25|614.05|0
1687772700000|2023-06-26 09:45:00|616.99|614.79|616.99|614.79|617.24|615.04|616|613.8|0
1687773000000|2023-06-26 09:50:00|616.74|614.54|616.25|614.05|616.99|614.79|615.5|613.3|0
1687773300000|2023-06-26 09:55:00|616.5|614.3|616.93|614.73|618.23|616.03|616.5|614.3|0
1687773600000|2023-06-26 10:00:00|617.43|615.23|618.18|615.98|618.67|616.47|617.18|614.98|0
1687773900000|2023-06-26 10:05:00|618.31|616.11|618.18|615.98|619.17|616.97|617.68|615.48|0
1687774200000|2023-06-26 10:10:00|618.42|616.22|617.93|615.73|618.67|616.47|617.18|614.98|0
1687774500000|2023-06-26 10:15:00|617.68|615.48|618.42|616.22|618.42|616.22|617.68|615.48|0
1687774800000|2023-06-26 10:20:00|618.3|616.1|618.92|616.72|619.17|616.97|617.68|615.48|0
1687775100000|2023-06-26 10:25:00|619.17|616.97|618.92|616.72|619.3|617.1|618.42|616.22|0
1687775400000|2023-06-26 10:30:00|619.17|616.97|620.16|617.96|620.16|617.96|618.92|616.72|0
1687775700000|2023-06-26 10:35:00|620.41|618.21|618.92|616.72|620.41|618.21|617.81|615.61|0
1687776000000|2023-06-26 10:40:00|619.17|616.97|616.93|614.73|619.17|616.97|616.93|614.73|0
1687776300000|2023-06-26 10:45:00|616.68|614.48|618.42|616.22|618.67|616.47|616.68|614.48|0
1687776600000|2023-06-26 10:50:00|618.55|616.35|618.42|616.22|619.17|616.97|618.42|616.22|0
1687776900000|2023-06-26 10:55:00|618.55|616.35|620.16|617.96|620.16|617.96|618.42|616.22|0
1687777200000|2023-06-26 11:00:00|620.04|617.84|620.04|617.84|620.16|617.96|619.17|616.97|0
1687777500000|2023-06-26 11:05:00|620.16|617.96|618.92|616.72|620.66|618.46|618.92|616.72|0
1687777800000|2023-06-26 11:10:00|619.17|616.97|618.17|615.97|619.91|617.71|618.17|615.97|0
1687778100000|2023-06-26 11:15:00|618.42|616.22|617.93|615.73|618.42|616.22|617.93|615.73|0
1687778400000|2023-06-26 11:20:00|618.17|615.97|617.81|615.61|618.17|615.97|616.68|614.48|0
1687778700000|2023-06-26 11:25:00|617.93|615.73|617.43|615.23|618.92|616.72|617.43|615.23|0
1687779000000|2023-06-26 11:30:00|617.68|615.48|618.42|616.22|618.67|616.47|616.93|614.73|0
1687779300000|2023-06-26 11:35:00|618.17|615.97|617.43|615.23|618.42|616.22|616.68|614.48|0
1687779600000|2023-06-26 11:40:00|617.68|615.48|616.19|613.99|617.93|615.73|616.19|613.99|0
1687779900000|2023-06-26 11:45:00|616.44|614.24|614.45|612.25|616.68|614.48|614.45|612.25|0
1687780200000|2023-06-26 11:50:00|614.7|612.5|613.95|611.75|615.44|613.24|613.21|611.01|0
1687780500000|2023-06-26 11:55:00|614.08|611.88|614.2|612|615.19|612.99|613.45|611.25|0
1687780800000|2023-06-26 12:00:00|614.45|612.25|615.94|613.74|616.19|613.99|614.2|612|0
1687781100000|2023-06-26 12:05:00|615.82|613.62|617.93|615.73|618.17|615.97|615.69|613.49|0
1687781400000|2023-06-26 12:10:00|617.68|615.48|616.19|613.99|617.68|615.48|615.44|613.24|0
1687781700000|2023-06-26 12:15:00|616.43|614.23|615.69|613.49|617.93|615.73|615.69|613.49|0
1687782000000|2023-06-26 12:20:00|614.94|612.74|614.7|612.5|614.94|612.74|613.45|611.25|0
1687782300000|2023-06-26 12:25:00|614.45|612.25|612.96|610.76|615.07|612.87|612.71|610.51|0
1687782600000|2023-06-26 12:30:00|612.71|610.51|612.21|610.01|613.21|611.01|611.72|609.52|0
1687782900000|2023-06-26 12:35:00|612.09|609.89|613.21|611.01|614.2|612|611.72|609.52|0
1687783200000|2023-06-26 12:40:00|612.96|610.76|614.2|612|614.45|612.25|612.71|610.51|0
1687783500000|2023-06-26 12:45:00|614.45|612.25|614.45|612.25|615.94|613.74|614.2|612|0
1687783800000|2023-06-26 12:50:00|614.58|612.38|614.94|612.74|616.19|613.99|613.7|611.5|0
1687784100000|2023-06-26 12:55:00|615.19|612.99|615.19|612.99|615.94|613.74|614.45|612.25|0
1687784400000|2023-06-26 13:00:00|615.44|613.24|615.44|613.24|615.94|613.74|614.45|612.25|0
1687784700000|2023-06-26 13:05:00|615.19|612.99|617.18|614.98|617.92|615.72|615.19|612.99|0
1687785000000|2023-06-26 13:10:00|617.43|615.23|615.44|613.24|617.43|615.23|615.19|612.99|0
1687785300000|2023-06-26 13:15:00|615.19|612.99|616.43|614.23|616.68|614.48|614.69|612.49|0
1687785600000|2023-06-26 13:20:00|616.19|613.99|614.69|612.49|616.93|614.73|613.95|611.75|0
1687785900000|2023-06-26 13:25:00|614.58|612.38|618.92|616.72|619.17|616.97|614.58|612.38|0
1687786200000|2023-06-26 13:30:00|618.67|616.47|611.47|609.27|618.67|616.47|611.22|609.02|0
1687786500000|2023-06-26 13:35:00|610.97|608.77|608.63|606.43|611.22|609.02|607.39|605.19|0
1687786800000|2023-06-26 13:40:00|607.89|605.69|604.16|601.96|607.89|605.69|603.66|601.46|0
1687787100000|2023-06-26 13:45:00|603.91|601.71|604.91|602.71|604.91|602.71|600.68|598.48|0
1687787400000|2023-06-26 13:50:00|604.66|602.46|602.42|600.22|605.65|603.45|600.43|598.23|0
1687787700000|2023-06-26 13:55:00|602.17|599.97|601.92|599.72|603.91|601.71|601.17|598.97|0
1687788000000|2023-06-26 14:00:00|602.17|599.97|602.79|600.59|604.15|601.95|600.18|597.98|0
1687788300000|2023-06-26 14:05:00|602.66|600.46|602.91|600.71|603.16|600.96|598.69|596.49|0
1687788600000|2023-06-26 14:10:00|603.16|600.96|602.41|600.21|607.63|605.43|602.41|600.21|0
1687788900000|2023-06-26 14:15:00|602.17|599.97|603.41|601.21|604.15|601.95|599.68|597.48|0
1687789200000|2023-06-26 14:20:00|603.66|601.46|605.15|602.95|607.14|604.94|603.66|601.46|0
1687789500000|2023-06-26 14:25:00|605.4|603.2|605.4|603.2|607.14|604.94|603.9|601.7|0
1687789800000|2023-06-26 14:30:00|605.15|602.95|610.37|608.17|612.6|610.4|604.9|602.7|0
1687790100000|2023-06-26 14:35:00|610.86|608.66|616.08|613.88|616.33|614.13|610.12|607.92|0
1687790400000|2023-06-26 14:40:00|616.58|614.38|615.09|612.89|621.06|618.86|614.84|612.64|0
1687790700000|2023-06-26 14:45:00|615.34|613.14|610.37|608.17|615.84|613.64|610.37|608.17|0
1687791000000|2023-06-26 14:50:00|610.86|608.66|610.37|608.17|611.86|609.66|608.13|605.93|0
1687791300000|2023-06-26 14:55:00|610.87|608.67|610.62|608.42|612.86|610.66|610.37|608.17|0
1687791600000|2023-06-26 15:00:00|610.37|608.17|614.85|612.65|615.1|612.9|609.88|607.68|0
1687791900000|2023-06-26 15:05:00|615.59|613.39|616.59|614.39|619.08|616.88|615.34|613.14|0
1687792200000|2023-06-26 15:10:00|616.84|614.64|616.59|614.39|618.33|616.13|615.34|613.14|0
1687792500000|2023-06-26 15:15:00|617.09|614.89|619.82|617.62|620.32|618.12|615.1|612.9|0
1687792800000|2023-06-26 15:20:00|620.07|617.87|621.31|619.11|622.06|619.86|619.07|616.87|0
1687793100000|2023-06-26 15:25:00|621.56|619.36|620.32|618.12|621.56|619.36|618.33|616.13|0
1687793400000|2023-06-26 15:30:00|620.07|617.87|617.34|615.14|621.57|619.37|615.84|613.64|0
1687793700000|2023-06-26 15:35:00|617.59|615.39|616.84|614.64|617.83|615.63|615.1|612.9|0
1687794000000|2023-06-26 15:40:00|617.09|614.89|619.58|617.38|621.32|619.12|615.6|613.4|0
1687794300000|2023-06-26 15:45:00|619.82|617.62|615.84|613.64|620.32|618.12|615.1|612.9|0
1687794600000|2023-06-26 15:50:00|615.6|613.4|614.6|612.4|616.09|613.89|613.86|611.66|0
1687794900000|2023-06-26 15:55:00|614.35|612.15|613.36|611.16|616.34|614.14|613.36|611.16|0
1687795200000|2023-06-26 16:00:00|613.61|611.41|616.34|614.14|617.09|614.89|612.36|610.16|0
1687795500000|2023-06-26 16:05:00|616.59|614.39|623.55|621.35|624.55|622.35|616.59|614.39|0
1687795800000|2023-06-26 16:10:00|624.05|621.85|623.06|620.86|626.79|624.59|622.81|620.61|0
1687796100000|2023-06-26 16:15:00|622.81|620.61|621.81|619.61|624.3|622.1|619.08|616.88|0
1687796400000|2023-06-26 16:20:00|622.06|619.86|619.33|617.13|623.8|621.6|617.83|615.63|0
1687796700000|2023-06-26 16:25:00|619.57|617.37|621.81|619.61|621.81|619.61|619.08|616.88|0
1687797000000|2023-06-26 16:30:00|621.56|619.36|623.8|621.6|624.3|622.1|621.07|618.87|0
1687797300000|2023-06-26 16:35:00|623.55|621.35|624.3|622.1|625.3|623.1|621.32|619.12|0
1687797600000|2023-06-26 16:40:00|624.55|622.35|626.54|624.34|628.53|626.33|623.8|621.6|0
1687797900000|2023-06-26 16:45:00|626.29|624.09|625.79|623.59|627.54|625.34|623.55|621.35|0
1687798200000|2023-06-26 16:50:00|626.29|624.09|623.55|621.35|626.29|624.09|623.55|621.35|0
1687798500000|2023-06-26 16:55:00|623.31|621.11|621.2|619|624.55|622.35|621.07|618.87|0
1687798800000|2023-06-26 17:00:00|621.07|618.87|622.56|620.36|622.56|620.36|620.07|617.87|0
1687799100000|2023-06-26 17:05:00|622.31|620.11|622.56|620.36|623.55|621.35|621.32|619.12|0
1687799400000|2023-06-26 17:10:00|622.81|620.61|623.55|621.35|625.05|622.85|621.32|619.12|0
1687799700000|2023-06-26 17:15:00|623.31|621.11|621.29|619.09|623.55|621.35|620.79|618.59|0
1687800000000|2023-06-26 17:20:00|621.54|619.34|622.02|619.82|622.77|620.57|619.53|617.33|0
1687800300000|2023-06-26 17:25:00|622.27|620.07|619.03|616.83|625.26|623.06|618.29|616.09|0
1687800600000|2023-06-26 17:30:00|618.78|616.58|620.28|618.08|621.02|618.82|618.29|616.09|0
1687800900000|2023-06-26 17:35:00|620.03|617.83|620.03|617.83|622.27|620.07|619.53|617.33|0
1687801200000|2023-06-26 17:40:00|619.78|617.58|621.52|619.32|622.02|619.82|617.79|615.59|0
1687801500000|2023-06-26 17:45:00|621.77|619.57|620.03|617.83|622.02|619.82|619.28|617.08|0
1687801800000|2023-06-26 17:50:00|620.28|618.08|622.52|620.32|623.26|621.06|620.03|617.83|0
1687802100000|2023-06-26 17:55:00|622.27|620.07|623.26|621.06|624.01|621.81|621.27|619.07|0
1687802400000|2023-06-26 18:00:00|623.51|621.31|622.52|620.32|625.01|622.81|622.02|619.82|0
1687802700000|2023-06-26 18:05:00|622.77|620.57|624.76|622.56|625.75|623.55|622.77|620.57|0
1687803000000|2023-06-26 18:10:00|625.01|622.81|624.76|622.56|625.75|623.55|623.01|620.81|0
1687803300000|2023-06-26 18:15:00|624.51|622.31|625.75|623.55|626.25|624.05|624.01|621.81|0
1687803600000|2023-06-26 18:20:00|626.25|624.05|627.25|625.05|627.5|625.3|624.76|622.56|0
1687803900000|2023-06-26 18:25:00|627|624.8|624.01|621.81|627.25|625.05|623.51|621.31|0
1687804200000|2023-06-26 18:30:00|624.26|622.06|619.53|617.33|624.51|622.31|619.28|617.08|0
1687804500000|2023-06-26 18:35:00|619.78|617.58|616.79|614.59|620.52|618.32|616.54|614.34|0
1687804800000|2023-06-26 18:40:00|616.54|614.34|616.79|614.59|618.04|615.84|616.05|613.85|0
1687805100000|2023-06-26 18:45:00|616.54|614.34|616.79|614.59|618.29|616.09|616.05|613.85|0
1687805400000|2023-06-26 18:50:00|616.54|614.34|617.29|615.09|618.53|616.33|615.8|613.6|0
1687805700000|2023-06-26 18:55:00|617.54|615.34|618.28|616.08|619.53|617.33|616.54|614.34|0
1687806000000|2023-06-26 19:00:00|618.04|615.84|616.54|614.34|618.53|616.33|616.54|614.34|0
1687806300000|2023-06-26 19:05:00|616.79|614.59|616.29|614.09|617.79|615.59|615.8|613.6|0
1687806600000|2023-06-26 19:10:00|616.05|613.85|617.04|614.84|618.04|615.84|616.05|613.85|0
1687806900000|2023-06-26 19:15:00|616.54|614.34|617.29|615.09|618.28|616.08|616.05|613.85|0
1687807200000|2023-06-26 19:20:00|617.54|615.34|619.03|616.83|620.52|618.32|616.29|614.09|0
1687807500000|2023-06-26 19:25:00|619.28|617.08|618.53|616.33|619.78|617.58|618.04|615.84|0
1687807800000|2023-06-26 19:30:00|618.78|616.58|617.54|615.34|620.28|618.08|616.79|614.59|0
1687808100000|2023-06-26 19:35:00|617.79|615.59|618.53|616.33|618.78|616.58|617.04|614.84|0
1687808400000|2023-06-26 19:40:00|618.28|616.08|622.52|620.32|622.76|620.56|618.28|616.08|0
1687808700000|2023-06-26 19:45:00|623.01|620.81|626|623.8|629.74|627.54|623.01|620.81|0
1687809000000|2023-06-26 19:50:00|627.13|624.93|627.49|625.29|628.24|626.04|625.5|623.3|0
1687809300000|2023-06-26 19:55:00|626.75|624.55|630.73|628.53|632.47|630.27|626.75|624.55|0
1687809600000|2023-06-26 20:00:00|630.48|628.28|628.24|626.04|630.48|628.28|626|623.8|0
1687809900000|2023-06-26 20:05:00|627.99|625.79|627.49|625.29|628.49|626.29|626.75|624.55|0
1687810200000|2023-06-26 20:10:00|627.74|625.54|626.75|624.55|627.99|625.79|625.25|623.05|0
1687810500000|2023-06-26 20:15:00|627|624.8|627.2|624.6|627.94|625.34|626.7|624.1|0
1687810800000|2023-06-26 20:20:00|627.33|624.73|627.69|625.09|627.94|625.34|627.33|624.73|0
1687811100000|2023-06-26 20:25:00|627.94|625.34|627.69|625.09|627.94|625.34|627.2|624.6|0
1687811400000|2023-06-26 20:30:00|627.44|624.84|627.69|625.09|627.69|625.09|626.95|624.35|0
1687811700000|2023-06-26 20:35:00|627.94|625.34|627.94|625.34|628.44|625.84|627.94|625.34|0
1687812000000|2023-06-26 20:40:00|627.82|625.22|628.19|625.59|628.44|625.84|627.69|625.09|0
1687812300000|2023-06-26 20:45:00|627.94|625.34|627.74|625.14|627.99|625.39|626.95|624.35|0
1687812600000|2023-06-26 20:50:00|627.99|625.39|626.62|624.02|628.24|625.64|626.49|623.89|0
1687812900000|2023-06-26 20:55:00|626.74|624.14|626.79|624.19|626.99|624.39|626.49|623.89|0
1687813200000|2023-06-26 21:00:00|627.38|624.78|627.24|624.64|627.46|624.86|627.01|624.41|0
1687813500000|2023-06-26 21:05:00|627.31|624.71|626.94|624.34|627.46|624.86|626.87|624.27|0
1687813800000|2023-06-26 21:10:00|627.01|624.41|627.27|624.67|627.27|624.67|626.9|624.3|0
1687814100000|2023-06-26 21:15:00|627.09|624.49|627.2|624.6|627.38|624.78|627.09|624.49|0
1687814400000|2023-06-26 21:20:00|627.24|624.64|627.42|624.82|627.46|624.86|627.24|624.64|0
1687814700000|2023-06-26 21:25:00|627.38|624.78|627.38|624.78|627.38|624.78|627.31|624.71|0
1687815300000|2023-06-26 21:35:00|627.31|624.71|627.35|624.75|627.38|624.78|627.27|624.67|0
1687815600000|2023-06-26 21:40:00|627.38|624.78|627.53|624.93|627.72|625.12|627.38|624.78|0
1687815900000|2023-06-26 21:45:00|627.5|624.9|627.35|624.75|627.5|624.9|627.35|624.75|0
1687816200000|2023-06-26 21:50:00|627.42|624.82|627.01|624.41|627.42|624.82|626.87|624.27|0
1687816500000|2023-06-26 21:55:00|627.05|624.45|627.24|624.64|627.31|624.71|627.01|624.41|0
1687816800000|2023-06-26 22:00:00|626.12|623.52|626.49|623.89|626.49|623.89|625|622.4|0
1687817100000|2023-06-26 22:05:00|626.74|624.14|626.74|624.14|626.99|624.39|626.24|623.64|0
1687817400000|2023-06-26 22:10:00|626.62|624.02|625.75|623.15|626.99|624.39|625.63|623.03|0
1687817700000|2023-06-26 22:15:00|625.5|622.9|625.99|623.39|626.49|623.89|625.5|622.9|0
1687818000000|2023-06-26 22:20:00|625.75|623.15|626.99|624.39|626.99|624.39|625.75|623.15|0
1687818300000|2023-06-26 22:25:00|626.87|624.27|627.24|624.64|627.49|624.89|626.49|623.89|0
1687818600000|2023-06-26 22:30:00|627.12|624.52|627.24|624.64|627.99|625.39|626.99|624.39|0
1687818900000|2023-06-26 22:35:00|626.99|624.39|625.99|623.39|626.99|624.39|625.75|623.15|0
1687819200000|2023-06-26 22:40:00|626.12|623.52|625.5|622.9|626.49|623.89|625.38|622.78|0
1687819500000|2023-06-26 22:45:00|625.75|623.15|625.99|623.39|626.24|623.64|625.75|623.15|0
1687819800000|2023-06-26 22:50:00|625.88|623.28|625.5|622.9|625.99|623.39|625.5|622.9|0
1687820100000|2023-06-26 22:55:00|625.75|623.15|624.75|622.15|625.75|623.15|624.75|622.15|0
1687820400000|2023-06-26 23:00:00|625|622.4|624.5|621.9|625|622.4|624.25|621.65|0
1687820700000|2023-06-26 23:05:00|624.25|621.65|624.25|621.65|624.5|621.9|624|621.4|0
1687821000000|2023-06-26 23:10:00|624.5|621.9|624.25|621.65|624.75|622.15|624.25|621.65|0
1687821300000|2023-06-26 23:15:00|624.38|621.78|624|621.4|624.5|621.9|623.51|620.91|0
1687821600000|2023-06-26 23:20:00|624.25|621.65|624.25|621.65|624.5|621.9|624|621.4|0
1687821900000|2023-06-26 23:25:00|624|621.4|624|621.4|624.5|621.9|624|621.4|0
1687822200000|2023-06-26 23:30:00|623.75|621.15|623.75|621.15|624|621.4|623.51|620.91|0
1687822500000|2023-06-26 23:35:00|624|621.4|623.51|620.91|624|621.4|623.51|620.91|0
1687822800000|2023-06-26 23:40:00|623.75|621.15|623.75|621.15|623.75|621.15|623.26|620.66|0
1687823100000|2023-06-26 23:45:00|623.64|621.04|623.26|620.66|623.75|621.15|623.01|620.41|0
1687823400000|2023-06-26 23:50:00|623.01|620.41|622.51|619.91|623.51|620.91|622.51|619.91|0
1687823700000|2023-06-26 23:55:00|622.76|620.16|622.26|619.66|622.76|620.16|622.26|619.66|0
1687824000000|2023-06-27 00:00:00|622.51|619.91|622.26|619.66|622.76|620.16|622.01|619.41|0
1687824300000|2023-06-27 00:05:00|622.39|619.79|623.75|621.15|623.75|621.15|622.26|619.66|0
1687824600000|2023-06-27 00:10:00|624|621.4|623.14|620.54|624|621.4|622.64|620.04|0
1687824900000|2023-06-27 00:15:00|623.26|620.66|625.13|622.53|625.13|622.53|623.26|620.66|0
1687825200000|2023-06-27 00:20:00|625.25|622.65|624.75|622.15|625.25|622.65|623.75|621.15|0
1687825500000|2023-06-27 00:25:00|624.5|621.9|625|622.4|625|622.4|624|621.4|0
1687825800000|2023-06-27 00:30:00|624.75|622.15|624.25|621.65|625|622.4|624.25|621.65|0
1687826100000|2023-06-27 00:35:00|624.5|621.9|624.75|622.15|625.25|622.65|624.5|621.9|0
1687826400000|2023-06-27 00:40:00|624.88|622.28|624.5|621.9|624.88|622.28|624.25|621.65|0
1687826700000|2023-06-27 00:45:00|624.75|622.15|625|622.4|625|622.4|624.75|622.15|0
1687827000000|2023-06-27 00:50:00|624.75|622.15|625.25|622.65|625.5|622.9|624.75|622.15|0
1687827300000|2023-06-27 00:55:00|625|622.4|625.74|623.14|625.74|623.14|625|622.4|0
1687827600000|2023-06-27 01:00:00|625.5|622.9|625.25|622.65|626.49|623.89|625.25|622.65|0
1687827900000|2023-06-27 01:05:00|625.5|622.9|626.37|623.77|626.74|624.14|625.5|622.9|0
1687828200000|2023-06-27 01:10:00|626.24|623.64|626.49|623.89|626.49|623.89|625.99|623.39|0
1687828500000|2023-06-27 01:15:00|626.74|624.14|625.99|623.39|627.73|625.13|625.99|623.39|0
1687828800000|2023-06-27 01:20:00|626.12|623.52|625.74|623.14|626.49|623.89|625.74|623.14|0
1687829100000|2023-06-27 01:25:00|625.49|622.89|626.74|624.14|626.74|624.14|625.49|622.89|0
1687829400000|2023-06-27 01:30:00|626.99|624.39|625.25|622.65|627.49|624.89|624.5|621.9|0
1687829700000|2023-06-27 01:35:00|625|622.4|625|622.4|625.74|623.14|624.5|621.9|0
1687830000000|2023-06-27 01:40:00|624.75|622.15|624|621.4|624.75|622.15|623.75|621.15|0
1687830300000|2023-06-27 01:45:00|623.88|621.28|622.26|619.66|624.25|621.65|622.01|619.41|0
1687830600000|2023-06-27 01:50:00|622.51|619.91|623.01|620.41|623.75|621.15|622.51|619.91|0
1687830900000|2023-06-27 01:55:00|622.76|620.16|622.26|619.66|623.01|620.41|622.01|619.41|0
1687831200000|2023-06-27 02:00:00|622.01|619.41|623.26|620.66|623.5|620.9|622.01|619.41|0
1687831500000|2023-06-27 02:05:00|623.01|620.41|622.26|619.66|623.26|620.66|622.01|619.41|0
1687831800000|2023-06-27 02:10:00|622.01|619.41|622.01|619.41|622.26|619.66|621.26|618.66|0
1687832100000|2023-06-27 02:15:00|622.14|619.54|622.01|619.41|622.26|619.66|621.26|618.66|0
1687832400000|2023-06-27 02:20:00|622.26|619.66|622.14|619.54|622.76|620.16|622.01|619.41|0
1687832700000|2023-06-27 02:25:00|622.01|619.41|622.51|619.91|623.01|620.41|622.01|619.41|0
1687833000000|2023-06-27 02:30:00|622.76|620.16|622.26|619.66|623.01|620.41|622.26|619.66|0
1687833300000|2023-06-27 02:35:00|622.01|619.41|622.01|619.41|622.26|619.66|621.51|618.91|0
1687833600000|2023-06-27 02:40:00|621.76|619.16|623.5|620.9|623.75|621.15|621.76|619.16|0
1687833900000|2023-06-27 02:45:00|623.25|620.65|623.01|620.41|623.5|620.9|622.76|620.16|0
1687834200000|2023-06-27 02:50:00|623.25|620.65|622.76|620.16|623.5|620.9|622.51|619.91|0
1687834500000|2023-06-27 02:55:00|622.64|620.04|622.51|619.91|622.76|620.16|622.26|619.66|0
1687834800000|2023-06-27 03:00:00|622.39|619.79|622.26|619.66|623.01|620.41|622.26|619.66|0
1687835100000|2023-06-27 03:05:00|622.51|619.91|622.51|619.91|622.76|620.16|622.01|619.41|0
1687835400000|2023-06-27 03:10:00|622.76|620.16|622.76|620.16|623.5|620.9|622.76|620.16|0
1687835700000|2023-06-27 03:15:00|623.01|620.41|623.25|620.65|623.5|620.9|622.76|620.16|0
1687836000000|2023-06-27 03:20:00|623.01|620.41|622.76|620.16|623.01|620.41|622.51|619.91|0
1687836300000|2023-06-27 03:25:00|622.51|619.91|622.51|619.91|622.76|620.16|622.01|619.41|0
1687836600000|2023-06-27 03:30:00|622.26|619.66|622.01|619.41|623.01|620.41|622.01|619.41|0
1687836900000|2023-06-27 03:35:00|621.76|619.16|621.01|618.41|621.76|619.16|620.77|618.17|0
1687837200000|2023-06-27 03:40:00|620.77|618.17|621.26|618.66|621.51|618.91|620.77|618.17|0
1687837500000|2023-06-27 03:45:00|621.51|618.91|621.76|619.16|622.01|619.41|621.51|618.91|0
1687837800000|2023-06-27 03:50:00|622.01|619.41|623|620.4|623.25|620.65|622.01|619.41|0
1687838100000|2023-06-27 03:55:00|622.89|620.29|622.76|620.16|623.5|620.9|622.76|620.16|0
1687838400000|2023-06-27 04:00:00|623|620.4|623|620.4|623.25|620.65|622.76|620.16|0
1687838700000|2023-06-27 04:05:00|623.25|620.65|623|620.4|623.5|620.9|623|620.4|0
1687839000000|2023-06-27 04:10:00|623.25|620.65|622.01|619.41|623.25|620.65|622.01|619.41|0
1687839300000|2023-06-27 04:15:00|622.26|619.66|622.26|619.66|622.26|619.66|621.26|618.66|0
1687839600000|2023-06-27 04:20:00|622.39|619.79|621.51|618.91|622.39|619.79|621.26|618.66|0
1687839900000|2023-06-27 04:25:00|621.26|618.66|621.76|619.16|621.76|619.16|621.26|618.66|0
1687840200000|2023-06-27 04:30:00|621.51|618.91|622.26|619.66|622.26|619.66|621.51|618.91|0
1687840500000|2023-06-27 04:35:00|622.01|619.41|621.51|618.91|622.26|619.66|621.26|618.66|0
1687840800000|2023-06-27 04:40:00|621.26|618.66|621.26|618.66|621.51|618.91|620.77|618.17|0
1687841100000|2023-06-27 04:45:00|621.51|618.91|621.51|618.91|621.76|619.16|621.51|618.91|0
1687841400000|2023-06-27 04:50:00|621.39|618.79|621.76|619.16|622.01|619.41|621.01|618.41|0
1687841700000|2023-06-27 04:55:00|621.51|618.91|621.51|618.91|621.76|619.16|621.51|618.91|0
1687842000000|2023-06-27 05:00:00|621.39|618.79|622.01|619.41|622.01|619.41|621.01|618.41|0
1687842300000|2023-06-27 05:05:00|622.26|619.66|622.01|619.41|622.26|619.66|621.51|618.91|0
1687842600000|2023-06-27 05:10:00|621.76|619.16|620.65|618.05|621.76|619.16|620.52|617.92|0
1687842900000|2023-06-27 05:15:00|620.76|618.16|621.76|619.16|621.76|619.16|620.52|617.92|0
1687843200000|2023-06-27 05:20:00|621.51|618.91|620.52|617.92|621.51|618.91|620.27|617.67|0
1687843500000|2023-06-27 05:25:00|620.27|617.67|619.52|616.92|620.52|617.92|619.27|616.67|0
1687843800000|2023-06-27 05:30:00|619.4|616.8|619.27|616.67|620.27|617.67|618.77|616.17|0
1687844100000|2023-06-27 05:35:00|619.4|616.8|619.77|617.17|620.02|617.42|618.77|616.17|0
1687844400000|2023-06-27 05:40:00|620.02|617.42|620.52|617.92|620.76|618.16|620.02|617.42|0
1687844700000|2023-06-27 05:45:00|620.4|617.8|619.77|617.17|620.4|617.8|619.77|617.17|0
1687845000000|2023-06-27 05:50:00|619.9|617.3|619.27|616.67|620.27|617.67|618.77|616.17|0
1687845300000|2023-06-27 05:55:00|619.02|616.42|618.03|615.43|619.02|616.42|617.78|615.18|0
1687845600000|2023-06-27 06:00:00|618.16|615.56|618.03|615.43|619.52|616.92|617.53|614.93|0
1687845900000|2023-06-27 06:05:00|617.83|615.63|617.33|615.13|618.33|616.13|616.83|614.63|0
1687846200000|2023-06-27 06:10:00|617.08|614.88|617.83|615.63|618.33|616.13|617.08|614.88|0
1687846500000|2023-06-27 06:15:00|617.71|615.51|616.46|614.26|618.08|615.88|615.84|613.64|0
1687846800000|2023-06-27 06:20:00|616.34|614.14|617.58|615.38|618.33|616.13|616.34|614.14|0
1687847100000|2023-06-27 06:25:00|617.33|615.13|617.96|615.76|617.96|615.76|617.33|615.13|0
1687847400000|2023-06-27 06:30:00|618.08|615.88|617.33|615.13|618.08|615.88|617.08|614.88|0
1687847700000|2023-06-27 06:35:00|617.08|614.88|617.33|615.13|617.33|615.13|616.83|614.63|0
1687848000000|2023-06-27 06:40:00|617.08|614.88|616.33|614.13|617.33|615.13|616.33|614.13|0
1687848300000|2023-06-27 06:45:00|616.46|614.26|618.07|615.87|618.32|616.12|616.33|614.13|0
1687848600000|2023-06-27 06:50:00|618.32|616.12|618.32|616.12|618.82|616.62|618.07|615.87|0
1687848900000|2023-06-27 06:55:00|618.2|616|618.82|616.62|618.82|616.62|618.07|615.87|0
1687849200000|2023-06-27 07:00:00|619.07|616.87|615.59|613.39|619.32|617.12|615.34|613.14|0
1687849500000|2023-06-27 07:05:00|615.83|613.63|615.34|613.14|616.96|614.76|615.09|612.89|0
1687849800000|2023-06-27 07:10:00|615.83|613.63|614.09|611.89|616.21|614.01|613.84|611.64|0
1687850100000|2023-06-27 07:15:00|614.34|612.14|615.83|613.63|616.08|613.88|614.09|611.89|0
1687850400000|2023-06-27 07:20:00|616.08|613.88|616.83|614.63|616.96|614.76|614.84|612.64|0
1687850700000|2023-06-27 07:25:00|617.08|614.88|617.58|615.38|619.2|617|616.83|614.63|0
1687851000000|2023-06-27 07:30:00|617.82|615.62|620.31|618.11|620.81|618.61|617.7|615.5|0
1687851300000|2023-06-27 07:35:00|620.56|618.36|620.31|618.11|620.56|618.36|618.57|616.37|0
1687851600000|2023-06-27 07:40:00|620.06|617.86|620.31|618.11|621.31|619.11|619.81|617.61|0
1687851900000|2023-06-27 07:45:00|620.56|618.36|621.06|618.86|621.31|619.11|619.45|617.25|0
1687852200000|2023-06-27 07:50:00|620.81|618.61|619.81|617.61|621.06|618.86|619.32|617.12|0
1687852500000|2023-06-27 07:55:00|619.56|617.36|620.06|617.86|620.81|618.61|619.32|617.12|0
1687852800000|2023-06-27 08:00:00|620.31|618.11|619.32|617.12|621.06|618.86|619.32|617.12|0
1687853100000|2023-06-27 08:05:00|619.45|617.25|621.55|619.35|621.55|619.35|618.82|616.62|0
1687853400000|2023-06-27 08:10:00|621.31|619.11|619.56|617.36|621.55|619.35|619.07|616.87|0
1687853700000|2023-06-27 08:15:00|619.81|617.61|618.82|616.62|620.31|618.11|618.07|615.87|0
1687854000000|2023-06-27 08:20:00|618.57|616.37|620.81|618.61|620.81|618.61|618.57|616.37|0
1687854300000|2023-06-27 08:25:00|621.31|619.11|620.56|618.36|621.31|619.11|619.81|617.61|0
1687854600000|2023-06-27 08:30:00|620.81|618.61|622.05|619.85|622.55|620.35|620.69|618.49|0
1687854900000|2023-06-27 08:35:00|622.18|619.98|622.55|620.35|622.8|620.6|621.8|619.6|0
1687855200000|2023-06-27 08:40:00|622.68|620.48|623.92|621.72|625.04|622.84|622.55|620.35|0
1687855500000|2023-06-27 08:45:00|624.04|621.84|623.54|621.34|624.42|622.22|623.05|620.85|0
1687855800000|2023-06-27 08:50:00|623.3|621.1|623.05|620.85|624.54|622.34|622.55|620.35|0
1687856100000|2023-06-27 08:55:00|623.3|621.1|623.54|621.34|623.92|621.72|622.68|620.48|0
1687856400000|2023-06-27 09:00:00|623.3|621.1|624.04|621.84|624.54|622.34|623.3|621.1|0
1687856700000|2023-06-27 09:05:00|624.29|622.09|623.79|621.59|624.54|622.34|623.05|620.85|0
1687857000000|2023-06-27 09:10:00|624.04|621.84|624.04|621.84|624.54|622.34|622.8|620.6|0
1687857300000|2023-06-27 09:15:00|624.29|622.09|623.79|621.59|624.54|622.34|623.3|621.1|0
1687857600000|2023-06-27 09:20:00|623.92|621.72|623.3|621.1|623.92|621.72|622.3|620.1|0
1687857900000|2023-06-27 09:25:00|623.42|621.22|622.3|620.1|623.54|621.34|622.3|620.1|0
1687858200000|2023-06-27 09:30:00|622.55|620.35|622.55|620.35|623.92|621.72|622.55|620.35|0
1687858500000|2023-06-27 09:35:00|622.68|620.48|623.29|621.09|624.04|621.84|622.68|620.48|0
1687858800000|2023-06-27 09:40:00|623.54|621.34|623.42|621.22|623.54|621.34|623.05|620.85|0
1687859100000|2023-06-27 09:45:00|623.54|621.34|623.79|621.59|624.29|622.09|623.18|620.98|0
1687859400000|2023-06-27 09:50:00|623.54|621.34|623.29|621.09|623.79|621.59|623.05|620.85|0
1687859700000|2023-06-27 09:55:00|623.54|621.34|623.54|621.34|624.04|621.84|622.55|620.35|0
1687860000000|2023-06-27 10:00:00|623.79|621.59|622.8|620.6|623.79|621.59|622.55|620.35|0
1687860300000|2023-06-27 10:05:00|622.55|620.35|623.92|621.72|624.04|621.84|622.3|620.1|0
1687860600000|2023-06-27 10:10:00|624.04|621.84|623.54|621.34|624.04|621.84|623.05|620.85|0
1687860900000|2023-06-27 10:15:00|623.29|621.09|624.04|621.84|624.04|621.84|623.29|621.09|0
1687861200000|2023-06-27 10:20:00|624.29|622.09|623.79|621.59|624.54|622.34|623.29|621.09|0
1687861500000|2023-06-27 10:25:00|623.92|621.72|623.67|621.47|624.04|621.84|623.29|621.09|0
1687861800000|2023-06-27 10:30:00|623.42|621.22|621.8|619.6|623.79|621.59|621.43|619.23|0
1687862100000|2023-06-27 10:35:00|622.05|619.85|621.05|618.85|622.8|620.6|621.05|618.85|0
1687862400000|2023-06-27 10:40:00|621.3|619.1|621.3|619.1|622.55|620.35|621.05|618.85|0
1687862700000|2023-06-27 10:45:00|621.55|619.35|620.56|618.36|621.8|619.6|620.56|618.36|0
1687863000000|2023-06-27 10:50:00|620.69|618.49|620.56|618.36|621.3|619.1|619.81|617.61|0
1687863300000|2023-06-27 10:55:00|620.31|618.11|620.56|618.36|621.05|618.85|620.31|618.11|0
1687863600000|2023-06-27 11:00:00|620.81|618.61|622.55|620.35|622.8|620.6|620.56|618.36|0
1687863900000|2023-06-27 11:05:00|622.3|620.1|622.55|620.35|623.05|620.85|621.55|619.35|0
1687864200000|2023-06-27 11:10:00|622.8|620.6|622.93|620.73|623.04|620.84|621.8|619.6|0
1687864500000|2023-06-27 11:15:00|622.8|620.6|625.04|622.84|625.04|622.84|622.8|620.6|0
1687864800000|2023-06-27 11:20:00|625.28|623.08|624.54|622.34|625.28|623.08|624.04|621.84|0
1687865100000|2023-06-27 11:25:00|624.79|622.59|625.04|622.84|625.28|623.08|623.79|621.59|0
1687865400000|2023-06-27 11:30:00|625.28|623.08|625.28|623.08|626.78|624.58|625.04|622.84|0
1687865700000|2023-06-27 11:35:00|625.53|623.33|625.78|623.58|626.28|624.08|625.28|623.08|0
1687866000000|2023-06-27 11:40:00|626.03|623.83|626.53|624.33|627.03|624.83|625.28|623.08|0
1687866300000|2023-06-27 11:45:00|626.78|624.58|627.52|625.32|628.02|625.82|626.28|624.08|0
1687866600000|2023-06-27 11:50:00|627.77|625.57|628.27|626.07|629.27|627.07|627.52|625.32|0
1687866900000|2023-06-27 11:55:00|628.4|626.2|628.02|625.82|629.02|626.82|627.27|625.07|0
1687867200000|2023-06-27 12:00:00|628.15|625.95|628.27|626.07|630.01|627.81|627.27|625.07|0
1687867500000|2023-06-27 12:05:00|628.52|626.32|627.27|625.07|628.52|626.32|626.28|624.08|0
1687867800000|2023-06-27 12:10:00|627.03|624.83|628.52|626.32|629.27|627.07|626.28|624.08|0
1687868100000|2023-06-27 12:15:00|628.77|626.57|627.65|625.45|629.27|627.07|627.27|625.07|0
1687868400000|2023-06-27 12:20:00|627.77|625.57|628.27|626.07|629.27|627.07|627.77|625.57|0
1687868700000|2023-06-27 12:25:00|628.65|626.45|627.27|625.07|628.65|626.45|627.03|624.83|0
1687869000000|2023-06-27 12:30:00|628.15|625.95|624.04|621.84|628.15|625.95|623.79|621.59|0
1687869300000|2023-06-27 12:35:00|623.92|621.72|621.3|619.1|624.79|622.59|620.56|618.36|0
1687869600000|2023-06-27 12:40:00|621.05|618.85|621.05|618.85|622.05|619.85|620.31|618.11|0
1687869900000|2023-06-27 12:45:00|620.8|618.6|622.79|620.59|623.04|620.84|620.8|618.6|0
1687870200000|2023-06-27 12:50:00|622.55|620.35|624.04|621.84|624.54|622.34|622.43|620.23|0
1687870500000|2023-06-27 12:55:00|623.79|621.59|624.29|622.09|625.28|623.08|623.79|621.59|0
1687870800000|2023-06-27 13:00:00|624.54|622.34|624.79|622.59|625.78|623.58|624.29|622.09|0
1687871100000|2023-06-27 13:05:00|625.03|622.83|623.79|621.59|625.53|623.33|623.54|621.34|0
1687871400000|2023-06-27 13:10:00|624.04|621.84|622.3|620.1|625.03|622.83|622.05|619.85|0
1687871700000|2023-06-27 13:15:00|622.05|619.85|623.29|621.09|623.29|621.09|621.8|619.6|0
1687872000000|2023-06-27 13:20:00|623.54|621.34|623.29|621.09|623.54|621.34|622.79|620.59|0
1687872300000|2023-06-27 13:25:00|623.04|620.84|622.05|619.85|623.29|621.09|621.3|619.1|0
1687872600000|2023-06-27 13:30:00|622.3|620.1|618.81|616.61|623.29|621.09|617.82|615.62|0
1687872900000|2023-06-27 13:35:00|618.56|616.36|615.58|613.38|618.56|616.36|613.09|610.89|0
1687873200000|2023-06-27 13:40:00|615.33|613.13|616.01|613.81|617.01|614.81|613.77|611.57|0
1687873500000|2023-06-27 13:45:00|615.52|613.32|620|617.8|622.74|620.54|615.52|613.32|0
1687873800000|2023-06-27 13:50:00|620.25|618.05|619|616.8|621.24|619.04|616.26|614.06|0
1687874100000|2023-06-27 13:55:00|619.25|617.05|618.5|616.3|621.24|619.04|618.25|616.05|0
1687874400000|2023-06-27 14:00:00|618.14|615.94|617.76|615.56|622.49|620.29|615.77|613.57|0
1687874700000|2023-06-27 14:05:00|617.51|615.31|621.24|619.04|623.48|621.28|617.51|615.31|0
1687875000000|2023-06-27 14:10:00|622.24|620.04|621.74|619.54|626.72|624.52|621.49|619.29|0
1687875300000|2023-06-27 14:15:00|622.24|620.04|618.01|615.81|622.24|620.04|617.76|615.56|0
1687875600000|2023-06-27 14:20:00|618.25|616.05|617.48|615.28|619.48|617.28|615.49|613.29|0
1687875900000|2023-06-27 14:25:00|617.23|615.03|617.73|615.53|618.23|616.03|614.5|612.3|0
1687876200000|2023-06-27 14:30:00|617.48|615.28|615.99|613.79|619.23|617.03|613.75|611.55|0
1687876500000|2023-06-27 14:35:00|615.74|613.54|614.5|612.3|616.74|614.54|613.75|611.55|0
1687876800000|2023-06-27 14:40:00|614.74|612.54|616.24|614.04|617.48|615.28|613.5|611.3|0
1687877100000|2023-06-27 14:45:00|615.99|613.79|614.74|612.54|616.99|614.79|613.75|611.55|0
1687877400000|2023-06-27 14:50:00|614.25|612.05|612.75|610.55|614.5|612.3|611.51|609.31|0
1687877700000|2023-06-27 14:55:00|612.5|610.3|612.26|610.06|615.24|613.04|611.76|609.56|0
1687878000000|2023-06-27 15:00:00|611.76|609.56|616.74|614.54|616.74|614.54|611.01|608.81|0
1687878300000|2023-06-27 15:05:00|615.99|613.79|615.99|613.79|617.48|615.28|614.5|612.3|0
1687878600000|2023-06-27 15:10:00|616.74|614.54|614.99|612.79|619.97|617.77|614.99|612.79|0
1687878900000|2023-06-27 15:15:00|615.24|613.04|613|610.8|615.99|613.79|612.75|610.55|0
1687879200000|2023-06-27 15:20:00|612.75|610.55|611.01|608.81|613.25|611.05|609.77|607.57|0
1687879500000|2023-06-27 15:25:00|611.26|609.06|607|604.8|612.5|610.3|606.28|604.08|0
1687879800000|2023-06-27 15:30:00|606.5|604.3|606.75|604.55|607.49|605.29|605.75|603.55|0
1687880100000|2023-06-27 15:35:00|606.5|604.3|604.01|601.81|607.49|605.29|603.51|601.31|0
1687880400000|2023-06-27 15:40:00|604.26|602.06|604.51|602.31|606|603.8|604.01|601.81|0
1687880700000|2023-06-27 15:45:00|604.26|602.06|606.39|604.19|607.13|604.93|603.81|601.61|0
1687881000000|2023-06-27 15:50:00|606.14|603.94|603.42|601.22|606.14|603.94|603.42|601.22|0
1687881300000|2023-06-27 15:55:00|603.67|601.47|603.67|601.47|604.41|602.21|602.43|600.23|0
1687881600000|2023-06-27 16:00:00|603.42|601.22|602.67|600.47|604.66|602.46|602.43|600.23|0
1687881900000|2023-06-27 16:05:00|602.43|600.23|603.66|601.46|603.91|601.71|601.44|599.24|0
1687882200000|2023-06-27 16:10:00|603.91|601.71|602.43|600.23|604.16|601.96|601.93|599.73|0
1687882500000|2023-06-27 16:15:00|602.67|600.47|603.91|601.71|604.41|602.21|601.44|599.24|0
1687882800000|2023-06-27 16:20:00|603.66|601.46|601.43|599.23|604.16|601.96|601.43|599.23|0
1687883100000|2023-06-27 16:25:00|601.19|598.99|599.21|597.01|601.43|599.23|598.46|596.26|0
1687883400000|2023-06-27 16:30:00|598.96|596.76|598.71|596.51|600.44|598.24|598.46|596.26|0
1687883700000|2023-06-27 16:35:00|598.46|596.26|594.99|592.79|598.96|596.76|594.99|592.79|0
1687884000000|2023-06-27 16:40:00|594.74|592.54|594|591.8|595.98|593.78|593.75|591.55|0
1687884300000|2023-06-27 16:45:00|593.75|591.55|593.01|590.81|594|591.8|592.51|590.31|0
1687884600000|2023-06-27 16:50:00|593.25|591.05|593.75|591.55|594|591.8|592.02|589.82|0
1687884900000|2023-06-27 16:55:00|593.5|591.3|594.74|592.54|596.22|594.02|593.01|590.81|0
1687885200000|2023-06-27 17:00:00|594.99|592.79|594.74|592.54|595.73|593.53|593.99|591.79|0
1687885500000|2023-06-27 17:05:00|594.49|592.29|595.98|593.78|597.46|595.26|594.49|592.29|0
1687885800000|2023-06-27 17:10:00|596.22|594.02|594.24|592.04|596.47|594.27|593.99|591.79|0
1687886100000|2023-06-27 17:15:00|594.49|592.29|592.01|589.81|595.23|593.03|591.52|589.32|0
1687886400000|2023-06-27 17:20:00|591.77|589.57|589.29|587.09|592.01|589.81|588.8|586.6|0
1687886700000|2023-06-27 17:25:00|589.05|586.85|590.03|587.83|591.02|588.82|588.55|586.35|0
1687887000000|2023-06-27 17:30:00|589.79|587.59|587.56|585.36|589.79|587.59|586.32|584.12|0
1687887300000|2023-06-27 17:35:00|587.81|585.61|587.56|585.36|588.55|586.35|587.31|585.11|0
1687887600000|2023-06-27 17:40:00|587.31|585.11|586.57|584.37|587.31|585.11|585.33|583.13|0
1687887900000|2023-06-27 17:45:00|586.32|584.12|584.1|581.9|586.57|584.37|583.85|581.65|0
1687888200000|2023-06-27 17:50:00|584.59|582.39|583.47|581.27|584.59|582.39|582.48|580.28|0
1687888500000|2023-06-27 17:55:00|583.72|581.52|582.98|580.78|585.21|583.01|582.73|580.53|0
1687888800000|2023-06-27 18:00:00|582.73|580.53|582.24|580.04|583.97|581.77|582.24|580.04|0
1687889100000|2023-06-27 18:05:00|582.48|580.28|583.23|581.03|584.22|582.02|581.49|579.29|0
1687889400000|2023-06-27 18:10:00|582.73|580.53|580.5|578.3|582.73|580.53|580.5|578.3|0
1687889700000|2023-06-27 18:15:00|580.75|578.55|580.5|578.3|581.74|579.54|579.51|577.31|0
1687890000000|2023-06-27 18:20:00|580.26|578.06|580.01|577.81|580.75|578.55|579.51|577.31|0
1687890300000|2023-06-27 18:25:00|580.26|578.06|580.26|578.06|581.49|579.29|579.76|577.56|0
1687890600000|2023-06-27 18:30:00|580.01|577.81|580.01|577.81|580.5|578.3|579.02|576.82|0
1687890900000|2023-06-27 18:35:00|579.76|577.56|581.49|579.29|581.49|579.29|579.02|576.82|0
1687891200000|2023-06-27 18:40:00|581.25|579.05|582.73|580.53|583.97|581.77|581.25|579.05|0
1687891500000|2023-06-27 18:45:00|582.98|580.78|581.25|579.05|584.22|582.02|581|578.8|0
1687891800000|2023-06-27 18:50:00|581|578.8|580.5|578.3|581.74|579.54|579.51|577.31|0
1687892100000|2023-06-27 18:55:00|580.26|578.06|583.72|581.52|583.97|581.77|580.01|577.81|0
1687892400000|2023-06-27 19:00:00|583.47|581.27|581.49|579.29|583.47|581.27|580.25|578.05|0
1687892700000|2023-06-27 19:05:00|581.74|579.54|580.75|578.55|581.74|579.54|580.01|577.81|0
1687893000000|2023-06-27 19:10:00|581|578.8|580.01|577.81|582.98|580.78|580.01|577.81|0
1687893300000|2023-06-27 19:15:00|580.25|578.05|581.99|579.79|582.48|580.28|580.25|578.05|0
1687893600000|2023-06-27 19:20:00|581.74|579.54|581|578.8|582.73|580.53|581|578.8|0
1687893900000|2023-06-27 19:25:00|581.24|579.04|577.78|575.58|581.24|579.04|577.78|575.58|0
1687894200000|2023-06-27 19:30:00|578.03|575.83|581|578.8|581.49|579.29|577.28|575.08|0
1687894500000|2023-06-27 19:35:00|581.24|579.04|581.49|579.29|582.23|580.03|580.75|578.55|0
1687894800000|2023-06-27 19:40:00|581.24|579.04|579.51|577.31|581.49|579.29|579.26|577.06|0
1687895100000|2023-06-27 19:45:00|579.76|577.56|578.77|576.57|579.76|577.56|578.03|575.83|0
1687895400000|2023-06-27 19:50:00|581.49|579.29|581.49|579.29|583.22|581.02|580.01|577.81|0
1687895700000|2023-06-27 19:55:00|581.24|579.04|582.98|580.78|584.21|582.01|581.24|579.04|0
1687896000000|2023-06-27 20:00:00|583.97|581.77|586.69|584.49|587.68|585.48|583.97|581.77|0
1687896300000|2023-06-27 20:05:00|586.44|584.24|586.44|584.24|586.94|584.74|585.95|583.75|0
1687896600000|2023-06-27 20:10:00|586.69|584.49|586.19|583.99|587.18|584.98|585.95|583.75|0
1687896900000|2023-06-27 20:15:00|586.39|583.79|587.14|584.54|588.87|586.27|586.39|583.79|0
1687897200000|2023-06-27 20:20:00|587.38|584.78|587.63|585.03|587.88|585.28|587.14|584.54|0
1687897500000|2023-06-27 20:25:00|588.13|585.53|587.14|584.54|588.13|585.53|587.14|584.54|0
1687897800000|2023-06-27 20:30:00|587.38|584.78|587.63|585.03|587.63|585.03|587.14|584.54|0
1687898100000|2023-06-27 20:35:00|587.88|585.28|588.13|585.53|588.13|585.53|587.63|585.03|0
1687898400000|2023-06-27 20:40:00|587.88|585.28|587.63|585.03|588.13|585.53|587.38|584.78|0
1687898700000|2023-06-27 20:45:00|587.76|585.16|587.38|584.78|588.13|585.53|587.14|584.54|0
1687899000000|2023-06-27 20:50:00|587.63|585.03|587.14|584.54|587.63|585.03|587.02|584.42|0
1687899300000|2023-06-27 20:55:00|587.38|584.78|587.02|584.42|587.63|585.03|586.89|584.29|0
1687899600000|2023-06-27 21:00:00|587.41|584.81|586.79|584.19|587.41|584.81|586.79|584.19|0
1687899900000|2023-06-27 21:05:00|586.76|584.16|586.58|583.98|586.79|584.19|586.39|583.79|0
1687900200000|2023-06-27 21:10:00|586.39|583.79|587.16|584.56|587.74|585.14|586.25|583.65|0
1687900500000|2023-06-27 21:15:00|587.52|584.92|587.19|584.59|588.04|585.44|587.19|584.59|0
1687900800000|2023-06-27 21:20:00|587.09|584.49|587.26|584.66|587.6|585|587.09|584.49|0
1687901100000|2023-06-27 21:25:00|587.37|584.77|587.37|584.77|587.37|584.77|587.26|584.66|0
1687901400000|2023-06-27 21:30:00|587.45|584.85|587.45|584.85|587.45|584.85|587.45|584.85|0
1687901700000|2023-06-27 21:35:00|587.48|584.88|587.45|584.85|587.48|584.88|587.45|584.85|0
1687902000000|2023-06-27 21:40:00|587.41|584.81|587.52|584.92|587.71|585.11|587.41|584.81|0
1687902300000|2023-06-27 21:45:00|587.48|584.88|587.6|585|587.6|585|587.26|584.66|0
1687902600000|2023-06-27 21:50:00|587.48|584.88|587.89|585.29|587.93|585.33|587.48|584.88|0
1687902900000|2023-06-27 21:55:00|587.78|585.18|587.48|584.88|587.78|585.18|587.45|584.85|0
1687903200000|2023-06-27 22:00:00|587.76|585.16|587.88|585.28|588.01|585.41|587.13|584.53|0
1687903500000|2023-06-27 22:05:00|587.76|585.16|588.12|585.52|588.12|585.52|587.38|584.78|0
1687903800000|2023-06-27 22:10:00|587.88|585.28|588.37|585.77|588.37|585.77|587.38|584.78|0
1687904100000|2023-06-27 22:15:00|588.62|586.02|589.36|586.76|589.61|587.01|588.37|585.77|0
1687904400000|2023-06-27 22:20:00|589.12|586.52|588.37|585.77|589.12|586.52|588.12|585.52|0
1687904700000|2023-06-27 22:25:00|588.62|586.02|589.12|586.52|589.36|586.76|588.37|585.77|0
1687905000000|2023-06-27 22:30:00|588.87|586.27|589.36|586.76|589.61|587.01|588.87|586.27|0
1687905300000|2023-06-27 22:35:00|589.61|587.01|589.61|587.01|589.86|587.26|589.36|586.76|0
1687905600000|2023-06-27 22:40:00|589.86|587.26|590.35|587.75|590.35|587.75|589.86|587.26|0
1687905900000|2023-06-27 22:45:00|590.23|587.63|590.35|587.75|590.85|588.25|590.11|587.51|0
1687906200000|2023-06-27 22:50:00|590.6|588|590.6|588|590.85|588.25|590.35|587.75|0
1687906500000|2023-06-27 22:55:00|590.73|588.13|590.6|588|590.85|588.25|590.35|587.75|0
1687906800000|2023-06-27 23:00:00|590.73|588.13|590.85|588.25|590.85|588.25|590.6|588|0
1687907100000|2023-06-27 23:05:00|590.6|588|590.85|588.25|590.85|588.25|590.48|587.88|0
1687907400000|2023-06-27 23:10:00|591.1|588.5|592.09|589.49|592.09|589.49|591.1|588.5|0
1687907700000|2023-06-27 23:15:00|591.84|589.24|592.58|589.98|592.58|589.98|591.84|589.24|0
1687908000000|2023-06-27 23:20:00|592.83|590.23|592.33|589.73|592.83|590.23|591.59|588.99|0
1687908300000|2023-06-27 23:25:00|592.58|589.98|591.34|588.74|592.58|589.98|591.34|588.74|0
1687908600000|2023-06-27 23:30:00|591.59|588.99|591.47|588.87|591.84|589.24|591.34|588.74|0
1687908900000|2023-06-27 23:35:00|591.34|588.74|590.6|588|591.59|588.99|590.35|587.75|0
1687909200000|2023-06-27 23:40:00|590.85|588.25|590.85|588.25|590.85|588.25|590.35|587.75|0
1687909500000|2023-06-27 23:45:00|591.1|588.5|591.59|588.99|591.84|589.24|590.85|588.25|0
1687909800000|2023-06-27 23:50:00|591.34|588.74|590.73|588.13|591.59|588.99|589.86|587.26|0
1687910100000|2023-06-27 23:55:00|590.6|588|591.1|588.5|591.34|588.74|590.6|588|0
1687910400000|2023-06-28 00:00:00|590.85|588.25|589.86|587.26|591.1|588.5|589.86|587.26|0
1687910700000|2023-06-28 00:05:00|590.1|587.5|588.87|586.27|590.35|587.75|588.87|586.27|0
1687911000000|2023-06-28 00:10:00|589.11|586.51|589.61|587.01|589.86|587.26|588.87|586.27|0
1687911300000|2023-06-28 00:15:00|589.86|587.26|591.84|589.24|592.09|589.49|589.86|587.26|0
1687911600000|2023-06-28 00:20:00|592.09|589.49|591.84|589.24|592.21|589.61|590.85|588.25|0
1687911900000|2023-06-28 00:25:00|591.59|588.99|592.09|589.49|592.09|589.49|591.59|588.99|0
1687912200000|2023-06-28 00:30:00|592.33|589.73|592.58|589.98|593.82|591.22|591.84|589.24|0
1687912500000|2023-06-28 00:35:00|592.46|589.86|593.82|591.22|593.82|591.22|592.33|589.73|0
1687912800000|2023-06-28 00:40:00|593.57|590.97|593.32|590.72|594.32|591.72|593.08|590.48|0
1687913100000|2023-06-28 00:45:00|593.08|590.48|592.71|590.11|593.32|590.72|592.58|589.98|0
1687913400000|2023-06-28 00:50:00|592.83|590.23|593.32|590.72|593.32|590.72|592.71|590.11|0
1687913700000|2023-06-28 00:55:00|593.21|590.61|592.83|590.23|593.32|590.72|592.58|589.98|0
1687914000000|2023-06-28 01:00:00|592.58|589.98|592.08|589.48|592.83|590.23|591.84|589.24|0
1687914300000|2023-06-28 01:05:00|592.33|589.73|592.58|589.98|592.83|590.23|592.33|589.73|0
1687914600000|2023-06-28 01:10:00|592.83|590.23|592.83|590.23|592.83|590.23|592.33|589.73|0
1687914900000|2023-06-28 01:15:00|592.71|590.11|594.07|591.47|594.56|591.96|592.71|590.11|0
1687915200000|2023-06-28 01:20:00|594.2|591.6|594.07|591.47|594.81|592.21|594.07|591.47|0
1687915500000|2023-06-28 01:25:00|594.31|591.71|593.45|590.85|594.31|591.71|593.08|590.48|0
1687915800000|2023-06-28 01:30:00|593.32|590.72|593.08|590.48|593.57|590.97|591.84|589.24|0
1687916100000|2023-06-28 01:35:00|593.32|590.72|592.83|590.23|593.32|590.72|592.33|589.73|0
1687916400000|2023-06-28 01:40:00|592.71|590.11|593.07|590.47|593.08|590.48|592.08|589.48|0
1687916700000|2023-06-28 01:45:00|593.32|590.72|592.58|589.98|593.57|590.97|592.33|589.73|0
1687917000000|2023-06-28 01:50:00|592.83|590.23|593.07|590.47|593.82|591.22|592.58|589.98|0
1687917300000|2023-06-28 01:55:00|593.2|590.6|593.57|590.97|593.57|590.97|593.07|590.47|0
1687917600000|2023-06-28 02:00:00|593.32|590.72|593.32|590.72|593.57|590.97|592.83|590.23|0
1687917900000|2023-06-28 02:05:00|593.2|590.6|593.7|591.1|593.82|591.22|593.07|590.47|0
1687918200000|2023-06-28 02:10:00|593.82|591.22|594.07|591.47|594.07|591.47|593.32|590.72|0
1687918500000|2023-06-28 02:15:00|593.95|591.35|594.31|591.71|594.56|591.96|593.82|591.22|0
1687918800000|2023-06-28 02:20:00|594.56|591.96|594.31|591.71|594.81|592.21|594.07|591.47|0
1687919100000|2023-06-28 02:25:00|594.19|591.59|593.32|590.72|594.56|591.96|593.07|590.47|0
1687919400000|2023-06-28 02:30:00|593.07|590.47|592.08|589.48|593.45|590.85|591.83|589.23|0
1687919700000|2023-06-28 02:35:00|591.96|589.36|590.84|588.24|592.33|589.73|590.84|588.24|0
1687920000000|2023-06-28 02:40:00|591.09|588.49|589.36|586.76|591.09|588.49|589.36|586.76|0
1687920300000|2023-06-28 02:45:00|589.6|587|590.1|587.5|590.35|587.75|589.36|586.76|0
1687920600000|2023-06-28 02:50:00|589.85|587.25|590.6|588|591.09|588.49|589.6|587|0
1687920900000|2023-06-28 02:55:00|590.84|588.24|590.6|588|591.34|588.74|590.35|587.75|0
1687921200000|2023-06-28 03:00:00|590.48|587.88|590.1|587.5|590.6|588|589.85|587.25|0
1687921500000|2023-06-28 03:05:00|590.23|587.63|589.85|587.25|590.35|587.75|589.11|586.51|0
1687921800000|2023-06-28 03:10:00|590.1|587.5|589.6|587|590.1|587.5|589.11|586.51|0
1687922100000|2023-06-28 03:15:00|589.85|587.25|590.1|587.5|590.23|587.63|589.6|587|0
1687922400000|2023-06-28 03:20:00|590.23|587.63|590.1|587.5|590.59|587.99|589.85|587.25|0
1687922700000|2023-06-28 03:25:00|590.23|587.63|590.84|588.24|590.84|588.24|590.1|587.5|0
1687923000000|2023-06-28 03:30:00|590.72|588.12|590.35|587.75|590.84|588.24|590.35|587.75|0
1687923300000|2023-06-28 03:35:00|590.48|587.88|590.35|587.75|590.59|587.99|589.6|587|0
1687923600000|2023-06-28 03:40:00|590.1|587.5|590.35|587.75|590.59|587.99|589.98|587.38|0
1687923900000|2023-06-28 03:45:00|590.48|587.88|590.59|587.99|591.09|588.49|590.35|587.75|0
1687924200000|2023-06-28 03:50:00|590.72|588.12|590.35|587.75|591.09|588.49|590.1|587.5|0
1687924500000|2023-06-28 03:55:00|590.47|587.87|590.59|587.99|590.84|588.24|590.35|587.75|0
1687924800000|2023-06-28 04:00:00|590.35|587.75|591.09|588.49|591.09|588.49|590.35|587.75|0
1687925100000|2023-06-28 04:05:00|590.84|588.24|591.34|588.74|591.34|588.74|590.84|588.24|0
1687925400000|2023-06-28 04:10:00|591.09|588.49|591.09|588.49|591.34|588.74|590.84|588.24|0
1687925700000|2023-06-28 04:15:00|591.34|588.74|591.34|588.74|592.08|589.48|591.09|588.49|0
1687926000000|2023-06-28 04:20:00|591.22|588.62|592.21|589.61|592.33|589.73|591.22|588.62|0
1687926300000|2023-06-28 04:25:00|592.33|589.73|592.82|590.22|593.07|590.47|592.21|589.61|0
1687926600000|2023-06-28 04:30:00|593.07|590.47|592.33|589.73|593.07|590.47|592.08|589.48|0
1687926900000|2023-06-28 04:35:00|592.08|589.48|592.08|589.48|592.33|589.73|591.83|589.23|0
1687927200000|2023-06-28 04:40:00|592.21|589.61|592.08|589.48|592.33|589.73|591.83|589.23|0
1687927500000|2023-06-28 04:45:00|592.21|589.61|592.57|589.97|592.57|589.97|592.08|589.48|0
1687927800000|2023-06-28 04:50:00|592.33|589.73|592.33|589.73|592.33|589.73|592.08|589.48|0
1687928100000|2023-06-28 04:55:00|592.08|589.48|592.33|589.73|592.57|589.97|592.08|589.48|0
1687928400000|2023-06-28 05:00:00|592.57|589.97|592.33|589.73|592.57|589.97|591.83|589.23|0
1687928700000|2023-06-28 05:05:00|592.08|589.48|592.82|590.22|592.82|590.22|591.83|589.23|0
1687929000000|2023-06-28 05:10:00|592.95|590.35|592.33|589.73|592.95|590.35|592.33|589.73|0
1687929300000|2023-06-28 05:15:00|592.57|589.97|592.57|589.97|592.82|590.22|592.08|589.48|0
1687929600000|2023-06-28 05:20:00|592.82|590.22|591.34|588.74|592.82|590.22|591.34|588.74|0
1687929900000|2023-06-28 05:25:00|591.33|588.73|591.58|588.98|591.83|589.23|591.09|588.49|0
1687930200000|2023-06-28 05:30:00|591.33|588.73|591.33|588.73|592.33|589.73|591.33|588.73|0
1687930500000|2023-06-28 05:35:00|591.46|588.86|590.72|588.12|591.58|588.98|590.72|588.12|0
1687930800000|2023-06-28 05:40:00|590.84|588.24|588.86|586.26|591.09|588.49|588.86|586.26|0
1687931100000|2023-06-28 05:45:00|589.1|586.5|588.86|586.26|589.85|587.25|588.86|586.26|0
1687931400000|2023-06-28 05:50:00|589.1|586.5|589.6|587|590.1|587.5|588.86|586.26|0
1687931700000|2023-06-28 05:55:00|589.35|586.75|589.35|586.75|590.34|587.74|589.35|586.75|0
1687932000000|2023-06-28 06:00:00|589.1|586.5|589.35|586.75|589.85|587.25|588.61|586.01|0
1687932300000|2023-06-28 06:05:00|589.15|586.95|589.65|587.45|590.39|588.19|589.15|586.95|0
1687932600000|2023-06-28 06:10:00|589.4|587.2|588.9|586.7|590.14|587.94|588.9|586.7|0
1687932900000|2023-06-28 06:15:00|588.66|586.46|589.89|587.69|589.89|587.69|588.41|586.21|0
1687933200000|2023-06-28 06:20:00|590.14|587.94|590.27|588.07|590.39|588.19|589.65|587.45|0
1687933500000|2023-06-28 06:25:00|590.14|587.94|590.39|588.19|590.52|588.32|589.89|587.69|0
1687933800000|2023-06-28 06:30:00|590.14|587.94|590.39|588.19|590.64|588.44|589.89|587.69|0
1687934100000|2023-06-28 06:35:00|590.14|587.94|590.64|588.44|590.89|588.69|590.14|587.94|0
1687934400000|2023-06-28 06:40:00|590.39|588.19|591.13|588.93|591.38|589.18|590.39|588.19|0
1687934700000|2023-06-28 06:45:00|590.89|588.69|591.13|588.93|591.63|589.43|590.64|588.44|0
1687935000000|2023-06-28 06:50:00|591.01|588.81|591.13|588.93|591.38|589.18|590.64|588.44|0
1687935300000|2023-06-28 06:55:00|591.01|588.81|590.45|588.25|591.26|589.06|589.95|587.75|0
1687935600000|2023-06-28 07:00:00|591.44|589.24|591.93|589.73|592.68|590.48|590.45|588.25|0
1687935900000|2023-06-28 07:05:00|592.06|589.86|593.17|590.97|593.42|591.22|591.19|588.99|0
1687936200000|2023-06-28 07:10:00|593.42|591.22|590.94|588.74|593.42|591.22|590.69|588.49|0
1687936500000|2023-06-28 07:15:00|590.69|588.49|590.69|588.49|590.94|588.74|589.7|587.5|0
1687936800000|2023-06-28 07:20:00|590.45|588.25|591.19|588.99|592.18|589.98|590.45|588.25|0
1687937100000|2023-06-28 07:25:00|591.44|589.24|590.45|588.25|591.44|589.24|589.7|587.5|0
1687937400000|2023-06-28 07:30:00|590.2|588|590.45|588.25|590.45|588.25|588.71|586.51|0
1687937700000|2023-06-28 07:35:00|590.33|588.13|589.46|587.26|590.45|588.25|588.96|586.76|0
1687938000000|2023-06-28 07:40:00|589.21|587.01|588.22|586.02|589.21|587.01|587.23|585.03|0
1687938300000|2023-06-28 07:45:00|588.46|586.26|589.21|587.01|589.58|587.38|588.22|586.02|0
1687938600000|2023-06-28 07:50:00|588.96|586.76|591.68|589.48|591.68|589.48|588.96|586.76|0
1687938900000|2023-06-28 07:55:00|591.44|589.24|591.68|589.48|591.93|589.73|590.45|588.25|0
1687939200000|2023-06-28 08:00:00|591.44|589.24|592.18|589.98|592.56|590.36|590.45|588.25|0
1687939500000|2023-06-28 08:05:00|592.06|589.86|591.68|589.48|592.06|589.86|590.69|588.49|0
1687939800000|2023-06-28 08:10:00|591.44|589.24|590.2|588|591.93|589.73|590.2|588|0
1687940100000|2023-06-28 08:15:00|589.95|587.75|591.19|588.99|591.44|589.24|589.95|587.75|0
1687940400000|2023-06-28 08:20:00|591.44|589.24|588.59|586.39|591.44|589.24|588.46|586.26|0
1687940700000|2023-06-28 08:25:00|588.46|586.26|590.33|588.13|590.94|588.74|588.46|586.26|0
1687941000000|2023-06-28 08:30:00|590.44|588.24|591.68|589.48|591.68|589.48|589.95|587.75|0
1687941300000|2023-06-28 08:35:00|592.18|589.98|594.16|591.96|594.9|592.7|592.18|589.98|0
1687941600000|2023-06-28 08:40:00|594.41|592.21|594.16|591.96|594.66|592.46|593.66|591.46|0
1687941900000|2023-06-28 08:45:00|593.91|591.71|594.66|592.46|595.15|592.95|593.91|591.71|0
1687942200000|2023-06-28 08:50:00|594.78|592.58|594.16|591.96|595.15|592.95|593.66|591.46|0
1687942500000|2023-06-28 08:55:00|593.91|591.71|594.29|592.09|594.9|592.7|593.66|591.46|0
1687942800000|2023-06-28 09:00:00|594.41|592.21|594.65|592.45|594.65|592.45|593.17|590.97|0
1687943100000|2023-06-28 09:05:00|594.54|592.34|593.42|591.22|594.54|592.34|593.17|590.97|0
1687943400000|2023-06-28 09:10:00|593.3|591.1|593.91|591.71|594.16|591.96|592.67|590.47|0
1687943700000|2023-06-28 09:15:00|594.16|591.96|593.91|591.71|594.16|591.96|593.17|590.97|0
1687944000000|2023-06-28 09:20:00|593.66|591.46|593.17|590.97|593.66|591.46|592.67|590.47|0
1687944300000|2023-06-28 09:25:00|592.92|590.72|593.05|590.85|593.42|591.22|592.42|590.22|0
1687944600000|2023-06-28 09:30:00|592.92|590.72|592.5|590.3|594.16|591.96|592.25|590.05|0
1687944900000|2023-06-28 09:35:00|592.25|590.05|592.5|590.3|592.75|590.55|591.26|589.06|0
1687945200000|2023-06-28 09:40:00|592.25|590.05|592.01|589.81|592.63|590.43|591.76|589.56|0
1687945500000|2023-06-28 09:45:00|591.89|589.69|592.5|590.3|592.75|590.55|591.51|589.31|0
1687945800000|2023-06-28 09:50:00|592.75|590.55|593.49|591.29|593.74|591.54|592.75|590.55|0
1687946100000|2023-06-28 09:55:00|593.24|591.04|592.01|589.81|593.49|591.29|591.76|589.56|0
1687946400000|2023-06-28 10:00:00|591.76|589.56|591.51|589.31|592.01|589.81|591.26|589.06|0
1687946700000|2023-06-28 10:05:00|591.64|589.44|590.52|588.32|591.64|589.44|590.52|588.32|0
1687947000000|2023-06-28 10:10:00|590.4|588.2|590.27|588.07|591.01|588.81|589.78|587.58|0
1687947300000|2023-06-28 10:15:00|590.02|587.82|589.53|587.33|590.02|587.82|589.53|587.33|0
1687947600000|2023-06-28 10:20:00|589.66|587.46|589.53|587.33|590.02|587.82|589.28|587.08|0
1687947900000|2023-06-28 10:25:00|589.28|587.08|588.29|586.09|589.78|587.58|588.05|585.85|0
1687948200000|2023-06-28 10:30:00|588.05|585.85|588.04|585.84|589.03|586.83|588.04|585.84|0
1687948500000|2023-06-28 10:35:00|588.29|586.09|589.53|587.33|589.78|587.58|588.04|585.84|0
1687948800000|2023-06-28 10:40:00|589.78|587.58|591.26|589.06|591.76|589.56|589.78|587.58|0
1687949100000|2023-06-28 10:45:00|591.51|589.31|590.02|587.82|591.51|589.31|590.02|587.82|0
1687949400000|2023-06-28 10:50:00|589.78|587.58|589.54|587.34|589.79|587.59|588.79|586.59|0
1687949700000|2023-06-28 10:55:00|589.79|587.59|588.42|586.22|589.79|587.59|588.42|586.22|0
1687950000000|2023-06-28 11:00:00|588.54|586.34|586.55|584.35|588.79|586.59|585.56|583.36|0
1687950300000|2023-06-28 11:05:00|586.8|584.6|586.55|584.35|587.3|585.1|586.05|583.85|0
1687950600000|2023-06-28 11:10:00|586.3|584.1|585.56|583.36|586.55|584.35|585.31|583.11|0
1687950900000|2023-06-28 11:15:00|585.31|583.11|585.56|583.36|586.05|583.85|584.69|582.49|0
1687951200000|2023-06-28 11:20:00|585.81|583.61|586.05|583.85|586.3|584.1|585.56|583.36|0
1687951500000|2023-06-28 11:25:00|586.3|584.1|586.55|584.35|586.55|584.35|585.81|583.61|0
1687951800000|2023-06-28 11:30:00|586.3|584.1|587.8|585.6|588.04|585.84|586.3|584.1|0
1687952100000|2023-06-28 11:35:00|587.55|585.35|587.3|585.1|588.29|586.09|587.05|584.85|0
1687952400000|2023-06-28 11:40:00|587.05|584.85|588.54|586.34|589.04|586.84|587.05|584.85|0
1687952700000|2023-06-28 11:45:00|588.79|586.59|589.04|586.84|589.29|587.09|588.54|586.34|0
1687953000000|2023-06-28 11:50:00|589.29|587.09|590.28|588.08|590.78|588.58|588.79|586.59|0
1687953300000|2023-06-28 11:55:00|590.53|588.33|591.28|589.08|591.28|589.08|589.54|587.34|0
1687953600000|2023-06-28 12:00:00|590.78|588.58|593.27|591.07|593.52|591.32|590.53|588.33|0
1687953900000|2023-06-28 12:05:00|593.02|590.82|591.28|589.08|593.15|590.95|590.78|588.58|0
1687954200000|2023-06-28 12:10:00|591.53|589.33|591.28|589.08|592.52|590.32|591.28|589.08|0
1687954500000|2023-06-28 12:15:00|591.53|589.33|591.28|589.08|592.27|590.07|590.78|588.58|0
1687954800000|2023-06-28 12:20:00|591.03|588.83|591.03|588.83|591.78|589.58|590.78|588.58|0
1687955100000|2023-06-28 12:25:00|590.53|588.33|589.79|587.59|590.78|588.58|589.29|587.09|0
1687955400000|2023-06-28 12:30:00|589.54|587.34|591.03|588.83|591.03|588.83|589.54|587.34|0
1687955700000|2023-06-28 12:35:00|591.28|589.08|591.53|589.33|591.53|589.33|590.53|588.33|0
1687956000000|2023-06-28 12:40:00|592.02|589.82|594.02|591.82|594.26|592.06|591.78|589.58|0
1687956300000|2023-06-28 12:45:00|594.26|592.06|594.51|592.31|594.51|592.31|593.52|591.32|0
1687956600000|2023-06-28 12:50:00|594.76|592.56|593.27|591.07|595.26|593.06|593.02|590.82|0
1687956900000|2023-06-28 12:55:00|593.52|591.32|593.27|591.07|594.26|592.06|593.27|591.07|0
1687957200000|2023-06-28 13:00:00|593.02|590.82|592.27|590.07|593.27|591.07|592.02|589.82|0
1687957500000|2023-06-28 13:05:00|592.52|590.32|593.02|590.82|594.01|591.81|592.52|590.32|0
1687957800000|2023-06-28 13:10:00|593.27|591.07|594.01|591.81|594.26|592.06|593.27|591.07|0
1687958100000|2023-06-28 13:15:00|594.14|591.94|594.51|592.31|594.76|592.56|593.77|591.57|0
1687958400000|2023-06-28 13:20:00|594.26|592.06|593.52|591.32|594.26|592.06|593.52|591.32|0
1687958700000|2023-06-28 13:25:00|593.65|591.45|595.39|593.19|596.01|593.81|593.52|591.32|0
1687959000000|2023-06-28 13:30:00|595.26|593.06|597.03|594.83|599.52|597.32|594.51|592.31|0
1687959300000|2023-06-28 13:35:00|596.53|594.33|595.73|593.53|598.03|595.83|595.24|593.04|0
1687959600000|2023-06-28 13:40:00|595.98|593.78|596.98|594.78|597.23|595.03|593.49|591.29|0
1687959900000|2023-06-28 13:45:00|597.48|595.28|598.72|596.52|601.71|599.51|596.98|594.78|0
1687960200000|2023-06-28 13:50:00|598.97|596.77|598.72|596.52|601.46|599.26|596.48|594.28|0
1687960500000|2023-06-28 13:55:00|598.22|596.02|593.74|591.54|599.47|597.27|593|590.8|0
1687960800000|2023-06-28 14:00:00|595.24|593.04|597.48|595.28|599.22|597.02|593.99|591.79|0
1687961100000|2023-06-28 14:05:00|597.73|595.53|597.23|595.03|599.22|597.02|595.73|593.53|0
1687961400000|2023-06-28 14:10:00|597.48|595.28|598.22|596.02|601.46|599.26|596.98|594.78|0
1687961700000|2023-06-28 14:15:00|599.22|597.02|591.5|589.3|599.22|597.02|591.5|589.3|0
1687962000000|2023-06-28 14:20:00|591.25|589.05|594.24|592.04|594.49|592.29|589.26|587.06|0
1687962300000|2023-06-28 14:25:00|593.99|591.79|590.75|588.55|594.74|592.54|590.51|588.31|0
1687962600000|2023-06-28 14:30:00|590.26|588.06|587.27|585.07|591|588.8|587.02|584.82|0
1687962900000|2023-06-28 14:35:00|587.02|584.82|584.04|581.84|587.02|584.82|581.8|579.6|0
1687963200000|2023-06-28 14:40:00|584.28|582.08|585.28|583.08|585.28|583.08|582.29|580.09|0
1687963500000|2023-06-28 14:45:00|585.03|582.83|582.05|579.85|586.28|584.08|582.05|579.85|0
1687963800000|2023-06-28 14:50:00|582.29|580.09|583.75|581.55|585.03|582.83|581.3|579.1|0
1687964100000|2023-06-28 14:55:00|583.5|581.3|586.99|584.79|587.49|585.29|583.26|581.06|0
1687964400000|2023-06-28 15:00:00|586.49|584.29|585|582.8|586.99|584.79|585|582.8|0
1687964700000|2023-06-28 15:05:00|585.25|583.05|584.5|582.3|586.49|584.29|583.5|581.3|0
1687965000000|2023-06-28 15:10:00|584.25|582.05|587.98|585.78|589.98|587.78|583.01|580.81|0
1687965300000|2023-06-28 15:15:00|588.23|586.03|583.5|581.3|590.23|588.03|583.01|580.81|0
1687965600000|2023-06-28 15:20:00|583.26|581.06|588.73|586.53|588.73|586.53|583.26|581.06|0
1687965900000|2023-06-28 15:25:00|589.73|587.53|585.74|583.54|591.47|589.27|585.25|583.05|0
1687966200000|2023-06-28 15:30:00|585.25|583.05|582.51|580.31|585.74|583.54|581.76|579.56|0
1687966500000|2023-06-28 15:35:00|582.26|580.06|580.02|577.82|582.76|580.56|579.02|576.82|0
1687966800000|2023-06-28 15:40:00|579.77|577.57|578.78|576.58|581.02|578.82|578.53|576.33|0
1687967100000|2023-06-28 15:45:00|578.53|576.33|581.26|579.06|581.76|579.56|578.53|576.33|0
1687967400000|2023-06-28 15:50:00|581.51|579.31|581.76|579.56|582.26|580.06|580.52|578.32|0
1687967700000|2023-06-28 15:55:00|581.51|579.31|579.52|577.32|582.26|580.06|579.52|577.32|0
1687968000000|2023-06-28 16:00:00|580.02|577.82|580.02|577.82|581.51|579.31|579.52|577.32|0
1687968300000|2023-06-28 16:05:00|580.27|578.07|576.54|574.34|580.52|578.32|576.04|573.84|0
1687968600000|2023-06-28 16:10:00|576.29|574.09|573.8|571.6|576.79|574.59|573.3|571.1|0
1687968900000|2023-06-28 16:15:00|573.55|571.35|572.31|570.11|573.8|571.6|571.31|569.11|0
1687969200000|2023-06-28 16:20:00|572.06|569.86|574.3|572.1|575.79|573.59|572.06|569.86|0
1687969500000|2023-06-28 16:25:00|574.55|572.35|580.27|578.07|582.26|580.06|574.3|572.1|0
1687969800000|2023-06-28 16:30:00|580.52|578.32|582.51|580.31|584|581.8|580.52|578.32|0
1687970100000|2023-06-28 16:35:00|582.76|580.56|583.25|581.05|584.75|582.55|581.51|579.31|0
1687970400000|2023-06-28 16:40:00|583.5|581.3|591.6|589.4|592.71|590.51|582.26|580.06|0
1687970700000|2023-06-28 16:45:00|591.97|589.77|591.47|589.27|593.21|591.01|588.23|586.03|0
1687971000000|2023-06-28 16:50:00|591.72|589.52|597.2|595|599.69|597.49|590.72|588.52|0
1687971300000|2023-06-28 16:55:00|597.7|595.5|594.5|592.3|600.19|597.99|593.51|591.31|0
1687971600000|2023-06-28 17:00:00|594.75|592.55|595.5|593.3|598.49|596.29|593.76|591.56|0
1687971900000|2023-06-28 17:05:00|595.25|593.05|595.5|593.3|595.5|593.3|592.26|590.06|0
1687972200000|2023-06-28 17:10:00|595|592.8|594|591.8|597.12|594.92|594|591.8|0
1687972500000|2023-06-28 17:15:00|594.25|592.05|593.26|591.06|595.5|593.3|592.76|590.56|0
1687972800000|2023-06-28 17:20:00|592.76|590.56|590.52|588.32|594|591.8|589.52|587.32|0
1687973100000|2023-06-28 17:25:00|590.27|588.07|588.53|586.33|591.02|588.82|588.53|586.33|0
1687973400000|2023-06-28 17:30:00|588.28|586.08|592.51|590.31|592.76|590.56|586.54|584.34|0
1687973700000|2023-06-28 17:35:00|592.76|590.56|591.02|588.82|593.01|590.81|590.27|588.07|0
1687974000000|2023-06-28 17:40:00|591.15|588.95|592.26|590.06|593.76|591.56|590.52|588.32|0
1687974300000|2023-06-28 17:45:00|591.76|589.56|593.26|591.06|594.5|592.3|591.27|589.07|0
1687974600000|2023-06-28 17:50:00|593.51|591.31|592.51|590.31|595.5|593.3|592.51|590.31|0
1687974900000|2023-06-28 17:55:00|592.76|590.56|592.51|590.31|594.75|592.55|590.27|588.07|0
1687975200000|2023-06-28 18:00:00|592.26|590.06|588.78|586.58|593.01|590.81|588.28|586.08|0
1687975500000|2023-06-28 18:05:00|588.53|586.33|589.03|586.83|589.28|587.08|587.53|585.33|0
1687975800000|2023-06-28 18:10:00|588.78|586.58|588.28|586.08|589.28|587.08|587.28|585.08|0
1687976100000|2023-06-28 18:15:00|588.53|586.33|587.78|585.58|589.52|587.32|587.04|584.84|0
1687976400000|2023-06-28 18:20:00|587.53|585.33|586.46|584.26|588.03|585.83|586.22|584.02|0
1687976700000|2023-06-28 18:25:00|586.22|584.02|587.21|585.01|588.21|586.01|585.47|583.27|0
1687977000000|2023-06-28 18:30:00|587.46|585.26|586.71|584.51|588.21|586.01|586.22|584.02|0
1687977300000|2023-06-28 18:35:00|586.96|584.76|590.45|588.25|590.45|588.25|586.46|584.26|0
1687977600000|2023-06-28 18:40:00|590.7|588.5|588.21|586.01|591.69|589.49|587.21|585.01|0
1687977900000|2023-06-28 18:45:00|588.46|586.26|590.2|588|590.7|588.5|588.46|586.26|0
1687978200000|2023-06-28 18:50:00|590.45|588.25|589.7|587.5|591.45|589.25|589.2|587|0
1687978500000|2023-06-28 18:55:00|590.2|588|590.45|588.25|592.19|589.99|590.2|588|0
1687978800000|2023-06-28 19:00:00|589.95|587.75|594.43|592.23|594.93|592.73|589.45|587.25|0
1687979100000|2023-06-28 19:05:00|594.68|592.48|594.93|592.73|599.67|597.47|594.19|591.99|0
1687979400000|2023-06-28 19:10:00|594.43|592.23|590.95|588.75|595.18|592.98|590.45|588.25|0
1687979700000|2023-06-28 19:15:00|591.2|589|588.95|586.75|591.94|589.74|588.95|586.75|0
1687980000000|2023-06-28 19:20:00|588.71|586.51|588.21|586.01|589.45|587.25|587.46|585.26|0
1687980300000|2023-06-28 19:25:00|587.96|585.76|591.94|589.74|592.69|590.49|587.46|585.26|0
1687980600000|2023-06-28 19:30:00|592.44|590.24|591.94|589.74|592.94|590.74|590.45|588.25|0
1687980900000|2023-06-28 19:35:00|592.44|590.24|592.44|590.24|593.69|591.49|591.69|589.49|0
1687981200000|2023-06-28 19:40:00|592.19|589.99|591.94|589.74|592.44|590.24|589.7|587.5|0
1687981500000|2023-06-28 19:45:00|592.19|589.99|591.2|589|592.69|590.49|589.95|587.75|0
1687981800000|2023-06-28 19:50:00|592.69|590.49|590.2|588|592.69|590.49|586.46|584.26|0
1687982100000|2023-06-28 19:55:00|590.7|588.5|582.73|580.53|591.2|589|582.73|580.53|0
1687982400000|2023-06-28 20:00:00|581.48|579.28|578.25|576.05|582.48|580.28|576.01|573.81|0
1687982700000|2023-06-28 20:05:00|578|575.8|577.75|575.55|578.25|576.05|575.76|573.56|0
1687983000000|2023-06-28 20:10:00|578.25|576.05|577.75|575.55|578.99|576.79|577.75|575.55|0
1687983300000|2023-06-28 20:15:00|578.2|575.6|578.45|575.85|578.7|576.1|577.45|574.85|0
1687983600000|2023-06-28 20:20:00|578.7|576.1|577.95|575.35|578.7|576.1|577.7|575.1|0
1687983900000|2023-06-28 20:25:00|578.2|575.6|578.45|575.85|578.7|576.1|577.7|575.1|0
1687984200000|2023-06-28 20:30:00|578.7|576.1|577.45|574.85|578.7|576.1|577.45|574.85|0
1687984500000|2023-06-28 20:35:00|577.2|574.6|577.08|574.48|577.2|574.6|576.46|573.86|0
1687984800000|2023-06-28 20:40:00|577.2|574.6|578.2|575.6|578.2|575.6|576.7|574.1|0
1687985100000|2023-06-28 20:45:00|578.45|575.85|578.94|576.34|578.94|576.34|578.45|575.85|0
1687985400000|2023-06-28 20:50:00|579.19|576.59|578.7|576.1|579.19|576.59|578.45|575.85|0
1687985700000|2023-06-28 20:55:00|578.58|575.98|578.98|576.38|579.19|576.59|578.2|575.6|0
1687986000000|2023-06-28 21:00:00|578.87|576.27|578.35|575.75|578.87|576.27|578.32|575.72|0
1687986300000|2023-06-28 21:05:00|578.39|575.79|578.2|575.6|578.5|575.9|578.2|575.6|0
1687986600000|2023-06-28 21:10:00|578.17|575.57|578.28|575.68|578.39|575.79|578.09|575.49|0
1687986900000|2023-06-28 21:15:00|578.32|575.72|578.17|575.57|578.39|575.79|578.17|575.57|0
1687987200000|2023-06-28 21:20:00|578.35|575.75|578.43|575.83|578.43|575.83|578.35|575.75|0
1687987500000|2023-06-28 21:25:00|578.39|575.79|578.32|575.72|578.43|575.83|578.32|575.72|0
1687987800000|2023-06-28 21:30:00|578.35|575.75|578.06|575.46|578.35|575.75|577.91|575.31|0
1687988100000|2023-06-28 21:35:00|578.09|575.49|578.35|575.75|578.86|576.26|578.06|575.46|0
1687988400000|2023-06-28 21:40:00|578.43|575.83|577.98|575.38|578.43|575.83|577.98|575.38|0
1687988700000|2023-06-28 21:45:00|578.06|575.46|578.28|575.68|578.28|575.68|578.06|575.46|0
1687989000000|2023-06-28 21:50:00|578.24|575.64|577.84|575.24|578.24|575.64|577.84|575.24|0
1687989300000|2023-06-28 21:55:00|577.95|575.35|577.98|575.38|578.2|575.6|577.8|575.2|0
1687989600000|2023-06-28 22:00:00|577.83|575.23|577.7|575.1|578.45|575.85|577.2|574.6|0
1687989900000|2023-06-28 22:05:00|577.45|574.85|577.7|575.1|577.95|575.35|576.95|574.35|0
1687990200000|2023-06-28 22:10:00|577.45|574.85|577.2|574.6|577.95|575.35|577.2|574.6|0
1687990500000|2023-06-28 22:15:00|576.95|574.35|574.46|571.86|577.08|574.48|574.46|571.86|0
1687990800000|2023-06-28 22:20:00|574.59|571.99|573.97|571.37|574.96|572.36|573.97|571.37|0
1687991100000|2023-06-28 22:25:00|573.85|571.25|572.22|569.62|573.97|571.37|571.98|569.38|0
1687991400000|2023-06-28 22:30:00|571.98|569.38|574.71|572.11|574.71|572.11|571.98|569.38|0
1687991700000|2023-06-28 22:35:00|574.46|571.86|574.46|571.86|574.46|571.86|573.22|570.62|0
1687992000000|2023-06-28 22:40:00|574.21|571.61|573.72|571.12|574.46|571.86|573.72|571.12|0
1687992300000|2023-06-28 22:45:00|573.85|571.25|573.97|571.37|574.46|571.86|573.72|571.12|0
1687992600000|2023-06-28 22:50:00|573.72|571.12|573.97|571.37|573.97|571.37|573.47|570.87|0
1687992900000|2023-06-28 22:55:00|574.21|571.61|573.72|571.12|574.21|571.61|573.47|570.87|0
1687993200000|2023-06-28 23:00:00|573.97|571.37|573.97|571.37|574.46|571.86|573.72|571.12|0
1687993500000|2023-06-28 23:05:00|574.21|571.61|573.47|570.87|574.21|571.61|573.22|570.62|0
1687993800000|2023-06-28 23:10:00|573.72|571.12|573.72|571.12|573.97|571.37|573.72|571.12|0
1687994100000|2023-06-28 23:15:00|573.97|571.37|574.21|571.61|574.21|571.61|573.72|571.12|0
1687994400000|2023-06-28 23:20:00|574.46|571.86|574.21|571.61|574.71|572.11|574.21|571.61|0
1687994700000|2023-06-28 23:25:00|574.46|571.86|573.97|571.37|574.46|571.86|573.97|571.37|0
1687995000000|2023-06-28 23:30:00|574.21|571.61|574.46|571.86|574.46|571.86|573.97|571.37|0
1687995300000|2023-06-28 23:35:00|574.71|572.11|574.71|572.11|574.96|572.36|574.46|571.86|0
1687995600000|2023-06-28 23:40:00|574.96|572.36|574.71|572.11|574.96|572.36|574.71|572.11|0
1687995900000|2023-06-28 23:45:00|574.46|571.86|575.21|572.61|575.21|572.61|574.46|571.86|0
1687996200000|2023-06-28 23:50:00|574.96|572.36|574.96|572.36|575.09|572.49|574.46|571.86|0
1687996500000|2023-06-28 23:55:00|575.21|572.61|575.34|572.74|575.71|573.11|574.71|572.11|0
1687996800000|2023-06-29 00:00:00|575.21|572.61|575.71|573.11|576.2|573.6|574.71|572.11|0
1687997100000|2023-06-29 00:05:00|575.84|573.24|575.21|572.61|575.96|573.36|574.96|572.36|0
1687997400000|2023-06-29 00:10:00|574.71|572.11|573.96|571.36|574.71|572.11|573.47|570.87|0
1687997700000|2023-06-29 00:15:00|574.21|571.61|576.2|573.6|576.2|573.6|573.96|571.36|0
1687998000000|2023-06-29 00:20:00|575.96|573.36|574.71|572.11|576.2|573.6|574.46|571.86|0
1687998300000|2023-06-29 00:25:00|574.84|572.24|574.21|571.61|574.96|572.36|573.96|571.36|0
1687998600000|2023-06-29 00:30:00|574.34|571.74|574.21|571.61|574.71|572.11|573.96|571.36|0
1687998900000|2023-06-29 00:35:00|574.46|571.86|574.96|572.36|575.21|572.61|574.21|571.61|0
1687999200000|2023-06-29 00:40:00|575.21|572.61|574.71|572.11|575.46|572.86|574.71|572.11|0
1687999500000|2023-06-29 00:45:00|574.77|572.17|574.77|572.17|575.02|572.42|574.77|572.17|0
1687999800000|2023-06-29 00:50:00|574.9|572.3|574.77|572.17|575.02|572.42|574.52|571.92|0
1688000100000|2023-06-29 00:55:00|574.52|571.92|574.52|571.92|574.77|572.17|574.27|571.67|0
1688000400000|2023-06-29 01:00:00|574.77|572.17|574.77|572.17|575.27|572.67|574.27|571.67|0
1688000700000|2023-06-29 01:05:00|574.52|571.92|574.52|571.92|575.02|572.42|574.52|571.92|0
1688001000000|2023-06-29 01:10:00|574.27|571.67|574.52|571.92|574.77|572.17|574.02|571.42|0
1688001300000|2023-06-29 01:15:00|574.77|572.17|573.53|570.93|574.77|572.17|573.53|570.93|0
1688001600000|2023-06-29 01:20:00|573.77|571.17|574.02|571.42|574.02|571.42|573.53|570.93|0
1688001900000|2023-06-29 01:25:00|573.77|571.17|573.28|570.68|574.02|571.42|572.78|570.18|0
1688002200000|2023-06-29 01:30:00|573.53|570.93|574.02|571.42|574.02|571.42|573.28|570.68|0
1688002500000|2023-06-29 01:35:00|574.15|571.55|574.52|571.92|574.77|572.17|573.77|571.17|0
1688002800000|2023-06-29 01:40:00|574.77|572.17|575.27|572.67|575.27|572.67|574.27|571.67|0
1688003100000|2023-06-29 01:45:00|575.02|572.42|575.76|573.16|575.76|573.16|574.52|571.92|0
1688003400000|2023-06-29 01:50:00|575.52|572.92|575.52|572.92|575.76|573.16|575.27|572.67|0
1688003700000|2023-06-29 01:55:00|575.27|572.67|576.76|574.16|577.01|574.41|575.27|572.67|0
1688004000000|2023-06-29 02:00:00|576.51|573.91|578|575.4|578.5|575.9|576.51|573.91|0
1688004300000|2023-06-29 02:05:00|578.25|575.65|579.13|576.53|579.25|576.65|577.75|575.15|0
1688004600000|2023-06-29 02:10:00|579.25|576.65|578.75|576.15|579.49|576.89|578.5|575.9|0
1688004900000|2023-06-29 02:15:00|578.63|576.03|578.5|575.9|578.75|576.15|578.25|575.65|0
1688005200000|2023-06-29 02:20:00|578.75|576.15|578.75|576.15|579|576.4|578.5|575.9|0
1688005500000|2023-06-29 02:25:00|578.5|575.9|578.5|575.9|578.75|576.15|578|575.4|0
1688005800000|2023-06-29 02:30:00|578.25|575.65|578.5|575.9|578.75|576.15|577.75|575.15|0
1688006100000|2023-06-29 02:35:00|578.75|576.15|578.5|575.9|579|576.4|578.5|575.9|0
1688006400000|2023-06-29 02:40:00|578.38|575.78|577.5|574.9|578.38|575.78|577.5|574.9|0
1688006700000|2023-06-29 02:45:00|577.63|575.03|578.25|575.65|578.5|575.9|577.5|574.9|0
1688007000000|2023-06-29 02:50:00|578.38|575.78|579|576.4|579.49|576.89|578.25|575.65|0
1688007300000|2023-06-29 02:55:00|579.24|576.64|579.74|577.14|579.87|577.27|579|576.4|0
1688007600000|2023-06-29 03:00:00|579.62|577.02|579.74|577.14|579.99|577.39|579.49|576.89|0
1688007900000|2023-06-29 03:05:00|579.49|576.89|580.24|577.64|580.49|577.89|579.49|576.89|0
1688008200000|2023-06-29 03:10:00|580.12|577.52|579.74|577.14|580.12|577.52|579.24|576.64|0
1688008500000|2023-06-29 03:15:00|579.99|577.39|579.74|577.14|579.99|577.39|579.24|576.64|0
1688008800000|2023-06-29 03:20:00|579.49|576.89|579.74|577.14|580.24|577.64|579.49|576.89|0
1688009100000|2023-06-29 03:25:00|579.49|576.89|579.49|576.89|579.49|576.89|579.13|576.53|0
1688009400000|2023-06-29 03:30:00|579.74|577.14|580.24|577.64|580.74|578.14|579.24|576.64|0
1688009700000|2023-06-29 03:35:00|580.49|577.89|582.23|579.63|582.73|580.13|580.49|577.89|0
1688010000000|2023-06-29 03:40:00|582.11|579.51|581.73|579.13|582.48|579.88|581.73|579.13|0
1688010300000|2023-06-29 03:45:00|581.98|579.38|582.73|580.13|582.73|580.13|581.48|578.88|0
1688010600000|2023-06-29 03:50:00|582.23|579.63|581.48|578.88|582.48|579.88|581.48|578.88|0
1688010900000|2023-06-29 03:55:00|581.61|579.01|581.23|578.63|581.98|579.38|580.99|578.39|0
1688011200000|2023-06-29 04:00:00|581.36|578.76|580.99|578.39|581.48|578.88|580.49|577.89|0
1688011500000|2023-06-29 04:05:00|580.74|578.14|580.49|577.89|581.23|578.63|580.49|577.89|0
1688011800000|2023-06-29 04:10:00|580.74|578.14|580.74|578.14|580.99|578.39|580.49|577.89|0
1688012100000|2023-06-29 04:15:00|580.87|578.27|580.49|577.89|580.99|578.39|580.24|577.64|0
1688012400000|2023-06-29 04:20:00|580.62|578.02|580.99|578.39|580.99|578.39|580.49|577.89|0
1688012700000|2023-06-29 04:25:00|580.74|578.14|580.49|577.89|580.99|578.39|580.49|577.89|0
1688013000000|2023-06-29 04:30:00|580.74|578.14|581.11|578.51|581.11|578.51|580.24|577.64|0
1688013300000|2023-06-29 04:35:00|580.99|578.39|580.49|577.89|581.11|578.51|580.49|577.89|0
1688013600000|2023-06-29 04:40:00|580.24|577.64|580.74|578.14|580.98|578.38|580.24|577.64|0
1688013900000|2023-06-29 04:45:00|580.98|578.38|581.73|579.13|581.73|579.13|580.49|577.89|0
1688014200000|2023-06-29 04:50:00|581.48|578.88|581.73|579.13|581.73|579.13|581.23|578.63|0
1688014500000|2023-06-29 04:55:00|581.48|578.88|581.73|579.13|581.73|579.13|581.23|578.63|0
1688014800000|2023-06-29 05:00:00|581.48|578.88|580.74|578.14|581.48|578.88|580.24|577.64|0
1688015100000|2023-06-29 05:05:00|580.98|578.38|578.99|576.39|580.98|578.38|578.75|576.15|0
1688015400000|2023-06-29 05:10:00|579.12|576.52|580.74|578.14|581.23|578.63|579.12|576.52|0
1688015700000|2023-06-29 05:15:00|580.98|578.38|581.23|578.63|581.48|578.88|580.74|578.14|0
1688016000000|2023-06-29 05:20:00|581.48|578.88|582.23|579.63|582.23|579.63|581.48|578.88|0
1688016300000|2023-06-29 05:25:00|581.98|579.38|582.73|580.13|582.97|580.37|581.48|578.88|0
1688016600000|2023-06-29 05:30:00|582.86|580.26|582.23|579.63|583.72|581.12|581.98|579.38|0
1688016900000|2023-06-29 05:35:00|582.48|579.88|582.48|579.88|582.97|580.37|582.23|579.63|0
1688017200000|2023-06-29 05:40:00|582.73|580.13|583.97|581.37|584.47|581.87|582.23|579.63|0
1688017500000|2023-06-29 05:45:00|584.22|581.62|583.72|581.12|584.22|581.62|582.97|580.37|0
1688017800000|2023-06-29 05:50:00|583.97|581.37|583.22|580.62|583.97|581.37|582.48|579.88|0
1688018100000|2023-06-29 05:55:00|583.1|580.5|581.98|579.38|583.22|580.62|581.98|579.38|0
1688018400000|2023-06-29 06:00:00|581.73|579.13|583.72|581.12|583.72|581.12|581.73|579.13|0
1688018700000|2023-06-29 06:05:00|583.27|581.07|582.03|579.83|583.27|581.07|581.78|579.58|0
1688019000000|2023-06-29 06:10:00|581.78|579.58|582.53|580.33|582.77|580.57|581.78|579.58|0
1688019300000|2023-06-29 06:15:00|582.77|580.57|583.52|581.32|584.02|581.82|582.53|580.33|0
1688019600000|2023-06-29 06:20:00|583.65|581.45|583.27|581.07|583.77|581.57|582.77|580.57|0
1688019900000|2023-06-29 06:25:00|583.02|580.82|584.76|582.56|584.76|582.56|583.02|580.82|0
1688020200000|2023-06-29 06:30:00|584.52|582.32|583.99|581.79|584.74|582.54|583.49|581.29|0
1688020500000|2023-06-29 06:35:00|583.87|581.67|583|580.8|583.87|581.67|582.5|580.3|0
1688020800000|2023-06-29 06:40:00|582.88|580.68|583|580.8|583|580.8|582|579.8|0
1688021100000|2023-06-29 06:45:00|583.24|581.04|582.5|580.3|583.24|581.04|582.5|580.3|0
1688021400000|2023-06-29 06:50:00|582.25|580.05|583.74|581.54|583.74|581.54|582|579.8|0
1688021700000|2023-06-29 06:55:00|583.99|581.79|584.12|581.92|584.24|582.04|583.24|581.04|0
1688022000000|2023-06-29 07:00:00|584.49|582.29|583.74|581.54|584.49|582.29|582.75|580.55|0
1688022300000|2023-06-29 07:05:00|583.87|581.67|581.75|579.55|584.74|582.54|581.75|579.55|0
1688022600000|2023-06-29 07:10:00|582|579.8|583.49|581.29|584.24|582.04|581.75|579.55|0
1688022900000|2023-06-29 07:15:00|583.62|581.42|584.74|582.54|584.74|582.54|583.49|581.29|0
1688023200000|2023-06-29 07:20:00|584.49|582.29|582.25|580.05|585.24|583.04|582|579.8|0
1688023500000|2023-06-29 07:25:00|582.5|580.3|585.24|583.04|585.73|583.53|582.5|580.3|0
1688023800000|2023-06-29 07:30:00|585.48|583.28|585.98|583.78|585.98|583.78|584.99|582.79|0
1688024100000|2023-06-29 07:35:00|585.73|583.53|585.73|583.53|586.23|584.03|585.24|583.04|0
1688024400000|2023-06-29 07:40:00|585.48|583.28|584.99|582.79|585.98|583.78|584.24|582.04|0
1688024700000|2023-06-29 07:45:00|584.74|582.54|583.24|581.04|585.12|582.92|582.99|580.79|0
1688025000000|2023-06-29 07:50:00|582.99|580.79|583.74|581.54|583.99|581.79|582.75|580.55|0
1688025300000|2023-06-29 07:55:00|583.62|581.42|584.24|582.04|584.24|582.04|582.75|580.55|0
1688025600000|2023-06-29 08:00:00|583.99|581.79|582|579.8|584.74|582.54|581.75|579.55|0
1688025900000|2023-06-29 08:05:00|582.13|579.93|582.25|580.05|582.75|580.55|581.75|579.55|0
1688026200000|2023-06-29 08:10:00|582.5|580.3|580.88|578.68|582.5|580.3|579.76|577.56|0
1688026500000|2023-06-29 08:15:00|580.51|578.31|579.76|577.56|581|578.8|579.64|577.44|0
1688026800000|2023-06-29 08:20:00|579.51|577.31|579.51|577.31|580.26|578.06|578.27|576.07|0
1688027100000|2023-06-29 08:25:00|579.76|577.56|579.26|577.06|581|578.8|578.76|576.56|0
1688027400000|2023-06-29 08:30:00|579.51|577.31|580.01|577.81|580.51|578.31|579.01|576.81|0
1688027700000|2023-06-29 08:35:00|580.26|578.06|579.76|577.56|580.51|578.31|579.51|577.31|0
1688028000000|2023-06-29 08:40:00|579.51|577.31|578.51|576.31|580.01|577.81|578.27|576.07|0
1688028300000|2023-06-29 08:45:00|578.27|576.07|578.64|576.44|579.01|576.81|577.77|575.57|0
1688028600000|2023-06-29 08:50:00|578.51|576.31|578.76|576.56|579.76|577.56|578.51|576.31|0
1688028900000|2023-06-29 08:55:00|578.89|576.69|577.77|575.57|578.89|576.69|577.02|574.82|0
1688029200000|2023-06-29 09:00:00|577.52|575.32|578.02|575.82|578.51|576.31|577.52|575.32|0
1688029500000|2023-06-29 09:05:00|578.27|576.07|578.27|576.07|579.26|577.06|578.02|575.82|0
1688029800000|2023-06-29 09:10:00|578.02|575.82|578.02|575.82|578.27|576.07|577.02|574.82|0
1688030100000|2023-06-29 09:15:00|578.15|575.95|578.76|576.56|578.76|576.56|577.77|575.57|0
1688030400000|2023-06-29 09:20:00|578.64|576.44|579.26|577.06|580.01|577.81|578.27|576.07|0
1688030700000|2023-06-29 09:25:00|579.51|577.31|578.26|576.06|579.76|577.56|578.15|575.95|0
1688031000000|2023-06-29 09:30:00|578.51|576.31|577.9|575.7|579.01|576.81|577.77|575.57|0
1688031300000|2023-06-29 09:35:00|577.77|575.57|577.02|574.82|578.26|576.06|577.02|574.82|0
1688031600000|2023-06-29 09:40:00|576.9|574.7|575.53|573.33|576.9|574.7|574.53|572.33|0
1688031900000|2023-06-29 09:45:00|575.28|573.08|574.28|572.08|575.53|573.33|574.28|572.08|0
1688032200000|2023-06-29 09:50:00|574.53|572.33|574.78|572.58|575.28|573.08|574.28|572.08|0
1688032500000|2023-06-29 09:55:00|574.66|572.46|574.03|571.83|574.78|572.58|573.79|571.59|0
1688032800000|2023-06-29 10:00:00|574.28|572.08|574.78|572.58|575.53|573.33|574.28|572.08|0
1688033100000|2023-06-29 10:05:00|575.03|572.83|575.03|572.83|575.28|573.08|574.28|572.08|0
1688033400000|2023-06-29 10:10:00|575.28|573.08|572.04|569.84|575.28|573.08|572.04|569.84|0
1688033700000|2023-06-29 10:15:00|572.29|570.09|571.55|569.35|572.29|570.09|569.81|567.61|0
1688034000000|2023-06-29 10:20:00|571.8|569.6|570.89|568.69|571.8|569.6|570.27|568.07|0
1688034300000|2023-06-29 10:25:00|570.76|568.56|571.01|568.81|571.51|569.31|570.02|567.82|0
1688034600000|2023-06-29 10:30:00|571.26|569.06|571.01|568.81|571.26|569.06|570.27|568.07|0
1688034900000|2023-06-29 10:35:00|571.14|568.94|571.54|569.34|571.79|569.59|570.76|568.56|0
1688035200000|2023-06-29 10:40:00|571.79|569.59|570.3|568.1|571.79|569.59|570.3|568.1|0
1688035500000|2023-06-29 10:45:00|570.42|568.22|570.05|567.85|570.54|568.34|569.8|567.6|0
1688035800000|2023-06-29 10:50:00|569.8|567.6|571.01|568.81|571.01|568.81|569.52|567.32|0
1688036100000|2023-06-29 10:55:00|571.26|569.06|571.03|568.83|571.26|569.06|570.27|568.07|0
1688036400000|2023-06-29 11:00:00|571.28|569.08|571.78|569.58|571.78|569.58|570.29|568.09|0
1688036700000|2023-06-29 11:05:00|571.53|569.33|571.28|569.08|571.53|569.33|570.53|568.33|0
1688037000000|2023-06-29 11:10:00|571.03|568.83|570.78|568.58|571.03|568.83|570.53|568.33|0
1688037300000|2023-06-29 11:15:00|570.91|568.71|571.28|569.08|571.41|569.21|570.29|568.09|0
1688037600000|2023-06-29 11:20:00|571.53|569.33|571.03|568.83|571.53|569.33|570.53|568.33|0
1688037900000|2023-06-29 11:25:00|571.28|569.08|569.29|567.09|571.53|569.33|569.29|567.09|0
1688038200000|2023-06-29 11:30:00|569.04|566.84|570.04|567.84|570.29|568.09|569.04|566.84|0
1688038500000|2023-06-29 11:35:00|569.79|567.59|571.53|569.33|571.78|569.58|569.79|567.59|0
1688038800000|2023-06-29 11:40:00|571.78|569.58|572.03|569.83|572.28|570.08|571.03|568.83|0
1688039100000|2023-06-29 11:45:00|572.28|570.08|571.78|569.58|572.77|570.57|571.28|569.08|0
1688039400000|2023-06-29 11:50:00|572.03|569.83|572.28|570.08|572.52|570.32|572.03|569.83|0
1688039700000|2023-06-29 11:55:00|572.03|569.83|571.28|569.08|572.03|569.83|571.28|569.08|0
1688040000000|2023-06-29 12:00:00|571.53|569.33|570.04|567.84|571.53|569.33|568.3|566.1|0
1688040300000|2023-06-29 12:05:00|570.17|567.97|571.53|569.33|572.03|569.83|570.04|567.84|0
1688040600000|2023-06-29 12:10:00|571.28|569.08|572.77|570.57|572.77|570.57|571.28|569.08|0
1688040900000|2023-06-29 12:15:00|572.52|570.32|571.28|569.08|573.27|571.07|571.28|569.08|0
1688041200000|2023-06-29 12:20:00|571.41|569.21|570.04|567.84|571.78|569.58|570.04|567.84|0
1688041500000|2023-06-29 12:25:00|570.29|568.09|569.29|567.09|570.29|568.09|569.04|566.84|0
1688041800000|2023-06-29 12:30:00|569.17|566.97|567.8|565.6|571.28|569.08|565.06|562.86|0
1688042100000|2023-06-29 12:35:00|568.54|566.34|571.53|569.33|574.51|572.31|568.54|566.34|0
1688042400000|2023-06-29 12:40:00|571.78|569.58|573.4|571.2|574.02|571.82|570.78|568.58|0
1688042700000|2023-06-29 12:45:00|573.27|571.07|573.77|571.57|574.27|572.07|571.53|569.33|0
1688043000000|2023-06-29 12:50:00|573.52|571.32|579.49|577.29|579.99|577.79|573.52|571.32|0
1688043300000|2023-06-29 12:55:00|578.99|576.79|579.49|577.29|580.74|578.54|578|575.8|0
1688043600000|2023-06-29 13:00:00|579.24|577.04|583.23|581.03|584.97|582.77|578.99|576.79|0
1688043900000|2023-06-29 13:05:00|582.98|580.78|582.98|580.78|583.23|581.03|579.24|577.04|0
1688044200000|2023-06-29 13:10:00|583.11|580.91|586.21|584.01|587.46|585.26|582.73|580.53|0
1688044500000|2023-06-29 13:15:00|586.71|584.51|586.71|584.51|588.21|586.01|585.97|583.77|0
1688044800000|2023-06-29 13:20:00|586.46|584.26|587.71|585.51|587.71|585.51|585.72|583.52|0
1688045100000|2023-06-29 13:25:00|587.96|585.76|587.71|585.51|589.45|587.25|587.21|585.01|0
1688045400000|2023-06-29 13:30:00|587.21|585.01|583.47|581.27|591.2|589|583.47|581.27|0
1688045700000|2023-06-29 13:35:00|582.98|580.78|578.28|576.08|585.47|583.27|577.75|575.55|0
1688046000000|2023-06-29 13:40:00|578.77|576.57|583.25|581.05|583.5|581.3|577.53|575.33|0
1688046300000|2023-06-29 13:45:00|582.76|580.56|579.52|577.32|584.75|582.55|578.77|576.57|0
1688046600000|2023-06-29 13:50:00|579.77|577.57|579.02|576.82|580.77|578.57|577.78|575.58|0
1688046900000|2023-06-29 13:55:00|578.77|576.57|580.27|578.07|582.01|579.81|578.77|576.57|0
1688047200000|2023-06-29 14:00:00|580.02|577.82|576.29|574.09|580.52|578.32|575.79|573.59|0
1688047500000|2023-06-29 14:05:00|575.54|573.34|583.75|581.55|586.24|584.04|573.55|571.35|0
1688047800000|2023-06-29 14:10:00|584|581.8|581.51|579.31|586.24|584.04|581.51|579.31|0
1688048100000|2023-06-29 14:15:00|580.52|578.32|580.27|578.07|580.76|578.56|578.28|576.08|0
1688048400000|2023-06-29 14:20:00|579.77|577.57|580.52|578.32|580.52|578.32|574.3|572.1|0
1688048700000|2023-06-29 14:25:00|580.02|577.82|580.52|578.32|580.76|578.56|577.78|575.58|0
1688049000000|2023-06-29 14:30:00|579.77|577.57|578.28|576.08|584|581.8|577.78|575.58|0
1688049300000|2023-06-29 14:35:00|578.53|576.33|579.52|577.32|582.76|580.56|578.03|575.83|0
1688049600000|2023-06-29 14:40:00|579.77|577.57|582.76|580.56|585|582.8|578.77|576.57|0
1688049900000|2023-06-29 14:45:00|583|580.8|583.75|581.55|587.98|585.78|582.26|580.06|0
1688050200000|2023-06-29 14:50:00|584|581.8|584.5|582.3|585.49|583.29|582.26|580.06|0
1688050500000|2023-06-29 14:55:00|584|581.8|582.76|580.56|585|582.8|580.89|578.69|0
1688050800000|2023-06-29 15:00:00|583|580.8|579.02|576.82|583.75|581.55|579.02|576.82|0
1688051100000|2023-06-29 15:05:00|579.27|577.07|576.78|574.58|580.27|578.07|575.54|573.34|0
1688051400000|2023-06-29 15:10:00|577.03|574.83|575.79|573.59|577.78|575.58|574.54|572.34|0
1688051700000|2023-06-29 15:15:00|575.54|573.34|574.54|572.34|576.29|574.09|573.05|570.85|0
1688052000000|2023-06-29 15:20:00|574.79|572.59|572.05|569.85|574.79|572.59|572.05|569.85|0
1688052300000|2023-06-29 15:25:00|571.81|569.61|570.31|568.11|574.04|571.84|570.06|567.86|0
1688052600000|2023-06-29 15:30:00|570.56|568.36|572.8|570.6|573.3|571.1|569.57|567.37|0
1688052900000|2023-06-29 15:35:00|573.05|570.85|571.8|569.6|574.79|572.59|571.8|569.6|0
1688053200000|2023-06-29 15:40:00|571.56|569.36|573.05|570.85|573.05|570.85|568.32|566.12|0
1688053500000|2023-06-29 15:45:00|572.8|570.6|571.8|569.6|573.05|570.85|571.31|569.11|0
1688053800000|2023-06-29 15:50:00|571.56|569.36|568.82|566.62|571.8|569.6|568.57|566.37|0
1688054100000|2023-06-29 15:55:00|568.57|566.37|569.82|567.62|571.56|569.36|568.32|566.12|0
1688054400000|2023-06-29 16:00:00|569.57|567.37|571.31|569.11|572.05|569.85|567.83|565.63|0
1688054700000|2023-06-29 16:05:00|571.06|568.86|570.06|567.86|572.55|570.35|569.81|567.61|0
1688055000000|2023-06-29 16:10:00|569.81|567.61|572.55|570.35|573.79|571.59|569.07|566.87|0
1688055300000|2023-06-29 16:15:00|572.05|569.85|569.81|567.61|574.29|572.09|569.57|567.37|0
1688055600000|2023-06-29 16:20:00|570.06|567.86|567.58|565.38|570.06|567.86|567.08|564.88|0
1688055900000|2023-06-29 16:25:00|567.33|565.13|566.09|563.89|568.82|566.62|565.09|562.89|0
1688056200000|2023-06-29 16:30:00|565.84|563.64|565.83|563.63|568.07|565.87|564.84|562.64|0
1688056500000|2023-06-29 16:35:00|565.58|563.38|566.33|564.13|567.32|565.12|564.84|562.64|0
1688056800000|2023-06-29 16:40:00|566.58|564.38|565.83|563.63|567.32|565.12|565.34|563.14|0
1688057100000|2023-06-29 16:45:00|565.58|563.38|565.83|563.63|566.33|564.13|564.09|561.89|0
1688057400000|2023-06-29 16:50:00|565.58|563.38|567.08|564.88|567.32|565.12|565.34|563.14|0
1688057700000|2023-06-29 16:55:00|567.32|565.12|570.31|568.11|572.55|570.35|566.33|564.13|0
1688058000000|2023-06-29 17:00:00|570.06|567.86|572.55|570.35|572.8|570.6|570.06|567.86|0
1688058300000|2023-06-29 17:05:00|572.8|570.6|572.3|570.1|577.27|575.07|572.3|570.1|0
1688058600000|2023-06-29 17:10:00|572.55|570.35|572.55|570.35|574.54|572.34|572.05|569.85|0
1688058900000|2023-06-29 17:15:00|572.8|570.6|570.56|568.36|573.05|570.85|570.06|567.86|0
1688059200000|2023-06-29 17:20:00|570.31|568.11|570.31|568.11|571.31|569.11|569.57|567.37|0
1688059500000|2023-06-29 17:25:00|570.56|568.36|569.82|567.62|572.05|569.85|569.57|567.37|0
1688059800000|2023-06-29 17:30:00|569.57|567.37|571.56|569.36|572.55|570.35|569.32|567.12|0
1688060100000|2023-06-29 17:35:00|571.31|569.11|571.56|569.36|573.3|571.1|571.31|569.11|0
1688060400000|2023-06-29 17:40:00|571.31|569.11|572.3|570.1|573.55|571.35|570.56|568.36|0
1688060700000|2023-06-29 17:45:00|572.55|570.35|572.05|569.85|573.79|571.59|571.8|569.6|0
1688061000000|2023-06-29 17:50:00|572.3|570.1|571.06|568.86|572.55|570.35|570.56|568.36|0
1688061300000|2023-06-29 17:55:00|571.31|569.11|576.03|573.83|577.53|575.33|570.56|568.36|0
1688061600000|2023-06-29 18:00:00|576.28|574.08|580.01|577.81|582|579.8|576.28|574.08|0
1688061900000|2023-06-29 18:05:00|580.26|578.06|581.76|579.56|583|580.8|579.77|577.57|0
1688062200000|2023-06-29 18:10:00|582|579.8|578.27|576.07|582.25|580.05|578.27|576.07|0
1688062500000|2023-06-29 18:15:00|578.52|576.32|576.78|574.58|578.52|576.32|576.53|574.33|0
1688062800000|2023-06-29 18:20:00|576.53|574.33|574.79|572.59|576.78|574.58|574.29|572.09|0
1688063100000|2023-06-29 18:25:00|574.54|572.34|574.79|572.59|576.03|573.83|574.29|572.09|0
1688063400000|2023-06-29 18:30:00|574.54|572.34|575.78|573.58|576.03|573.83|574.54|572.34|0
1688063700000|2023-06-29 18:35:00|575.53|573.33|574.29|572.09|575.53|573.33|573.54|571.34|0
1688064000000|2023-06-29 18:40:00|574.54|572.34|575.53|573.33|578.52|576.32|574.29|572.09|0
1688064300000|2023-06-29 18:45:00|575.78|573.58|574.79|572.59|575.78|573.58|573.54|571.34|0
1688064600000|2023-06-29 18:50:00|574.54|572.34|575.53|573.33|577.03|574.83|574.54|572.34|0
1688064900000|2023-06-29 18:55:00|575.78|573.58|573.05|570.85|576.28|574.08|573.05|570.85|0
1688065200000|2023-06-29 19:00:00|572.55|570.35|571.55|569.35|573.3|571.1|571.06|568.86|0
1688065500000|2023-06-29 19:05:00|571.31|569.11|570.81|568.61|572.05|569.85|570.56|568.36|0
1688065800000|2023-06-29 19:10:00|571.06|568.86|571.31|569.11|572.3|570.1|570.56|568.36|0
1688066100000|2023-06-29 19:15:00|571.06|568.86|571.8|569.6|572.55|570.35|569.07|566.87|0
1688066400000|2023-06-29 19:20:00|571.55|569.35|572.3|570.1|573.3|571.1|570.31|568.11|0
1688066700000|2023-06-29 19:25:00|572.05|569.85|570.31|568.11|572.05|569.85|570.06|567.86|0
1688067000000|2023-06-29 19:30:00|570.56|568.36|570.31|568.11|571.55|569.35|568.32|566.12|0
1688067300000|2023-06-29 19:35:00|569.81|567.61|572.8|570.6|573.3|571.1|569.81|567.61|0
1688067600000|2023-06-29 19:40:00|573.3|571.1|575.04|572.84|575.04|572.84|572.8|570.6|0
1688067900000|2023-06-29 19:45:00|575.29|573.09|571.06|568.86|575.53|573.33|570.81|568.61|0
1688068200000|2023-06-29 19:50:00|571.55|569.35|570.06|567.86|571.55|569.35|565.83|563.63|0
1688068500000|2023-06-29 19:55:00|570.56|568.36|566.33|564.13|571.55|569.35|565.09|562.89|0
1688068800000|2023-06-29 20:00:00|565.34|563.14|565.08|562.88|566.33|564.13|564.34|562.14|0
1688069100000|2023-06-29 20:05:00|565.33|563.13|565.58|563.38|565.83|563.63|564.59|562.39|0
1688069400000|2023-06-29 20:10:00|565.33|563.13|565.08|562.88|565.58|563.38|564.34|562.14|0
1688069700000|2023-06-29 20:15:00|565.53|562.93|565.04|562.44|565.78|563.18|564.54|561.94|0
1688070000000|2023-06-29 20:20:00|565.53|562.93|564.67|562.07|565.78|563.18|564.54|561.94|0
1688070300000|2023-06-29 20:25:00|564.79|562.19|564.29|561.69|564.79|562.19|564.04|561.44|0
1688070600000|2023-06-29 20:30:00|564.54|561.94|564.04|561.44|564.54|561.94|564.04|561.44|0
1688070900000|2023-06-29 20:35:00|563.79|561.19|564.29|561.69|564.54|561.94|563.79|561.19|0
1688071200000|2023-06-29 20:40:00|564.04|561.44|564.04|561.44|564.79|562.19|563.79|561.19|0
1688071500000|2023-06-29 20:45:00|564.29|561.69|565.03|562.43|565.03|562.43|564.29|561.69|0
1688071800000|2023-06-29 20:50:00|564.92|562.32|565.03|562.43|565.03|562.43|564.79|562.19|0
1688072100000|2023-06-29 20:55:00|564.79|562.19|566.16|563.56|566.16|563.56|564.79|562.19|0
1688072400000|2023-06-29 21:00:00|565.57|562.97|565.24|562.64|565.83|563.23|564.84|562.24|0
1688072700000|2023-06-29 21:05:00|564.98|562.38|565.02|562.42|565.16|562.56|564.98|562.38|0
1688073000000|2023-06-29 21:10:00|565.35|562.75|565.13|562.53|565.57|562.97|565.09|562.49|0
1688073300000|2023-06-29 21:15:00|565.05|562.45|565.16|562.56|565.35|562.75|565.05|562.45|0
1688073600000|2023-06-29 21:20:00|565.05|562.45|565.2|562.6|565.24|562.64|565.05|562.45|0
1688073900000|2023-06-29 21:25:00|565.31|562.71|565.31|562.71|565.31|562.71|565.24|562.64|0
1688074200000|2023-06-29 21:30:00|565.24|562.64|565.24|562.64|565.38|562.78|565.09|562.49|0
1688074500000|2023-06-29 21:35:00|565.2|562.6|565.2|562.6|565.2|562.6|565.2|562.6|0
1688074800000|2023-06-29 21:40:00|565.24|562.64|565.53|562.93|565.72|563.12|565.2|562.6|0
1688075100000|2023-06-29 21:45:00|565.5|562.9|565.5|562.9|565.5|562.9|565.35|562.75|0
1688075400000|2023-06-29 21:50:00|565.42|562.82|565.5|562.9|565.5|562.9|565.35|562.75|0
1688075700000|2023-06-29 21:55:00|565.53|562.93|565.53|562.93|565.53|562.93|565.35|562.75|0
1688076000000|2023-06-29 22:00:00|566.41|563.81|566.9|564.3|567.52|564.92|566.41|563.81|0
1688076300000|2023-06-29 22:05:00|566.77|564.17|566.53|563.93|567.27|564.67|566.53|563.93|0
1688076600000|2023-06-29 22:10:00|566.28|563.68|567.27|564.67|567.27|564.67|566.03|563.43|0
1688076900000|2023-06-29 22:15:00|567.52|564.92|566.03|563.43|567.52|564.92|566.03|563.43|0
1688077200000|2023-06-29 22:20:00|565.78|563.18|565.91|563.31|566.03|563.43|565.28|562.68|0
1688077500000|2023-06-29 22:25:00|565.78|563.18|565.78|563.18|565.78|563.18|565.53|562.93|0
1688077800000|2023-06-29 22:30:00|565.53|562.93|566.41|563.81|566.41|563.81|565.53|562.93|0
1688078100000|2023-06-29 22:35:00|566.53|563.93|566.41|563.81|566.53|563.93|565.78|563.18|0
1688078400000|2023-06-29 22:40:00|566.28|563.68|566.52|563.92|566.77|564.17|566.28|563.68|0
1688078700000|2023-06-29 22:45:00|566.28|563.68|566.03|563.43|566.28|563.68|566.03|563.43|0
1688079000000|2023-06-29 22:50:00|566.16|563.56|565.78|563.18|566.28|563.68|565.78|563.18|0
1688079300000|2023-06-29 22:55:00|565.91|563.31|566.03|563.43|566.03|563.43|565.78|563.18|0
1688079600000|2023-06-29 23:00:00|565.91|563.31|565.28|562.68|566.03|563.43|565.28|562.68|0
1688079900000|2023-06-29 23:05:00|565.03|562.43|565.03|562.43|565.03|562.43|564.78|562.18|0
1688080200000|2023-06-29 23:10:00|565.28|562.68|565.53|562.93|565.53|562.93|565.03|562.43|0
1688080500000|2023-06-29 23:15:00|565.66|563.06|565.28|562.68|565.78|563.18|565.03|562.43|0
1688080800000|2023-06-29 23:20:00|565.53|562.93|565.28|562.68|565.78|563.18|565.28|562.68|0
1688081100000|2023-06-29 23:25:00|565.16|562.56|565.03|562.43|565.28|562.68|564.78|562.18|0
1688081400000|2023-06-29 23:30:00|565.28|562.68|564.29|561.69|565.28|562.68|563.04|560.44|0
1688081700000|2023-06-29 23:35:00|564.54|561.94|565.03|562.43|565.28|562.68|564.29|561.69|0
1688082000000|2023-06-29 23:40:00|564.78|562.18|565.03|562.43|565.16|562.56|564.78|562.18|0
1688082300000|2023-06-29 23:45:00|564.91|562.31|565.03|562.43|565.28|562.68|564.29|561.69|0
1688082600000|2023-06-29 23:50:00|565.28|562.68|564.54|561.94|565.28|562.68|564.54|561.94|0
1688082900000|2023-06-29 23:55:00|564.53|561.93|564.53|561.93|564.78|562.18|564.53|561.93|0
1688083200000|2023-06-30 00:00:00|564.29|561.69|566.03|563.43|566.77|564.17|563.79|561.19|0
1688083500000|2023-06-30 00:05:00|565.78|563.18|567.02|564.42|567.02|564.42|565.78|563.18|0
1688083800000|2023-06-30 00:10:00|567.27|564.67|568.51|565.91|568.51|565.91|567.27|564.67|0
1688084100000|2023-06-30 00:15:00|568.26|565.66|567.77|565.17|568.51|565.91|567.27|564.67|0
1688084400000|2023-06-30 00:20:00|567.52|564.92|567.27|564.67|567.77|565.17|567.27|564.67|0
1688084700000|2023-06-30 00:25:00|567.02|564.42|567.52|564.92|567.52|564.92|566.77|564.17|0
1688085000000|2023-06-30 00:30:00|567.27|564.67|567.02|564.42|567.52|564.92|566.52|563.92|0
1688085300000|2023-06-30 00:35:00|567.27|564.67|567.27|564.67|568.26|565.66|567.27|564.67|0
1688085600000|2023-06-30 00:40:00|567.02|564.42|566.77|564.17|567.27|564.67|566.27|563.67|0
1688085900000|2023-06-30 00:45:00|566.65|564.05|566.77|564.17|566.77|564.17|566.27|563.67|0
1688086200000|2023-06-30 00:50:00|567.02|564.42|567.52|564.92|567.77|565.17|566.77|564.17|0
1688086500000|2023-06-30 00:55:00|567.27|564.67|566.52|563.92|567.4|564.8|566.03|563.43|0
1688086800000|2023-06-30 01:00:00|566.27|563.67|564.53|561.93|566.52|563.92|564.04|561.44|0
1688087100000|2023-06-30 01:05:00|564.66|562.06|564.04|561.44|565.28|562.68|563.79|561.19|0
1688087400000|2023-06-30 01:10:00|564.17|561.57|563.29|560.69|564.29|561.69|563.29|560.69|0
1688087700000|2023-06-30 01:15:00|563.04|560.44|561.55|558.95|563.29|560.69|561.55|558.95|0
1688088000000|2023-06-30 01:20:00|561.8|559.2|562.05|559.45|562.55|559.95|561.55|558.95|0
1688088300000|2023-06-30 01:25:00|561.8|559.2|562.05|559.45|562.43|559.83|561.55|558.95|0
1688088600000|2023-06-30 01:30:00|562.54|559.94|563.04|560.44|564.04|561.44|562.05|559.45|0
1688088900000|2023-06-30 01:35:00|563.29|560.69|562.05|559.45|563.29|560.69|561.8|559.2|0
1688089200000|2023-06-30 01:40:00|562.18|559.58|562.54|559.94|562.54|559.94|561.3|558.7|0
1688089500000|2023-06-30 01:45:00|562.3|559.7|562.3|559.7|563.04|560.44|562.3|559.7|0
1688089800000|2023-06-30 01:50:00|562.05|559.45|562.3|559.7|562.54|559.94|562.05|559.45|0
1688090100000|2023-06-30 01:55:00|562.05|559.45|562.05|559.45|562.3|559.7|561.55|558.95|0
1688090400000|2023-06-30 02:00:00|562.3|559.7|560.31|557.71|562.3|559.7|560.31|557.71|0
1688090700000|2023-06-30 02:05:00|560.56|557.96|560.69|558.09|560.8|558.2|559.56|556.96|0
1688091000000|2023-06-30 02:10:00|560.56|557.96|561.3|558.7|561.3|558.7|560.56|557.96|0
1688091300000|2023-06-30 02:15:00|561.05|558.45|561.55|558.95|561.8|559.2|560.8|558.2|0
1688091600000|2023-06-30 02:20:00|561.68|559.08|561.3|558.7|561.8|559.2|561.05|558.45|0
1688091900000|2023-06-30 02:25:00|561.55|558.95|561.8|559.2|561.8|559.2|561.05|558.45|0
1688092200000|2023-06-30 02:30:00|561.55|558.95|560.8|558.2|561.8|559.2|560.8|558.2|0
1688092500000|2023-06-30 02:35:00|561.05|558.45|561.3|558.7|561.55|558.95|561.05|558.45|0
1688092800000|2023-06-30 02:40:00|561.43|558.83|561.3|558.7|561.55|558.95|561.3|558.7|0
1688093100000|2023-06-30 02:45:00|561.18|558.58|562.3|559.7|562.79|560.19|561.18|558.58|0
1688093400000|2023-06-30 02:50:00|562.54|559.94|562.54|559.94|562.54|559.94|562.3|559.7|0
1688093700000|2023-06-30 02:55:00|562.3|559.7|562.54|559.94|562.54|559.94|562.05|559.45|0
1688094000000|2023-06-30 03:00:00|562.29|559.69|562.05|559.45|562.79|560.19|562.05|559.45|0
1688094300000|2023-06-30 03:05:00|561.8|559.2|562.54|559.94|562.79|560.19|561.55|558.95|0
1688094600000|2023-06-30 03:10:00|562.67|560.07|562.29|559.69|563.29|560.69|562.05|559.45|0
1688094900000|2023-06-30 03:15:00|562.54|559.94|562.29|559.69|562.79|560.19|562.29|559.69|0
1688095200000|2023-06-30 03:20:00|562.05|559.45|562.79|560.19|563.04|560.44|561.8|559.2|0
1688095500000|2023-06-30 03:25:00|562.54|559.94|562.54|559.94|562.79|560.19|562.54|559.94|0
1688095800000|2023-06-30 03:30:00|562.79|560.19|564.78|562.18|565.03|562.43|562.42|559.82|0
1688096100000|2023-06-30 03:35:00|564.53|561.93|565.03|562.43|565.53|562.93|564.53|561.93|0
1688096400000|2023-06-30 03:40:00|565.28|562.68|564.78|562.18|565.41|562.81|564.53|561.93|0
1688096700000|2023-06-30 03:45:00|565.03|562.43|564.28|561.68|565.16|562.56|564.28|561.68|0
1688097000000|2023-06-30 03:50:00|564.41|561.81|564.28|561.68|564.78|562.18|563.79|561.19|0
1688097300000|2023-06-30 03:55:00|564.53|561.93|564.78|562.18|564.78|562.18|564.53|561.93|0
1688097600000|2023-06-30 04:00:00|564.53|561.93|564.28|561.68|564.66|562.06|564.28|561.68|0
1688097900000|2023-06-30 04:05:00|564.41|561.81|565.03|562.43|565.28|562.68|564.41|561.81|0
1688098200000|2023-06-30 04:10:00|564.91|562.31|564.78|562.18|565.03|562.43|564.78|562.18|0
1688098500000|2023-06-30 04:15:00|564.53|561.93|564.28|561.68|564.53|561.93|564.03|561.43|0
1688098800000|2023-06-30 04:20:00|564.53|561.93|564.53|561.93|564.53|561.93|564.03|561.43|0
1688099100000|2023-06-30 04:25:00|564.78|562.18|564.03|561.43|564.78|562.18|564.03|561.43|0
1688099400000|2023-06-30 04:30:00|564.28|561.68|563.79|561.19|564.28|561.68|563.79|561.19|0
1688099700000|2023-06-30 04:35:00|564.03|561.43|564.03|561.43|564.28|561.68|564.03|561.43|0
1688100000000|2023-06-30 04:40:00|564.16|561.56|564.53|561.93|564.53|561.93|564.03|561.43|0
1688100300000|2023-06-30 04:45:00|564.28|561.68|564.28|561.68|564.53|561.93|564.03|561.43|0
1688100600000|2023-06-30 04:50:00|564.03|561.43|564.03|561.43|564.03|561.43|563.78|561.18|0
1688100900000|2023-06-30 04:55:00|563.78|561.18|564.03|561.43|564.28|561.68|563.54|560.94|0
1688101200000|2023-06-30 05:00:00|563.78|561.18|563.04|560.44|563.78|561.18|562.79|560.19|0
1688101500000|2023-06-30 05:05:00|562.79|560.19|563.29|560.69|563.29|560.69|562.29|559.69|0
1688101800000|2023-06-30 05:10:00|563.17|560.57|562.54|559.94|563.29|560.69|562.54|559.94|0
1688102100000|2023-06-30 05:15:00|562.29|559.69|561.8|559.2|562.54|559.94|561.55|558.95|0
1688102400000|2023-06-30 05:20:00|561.92|559.32|560.8|558.2|562.29|559.69|560.8|558.2|0
1688102700000|2023-06-30 05:25:00|560.55|557.95|560.55|557.95|560.8|558.2|560.06|557.46|0
1688103000000|2023-06-30 05:30:00|560.3|557.7|560.06|557.46|560.55|557.95|558.81|556.21|0
1688103300000|2023-06-30 05:35:00|559.81|557.21|560.06|557.46|560.93|558.33|559.81|557.21|0
1688103600000|2023-06-30 05:40:00|560.3|557.7|560.55|557.95|560.8|558.2|560.3|557.7|0
1688103900000|2023-06-30 05:45:00|560.3|557.7|560.55|557.95|560.8|558.2|560.06|557.46|0
1688104200000|2023-06-30 05:50:00|560.8|558.2|560.8|558.2|561.3|558.7|560.55|557.95|0
1688104500000|2023-06-30 05:55:00|560.55|557.95|560.55|557.95|561.3|558.7|560.55|557.95|0
1688104800000|2023-06-30 06:00:00|560.43|557.83|561.3|558.7|561.8|559.2|560.3|557.7|0
1688105100000|2023-06-30 06:05:00|561.35|559.15|561.84|559.64|561.97|559.77|561.1|558.9|0
1688105400000|2023-06-30 06:10:00|561.72|559.52|561.84|559.64|563.33|561.13|561.72|559.52|0
1688105700000|2023-06-30 06:15:00|561.72|559.52|562.84|560.64|563.33|561.13|561.48|559.28|0
1688106000000|2023-06-30 06:20:00|563.09|560.89|563.58|561.38|563.96|561.76|562.84|560.64|0
1688106300000|2023-06-30 06:25:00|563.33|561.13|563.33|561.13|563.58|561.38|563.09|560.89|0
1688106600000|2023-06-30 06:30:00|563.22|561.02|563.33|561.13|563.58|561.38|562.84|560.64|0
1688106900000|2023-06-30 06:35:00|563.46|561.26|563.09|560.89|563.46|561.26|562.59|560.39|0
1688107200000|2023-06-30 06:40:00|563.33|561.13|563.58|561.38|563.58|561.38|562.84|560.64|0
1688107500000|2023-06-30 06:45:00|563.46|561.26|563.33|561.13|563.83|561.63|562.84|560.64|0
1688107800000|2023-06-30 06:50:00|563.09|560.89|564.08|561.88|564.46|562.26|563.09|560.89|0
1688108100000|2023-06-30 06:55:00|564.33|562.13|564.58|562.38|564.58|562.38|563.46|561.26|0
1688108400000|2023-06-30 07:00:00|565.2|563|565.32|563.12|565.57|563.37|564.33|562.13|0
1688108700000|2023-06-30 07:05:00|565.07|562.87|563.83|561.63|565.32|563.12|562.84|560.64|0
1688109000000|2023-06-30 07:10:00|564.08|561.88|563.33|561.13|565.57|563.37|563.09|560.89|0
1688109300000|2023-06-30 07:15:00|563.58|561.38|563.09|560.89|565.07|562.87|562.84|560.64|0
1688109600000|2023-06-30 07:20:00|562.97|560.77|564.08|561.88|564.33|562.13|562.84|560.64|0
1688109900000|2023-06-30 07:25:00|563.96|561.76|563.58|561.38|564.33|562.13|562.84|560.64|0
1688110200000|2023-06-30 07:30:00|563.33|561.13|563.83|561.63|564.83|562.63|562.84|560.64|0
1688110500000|2023-06-30 07:35:00|564.08|561.88|563.58|561.38|564.08|561.88|562.34|560.14|0
1688110800000|2023-06-30 07:40:00|563.33|561.13|563.09|560.89|563.83|561.63|562.59|560.39|0
1688111100000|2023-06-30 07:45:00|562.97|560.77|561.34|559.14|563.09|560.89|561.1|558.9|0
1688111400000|2023-06-30 07:50:00|561.1|558.9|560.6|558.4|561.1|558.9|560.35|558.15|0
1688111700000|2023-06-30 07:55:00|560.35|558.15|560.85|558.65|561.34|559.14|560.35|558.15|0
1688112000000|2023-06-30 08:00:00|560.35|558.15|558.86|556.66|561.1|558.9|558.61|556.41|0
1688112300000|2023-06-30 08:05:00|558.61|556.41|559.6|557.4|559.85|557.65|558.36|556.16|0
1688112600000|2023-06-30 08:10:00|559.36|557.16|559.85|557.65|560.1|557.9|558.86|556.66|0
1688112900000|2023-06-30 08:15:00|560.1|557.9|560.1|557.9|560.85|558.65|560.1|557.9|0
1688113200000|2023-06-30 08:20:00|559.85|557.65|559.6|557.4|561.1|558.9|559.6|557.4|0
1688113500000|2023-06-30 08:25:00|559.73|557.53|560.1|557.9|560.35|558.15|559.36|557.16|0
1688113800000|2023-06-30 08:30:00|559.85|557.65|559.85|557.65|560.1|557.9|559.36|557.16|0
1688114100000|2023-06-30 08:35:00|559.73|557.53|558.11|555.91|559.73|557.53|558.11|555.91|0
1688114400000|2023-06-30 08:40:00|557.86|555.66|556.87|554.67|558.11|555.91|556.62|554.42|0
1688114700000|2023-06-30 08:45:00|556.62|554.42|557.12|554.92|557.62|555.42|556.62|554.42|0
1688115000000|2023-06-30 08:50:00|556.87|554.67|555.63|553.43|557.37|555.17|555.38|553.18|0
1688115300000|2023-06-30 08:55:00|555.38|553.18|555.63|553.43|556.01|553.81|554.88|552.68|0
1688115600000|2023-06-30 09:00:00|555.13|552.93|553.14|550.94|555.88|553.68|552.9|550.7|0
1688115900000|2023-06-30 09:05:00|552.9|550.7|553.39|551.19|554.88|552.68|552.9|550.7|0
1688116200000|2023-06-30 09:10:00|553.64|551.44|554.63|552.43|554.88|552.68|553.64|551.44|0
1688116500000|2023-06-30 09:15:00|554.39|552.19|554.76|552.56|554.76|552.56|554.14|551.94|0
1688116800000|2023-06-30 09:20:00|554.88|552.68|553.64|551.44|554.88|552.68|553.14|550.94|0
1688117100000|2023-06-30 09:25:00|553.39|551.19|551.89|549.69|553.64|551.44|551.89|549.69|0
1688117400000|2023-06-30 09:30:00|551.85|549.65|552.09|549.89|552.33|550.13|551.59|549.39|0
1688117700000|2023-06-30 09:35:00|552.33|550.13|552.33|550.13|552.83|550.63|551.84|549.64|0
1688118000000|2023-06-30 09:40:00|552.58|550.38|551.84|549.64|552.58|550.38|551.59|549.39|0
1688118300000|2023-06-30 09:45:00|552.09|549.89|551.34|549.14|552.09|549.89|551.09|548.89|0
1688118600000|2023-06-30 09:50:00|551.09|548.89|551.09|548.89|551.34|549.14|550.59|548.39|0
1688118900000|2023-06-30 09:55:00|551.34|549.14|552.33|550.13|552.33|550.13|550.84|548.64|0
1688119200000|2023-06-30 10:00:00|552.09|549.89|552.33|550.13|552.33|550.13|551.59|549.39|0
1688119500000|2023-06-30 10:05:00|552.58|550.38|550.35|548.15|552.58|550.38|550.1|547.9|0
1688119800000|2023-06-30 10:10:00|550.1|547.9|549.35|547.15|550.48|548.28|549.1|546.9|0
1688120100000|2023-06-30 10:15:00|549.6|547.4|549.85|547.65|550.1|547.9|549.1|546.9|0
1688120400000|2023-06-30 10:20:00|549.6|547.4|550.35|548.15|550.59|548.39|549.35|547.15|0
1688120700000|2023-06-30 10:25:00|550.1|547.9|550.1|547.9|550.35|548.15|549.6|547.4|0
1688121000000|2023-06-30 10:30:00|549.85|547.65|549.6|547.4|550.59|548.39|549.6|547.4|0
1688121300000|2023-06-30 10:35:00|549.85|547.65|549.6|547.4|550.1|547.9|549.35|547.15|0
1688121600000|2023-06-30 10:40:00|549.85|547.65|547.86|545.66|549.85|547.65|547.86|545.66|0
1688121900000|2023-06-30 10:45:00|548.11|545.91|546.87|544.67|548.36|546.16|546.87|544.67|0
1688122200000|2023-06-30 10:50:00|546.12|543.92|547.61|545.41|547.61|545.41|545.62|543.42|0
1688122500000|2023-06-30 10:55:00|547.86|545.66|548.11|545.91|548.11|545.91|547.36|545.16|0
1688122800000|2023-06-30 11:00:00|548.36|546.16|547.11|544.91|548.36|546.16|546.75|544.55|0
1688123100000|2023-06-30 11:05:00|547.61|545.41|548.36|546.16|548.36|546.16|547.61|545.41|0
1688123400000|2023-06-30 11:10:00|548.61|546.41|549.1|546.9|549.1|546.9|548.61|546.41|0
1688123700000|2023-06-30 11:15:00|548.85|546.65|549.6|547.4|550.1|547.9|548.85|546.65|0
1688124000000|2023-06-30 11:20:00|549.35|547.15|549.6|547.4|550.1|547.9|549.35|547.15|0
1688124300000|2023-06-30 11:25:00|550.1|547.9|549.85|547.65|550.1|547.9|549.6|547.4|0
1688124600000|2023-06-30 11:30:00|549.98|547.78|549.35|547.15|550.1|547.9|549.35|547.15|0
1688124900000|2023-06-30 11:35:00|549.1|546.9|550.34|548.14|550.34|548.14|549.1|546.9|0
1688125200000|2023-06-30 11:40:00|550.47|548.27|550.1|547.9|550.59|548.39|549.85|547.65|0
1688125500000|2023-06-30 11:45:00|550.34|548.14|550.34|548.14|550.59|548.39|549.85|547.65|0
1688125800000|2023-06-30 11:50:00|550.59|548.39|550.84|548.64|551.59|549.39|549.85|547.65|0
1688126100000|2023-06-30 11:55:00|550.59|548.39|550.1|547.9|550.72|548.52|549.85|547.65|0
1688126400000|2023-06-30 12:00:00|549.98|547.78|547.86|545.66|549.98|547.78|547.61|545.41|0
1688126700000|2023-06-30 12:05:00|547.61|545.41|546.86|544.66|548.36|546.16|546.86|544.66|0
1688127000000|2023-06-30 12:10:00|546.75|544.55|547.61|545.41|547.86|545.66|546.62|544.42|0
1688127300000|2023-06-30 12:15:00|547.86|545.66|547.61|545.41|547.86|545.66|546.86|544.66|0
1688127600000|2023-06-30 12:20:00|547.86|545.66|547.86|545.66|548.36|546.16|547.61|545.41|0
1688127900000|2023-06-30 12:25:00|547.61|545.41|547.74|545.54|548.36|546.16|546.86|544.66|0
1688128200000|2023-06-30 12:30:00|548.11|545.91|537.42|535.22|548.11|545.91|535.93|533.73|0
1688128500000|2023-06-30 12:35:00|536.92|534.72|537.91|535.71|539.9|537.7|535.56|533.36|0
1688128800000|2023-06-30 12:40:00|537.42|535.22|537.91|535.71|539.4|537.2|536.92|534.72|0
1688129100000|2023-06-30 12:45:00|537.67|535.47|537.42|535.22|539.4|537.2|537.42|535.22|0
1688129400000|2023-06-30 12:50:00|537.67|535.47|539.16|536.96|539.4|537.2|537.17|534.97|0
1688129700000|2023-06-30 12:55:00|539.4|537.2|537.17|534.97|539.4|537.2|537.17|534.97|0
1688130000000|2023-06-30 13:00:00|536.92|534.72|534.19|531.99|536.92|534.72|534.19|531.99|0
1688130300000|2023-06-30 13:05:00|533.94|531.74|533.69|531.49|533.94|531.74|531.96|529.76|0
1688130600000|2023-06-30 13:10:00|533.2|531|531.71|529.51|533.33|531.13|531.21|529.01|0
1688130900000|2023-06-30 13:15:00|532.21|530.01|531.71|529.51|532.95|530.75|531.21|529.01|0
1688131200000|2023-06-30 13:20:00|531.96|529.76|532.95|530.75|533.45|531.25|531.71|529.51|0
1688131500000|2023-06-30 13:25:00|533.45|531.25|532.95|530.75|533.82|531.62|531.21|529.01|0
1688131800000|2023-06-30 13:30:00|533.2|531|530.72|528.52|536.18|533.98|529.48|527.28|0
1688132100000|2023-06-30 13:35:00|530.22|528.02|528.73|526.53|531.96|529.76|528.73|526.53|0
1688132400000|2023-06-30 13:40:00|528.48|526.28|524.68|522.48|529.23|527.03|524.19|521.99|0
1688132700000|2023-06-30 13:45:00|524.93|522.73|522.98|520.78|528.66|526.46|522.7|520.5|0
1688133000000|2023-06-30 13:50:00|522.23|520.03|524.06|521.86|525.3|523.1|522.23|520.03|0
1688133300000|2023-06-30 13:55:00|523.81|521.61|524.31|522.11|524.31|522.11|521.09|518.89|0
1688133600000|2023-06-30 14:00:00|523.81|521.61|521.34|519.14|524.19|521.99|520.34|518.14|0
1688133900000|2023-06-30 14:05:00|520.84|518.64|519.35|517.15|521.58|519.38|519.35|517.15|0
1688134200000|2023-06-30 14:10:00|519.11|516.91|519.35|517.15|519.6|517.4|517.12|514.92|0
1688134500000|2023-06-30 14:15:00|518.86|516.66|515.89|513.69|518.86|516.66|515.89|513.69|0
1688134800000|2023-06-30 14:20:00|515.64|513.44|520.34|518.14|520.34|518.14|514.4|512.2|0
1688135100000|2023-06-30 14:25:00|519.85|517.65|517.62|515.42|520.1|517.9|517.37|515.17|0
1688135400000|2023-06-30 14:30:00|517.37|515.17|517.62|515.42|517.87|515.67|514.65|512.45|0
1688135700000|2023-06-30 14:35:00|517.87|515.67|521.09|518.89|523.32|521.12|517.87|515.67|0
1688136000000|2023-06-30 14:40:00|521.33|519.13|522.08|519.88|522.33|520.13|519.35|517.15|0
1688136300000|2023-06-30 14:45:00|522.33|520.13|526.04|523.84|526.29|524.09|520.84|518.64|0
1688136600000|2023-06-30 14:50:00|525.55|523.35|519.99|517.79|526.79|524.59|519.75|517.55|0
1688136900000|2023-06-30 14:55:00|519.75|517.55|520.74|518.54|522.23|520.03|519|516.8|0
1688137200000|2023-06-30 15:00:00|520.49|518.29|519.5|517.3|521.98|519.78|519.25|517.05|0
1688137500000|2023-06-30 15:05:00|519.75|517.55|518.01|515.81|520.49|518.29|518.01|515.81|0
1688137800000|2023-06-30 15:10:00|517.76|515.56|518.01|515.81|519.25|517.05|516.28|514.08|0
1688138100000|2023-06-30 15:15:00|517.76|515.56|517.76|515.56|518.26|516.06|516.77|514.57|0
1688138400000|2023-06-30 15:20:00|518.01|515.81|519.25|517.05|519.5|517.3|517.51|515.31|0
1688138700000|2023-06-30 15:25:00|519.5|517.3|520.49|518.29|521.98|519.78|519.25|517.05|0
1688139000000|2023-06-30 15:30:00|520.99|518.79|524.21|522.01|524.46|522.26|520.99|518.79|0
1688139300000|2023-06-30 15:35:00|524.46|522.26|524.71|522.51|524.71|522.51|522.47|520.27|0
1688139600000|2023-06-30 15:40:00|524.46|522.26|526.94|524.74|526.94|524.74|524.46|522.26|0
1688139900000|2023-06-30 15:45:00|526.69|524.49|525.45|523.25|527.19|524.99|524.96|522.76|0
1688140200000|2023-06-30 15:50:00|525.2|523|526.69|524.49|527.19|524.99|524.96|522.76|0
1688140500000|2023-06-30 15:55:00|526.94|524.74|522.97|520.77|527.19|524.99|522.97|520.77|0
1688140800000|2023-06-30 16:00:00|522.72|520.52|521.48|519.28|523.47|521.27|521.48|519.28|0
1688141100000|2023-06-30 16:05:00|521.73|519.53|524.46|522.26|524.71|522.51|520.99|518.79|0
1688141400000|2023-06-30 16:10:00|524.21|522.01|522.23|520.03|524.46|522.26|521.98|519.78|0
1688141700000|2023-06-30 16:15:00|522.47|520.27|520.24|518.04|522.47|520.27|520.24|518.04|0
1688142000000|2023-06-30 16:20:00|520.49|518.29|517.51|515.31|520.49|518.29|517.51|515.31|0
1688142300000|2023-06-30 16:25:00|517.27|515.07|517.02|514.82|518.51|516.31|517.02|514.82|0
1688142600000|2023-06-30 16:30:00|516.77|514.57|516.77|514.57|517.02|514.82|515.53|513.33|0
1688142900000|2023-06-30 16:35:00|516.52|514.32|516.52|514.32|517.27|515.07|515.53|513.33|0
1688143200000|2023-06-30 16:40:00|516.27|514.07|516.52|514.32|516.77|514.57|515.78|513.58|0
1688143500000|2023-06-30 16:45:00|516.27|514.07|514.54|512.34|516.52|514.32|513.79|511.59|0
1688143800000|2023-06-30 16:50:00|514.29|512.09|513.05|510.85|515.03|512.83|513.05|510.85|0
1688144100000|2023-06-30 16:55:00|512.8|510.6|512.3|510.1|513.3|511.1|511.31|509.11|0
1688144400000|2023-06-30 17:00:00|512.05|509.85|513.54|511.34|514.53|512.33|511.55|509.35|0
1688144700000|2023-06-30 17:05:00|513.78|511.58|512.55|510.35|513.78|511.58|511.31|509.11|0
1688145000000|2023-06-30 17:10:00|512.79|510.59|513.04|510.84|513.54|511.34|511.55|509.35|0
1688145300000|2023-06-30 17:15:00|512.79|510.59|512.55|510.35|513.29|511.09|511.8|509.6|0
1688145600000|2023-06-30 17:20:00|512.3|510.1|512.3|510.1|513.54|511.34|511.8|509.6|0
1688145900000|2023-06-30 17:25:00|512.54|510.34|511.8|509.6|512.79|510.59|511.55|509.35|0
1688146200000|2023-06-30 17:30:00|511.55|509.35|508.58|506.38|511.8|509.6|507.84|505.64|0
1688146500000|2023-06-30 17:35:00|508.33|506.13|511.31|509.11|511.31|509.11|508.08|505.88|0
1688146800000|2023-06-30 17:40:00|511.55|509.35|511.55|509.35|512.54|510.34|510.56|508.36|0
1688147100000|2023-06-30 17:45:00|511.31|509.11|508.83|506.63|512.3|510.1|508.83|506.63|0
1688147400000|2023-06-30 17:50:00|509.08|506.88|510.07|507.87|510.07|507.87|508.83|506.63|0
1688147700000|2023-06-30 17:55:00|509.82|507.62|509.08|506.88|510.81|508.61|509.08|506.88|0
1688148000000|2023-06-30 18:00:00|508.83|506.63|509.32|507.12|509.82|507.62|507.84|505.64|0
1688148300000|2023-06-30 18:05:00|509.08|506.88|508.08|505.88|509.08|506.88|507.59|505.39|0
1688148600000|2023-06-30 18:10:00|508.33|506.13|509.82|507.62|510.56|508.36|508.33|506.13|0
1688148900000|2023-06-30 18:15:00|509.57|507.37|509.32|507.12|509.57|507.37|507.84|505.64|0
1688149200000|2023-06-30 18:20:00|509.57|507.37|509.57|507.37|510.31|508.11|509.07|506.87|0
1688149500000|2023-06-30 18:25:00|509.82|507.62|506.35|504.15|510.07|507.87|505.85|503.65|0
1688149800000|2023-06-30 18:30:00|506.1|503.9|507.59|505.39|508.83|506.63|506.1|503.9|0
1688150100000|2023-06-30 18:35:00|507.34|505.14|506.35|504.15|508.08|505.88|506.35|504.15|0
1688150400000|2023-06-30 18:40:00|506.6|504.4|506.6|504.4|508.08|505.88|506.35|504.15|0
1688150700000|2023-06-30 18:45:00|506.84|504.64|507.34|505.14|509.32|507.12|506.6|504.4|0
1688151000000|2023-06-30 18:50:00|507.59|505.39|507.59|505.39|508.08|505.88|506.35|504.15|0
1688151300000|2023-06-30 18:55:00|507.34|505.14|508.08|505.88|510.56|508.36|507.34|505.14|0
1688151600000|2023-06-30 19:00:00|507.59|505.39|509.07|506.87|510.06|507.86|507.34|505.14|0
1688151900000|2023-06-30 19:05:00|509.32|507.12|509.32|507.12|510.81|508.61|508.33|506.13|0
1688152200000|2023-06-30 19:10:00|509.07|506.87|506.6|504.4|509.57|507.37|506.6|504.4|0
1688152500000|2023-06-30 19:15:00|506.35|504.15|507.34|505.14|507.59|505.39|505.61|503.41|0
1688152800000|2023-06-30 19:20:00|507.59|505.39|508.58|506.38|510.06|507.86|507.59|505.39|0
1688153100000|2023-06-30 19:25:00|509.07|506.87|506.6|504.4|509.32|507.12|506.6|504.4|0
1688153400000|2023-06-30 19:30:00|506.84|504.64|507.09|504.89|508.58|506.38|506.35|504.15|0
1688153700000|2023-06-30 19:35:00|507.34|505.14|505.36|503.16|507.59|505.39|504.61|502.41|0
1688154000000|2023-06-30 19:40:00|505.61|503.41|507.59|505.39|508.58|506.38|505.11|502.91|0
1688154300000|2023-06-30 19:45:00|508.33|506.13|508.33|506.13|510.31|508.11|507.83|505.63|0
1688154600000|2023-06-30 19:50:00|508.82|506.62|504.37|502.17|509.07|506.87|504.12|501.92|0
1688154900000|2023-06-30 19:55:00|504.12|501.92|514.03|511.83|514.03|511.83|504.12|501.92|0
1688155200000|2023-06-30 20:00:00|515.02|512.82|517.25|515.05|520.48|518.28|513.78|511.58|0
1688155500000|2023-06-30 20:05:00|517.5|515.3|516.26|514.06|517.75|515.55|515.27|513.07|0
1688155800000|2023-06-30 20:10:00|516.01|513.81|518.74|516.54|518.74|516.54|515.76|513.56|0
1687169400000|2023-06-19 10:10:00|548.33|546.13|549.44|547.24|549.55|547.35|548.33|546.13|0
1687169700000|2023-06-19 10:15:00|549.55|547.35|550.29|548.09|550.78|548.58|549.55|547.35|0
1687170000000|2023-06-19 10:20:00|550.53|548.33|549.8|547.6|550.53|548.33|549.55|547.35|0
1687170300000|2023-06-19 10:25:00|549.55|547.35|549.55|547.35|550.29|548.09|549.31|547.11|0
1687170600000|2023-06-19 10:30:00|549.68|547.48|548.82|546.62|549.8|547.6|548.57|546.37|0
1687170900000|2023-06-19 10:35:00|548.94|546.74|550.04|547.84|550.78|548.58|548.82|546.62|0
1687171200000|2023-06-19 10:40:00|550.29|548.09|551.52|549.32|551.52|549.32|550.04|547.84|0
1687171500000|2023-06-19 10:45:00|551.4|549.2|551.89|549.69|551.89|549.69|551.02|548.82|0
1687171800000|2023-06-19 10:50:00|551.76|549.56|552.5|550.3|552.5|550.3|551.52|549.32|0
1687172100000|2023-06-19 10:55:00|552.38|550.18|552.13|549.93|552.99|550.79|552.01|549.81|0
1687172400000|2023-06-19 11:00:00|552.25|550.05|551.76|549.56|553.48|551.28|551.52|549.32|0
1687172700000|2023-06-19 11:05:00|551.52|549.32|552.01|549.81|552.74|550.54|551.52|549.32|0
1687173000000|2023-06-19 11:10:00|551.89|549.69|553.23|551.03|553.23|551.03|551.89|549.69|0
1687173300000|2023-06-19 11:15:00|552.99|550.79|551.4|549.2|552.99|550.79|551.4|549.2|0
1687173600000|2023-06-19 11:20:00|551.51|549.31|551.76|549.56|552.01|549.81|551.27|549.07|0
1687173900000|2023-06-19 11:25:00|551.89|549.69|550.78|548.58|552.01|549.81|550.78|548.58|0
1687174200000|2023-06-19 11:30:00|551.02|548.82|552|549.8|552|549.8|550.78|548.58|0
1687174500000|2023-06-19 11:35:00|551.89|549.69|552|549.8|552.25|550.05|551.76|549.56|0
1687174800000|2023-06-19 11:40:00|552.74|550.54|553.61|551.41|553.61|551.41|552.74|550.54|0
1687175100000|2023-06-19 11:45:00|553.48|551.28|553.72|551.52|553.97|551.77|552.74|550.54|0
1687175400000|2023-06-19 11:50:00|553.97|551.77|553.97|551.77|554.59|552.39|553.48|551.28|0
1687175700000|2023-06-19 11:55:00|554.21|552.01|553.72|551.52|554.46|552.26|553.48|551.28|0
1687176000000|2023-06-19 12:00:00|553.97|551.77|554.21|552.01|554.21|552.01|553.48|551.28|0
1687176300000|2023-06-19 12:05:00|554.46|552.26|555.69|553.49|556.18|553.98|554.46|552.26|0
1687176600000|2023-06-19 12:10:00|555.93|553.73|553.97|551.77|555.93|553.73|553.48|551.28|0
1687176900000|2023-06-19 12:15:00|553.72|551.52|555.93|553.73|555.93|553.73|553.72|551.52|0
1687177200000|2023-06-19 12:20:00|556.18|553.98|554.95|552.75|556.18|553.98|554.7|552.5|0
1687177500000|2023-06-19 12:25:00|554.7|552.5|554.95|552.75|555.44|553.24|554.46|552.26|0
1687177800000|2023-06-19 12:30:00|555.08|552.88|554.46|552.26|555.2|553|553.72|551.52|0
1687178100000|2023-06-19 12:35:00|554.34|552.14|553.97|551.77|554.46|552.26|553.48|551.28|0
1687178400000|2023-06-19 12:40:00|554.21|552.01|554.21|552.01|554.21|552.01|553.72|551.52|0
1687178700000|2023-06-19 12:45:00|554.09|551.89|553.6|551.4|554.21|552.01|553.23|551.03|0
1687179000000|2023-06-19 12:50:00|553.72|551.52|552.74|550.54|553.72|551.52|552.74|550.54|0
1687179300000|2023-06-19 12:55:00|552.98|550.78|552.98|550.78|553.48|551.28|552.74|550.54|0
1687179600000|2023-06-19 13:00:00|553.23|551.03|553.23|551.03|553.72|551.52|552.98|550.78|0
1687179900000|2023-06-19 13:05:00|553.47|551.27|553.47|551.27|554.21|552.01|553.47|551.27|0
1687180200000|2023-06-19 13:10:00|553.23|551.03|552.74|550.54|553.47|551.27|552.74|550.54|0
1687180500000|2023-06-19 13:15:00|552.49|550.29|553.23|551.03|553.72|551.52|552.25|550.05|0
1687180800000|2023-06-19 13:20:00|553.47|551.27|553.47|551.27|553.97|551.77|552.98|550.78|0
1687181100000|2023-06-19 13:25:00|553.72|551.52|554.21|552.01|554.21|552.01|553.23|551.03|0
1687181400000|2023-06-19 13:30:00|553.97|551.77|554.95|552.75|555.68|553.48|553.72|551.52|0
1687181700000|2023-06-19 13:35:00|554.7|552.5|556.91|554.71|558.02|555.82|554.7|552.5|0
1687182000000|2023-06-19 13:40:00|557.16|554.96|557.04|554.84|558.14|555.94|556.42|554.22|0
1687182300000|2023-06-19 13:45:00|557.16|554.96|556.67|554.47|557.65|555.45|556.67|554.47|0
1687182600000|2023-06-19 13:50:00|556.42|554.22|556.67|554.47|556.67|554.47|555.93|553.73|0
1687182900000|2023-06-19 13:55:00|556.42|554.22|557.65|555.45|557.65|555.45|556.42|554.22|0
1687183200000|2023-06-19 14:00:00|557.9|555.7|557.65|555.45|558.14|555.94|557.4|555.2|0
1687183500000|2023-06-19 14:05:00|557.9|555.7|556.91|554.71|557.9|555.7|556.91|554.71|0
1687183800000|2023-06-19 14:10:00|557.04|554.84|558.88|556.68|559.12|556.92|557.04|554.84|0
1687184100000|2023-06-19 14:15:00|558.63|556.43|557.9|555.7|558.88|556.68|557.65|555.45|0
1687184400000|2023-06-19 14:20:00|557.65|555.45|556.67|554.47|558.14|555.94|556.67|554.47|0
1687184700000|2023-06-19 14:25:00|556.79|554.59|556.17|553.97|556.79|554.59|555.68|553.48|0
1687185000000|2023-06-19 14:30:00|556.42|554.22|557.89|555.69|558.14|555.94|556.42|554.22|0
1687185300000|2023-06-19 14:35:00|558.14|555.94|557.65|555.45|558.14|555.94|557.65|555.45|0
1687185600000|2023-06-19 14:40:00|557.89|555.69|556.91|554.71|557.89|555.69|556.91|554.71|0
1687185900000|2023-06-19 14:45:00|556.66|554.46|556.91|554.71|557.65|555.45|556.66|554.46|0
1687186200000|2023-06-19 14:50:00|556.66|554.46|556.42|554.22|556.91|554.71|555.68|553.48|0
1687186500000|2023-06-19 14:55:00|556.66|554.46|557.65|555.45|557.89|555.69|556.66|554.46|0
1687186800000|2023-06-19 15:00:00|557.89|555.69|557.16|554.96|558.14|555.94|556.91|554.71|0
1687187100000|2023-06-19 15:05:00|557.4|555.2|557.89|555.69|557.89|555.69|556.91|554.71|0
1687187400000|2023-06-19 15:10:00|557.65|555.45|557.16|554.96|557.89|555.69|556.91|554.71|0
1687187700000|2023-06-19 15:15:00|556.91|554.71|556.17|553.97|556.91|554.71|555.93|553.73|0
1687188000000|2023-06-19 15:20:00|556.42|554.22|556.17|553.97|556.42|554.22|556.17|553.97|0
1687188300000|2023-06-19 15:25:00|556.42|554.22|557.15|554.95|557.15|554.95|556.42|554.22|0
1687188600000|2023-06-19 15:30:00|557.4|555.2|557.28|555.08|557.89|555.69|556.66|554.46|0
1687188900000|2023-06-19 15:35:00|557.15|554.95|555.93|553.73|557.15|554.95|555.68|553.48|0
1687189200000|2023-06-19 15:40:00|555.68|553.48|555.39|552.79|555.88|553.48|555.39|552.79|0
1687189500000|2023-06-19 15:45:00|555.14|552.54|555.14|552.54|555.63|553.03|554.9|552.3|0
1687189800000|2023-06-19 15:50:00|555.39|552.79|555.39|552.79|555.39|552.79|555.14|552.54|0
1687190100000|2023-06-19 15:55:00|555.27|552.67|554.9|552.3|555.27|552.67|554.9|552.3|0
1687190400000|2023-06-19 16:00:00|554.78|552.18|554.4|551.8|554.9|552.3|554.16|551.56|0
1687190700000|2023-06-19 16:05:00|554.16|551.56|554.9|552.3|555.14|552.54|554.16|551.56|0
1687191000000|2023-06-19 16:10:00|555.14|552.54|555.14|552.54|555.39|552.79|554.9|552.3|0
1687191300000|2023-06-19 16:15:00|555.02|552.42|554.65|552.05|555.14|552.54|554.65|552.05|0
1687191600000|2023-06-19 16:20:00|554.4|551.8|554.65|552.05|554.9|552.3|554.4|551.8|0
1687191900000|2023-06-19 16:25:00|554.4|551.8|554.89|552.29|555.51|552.91|554.4|551.8|0
1687192200000|2023-06-19 16:30:00|554.78|552.18|555.14|552.54|555.14|552.54|554.4|551.8|0
1687192500000|2023-06-19 16:35:00|555.02|552.42|554.65|552.05|555.14|552.54|554.65|552.05|0
1687192800000|2023-06-19 16:40:00|554.89|552.29|554.65|552.05|555.14|552.54|554.65|552.05|0
1687193100000|2023-06-19 16:45:00|554.78|552.18|554.65|552.05|554.89|552.29|554.4|551.8|0
1687193400000|2023-06-19 16:50:00|554.53|551.93|554.65|552.05|554.89|552.29|554.16|551.56|0
1687193700000|2023-06-19 16:55:00|554.53|551.93|555.14|552.54|556.37|553.77|554.4|551.8|0
1687194000000|2023-06-19 17:00:00|554.65|552.05|554.52|551.92|555.47|552.87|554.52|551.92|0
1687194300000|2023-06-19 17:05:00|554.55|551.95|554.55|551.95|554.55|551.95|554.5|551.9|0
1687194600000|2023-06-19 17:10:00|554.57|551.97|554.54|551.94|554.57|551.97|554.54|551.94|0
1687194900000|2023-06-19 17:15:00|554.55|551.95|554.54|551.94|554.55|551.95|554.54|551.94|0
1687195200000|2023-06-19 17:20:00|554.52|551.92|554.54|551.94|554.55|551.95|554.52|551.92|0
1687195800000|2023-06-19 17:30:00|554.52|551.92|554.55|551.95|554.55|551.95|554.52|551.92|0
1687196100000|2023-06-19 17:35:00|553.64|551.04|554.55|551.95|554.55|551.95|553.64|551.04|0
1687197000000|2023-06-19 17:50:00|553.64|551.04|553.61|551.01|553.64|551.04|553.61|551.01|0
1687197300000|2023-06-19 17:55:00|553.64|551.04|553.61|551.01|553.64|551.04|553.61|551.01|0
1687197600000|2023-06-19 18:00:00|553.16|550.56|553.64|551.04|553.64|551.04|553.16|550.56|0
1687198200000|2023-06-19 18:10:00|552.73|550.13|552.71|550.11|552.73|550.13|552.71|550.11|0
1687198500000|2023-06-19 18:15:00|551.8|549.2|552.71|550.11|552.71|550.11|551.8|549.2|0
1687198800000|2023-06-19 18:20:00|553.61|551.01|554.52|551.92|554.52|551.92|553.61|551.01|0
1687199400000|2023-06-19 18:30:00|554.55|551.95|554.52|551.92|554.55|551.95|554.52|551.92|0
1687200300000|2023-06-19 18:45:00|554.55|551.95|554.55|551.95|554.55|551.95|554.55|551.95|0
1687200600000|2023-06-19 18:50:00|554.54|551.94|554.54|551.94|554.54|551.94|554.54|551.94|0
1687200900000|2023-06-19 18:55:00|555|552.4|554.95|552.35|555|552.4|554.95|552.35|0
1687201200000|2023-06-19 19:00:00|555.4|552.8|555.45|552.85|555.45|552.85|555.4|552.8|0
1687201500000|2023-06-19 19:05:00|554.54|551.94|555|552.4|555.45|552.85|554.54|551.94|0
1687201800000|2023-06-19 19:10:00|555.45|552.85|554.54|551.94|555.45|552.85|554.54|551.94|0
1687202100000|2023-06-19 19:15:00|555|552.4|554.54|551.94|555|552.4|554.54|551.94|0
1687203000000|2023-06-19 19:30:00|555|552.4|555.45|552.85|555.45|552.85|555|552.4|0
1687203300000|2023-06-19 19:35:00|554.54|551.94|555|552.4|555|552.4|554.54|551.94|0
1687203600000|2023-06-19 19:40:00|554.54|551.94|554.54|551.94|555.45|552.85|554.54|551.94|0
1687203900000|2023-06-19 19:45:00|554.99|552.39|555.45|552.85|555.45|552.85|554.99|552.39|0
1687204500000|2023-06-19 19:55:00|554.54|551.94|554.54|551.94|554.54|551.94|554.54|551.94|0
1687205400000|2023-06-19 20:10:00|553.56|550.96|553.56|550.96|553.56|550.96|553.56|550.96|0
1687206000000|2023-06-19 20:20:00|555.52|552.92|553.56|550.96|555.52|552.92|553.56|550.96|0
1687208100000|2023-06-19 20:55:00|554.29|551.69|554.29|551.69|554.29|551.69|554.29|551.69|0
1687212000000|2023-06-19 22:00:00|554.03|551.43|553.78|551.18|554.14|551.54|551.93|549.33|0
1687212300000|2023-06-19 22:05:00|553.65|551.05|555.62|553.02|556.11|553.51|553.53|550.93|0
1687212600000|2023-06-19 22:10:00|555.75|553.15|556.11|553.51|556.11|553.51|555.37|552.77|0
1687212900000|2023-06-19 22:15:00|555.99|553.39|555.37|552.77|556.11|553.51|555.37|552.77|0
1687213200000|2023-06-19 22:20:00|555.62|553.02|556.11|553.51|556.6|554|555.5|552.9|0
1687213500000|2023-06-19 22:25:00|556.35|553.75|556.85|554.25|557.09|554.49|556.24|553.64|0
1687213800000|2023-06-19 22:30:00|556.6|554|556.11|553.51|556.6|554|556.11|553.51|0
1687214100000|2023-06-19 22:35:00|555.86|553.26|556.6|554|556.6|554|555.86|553.26|0
1687214400000|2023-06-19 22:40:00|556.73|554.13|556.6|554|556.85|554.25|556.6|554|0
1687214700000|2023-06-19 22:45:00|556.85|554.25|556.85|554.25|557.34|554.74|556.85|554.25|0
1687215000000|2023-06-19 22:50:00|556.6|554|556.85|554.25|556.85|554.25|556.6|554|0
1687215300000|2023-06-19 22:55:00|557.09|554.49|556.85|554.25|557.34|554.74|556.85|554.25|0
1687215600000|2023-06-19 23:00:00|556.73|554.13|556.6|554|556.85|554.25|556.11|553.51|0
1687215900000|2023-06-19 23:05:00|556.84|554.24|556.6|554|556.84|554.24|556.48|553.88|0
1687216200000|2023-06-19 23:10:00|556.73|554.13|557.58|554.98|558.07|555.47|556.73|554.13|0
1687216500000|2023-06-19 23:15:00|557.83|555.23|556.84|554.24|557.83|555.23|556.84|554.24|0
1687216800000|2023-06-19 23:20:00|557.09|554.49|556.11|553.51|557.09|554.49|556.11|553.51|0
1687217100000|2023-06-19 23:25:00|556.35|553.75|557.34|554.74|557.58|554.98|556.11|553.51|0
1687217400000|2023-06-19 23:30:00|557.58|554.98|556.11|553.51|557.83|555.23|555.86|553.26|0
1687217700000|2023-06-19 23:35:00|555.99|553.39|555.61|553.01|555.99|553.39|554.88|552.28|0
1687218000000|2023-06-19 23:40:00|555.86|553.26|556.35|553.75|556.35|553.75|555.74|553.14|0
1687218300000|2023-06-19 23:45:00|556.84|554.24|557.09|554.49|557.33|554.73|556.84|554.24|0
1687218600000|2023-06-19 23:50:00|556.84|554.24|556.23|553.63|557.09|554.49|555.86|553.26|0
1687218900000|2023-06-19 23:55:00|556.11|553.51|556.11|553.51|556.6|554|555.74|553.14|0
1687219200000|2023-06-20 00:00:00|556.35|553.75|554.88|552.28|556.35|553.75|554.38|551.78|0
1687219500000|2023-06-20 00:05:00|555.12|552.52|555.12|552.52|555.61|553.01|554.88|552.28|0
1687219800000|2023-06-20 00:10:00|555|552.4|556.84|554.24|557.33|554.73|555|552.4|0
1687220100000|2023-06-20 00:15:00|557.09|554.49|556.6|554|558.07|555.47|556.6|554|0
1687220400000|2023-06-20 00:20:00|556.72|554.12|556.84|554.24|557.09|554.49|556.6|554|0
1687220700000|2023-06-20 00:25:00|557.09|554.49|556.6|554|557.33|554.73|556.35|553.75|0
1687221000000|2023-06-20 00:30:00|556.35|553.75|556.35|553.75|556.6|554|556.1|553.5|0
1687221300000|2023-06-20 00:35:00|556.1|553.5|556.84|554.24|556.84|554.24|556.1|553.5|0
1687221600000|2023-06-20 00:40:00|556.6|554|556.6|554|556.84|554.24|556.6|554|0
1687221900000|2023-06-20 00:45:00|556.35|553.75|556.1|553.5|556.84|554.24|556.1|553.5|0
1687222200000|2023-06-20 00:50:00|556.35|553.75|556.59|553.99|556.84|554.24|556.35|553.75|0
1687222500000|2023-06-20 00:55:00|556.35|553.75|556.35|553.75|556.59|553.99|555.61|553.01|0
1687222800000|2023-06-20 01:00:00|556.59|553.99|556.35|553.75|556.84|554.24|556.1|553.5|0
1687223100000|2023-06-20 01:05:00|556.23|553.63|556.1|553.5|556.35|553.75|555.86|553.26|0
1687223400000|2023-06-20 01:10:00|556.23|553.63|556.1|553.5|556.84|554.24|556.1|553.5|0
1687223700000|2023-06-20 01:15:00|555.86|553.26|556.35|553.75|556.84|554.24|555.61|553.01|0
1687224000000|2023-06-20 01:20:00|556.1|553.5|555.86|553.26|556.59|553.99|555.86|553.26|0
1687224300000|2023-06-20 01:25:00|555.61|553.01|555.36|552.76|555.74|553.14|554.87|552.27|0
1687224600000|2023-06-20 01:30:00|555.61|553.01|555.74|553.14|555.86|553.26|555.12|552.52|0
1687224900000|2023-06-20 01:35:00|555.86|553.26|556.35|553.75|556.72|554.12|555.61|553.01|0
1687225200000|2023-06-20 01:40:00|556.59|553.99|557.82|555.22|558.07|555.47|556.59|553.99|0
1687225500000|2023-06-20 01:45:00|558.07|555.47|557.95|555.35|558.81|556.21|557.82|555.22|0
1687225800000|2023-06-20 01:50:00|557.82|555.22|559.05|556.45|559.3|556.7|557.82|555.22|0
1687226100000|2023-06-20 01:55:00|558.93|556.33|559.3|556.7|560.16|557.56|558.81|556.21|0
1687226400000|2023-06-20 02:00:00|559.05|556.45|559.05|556.45|559.3|556.7|558.69|556.09|0
1687226700000|2023-06-20 02:05:00|559.3|556.7|559.54|556.94|560.03|557.43|559.05|556.45|0
1687227000000|2023-06-20 02:10:00|559.67|557.07|559.3|556.7|560.03|557.43|559.18|556.58|0
1687227300000|2023-06-20 02:15:00|559.54|556.94|559.18|556.58|559.54|556.94|559.05|556.45|0
1687227600000|2023-06-20 02:20:00|559.3|556.7|559.3|556.7|559.79|557.19|559.3|556.7|0
1687227900000|2023-06-20 02:25:00|559.54|556.94|560.16|557.56|560.28|557.68|559.3|556.7|0
1687228200000|2023-06-20 02:30:00|560.28|557.68|560.28|557.68|560.77|558.17|559.67|557.07|0
1687228500000|2023-06-20 02:35:00|560.53|557.93|560.41|557.81|560.77|558.17|560.03|557.43|0
1687228800000|2023-06-20 02:40:00|560.28|557.68|559.54|556.94|560.53|557.93|559.54|556.94|0
1687229100000|2023-06-20 02:45:00|559.67|557.07|558.8|556.2|559.79|557.19|558.56|555.96|0
1687229400000|2023-06-20 02:50:00|559.05|556.45|559.05|556.45|559.18|556.58|558.8|556.2|0
1687229700000|2023-06-20 02:55:00|559.29|556.69|559.54|556.94|559.54|556.94|559.29|556.69|0
1687230000000|2023-06-20 03:00:00|559.29|556.69|558.8|556.2|559.54|556.94|558.8|556.2|0
1687230300000|2023-06-20 03:05:00|558.56|555.96|558.56|555.96|559.05|556.45|558.56|555.96|0
1687230600000|2023-06-20 03:10:00|558.31|555.71|559.29|556.69|559.29|556.69|558.31|555.71|0
1687230900000|2023-06-20 03:15:00|559.05|556.45|559.05|556.45|559.42|556.82|559.05|556.45|0
1687231200000|2023-06-20 03:20:00|559.29|556.69|559.54|556.94|559.54|556.94|559.05|556.45|0
1687231500000|2023-06-20 03:25:00|559.79|557.19|559.79|557.19|560.03|557.43|559.79|557.19|0
1687231800000|2023-06-20 03:30:00|560.03|557.43|559.29|556.69|560.28|557.68|559.29|556.69|0
1687232100000|2023-06-20 03:35:00|559.05|556.45|559.05|556.45|559.29|556.69|558.8|556.2|0
1687232400000|2023-06-20 03:40:00|558.93|556.33|558.8|556.2|559.29|556.69|558.8|556.2|0
1687232700000|2023-06-20 03:45:00|558.93|556.33|558.31|555.71|559.05|556.45|558.31|555.71|0
1687233000000|2023-06-20 03:50:00|558.55|555.95|559.05|556.45|559.05|556.45|558.31|555.71|0
1687233300000|2023-06-20 03:55:00|558.93|556.33|558.8|556.2|559.29|556.69|558.8|556.2|0
1687233600000|2023-06-20 04:00:00|558.68|556.08|559.05|556.45|559.29|556.69|558.55|555.95|0
1687233900000|2023-06-20 04:05:00|558.8|556.2|558.55|555.95|559.29|556.69|558.55|555.95|0
1687234200000|2023-06-20 04:10:00|558.68|556.08|559.29|556.69|559.54|556.94|558.68|556.08|0
1687234500000|2023-06-20 04:15:00|559.17|556.57|559.54|556.94|559.78|557.18|559.17|556.57|0
1687234800000|2023-06-20 04:20:00|559.29|556.69|559.29|556.69|559.29|556.69|558.8|556.2|0
1687235100000|2023-06-20 04:25:00|559.54|556.94|559.54|556.94|559.78|557.18|559.29|556.69|0
1687235400000|2023-06-20 04:30:00|559.42|556.82|559.05|556.45|559.54|556.94|559.05|556.45|0
1687235700000|2023-06-20 04:35:00|558.8|556.2|559.04|556.44|559.29|556.69|558.8|556.2|0
1687236000000|2023-06-20 04:40:00|559.29|556.69|559.29|556.69|559.54|556.94|559.04|556.44|0
1687236300000|2023-06-20 04:45:00|559.54|556.94|559.54|556.94|559.91|557.31|559.29|556.69|0
1687236600000|2023-06-20 04:50:00|559.42|556.82|558.55|555.95|559.54|556.94|558.55|555.95|0
1687236900000|2023-06-20 04:55:00|558.8|556.2|560.27|557.67|560.4|557.8|558.55|555.95|0
1687237200000|2023-06-20 05:00:00|560.4|557.8|559.29|556.69|560.65|558.05|559.04|556.44|0
1687237500000|2023-06-20 05:05:00|559.17|556.57|560.16|557.56|560.27|557.67|559.04|556.44|0
1687237800000|2023-06-20 05:10:00|560.27|557.67|560.03|557.43|560.4|557.8|559.78|557.18|0
1687238100000|2023-06-20 05:15:00|560.27|557.67|561.01|558.41|561.26|558.66|560.03|557.43|0
1687238400000|2023-06-20 05:20:00|561.14|558.54|563.47|560.87|563.96|561.36|561.01|558.41|0
1687238700000|2023-06-20 05:25:00|563.23|560.63|562.98|560.38|563.96|561.36|562.86|560.26|0
1687239000000|2023-06-20 05:30:00|563.11|560.51|562.49|559.89|563.47|560.87|562.49|559.89|0
1687239300000|2023-06-20 05:35:00|562.24|559.64|561.99|559.39|562.49|559.89|561.75|559.15|0
1687239600000|2023-06-20 05:40:00|561.88|559.28|561.26|558.66|561.99|559.39|560.76|558.16|0
1687239900000|2023-06-20 05:45:00|561.14|558.54|561.01|558.41|561.5|558.9|560.76|558.16|0
1687240200000|2023-06-20 05:50:00|560.76|558.16|561.99|559.39|562.24|559.64|560.76|558.16|0
1687240500000|2023-06-20 05:55:00|562.12|559.52|560.76|558.16|562.24|559.64|560.76|558.16|0
1687240800000|2023-06-20 06:00:00|561.01|558.41|561.75|559.15|561.99|559.39|560.52|557.92|0
1687241100000|2023-06-20 06:05:00|561.55|559.35|562.04|559.84|562.04|559.84|561.06|558.86|0
1687241400000|2023-06-20 06:10:00|561.79|559.59|562.29|560.09|562.29|560.09|561.3|559.1|0
1687241700000|2023-06-20 06:15:00|562.17|559.97|558.84|556.64|562.53|560.33|558.6|556.4|0
1687242000000|2023-06-20 06:20:00|558.59|556.39|558.1|555.9|558.84|556.64|557.86|555.66|0
1687242300000|2023-06-20 06:25:00|557.86|555.66|558.79|556.59|559.03|556.83|557.37|555.17|0
1687242600000|2023-06-20 06:30:00|559.03|556.83|558.79|556.59|559.52|557.32|558.79|556.59|0
1687242900000|2023-06-20 06:35:00|558.91|556.71|558.54|556.34|559.52|557.32|558.42|556.22|0
1687243200000|2023-06-20 06:40:00|558.3|556.1|559.28|557.08|559.28|557.08|558.05|555.85|0
1687243500000|2023-06-20 06:45:00|559.16|556.96|559.03|556.83|559.77|557.57|558.67|556.47|0
1687243800000|2023-06-20 06:50:00|558.91|556.71|559.52|557.32|559.52|557.32|558.54|556.34|0
1687244100000|2023-06-20 06:55:00|559.77|557.57|560.88|558.68|561.24|559.04|559.65|557.45|0
1687244400000|2023-06-20 07:00:00|561|558.8|564.44|562.24|566.65|564.45|560.26|558.06|0
1687244700000|2023-06-20 07:05:00|564.19|561.99|561.98|559.78|564.68|562.48|561.73|559.53|0
1687245000000|2023-06-20 07:10:00|562.72|560.52|561.98|559.78|563.7|561.5|561.73|559.53|0
1687245300000|2023-06-20 07:15:00|562.11|559.91|561.98|559.78|563.21|561.01|561|558.8|0
1687245600000|2023-06-20 07:20:00|561.86|559.66|559.52|557.32|561.86|559.66|559.28|557.08|0
1687245900000|2023-06-20 07:25:00|560.01|557.81|557.8|555.6|560.5|558.3|557.56|555.36|0
1687246200000|2023-06-20 07:30:00|558.05|555.85|556.58|554.38|558.29|556.09|556.46|554.26|0
1687246500000|2023-06-20 07:35:00|556.33|554.13|557.56|555.36|557.56|555.36|556.08|553.88|0
1687246800000|2023-06-20 07:40:00|557.44|555.24|557.8|555.6|558.91|556.71|557.07|554.87|0
1687247100000|2023-06-20 07:45:00|557.93|555.73|556.33|554.13|557.93|555.73|556.08|553.88|0
1687247400000|2023-06-20 07:50:00|555.84|553.64|556.57|554.37|557.07|554.87|555.1|552.9|0
1687247700000|2023-06-20 07:55:00|556.7|554.5|555.84|553.64|557.19|554.99|555.35|553.15|0
1687248000000|2023-06-20 08:00:00|555.35|553.15|557.8|555.6|557.8|555.6|554.86|552.66|0
1687248300000|2023-06-20 08:05:00|557.56|555.36|558.29|556.09|558.54|556.34|557.06|554.86|0
1687248600000|2023-06-20 08:10:00|558.54|556.34|559.52|557.32|560.63|558.43|558.54|556.34|0
1687248900000|2023-06-20 08:15:00|559.4|557.2|560.5|558.3|560.99|558.79|559.03|556.83|0
1687249200000|2023-06-20 08:20:00|560.63|558.43|561.24|559.04|561.86|559.66|560.38|558.18|0
1687249500000|2023-06-20 08:25:00|561.48|559.28|563.7|561.5|563.94|561.74|561.48|559.28|0
1687249800000|2023-06-20 08:30:00|563.82|561.62|566.4|564.2|566.4|564.2|563.2|561|0
1687250100000|2023-06-20 08:35:00|566.15|563.95|565.91|563.71|568.37|566.17|565.91|563.71|0
1687250400000|2023-06-20 08:40:00|566.15|563.95|565.42|563.22|566.15|563.95|563.94|561.74|0
1687250700000|2023-06-20 08:45:00|565.43|563.23|567.64|565.44|567.64|565.44|565.18|562.98|0
1687251000000|2023-06-20 08:50:00|567.4|565.2|569.86|567.66|570.35|568.15|567.4|565.2|0
1687251300000|2023-06-20 08:55:00|569.74|567.54|568.87|566.67|570.1|567.9|568.38|566.18|0
1687251600000|2023-06-20 09:00:00|569.12|566.92|568.87|566.67|569.61|567.41|568.13|565.93|0
1687251900000|2023-06-20 09:05:00|569.12|566.92|568.87|566.67|569.61|567.41|568.38|566.18|0
1687252200000|2023-06-20 09:10:00|569.12|566.92|568.13|565.93|569.12|566.92|568.13|565.93|0
1687252500000|2023-06-20 09:15:00|568.01|565.81|567.64|565.44|568.87|566.67|567.39|565.19|0
1687252800000|2023-06-20 09:20:00|567.89|565.69|568.13|565.93|568.38|566.18|567.15|564.95|0
1687253100000|2023-06-20 09:25:00|568.38|566.18|569.21|567.01|569.94|567.74|567.64|565.44|0
1687253400000|2023-06-20 09:30:00|569.45|567.25|568.96|566.76|569.7|567.5|568.96|566.76|0
1687253700000|2023-06-20 09:35:00|569.09|566.89|568.22|566.02|569.2|567|567.98|565.78|0
1687254000000|2023-06-20 09:40:00|568.47|566.27|567.98|565.78|568.71|566.51|567.24|565.04|0
1687254300000|2023-06-20 09:45:00|568.1|565.9|567.73|565.53|568.47|566.27|566.99|564.79|0
1687254600000|2023-06-20 09:50:00|567.48|565.28|565.76|563.56|567.98|565.78|565.52|563.32|0
1687254900000|2023-06-20 09:55:00|565.52|563.32|567.12|564.92|567.24|565.04|565.27|563.07|0
1687255200000|2023-06-20 10:00:00|567.48|565.28|566.5|564.3|567.61|565.41|566.5|564.3|0
1687255500000|2023-06-20 10:05:00|566.75|564.55|565.03|562.83|566.99|564.79|564.91|562.71|0
1687255800000|2023-06-20 10:10:00|565.27|563.07|564.78|562.58|565.27|563.07|564.54|562.34|0
1687256100000|2023-06-20 10:15:00|564.91|562.71|566.25|564.05|566.99|564.79|564.54|562.34|0
1687256400000|2023-06-20 10:20:00|566.38|564.18|566.25|564.05|566.75|564.55|566.25|564.05|0
1687256700000|2023-06-20 10:25:00|566.01|563.81|567.24|565.04|567.24|565.04|566.01|563.81|0
1687257000000|2023-06-20 10:30:00|566.99|564.79|566.75|564.55|567.24|565.04|566.25|564.05|0
1687257300000|2023-06-20 10:35:00|567.24|565.04|566.63|564.43|567.97|565.77|566.25|564.05|0
1687257600000|2023-06-20 10:40:00|566.75|564.55|565.76|563.56|566.75|564.55|565.27|563.07|0
1687257900000|2023-06-20 10:45:00|566.01|563.81|565.76|563.56|566.5|564.3|565.27|563.07|0
1687258200000|2023-06-20 10:50:00|565.52|563.32|565.03|562.83|565.89|563.69|564.78|562.58|0
1687258500000|2023-06-20 10:55:00|565.02|562.82|564.29|562.09|565.02|562.82|563.8|561.6|0
1687258800000|2023-06-20 11:00:00|563.8|561.6|563.06|560.86|564.53|562.33|562.7|560.5|0
1687259100000|2023-06-20 11:05:00|563.31|561.11|562.81|560.61|563.8|561.6|562.57|560.37|0
1687259400000|2023-06-20 11:10:00|562.57|560.37|564.29|562.09|564.78|562.58|562.57|560.37|0
1687259700000|2023-06-20 11:15:00|564.53|562.33|563.55|561.35|565.27|563.07|563.31|561.11|0
1687260000000|2023-06-20 11:20:00|563.8|561.6|564.29|562.09|564.29|562.09|563.55|561.35|0
1687260300000|2023-06-20 11:25:00|564.04|561.84|562.57|560.37|564.53|562.33|562.57|560.37|0
1687260600000|2023-06-20 11:30:00|562.81|560.61|565.02|562.82|565.27|563.07|562.57|560.37|0
1687260900000|2023-06-20 11:35:00|565.27|563.07|563.8|561.6|565.51|563.31|563.8|561.6|0
1687261200000|2023-06-20 11:40:00|563.55|561.35|562.32|560.12|564.04|561.84|562.08|559.88|0
1687261500000|2023-06-20 11:45:00|562.2|560|563.3|561.1|564.04|561.84|562.08|559.88|0
1687261800000|2023-06-20 11:50:00|563.55|561.35|561.34|559.14|563.55|561.35|561.09|558.89|0
1687262100000|2023-06-20 11:55:00|561.22|559.02|562.08|559.88|562.57|560.37|560.85|558.65|0
1687262400000|2023-06-20 12:00:00|562.32|560.12|561.34|559.14|562.32|560.12|560.85|558.65|0
1687262700000|2023-06-20 12:05:00|561.58|559.38|561.09|558.89|561.83|559.63|560.36|558.16|0
1687263000000|2023-06-20 12:10:00|561.34|559.14|561.34|559.14|561.34|559.14|559.62|557.42|0
1687263300000|2023-06-20 12:15:00|561.09|558.89|561.34|559.14|561.58|559.38|559.87|557.67|0
1687263600000|2023-06-20 12:20:00|561.58|559.38|559.75|557.55|561.83|559.63|559.38|557.18|0
1687263900000|2023-06-20 12:25:00|559.87|557.67|560.85|558.65|561.34|559.14|559.87|557.67|0
1687264200000|2023-06-20 12:30:00|561.34|559.14|561.58|559.38|562.57|560.37|559.62|557.42|0
1687264500000|2023-06-20 12:35:00|561.71|559.51|563.59|561.39|563.59|561.39|561.58|559.38|0
1687264800000|2023-06-20 12:40:00|563.35|561.15|561.62|559.42|563.84|561.64|561.62|559.42|0
1687265100000|2023-06-20 12:45:00|561.87|559.67|560.39|558.19|562.12|559.92|560.15|557.95|0
1687265400000|2023-06-20 12:50:00|560.15|557.95|559.66|557.46|561.13|558.93|558.92|556.72|0
1687265700000|2023-06-20 12:55:00|559.41|557.21|558.92|556.72|559.9|557.7|558.43|556.23|0
1687266000000|2023-06-20 13:00:00|558.67|556.47|559.17|556.97|560.15|557.95|558.18|555.98|0
1687266300000|2023-06-20 13:05:00|558.92|556.72|558.43|556.23|559.17|556.97|557.69|555.49|0
1687266600000|2023-06-20 13:10:00|558.67|556.47|559.41|557.21|559.66|557.46|557.94|555.74|0
1687266900000|2023-06-20 13:15:00|559.66|557.46|559.9|557.7|559.9|557.7|558.67|556.47|0
1687267200000|2023-06-20 13:20:00|560.03|557.83|562.61|560.41|562.61|560.41|559.66|557.46|0
1687267500000|2023-06-20 13:25:00|563.1|560.9|567.28|565.08|567.53|565.33|562.61|560.41|0
1687267800000|2023-06-20 13:30:00|567.53|565.33|561.38|559.18|570.97|568.77|561.38|559.18|0
1687268100000|2023-06-20 13:35:00|561.87|559.67|561.38|559.18|563.59|561.39|560.15|557.95|0
1687268400000|2023-06-20 13:40:00|561.13|558.93|563.84|561.64|568.51|566.31|560.88|558.68|0
1687268700000|2023-06-20 13:45:00|563.59|561.39|561.62|559.42|564.82|562.62|561.13|558.93|0
1687269000000|2023-06-20 13:50:00|561.87|559.67|565.56|563.36|566.05|563.85|561.62|559.42|0
1687269300000|2023-06-20 13:55:00|565.8|563.6|569.25|567.05|569.99|567.79|565.07|562.87|0
1687269600000|2023-06-20 14:00:00|569|566.8|570.48|568.28|573.44|571.24|569|566.8|0
1687269900000|2023-06-20 14:05:00|570.73|568.53|571.07|568.87|573.28|571.08|569.84|567.64|0
1687270200000|2023-06-20 14:10:00|571.31|569.11|574.51|572.31|575.01|572.81|568.12|565.92|0
1687270500000|2023-06-20 14:15:00|574.27|572.07|580.43|578.23|581.16|578.96|574.27|572.07|0
1687270800000|2023-06-20 14:20:00|580.67|578.47|587.08|584.88|587.58|585.38|580.18|577.98|0
1687271100000|2023-06-20 14:25:00|586.84|584.64|589.19|586.99|591.16|588.96|585.36|583.16|0
1687271400000|2023-06-20 14:30:00|590.18|587.98|587.47|585.27|591.41|589.21|585.99|583.79|0
1687271700000|2023-06-20 14:35:00|587.96|585.76|587.96|585.76|589.68|587.48|586.73|584.53|0
1687272000000|2023-06-20 14:40:00|588.21|586.01|584.02|581.82|588.21|586.01|583.28|581.08|0
1687272300000|2023-06-20 14:45:00|583.77|581.57|582.54|580.34|584.26|582.06|582.05|579.85|0
1687272600000|2023-06-20 14:50:00|582.79|580.59|585.74|583.54|586.97|584.77|582.05|579.85|0
1687272900000|2023-06-20 14:55:00|586.23|584.03|584.51|582.31|587.22|585.02|583.28|581.08|0
1687273200000|2023-06-20 15:00:00|583.77|581.57|581.06|578.86|584.02|581.82|578.85|576.65|0
1687273500000|2023-06-20 15:05:00|580.82|578.62|581.8|579.6|582.05|579.85|578.85|576.65|0
1687273800000|2023-06-20 15:10:00|582.05|579.85|583.28|581.08|584.02|581.82|581.31|579.11|0
1687274100000|2023-06-20 15:15:00|583.03|580.83|583.03|580.83|584.26|582.06|582.05|579.85|0
1687274400000|2023-06-20 15:20:00|583.28|581.08|584.26|582.06|584.51|582.31|582.29|580.09|0
1687274700000|2023-06-20 15:25:00|584.51|582.31|583.03|580.83|584.75|582.55|582.54|580.34|0
1687275000000|2023-06-20 15:30:00|582.78|580.58|581.31|579.11|583.03|580.83|579.58|577.38|0
1687275300000|2023-06-20 15:35:00|581.55|579.35|579.09|576.89|581.55|579.35|578.85|576.65|0
1687275600000|2023-06-20 15:40:00|578.85|576.65|581.8|579.6|581.8|579.6|578.35|576.15|0
1687275900000|2023-06-20 15:45:00|582.05|579.85|577.86|575.66|582.29|580.09|577.86|575.66|0
1687276200000|2023-06-20 15:50:00|578.35|576.15|579.83|577.63|580.32|578.12|577.86|575.66|0
1687276500000|2023-06-20 15:55:00|579.58|577.38|581.31|579.11|581.31|579.11|578.11|575.91|0
1687276800000|2023-06-20 16:00:00|581.06|578.86|581.8|579.6|582.29|580.09|579.83|577.63|0
1687277100000|2023-06-20 16:05:00|582.04|579.84|581.8|579.6|583.28|581.08|579.58|577.38|0
1687277400000|2023-06-20 16:10:00|582.04|579.84|578.35|576.15|582.04|579.84|576.38|574.18|0
1687277700000|2023-06-20 16:15:00|578.6|576.4|577.12|574.92|578.6|576.4|576.63|574.43|0
1687278000000|2023-06-20 16:20:00|577.37|575.17|572.45|570.25|577.37|575.17|571.96|569.76|0
1687278300000|2023-06-20 16:25:00|572.7|570.5|569.75|567.55|572.7|570.5|568.27|566.07|0
1687278600000|2023-06-20 16:30:00|569.5|567.3|569.11|566.91|571.22|569.02|568.76|566.56|0
1687278900000|2023-06-20 16:35:00|568.86|566.66|567.64|565.44|569.11|566.91|565.43|563.23|0
1687279200000|2023-06-20 16:40:00|567.15|564.95|564.94|562.74|567.39|565.19|563.22|561.02|0
1687279500000|2023-06-20 16:45:00|564.69|562.49|563.22|561.02|565.92|563.72|562.73|560.53|0
1687279800000|2023-06-20 16:50:00|562.98|560.78|564.94|562.74|564.94|562.74|562.37|560.17|0
1687280100000|2023-06-20 16:55:00|564.69|562.49|563.71|561.51|565.92|563.72|563.22|561.02|0
1687280400000|2023-06-20 17:00:00|563.47|561.27|564.45|562.25|564.94|562.74|562.73|560.53|0
1687280700000|2023-06-20 17:05:00|564.2|562|565.67|563.47|567.88|565.68|564.2|562|0
1687281000000|2023-06-20 17:10:00|565.43|563.23|564.2|562|566.9|564.7|562.98|560.78|0
1687281300000|2023-06-20 17:15:00|563.96|561.76|562.24|560.04|563.96|561.76|562.24|560.04|0
1687281600000|2023-06-20 17:20:00|561.99|559.79|560.03|557.83|562.73|560.53|558.56|556.36|0
1687281900000|2023-06-20 17:25:00|559.79|557.59|561.26|559.06|562.48|560.28|559.67|557.47|0
1687282200000|2023-06-20 17:30:00|561.75|559.55|561.01|558.81|561.99|559.79|559.54|557.34|0
1687282500000|2023-06-20 17:35:00|560.77|558.57|563.95|561.75|564.2|562|560.77|558.57|0
1687282800000|2023-06-20 17:40:00|563.71|561.51|562.48|560.28|563.71|561.51|561.5|559.3|0
1687283100000|2023-06-20 17:45:00|562.73|560.53|561.5|559.3|563.22|561.02|560.52|558.32|0
1687283400000|2023-06-20 17:50:00|561.75|559.55|564.94|562.74|564.94|562.74|561.26|559.06|0
1687283700000|2023-06-20 17:55:00|565.18|562.98|567.14|564.94|568.61|566.41|564.2|562|0
1687284000000|2023-06-20 18:00:00|567.39|565.19|565.92|563.72|568.37|566.17|565.18|562.98|0
1687284300000|2023-06-20 18:05:00|565.67|563.47|567.88|565.68|568.12|565.92|565.67|563.47|0
1687284600000|2023-06-20 18:10:00|568.12|565.92|567.09|564.89|568.12|565.92|566.41|564.21|0
1687284900000|2023-06-20 18:15:00|566.85|564.65|564.88|562.68|567.09|564.89|564.64|562.44|0
1687285200000|2023-06-20 18:20:00|564.64|562.44|563.17|560.97|564.64|562.44|562.19|559.99|0
1687285500000|2023-06-20 18:25:00|562.92|560.72|561.94|559.74|563.66|561.46|561.7|559.5|0
1687285800000|2023-06-20 18:30:00|561.7|559.5|564.15|561.95|564.64|562.44|561.7|559.5|0
1687286100000|2023-06-20 18:35:00|563.9|561.7|564.88|562.68|566.36|564.16|563.41|561.21|0
1687286400000|2023-06-20 18:40:00|565.13|562.93|567.34|565.14|568.32|566.12|565.13|562.93|0
1687286700000|2023-06-20 18:45:00|567.83|565.63|566.11|563.91|569.3|567.1|565.86|563.66|0
1687287000000|2023-06-20 18:50:00|566.36|564.16|566.62|564.42|567.48|565.28|565.02|562.82|0
1687287300000|2023-06-20 18:55:00|566.74|564.54|565.51|563.31|566.74|564.54|564.78|562.58|0
1687287600000|2023-06-20 19:00:00|565.02|562.82|567.23|565.03|567.97|565.77|564.29|562.09|0
1687287900000|2023-06-20 19:05:00|567.48|565.28|566.5|564.3|568.95|566.75|566.25|564.05|0
1687288200000|2023-06-20 19:10:00|566.25|564.05|566.5|564.3|568.46|566.26|565.51|563.31|0
1687288500000|2023-06-20 19:15:00|566.74|564.54|568.71|566.51|569.2|567|566.74|564.54|0
1687288800000|2023-06-20 19:20:00|568.46|566.26|567.48|565.28|569.44|567.24|566.99|564.79|0
1687289100000|2023-06-20 19:25:00|567.72|565.52|566.74|564.54|568.95|566.75|566.25|564.05|0
1687289400000|2023-06-20 19:30:00|566.49|564.29|569.44|567.24|569.93|567.73|565.76|563.56|0
1687289700000|2023-06-20 19:35:00|569.69|567.49|568.21|566.01|570.18|567.98|567.72|565.52|0
1687290000000|2023-06-20 19:40:00|568.46|566.26|565.27|563.07|569.2|567|565.27|563.07|0
1687290300000|2023-06-20 19:45:00|565.51|563.31|564.53|562.33|566.74|564.54|564.28|562.08|0
1687290600000|2023-06-20 19:50:00|563.3|561.1|566.49|564.29|566.98|564.78|561.58|559.38|0
1687290900000|2023-06-20 19:55:00|567.72|565.52|568.7|566.5|568.7|566.5|565.76|563.56|0
1687291200000|2023-06-20 20:00:00|568.46|566.26|572.77|570.57|574.36|572.16|568.21|566.01|0
1687291500000|2023-06-20 20:05:00|572.88|570.68|573.62|571.42|574.36|572.16|572.88|570.68|0
1687291800000|2023-06-20 20:10:00|573.38|571.18|572.64|570.44|574.11|571.91|571.9|569.7|0
1687292100000|2023-06-20 20:15:00|573.08|570.48|572.35|569.75|573.08|570.48|571.85|569.25|0
1687292400000|2023-06-20 20:20:00|572.59|569.99|571.12|568.52|572.59|569.99|570.87|568.27|0
1687292700000|2023-06-20 20:25:00|571.36|568.76|570.38|567.78|571.61|569.01|570.13|567.53|0
1687293000000|2023-06-20 20:30:00|570.62|568.02|570.87|568.27|570.87|568.27|570.62|568.02|0
1687293300000|2023-06-20 20:35:00|571|568.4|570.87|568.27|571.12|568.52|570.87|568.27|0
1687293600000|2023-06-20 20:40:00|571|568.4|570.87|568.27|571.12|568.52|570.87|568.27|0
1687293900000|2023-06-20 20:45:00|570.62|568.02|570.87|568.27|570.87|568.27|570.62|568.02|0
1687294200000|2023-06-20 20:50:00|571|568.4|571.27|568.67|571.27|568.67|570.38|567.78|0
1687294500000|2023-06-20 20:55:00|571.52|568.92|571.89|569.29|571.89|569.29|571.27|568.67|0
1687294800000|2023-06-20 21:00:00|572.01|569.41|571.55|568.95|572.01|569.41|571.48|568.88|0
1687295100000|2023-06-20 21:05:00|571.59|568.99|571.59|568.99|571.77|569.17|571.59|568.99|0
1687295400000|2023-06-20 21:10:00|571.62|569.02|571.51|568.91|571.74|569.14|571.51|568.91|0
1687295700000|2023-06-20 21:15:00|571.4|568.8|571.4|568.8|571.4|568.8|571.4|568.8|0
1687296000000|2023-06-20 21:20:00|571.48|568.88|571.94|569.34|571.94|569.34|571.4|568.8|0
1687296300000|2023-06-20 21:25:00|571.98|569.38|571.51|568.91|572.12|569.52|571.44|568.84|0
1687296600000|2023-06-20 21:30:00|571.44|568.84|571.33|568.73|571.51|568.91|571.33|568.73|0
1687296900000|2023-06-20 21:35:00|571.51|568.91|572.12|569.52|572.12|569.52|571.44|568.84|0
1687297500000|2023-06-20 21:45:00|572.31|569.71|572.12|569.52|572.31|569.71|572.12|569.52|0
1687297800000|2023-06-20 21:50:00|572.16|569.56|572.16|569.56|572.16|569.56|572.16|569.56|0
1687298100000|2023-06-20 21:55:00|572.27|569.67|571.84|569.24|572.27|569.67|571.73|569.13|0
1687298400000|2023-06-20 22:00:00|571.89|569.29|570.29|567.69|571.89|569.29|570.29|567.69|0
1687298700000|2023-06-20 22:05:00|570.41|567.81|570.78|568.18|570.78|568.18|570.29|567.69|0
1687299000000|2023-06-20 22:10:00|571.02|568.42|571.52|568.92|571.76|569.16|570.53|567.93|0
1687299300000|2023-06-20 22:15:00|571.76|569.16|572.01|569.41|572.25|569.65|571.27|568.67|0
1687299600000|2023-06-20 22:20:00|571.76|569.16|570.78|568.18|571.76|569.16|570.78|568.18|0
1687299900000|2023-06-20 22:25:00|570.53|567.93|570.17|567.57|570.53|567.93|570.17|567.57|0
1687300200000|2023-06-20 22:30:00|570.29|567.69|571.27|568.67|571.27|568.67|568.56|565.96|0
1687300500000|2023-06-20 22:35:00|571.4|568.8|570.53|567.93|571.64|569.04|570.53|567.93|0
1687300800000|2023-06-20 22:40:00|570.66|568.06|570.53|567.93|571.76|569.16|570.04|567.44|0
1687301100000|2023-06-20 22:45:00|571.02|568.42|571.02|568.42|571.76|569.16|570.29|567.69|0
1687301400000|2023-06-20 22:50:00|571.15|568.55|571.51|568.91|572.01|569.41|570.9|568.3|0
1687301700000|2023-06-20 22:55:00|571.27|568.67|571.02|568.42|571.51|568.91|571.02|568.42|0
1687302000000|2023-06-20 23:00:00|570.78|568.18|570.53|567.93|571.02|568.42|570.53|567.93|0
1687302300000|2023-06-20 23:05:00|570.66|568.06|570.41|567.81|571.02|568.42|570.28|567.68|0
1687302600000|2023-06-20 23:10:00|570.53|567.93|570.04|567.44|570.78|568.18|569.79|567.19|0
1687302900000|2023-06-20 23:15:00|569.92|567.32|570.28|567.68|570.28|567.68|569.79|567.19|0
1687303200000|2023-06-20 23:20:00|570.04|567.44|569.3|566.7|570.04|567.44|569.3|566.7|0
1687303500000|2023-06-20 23:25:00|569.43|566.83|569.05|566.45|569.55|566.95|569.05|566.45|0
1687303800000|2023-06-20 23:30:00|568.81|566.21|569.05|566.45|569.05|566.45|568.81|566.21|0
1687304100000|2023-06-20 23:35:00|569.18|566.58|567.82|565.22|569.3|566.7|567.82|565.22|0
1687304400000|2023-06-20 23:40:00|568.07|565.47|567.58|564.98|568.07|565.47|566.84|564.24|0
1687304700000|2023-06-20 23:45:00|567.46|564.86|567.82|565.22|568.07|565.47|567.33|564.73|0
1687305000000|2023-06-20 23:50:00|568.07|565.47|566.35|563.75|568.07|565.47|566.1|563.5|0
1687305300000|2023-06-20 23:55:00|566.47|563.87|566.84|564.24|567.58|564.98|566.47|563.87|0
1687305600000|2023-06-21 00:00:00|567.33|564.73|568.07|565.47|568.07|565.47|566.35|563.75|0
1687305900000|2023-06-21 00:05:00|568.31|565.71|567.33|564.73|568.31|565.71|567.08|564.48|0
1687306200000|2023-06-21 00:10:00|567.58|564.98|567.33|564.73|567.82|565.22|566.84|564.24|0
1687306500000|2023-06-21 00:15:00|567.58|564.98|567.33|564.73|567.82|565.22|566.84|564.24|0
1687306800000|2023-06-21 00:20:00|567.08|564.48|566.1|563.5|567.33|564.73|565.61|563.01|0
1687307100000|2023-06-21 00:25:00|566.35|563.75|566.35|563.75|566.47|563.87|565.74|563.14|0
1687307400000|2023-06-21 00:30:00|566.1|563.5|567.08|564.48|567.08|564.48|566.1|563.5|0
1687307700000|2023-06-21 00:35:00|566.84|564.24|565.36|562.76|567.08|564.48|565.36|562.76|0
1687308000000|2023-06-21 00:40:00|565.12|562.52|565.36|562.76|565.85|563.25|564.38|561.78|0
1687308300000|2023-06-21 00:45:00|565.61|563.01|564.87|562.27|566.1|563.5|564.87|562.27|0
1687308600000|2023-06-21 00:50:00|565.12|562.52|564.87|562.27|565.61|563.01|564.75|562.15|0
1687308900000|2023-06-21 00:55:00|565.12|562.52|565.85|563.25|566.1|563.5|564.87|562.27|0
1687309200000|2023-06-21 01:00:00|565.73|563.13|565.85|563.25|566.1|563.5|565.61|563.01|0
1687309500000|2023-06-21 01:05:00|566.1|563.5|566.34|563.74|566.59|563.99|565.85|563.25|0
1687309800000|2023-06-21 01:10:00|566.1|563.5|566.1|563.5|566.34|563.74|565.36|562.76|0
1687310100000|2023-06-21 01:15:00|565.85|563.25|566.34|563.74|567.08|564.48|565.85|563.25|0
1687310400000|2023-06-21 01:20:00|566.59|563.99|567.33|564.73|567.33|564.73|566.59|563.99|0
1687310700000|2023-06-21 01:25:00|567.45|564.85|566.1|563.5|567.57|564.97|566.1|563.5|0
1687311000000|2023-06-21 01:30:00|566.34|563.74|566.1|563.5|567.08|564.48|566.1|563.5|0
1687311300000|2023-06-21 01:35:00|565.85|563.25|566.1|563.5|566.34|563.74|565.61|563.01|0
1687311600000|2023-06-21 01:40:00|565.98|563.38|567.08|564.48|567.08|564.48|565.85|563.25|0
1687311900000|2023-06-21 01:45:00|566.83|564.23|566.1|563.5|567.33|564.73|566.1|563.5|0
1687312200000|2023-06-21 01:50:00|566.22|563.62|565.85|563.25|566.83|564.23|565.85|563.25|0
1687312500000|2023-06-21 01:55:00|566.1|563.5|565.85|563.25|566.1|563.5|565.49|562.89|0
1687312800000|2023-06-21 02:00:00|565.6|563|566.1|563.5|566.59|563.99|565.6|563|0
1687313100000|2023-06-21 02:05:00|566.34|563.74|566.59|563.99|566.96|564.36|566.34|563.74|0
1687313400000|2023-06-21 02:10:00|566.34|563.74|566.34|563.74|566.59|563.99|565.98|563.38|0
1687313700000|2023-06-21 02:15:00|566.47|563.87|566.59|563.99|566.83|564.23|566.34|563.74|0
1687314000000|2023-06-21 02:20:00|566.47|563.87|565.85|563.25|566.47|563.87|565.6|563|0
1687314300000|2023-06-21 02:25:00|565.6|563|566.09|563.49|566.09|563.49|565.6|563|0
1687314600000|2023-06-21 02:30:00|566.34|563.74|566.59|563.99|567.08|564.48|566.09|563.49|0
1687314900000|2023-06-21 02:35:00|566.83|564.23|568.31|565.71|568.31|565.71|566.83|564.23|0
1687315200000|2023-06-21 02:40:00|568.06|565.46|568.8|566.2|569.05|566.45|568.06|565.46|0
1687315500000|2023-06-21 02:45:00|569.05|566.45|568.8|566.2|570.03|567.43|568.8|566.2|0
1687315800000|2023-06-21 02:50:00|568.55|565.95|569.05|566.45|569.05|566.45|568.31|565.71|0
1687316100000|2023-06-21 02:55:00|569.17|566.57|568.8|566.2|569.29|566.69|568.8|566.2|0
1687316400000|2023-06-21 03:00:00|568.55|565.95|568.93|566.33|568.93|566.33|568.31|565.71|0
1687316700000|2023-06-21 03:05:00|568.8|566.2|567.81|565.21|569.04|566.44|567.81|565.21|0
1687317000000|2023-06-21 03:10:00|568.06|565.46|568.8|566.2|569.04|566.44|568.06|565.46|0
1687317300000|2023-06-21 03:15:00|568.55|565.95|568.68|566.08|568.8|566.2|568.31|565.71|0
1687317600000|2023-06-21 03:20:00|568.55|565.95|568.55|565.95|569.04|566.44|568.55|565.95|0
1687317900000|2023-06-21 03:25:00|568.68|566.08|568.55|565.95|568.8|566.2|568.31|565.71|0
1687318200000|2023-06-21 03:30:00|568.8|566.2|569.04|566.44|569.54|566.94|568.8|566.2|0
1687318500000|2023-06-21 03:35:00|569.17|566.57|569.54|566.94|570.27|567.67|569.17|566.57|0
1687318800000|2023-06-21 03:40:00|569.29|566.69|569.29|566.69|569.54|566.94|569.04|566.44|0
1687319100000|2023-06-21 03:45:00|569.04|566.44|569.04|566.44|569.29|566.69|569.04|566.44|0
1687319400000|2023-06-21 03:50:00|568.92|566.32|568.3|565.7|569.04|566.44|568.3|565.7|0
1687319700000|2023-06-21 03:55:00|568.43|565.83|568.3|565.7|568.55|565.95|568.19|565.59|0
1687320000000|2023-06-21 04:00:00|568.43|565.83|568.06|565.46|568.55|565.95|568.06|565.46|0
1687320300000|2023-06-21 04:05:00|567.81|565.21|568.3|565.7|568.55|565.95|567.81|565.21|0
1687320600000|2023-06-21 04:10:00|568.19|565.59|568.06|565.46|568.55|565.95|568.06|565.46|0
1687320900000|2023-06-21 04:15:00|568.19|565.59|568.3|565.7|568.55|565.95|568.06|565.46|0
1687321200000|2023-06-21 04:20:00|568.06|565.46|567.57|564.97|568.3|565.7|567.57|564.97|0
1687321500000|2023-06-21 04:25:00|567.32|564.72|567.32|564.72|567.57|564.97|567.07|564.47|0
1687321800000|2023-06-21 04:30:00|567.45|564.85|567.81|565.21|568.06|565.46|567.32|564.72|0
1687322100000|2023-06-21 04:35:00|567.57|564.97|567.07|564.47|567.81|565.21|566.83|564.23|0
1687322400000|2023-06-21 04:40:00|567.32|564.72|566.83|564.23|567.32|564.72|566.83|564.23|0
1687322700000|2023-06-21 04:45:00|566.58|563.98|566.83|564.23|567.07|564.47|566.58|563.98|0
1687323000000|2023-06-21 04:50:00|567.07|564.47|566.71|564.11|567.07|564.47|566.71|564.11|0
1687323300000|2023-06-21 04:55:00|566.58|563.98|566.33|563.73|567.07|564.47|566.33|563.73|0
1687323600000|2023-06-21 05:00:00|566.46|563.86|566.58|563.98|567.07|564.47|566.33|563.73|0
1687323900000|2023-06-21 05:05:00|566.83|564.23|567.32|564.72|567.56|564.96|566.83|564.23|0
1687324200000|2023-06-21 05:10:00|567.56|564.96|567.32|564.72|567.56|564.96|567.2|564.6|0
1687324500000|2023-06-21 05:15:00|567.56|564.96|566.82|564.22|567.56|564.96|566.57|563.97|0
1687324800000|2023-06-21 05:20:00|566.7|564.1|567.06|564.46|567.31|564.71|566.57|563.97|0
1687325100000|2023-06-21 05:25:00|567.31|564.71|569.03|566.43|569.28|566.68|567.31|564.71|0
1687325400000|2023-06-21 05:30:00|569.28|566.68|570.51|567.91|571|568.4|569.03|566.43|0
1687325700000|2023-06-21 05:35:00|570.26|567.66|570.01|567.41|570.75|568.15|569.77|567.17|0
1687326000000|2023-06-21 05:40:00|569.77|567.17|570.39|567.79|570.51|567.91|569.52|566.92|0
1687326300000|2023-06-21 05:45:00|570.51|567.91|570.51|567.91|570.75|568.15|570.01|567.41|0
1687326600000|2023-06-21 05:50:00|570.63|568.03|570.75|568.15|571|568.4|570.51|567.91|0
1687326900000|2023-06-21 05:55:00|570.88|568.28|570.26|567.66|570.88|568.28|570.01|567.41|0
1687327200000|2023-06-21 06:00:00|570.51|567.91|573.46|570.86|573.59|570.99|569.77|567.17|0
1687327500000|2023-06-21 06:05:00|573.75|571.55|574|571.8|574.49|572.29|573.01|570.81|0
1687327800000|2023-06-21 06:10:00|573.75|571.55|572.03|569.83|575.48|573.28|572.03|569.83|0
1687328100000|2023-06-21 06:15:00|572.16|569.96|571.29|569.09|572.52|570.32|571.04|568.84|0
1687328400000|2023-06-21 06:20:00|571.17|568.97|572.77|570.57|573.01|570.81|571.04|568.84|0
1687328700000|2023-06-21 06:25:00|572.52|570.32|572.52|570.32|573.01|570.81|572.27|570.07|0
1687329000000|2023-06-21 06:30:00|572.77|570.57|571.78|569.58|572.77|570.57|571.78|569.58|0
1687329300000|2023-06-21 06:35:00|572.03|569.83|574|571.8|574.24|572.04|571.91|569.71|0
1687329600000|2023-06-21 06:40:00|573.75|571.55|573.75|571.55|574.98|572.78|573.5|571.3|0
1687329900000|2023-06-21 06:45:00|573.88|571.68|573.75|571.55|574.24|572.04|573.26|571.06|0
1687330200000|2023-06-21 06:50:00|573.63|571.43|573.5|571.3|573.75|571.55|573.01|570.81|0
1687330500000|2023-06-21 06:55:00|573.75|571.55|574.49|572.29|574.49|572.29|573.01|570.81|0
1687330800000|2023-06-21 07:00:00|574.98|572.78|577.94|575.74|578.43|576.23|574.98|572.78|0
1687331100000|2023-06-21 07:05:00|578.18|575.98|576.46|574.26|578.18|575.98|575.72|573.52|0
1687331400000|2023-06-21 07:10:00|576.21|574.01|574|571.8|576.46|574.26|574|571.8|0
1687331700000|2023-06-21 07:15:00|573.75|571.55|573.75|571.55|574.24|572.04|571.53|569.33|0
1687332000000|2023-06-21 07:20:00|574|571.8|574.24|572.04|575.47|573.27|572.89|570.69|0
1687332300000|2023-06-21 07:25:00|574|571.8|570.55|568.35|574.24|572.04|570.55|568.35|0
1687332600000|2023-06-21 07:30:00|570.06|567.86|570.3|568.1|571.78|569.58|569.45|567.25|0
1687332900000|2023-06-21 07:35:00|570.79|568.59|573.75|571.55|574.24|572.04|570.79|568.59|0
1687333200000|2023-06-21 07:40:00|573.99|571.79|572.52|570.32|573.99|571.79|572.02|569.82|0
1687333500000|2023-06-21 07:45:00|572.65|570.45|571.29|569.09|573.38|571.18|571.04|568.84|0
1687333800000|2023-06-21 07:50:00|571.53|569.33|572.4|570.2|573.01|570.81|570.79|568.59|0
1687334100000|2023-06-21 07:55:00|572.52|570.32|572.27|570.07|572.76|570.56|571.29|569.09|0
1687334400000|2023-06-21 08:00:00|571.78|569.58|571.91|569.71|572.76|570.56|571.29|569.09|0
1687334700000|2023-06-21 08:05:00|572.02|569.82|571.04|568.84|573.01|570.81|570.55|568.35|0
1687335000000|2023-06-21 08:10:00|570.79|568.59|570.3|568.1|570.79|568.59|568.33|566.13|0
1687335300000|2023-06-21 08:15:00|570.55|568.35|569.56|567.36|570.55|568.35|569.07|566.87|0
1687335600000|2023-06-21 08:20:00|569.44|567.24|569.32|567.12|570.05|567.85|569.07|566.87|0
1687335900000|2023-06-21 08:25:00|569.07|566.87|569.56|567.36|569.81|567.61|568.82|566.62|0
1687336200000|2023-06-21 08:30:00|569.32|567.12|566.86|564.66|569.32|567.12|566.86|564.66|0
1687336500000|2023-06-21 08:35:00|567.1|564.9|568.08|565.88|568.08|565.88|566.86|564.66|0
1687336800000|2023-06-21 08:40:00|568.33|566.13|569.56|567.36|569.56|567.36|567.84|565.64|0
1687337100000|2023-06-21 08:45:00|569.44|567.24|569.07|566.87|570.05|567.85|568.58|566.38|0
1687337400000|2023-06-21 08:50:00|568.95|566.75|569.31|567.11|569.56|567.36|568.58|566.38|0
1687337700000|2023-06-21 08:55:00|569.07|566.87|569.56|567.36|569.56|567.36|568.82|566.62|0
1687338000000|2023-06-21 09:00:00|569.31|567.11|569.81|567.61|570.05|567.85|568.33|566.13|0
1687338300000|2023-06-21 09:05:00|569.93|567.73|570.3|568.1|570.54|568.34|568.82|566.62|0
1687338600000|2023-06-21 09:10:00|570.18|567.98|569.69|567.49|570.54|568.34|569.56|567.36|0
1687338900000|2023-06-21 09:15:00|569.56|567.36|570.05|567.85|570.3|568.1|569.31|567.11|0
1687339200000|2023-06-21 09:20:00|570.18|567.98|571.53|569.33|571.77|569.57|569.31|567.11|0
1687339500000|2023-06-21 09:25:00|571.9|569.7|569.81|567.61|572.02|569.82|569.81|567.61|0
1687339800000|2023-06-21 09:30:00|569.56|567.36|569.69|567.49|569.81|567.61|569.31|567.11|0
1687340100000|2023-06-21 09:35:00|569.81|567.61|567.84|565.64|570.05|567.85|567.84|565.64|0
1687340400000|2023-06-21 09:40:00|567.96|565.76|567.84|565.64|568.33|566.13|567.72|565.52|0
1687340700000|2023-06-21 09:45:00|567.34|565.14|567.1|564.9|567.72|565.52|566.61|564.41|0
1687341000000|2023-06-21 09:50:00|567.34|565.14|567.06|564.86|567.34|565.14|566.56|564.36|0
1687341300000|2023-06-21 09:55:00|567.18|564.98|568.29|566.09|568.29|566.09|567.06|564.86|0
1687341600000|2023-06-21 10:00:00|568.04|565.84|567.55|565.35|568.53|566.33|567.3|565.1|0
1687341900000|2023-06-21 10:05:00|567.67|565.47|567.55|565.35|567.79|565.59|567.05|564.85|0
1687342200000|2023-06-21 10:10:00|567.3|565.1|566.81|564.61|567.79|565.59|566.81|564.61|0
1687342500000|2023-06-21 10:15:00|566.56|564.36|567.05|564.85|567.05|564.85|566.56|564.36|0
1687342800000|2023-06-21 10:20:00|566.56|564.36|566.07|563.87|567.05|564.85|565.09|562.89|0
1687343100000|2023-06-21 10:25:00|566.32|564.12|566.07|563.87|567.05|564.85|566.07|563.87|0
1687343400000|2023-06-21 10:30:00|565.82|563.62|566.81|564.61|567.05|564.85|565.82|563.62|0
1687343700000|2023-06-21 10:35:00|567.05|564.85|566.32|564.12|567.3|565.1|565.58|563.38|0
1687344000000|2023-06-21 10:40:00|566.2|564|567.55|565.35|567.55|565.35|566.07|563.87|0
1687344300000|2023-06-21 10:45:00|567.3|565.1|568.53|566.33|569.02|566.82|567.3|565.1|0
1687344600000|2023-06-21 10:50:00|568.78|566.58|568.53|566.33|568.78|566.58|567.79|565.59|0
1687344900000|2023-06-21 10:55:00|568.78|566.58|568.53|566.33|569.51|567.31|568.53|566.33|0
1687345200000|2023-06-21 11:00:00|568.78|566.58|569.51|567.31|569.76|567.56|568.28|566.08|0
1687345500000|2023-06-21 11:05:00|569.4|567.2|569.27|567.07|570.25|568.05|569.27|567.07|0
1687345800000|2023-06-21 11:10:00|569.51|567.31|570.25|568.05|570.25|568.05|569.51|567.31|0
1687346100000|2023-06-21 11:15:00|570.38|568.18|571.98|569.78|571.98|569.78|570.25|568.05|0
1687346400000|2023-06-21 11:20:00|571.73|569.53|570.74|568.54|571.98|569.78|570.74|568.54|0
1687346700000|2023-06-21 11:25:00|570.99|568.79|570.99|568.79|571.24|569.04|570.5|568.3|0
1687347000000|2023-06-21 11:30:00|571.24|569.04|571.48|569.28|571.73|569.53|570.5|568.3|0
1687347300000|2023-06-21 11:35:00|571.36|569.16|572.22|570.02|572.47|570.27|570.99|568.79|0
1687347600000|2023-06-21 11:40:00|572.47|570.27|570.5|568.3|572.71|570.51|570.5|568.3|0
1687347900000|2023-06-21 11:45:00|570.25|568.05|570.25|568.05|570.74|568.54|570.25|568.05|0
1687348200000|2023-06-21 11:50:00|570.38|568.18|570.25|568.05|571.48|569.28|570.25|568.05|0
1687348500000|2023-06-21 11:55:00|570.5|568.3|571.24|569.04|571.24|569.04|570.25|568.05|0
1687348800000|2023-06-21 12:00:00|571.48|569.28|572.71|570.51|573.58|571.38|571.48|569.28|0
1687349100000|2023-06-21 12:05:00|572.96|570.76|573.7|571.5|573.7|571.5|572.22|570.02|0
1687349400000|2023-06-21 12:10:00|573.45|571.25|575.42|573.22|575.67|573.47|573.45|571.25|0
1687349700000|2023-06-21 12:15:00|575.18|572.98|575.67|573.47|576.65|574.45|575.18|572.98|0
1687350000000|2023-06-21 12:20:00|575.92|573.72|576.9|574.7|577.39|575.19|575.42|573.22|0
1687350300000|2023-06-21 12:25:00|577.15|574.95|579.86|577.66|579.86|577.66|576.9|574.7|0
1687350600000|2023-06-21 12:30:00|579.25|577.05|579.86|577.66|580.85|578.65|575.67|573.47|0
1687350900000|2023-06-21 12:35:00|580.11|577.91|579.37|577.17|582.33|580.13|578.63|576.43|0
1687351200000|2023-06-21 12:40:00|579.61|577.41|579.37|577.17|579.61|577.41|577.89|575.69|0
1687351500000|2023-06-21 12:45:00|579.12|576.92|578.87|576.67|579.61|577.41|578.13|575.93|0
1687351800000|2023-06-21 12:50:00|579|576.8|580.35|578.15|581.09|578.89|578.87|576.67|0
1687352100000|2023-06-21 12:55:00|580.11|577.91|580.35|578.15|580.35|578.15|578.63|576.43|0
1687352400000|2023-06-21 13:00:00|580.11|577.91|581.09|578.89|581.09|578.89|579.37|577.17|0
1687352700000|2023-06-21 13:05:00|581.34|579.14|582.57|580.37|583.06|580.86|580.35|578.15|0
1687353000000|2023-06-21 13:10:00|582.32|580.12|582.08|579.88|583.06|580.86|581.34|579.14|0
1687353300000|2023-06-21 13:15:00|582.32|580.12|582.08|579.88|583.56|581.36|581.58|579.38|0
1687353600000|2023-06-21 13:20:00|581.83|579.63|579.61|577.41|582.57|580.37|579.61|577.41|0
1687353900000|2023-06-21 13:25:00|579.12|576.92|580.6|578.4|581.09|578.89|578.87|576.67|0
1687354200000|2023-06-21 13:30:00|582.08|579.88|586.03|583.83|586.77|584.57|582.08|579.88|0
1687354500000|2023-06-21 13:35:00|585.91|583.71|587.13|584.93|587.87|585.67|583.56|581.36|0
1687354800000|2023-06-21 13:40:00|587.62|585.42|587.37|585.17|589.6|587.4|585.15|582.95|0
1687355100000|2023-06-21 13:45:00|587.62|585.42|586.38|584.18|588.36|586.16|582.92|580.72|0
1687355400000|2023-06-21 13:50:00|586.88|584.68|588.99|586.79|589.85|587.65|586.14|583.94|0
1687355700000|2023-06-21 13:55:00|588.74|586.54|589.73|587.53|592.94|590.74|587.75|585.55|0
1687356000000|2023-06-21 14:00:00|589.23|587.03|594.42|592.22|596.89|594.69|588|585.8|0
1687356300000|2023-06-21 14:05:00|594.67|592.47|595.02|592.82|597.49|595.29|591.21|589.01|0
1687356600000|2023-06-21 14:10:00|595.27|593.07|589.1|586.9|595.27|593.07|589.1|586.9|0
1687356900000|2023-06-21 14:15:00|589.35|587.15|589.1|586.9|590.09|587.89|583.68|581.48|0
1687357200000|2023-06-21 14:20:00|589.35|587.15|589.1|586.9|590.58|588.38|587.13|584.93|0
1687357500000|2023-06-21 14:25:00|589.35|587.15|588.85|586.65|591.32|589.12|587.37|585.17|0
1687357800000|2023-06-21 14:30:00|588.36|586.16|586.88|584.68|589.84|587.64|585.65|583.45|0
1687358100000|2023-06-21 14:35:00|587.37|585.17|586.39|584.19|590.09|587.89|585.4|583.2|0
1687358400000|2023-06-21 14:40:00|586.14|583.94|592.47|590.27|592.47|590.27|585.4|583.2|0
1687358700000|2023-06-21 14:45:00|592.22|590.02|595.19|592.99|595.93|593.73|591.24|589.04|0
1687359000000|2023-06-21 14:50:00|595.44|593.24|593.03|590.83|598.4|596.2|592.53|590.33|0
1687359300000|2023-06-21 14:55:00|593.27|591.07|589.32|587.12|593.77|591.57|588.83|586.63|0
1687359600000|2023-06-21 15:00:00|588.83|586.63|591.55|589.35|592.04|589.84|586.86|584.66|0
1687359900000|2023-06-21 15:05:00|590.8|588.6|595.89|593.69|596.98|594.78|590.56|588.36|0
1687360200000|2023-06-21 15:10:00|595.4|593.2|594.9|592.7|596.88|594.68|593.67|591.47|0
1687360500000|2023-06-21 15:15:00|594.41|592.21|596.88|594.68|596.88|594.68|594.16|591.96|0
1687360800000|2023-06-21 15:20:00|597.62|595.42|593.42|591.22|597.62|595.42|591.19|588.99|0
1687361100000|2023-06-21 15:25:00|593.17|590.97|588.72|586.52|593.17|590.97|588.48|586.28|0
1687361400000|2023-06-21 15:30:00|588.48|586.28|588.97|586.77|590.45|588.25|587.98|585.78|0
1687361700000|2023-06-21 15:35:00|588.72|586.52|584.28|582.08|588.97|586.77|583.05|580.85|0
1687362000000|2023-06-21 15:40:00|584.03|581.83|586.01|583.81|586.01|583.81|582.06|579.86|0
1687362300000|2023-06-21 15:45:00|586.26|584.06|585.23|583.03|586.26|584.06|584.03|581.83|0
1687362600000|2023-06-21 15:50:00|584.98|582.78|589.43|587.23|589.43|587.23|584.98|582.78|0
1687362900000|2023-06-21 15:55:00|589.68|587.48|590.54|588.34|590.66|588.46|587.7|585.5|0
1687363200000|2023-06-21 16:00:00|590.66|588.46|587.45|585.25|590.91|588.71|587.2|585|0
1687363500000|2023-06-21 16:05:00|586.96|584.76|585.48|583.28|587.2|585|583.99|581.79|0
1687363800000|2023-06-21 16:10:00|584.98|582.78|584.98|582.78|587.2|585|584.73|582.53|0
1687364100000|2023-06-21 16:15:00|584.86|582.66|582.76|580.56|585.23|583.03|579.8|577.6|0
1687364400000|2023-06-21 16:20:00|583.01|580.81|583.25|581.05|584.73|582.53|581.77|579.57|0
1687364700000|2023-06-21 16:25:00|583.38|581.18|583|580.8|585.72|583.52|583|580.8|0
1687365000000|2023-06-21 16:30:00|582.75|580.55|582.75|580.55|583.25|581.05|580.29|578.09|0
1687365300000|2023-06-21 16:35:00|583|580.8|582.75|580.55|585.22|583.02|582.75|580.55|0
1687365600000|2023-06-21 16:40:00|582.51|580.31|584.48|582.28|584.98|582.78|581.52|579.32|0
1687365900000|2023-06-21 16:45:00|584.23|582.03|588.19|585.99|588.43|586.23|584.23|582.03|0
1687366200000|2023-06-21 16:50:00|588.43|586.23|587.44|585.24|588.43|586.23|584.98|582.78|0
1687366500000|2023-06-21 16:55:00|587.69|585.49|588.43|586.23|589.67|587.47|586.95|584.75|0
1687366800000|2023-06-21 17:00:00|588.68|586.48|588.68|586.48|592.88|590.68|588.43|586.23|0
1687367100000|2023-06-21 17:05:00|588.93|586.73|586.7|584.5|589.92|587.72|586.7|584.5|0
1687367400000|2023-06-21 17:10:00|586.46|584.26|589.17|586.97|589.42|587.22|585.22|583.02|0
1687367700000|2023-06-21 17:15:00|589.42|587.22|588.93|586.73|590.16|587.96|587.44|585.24|0
1687368000000|2023-06-21 17:20:00|589.42|587.22|591.64|589.44|591.89|589.69|588.93|586.73|0
1687368300000|2023-06-21 17:25:00|591.89|589.69|590.66|588.46|592.39|590.19|588.68|586.48|0
1687368600000|2023-06-21 17:30:00|590.9|588.7|589.67|587.47|591.4|589.2|588.68|586.48|0
1687368900000|2023-06-21 17:35:00|589.42|587.22|587.2|585|590.16|587.96|586.95|584.75|0
1687369200000|2023-06-21 17:40:00|587.44|585.24|588.68|586.48|589.67|587.47|586.46|584.26|0
1687369500000|2023-06-21 17:45:00|588.43|586.23|586.46|584.26|588.68|586.48|585.22|583.02|0
1687369800000|2023-06-21 17:50:00|586.58|584.38|584.73|582.53|586.95|584.75|583.99|581.79|0
1687370100000|2023-06-21 17:55:00|584.48|582.28|583|580.8|585.96|583.76|582.75|580.55|0
1687370400000|2023-06-21 18:00:00|582.75|580.55|583.24|581.04|583.99|581.79|582.5|580.3|0
1687370700000|2023-06-21 18:05:00|583.49|581.29|583.74|581.54|583.74|581.54|581.76|579.56|0
1687371000000|2023-06-21 18:10:00|583.99|581.79|581.02|578.82|583.99|581.79|580.9|578.7|0
1687371300000|2023-06-21 18:15:00|580.78|578.58|577.57|575.37|581.02|578.82|577.07|574.87|0
1687371600000|2023-06-21 18:20:00|577.07|574.87|575.35|573.15|577.81|575.61|575.1|572.9|0
1687371900000|2023-06-21 18:25:00|575.1|572.9|574.81|572.61|577.57|575.37|574.81|572.61|0
1687372200000|2023-06-21 18:30:00|574.56|572.36|573.08|570.88|575.05|572.85|572.09|569.89|0
1687372500000|2023-06-21 18:35:00|572.83|570.63|575.05|572.85|576.29|574.09|572.83|570.63|0
1687372800000|2023-06-21 18:40:00|574.81|572.61|575.79|573.59|577.52|575.32|574.56|572.36|0
1687373100000|2023-06-21 18:45:00|575.55|573.35|578.01|575.81|578.51|576.31|575.3|573.1|0
1687373400000|2023-06-21 18:50:00|577.77|575.57|575.3|573.1|578.14|575.94|573.82|571.62|0
1687373700000|2023-06-21 18:55:00|575.05|572.85|576.29|574.09|577.77|575.57|575.05|572.85|0
1687374000000|2023-06-21 19:00:00|576.78|574.58|581.72|579.52|581.72|579.52|576.53|574.33|0
1687374300000|2023-06-21 19:05:00|581.96|579.76|580.98|578.78|583.45|581.25|580.24|578.04|0
1687374600000|2023-06-21 19:10:00|580.73|578.53|579|576.8|581.96|579.76|578.75|576.55|0
1687374900000|2023-06-21 19:15:00|579.25|577.05|579.25|577.05|580.24|578.04|578.26|576.06|0
1687375200000|2023-06-21 19:20:00|578.75|576.55|582.7|580.5|582.95|580.75|578.75|576.55|0
1687375500000|2023-06-21 19:25:00|582.46|580.26|584.43|582.23|584.43|582.23|581.96|579.76|0
1687375800000|2023-06-21 19:30:00|584.19|581.99|589.87|587.67|590.36|588.16|583.69|581.49|0
1687376100000|2023-06-21 19:35:00|590.12|587.92|591.85|589.65|594.57|592.37|588.88|586.68|0
1687376400000|2023-06-21 19:40:00|591.11|588.91|588.63|586.43|592.34|590.14|587.89|585.69|0
1687376700000|2023-06-21 19:45:00|588.39|586.19|586.9|584.7|589.62|587.42|586.41|584.21|0
1687377000000|2023-06-21 19:50:00|586.41|584.21|587.84|585.64|588.34|586.14|584.63|582.43|0
1687377300000|2023-06-21 19:55:00|588.34|586.14|592.79|590.59|595.02|592.82|588.09|585.89|0
1687377600000|2023-06-21 20:00:00|592.29|590.09|591.06|588.86|593.53|591.33|590.31|588.11|0
1687377900000|2023-06-21 20:05:00|590.81|588.61|589.57|587.37|590.81|588.61|589.57|587.37|0
1687378200000|2023-06-21 20:10:00|589.33|587.13|591.3|589.1|591.3|589.1|589.33|587.13|0
1687378500000|2023-06-21 20:15:00|591.5|588.9|592.74|590.14|592.74|590.14|591.5|588.9|0
1687378800000|2023-06-21 20:20:00|592.99|590.39|592.25|589.65|593.24|590.64|591.75|589.15|0
1687379100000|2023-06-21 20:25:00|592.49|589.89|592.49|589.89|592.49|589.89|592.25|589.65|0
1687379400000|2023-06-21 20:30:00|592.25|589.65|592|589.4|592.74|590.14|592|589.4|0
1687379700000|2023-06-21 20:35:00|591.75|589.15|592.25|589.65|592.49|589.89|591.75|589.15|0
1687380000000|2023-06-21 20:40:00|592|589.4|592|589.4|592.25|589.65|591.63|589.03|0
1687380300000|2023-06-21 20:45:00|592.13|589.53|592.49|589.89|592.49|589.89|591.75|589.15|0
1687380600000|2023-06-21 20:50:00|592.24|589.64|592.24|589.64|592.99|590.39|592.24|589.64|0
1687380900000|2023-06-21 20:55:00|592.37|589.77|592.37|589.77|592.74|590.14|592.13|589.53|0
1687381200000|2023-06-21 21:00:00|592.21|589.61|591.95|589.35|592.86|590.26|591.8|589.2|0
1687381500000|2023-06-21 21:05:00|591.91|589.31|592.1|589.5|592.17|589.57|591.91|589.31|0
1687381800000|2023-06-21 21:10:00|592.23|589.63|592.1|589.5|592.23|589.63|592.1|589.5|0
1687382100000|2023-06-21 21:15:00|592.2|589.6|592.27|589.67|592.27|589.67|592.2|589.6|0
1687382400000|2023-06-21 21:20:00|592.31|589.71|592.34|589.74|592.34|589.74|592.23|589.63|0
1687382700000|2023-06-21 21:25:00|592.38|589.78|592.31|589.71|592.53|589.93|592.16|589.56|0
1687383000000|2023-06-21 21:30:00|592.16|589.56|592.31|589.71|592.34|589.74|592.16|589.56|0
1687383300000|2023-06-21 21:35:00|592.34|589.74|592.34|589.74|592.34|589.74|592.31|589.71|0
1687383600000|2023-06-21 21:40:00|592.31|589.71|592.06|589.46|592.31|589.71|592.06|589.46|0
1687383900000|2023-06-21 21:45:00|591.95|589.35|592.34|589.74|592.34|589.74|591.95|589.35|0
1687384200000|2023-06-21 21:50:00|592.16|589.56|592.27|589.67|592.49|589.89|592.12|589.52|0
1687384500000|2023-06-21 21:55:00|592.42|589.82|592.34|589.74|592.46|589.86|592.09|589.49|0
1687384800000|2023-06-21 22:00:00|592.23|589.63|589.65|587.05|592.37|589.77|589.65|587.05|0
1687385100000|2023-06-21 22:05:00|589.77|587.17|590.51|587.91|590.76|588.16|589.52|586.92|0
1687385400000|2023-06-21 22:10:00|590.39|587.79|591.63|589.03|591.75|589.15|590.02|587.42|0
1687385700000|2023-06-21 22:15:00|591.5|588.9|592.5|589.9|592.5|589.9|591.5|588.9|0
1687386000000|2023-06-21 22:20:00|592.74|590.14|592.99|590.39|593.73|591.13|592.5|589.9|0
1687386300000|2023-06-21 22:25:00|593.24|590.64|593.49|590.89|594.23|591.63|593.24|590.64|0
1687386600000|2023-06-21 22:30:00|593.24|590.64|592.87|590.27|593.24|590.64|592.74|590.14|0
1687386900000|2023-06-21 22:35:00|592.74|590.14|592.99|590.39|592.99|590.39|592.5|589.9|0
1687387200000|2023-06-21 22:40:00|593.24|590.64|593.48|590.88|593.98|591.38|593.24|590.64|0
1687387500000|2023-06-21 22:45:00|592.99|590.39|593.24|590.64|593.48|590.88|592.99|590.39|0
1687387800000|2023-06-21 22:50:00|593.12|590.52|593.24|590.64|593.98|591.38|593.12|590.52|0
1687388100000|2023-06-21 22:55:00|592.99|590.39|592.99|590.39|593.12|590.52|592.49|589.89|0
1687388400000|2023-06-21 23:00:00|592.74|590.14|591.39|588.79|592.74|590.14|591.26|588.66|0
1687388700000|2023-06-21 23:05:00|591.51|588.91|591.01|588.41|591.51|588.91|590.76|588.16|0
1687389000000|2023-06-21 23:10:00|591.14|588.54|591.01|588.41|591.26|588.66|591.01|588.41|0
1687389300000|2023-06-21 23:15:00|590.76|588.16|590.52|587.92|590.76|588.16|590.27|587.67|0
1687389600000|2023-06-21 23:20:00|590.76|588.16|590.52|587.92|590.76|588.16|590.52|587.92|0
1687389900000|2023-06-21 23:25:00|590.76|588.16|591.5|588.9|591.5|588.9|590.76|588.16|0
1687390200000|2023-06-21 23:30:00|591.39|588.79|590.76|588.16|591.75|589.15|590.76|588.16|0
1687390500000|2023-06-21 23:35:00|590.89|588.29|591.01|588.41|591.01|588.41|590.89|588.29|0
1687390800000|2023-06-21 23:40:00|590.76|588.16|591.01|588.41|591.26|588.66|590.76|588.16|0
1687391100000|2023-06-21 23:45:00|591.14|588.54|591.5|588.9|591.75|589.15|591.01|588.41|0
1687391400000|2023-06-21 23:50:00|591.75|589.15|591.75|589.15|592.25|589.65|591.63|589.03|0
1687391700000|2023-06-21 23:55:00|591.63|589.03|591.5|588.9|591.75|589.15|591.5|588.9|0
1687392000000|2023-06-22 00:00:00|591.75|589.15|590.02|587.42|591.75|589.15|589.77|587.17|0
1687392300000|2023-06-22 00:05:00|589.77|587.17|590.51|587.91|591.5|588.9|589.77|587.17|0
1687392600000|2023-06-22 00:10:00|590.27|587.67|589.77|587.17|591.01|588.41|589.77|587.17|0
1687392900000|2023-06-22 00:15:00|589.9|587.3|589.03|586.43|590.51|587.91|588.78|586.18|0
1687393200000|2023-06-22 00:20:00|589.52|586.92|590.51|587.91|590.76|588.16|589.28|586.68|0
1687393500000|2023-06-22 00:25:00|590.64|588.04|590.27|587.67|591.26|588.66|590.27|587.67|0
1687393800000|2023-06-22 00:30:00|590.51|587.91|591.75|589.15|592|589.4|590.51|587.91|0
1687394100000|2023-06-22 00:35:00|592|589.4|591.75|589.15|592.24|589.64|591.75|589.15|0
1687394400000|2023-06-22 00:40:00|592|589.4|592|589.4|592.24|589.64|591.75|589.15|0
1687394700000|2023-06-22 00:45:00|591.75|589.15|591.75|589.15|591.75|589.15|591.25|588.65|0
1687395000000|2023-06-22 00:50:00|591.5|588.9|592.24|589.64|592.99|590.39|591.5|588.9|0
1687395300000|2023-06-22 00:55:00|592.49|589.89|592|589.4|592.49|589.89|591.5|588.9|0
1687395600000|2023-06-22 01:00:00|591.75|589.15|592|589.4|592|589.4|591.25|588.65|0
1687395900000|2023-06-22 01:05:00|592.74|590.14|592.24|589.64|593.23|590.63|592|589.4|0
1687396200000|2023-06-22 01:10:00|592.49|589.89|592.74|590.14|592.99|590.39|592.24|589.64|0
1687396500000|2023-06-22 01:15:00|592.49|589.89|593.23|590.63|593.23|590.63|592.49|589.89|0
1687396800000|2023-06-22 01:20:00|593.11|590.51|593.48|590.88|593.48|590.88|592.99|590.39|0
1687397100000|2023-06-22 01:25:00|593.73|591.13|593.98|591.38|594.22|591.62|593.48|590.88|0
1687397400000|2023-06-22 01:30:00|594.22|591.62|595.09|592.49|595.21|592.61|593.98|591.38|0
1687397700000|2023-06-22 01:35:00|595.21|592.61|594.22|591.62|595.46|592.86|594.22|591.62|0
1687398000000|2023-06-22 01:40:00|593.98|591.38|594.35|591.75|594.47|591.87|593.98|591.38|0
1687398300000|2023-06-22 01:45:00|594.47|591.87|595.09|592.49|595.71|593.11|594.22|591.62|0
1687398600000|2023-06-22 01:50:00|595.21|592.61|594.72|592.12|595.21|592.61|594.72|592.12|0
1687398900000|2023-06-22 01:55:00|594.96|592.36|595.21|592.61|595.46|592.86|594.96|592.36|0
1687399200000|2023-06-22 02:00:00|595.46|592.86|595.71|593.11|596.2|593.6|595.46|592.86|0
1687399500000|2023-06-22 02:05:00|595.95|593.35|595.71|593.11|595.95|593.35|595.46|592.86|0
1687399800000|2023-06-22 02:10:00|595.95|593.35|598.92|596.32|599.17|596.57|595.95|593.35|0
1687400100000|2023-06-22 02:15:00|598.9|596.3|597.76|595.16|599.15|596.55|597.63|595.03|0
1687400400000|2023-06-22 02:20:00|597.63|595.03|597.58|594.98|598.13|595.53|597.38|594.78|0
1687400700000|2023-06-22 02:25:00|597.56|594.96|596.56|593.96|597.8|595.2|596.56|593.96|0
1687401000000|2023-06-22 02:30:00|596.32|593.72|596.07|593.47|596.81|594.21|595.82|593.22|0
1687401300000|2023-06-22 02:35:00|595.82|593.22|595.57|592.97|596.07|593.47|595.57|592.97|0
1687401600000|2023-06-22 02:40:00|595.7|593.1|595.32|592.72|595.82|593.22|595.32|592.72|0
1687401900000|2023-06-22 02:45:00|595.08|592.48|595.08|592.48|595.32|592.72|594.83|592.23|0
1687402200000|2023-06-22 02:50:00|594.83|592.23|595.57|592.97|595.57|592.97|594.83|592.23|0
1687402500000|2023-06-22 02:55:00|595.82|593.22|595.57|592.97|595.82|593.22|595.32|592.72|0
1687402800000|2023-06-22 03:00:00|595.32|592.72|595.57|592.97|595.82|593.22|595.32|592.72|0
1687403100000|2023-06-22 03:05:00|595.7|593.1|595.7|593.1|595.82|593.22|595.32|592.72|0
1687403400000|2023-06-22 03:10:00|595.57|592.97|595.32|592.72|595.57|592.97|595.08|592.48|0
1687403700000|2023-06-22 03:15:00|595.57|592.97|596.32|593.72|597.06|594.46|595.57|592.97|0
1687404000000|2023-06-22 03:20:00|596.81|594.21|596.56|593.96|596.81|594.21|596.32|593.72|0
1687404300000|2023-06-22 03:25:00|597.31|594.71|596.81|594.21|597.31|594.71|596.56|593.96|0
1687404600000|2023-06-22 03:30:00|596.69|594.09|595.57|592.97|596.81|594.21|595.57|592.97|0
1687404900000|2023-06-22 03:35:00|595.32|592.72|594.16|591.56|595.32|592.72|594.16|591.56|0
1687405200000|2023-06-22 03:40:00|593.92|591.32|594.54|591.94|594.91|592.31|593.92|591.32|0
1687405500000|2023-06-22 03:45:00|594.41|591.81|593.67|591.07|594.66|592.06|593.67|591.07|0
1687405800000|2023-06-22 03:50:00|593.92|591.32|593.86|591.26|594.16|591.56|593.61|591.01|0
1687406100000|2023-06-22 03:55:00|594.11|591.51|593.86|591.26|594.11|591.51|593.61|591.01|0
1687406400000|2023-06-22 04:00:00|593.74|591.14|594.11|591.51|594.11|591.51|593.61|591.01|0
1687406700000|2023-06-22 04:05:00|593.99|591.39|594.6|592|594.6|592|593.61|591.01|0
1687407000000|2023-06-22 04:10:00|594.85|592.25|595.1|592.5|595.1|592.5|594.6|592|0
1687407300000|2023-06-22 04:15:00|594.85|592.25|594.85|592.25|595.1|592.5|594.6|592|0
1687407600000|2023-06-22 04:20:00|594.6|592|594.85|592.25|594.85|592.25|594.6|592|0
1687407900000|2023-06-22 04:25:00|595.1|592.5|596.72|594.12|596.83|594.23|595.1|592.5|0
1687408200000|2023-06-22 04:30:00|596.59|593.99|596.34|593.74|596.59|593.99|596.09|593.49|0
1687408500000|2023-06-22 04:35:00|596.09|593.49|595.35|592.75|596.09|593.49|595.35|592.75|0
1687408800000|2023-06-22 04:40:00|595.6|593|595.84|593.24|596.09|593.49|595.6|593|0
1687409100000|2023-06-22 04:45:00|595.6|593|597.33|594.73|597.33|594.73|595.6|593|0
1687409400000|2023-06-22 04:50:00|597.21|594.61|597.33|594.73|597.83|595.23|596.83|594.23|0
1687409700000|2023-06-22 04:55:00|597.21|594.61|597.58|594.98|598.07|595.47|597.08|594.48|0
1687410000000|2023-06-22 05:00:00|597.83|595.23|598.82|596.22|599.31|596.71|597.58|594.98|0
1687410300000|2023-06-22 05:05:00|599.06|596.46|601.3|598.7|601.3|598.7|598.82|596.22|0
1687410600000|2023-06-22 05:10:00|601.05|598.45|601.05|598.45|601.05|598.45|600.06|597.46|0
1687410900000|2023-06-22 05:15:00|600.8|598.2|599.81|597.21|601.05|598.45|599.56|596.96|0
1687411200000|2023-06-22 05:20:00|599.94|597.34|600.06|597.46|600.3|597.7|599.56|596.96|0
1687411500000|2023-06-22 05:25:00|600.3|597.7|600.3|597.7|600.68|598.08|599.81|597.21|0
1687411800000|2023-06-22 05:30:00|600.43|597.83|600.55|597.95|600.8|598.2|600.3|597.7|0
1687412100000|2023-06-22 05:35:00|600.8|598.2|600.06|597.46|600.8|598.2|599.81|597.21|0
1687412400000|2023-06-22 05:40:00|599.81|597.21|601.05|598.45|601.29|598.69|599.81|597.21|0
1687412700000|2023-06-22 05:45:00|601.29|598.69|599.81|597.21|601.29|598.69|599.31|596.71|0
1687413000000|2023-06-22 05:50:00|599.56|596.96|599.81|597.21|600.06|597.46|599.31|596.71|0
1687413300000|2023-06-22 05:55:00|600.06|597.46|599.56|596.96|600.55|597.95|599.56|596.96|0
1687413600000|2023-06-22 06:00:00|599.81|597.21|603.82|601.22|603.82|601.22|599.56|596.96|0
1687413900000|2023-06-22 06:05:00|603.37|601.17|600.9|598.7|603.37|601.17|599.9|597.7|0
1687414200000|2023-06-22 06:10:00|601.14|598.94|604.86|602.66|606.1|603.9|600.65|598.45|0
1687414500000|2023-06-22 06:15:00|604.12|601.92|602.13|599.93|604.49|602.29|601.64|599.44|0
1687414800000|2023-06-22 06:20:00|601.89|599.69|603.87|601.67|604.61|602.41|601.89|599.69|0
1687415100000|2023-06-22 06:25:00|604.12|601.92|603.13|600.93|604.37|602.17|602.88|600.68|0
1687415400000|2023-06-22 06:30:00|603.37|601.17|602.63|600.43|603.87|601.67|602.13|599.93|0
1687415700000|2023-06-22 06:35:00|602.76|600.56|604.36|602.16|604.86|602.66|602.63|600.43|0
1687416000000|2023-06-22 06:40:00|604.12|601.92|603.87|601.67|604.36|602.16|603.37|601.17|0
1687416300000|2023-06-22 06:45:00|603.37|601.17|602.63|600.43|603.62|601.42|602.38|600.18|0
1687416600000|2023-06-22 06:50:00|602.88|600.68|602.13|599.93|603.5|601.3|601.89|599.69|0
1687416900000|2023-06-22 06:55:00|602.38|600.18|603.92|601.72|604.04|601.84|602.26|600.06|0
1687417200000|2023-06-22 07:00:00|603.3|601.1|605.4|603.2|606.39|604.19|603.3|601.1|0
1687417500000|2023-06-22 07:05:00|605.15|602.95|604.4|602.2|606.63|604.43|604.16|601.96|0
1687417800000|2023-06-22 07:10:00|604.16|601.96|607.51|605.31|607.63|605.43|603.17|600.97|0
1687418100000|2023-06-22 07:15:00|607.63|605.43|604.9|602.7|607.87|605.67|603.66|601.46|0
1687418400000|2023-06-22 07:20:00|604.16|601.96|605.45|603.25|607.13|604.93|603.41|601.21|0
1687418700000|2023-06-22 07:25:00|605.58|603.38|605.94|603.74|606.93|604.73|604.21|602.01|0
1687419000000|2023-06-22 07:30:00|605.58|603.38|606.19|603.99|606.93|604.73|603.22|601.02|0
1687419300000|2023-06-22 07:35:00|605.69|603.49|604.95|602.75|606.44|604.24|604.21|602.01|0
1687419600000|2023-06-22 07:40:00|605.2|603|603.71|601.51|605.69|603.49|603.22|601.02|0
1687419900000|2023-06-22 07:45:00|603.59|601.39|604.46|602.26|605.69|603.49|602.97|600.77|0
1687420200000|2023-06-22 07:50:00|604.34|602.14|603.71|601.51|604.34|602.14|600.49|598.29|0
1687420500000|2023-06-22 07:55:00|603.59|601.39|605.2|603|605.69|603.49|602.97|600.77|0
1687420800000|2023-06-22 08:00:00|604.95|602.75|604.21|602.01|606.19|603.99|604.21|602.01|0
1687421100000|2023-06-22 08:05:00|604.45|602.25|602.47|600.27|604.45|602.25|601.48|599.28|0
1687421400000|2023-06-22 08:10:00|602.23|600.03|602.47|600.27|603.46|601.26|601.48|599.28|0
1687421700000|2023-06-22 08:15:00|602.23|600.03|600.74|598.54|602.72|600.52|600.25|598.05|0
1687422000000|2023-06-22 08:20:00|601.24|599.04|601.36|599.16|601.48|599.28|599.5|597.3|0
1687422300000|2023-06-22 08:25:00|600.99|598.79|601.24|599.04|602.23|600.03|600.99|598.79|0
1687422600000|2023-06-22 08:30:00|601.48|599.28|602.47|600.27|603.71|601.51|600.99|598.79|0
1687422900000|2023-06-22 08:35:00|601.98|599.78|601.36|599.16|601.98|599.78|600.74|598.54|0
1687423200000|2023-06-22 08:40:00|601.23|599.03|601.48|599.28|601.98|599.78|600.99|598.79|0
1687423500000|2023-06-22 08:45:00|601.73|599.53|601.48|599.28|602.23|600.03|600.99|598.79|0
1687423800000|2023-06-22 08:50:00|601.98|599.78|603.96|601.76|603.96|601.76|601.98|599.78|0
1687424100000|2023-06-22 08:55:00|603.71|601.51|602.85|600.65|603.96|601.76|602.22|600.02|0
1687424400000|2023-06-22 09:00:00|602.72|600.52|601.73|599.53|602.72|600.52|601.48|599.28|0
1687424700000|2023-06-22 09:05:00|601.61|599.41|602.22|600.02|602.22|600.02|601.48|599.28|0
1687425000000|2023-06-22 09:10:00|602.47|600.27|600.74|598.54|602.47|600.27|600.74|598.54|0
1687425300000|2023-06-22 09:15:00|600.99|598.79|600.24|598.04|601.23|599.03|600.24|598.04|0
1687425600000|2023-06-22 09:20:00|600.12|597.92|601.48|599.28|601.73|599.53|600|597.8|0
1687425900000|2023-06-22 09:25:00|601.73|599.53|602.6|600.4|602.97|600.77|601.61|599.41|0
1687426200000|2023-06-22 09:30:00|602.47|600.27|601.73|599.53|602.72|600.52|600.99|598.79|0
1687426500000|2023-06-22 09:35:00|601.48|599.28|600.74|598.54|601.73|599.53|600.74|598.54|0
1687426800000|2023-06-22 09:40:00|600.49|598.29|600.24|598.04|600.99|598.79|600.24|598.04|0
1687427100000|2023-06-22 09:45:00|600|597.8|598.26|596.06|600.24|598.04|598.26|596.06|0
1687427400000|2023-06-22 09:50:00|598.14|595.94|599.75|597.55|600|597.8|598.14|595.94|0
1687427700000|2023-06-22 09:55:00|600|597.8|600|597.8|600.74|598.54|599.75|597.55|0
1687428000000|2023-06-22 10:00:00|600.24|598.04|601.73|599.53|601.73|599.53|599.5|597.3|0
1687428300000|2023-06-22 10:05:00|601.61|599.41|602.47|600.27|602.72|600.52|601.61|599.41|0
1687428600000|2023-06-22 10:10:00|602.72|600.52|602.22|600.02|603.46|601.26|601.73|599.53|0
1687428900000|2023-06-22 10:15:00|602.47|600.27|604.2|602|604.45|602.25|602.47|600.27|0
1687429200000|2023-06-22 10:20:00|603.96|601.76|601.73|599.53|604.2|602|601.48|599.28|0
1687429500000|2023-06-22 10:25:00|601.48|599.28|602.47|600.27|602.72|600.52|600.74|598.54|0
1687429800000|2023-06-22 10:30:00|602.22|600.02|602.72|600.52|602.97|600.77|601.86|599.66|0
1687430100000|2023-06-22 10:35:00|602.97|600.77|604.45|602.25|604.7|602.5|602.97|600.77|0
1687430400000|2023-06-22 10:40:00|604.2|602|605.19|602.99|605.19|602.99|603.71|601.51|0
1687430700000|2023-06-22 10:45:00|605.44|603.24|605.94|603.74|606.43|604.23|605.19|602.99|0
1687431000000|2023-06-22 10:50:00|605.69|603.49|606.93|604.73|607.18|604.98|605.44|603.24|0
1687431300000|2023-06-22 10:55:00|606.68|604.48|605.19|602.99|606.93|604.73|604.83|602.63|0
1687431600000|2023-06-22 11:00:00|606.31|604.11|607.18|604.98|608.3|606.1|605.69|603.49|0
1687431900000|2023-06-22 11:05:00|607.55|605.35|605.69|603.49|608.66|606.46|605.32|603.12|0
1687432200000|2023-06-22 11:10:00|605.57|603.37|607.92|605.72|607.92|605.72|605.57|603.37|0
1687432500000|2023-06-22 11:15:00|607.67|605.47|604.95|602.75|608.17|605.97|604.95|602.75|0
1687432800000|2023-06-22 11:20:00|605.19|602.99|605.69|603.49|605.82|603.62|603.46|601.26|0
1687433100000|2023-06-22 11:25:00|605.94|603.74|607.42|605.22|607.42|605.22|605.69|603.49|0
1687433400000|2023-06-22 11:30:00|607.67|605.47|604.95|602.75|608.17|605.97|604.7|602.5|0
1687433700000|2023-06-22 11:35:00|604.7|602.5|604.95|602.75|605.69|603.49|604.45|602.25|0
1687434000000|2023-06-22 11:40:00|604.7|602.5|604.2|602|605.44|603.24|604.08|601.88|0
1687434300000|2023-06-22 11:45:00|604.08|601.88|603.95|601.75|604.94|602.74|603.95|601.75|0
1687434600000|2023-06-22 11:50:00|604.08|601.88|603.21|601.01|604.2|602|602.96|600.76|0
1687434900000|2023-06-22 11:55:00|602.96|600.76|603.21|601.01|604.7|602.5|602.96|600.76|0
1687435200000|2023-06-22 12:00:00|602.96|600.76|603.95|601.75|604.45|602.25|602.22|600.02|0
1687435500000|2023-06-22 12:05:00|604.45|602.25|602.84|600.64|604.45|602.25|602.72|600.52|0
1687435800000|2023-06-22 12:10:00|603.21|601.01|603.95|601.75|603.95|601.75|602.47|600.27|0
1687436100000|2023-06-22 12:15:00|603.83|601.63|603.21|601.01|603.95|601.75|602.72|600.52|0
1687436400000|2023-06-22 12:20:00|603.46|601.26|602.96|600.76|603.46|601.26|602.72|600.52|0
1687436700000|2023-06-22 12:25:00|602.71|600.51|603.95|601.75|604.45|602.25|602.71|600.51|0
1687437000000|2023-06-22 12:30:00|603.71|601.51|598.51|596.31|603.83|601.63|597.76|595.56|0
1687437300000|2023-06-22 12:35:00|598.26|596.06|600.24|598.04|600.73|598.53|597.76|595.56|0
1687437600000|2023-06-22 12:40:00|600.49|598.29|601.48|599.28|602.22|600.02|599.25|597.05|0
1687437900000|2023-06-22 12:45:00|601.72|599.52|602.47|600.27|602.71|600.51|600.98|598.78|0
1687438200000|2023-06-22 12:50:00|602.71|600.51|603.7|601.5|603.7|601.5|601.48|599.28|0
1687438500000|2023-06-22 12:55:00|603.95|601.75|603.95|601.75|604.94|602.74|603.21|601.01|0
1687438800000|2023-06-22 13:00:00|604.45|602.25|602.47|600.27|604.94|602.74|602.22|600.02|0
1687439100000|2023-06-22 13:05:00|602.22|600.02|603.95|601.75|604.45|602.25|602.22|600.02|0
1687439400000|2023-06-22 13:10:00|604.2|602|605.19|602.99|605.19|602.99|603.46|601.26|0
1687439700000|2023-06-22 13:15:00|605.44|603.24|605.69|603.49|606.68|604.48|605.19|602.99|0
1687440000000|2023-06-22 13:20:00|605.93|603.73|605.44|603.24|606.43|604.23|605.44|603.24|0
1687440300000|2023-06-22 13:25:00|605.93|603.73|604.2|602|606.18|603.98|602.96|600.76|0
1687440600000|2023-06-22 13:30:00|603.46|601.26|606.18|603.98|606.43|604.23|602.96|600.76|0
1687440900000|2023-06-22 13:35:00|606.43|604.23|604.1|601.9|607.07|604.87|600.98|598.78|0
1687441200000|2023-06-22 13:40:00|604.59|602.39|601.37|599.17|606.33|604.13|601.37|599.17|0
1687441500000|2023-06-22 13:45:00|600.88|598.68|600.88|598.68|603.11|600.91|600.38|598.18|0
1687441800000|2023-06-22 13:50:00|601.12|598.92|597.16|594.96|601.12|598.92|596.41|594.21|0
1687442100000|2023-06-22 13:55:00|596.91|594.71|596.3|594.1|596.91|594.71|592.45|590.25|0
1687442400000|2023-06-22 14:00:00|595.42|593.22|593.69|591.49|597.41|595.21|593.69|591.49|0
1687442700000|2023-06-22 14:05:00|593.19|590.99|595.67|593.47|598.03|595.83|593.19|590.99|0
1687443000000|2023-06-22 14:10:00|595.42|593.22|586.32|584.12|595.42|593.22|585.82|583.62|0
1687443300000|2023-06-22 14:15:00|586.07|583.87|586.56|584.36|587.8|585.6|583.6|581.4|0
1687443600000|2023-06-22 14:20:00|586.81|584.61|589.53|587.33|590.27|588.07|586.32|584.12|0
1687443900000|2023-06-22 14:25:00|589.04|586.84|587.55|585.35|591.26|589.06|587.06|584.86|0
1687444200000|2023-06-22 14:30:00|587.3|585.1|587.55|585.35|589.28|587.08|585.08|582.88|0
1687444500000|2023-06-22 14:35:00|588.05|585.85|593.18|590.98|593.18|590.98|586.81|584.61|0
1687444800000|2023-06-22 14:40:00|593.92|591.72|598.88|596.68|602.59|600.39|592.43|590.23|0
1687445100000|2023-06-22 14:45:00|599.37|597.17|596.89|594.69|602.35|600.15|596.89|594.69|0
1687445400000|2023-06-22 14:50:00|596.4|594.2|600.12|597.92|600.36|598.16|595.65|593.45|0
1687445700000|2023-06-22 14:55:00|600.61|598.41|598.13|595.93|601.6|599.4|597.88|595.68|0
1687446000000|2023-06-22 15:00:00|598.38|596.18|593.92|591.72|598.38|596.18|593.18|590.98|0
1687446300000|2023-06-22 15:05:00|593.42|591.22|592.93|590.73|593.92|591.72|589.46|587.26|0
1687446600000|2023-06-22 15:10:00|592.43|590.23|594.42|592.22|596.15|593.95|592.43|590.23|0
1687446900000|2023-06-22 15:15:00|593.92|591.72|592.63|590.43|595.9|593.7|590.95|588.75|0
1687447200000|2023-06-22 15:20:00|592.38|590.18|594.12|591.92|596.35|594.15|590.15|587.95|0
1687447500000|2023-06-22 15:25:00|593.87|591.67|594.92|592.72|596.16|593.96|592.63|590.43|0
1687447800000|2023-06-22 15:30:00|594.43|592.23|593.19|590.99|595.91|593.71|591.7|589.5|0
1687448100000|2023-06-22 15:35:00|593.32|591.12|590.71|588.51|593.43|591.23|588.48|586.28|0
1687448400000|2023-06-22 15:40:00|590.46|588.26|586.25|584.05|590.71|588.51|585.26|583.06|0
1687448700000|2023-06-22 15:45:00|585.76|583.56|586.25|584.05|587.24|585.04|585.02|582.82|0
1687449000000|2023-06-22 15:50:00|586.01|583.81|589.22|587.02|589.22|587.02|585.26|583.06|0
1687449300000|2023-06-22 15:55:00|588.73|586.53|587.74|585.54|589.72|587.52|587.74|585.54|0
1687449600000|2023-06-22 16:00:00|587.49|585.29|591.95|589.75|593.43|591.23|587.49|585.29|0
1687449900000|2023-06-22 16:05:00|591.7|589.5|592.44|590.24|593.93|591.73|591.45|589.25|0
1687450200000|2023-06-22 16:10:00|592.2|590|592.94|590.74|593.68|591.48|591.45|589.25|0
1687450500000|2023-06-22 16:15:00|592.2|590|593.43|591.23|593.43|591.23|590.21|588.01|0
1687450800000|2023-06-22 16:20:00|593.93|591.73|588.98|586.78|594.18|591.98|588.98|586.78|0
1687451100000|2023-06-22 16:25:00|589.22|587.02|590.96|588.76|593.19|590.99|589.22|587.02|0
1687451400000|2023-06-22 16:30:00|590.46|588.26|589.22|587.02|591.95|589.75|588.98|586.78|0
1687451700000|2023-06-22 16:35:00|588.98|586.78|589.97|587.77|590.21|588.01|586.75|584.55|0
1687452000000|2023-06-22 16:40:00|590.21|588.01|590.46|588.26|590.96|588.76|588.48|586.28|0
1687452300000|2023-06-22 16:45:00|590.71|588.51|591.2|589|591.95|589.75|588.98|586.78|0
1687452600000|2023-06-22 16:50:00|590.96|588.76|593.19|590.99|593.19|590.99|590.96|588.76|0
1687452900000|2023-06-22 16:55:00|592.94|590.74|591.2|589|593.19|590.99|590.21|588.01|0
1687453200000|2023-06-22 17:00:00|590.96|588.76|598.14|595.94|599.13|596.93|590.96|588.76|0
1687453500000|2023-06-22 17:05:00|598.39|596.19|596.9|594.7|599.13|596.93|594.3|592.1|0
1687453800000|2023-06-22 17:10:00|597.15|594.95|595.91|593.71|597.4|595.2|595.17|592.97|0
1687454100000|2023-06-22 17:15:00|596.16|593.96|594.92|592.72|597.89|595.69|594.67|592.47|0
1687454400000|2023-06-22 17:20:00|594.67|592.47|593.93|591.73|595.66|593.46|593.93|591.73|0
1687454700000|2023-06-22 17:25:00|594.18|591.98|593.18|590.98|594.42|592.22|592.69|590.49|0
1687455000000|2023-06-22 17:30:00|592.94|590.74|593.68|591.48|594.18|591.98|591.7|589.5|0
1687455300000|2023-06-22 17:35:00|593.43|591.23|592.44|590.24|595.17|592.97|592.19|589.99|0
1687455600000|2023-06-22 17:40:00|592.19|589.99|588.97|586.77|592.19|589.99|588.97|586.77|0
1687455900000|2023-06-22 17:45:00|588.73|586.53|588.97|586.77|590.21|588.01|588.23|586.03|0
1687456200000|2023-06-22 17:50:00|589.22|587.02|588.48|586.28|589.47|587.27|587.49|585.29|0
1687456500000|2023-06-22 17:55:00|588.23|586.03|586.75|584.55|588.48|586.28|586.5|584.3|0
1687456800000|2023-06-22 18:00:00|586.99|584.79|585.51|583.31|587.49|585.29|585.01|582.81|0
1687457100000|2023-06-22 18:05:00|585.76|583.56|587.24|585.04|587.24|585.04|585.26|583.06|0
1687457400000|2023-06-22 18:10:00|587.49|585.29|586.25|584.05|587.74|585.54|585.76|583.56|0
1687457700000|2023-06-22 18:15:00|586.5|584.3|587.74|585.54|588.23|586.03|585.76|583.56|0
1687458000000|2023-06-22 18:20:00|587.49|585.29|586|583.8|588.48|586.28|586|583.8|0
1687458300000|2023-06-22 18:25:00|585.76|583.56|584.02|581.82|586.75|584.55|583.53|581.33|0
1687458600000|2023-06-22 18:30:00|583.78|581.58|584.52|582.32|586.25|584.05|580.81|578.61|0
1687458900000|2023-06-22 18:35:00|584.77|582.57|582.04|579.84|585.76|583.56|581.8|579.6|0
1687459200000|2023-06-22 18:40:00|581.8|579.6|582.29|580.09|583.53|581.33|581.55|579.35|0
1687459500000|2023-06-22 18:45:00|582.54|580.34|583.9|581.7|585.26|583.06|582.17|579.97|0
1687459800000|2023-06-22 18:50:00|584.27|582.07|582.29|580.09|584.27|582.07|582.29|580.09|0
1687460100000|2023-06-22 18:55:00|582.54|580.34|579.57|577.37|582.54|580.34|579.08|576.88|0
1687460400000|2023-06-22 19:00:00|579.08|576.88|582.04|579.84|582.04|579.84|578.83|576.63|0
1687460700000|2023-06-22 19:05:00|581.8|579.6|582.29|580.09|582.79|580.59|580.31|578.11|0
1687461000000|2023-06-22 19:10:00|582.54|580.34|581.32|579.12|583.1|580.9|580.57|578.37|0
1687461300000|2023-06-22 19:15:00|581.57|579.37|582.56|580.36|583.55|581.35|580.57|578.37|0
1687461600000|2023-06-22 19:20:00|582.31|580.11|584.54|582.34|586.03|583.83|582.31|580.11|0
1687461900000|2023-06-22 19:25:00|584.29|582.09|587.52|585.32|587.77|585.57|584.05|581.85|0
1687462200000|2023-06-22 19:30:00|587.77|585.57|588.26|586.06|589.75|587.55|587.77|585.57|0
1687462500000|2023-06-22 19:35:00|588.51|586.31|583.3|581.1|588.64|586.44|583.3|581.1|0
1687462800000|2023-06-22 19:40:00|583.05|580.85|582.31|580.11|584.29|582.09|582.31|580.11|0
1687463100000|2023-06-22 19:45:00|582.56|580.36|582.56|580.36|583.05|580.85|581.07|578.87|0
1687463400000|2023-06-22 19:50:00|582.31|580.11|579.21|577.01|583.8|581.6|579.21|577.01|0
1687463700000|2023-06-22 19:55:00|578.84|576.64|578.34|576.14|583.3|581.1|577.35|575.15|0
1687464000000|2023-06-22 20:00:00|577.6|575.4|577.85|575.65|579.33|577.13|576.61|574.41|0
1687464300000|2023-06-22 20:05:00|578.09|575.89|581.07|578.87|581.32|579.12|578.09|575.89|0
1687464600000|2023-06-22 20:10:00|581.32|579.12|580.08|577.88|581.32|579.12|579.58|577.38|0
1687464900000|2023-06-22 20:15:00|579.78|577.18|579.29|576.69|579.78|577.18|578.79|576.19|0
1687465200000|2023-06-22 20:20:00|579.04|576.44|579.78|577.18|580.03|577.43|578.29|575.69|0
1687465500000|2023-06-22 20:25:00|579.66|577.06|579.04|576.44|579.78|577.18|579.04|576.44|0
1687465800000|2023-06-22 20:30:00|578.79|576.19|578.29|575.69|578.79|576.19|578.05|575.45|0
1687466100000|2023-06-22 20:35:00|578.05|575.45|577.55|574.95|578.05|575.45|577.3|574.7|0
1687466400000|2023-06-22 20:40:00|577.3|574.7|577.05|574.45|577.3|574.7|577.05|574.45|0
1687466700000|2023-06-22 20:45:00|577.18|574.58|576.81|574.21|577.8|575.2|576.81|574.21|0
1687467000000|2023-06-22 20:50:00|576.56|573.96|575.32|572.72|577.05|574.45|575.32|572.72|0
1687467300000|2023-06-22 20:55:00|575.81|573.21|576.93|574.33|576.93|574.33|575.07|572.47|0
1687467600000|2023-06-22 21:00:00|576.39|573.79|575.55|572.95|576.43|573.83|575.26|572.66|0
1687467900000|2023-06-22 21:05:00|575.66|573.06|575.22|572.62|575.7|573.1|575.11|572.51|0
1687468200000|2023-06-22 21:10:00|575.26|572.66|575.7|573.1|575.7|573.1|575.22|572.62|0
1687468500000|2023-06-22 21:15:00|575.73|573.13|575.4|572.8|575.73|573.13|575.29|572.69|0
1687468800000|2023-06-22 21:20:00|575.63|573.03|575.7|573.1|575.7|573.1|575.63|573.03|0
1687469100000|2023-06-22 21:25:00|575.73|573.13|575.66|573.06|575.73|573.13|575.66|573.06|0
1687469400000|2023-06-22 21:30:00|575.69|573.09|575.87|573.27|576.06|573.46|575.66|573.06|0
1687469700000|2023-06-22 21:35:00|575.8|573.2|575.8|573.2|575.8|573.2|575.8|573.2|0
1687470000000|2023-06-22 21:40:00|575.69|573.09|575.95|573.35|575.95|573.35|575.55|572.95|0
1687470300000|2023-06-22 21:45:00|575.84|573.24|575.84|573.24|575.84|573.24|575.48|572.88|0
1687470900000|2023-06-22 21:55:00|575.69|573.09|575.18|572.58|575.91|573.31|575.18|572.58|0
1687471200000|2023-06-22 22:00:00|576.44|573.84|577.05|574.45|577.8|575.2|576.44|573.84|0
1687471500000|2023-06-22 22:05:00|577.3|574.7|577.8|575.2|577.8|575.2|577.05|574.45|0
1687471800000|2023-06-22 22:10:00|577.68|575.08|577.8|575.2|577.92|575.32|577.05|574.45|0
1687472100000|2023-06-22 22:15:00|577.55|574.95|577.05|574.45|577.55|574.95|577.05|574.45|0
1687472400000|2023-06-22 22:20:00|577.3|574.7|576.56|573.96|577.3|574.7|575.94|573.34|0
1687472700000|2023-06-22 22:25:00|576.31|573.71|576.06|573.46|576.8|574.2|575.81|573.21|0
1687473000000|2023-06-22 22:30:00|576.19|573.59|576.56|573.96|576.8|574.2|576.06|573.46|0
1687473300000|2023-06-22 22:35:00|576.68|574.08|576.56|573.96|576.8|574.2|576.56|573.96|0
1687473600000|2023-06-22 22:40:00|576.31|573.71|576.06|573.46|576.44|573.84|576.06|573.46|0
1687473900000|2023-06-22 22:45:00|576.19|573.59|576.56|573.96|576.56|573.96|576.06|573.46|0
1687474200000|2023-06-22 22:50:00|576.44|573.84|576.56|573.96|576.56|573.96|576.31|573.71|0
1687474500000|2023-06-22 22:55:00|576.31|573.71|576.56|573.96|576.56|573.96|576.31|573.71|0
1687474800000|2023-06-22 23:00:00|576.44|573.84|576.56|573.96|576.56|573.96|576.06|573.46|0
1687475100000|2023-06-22 23:05:00|576.31|573.71|577.05|574.45|577.05|574.45|576.31|573.71|0
1687475400000|2023-06-22 23:10:00|576.8|574.2|576.31|573.71|576.8|574.2|576.31|573.71|0
1687475700000|2023-06-22 23:15:00|576.56|573.96|576.55|573.95|576.56|573.96|576.44|573.84|0
1687476000000|2023-06-22 23:20:00|576.31|573.71|576.8|574.2|576.8|574.2|576.31|573.71|0
1687476300000|2023-06-22 23:25:00|577.05|574.45|577.05|574.45|577.3|574.7|577.05|574.45|0
1687476600000|2023-06-22 23:30:00|576.8|574.2|577.05|574.45|577.3|574.7|576.8|574.2|0
1687476900000|2023-06-22 23:35:00|576.8|574.2|576.8|574.2|577.05|574.45|576.68|574.08|0
1687477200000|2023-06-22 23:40:00|576.55|573.95|577.05|574.45|577.18|574.58|576.55|573.95|0
1687477500000|2023-06-22 23:45:00|577.3|574.7|577.05|574.45|577.55|574.95|576.8|574.2|0
1687477800000|2023-06-22 23:50:00|576.93|574.33|576.8|574.2|577.05|574.45|576.31|573.71|0
1687478100000|2023-06-22 23:55:00|577.05|574.45|578.04|575.44|578.29|575.69|576.8|574.2|0
1687478400000|2023-06-23 00:00:00|578.29|575.69|578.78|576.18|579.16|576.56|578.29|575.69|0
1687478700000|2023-06-23 00:05:00|579.03|576.43|578.78|576.18|579.03|576.43|578.29|575.69|0
1687479000000|2023-06-23 00:10:00|579.03|576.43|579.53|576.93|579.78|577.18|579.03|576.43|0
1687479300000|2023-06-23 00:15:00|579.78|577.18|579.41|576.81|580.27|577.67|579.28|576.68|0
1687479600000|2023-06-23 00:20:00|579.28|576.68|580.02|577.42|580.77|578.17|579.28|576.68|0
1687479900000|2023-06-23 00:25:00|579.91|577.31|580.52|577.92|580.65|578.05|579.78|577.18|0
1687480200000|2023-06-23 00:30:00|580.4|577.8|581.76|579.16|581.76|579.16|580.02|577.42|0
1687480500000|2023-06-23 00:35:00|581.51|578.91|581.02|578.42|581.76|579.16|580.77|578.17|0
1687480800000|2023-06-23 00:40:00|581.14|578.54|581.26|578.66|581.51|578.91|581.02|578.42|0
1687481100000|2023-06-23 00:45:00|581.39|578.79|580.52|577.92|581.39|578.79|580.52|577.92|0
1687481400000|2023-06-23 00:50:00|580.4|577.8|580.77|578.17|581.26|578.66|580.27|577.67|0
1687481700000|2023-06-23 00:55:00|580.52|577.92|581.26|578.66|581.51|578.91|580.52|577.92|0
1687482000000|2023-06-23 01:00:00|581.51|578.91|582.26|579.66|582.26|579.66|581.26|578.66|0
1687482300000|2023-06-23 01:05:00|582.14|579.54|582.25|579.65|582.5|579.9|582.01|579.41|0
1687482600000|2023-06-23 01:10:00|582.01|579.41|581.76|579.16|582.5|579.9|581.51|578.91|0
1687482900000|2023-06-23 01:15:00|581.89|579.29|582.5|579.9|582.5|579.9|581.51|578.91|0
1687483200000|2023-06-23 01:20:00|582.38|579.78|582.5|579.9|583.25|580.65|582.38|579.78|0
1687483500000|2023-06-23 01:25:00|582.75|580.15|582.75|580.15|583|580.4|582.5|579.9|0
1687483800000|2023-06-23 01:30:00|583|580.4|585.23|582.63|586.47|583.87|583|580.4|0
1687484100000|2023-06-23 01:35:00|585.48|582.88|586.97|584.37|587.22|584.62|585.23|582.63|0
1687484400000|2023-06-23 01:40:00|587.22|584.62|587.96|585.36|588.21|585.61|587.22|584.62|0
1687484700000|2023-06-23 01:45:00|587.71|585.11|589.71|587.11|590.7|588.1|587.71|585.11|0
1687485000000|2023-06-23 01:50:00|589.46|586.86|588.96|586.36|589.46|586.86|588.46|585.86|0
1687485300000|2023-06-23 01:55:00|588.71|586.11|589.21|586.61|590.2|587.6|588.46|585.86|0
1687485600000|2023-06-23 02:00:00|589.46|586.86|590.2|587.6|590.45|587.85|588.96|586.36|0
1687485900000|2023-06-23 02:05:00|590.45|587.85|591.19|588.59|591.44|588.84|590.2|587.6|0
1687486200000|2023-06-23 02:10:00|590.95|588.35|589.95|587.35|590.95|588.35|589.7|587.1|0
1687486500000|2023-06-23 02:15:00|590.2|587.6|590.7|588.1|590.7|588.1|590.2|587.6|0
1687486800000|2023-06-23 02:20:00|590.58|587.98|591.19|588.59|591.19|588.59|590.45|587.85|0
1687487100000|2023-06-23 02:25:00|590.95|588.35|591.44|588.84|591.44|588.84|590.7|588.1|0
1687487400000|2023-06-23 02:30:00|591.69|589.09|594.17|591.57|594.42|591.82|591.44|588.84|0
1687487700000|2023-06-23 02:35:00|593.92|591.32|593.92|591.32|594.17|591.57|593.18|590.58|0
1687488000000|2023-06-23 02:40:00|593.68|591.08|593.43|590.83|594.17|591.57|593.18|590.58|0
1687488300000|2023-06-23 02:45:00|593.31|590.71|593.43|590.83|593.68|591.08|593.18|590.58|0
1687488600000|2023-06-23 02:50:00|593.31|590.71|594.67|592.07|594.67|592.07|593.31|590.71|0
1687488900000|2023-06-23 02:55:00|594.55|591.95|593.43|590.83|594.55|591.95|592.93|590.33|0
1687489200000|2023-06-23 03:00:00|593.18|590.58|592.93|590.33|593.18|590.58|592.68|590.08|0
1687489500000|2023-06-23 03:05:00|593.18|590.58|592.93|590.33|593.43|590.83|592.43|589.83|0
1687489800000|2023-06-23 03:10:00|592.68|590.08|592.68|590.08|593.18|590.58|592.68|590.08|0
1687490100000|2023-06-23 03:15:00|592.93|590.33|592.93|590.33|593.18|590.58|592.68|590.08|0
1687490400000|2023-06-23 03:20:00|593.18|590.58|593.18|590.58|593.43|590.83|592.93|590.33|0
1687490700000|2023-06-23 03:25:00|593.43|590.83|592.68|590.08|593.67|591.07|592.43|589.83|0
1687491000000|2023-06-23 03:30:00|592.93|590.33|593.67|591.07|593.67|591.07|592.68|590.08|0
1687491300000|2023-06-23 03:35:00|593.92|591.32|591.94|589.34|593.92|591.32|591.69|589.09|0
1687491600000|2023-06-23 03:40:00|591.69|589.09|593.18|590.58|593.18|590.58|591.44|588.84|0
1687491900000|2023-06-23 03:45:00|592.93|590.33|592.68|590.08|593.43|590.83|592.68|590.08|0
1687492200000|2023-06-23 03:50:00|592.93|590.33|594.67|592.07|594.67|592.07|592.68|590.08|0
1687492500000|2023-06-23 03:55:00|595.16|592.56|595.91|593.31|596.41|593.81|595.16|592.56|0
1687492800000|2023-06-23 04:00:00|595.66|593.06|595.16|592.56|596.41|593.81|594.92|592.32|0
1687493100000|2023-06-23 04:05:00|595.41|592.81|596.16|593.56|596.16|593.56|595.41|592.81|0
1687493400000|2023-06-23 04:10:00|596.29|593.69|596.9|594.3|597.4|594.8|596.29|593.69|0
1687493700000|2023-06-23 04:15:00|597.15|594.55|597.15|594.55|597.4|594.8|596.65|594.05|0
1687494000000|2023-06-23 04:20:00|597.28|594.68|597.4|594.8|597.65|595.05|596.9|594.3|0
1687494300000|2023-06-23 04:25:00|597.65|595.05|601.12|598.52|601.12|598.52|597.53|594.93|0
1687494600000|2023-06-23 04:30:00|600.88|598.28|599.14|596.54|600.88|598.28|598.89|596.29|0
1687494900000|2023-06-23 04:35:00|599.02|596.42|598.39|595.79|599.63|597.03|598.39|595.79|0
1687495200000|2023-06-23 04:40:00|598.64|596.04|597.65|595.05|598.64|596.04|597.65|595.05|0
1687495500000|2023-06-23 04:45:00|597.4|594.8|597.65|595.05|598.39|595.79|597.4|594.8|0
1687495800000|2023-06-23 04:50:00|597.4|594.8|598.14|595.54|598.39|595.79|597.4|594.8|0
1687496100000|2023-06-23 04:55:00|597.89|595.29|598.39|595.79|598.64|596.04|597.89|595.29|0
1687496400000|2023-06-23 05:00:00|598.64|596.04|598.89|596.29|598.89|596.29|598.02|595.42|0
1687496700000|2023-06-23 05:05:00|598.77|596.17|596.9|594.3|598.77|596.17|596.65|594.05|0
1687497000000|2023-06-23 05:10:00|597.03|594.43|597.89|595.29|598.14|595.54|596.65|594.05|0
1687497300000|2023-06-23 05:15:00|597.77|595.17|597.15|594.55|597.89|595.29|596.4|593.8|0
1687497600000|2023-06-23 05:20:00|597.28|594.68|599.02|596.42|599.14|596.54|597.15|594.55|0
1687497900000|2023-06-23 05:25:00|599.14|596.54|599.63|597.03|600.63|598.03|598.77|596.17|0
1687498200000|2023-06-23 05:30:00|599.51|596.91|599.51|596.91|599.76|597.16|599.14|596.54|0
1687498500000|2023-06-23 05:35:00|599.38|596.78|598.64|596.04|599.38|596.78|598.39|595.79|0
1687498800000|2023-06-23 05:40:00|598.77|596.17|596.74|594.14|598.97|596.37|596.49|593.89|0
1687499100000|2023-06-23 05:45:00|596.87|594.27|595.75|593.15|597.48|594.88|595.75|593.15|0
1687499400000|2023-06-23 05:50:00|595.63|593.03|596.13|593.53|596.24|593.64|594.51|591.91|0
1687499700000|2023-06-23 05:55:00|596|593.4|595.25|592.65|596.99|594.39|595.25|592.65|0
1687500000000|2023-06-23 06:00:00|595.5|592.9|596.99|594.39|597.24|594.64|595.25|592.65|0
1687500300000|2023-06-23 06:05:00|596.79|594.59|598.28|596.08|599.27|597.07|596.54|594.34|0
1687500600000|2023-06-23 06:10:00|598.03|595.83|596.54|594.34|598.28|596.08|596.29|594.09|0
1687500900000|2023-06-23 06:15:00|596.29|594.09|597.04|594.84|597.28|595.08|596.29|594.09|0
1687501200000|2023-06-23 06:20:00|597.28|595.08|596.04|593.84|597.28|595.08|595.8|593.6|0
1687501500000|2023-06-23 06:25:00|595.8|593.6|596.54|594.34|597.04|594.84|595.8|593.6|0
1687501800000|2023-06-23 06:30:00|596.29|594.09|596.04|593.84|597.04|594.84|596.04|593.84|0
1687502100000|2023-06-23 06:35:00|595.92|593.72|596.34|594.14|596.83|594.63|595.8|593.6|0
1687502400000|2023-06-23 06:40:00|596.09|593.89|596.34|594.14|597.08|594.88|595.84|593.64|0
1687502700000|2023-06-23 06:45:00|596.09|593.89|596.83|594.63|596.83|594.63|596.09|593.89|0
1687503000000|2023-06-23 06:50:00|596.71|594.51|596.34|594.14|597.08|594.88|596.09|593.89|0
1687503300000|2023-06-23 06:55:00|596.22|594.02|595.1|592.9|596.22|594.02|594.35|592.15|0
1687503600000|2023-06-23 07:00:00|594.85|592.65|596.09|593.89|596.83|594.63|594.85|592.65|0
1687503900000|2023-06-23 07:05:00|595.84|593.64|593.61|591.41|595.84|593.64|593.36|591.16|0
1687504200000|2023-06-23 07:10:00|593.49|591.29|591.88|589.68|593.99|591.79|591.13|588.93|0
1687504500000|2023-06-23 07:15:00|591.38|589.18|591.63|589.43|592.12|589.92|589.4|587.2|0
1687504800000|2023-06-23 07:20:00|591.38|589.18|593.11|590.91|593.11|590.91|590.88|588.68|0
1687505100000|2023-06-23 07:25:00|593|590.8|594.35|592.15|595.1|592.9|592.37|590.17|0
1687505400000|2023-06-23 07:30:00|594.73|592.53|600.06|597.86|600.55|598.35|594.48|592.28|0
1687505700000|2023-06-23 07:35:00|599.81|597.61|600.06|597.86|601.05|598.85|598.95|596.75|0
1687506000000|2023-06-23 07:40:00|600.3|598.1|601.3|599.1|601.67|599.47|600.06|597.86|0
1687506300000|2023-06-23 07:45:00|601.54|599.34|601.54|599.34|605.27|603.07|601.3|599.1|0
1687506600000|2023-06-23 07:50:00|601.05|598.85|599.56|597.36|601.3|599.1|599.56|597.36|0
1687506900000|2023-06-23 07:55:00|599.06|596.86|598.82|596.62|600.19|597.99|598.82|596.62|0
1687507200000|2023-06-23 08:00:00|598.57|596.37|598.57|596.37|598.82|596.62|597.08|594.88|0
1687507500000|2023-06-23 08:05:00|598.7|596.5|596.34|594.14|598.82|596.62|595.34|593.14|0
1687507800000|2023-06-23 08:10:00|596.22|594.02|597.08|594.88|597.46|595.26|596.09|593.89|0
1687508100000|2023-06-23 08:15:00|596.83|594.63|597.58|595.38|597.82|595.62|595.84|593.64|0
1687508400000|2023-06-23 08:20:00|597.46|595.26|599.81|597.61|599.81|597.61|596.58|594.38|0
1687508700000|2023-06-23 08:25:00|599.69|597.49|599.06|596.86|600.3|598.1|598.32|596.12|0
1687509000000|2023-06-23 08:30:00|599.56|597.36|598.57|596.37|599.56|597.36|598.32|596.12|0
1687509300000|2023-06-23 08:35:00|598.7|596.5|596.83|594.63|598.7|596.5|596.58|594.38|0
1687509600000|2023-06-23 08:40:00|597.08|594.88|596.58|594.38|597.33|595.13|595.84|593.64|0
1687509900000|2023-06-23 08:45:00|596.83|594.63|598.07|595.87|598.81|596.61|596.09|593.89|0
1687510200000|2023-06-23 08:50:00|598.57|596.37|599.94|597.74|602.04|599.84|598.57|596.37|0
1687510500000|2023-06-23 08:55:00|599.69|597.49|600.8|598.6|601.05|598.85|599.56|597.36|0
1687510800000|2023-06-23 09:00:00|601.05|598.85|600.8|598.6|601.3|599.1|600.05|597.85|0
1687511100000|2023-06-23 09:05:00|600.55|598.35|600.3|598.1|601.54|599.34|599.56|597.36|0
1687511400000|2023-06-23 09:10:00|600.05|597.85|599.81|597.61|600.05|597.85|598.32|596.12|0
1687511700000|2023-06-23 09:15:00|599.56|597.36|599.56|597.36|599.94|597.74|598.57|596.37|0
1687512000000|2023-06-23 09:20:00|599.31|597.11|600.05|597.85|600.55|598.35|599.31|597.11|0
1687512300000|2023-06-23 09:25:00|600.18|597.98|601.05|598.85|601.79|599.59|600.05|597.85|0
1687512600000|2023-06-23 09:30:00|601.54|599.34|601.05|598.85|601.54|599.34|600.05|597.85|0
1687512900000|2023-06-23 09:35:00|600.8|598.6|599.06|596.86|600.93|598.73|598.81|596.61|0
1687513200000|2023-06-23 09:40:00|598.94|596.74|599.56|597.36|599.81|597.61|598.57|596.37|0
1687513500000|2023-06-23 09:45:00|600.05|597.85|600.05|597.85|600.3|598.1|599.31|597.11|0
1687513800000|2023-06-23 09:50:00|599.81|597.61|598.32|596.12|600.05|597.85|598.07|595.87|0
1687514100000|2023-06-23 09:55:00|598.07|595.87|597.57|595.37|598.32|596.12|597.08|594.88|0
1687514400000|2023-06-23 10:00:00|597.82|595.62|598.32|596.12|599.06|596.86|597.33|595.13|0
1687514700000|2023-06-23 10:05:00|598.45|596.25|597.62|595.42|598.57|596.37|597.33|595.13|0
1687515000000|2023-06-23 10:10:00|598.12|595.92|599.6|597.4|600.48|598.28|598.12|595.92|0
1687515300000|2023-06-23 10:15:00|599.73|597.53|601.22|599.02|601.34|599.14|598.86|596.66|0
1687515600000|2023-06-23 10:20:00|601.34|599.14|599.11|596.91|601.59|599.39|598.86|596.66|0
1687515900000|2023-06-23 10:25:00|598.99|596.79|599.85|597.65|599.98|597.78|598.86|596.66|0
1687516200000|2023-06-23 10:30:00|599.73|597.53|601.29|599.09|601.29|599.09|599.73|597.53|0
1687516500000|2023-06-23 10:35:00|601.54|599.34|602.29|600.09|602.78|600.58|601.05|598.85|0
1687516800000|2023-06-23 10:40:00|602.04|599.84|601.54|599.34|602.29|600.09|601.29|599.09|0
1687517100000|2023-06-23 10:45:00|601.79|599.59|601.79|599.59|602.04|599.84|601.29|599.09|0
1687517400000|2023-06-23 10:50:00|601.54|599.34|600.3|598.1|601.67|599.47|599.56|597.36|0
1687517700000|2023-06-23 10:55:00|600.43|598.23|601.04|598.84|601.79|599.59|600.05|597.85|0
1687518000000|2023-06-23 11:00:00|601.29|599.09|600.05|597.85|601.29|599.09|599.56|597.36|0
1687518300000|2023-06-23 11:05:00|600.18|597.98|598.69|596.49|600.18|597.98|598.32|596.12|0
1687518600000|2023-06-23 11:10:00|598.81|596.61|596.58|594.38|599.06|596.86|596.58|594.38|0
1687518900000|2023-06-23 11:15:00|596.33|594.13|597.32|595.12|597.57|595.37|596.33|594.13|0
1687519200000|2023-06-23 11:20:00|597.57|595.37|595.34|593.14|597.57|595.37|595.34|593.14|0
1687519500000|2023-06-23 11:25:00|595.09|592.89|596.08|593.88|596.08|593.88|594.35|592.15|0
1687519800000|2023-06-23 11:30:00|595.84|593.64|596.33|594.13|596.58|594.38|595.84|593.64|0
1687520100000|2023-06-23 11:35:00|596.46|594.26|596.58|594.38|597.08|594.88|595.84|593.64|0
1687520400000|2023-06-23 11:40:00|596.71|594.51|597.82|595.62|598.81|596.61|596.58|594.38|0
1687520700000|2023-06-23 11:45:00|597.7|595.5|597.82|595.62|598.69|596.49|597.57|595.37|0
1687521000000|2023-06-23 11:50:00|597.95|595.75|599.06|596.86|600.05|597.85|597.95|595.75|0
1687521300000|2023-06-23 11:55:00|598.81|596.61|598.31|596.11|599.19|596.99|597.7|595.5|0
1687521600000|2023-06-23 12:00:00|598.07|595.87|601.04|598.84|601.54|599.34|598.07|595.87|0
1687521900000|2023-06-23 12:05:00|601.29|599.09|602.04|599.84|602.53|600.33|600.3|598.1|0
1687522200000|2023-06-23 12:10:00|601.79|599.59|602.28|600.08|602.53|600.33|601.04|598.84|0
1687522500000|2023-06-23 12:15:00|602.53|600.33|604.03|601.83|604.52|602.32|601.79|599.59|0
1687522800000|2023-06-23 12:20:00|604.28|602.08|602.83|600.63|604.32|602.12|601.59|599.39|0
1687523100000|2023-06-23 12:25:00|602.59|600.39|603.95|601.75|603.95|601.75|602.34|600.14|0
1687523400000|2023-06-23 12:30:00|604.07|601.87|604.57|602.37|606.31|604.11|603.83|601.63|0
1687523700000|2023-06-23 12:35:00|604.82|602.62|609.28|607.08|610.28|608.08|604.57|602.37|0
1687524000000|2023-06-23 12:40:00|609.53|607.33|611.77|609.57|612.51|610.31|607.79|605.59|0
1687524300000|2023-06-23 12:45:00|612.02|609.82|614.05|611.85|614.79|612.59|612.02|609.82|0
1687524600000|2023-06-23 12:50:00|614.54|612.34|613.3|611.1|615.04|612.84|612.56|610.36|0
1687524900000|2023-06-23 12:55:00|613.55|611.35|613.05|610.85|614.54|612.34|612.06|609.86|0
1687525200000|2023-06-23 13:00:00|613.55|611.35|610.57|608.37|613.8|611.6|609.83|607.63|0
1687525500000|2023-06-23 13:05:00|610.82|608.62|611.32|609.12|614.29|612.09|610.32|608.12|0
1687525800000|2023-06-23 13:10:00|611.56|609.36|610.82|608.62|612.06|609.86|610.32|608.12|0
1687526100000|2023-06-23 13:15:00|610.57|608.37|614.04|611.84|614.29|612.09|610.57|608.37|0
1687526400000|2023-06-23 13:20:00|613.8|611.6|614.29|612.09|614.79|612.59|613.05|610.85|0
1687526700000|2023-06-23 13:25:00|614.54|612.34|615.53|613.33|615.78|613.58|613.8|611.6|0
1687527000000|2023-06-23 13:30:00|615.04|612.84|611.32|609.12|617.52|615.32|611.32|609.12|0
1687527300000|2023-06-23 13:35:00|610.82|608.62|612.06|609.86|614.54|612.34|609.34|607.14|0
1687527600000|2023-06-23 13:40:00|612.31|610.11|612.19|609.99|614.3|612.1|609.58|607.38|0
1687527900000|2023-06-23 13:45:00|611.57|609.37|615.79|613.59|616.78|614.58|611.57|609.37|0
1687528200000|2023-06-23 13:50:00|616.03|613.83|612.06|609.86|616.28|614.08|610.33|608.13|0
1687528500000|2023-06-23 13:55:00|612.31|610.11|610.57|608.37|613.3|611.1|609.33|607.13|0
1687528800000|2023-06-23 14:00:00|610.82|608.62|608.29|606.09|612.76|610.56|607.8|605.6|0
1687529100000|2023-06-23 14:05:00|608.05|605.85|606.56|604.36|610.28|608.08|606.06|603.86|0
1687529400000|2023-06-23 14:10:00|606.31|604.11|609.29|607.09|609.29|607.09|604.82|602.62|0
1687529700000|2023-06-23 14:15:00|609.04|606.84|605.07|602.87|609.04|606.84|604.82|602.62|0
1687530000000|2023-06-23 14:20:00|604.82|602.62|605.07|602.87|609.78|607.58|604.82|602.62|0
1687530300000|2023-06-23 14:25:00|604.82|602.62|607.8|605.6|609.53|607.33|604.82|602.62|0
1687530600000|2023-06-23 14:30:00|607.55|605.35|606.31|604.11|608.54|606.34|605.32|603.12|0
1687530900000|2023-06-23 14:35:00|606.8|604.6|602.5|600.3|608.79|606.59|602.5|600.3|0
1687531200000|2023-06-23 14:40:00|602.75|600.55|603.24|601.04|605.73|603.53|602.25|600.05|0
1687531500000|2023-06-23 14:45:00|603.49|601.29|606.22|604.02|607.22|605.02|603|600.8|0
1687531800000|2023-06-23 14:50:00|605.97|603.77|610.69|608.49|611.44|609.24|605.23|603.03|0
1687532100000|2023-06-23 14:55:00|610.94|608.74|608.71|606.51|613.18|610.98|608.71|606.51|0
1687532400000|2023-06-23 15:00:00|608.46|606.26|608.21|606.01|610.2|608|606.72|604.52|0
1687532700000|2023-06-23 15:05:00|608.46|606.26|609.45|607.25|610.69|608.49|606.72|604.52|0
1687533000000|2023-06-23 15:10:00|609.7|607.5|611.4|609.2|611.69|609.49|608.95|606.75|0
1687533300000|2023-06-23 15:15:00|611.65|609.45|611.9|609.7|612.39|610.19|610.16|607.96|0
1687533600000|2023-06-23 15:20:00|612.15|609.95|612.89|610.69|613.64|611.44|611.15|608.95|0
1687533900000|2023-06-23 15:25:00|613.14|610.94|613.14|610.94|615.87|613.67|612.77|610.57|0
1687534200000|2023-06-23 15:30:00|613.52|611.32|612.89|610.69|614.38|612.18|611.9|609.7|0
1687534500000|2023-06-23 15:35:00|612.64|610.44|608.91|606.71|613.14|610.94|608.17|605.97|0
1687534800000|2023-06-23 15:40:00|608.67|606.47|606.43|604.23|609.41|607.21|604.69|602.49|0
1687535100000|2023-06-23 15:45:00|606.18|603.98|606.43|604.23|607.18|604.98|604.69|602.49|0
1687535400000|2023-06-23 15:50:00|606.18|603.98|607.18|604.98|608.42|606.22|605.69|603.49|0
1687535700000|2023-06-23 15:55:00|607.06|604.86|605.68|603.48|607.92|605.72|605.68|603.48|0
1687536000000|2023-06-23 16:00:00|605.93|603.73|606.18|603.98|606.18|603.98|603.2|601|0
1687536300000|2023-06-23 16:05:00|605.93|603.73|604.94|602.74|606.68|604.48|604.94|602.74|0
1687536600000|2023-06-23 16:10:00|605.19|602.99|604.69|602.49|606.93|604.73|604.19|601.99|0
1687536900000|2023-06-23 16:15:00|604.94|602.74|600.47|598.27|604.94|602.74|599.97|597.77|0
1687537200000|2023-06-23 16:20:00|600.22|598.02|600.22|598.02|602.21|600.01|599.48|597.28|0
1687537500000|2023-06-23 16:25:00|599.97|597.77|598.98|596.78|600.72|598.52|598.73|596.53|0
1687537800000|2023-06-23 16:30:00|599.23|597.03|599.48|597.28|599.72|597.52|596.75|594.55|0
1687538100000|2023-06-23 16:35:00|599.72|597.52|599.97|597.77|601.46|599.26|598.98|596.78|0
1687538400000|2023-06-23 16:40:00|599.72|597.52|599.23|597.03|600.72|598.52|598.23|596.03|0
1687538700000|2023-06-23 16:45:00|598.98|596.78|598.48|596.28|599.72|597.52|597.99|595.79|0
1687539000000|2023-06-23 16:50:00|598.23|596.03|601.21|599.01|601.46|599.26|597.99|595.79|0
1687539300000|2023-06-23 16:55:00|601.46|599.26|598.98|596.78|601.46|599.26|598.48|596.28|0
1687539600000|2023-06-23 17:00:00|598.73|596.53|599.72|597.52|601.21|599.01|597.74|595.54|0
1687539900000|2023-06-23 17:05:00|599.97|597.77|598.73|596.53|602.21|600.01|598.73|596.53|0
1687540200000|2023-06-23 17:10:00|598.61|596.41|596.5|594.3|599.23|597.03|596.5|594.3|0
1687540500000|2023-06-23 17:15:00|596.75|594.55|597.49|595.29|597.74|595.54|596|593.8|0
1687540800000|2023-06-23 17:20:00|597.24|595.04|596.25|594.05|597.74|595.54|595.5|593.3|0
1687541100000|2023-06-23 17:25:00|596.13|593.93|596|593.8|597.24|595.04|595.26|593.06|0
1687541400000|2023-06-23 17:30:00|595.75|593.55|596.5|594.3|596.99|594.79|595.01|592.81|0
1687541700000|2023-06-23 17:35:00|596.25|594.05|594.51|592.31|596.25|594.05|594.51|592.31|0
1687542000000|2023-06-23 17:40:00|594.26|592.06|596.5|594.3|597.49|595.29|593.77|591.57|0
1687542300000|2023-06-23 17:45:00|596.74|594.54|597.24|595.04|597.99|595.79|596.25|594.05|0
1687542600000|2023-06-23 17:50:00|597.74|595.54|596.99|594.79|597.99|595.79|595.75|593.55|0
1687542900000|2023-06-23 17:55:00|596.74|594.54|598.23|596.03|598.23|596.03|596|593.8|0
1687543200000|2023-06-23 18:00:00|598.48|596.28|600.22|598.02|600.47|598.27|597.74|595.54|0
1687543500000|2023-06-23 18:05:00|599.72|597.52|601.96|599.76|602.21|600.01|599.72|597.52|0
1687543800000|2023-06-23 18:10:00|602.21|600.01|603.45|601.25|604.44|602.24|601.96|599.76|0
1687544100000|2023-06-23 18:15:00|603.7|601.5|603.2|601|603.94|601.74|602.21|600.01|0
1687544400000|2023-06-23 18:20:00|602.95|600.75|601.71|599.51|603.2|601|601.21|599.01|0
1687544700000|2023-06-23 18:25:00|601.96|599.76|604.44|602.24|605.19|602.99|601.96|599.76|0
1687545000000|2023-06-23 18:30:00|604.69|602.49|604.44|602.24|605.93|603.73|603.94|601.74|0
1687545300000|2023-06-23 18:35:00|604.94|602.74|608.66|606.46|608.91|606.71|604.19|601.99|0
1687545600000|2023-06-23 18:40:00|608.91|606.71|611.15|608.95|611.64|609.44|608.17|605.97|0
1687545900000|2023-06-23 18:45:00|611.4|609.2|613.14|610.94|615.12|612.92|611.15|608.95|0
1687546200000|2023-06-23 18:50:00|612.89|610.69|614.88|612.68|615.12|612.92|612.39|610.19|0
1687546500000|2023-06-23 18:55:00|615.12|612.92|614.13|611.93|615.37|613.17|612.89|610.69|0
1687546800000|2023-06-23 19:00:00|614.63|612.43|616.12|613.92|619.35|617.15|614.63|612.43|0
1687547100000|2023-06-23 19:05:00|616.37|614.17|612.64|610.44|616.86|614.66|612.39|610.19|0
1687547400000|2023-06-23 19:10:00|612.39|610.19|611.4|609.2|612.39|610.19|609.91|607.71|0
1687547700000|2023-06-23 19:15:00|611.15|608.95|608.91|606.71|611.89|609.69|608.91|606.71|0
1687548000000|2023-06-23 19:20:00|609.16|606.96|612.64|610.44|613.63|611.43|608.66|606.46|0
1687548300000|2023-06-23 19:25:00|612.39|610.19|612.64|610.44|613.63|611.43|611.89|609.69|0
1687548600000|2023-06-23 19:30:00|612.14|609.94|611.15|608.95|613.38|611.18|610.15|607.95|0
1687548900000|2023-06-23 19:35:00|610.9|608.7|608.66|606.46|611.03|608.83|607.67|605.47|0
1687549200000|2023-06-23 19:40:00|608.41|606.21|607.17|604.97|610.65|608.45|606.67|604.47|0
1687549500000|2023-06-23 19:45:00|607.42|605.22|607.92|605.72|609.41|607.21|606.43|604.23|0
1687549800000|2023-06-23 19:50:00|610.4|608.2|609.16|606.96|613.38|611.18|603.94|601.74|0
1687550100000|2023-06-23 19:55:00|608.91|606.71|611.4|609.2|613.88|611.68|605.43|603.23|0
1687550400000|2023-06-23 20:00:00|611.15|608.95|610.9|608.7|617.61|615.41|609.66|607.46|0
1687550700000|2023-06-23 20:05:00|611.15|608.95|612.64|610.44|612.89|610.69|611.15|608.95|0
1687551000000|2023-06-23 20:10:00|612.39|610.19|613.38|611.18|614.13|611.93|612.39|610.19|0
1687759200000|2023-06-26 06:00:00|606.07|603.47|607.18|604.58|608.3|605.7|606.07|603.47|0
1687759500000|2023-06-26 06:05:00|606.98|604.78|606.48|604.28|607.97|605.77|606.23|604.03|0
1687759800000|2023-06-26 06:10:00|606.73|604.53|606.98|604.78|606.98|604.78|605.74|603.54|0
1687760100000|2023-06-26 06:15:00|607.47|605.27|606.98|604.78|607.47|605.27|606.73|604.53|0
1687760400000|2023-06-26 06:20:00|607.23|605.03|606.23|604.03|607.23|605.03|605.98|603.78|0
1687760700000|2023-06-26 06:25:00|606.48|604.28|607.47|605.27|607.72|605.52|605.98|603.78|0
1687761000000|2023-06-26 06:30:00|607.72|605.52|607.23|605.03|607.97|605.77|607.23|605.03|0
1687761300000|2023-06-26 06:35:00|607.47|605.27|607.72|605.52|607.72|605.52|606.97|604.77|0
1687761600000|2023-06-26 06:40:00|607.97|605.77|608.46|606.26|608.71|606.51|607.47|605.27|0
1687761900000|2023-06-26 06:45:00|608.71|606.51|607.97|605.77|608.71|606.51|607.47|605.27|0
1687762200000|2023-06-26 06:50:00|607.72|605.52|606.72|604.52|607.72|605.52|606.72|604.52|0
1687762500000|2023-06-26 06:55:00|606.97|604.77|606.72|604.52|606.97|604.77|606.48|604.28|0
1687763100000|2023-06-26 07:05:00|611.19|608.99|613.43|611.23|613.93|611.73|610.2|608|0
1687763400000|2023-06-26 07:10:00|613.68|611.48|617.4|615.2|618.15|615.95|613.43|611.23|0
1687763700000|2023-06-26 07:15:00|617.65|615.45|619.14|616.94|619.39|617.19|616.29|614.09|0
1687764000000|2023-06-26 07:20:00|618.9|616.7|617.65|615.45|618.9|616.7|617.16|614.96|0
1687764300000|2023-06-26 07:25:00|617.78|615.58|618.9|616.7|619.89|617.69|616.79|614.59|0
1687764600000|2023-06-26 07:30:00|619.14|616.94|621.88|619.68|623.62|621.42|618.4|616.2|0
1687764900000|2023-06-26 07:35:00|622.13|619.93|623.62|621.42|625.61|623.41|621.88|619.68|0
1687765200000|2023-06-26 07:40:00|623.37|621.17|621.22|619.02|623.87|621.67|620.97|618.77|0
1687765500000|2023-06-26 07:45:00|620.97|618.77|620.22|618.02|622.21|620.01|619.97|617.77|0
1687765800000|2023-06-26 07:50:00|619.97|617.77|617.12|614.92|619.97|617.77|616.75|614.55|0
1687766100000|2023-06-26 07:55:00|617.24|615.04|616.5|614.3|617.24|615.04|615.5|613.3|0
1687766400000|2023-06-26 08:00:00|616.75|614.55|618.73|616.53|620.22|618.02|616.75|614.55|0
1687766700000|2023-06-26 08:05:00|618.98|616.78|620.72|618.52|621.21|619.01|618.73|616.53|0
1687767000000|2023-06-26 08:10:00|620.47|618.27|619.97|617.77|621.21|619.01|617.99|615.79|0
1687767300000|2023-06-26 08:15:00|620.1|617.9|621.21|619.01|621.46|619.26|617.99|615.79|0
1687767600000|2023-06-26 08:20:00|620.97|618.77|621.21|619.01|622.21|620.01|620.22|618.02|0
1687767900000|2023-06-26 08:25:00|621.34|619.14|622.7|620.5|622.95|620.75|621.21|619.01|0
1687768200000|2023-06-26 08:30:00|623.2|621|620.22|618.02|625.19|622.99|620.22|618.02|0
1687768500000|2023-06-26 08:35:00|620.6|618.4|618.48|616.28|620.72|618.52|616.99|614.79|0
1687768800000|2023-06-26 08:40:00|618.73|616.53|621.71|619.51|621.71|619.51|618.48|616.28|0
1687769100000|2023-06-26 08:45:00|621.96|619.76|624.94|622.74|625.19|622.99|621.71|619.51|0
1687769400000|2023-06-26 08:50:00|625.44|623.24|623.45|621.25|625.68|623.48|623.45|621.25|0
1687769700000|2023-06-26 08:55:00|623.2|621|623.33|621.13|624.19|621.99|622.46|620.26|0
1687770000000|2023-06-26 09:00:00|623.45|621.25|622.21|620.01|623.45|621.25|622.21|620.01|0
1687770300000|2023-06-26 09:05:00|622.09|619.89|621.46|619.26|622.46|620.26|620.72|618.52|0
1687770600000|2023-06-26 09:10:00|621.71|619.51|621.46|619.26|621.71|619.51|620.22|618.02|0
1687770900000|2023-06-26 09:15:00|621.09|618.89|619.36|617.16|621.21|619.01|619.36|617.16|0
1687771200000|2023-06-26 09:20:00|619.23|617.03|618.98|616.78|619.85|617.65|618.73|616.53|0
1687771500000|2023-06-26 09:25:00|618.73|616.53|618.98|616.78|619.48|617.28|617.24|615.04|0
1687771800000|2023-06-26 09:30:00|619.23|617.03|617.99|615.79|619.97|617.77|617.74|615.54|0
1687772100000|2023-06-26 09:35:00|618.23|616.03|617.24|615.04|618.73|616.53|616.25|614.05|0
1687772400000|2023-06-26 09:40:00|616.99|614.79|616.74|614.54|617.49|615.29|616.25|614.05|0
1687772700000|2023-06-26 09:45:00|616.99|614.79|616.99|614.79|617.24|615.04|616|613.8|0
1687773000000|2023-06-26 09:50:00|616.74|614.54|616.25|614.05|616.99|614.79|615.5|613.3|0
1687773300000|2023-06-26 09:55:00|616.5|614.3|616.93|614.73|618.23|616.03|616.5|614.3|0
1687773600000|2023-06-26 10:00:00|617.43|615.23|618.18|615.98|618.67|616.47|617.18|614.98|0
1687773900000|2023-06-26 10:05:00|618.31|616.11|618.18|615.98|619.17|616.97|617.68|615.48|0
1687774200000|2023-06-26 10:10:00|618.42|616.22|617.93|615.73|618.67|616.47|617.18|614.98|0
1687774500000|2023-06-26 10:15:00|617.68|615.48|618.42|616.22|618.42|616.22|617.68|615.48|0
1687774800000|2023-06-26 10:20:00|618.3|616.1|618.92|616.72|619.17|616.97|617.68|615.48|0
1687775100000|2023-06-26 10:25:00|619.17|616.97|618.92|616.72|619.3|617.1|618.42|616.22|0
1687775400000|2023-06-26 10:30:00|619.17|616.97|620.16|617.96|620.16|617.96|618.92|616.72|0
1687775700000|2023-06-26 10:35:00|620.41|618.21|618.92|616.72|620.41|618.21|617.81|615.61|0
1687776000000|2023-06-26 10:40:00|619.17|616.97|616.93|614.73|619.17|616.97|616.93|614.73|0
1687776300000|2023-06-26 10:45:00|616.68|614.48|618.42|616.22|618.67|616.47|616.68|614.48|0
1687776600000|2023-06-26 10:50:00|618.55|616.35|618.42|616.22|619.17|616.97|618.42|616.22|0
1687776900000|2023-06-26 10:55:00|618.55|616.35|620.16|617.96|620.16|617.96|618.42|616.22|0
1687777200000|2023-06-26 11:00:00|620.04|617.84|620.04|617.84|620.16|617.96|619.17|616.97|0
1687777500000|2023-06-26 11:05:00|620.16|617.96|618.92|616.72|620.66|618.46|618.92|616.72|0
1687777800000|2023-06-26 11:10:00|619.17|616.97|618.17|615.97|619.91|617.71|618.17|615.97|0
1687778100000|2023-06-26 11:15:00|618.42|616.22|617.93|615.73|618.42|616.22|617.93|615.73|0
1687778400000|2023-06-26 11:20:00|618.17|615.97|617.81|615.61|618.17|615.97|616.68|614.48|0
1687778700000|2023-06-26 11:25:00|617.93|615.73|617.43|615.23|618.92|616.72|617.43|615.23|0
1687779000000|2023-06-26 11:30:00|617.68|615.48|618.42|616.22|618.67|616.47|616.93|614.73|0
1687779300000|2023-06-26 11:35:00|618.17|615.97|617.43|615.23|618.42|616.22|616.68|614.48|0
1687779600000|2023-06-26 11:40:00|617.68|615.48|616.19|613.99|617.93|615.73|616.19|613.99|0
1687779900000|2023-06-26 11:45:00|616.44|614.24|614.45|612.25|616.68|614.48|614.45|612.25|0
1687780200000|2023-06-26 11:50:00|614.7|612.5|613.95|611.75|615.44|613.24|613.21|611.01|0
1687780500000|2023-06-26 11:55:00|614.08|611.88|614.2|612|615.19|612.99|613.45|611.25|0
1687780800000|2023-06-26 12:00:00|614.45|612.25|615.94|613.74|616.19|613.99|614.2|612|0
1687781100000|2023-06-26 12:05:00|615.82|613.62|617.93|615.73|618.17|615.97|615.69|613.49|0
1687781400000|2023-06-26 12:10:00|617.68|615.48|616.19|613.99|617.68|615.48|615.44|613.24|0
1687781700000|2023-06-26 12:15:00|616.43|614.23|615.69|613.49|617.93|615.73|615.69|613.49|0
1687782000000|2023-06-26 12:20:00|614.94|612.74|614.7|612.5|614.94|612.74|613.45|611.25|0
1687782300000|2023-06-26 12:25:00|614.45|612.25|612.96|610.76|615.07|612.87|612.71|610.51|0
1687782600000|2023-06-26 12:30:00|612.71|610.51|612.21|610.01|613.21|611.01|611.72|609.52|0
1687782900000|2023-06-26 12:35:00|612.09|609.89|613.21|611.01|614.2|612|611.72|609.52|0
1687783200000|2023-06-26 12:40:00|612.96|610.76|614.2|612|614.45|612.25|612.71|610.51|0
1687783500000|2023-06-26 12:45:00|614.45|612.25|614.45|612.25|615.94|613.74|614.2|612|0
1687783800000|2023-06-26 12:50:00|614.58|612.38|614.94|612.74|616.19|613.99|613.7|611.5|0
1687784100000|2023-06-26 12:55:00|615.19|612.99|615.19|612.99|615.94|613.74|614.45|612.25|0
1687784400000|2023-06-26 13:00:00|615.44|613.24|615.44|613.24|615.94|613.74|614.45|612.25|0
1687784700000|2023-06-26 13:05:00|615.19|612.99|617.18|614.98|617.92|615.72|615.19|612.99|0
1687785000000|2023-06-26 13:10:00|617.43|615.23|615.44|613.24|617.43|615.23|615.19|612.99|0
1687785300000|2023-06-26 13:15:00|615.19|612.99|616.43|614.23|616.68|614.48|614.69|612.49|0
1687785600000|2023-06-26 13:20:00|616.19|613.99|614.69|612.49|616.93|614.73|613.95|611.75|0
1687785900000|2023-06-26 13:25:00|614.58|612.38|618.92|616.72|619.17|616.97|614.58|612.38|0
1687786200000|2023-06-26 13:30:00|618.67|616.47|611.47|609.27|618.67|616.47|611.22|609.02|0
1687786500000|2023-06-26 13:35:00|610.97|608.77|608.63|606.43|611.22|609.02|607.39|605.19|0
1687786800000|2023-06-26 13:40:00|607.89|605.69|604.16|601.96|607.89|605.69|603.66|601.46|0
1687787100000|2023-06-26 13:45:00|603.91|601.71|604.91|602.71|604.91|602.71|600.68|598.48|0
1687787400000|2023-06-26 13:50:00|604.66|602.46|602.42|600.22|605.65|603.45|600.43|598.23|0
1687787700000|2023-06-26 13:55:00|602.17|599.97|601.92|599.72|603.91|601.71|601.17|598.97|0
1687788000000|2023-06-26 14:00:00|602.17|599.97|602.79|600.59|604.15|601.95|600.18|597.98|0
1687788300000|2023-06-26 14:05:00|602.66|600.46|602.91|600.71|603.16|600.96|598.69|596.49|0
1687788600000|2023-06-26 14:10:00|603.16|600.96|602.41|600.21|607.63|605.43|602.41|600.21|0
1687788900000|2023-06-26 14:15:00|602.17|599.97|603.41|601.21|604.15|601.95|599.68|597.48|0
1687789200000|2023-06-26 14:20:00|603.66|601.46|605.15|602.95|607.14|604.94|603.66|601.46|0
1687789500000|2023-06-26 14:25:00|605.4|603.2|605.4|603.2|607.14|604.94|603.9|601.7|0
1687789800000|2023-06-26 14:30:00|605.15|602.95|610.37|608.17|612.6|610.4|604.9|602.7|0
1687790100000|2023-06-26 14:35:00|610.86|608.66|616.08|613.88|616.33|614.13|610.12|607.92|0
1687790400000|2023-06-26 14:40:00|616.58|614.38|615.09|612.89|621.06|618.86|614.84|612.64|0
1687790700000|2023-06-26 14:45:00|615.34|613.14|610.37|608.17|615.84|613.64|610.37|608.17|0
1687791000000|2023-06-26 14:50:00|610.86|608.66|610.37|608.17|611.86|609.66|608.13|605.93|0
1687791300000|2023-06-26 14:55:00|610.87|608.67|610.62|608.42|612.86|610.66|610.37|608.17|0
1687791600000|2023-06-26 15:00:00|610.37|608.17|614.85|612.65|615.1|612.9|609.88|607.68|0
1687791900000|2023-06-26 15:05:00|615.59|613.39|616.59|614.39|619.08|616.88|615.34|613.14|0
1687792200000|2023-06-26 15:10:00|616.84|614.64|616.59|614.39|618.33|616.13|615.34|613.14|0
1687792500000|2023-06-26 15:15:00|617.09|614.89|619.82|617.62|620.32|618.12|615.1|612.9|0
1687792800000|2023-06-26 15:20:00|620.07|617.87|621.31|619.11|622.06|619.86|619.07|616.87|0
1687793100000|2023-06-26 15:25:00|621.56|619.36|620.32|618.12|621.56|619.36|618.33|616.13|0
1687793400000|2023-06-26 15:30:00|620.07|617.87|617.34|615.14|621.57|619.37|615.84|613.64|0
1687793700000|2023-06-26 15:35:00|617.59|615.39|616.84|614.64|617.83|615.63|615.1|612.9|0
1687794000000|2023-06-26 15:40:00|617.09|614.89|619.58|617.38|621.32|619.12|615.6|613.4|0
1687794300000|2023-06-26 15:45:00|619.82|617.62|615.84|613.64|620.32|618.12|615.1|612.9|0
1687794600000|2023-06-26 15:50:00|615.6|613.4|614.6|612.4|616.09|613.89|613.86|611.66|0
1687794900000|2023-06-26 15:55:00|614.35|612.15|613.36|611.16|616.34|614.14|613.36|611.16|0
1687795200000|2023-06-26 16:00:00|613.61|611.41|616.34|614.14|617.09|614.89|612.36|610.16|0
1687795500000|2023-06-26 16:05:00|616.59|614.39|623.55|621.35|624.55|622.35|616.59|614.39|0
1687795800000|2023-06-26 16:10:00|624.05|621.85|623.06|620.86|626.79|624.59|622.81|620.61|0
1687796100000|2023-06-26 16:15:00|622.81|620.61|621.81|619.61|624.3|622.1|619.08|616.88|0
1687796400000|2023-06-26 16:20:00|622.06|619.86|619.33|617.13|623.8|621.6|617.83|615.63|0
1687796700000|2023-06-26 16:25:00|619.57|617.37|621.81|619.61|621.81|619.61|619.08|616.88|0
1687797000000|2023-06-26 16:30:00|621.56|619.36|623.8|621.6|624.3|622.1|621.07|618.87|0
1687797300000|2023-06-26 16:35:00|623.55|621.35|624.3|622.1|625.3|623.1|621.32|619.12|0
1687797600000|2023-06-26 16:40:00|624.55|622.35|626.54|624.34|628.53|626.33|623.8|621.6|0
1687797900000|2023-06-26 16:45:00|626.29|624.09|625.79|623.59|627.54|625.34|623.55|621.35|0
1687798200000|2023-06-26 16:50:00|626.29|624.09|623.55|621.35|626.29|624.09|623.55|621.35|0
1687798500000|2023-06-26 16:55:00|623.31|621.11|621.2|619|624.55|622.35|621.07|618.87|0
1687798800000|2023-06-26 17:00:00|621.07|618.87|622.56|620.36|622.56|620.36|620.07|617.87|0
1687799100000|2023-06-26 17:05:00|622.31|620.11|622.56|620.36|623.55|621.35|621.32|619.12|0
1687799400000|2023-06-26 17:10:00|622.81|620.61|623.55|621.35|625.05|622.85|621.32|619.12|0
1687799700000|2023-06-26 17:15:00|623.31|621.11|621.29|619.09|623.55|621.35|620.79|618.59|0
1687800000000|2023-06-26 17:20:00|621.54|619.34|622.02|619.82|622.77|620.57|619.53|617.33|0
1687800300000|2023-06-26 17:25:00|622.27|620.07|619.03|616.83|625.26|623.06|618.29|616.09|0
1687800600000|2023-06-26 17:30:00|618.78|616.58|620.28|618.08|621.02|618.82|618.29|616.09|0
1687800900000|2023-06-26 17:35:00|620.03|617.83|620.03|617.83|622.27|620.07|619.53|617.33|0
1687801200000|2023-06-26 17:40:00|619.78|617.58|621.52|619.32|622.02|619.82|617.79|615.59|0
1687801500000|2023-06-26 17:45:00|621.77|619.57|620.03|617.83|622.02|619.82|619.28|617.08|0
1687801800000|2023-06-26 17:50:00|620.28|618.08|622.52|620.32|623.26|621.06|620.03|617.83|0
1687802100000|2023-06-26 17:55:00|622.27|620.07|623.26|621.06|624.01|621.81|621.27|619.07|0
1687802400000|2023-06-26 18:00:00|623.51|621.31|622.52|620.32|625.01|622.81|622.02|619.82|0
1687802700000|2023-06-26 18:05:00|622.77|620.57|624.76|622.56|625.75|623.55|622.77|620.57|0
1687803000000|2023-06-26 18:10:00|625.01|622.81|624.76|622.56|625.75|623.55|623.01|620.81|0
1687803300000|2023-06-26 18:15:00|624.51|622.31|625.75|623.55|626.25|624.05|624.01|621.81|0
1687803600000|2023-06-26 18:20:00|626.25|624.05|627.25|625.05|627.5|625.3|624.76|622.56|0
1687803900000|2023-06-26 18:25:00|627|624.8|624.01|621.81|627.25|625.05|623.51|621.31|0
1687804200000|2023-06-26 18:30:00|624.26|622.06|619.53|617.33|624.51|622.31|619.28|617.08|0
1687804500000|2023-06-26 18:35:00|619.78|617.58|616.79|614.59|620.52|618.32|616.54|614.34|0
1687804800000|2023-06-26 18:40:00|616.54|614.34|616.79|614.59|618.04|615.84|616.05|613.85|0
1687805100000|2023-06-26 18:45:00|616.54|614.34|616.79|614.59|618.29|616.09|616.05|613.85|0
1687805400000|2023-06-26 18:50:00|616.54|614.34|617.29|615.09|618.53|616.33|615.8|613.6|0
1687805700000|2023-06-26 18:55:00|617.54|615.34|618.28|616.08|619.53|617.33|616.54|614.34|0
1687806000000|2023-06-26 19:00:00|618.04|615.84|616.54|614.34|618.53|616.33|616.54|614.34|0
1687806300000|2023-06-26 19:05:00|616.79|614.59|616.29|614.09|617.79|615.59|615.8|613.6|0
1687806600000|2023-06-26 19:10:00|616.05|613.85|617.04|614.84|618.04|615.84|616.05|613.85|0
1687806900000|2023-06-26 19:15:00|616.54|614.34|617.29|615.09|618.28|616.08|616.05|613.85|0
1687807200000|2023-06-26 19:20:00|617.54|615.34|619.03|616.83|620.52|618.32|616.29|614.09|0
1687807500000|2023-06-26 19:25:00|619.28|617.08|618.53|616.33|619.78|617.58|618.04|615.84|0
1687807800000|2023-06-26 19:30:00|618.78|616.58|617.54|615.34|620.28|618.08|616.79|614.59|0
1687808100000|2023-06-26 19:35:00|617.79|615.59|618.53|616.33|618.78|616.58|617.04|614.84|0
1687808400000|2023-06-26 19:40:00|618.28|616.08|622.52|620.32|622.76|620.56|618.28|616.08|0
1687808700000|2023-06-26 19:45:00|623.01|620.81|626|623.8|629.74|627.54|623.01|620.81|0
1687809000000|2023-06-26 19:50:00|627.13|624.93|627.49|625.29|628.24|626.04|625.5|623.3|0
1687809300000|2023-06-26 19:55:00|626.75|624.55|630.73|628.53|632.47|630.27|626.75|624.55|0
1687809600000|2023-06-26 20:00:00|630.48|628.28|628.24|626.04|630.48|628.28|626|623.8|0
1687809900000|2023-06-26 20:05:00|627.99|625.79|627.49|625.29|628.49|626.29|626.75|624.55|0
1687810200000|2023-06-26 20:10:00|627.74|625.54|626.75|624.55|627.99|625.79|625.25|623.05|0
1687810500000|2023-06-26 20:15:00|627|624.8|627.2|624.6|627.94|625.34|626.7|624.1|0
1687810800000|2023-06-26 20:20:00|627.33|624.73|627.69|625.09|627.94|625.34|627.33|624.73|0
1687811100000|2023-06-26 20:25:00|627.94|625.34|627.69|625.09|627.94|625.34|627.2|624.6|0
1687811400000|2023-06-26 20:30:00|627.44|624.84|627.69|625.09|627.69|625.09|626.95|624.35|0
1687811700000|2023-06-26 20:35:00|627.94|625.34|627.94|625.34|628.44|625.84|627.94|625.34|0
1687812000000|2023-06-26 20:40:00|627.82|625.22|628.19|625.59|628.44|625.84|627.69|625.09|0
1687812300000|2023-06-26 20:45:00|627.94|625.34|627.74|625.14|627.99|625.39|626.95|624.35|0
1687812600000|2023-06-26 20:50:00|627.99|625.39|626.62|624.02|628.24|625.64|626.49|623.89|0
1687812900000|2023-06-26 20:55:00|626.74|624.14|626.79|624.19|626.99|624.39|626.49|623.89|0
1687813200000|2023-06-26 21:00:00|627.38|624.78|627.24|624.64|627.46|624.86|627.01|624.41|0
1687813500000|2023-06-26 21:05:00|627.31|624.71|626.94|624.34|627.46|624.86|626.87|624.27|0
1687813800000|2023-06-26 21:10:00|627.01|624.41|627.27|624.67|627.27|624.67|626.9|624.3|0
1687814100000|2023-06-26 21:15:00|627.09|624.49|627.2|624.6|627.38|624.78|627.09|624.49|0
1687814400000|2023-06-26 21:20:00|627.24|624.64|627.42|624.82|627.46|624.86|627.24|624.64|0
1687814700000|2023-06-26 21:25:00|627.38|624.78|627.38|624.78|627.38|624.78|627.31|624.71|0
1687815300000|2023-06-26 21:35:00|627.31|624.71|627.35|624.75|627.38|624.78|627.27|624.67|0
1687815600000|2023-06-26 21:40:00|627.38|624.78|627.53|624.93|627.72|625.12|627.38|624.78|0
1687815900000|2023-06-26 21:45:00|627.5|624.9|627.35|624.75|627.5|624.9|627.35|624.75|0
1687816200000|2023-06-26 21:50:00|627.42|624.82|627.01|624.41|627.42|624.82|626.87|624.27|0
1687816500000|2023-06-26 21:55:00|627.05|624.45|627.24|624.64|627.31|624.71|627.01|624.41|0
1687816800000|2023-06-26 22:00:00|626.12|623.52|626.49|623.89|626.49|623.89|625|622.4|0
1687817100000|2023-06-26 22:05:00|626.74|624.14|626.74|624.14|626.99|624.39|626.24|623.64|0
1687817400000|2023-06-26 22:10:00|626.62|624.02|625.75|623.15|626.99|624.39|625.63|623.03|0
1687817700000|2023-06-26 22:15:00|625.5|622.9|625.99|623.39|626.49|623.89|625.5|622.9|0
1687818000000|2023-06-26 22:20:00|625.75|623.15|626.99|624.39|626.99|624.39|625.75|623.15|0
1687818300000|2023-06-26 22:25:00|626.87|624.27|627.24|624.64|627.49|624.89|626.49|623.89|0
1687818600000|2023-06-26 22:30:00|627.12|624.52|627.24|624.64|627.99|625.39|626.99|624.39|0
1687818900000|2023-06-26 22:35:00|626.99|624.39|625.99|623.39|626.99|624.39|625.75|623.15|0
1687819200000|2023-06-26 22:40:00|626.12|623.52|625.5|622.9|626.49|623.89|625.38|622.78|0
1687819500000|2023-06-26 22:45:00|625.75|623.15|625.99|623.39|626.24|623.64|625.75|623.15|0
1687819800000|2023-06-26 22:50:00|625.88|623.28|625.5|622.9|625.99|623.39|625.5|622.9|0
1687820100000|2023-06-26 22:55:00|625.75|623.15|624.75|622.15|625.75|623.15|624.75|622.15|0
1687820400000|2023-06-26 23:00:00|625|622.4|624.5|621.9|625|622.4|624.25|621.65|0
1687820700000|2023-06-26 23:05:00|624.25|621.65|624.25|621.65|624.5|621.9|624|621.4|0
1687821000000|2023-06-26 23:10:00|624.5|621.9|624.25|621.65|624.75|622.15|624.25|621.65|0
1687821300000|2023-06-26 23:15:00|624.38|621.78|624|621.4|624.5|621.9|623.51|620.91|0
1687821600000|2023-06-26 23:20:00|624.25|621.65|624.25|621.65|624.5|621.9|624|621.4|0
1687821900000|2023-06-26 23:25:00|624|621.4|624|621.4|624.5|621.9|624|621.4|0
1687822200000|2023-06-26 23:30:00|623.75|621.15|623.75|621.15|624|621.4|623.51|620.91|0
1687822500000|2023-06-26 23:35:00|624|621.4|623.51|620.91|624|621.4|623.51|620.91|0
1687822800000|2023-06-26 23:40:00|623.75|621.15|623.75|621.15|623.75|621.15|623.26|620.66|0
1687823100000|2023-06-26 23:45:00|623.64|621.04|623.26|620.66|623.75|621.15|623.01|620.41|0
1687823400000|2023-06-26 23:50:00|623.01|620.41|622.51|619.91|623.51|620.91|622.51|619.91|0
1687823700000|2023-06-26 23:55:00|622.76|620.16|622.26|619.66|622.76|620.16|622.26|619.66|0
1687824000000|2023-06-27 00:00:00|622.51|619.91|622.26|619.66|622.76|620.16|622.01|619.41|0
1687824300000|2023-06-27 00:05:00|622.39|619.79|623.75|621.15|623.75|621.15|622.26|619.66|0
1687824600000|2023-06-27 00:10:00|624|621.4|623.14|620.54|624|621.4|622.64|620.04|0
1687824900000|2023-06-27 00:15:00|623.26|620.66|625.13|622.53|625.13|622.53|623.26|620.66|0
1687825200000|2023-06-27 00:20:00|625.25|622.65|624.75|622.15|625.25|622.65|623.75|621.15|0
1687825500000|2023-06-27 00:25:00|624.5|621.9|625|622.4|625|622.4|624|621.4|0
1687825800000|2023-06-27 00:30:00|624.75|622.15|624.25|621.65|625|622.4|624.25|621.65|0
1687826100000|2023-06-27 00:35:00|624.5|621.9|624.75|622.15|625.25|622.65|624.5|621.9|0
1687826400000|2023-06-27 00:40:00|624.88|622.28|624.5|621.9|624.88|622.28|624.25|621.65|0
1687826700000|2023-06-27 00:45:00|624.75|622.15|625|622.4|625|622.4|624.75|622.15|0
1687827000000|2023-06-27 00:50:00|624.75|622.15|625.25|622.65|625.5|622.9|624.75|622.15|0
1687827300000|2023-06-27 00:55:00|625|622.4|625.74|623.14|625.74|623.14|625|622.4|0
1687827600000|2023-06-27 01:00:00|625.5|622.9|625.25|622.65|626.49|623.89|625.25|622.65|0
1687827900000|2023-06-27 01:05:00|625.5|622.9|626.37|623.77|626.74|624.14|625.5|622.9|0
1687828200000|2023-06-27 01:10:00|626.24|623.64|626.49|623.89|626.49|623.89|625.99|623.39|0
1687828500000|2023-06-27 01:15:00|626.74|624.14|625.99|623.39|627.73|625.13|625.99|623.39|0
1687828800000|2023-06-27 01:20:00|626.12|623.52|625.74|623.14|626.49|623.89|625.74|623.14|0
1687829100000|2023-06-27 01:25:00|625.49|622.89|626.74|624.14|626.74|624.14|625.49|622.89|0
1687829400000|2023-06-27 01:30:00|626.99|624.39|625.25|622.65|627.49|624.89|624.5|621.9|0
1687829700000|2023-06-27 01:35:00|625|622.4|625|622.4|625.74|623.14|624.5|621.9|0
1687830000000|2023-06-27 01:40:00|624.75|622.15|624|621.4|624.75|622.15|623.75|621.15|0
1687830300000|2023-06-27 01:45:00|623.88|621.28|622.26|619.66|624.25|621.65|622.01|619.41|0
1687830600000|2023-06-27 01:50:00|622.51|619.91|623.01|620.41|623.75|621.15|622.51|619.91|0
1687830900000|2023-06-27 01:55:00|622.76|620.16|622.26|619.66|623.01|620.41|622.01|619.41|0
1687831200000|2023-06-27 02:00:00|622.01|619.41|623.26|620.66|623.5|620.9|622.01|619.41|0
1687831500000|2023-06-27 02:05:00|623.01|620.41|622.26|619.66|623.26|620.66|622.01|619.41|0
1687831800000|2023-06-27 02:10:00|622.01|619.41|622.01|619.41|622.26|619.66|621.26|618.66|0
1687832100000|2023-06-27 02:15:00|622.14|619.54|622.01|619.41|622.26|619.66|621.26|618.66|0
1687832400000|2023-06-27 02:20:00|622.26|619.66|622.14|619.54|622.76|620.16|622.01|619.41|0
1687832700000|2023-06-27 02:25:00|622.01|619.41|622.51|619.91|623.01|620.41|622.01|619.41|0
1687833000000|2023-06-27 02:30:00|622.76|620.16|622.26|619.66|623.01|620.41|622.26|619.66|0
1687833300000|2023-06-27 02:35:00|622.01|619.41|622.01|619.41|622.26|619.66|621.51|618.91|0
1687833600000|2023-06-27 02:40:00|621.76|619.16|623.5|620.9|623.75|621.15|621.76|619.16|0
1687833900000|2023-06-27 02:45:00|623.25|620.65|623.01|620.41|623.5|620.9|622.76|620.16|0
1687834200000|2023-06-27 02:50:00|623.25|620.65|622.76|620.16|623.5|620.9|622.51|619.91|0
1687834500000|2023-06-27 02:55:00|622.64|620.04|622.51|619.91|622.76|620.16|622.26|619.66|0
1687834800000|2023-06-27 03:00:00|622.39|619.79|622.26|619.66|623.01|620.41|622.26|619.66|0
1687835100000|2023-06-27 03:05:00|622.51|619.91|622.51|619.91|622.76|620.16|622.01|619.41|0
1687835400000|2023-06-27 03:10:00|622.76|620.16|622.76|620.16|623.5|620.9|622.76|620.16|0
1687835700000|2023-06-27 03:15:00|623.01|620.41|623.25|620.65|623.5|620.9|622.76|620.16|0
1687836000000|2023-06-27 03:20:00|623.01|620.41|622.76|620.16|623.01|620.41|622.51|619.91|0
1687836300000|2023-06-27 03:25:00|622.51|619.91|622.51|619.91|622.76|620.16|622.01|619.41|0
1687836600000|2023-06-27 03:30:00|622.26|619.66|622.01|619.41|623.01|620.41|622.01|619.41|0
1687836900000|2023-06-27 03:35:00|621.76|619.16|621.01|618.41|621.76|619.16|620.77|618.17|0
1687837200000|2023-06-27 03:40:00|620.77|618.17|621.26|618.66|621.51|618.91|620.77|618.17|0
1687837500000|2023-06-27 03:45:00|621.51|618.91|621.76|619.16|622.01|619.41|621.51|618.91|0
1687837800000|2023-06-27 03:50:00|622.01|619.41|623|620.4|623.25|620.65|622.01|619.41|0
1687838100000|2023-06-27 03:55:00|622.89|620.29|622.76|620.16|623.5|620.9|622.76|620.16|0
1687838400000|2023-06-27 04:00:00|623|620.4|623|620.4|623.25|620.65|622.76|620.16|0
1687838700000|2023-06-27 04:05:00|623.25|620.65|623|620.4|623.5|620.9|623|620.4|0
1687839000000|2023-06-27 04:10:00|623.25|620.65|622.01|619.41|623.25|620.65|622.01|619.41|0
1687839300000|2023-06-27 04:15:00|622.26|619.66|622.26|619.66|622.26|619.66|621.26|618.66|0
1687839600000|2023-06-27 04:20:00|622.39|619.79|621.51|618.91|622.39|619.79|621.26|618.66|0
1687839900000|2023-06-27 04:25:00|621.26|618.66|621.76|619.16|621.76|619.16|621.26|618.66|0
1687840200000|2023-06-27 04:30:00|621.51|618.91|622.26|619.66|622.26|619.66|621.51|618.91|0
1687840500000|2023-06-27 04:35:00|622.01|619.41|621.51|618.91|622.26|619.66|621.26|618.66|0
1687840800000|2023-06-27 04:40:00|621.26|618.66|621.26|618.66|621.51|618.91|620.77|618.17|0
1687841100000|2023-06-27 04:45:00|621.51|618.91|621.51|618.91|621.76|619.16|621.51|618.91|0
1687841400000|2023-06-27 04:50:00|621.39|618.79|621.76|619.16|622.01|619.41|621.01|618.41|0
1687841700000|2023-06-27 04:55:00|621.51|618.91|621.51|618.91|621.76|619.16|621.51|618.91|0
1687842000000|2023-06-27 05:00:00|621.39|618.79|622.01|619.41|622.01|619.41|621.01|618.41|0
1687842300000|2023-06-27 05:05:00|622.26|619.66|622.01|619.41|622.26|619.66|621.51|618.91|0
1687842600000|2023-06-27 05:10:00|621.76|619.16|620.65|618.05|621.76|619.16|620.52|617.92|0
1687842900000|2023-06-27 05:15:00|620.76|618.16|621.76|619.16|621.76|619.16|620.52|617.92|0
1687843200000|2023-06-27 05:20:00|621.51|618.91|620.52|617.92|621.51|618.91|620.27|617.67|0
1687843500000|2023-06-27 05:25:00|620.27|617.67|619.52|616.92|620.52|617.92|619.27|616.67|0
1687843800000|2023-06-27 05:30:00|619.4|616.8|619.27|616.67|620.27|617.67|618.77|616.17|0
1687844100000|2023-06-27 05:35:00|619.4|616.8|619.77|617.17|620.02|617.42|618.77|616.17|0
1687844400000|2023-06-27 05:40:00|620.02|617.42|620.52|617.92|620.76|618.16|620.02|617.42|0
1687844700000|2023-06-27 05:45:00|620.4|617.8|619.77|617.17|620.4|617.8|619.77|617.17|0
1687845000000|2023-06-27 05:50:00|619.9|617.3|619.27|616.67|620.27|617.67|618.77|616.17|0
1687845300000|2023-06-27 05:55:00|619.02|616.42|618.03|615.43|619.02|616.42|617.78|615.18|0
1687845600000|2023-06-27 06:00:00|618.16|615.56|618.03|615.43|619.52|616.92|617.53|614.93|0
1687845900000|2023-06-27 06:05:00|617.83|615.63|617.33|615.13|618.33|616.13|616.83|614.63|0
1687846200000|2023-06-27 06:10:00|617.08|614.88|617.83|615.63|618.33|616.13|617.08|614.88|0
1687846500000|2023-06-27 06:15:00|617.71|615.51|616.46|614.26|618.08|615.88|615.84|613.64|0
1687846800000|2023-06-27 06:20:00|616.34|614.14|617.58|615.38|618.33|616.13|616.34|614.14|0
1687847100000|2023-06-27 06:25:00|617.33|615.13|617.96|615.76|617.96|615.76|617.33|615.13|0
1687847400000|2023-06-27 06:30:00|618.08|615.88|617.33|615.13|618.08|615.88|617.08|614.88|0
1687847700000|2023-06-27 06:35:00|617.08|614.88|617.33|615.13|617.33|615.13|616.83|614.63|0
1687848000000|2023-06-27 06:40:00|617.08|614.88|616.33|614.13|617.33|615.13|616.33|614.13|0
1687848300000|2023-06-27 06:45:00|616.46|614.26|618.07|615.87|618.32|616.12|616.33|614.13|0
1687848600000|2023-06-27 06:50:00|618.32|616.12|618.32|616.12|618.82|616.62|618.07|615.87|0
1687848900000|2023-06-27 06:55:00|618.2|616|618.82|616.62|618.82|616.62|618.07|615.87|0
1687849200000|2023-06-27 07:00:00|619.07|616.87|615.59|613.39|619.32|617.12|615.34|613.14|0
1687849500000|2023-06-27 07:05:00|615.83|613.63|615.34|613.14|616.96|614.76|615.09|612.89|0
1687849800000|2023-06-27 07:10:00|615.83|613.63|614.09|611.89|616.21|614.01|613.84|611.64|0
1687850100000|2023-06-27 07:15:00|614.34|612.14|615.83|613.63|616.08|613.88|614.09|611.89|0
1687850400000|2023-06-27 07:20:00|616.08|613.88|616.83|614.63|616.96|614.76|614.84|612.64|0
1687850700000|2023-06-27 07:25:00|617.08|614.88|617.58|615.38|619.2|617|616.83|614.63|0
1687851000000|2023-06-27 07:30:00|617.82|615.62|620.31|618.11|620.81|618.61|617.7|615.5|0
1687851300000|2023-06-27 07:35:00|620.56|618.36|620.31|618.11|620.56|618.36|618.57|616.37|0
1687851600000|2023-06-27 07:40:00|620.06|617.86|620.31|618.11|621.31|619.11|619.81|617.61|0
1687851900000|2023-06-27 07:45:00|620.56|618.36|621.06|618.86|621.31|619.11|619.45|617.25|0
1687852200000|2023-06-27 07:50:00|620.81|618.61|619.81|617.61|621.06|618.86|619.32|617.12|0
1687852500000|2023-06-27 07:55:00|619.56|617.36|620.06|617.86|620.81|618.61|619.32|617.12|0
1687852800000|2023-06-27 08:00:00|620.31|618.11|619.32|617.12|621.06|618.86|619.32|617.12|0
1687853100000|2023-06-27 08:05:00|619.45|617.25|621.55|619.35|621.55|619.35|618.82|616.62|0
1687853400000|2023-06-27 08:10:00|621.31|619.11|619.56|617.36|621.55|619.35|619.07|616.87|0
1687853700000|2023-06-27 08:15:00|619.81|617.61|618.82|616.62|620.31|618.11|618.07|615.87|0
1687854000000|2023-06-27 08:20:00|618.57|616.37|620.81|618.61|620.81|618.61|618.57|616.37|0
1687854300000|2023-06-27 08:25:00|621.31|619.11|620.56|618.36|621.31|619.11|619.81|617.61|0
1687854600000|2023-06-27 08:30:00|620.81|618.61|622.05|619.85|622.55|620.35|620.69|618.49|0
1687854900000|2023-06-27 08:35:00|622.18|619.98|622.55|620.35|622.8|620.6|621.8|619.6|0
1687855200000|2023-06-27 08:40:00|622.68|620.48|623.92|621.72|625.04|622.84|622.55|620.35|0
1687855500000|2023-06-27 08:45:00|624.04|621.84|623.54|621.34|624.42|622.22|623.05|620.85|0
1687855800000|2023-06-27 08:50:00|623.3|621.1|623.05|620.85|624.54|622.34|622.55|620.35|0
1687856100000|2023-06-27 08:55:00|623.3|621.1|623.54|621.34|623.92|621.72|622.68|620.48|0
1687856400000|2023-06-27 09:00:00|623.3|621.1|624.04|621.84|624.54|622.34|623.3|621.1|0
1687856700000|2023-06-27 09:05:00|624.29|622.09|623.79|621.59|624.54|622.34|623.05|620.85|0
1687857000000|2023-06-27 09:10:00|624.04|621.84|624.04|621.84|624.54|622.34|622.8|620.6|0
1687857300000|2023-06-27 09:15:00|624.29|622.09|623.79|621.59|624.54|622.34|623.3|621.1|0
1687857600000|2023-06-27 09:20:00|623.92|621.72|623.3|621.1|623.92|621.72|622.3|620.1|0
1687857900000|2023-06-27 09:25:00|623.42|621.22|622.3|620.1|623.54|621.34|622.3|620.1|0
1687858200000|2023-06-27 09:30:00|622.55|620.35|622.55|620.35|623.92|621.72|622.55|620.35|0
1687858500000|2023-06-27 09:35:00|622.68|620.48|623.29|621.09|624.04|621.84|622.68|620.48|0
1687858800000|2023-06-27 09:40:00|623.54|621.34|623.42|621.22|623.54|621.34|623.05|620.85|0
1687859100000|2023-06-27 09:45:00|623.54|621.34|623.79|621.59|624.29|622.09|623.18|620.98|0
1687859400000|2023-06-27 09:50:00|623.54|621.34|623.29|621.09|623.79|621.59|623.05|620.85|0
1687859700000|2023-06-27 09:55:00|623.54|621.34|623.54|621.34|624.04|621.84|622.55|620.35|0
1687860000000|2023-06-27 10:00:00|623.79|621.59|622.8|620.6|623.79|621.59|622.55|620.35|0
1687860300000|2023-06-27 10:05:00|622.55|620.35|623.92|621.72|624.04|621.84|622.3|620.1|0
1687860600000|2023-06-27 10:10:00|624.04|621.84|623.54|621.34|624.04|621.84|623.05|620.85|0
1687860900000|2023-06-27 10:15:00|623.29|621.09|624.04|621.84|624.04|621.84|623.29|621.09|0
1687861200000|2023-06-27 10:20:00|624.29|622.09|623.79|621.59|624.54|622.34|623.29|621.09|0
1687861500000|2023-06-27 10:25:00|623.92|621.72|623.67|621.47|624.04|621.84|623.29|621.09|0
1687861800000|2023-06-27 10:30:00|623.42|621.22|621.8|619.6|623.79|621.59|621.43|619.23|0
1687862100000|2023-06-27 10:35:00|622.05|619.85|621.05|618.85|622.8|620.6|621.05|618.85|0
1687862400000|2023-06-27 10:40:00|621.3|619.1|621.3|619.1|622.55|620.35|621.05|618.85|0
1687862700000|2023-06-27 10:45:00|621.55|619.35|620.56|618.36|621.8|619.6|620.56|618.36|0
1687863000000|2023-06-27 10:50:00|620.69|618.49|620.56|618.36|621.3|619.1|619.81|617.61|0
1687863300000|2023-06-27 10:55:00|620.31|618.11|620.56|618.36|621.05|618.85|620.31|618.11|0
1687863600000|2023-06-27 11:00:00|620.81|618.61|622.55|620.35|622.8|620.6|620.56|618.36|0
1687863900000|2023-06-27 11:05:00|622.3|620.1|622.55|620.35|623.05|620.85|621.55|619.35|0
1687864200000|2023-06-27 11:10:00|622.8|620.6|622.93|620.73|623.04|620.84|621.8|619.6|0
1687864500000|2023-06-27 11:15:00|622.8|620.6|625.04|622.84|625.04|622.84|622.8|620.6|0
1687864800000|2023-06-27 11:20:00|625.28|623.08|624.54|622.34|625.28|623.08|624.04|621.84|0
1687865100000|2023-06-27 11:25:00|624.79|622.59|625.04|622.84|625.28|623.08|623.79|621.59|0
1687865400000|2023-06-27 11:30:00|625.28|623.08|625.28|623.08|626.78|624.58|625.04|622.84|0
1687865700000|2023-06-27 11:35:00|625.53|623.33|625.78|623.58|626.28|624.08|625.28|623.08|0
1687866000000|2023-06-27 11:40:00|626.03|623.83|626.53|624.33|627.03|624.83|625.28|623.08|0
1687866300000|2023-06-27 11:45:00|626.78|624.58|627.52|625.32|628.02|625.82|626.28|624.08|0
1687866600000|2023-06-27 11:50:00|627.77|625.57|628.27|626.07|629.27|627.07|627.52|625.32|0
1687866900000|2023-06-27 11:55:00|628.4|626.2|628.02|625.82|629.02|626.82|627.27|625.07|0
1687867200000|2023-06-27 12:00:00|628.15|625.95|628.27|626.07|630.01|627.81|627.27|625.07|0
1687867500000|2023-06-27 12:05:00|628.52|626.32|627.27|625.07|628.52|626.32|626.28|624.08|0
1687867800000|2023-06-27 12:10:00|627.03|624.83|628.52|626.32|629.27|627.07|626.28|624.08|0
1687868100000|2023-06-27 12:15:00|628.77|626.57|627.65|625.45|629.27|627.07|627.27|625.07|0
1687868400000|2023-06-27 12:20:00|627.77|625.57|628.27|626.07|629.27|627.07|627.77|625.57|0
1687868700000|2023-06-27 12:25:00|628.65|626.45|627.27|625.07|628.65|626.45|627.03|624.83|0
1687869000000|2023-06-27 12:30:00|628.15|625.95|624.04|621.84|628.15|625.95|623.79|621.59|0
1687869300000|2023-06-27 12:35:00|623.92|621.72|621.3|619.1|624.79|622.59|620.56|618.36|0
1687869600000|2023-06-27 12:40:00|621.05|618.85|621.05|618.85|622.05|619.85|620.31|618.11|0
1687869900000|2023-06-27 12:45:00|620.8|618.6|622.79|620.59|623.04|620.84|620.8|618.6|0
1687870200000|2023-06-27 12:50:00|622.55|620.35|624.04|621.84|624.54|622.34|622.43|620.23|0
1687870500000|2023-06-27 12:55:00|623.79|621.59|624.29|622.09|625.28|623.08|623.79|621.59|0
1687870800000|2023-06-27 13:00:00|624.54|622.34|624.79|622.59|625.78|623.58|624.29|622.09|0
1687871100000|2023-06-27 13:05:00|625.03|622.83|623.79|621.59|625.53|623.33|623.54|621.34|0
1687871400000|2023-06-27 13:10:00|624.04|621.84|622.3|620.1|625.03|622.83|622.05|619.85|0
1687871700000|2023-06-27 13:15:00|622.05|619.85|623.29|621.09|623.29|621.09|621.8|619.6|0
1687872000000|2023-06-27 13:20:00|623.54|621.34|623.29|621.09|623.54|621.34|622.79|620.59|0
1687872300000|2023-06-27 13:25:00|623.04|620.84|622.05|619.85|623.29|621.09|621.3|619.1|0
1687872600000|2023-06-27 13:30:00|622.3|620.1|618.81|616.61|623.29|621.09|617.82|615.62|0
1687872900000|2023-06-27 13:35:00|618.56|616.36|615.58|613.38|618.56|616.36|613.09|610.89|0
1687873200000|2023-06-27 13:40:00|615.33|613.13|616.01|613.81|617.01|614.81|613.77|611.57|0
1687873500000|2023-06-27 13:45:00|615.52|613.32|620|617.8|622.74|620.54|615.52|613.32|0
1687873800000|2023-06-27 13:50:00|620.25|618.05|619|616.8|621.24|619.04|616.26|614.06|0
1687874100000|2023-06-27 13:55:00|619.25|617.05|618.5|616.3|621.24|619.04|618.25|616.05|0
1687874400000|2023-06-27 14:00:00|618.14|615.94|617.76|615.56|622.49|620.29|615.77|613.57|0
1687874700000|2023-06-27 14:05:00|617.51|615.31|621.24|619.04|623.48|621.28|617.51|615.31|0
1687875000000|2023-06-27 14:10:00|622.24|620.04|621.74|619.54|626.72|624.52|621.49|619.29|0
1687875300000|2023-06-27 14:15:00|622.24|620.04|618.01|615.81|622.24|620.04|617.76|615.56|0
1687875600000|2023-06-27 14:20:00|618.25|616.05|617.48|615.28|619.48|617.28|615.49|613.29|0
1687875900000|2023-06-27 14:25:00|617.23|615.03|617.73|615.53|618.23|616.03|614.5|612.3|0
1687876200000|2023-06-27 14:30:00|617.48|615.28|615.99|613.79|619.23|617.03|613.75|611.55|0
1687876500000|2023-06-27 14:35:00|615.74|613.54|614.5|612.3|616.74|614.54|613.75|611.55|0
1687876800000|2023-06-27 14:40:00|614.74|612.54|616.24|614.04|617.48|615.28|613.5|611.3|0
1687877100000|2023-06-27 14:45:00|615.99|613.79|614.74|612.54|616.99|614.79|613.75|611.55|0
1687877400000|2023-06-27 14:50:00|614.25|612.05|612.75|610.55|614.5|612.3|611.51|609.31|0
1687877700000|2023-06-27 14:55:00|612.5|610.3|612.26|610.06|615.24|613.04|611.76|609.56|0
1687878000000|2023-06-27 15:00:00|611.76|609.56|616.74|614.54|616.74|614.54|611.01|608.81|0
1687878300000|2023-06-27 15:05:00|615.99|613.79|615.99|613.79|617.48|615.28|614.5|612.3|0
1687878600000|2023-06-27 15:10:00|616.74|614.54|614.99|612.79|619.97|617.77|614.99|612.79|0
1687878900000|2023-06-27 15:15:00|615.24|613.04|613|610.8|615.99|613.79|612.75|610.55|0
1687879200000|2023-06-27 15:20:00|612.75|610.55|611.01|608.81|613.25|611.05|609.77|607.57|0
1687879500000|2023-06-27 15:25:00|611.26|609.06|607|604.8|612.5|610.3|606.28|604.08|0
1687879800000|2023-06-27 15:30:00|606.5|604.3|606.75|604.55|607.49|605.29|605.75|603.55|0
1687880100000|2023-06-27 15:35:00|606.5|604.3|604.01|601.81|607.49|605.29|603.51|601.31|0
1687880400000|2023-06-27 15:40:00|604.26|602.06|604.51|602.31|606|603.8|604.01|601.81|0
1687880700000|2023-06-27 15:45:00|604.26|602.06|606.39|604.19|607.13|604.93|603.81|601.61|0
1687881000000|2023-06-27 15:50:00|606.14|603.94|603.42|601.22|606.14|603.94|603.42|601.22|0
1687881300000|2023-06-27 15:55:00|603.67|601.47|603.67|601.47|604.41|602.21|602.43|600.23|0
1687881600000|2023-06-27 16:00:00|603.42|601.22|602.67|600.47|604.66|602.46|602.43|600.23|0
1687881900000|2023-06-27 16:05:00|602.43|600.23|603.66|601.46|603.91|601.71|601.44|599.24|0
1687882200000|2023-06-27 16:10:00|603.91|601.71|602.43|600.23|604.16|601.96|601.93|599.73|0
1687882500000|2023-06-27 16:15:00|602.67|600.47|603.91|601.71|604.41|602.21|601.44|599.24|0
1687882800000|2023-06-27 16:20:00|603.66|601.46|601.43|599.23|604.16|601.96|601.43|599.23|0
1687883100000|2023-06-27 16:25:00|601.19|598.99|599.21|597.01|601.43|599.23|598.46|596.26|0
1687883400000|2023-06-27 16:30:00|598.96|596.76|598.71|596.51|600.44|598.24|598.46|596.26|0
1687883700000|2023-06-27 16:35:00|598.46|596.26|594.99|592.79|598.96|596.76|594.99|592.79|0
1687884000000|2023-06-27 16:40:00|594.74|592.54|594|591.8|595.98|593.78|593.75|591.55|0
1687884300000|2023-06-27 16:45:00|593.75|591.55|593.01|590.81|594|591.8|592.51|590.31|0
1687884600000|2023-06-27 16:50:00|593.25|591.05|593.75|591.55|594|591.8|592.02|589.82|0
1687884900000|2023-06-27 16:55:00|593.5|591.3|594.74|592.54|596.22|594.02|593.01|590.81|0
1687885200000|2023-06-27 17:00:00|594.99|592.79|594.74|592.54|595.73|593.53|593.99|591.79|0
1687885500000|2023-06-27 17:05:00|594.49|592.29|595.98|593.78|597.46|595.26|594.49|592.29|0
1687885800000|2023-06-27 17:10:00|596.22|594.02|594.24|592.04|596.47|594.27|593.99|591.79|0
1687886100000|2023-06-27 17:15:00|594.49|592.29|592.01|589.81|595.23|593.03|591.52|589.32|0
1687886400000|2023-06-27 17:20:00|591.77|589.57|589.29|587.09|592.01|589.81|588.8|586.6|0
1687886700000|2023-06-27 17:25:00|589.05|586.85|590.03|587.83|591.02|588.82|588.55|586.35|0
1687887000000|2023-06-27 17:30:00|589.79|587.59|587.56|585.36|589.79|587.59|586.32|584.12|0
1687887300000|2023-06-27 17:35:00|587.81|585.61|587.56|585.36|588.55|586.35|587.31|585.11|0
1687887600000|2023-06-27 17:40:00|587.31|585.11|586.57|584.37|587.31|585.11|585.33|583.13|0
1687887900000|2023-06-27 17:45:00|586.32|584.12|584.1|581.9|586.57|584.37|583.85|581.65|0
1687888200000|2023-06-27 17:50:00|584.59|582.39|583.47|581.27|584.59|582.39|582.48|580.28|0
1687888500000|2023-06-27 17:55:00|583.72|581.52|582.98|580.78|585.21|583.01|582.73|580.53|0
1687888800000|2023-06-27 18:00:00|582.73|580.53|582.24|580.04|583.97|581.77|582.24|580.04|0
1687889100000|2023-06-27 18:05:00|582.48|580.28|583.23|581.03|584.22|582.02|581.49|579.29|0
1687889400000|2023-06-27 18:10:00|582.73|580.53|580.5|578.3|582.73|580.53|580.5|578.3|0
1687889700000|2023-06-27 18:15:00|580.75|578.55|580.5|578.3|581.74|579.54|579.51|577.31|0
1687890000000|2023-06-27 18:20:00|580.26|578.06|580.01|577.81|580.75|578.55|579.51|577.31|0
1687890300000|2023-06-27 18:25:00|580.26|578.06|580.26|578.06|581.49|579.29|579.76|577.56|0
1687890600000|2023-06-27 18:30:00|580.01|577.81|580.01|577.81|580.5|578.3|579.02|576.82|0
1687890900000|2023-06-27 18:35:00|579.76|577.56|581.49|579.29|581.49|579.29|579.02|576.82|0
1687891200000|2023-06-27 18:40:00|581.25|579.05|582.73|580.53|583.97|581.77|581.25|579.05|0
1687891500000|2023-06-27 18:45:00|582.98|580.78|581.25|579.05|584.22|582.02|581|578.8|0
1687891800000|2023-06-27 18:50:00|581|578.8|580.5|578.3|581.74|579.54|579.51|577.31|0
1687892100000|2023-06-27 18:55:00|580.26|578.06|583.72|581.52|583.97|581.77|580.01|577.81|0
1687892400000|2023-06-27 19:00:00|583.47|581.27|581.49|579.29|583.47|581.27|580.25|578.05|0
1687892700000|2023-06-27 19:05:00|581.74|579.54|580.75|578.55|581.74|579.54|580.01|577.81|0
1687893000000|2023-06-27 19:10:00|581|578.8|580.01|577.81|582.98|580.78|580.01|577.81|0
1687893300000|2023-06-27 19:15:00|580.25|578.05|581.99|579.79|582.48|580.28|580.25|578.05|0
1687893600000|2023-06-27 19:20:00|581.74|579.54|581|578.8|582.73|580.53|581|578.8|0
1687893900000|2023-06-27 19:25:00|581.24|579.04|577.78|575.58|581.24|579.04|577.78|575.58|0
1687894200000|2023-06-27 19:30:00|578.03|575.83|581|578.8|581.49|579.29|577.28|575.08|0
1687894500000|2023-06-27 19:35:00|581.24|579.04|581.49|579.29|582.23|580.03|580.75|578.55|0
1687894800000|2023-06-27 19:40:00|581.24|579.04|579.51|577.31|581.49|579.29|579.26|577.06|0
1687895100000|2023-06-27 19:45:00|579.76|577.56|578.77|576.57|579.76|577.56|578.03|575.83|0
1687895400000|2023-06-27 19:50:00|581.49|579.29|581.49|579.29|583.22|581.02|580.01|577.81|0
1687895700000|2023-06-27 19:55:00|581.24|579.04|582.98|580.78|584.21|582.01|581.24|579.04|0
1687896000000|2023-06-27 20:00:00|583.97|581.77|586.69|584.49|587.68|585.48|583.97|581.77|0
1687896300000|2023-06-27 20:05:00|586.44|584.24|586.44|584.24|586.94|584.74|585.95|583.75|0
1687896600000|2023-06-27 20:10:00|586.69|584.49|586.19|583.99|587.18|584.98|585.95|583.75|0
1687896900000|2023-06-27 20:15:00|586.39|583.79|587.14|584.54|588.87|586.27|586.39|583.79|0
1687897200000|2023-06-27 20:20:00|587.38|584.78|587.63|585.03|587.88|585.28|587.14|584.54|0
1687897500000|2023-06-27 20:25:00|588.13|585.53|587.14|584.54|588.13|585.53|587.14|584.54|0
1687897800000|2023-06-27 20:30:00|587.38|584.78|587.63|585.03|587.63|585.03|587.14|584.54|0
1687898100000|2023-06-27 20:35:00|587.88|585.28|588.13|585.53|588.13|585.53|587.63|585.03|0
1687898400000|2023-06-27 20:40:00|587.88|585.28|587.63|585.03|588.13|585.53|587.38|584.78|0
1687898700000|2023-06-27 20:45:00|587.76|585.16|587.38|584.78|588.13|585.53|587.14|584.54|0
1687899000000|2023-06-27 20:50:00|587.63|585.03|587.14|584.54|587.63|585.03|587.02|584.42|0
1687899300000|2023-06-27 20:55:00|587.38|584.78|587.02|584.42|587.63|585.03|586.89|584.29|0
1687899600000|2023-06-27 21:00:00|587.41|584.81|586.79|584.19|587.41|584.81|586.79|584.19|0
1687899900000|2023-06-27 21:05:00|586.76|584.16|586.58|583.98|586.79|584.19|586.39|583.79|0
1687900200000|2023-06-27 21:10:00|586.39|583.79|587.16|584.56|587.74|585.14|586.25|583.65|0
1687900500000|2023-06-27 21:15:00|587.52|584.92|587.19|584.59|588.04|585.44|587.19|584.59|0
1687900800000|2023-06-27 21:20:00|587.09|584.49|587.26|584.66|587.6|585|587.09|584.49|0
1687901100000|2023-06-27 21:25:00|587.37|584.77|587.37|584.77|587.37|584.77|587.26|584.66|0
1687901400000|2023-06-27 21:30:00|587.45|584.85|587.45|584.85|587.45|584.85|587.45|584.85|0
1687901700000|2023-06-27 21:35:00|587.48|584.88|587.45|584.85|587.48|584.88|587.45|584.85|0
1687902000000|2023-06-27 21:40:00|587.41|584.81|587.52|584.92|587.71|585.11|587.41|584.81|0
1687902300000|2023-06-27 21:45:00|587.48|584.88|587.6|585|587.6|585|587.26|584.66|0
1687902600000|2023-06-27 21:50:00|587.48|584.88|587.89|585.29|587.93|585.33|587.48|584.88|0
1687902900000|2023-06-27 21:55:00|587.78|585.18|587.48|584.88|587.78|585.18|587.45|584.85|0
1687903200000|2023-06-27 22:00:00|587.76|585.16|587.88|585.28|588.01|585.41|587.13|584.53|0
1687903500000|2023-06-27 22:05:00|587.76|585.16|588.12|585.52|588.12|585.52|587.38|584.78|0
1687903800000|2023-06-27 22:10:00|587.88|585.28|588.37|585.77|588.37|585.77|587.38|584.78|0
1687904100000|2023-06-27 22:15:00|588.62|586.02|589.36|586.76|589.61|587.01|588.37|585.77|0
1687904400000|2023-06-27 22:20:00|589.12|586.52|588.37|585.77|589.12|586.52|588.12|585.52|0
1687904700000|2023-06-27 22:25:00|588.62|586.02|589.12|586.52|589.36|586.76|588.37|585.77|0
1687905000000|2023-06-27 22:30:00|588.87|586.27|589.36|586.76|589.61|587.01|588.87|586.27|0
1687905300000|2023-06-27 22:35:00|589.61|587.01|589.61|587.01|589.86|587.26|589.36|586.76|0
1687905600000|2023-06-27 22:40:00|589.86|587.26|590.35|587.75|590.35|587.75|589.86|587.26|0
1687905900000|2023-06-27 22:45:00|590.23|587.63|590.35|587.75|590.85|588.25|590.11|587.51|0
1687906200000|2023-06-27 22:50:00|590.6|588|590.6|588|590.85|588.25|590.35|587.75|0
1687906500000|2023-06-27 22:55:00|590.73|588.13|590.6|588|590.85|588.25|590.35|587.75|0
1687906800000|2023-06-27 23:00:00|590.73|588.13|590.85|588.25|590.85|588.25|590.6|588|0
1687907100000|2023-06-27 23:05:00|590.6|588|590.85|588.25|590.85|588.25|590.48|587.88|0
1687907400000|2023-06-27 23:10:00|591.1|588.5|592.09|589.49|592.09|589.49|591.1|588.5|0
1687907700000|2023-06-27 23:15:00|591.84|589.24|592.58|589.98|592.58|589.98|591.84|589.24|0
1687908000000|2023-06-27 23:20:00|592.83|590.23|592.33|589.73|592.83|590.23|591.59|588.99|0
1687908300000|2023-06-27 23:25:00|592.58|589.98|591.34|588.74|592.58|589.98|591.34|588.74|0
1687908600000|2023-06-27 23:30:00|591.59|588.99|591.47|588.87|591.84|589.24|591.34|588.74|0
1687908900000|2023-06-27 23:35:00|591.34|588.74|590.6|588|591.59|588.99|590.35|587.75|0
1687909200000|2023-06-27 23:40:00|590.85|588.25|590.85|588.25|590.85|588.25|590.35|587.75|0
1687909500000|2023-06-27 23:45:00|591.1|588.5|591.59|588.99|591.84|589.24|590.85|588.25|0
1687909800000|2023-06-27 23:50:00|591.34|588.74|590.73|588.13|591.59|588.99|589.86|587.26|0
1687910100000|2023-06-27 23:55:00|590.6|588|591.1|588.5|591.34|588.74|590.6|588|0
1687910400000|2023-06-28 00:00:00|590.85|588.25|589.86|587.26|591.1|588.5|589.86|587.26|0
1687910700000|2023-06-28 00:05:00|590.1|587.5|588.87|586.27|590.35|587.75|588.87|586.27|0
1687911000000|2023-06-28 00:10:00|589.11|586.51|589.61|587.01|589.86|587.26|588.87|586.27|0
1687911300000|2023-06-28 00:15:00|589.86|587.26|591.84|589.24|592.09|589.49|589.86|587.26|0
1687911600000|2023-06-28 00:20:00|592.09|589.49|591.84|589.24|592.21|589.61|590.85|588.25|0
1687911900000|2023-06-28 00:25:00|591.59|588.99|592.09|589.49|592.09|589.49|591.59|588.99|0
1687912200000|2023-06-28 00:30:00|592.33|589.73|592.58|589.98|593.82|591.22|591.84|589.24|0
1687912500000|2023-06-28 00:35:00|592.46|589.86|593.82|591.22|593.82|591.22|592.33|589.73|0
1687912800000|2023-06-28 00:40:00|593.57|590.97|593.32|590.72|594.32|591.72|593.08|590.48|0
1687913100000|2023-06-28 00:45:00|593.08|590.48|592.71|590.11|593.32|590.72|592.58|589.98|0
1687913400000|2023-06-28 00:50:00|592.83|590.23|593.32|590.72|593.32|590.72|592.71|590.11|0
1687913700000|2023-06-28 00:55:00|593.21|590.61|592.83|590.23|593.32|590.72|592.58|589.98|0
1687914000000|2023-06-28 01:00:00|592.58|589.98|592.08|589.48|592.83|590.23|591.84|589.24|0
1687914300000|2023-06-28 01:05:00|592.33|589.73|592.58|589.98|592.83|590.23|592.33|589.73|0
1687914600000|2023-06-28 01:10:00|592.83|590.23|592.83|590.23|592.83|590.23|592.33|589.73|0
1687914900000|2023-06-28 01:15:00|592.71|590.11|594.07|591.47|594.56|591.96|592.71|590.11|0
1687915200000|2023-06-28 01:20:00|594.2|591.6|594.07|591.47|594.81|592.21|594.07|591.47|0
1687915500000|2023-06-28 01:25:00|594.31|591.71|593.45|590.85|594.31|591.71|593.08|590.48|0
1687915800000|2023-06-28 01:30:00|593.32|590.72|593.08|590.48|593.57|590.97|591.84|589.24|0
1687916100000|2023-06-28 01:35:00|593.32|590.72|592.83|590.23|593.32|590.72|592.33|589.73|0
1687916400000|2023-06-28 01:40:00|592.71|590.11|593.07|590.47|593.08|590.48|592.08|589.48|0
1687916700000|2023-06-28 01:45:00|593.32|590.72|592.58|589.98|593.57|590.97|592.33|589.73|0
1687917000000|2023-06-28 01:50:00|592.83|590.23|593.07|590.47|593.82|591.22|592.58|589.98|0
1687917300000|2023-06-28 01:55:00|593.2|590.6|593.57|590.97|593.57|590.97|593.07|590.47|0
1687917600000|2023-06-28 02:00:00|593.32|590.72|593.32|590.72|593.57|590.97|592.83|590.23|0
1687917900000|2023-06-28 02:05:00|593.2|590.6|593.7|591.1|593.82|591.22|593.07|590.47|0
1687918200000|2023-06-28 02:10:00|593.82|591.22|594.07|591.47|594.07|591.47|593.32|590.72|0
1687918500000|2023-06-28 02:15:00|593.95|591.35|594.31|591.71|594.56|591.96|593.82|591.22|0
1687918800000|2023-06-28 02:20:00|594.56|591.96|594.31|591.71|594.81|592.21|594.07|591.47|0
1687919100000|2023-06-28 02:25:00|594.19|591.59|593.32|590.72|594.56|591.96|593.07|590.47|0
1687919400000|2023-06-28 02:30:00|593.07|590.47|592.08|589.48|593.45|590.85|591.83|589.23|0
1687919700000|2023-06-28 02:35:00|591.96|589.36|590.84|588.24|592.33|589.73|590.84|588.24|0
1687920000000|2023-06-28 02:40:00|591.09|588.49|589.36|586.76|591.09|588.49|589.36|586.76|0
1687920300000|2023-06-28 02:45:00|589.6|587|590.1|587.5|590.35|587.75|589.36|586.76|0
1687920600000|2023-06-28 02:50:00|589.85|587.25|590.6|588|591.09|588.49|589.6|587|0
1687920900000|2023-06-28 02:55:00|590.84|588.24|590.6|588|591.34|588.74|590.35|587.75|0
1687921200000|2023-06-28 03:00:00|590.48|587.88|590.1|587.5|590.6|588|589.85|587.25|0
1687921500000|2023-06-28 03:05:00|590.23|587.63|589.85|587.25|590.35|587.75|589.11|586.51|0
1687921800000|2023-06-28 03:10:00|590.1|587.5|589.6|587|590.1|587.5|589.11|586.51|0
1687922100000|2023-06-28 03:15:00|589.85|587.25|590.1|587.5|590.23|587.63|589.6|587|0
1687922400000|2023-06-28 03:20:00|590.23|587.63|590.1|587.5|590.59|587.99|589.85|587.25|0
1687922700000|2023-06-28 03:25:00|590.23|587.63|590.84|588.24|590.84|588.24|590.1|587.5|0
1687923000000|2023-06-28 03:30:00|590.72|588.12|590.35|587.75|590.84|588.24|590.35|587.75|0
1687923300000|2023-06-28 03:35:00|590.48|587.88|590.35|587.75|590.59|587.99|589.6|587|0
1687923600000|2023-06-28 03:40:00|590.1|587.5|590.35|587.75|590.59|587.99|589.98|587.38|0
1687923900000|2023-06-28 03:45:00|590.48|587.88|590.59|587.99|591.09|588.49|590.35|587.75|0
1687924200000|2023-06-28 03:50:00|590.72|588.12|590.35|587.75|591.09|588.49|590.1|587.5|0
1687924500000|2023-06-28 03:55:00|590.47|587.87|590.59|587.99|590.84|588.24|590.35|587.75|0
1687924800000|2023-06-28 04:00:00|590.35|587.75|591.09|588.49|591.09|588.49|590.35|587.75|0
1687925100000|2023-06-28 04:05:00|590.84|588.24|591.34|588.74|591.34|588.74|590.84|588.24|0
1687925400000|2023-06-28 04:10:00|591.09|588.49|591.09|588.49|591.34|588.74|590.84|588.24|0
1687925700000|2023-06-28 04:15:00|591.34|588.74|591.34|588.74|592.08|589.48|591.09|588.49|0
1687926000000|2023-06-28 04:20:00|591.22|588.62|592.21|589.61|592.33|589.73|591.22|588.62|0
1687926300000|2023-06-28 04:25:00|592.33|589.73|592.82|590.22|593.07|590.47|592.21|589.61|0
1687926600000|2023-06-28 04:30:00|593.07|590.47|592.33|589.73|593.07|590.47|592.08|589.48|0
1687926900000|2023-06-28 04:35:00|592.08|589.48|592.08|589.48|592.33|589.73|591.83|589.23|0
1687927200000|2023-06-28 04:40:00|592.21|589.61|592.08|589.48|592.33|589.73|591.83|589.23|0
1687927500000|2023-06-28 04:45:00|592.21|589.61|592.57|589.97|592.57|589.97|592.08|589.48|0
1687927800000|2023-06-28 04:50:00|592.33|589.73|592.33|589.73|592.33|589.73|592.08|589.48|0
1687928100000|2023-06-28 04:55:00|592.08|589.48|592.33|589.73|592.57|589.97|592.08|589.48|0
1687928400000|2023-06-28 05:00:00|592.57|589.97|592.33|589.73|592.57|589.97|591.83|589.23|0
1687928700000|2023-06-28 05:05:00|592.08|589.48|592.82|590.22|592.82|590.22|591.83|589.23|0
1687929000000|2023-06-28 05:10:00|592.95|590.35|592.33|589.73|592.95|590.35|592.33|589.73|0
1687929300000|2023-06-28 05:15:00|592.57|589.97|592.57|589.97|592.82|590.22|592.08|589.48|0
1687929600000|2023-06-28 05:20:00|592.82|590.22|591.34|588.74|592.82|590.22|591.34|588.74|0
1687929900000|2023-06-28 05:25:00|591.33|588.73|591.58|588.98|591.83|589.23|591.09|588.49|0
1687930200000|2023-06-28 05:30:00|591.33|588.73|591.33|588.73|592.33|589.73|591.33|588.73|0
1687930500000|2023-06-28 05:35:00|591.46|588.86|590.72|588.12|591.58|588.98|590.72|588.12|0
1687930800000|2023-06-28 05:40:00|590.84|588.24|588.86|586.26|591.09|588.49|588.86|586.26|0
1687931100000|2023-06-28 05:45:00|589.1|586.5|588.86|586.26|589.85|587.25|588.86|586.26|0
1687931400000|2023-06-28 05:50:00|589.1|586.5|589.6|587|590.1|587.5|588.86|586.26|0
1687931700000|2023-06-28 05:55:00|589.35|586.75|589.35|586.75|590.34|587.74|589.35|586.75|0
1687932000000|2023-06-28 06:00:00|589.1|586.5|589.35|586.75|589.85|587.25|588.61|586.01|0
1687932300000|2023-06-28 06:05:00|589.15|586.95|589.65|587.45|590.39|588.19|589.15|586.95|0
1687932600000|2023-06-28 06:10:00|589.4|587.2|588.9|586.7|590.14|587.94|588.9|586.7|0
1687932900000|2023-06-28 06:15:00|588.66|586.46|589.89|587.69|589.89|587.69|588.41|586.21|0
1687933200000|2023-06-28 06:20:00|590.14|587.94|590.27|588.07|590.39|588.19|589.65|587.45|0
1687933500000|2023-06-28 06:25:00|590.14|587.94|590.39|588.19|590.52|588.32|589.89|587.69|0
1687933800000|2023-06-28 06:30:00|590.14|587.94|590.39|588.19|590.64|588.44|589.89|587.69|0
1687934100000|2023-06-28 06:35:00|590.14|587.94|590.64|588.44|590.89|588.69|590.14|587.94|0
1687934400000|2023-06-28 06:40:00|590.39|588.19|591.13|588.93|591.38|589.18|590.39|588.19|0
1687934700000|2023-06-28 06:45:00|590.89|588.69|591.13|588.93|591.63|589.43|590.64|588.44|0
1687935000000|2023-06-28 06:50:00|591.01|588.81|591.13|588.93|591.38|589.18|590.64|588.44|0
1687935300000|2023-06-28 06:55:00|591.01|588.81|590.45|588.25|591.26|589.06|589.95|587.75|0
1687935600000|2023-06-28 07:00:00|591.44|589.24|591.93|589.73|592.68|590.48|590.45|588.25|0
1687935900000|2023-06-28 07:05:00|592.06|589.86|593.17|590.97|593.42|591.22|591.19|588.99|0
1687936200000|2023-06-28 07:10:00|593.42|591.22|590.94|588.74|593.42|591.22|590.69|588.49|0
1687936500000|2023-06-28 07:15:00|590.69|588.49|590.69|588.49|590.94|588.74|589.7|587.5|0
1687936800000|2023-06-28 07:20:00|590.45|588.25|591.19|588.99|592.18|589.98|590.45|588.25|0
1687937100000|2023-06-28 07:25:00|591.44|589.24|590.45|588.25|591.44|589.24|589.7|587.5|0
1687937400000|2023-06-28 07:30:00|590.2|588|590.45|588.25|590.45|588.25|588.71|586.51|0
1687937700000|2023-06-28 07:35:00|590.33|588.13|589.46|587.26|590.45|588.25|588.96|586.76|0
1687938000000|2023-06-28 07:40:00|589.21|587.01|588.22|586.02|589.21|587.01|587.23|585.03|0
1687938300000|2023-06-28 07:45:00|588.46|586.26|589.21|587.01|589.58|587.38|588.22|586.02|0
1687938600000|2023-06-28 07:50:00|588.96|586.76|591.68|589.48|591.68|589.48|588.96|586.76|0
1687938900000|2023-06-28 07:55:00|591.44|589.24|591.68|589.48|591.93|589.73|590.45|588.25|0
1687939200000|2023-06-28 08:00:00|591.44|589.24|592.18|589.98|592.56|590.36|590.45|588.25|0
1687939500000|2023-06-28 08:05:00|592.06|589.86|591.68|589.48|592.06|589.86|590.69|588.49|0
1687939800000|2023-06-28 08:10:00|591.44|589.24|590.2|588|591.93|589.73|590.2|588|0
1687940100000|2023-06-28 08:15:00|589.95|587.75|591.19|588.99|591.44|589.24|589.95|587.75|0
1687940400000|2023-06-28 08:20:00|591.44|589.24|588.59|586.39|591.44|589.24|588.46|586.26|0
1687940700000|2023-06-28 08:25:00|588.46|586.26|590.33|588.13|590.94|588.74|588.46|586.26|0
1687941000000|2023-06-28 08:30:00|590.44|588.24|591.68|589.48|591.68|589.48|589.95|587.75|0
1687941300000|2023-06-28 08:35:00|592.18|589.98|594.16|591.96|594.9|592.7|592.18|589.98|0
1687941600000|2023-06-28 08:40:00|594.41|592.21|594.16|591.96|594.66|592.46|593.66|591.46|0
1687941900000|2023-06-28 08:45:00|593.91|591.71|594.66|592.46|595.15|592.95|593.91|591.71|0
1687942200000|2023-06-28 08:50:00|594.78|592.58|594.16|591.96|595.15|592.95|593.66|591.46|0
1687942500000|2023-06-28 08:55:00|593.91|591.71|594.29|592.09|594.9|592.7|593.66|591.46|0
1687942800000|2023-06-28 09:00:00|594.41|592.21|594.65|592.45|594.65|592.45|593.17|590.97|0
1687943100000|2023-06-28 09:05:00|594.54|592.34|593.42|591.22|594.54|592.34|593.17|590.97|0
1687943400000|2023-06-28 09:10:00|593.3|591.1|593.91|591.71|594.16|591.96|592.67|590.47|0
1687943700000|2023-06-28 09:15:00|594.16|591.96|593.91|591.71|594.16|591.96|593.17|590.97|0
1687944000000|2023-06-28 09:20:00|593.66|591.46|593.17|590.97|593.66|591.46|592.67|590.47|0
1687944300000|2023-06-28 09:25:00|592.92|590.72|593.05|590.85|593.42|591.22|592.42|590.22|0
1687944600000|2023-06-28 09:30:00|592.92|590.72|592.5|590.3|594.16|591.96|592.25|590.05|0
1687944900000|2023-06-28 09:35:00|592.25|590.05|592.5|590.3|592.75|590.55|591.26|589.06|0
1687945200000|2023-06-28 09:40:00|592.25|590.05|592.01|589.81|592.63|590.43|591.76|589.56|0
1687945500000|2023-06-28 09:45:00|591.89|589.69|592.5|590.3|592.75|590.55|591.51|589.31|0
1687945800000|2023-06-28 09:50:00|592.75|590.55|593.49|591.29|593.74|591.54|592.75|590.55|0
1687946100000|2023-06-28 09:55:00|593.24|591.04|592.01|589.81|593.49|591.29|591.76|589.56|0
1687946400000|2023-06-28 10:00:00|591.76|589.56|591.51|589.31|592.01|589.81|591.26|589.06|0
1687946700000|2023-06-28 10:05:00|591.64|589.44|590.52|588.32|591.64|589.44|590.52|588.32|0
1687947000000|2023-06-28 10:10:00|590.4|588.2|590.27|588.07|591.01|588.81|589.78|587.58|0
1687947300000|2023-06-28 10:15:00|590.02|587.82|589.53|587.33|590.02|587.82|589.53|587.33|0
1687947600000|2023-06-28 10:20:00|589.66|587.46|589.53|587.33|590.02|587.82|589.28|587.08|0
1687947900000|2023-06-28 10:25:00|589.28|587.08|588.29|586.09|589.78|587.58|588.05|585.85|0
1687948200000|2023-06-28 10:30:00|588.05|585.85|588.04|585.84|589.03|586.83|588.04|585.84|0
1687948500000|2023-06-28 10:35:00|588.29|586.09|589.53|587.33|589.78|587.58|588.04|585.84|0
1687948800000|2023-06-28 10:40:00|589.78|587.58|591.26|589.06|591.76|589.56|589.78|587.58|0
1687949100000|2023-06-28 10:45:00|591.51|589.31|590.02|587.82|591.51|589.31|590.02|587.82|0
1687949400000|2023-06-28 10:50:00|589.78|587.58|589.54|587.34|589.79|587.59|588.79|586.59|0
1687949700000|2023-06-28 10:55:00|589.79|587.59|588.42|586.22|589.79|587.59|588.42|586.22|0
1687950000000|2023-06-28 11:00:00|588.54|586.34|586.55|584.35|588.79|586.59|585.56|583.36|0
1687950300000|2023-06-28 11:05:00|586.8|584.6|586.55|584.35|587.3|585.1|586.05|583.85|0
1687950600000|2023-06-28 11:10:00|586.3|584.1|585.56|583.36|586.55|584.35|585.31|583.11|0
1687950900000|2023-06-28 11:15:00|585.31|583.11|585.56|583.36|586.05|583.85|584.69|582.49|0
1687951200000|2023-06-28 11:20:00|585.81|583.61|586.05|583.85|586.3|584.1|585.56|583.36|0
1687951500000|2023-06-28 11:25:00|586.3|584.1|586.55|584.35|586.55|584.35|585.81|583.61|0
1687951800000|2023-06-28 11:30:00|586.3|584.1|587.8|585.6|588.04|585.84|586.3|584.1|0
1687952100000|2023-06-28 11:35:00|587.55|585.35|587.3|585.1|588.29|586.09|587.05|584.85|0
1687952400000|2023-06-28 11:40:00|587.05|584.85|588.54|586.34|589.04|586.84|587.05|584.85|0
1687952700000|2023-06-28 11:45:00|588.79|586.59|589.04|586.84|589.29|587.09|588.54|586.34|0
1687953000000|2023-06-28 11:50:00|589.29|587.09|590.28|588.08|590.78|588.58|588.79|586.59|0
1687953300000|2023-06-28 11:55:00|590.53|588.33|591.28|589.08|591.28|589.08|589.54|587.34|0
1687953600000|2023-06-28 12:00:00|590.78|588.58|593.27|591.07|593.52|591.32|590.53|588.33|0
1687953900000|2023-06-28 12:05:00|593.02|590.82|591.28|589.08|593.15|590.95|590.78|588.58|0
1687954200000|2023-06-28 12:10:00|591.53|589.33|591.28|589.08|592.52|590.32|591.28|589.08|0
1687954500000|2023-06-28 12:15:00|591.53|589.33|591.28|589.08|592.27|590.07|590.78|588.58|0
1687954800000|2023-06-28 12:20:00|591.03|588.83|591.03|588.83|591.78|589.58|590.78|588.58|0
1687955100000|2023-06-28 12:25:00|590.53|588.33|589.79|587.59|590.78|588.58|589.29|587.09|0
1687955400000|2023-06-28 12:30:00|589.54|587.34|591.03|588.83|591.03|588.83|589.54|587.34|0
1687955700000|2023-06-28 12:35:00|591.28|589.08|591.53|589.33|591.53|589.33|590.53|588.33|0
1687956000000|2023-06-28 12:40:00|592.02|589.82|594.02|591.82|594.26|592.06|591.78|589.58|0
1687956300000|2023-06-28 12:45:00|594.26|592.06|594.51|592.31|594.51|592.31|593.52|591.32|0
1687956600000|2023-06-28 12:50:00|594.76|592.56|593.27|591.07|595.26|593.06|593.02|590.82|0
1687956900000|2023-06-28 12:55:00|593.52|591.32|593.27|591.07|594.26|592.06|593.27|591.07|0
1687957200000|2023-06-28 13:00:00|593.02|590.82|592.27|590.07|593.27|591.07|592.02|589.82|0
1687957500000|2023-06-28 13:05:00|592.52|590.32|593.02|590.82|594.01|591.81|592.52|590.32|0
1687957800000|2023-06-28 13:10:00|593.27|591.07|594.01|591.81|594.26|592.06|593.27|591.07|0
1687958100000|2023-06-28 13:15:00|594.14|591.94|594.51|592.31|594.76|592.56|593.77|591.57|0
1687958400000|2023-06-28 13:20:00|594.26|592.06|593.52|591.32|594.26|592.06|593.52|591.32|0
1687958700000|2023-06-28 13:25:00|593.65|591.45|595.39|593.19|596.01|593.81|593.52|591.32|0
1687959000000|2023-06-28 13:30:00|595.26|593.06|597.03|594.83|599.52|597.32|594.51|592.31|0
1687959300000|2023-06-28 13:35:00|596.53|594.33|595.73|593.53|598.03|595.83|595.24|593.04|0
1687959600000|2023-06-28 13:40:00|595.98|593.78|596.98|594.78|597.23|595.03|593.49|591.29|0
1687959900000|2023-06-28 13:45:00|597.48|595.28|598.72|596.52|601.71|599.51|596.98|594.78|0
1687960200000|2023-06-28 13:50:00|598.97|596.77|598.72|596.52|601.46|599.26|596.48|594.28|0
1687960500000|2023-06-28 13:55:00|598.22|596.02|593.74|591.54|599.47|597.27|593|590.8|0
1687960800000|2023-06-28 14:00:00|595.24|593.04|597.48|595.28|599.22|597.02|593.99|591.79|0
1687961100000|2023-06-28 14:05:00|597.73|595.53|597.23|595.03|599.22|597.02|595.73|593.53|0
1687961400000|2023-06-28 14:10:00|597.48|595.28|598.22|596.02|601.46|599.26|596.98|594.78|0
1687961700000|2023-06-28 14:15:00|599.22|597.02|591.5|589.3|599.22|597.02|591.5|589.3|0
1687962000000|2023-06-28 14:20:00|591.25|589.05|594.24|592.04|594.49|592.29|589.26|587.06|0
1687962300000|2023-06-28 14:25:00|593.99|591.79|590.75|588.55|594.74|592.54|590.51|588.31|0
1687962600000|2023-06-28 14:30:00|590.26|588.06|587.27|585.07|591|588.8|587.02|584.82|0
1687962900000|2023-06-28 14:35:00|587.02|584.82|584.04|581.84|587.02|584.82|581.8|579.6|0
1687963200000|2023-06-28 14:40:00|584.28|582.08|585.28|583.08|585.28|583.08|582.29|580.09|0
1687963500000|2023-06-28 14:45:00|585.03|582.83|582.05|579.85|586.28|584.08|582.05|579.85|0
1687963800000|2023-06-28 14:50:00|582.29|580.09|583.75|581.55|585.03|582.83|581.3|579.1|0
1687964100000|2023-06-28 14:55:00|583.5|581.3|586.99|584.79|587.49|585.29|583.26|581.06|0
1687964400000|2023-06-28 15:00:00|586.49|584.29|585|582.8|586.99|584.79|585|582.8|0
1687964700000|2023-06-28 15:05:00|585.25|583.05|584.5|582.3|586.49|584.29|583.5|581.3|0
1687965000000|2023-06-28 15:10:00|584.25|582.05|587.98|585.78|589.98|587.78|583.01|580.81|0
1687965300000|2023-06-28 15:15:00|588.23|586.03|583.5|581.3|590.23|588.03|583.01|580.81|0
1687965600000|2023-06-28 15:20:00|583.26|581.06|588.73|586.53|588.73|586.53|583.26|581.06|0
1687965900000|2023-06-28 15:25:00|589.73|587.53|585.74|583.54|591.47|589.27|585.25|583.05|0
1687966200000|2023-06-28 15:30:00|585.25|583.05|582.51|580.31|585.74|583.54|581.76|579.56|0
1687966500000|2023-06-28 15:35:00|582.26|580.06|580.02|577.82|582.76|580.56|579.02|576.82|0
1687966800000|2023-06-28 15:40:00|579.77|577.57|578.78|576.58|581.02|578.82|578.53|576.33|0
1687967100000|2023-06-28 15:45:00|578.53|576.33|581.26|579.06|581.76|579.56|578.53|576.33|0
1687967400000|2023-06-28 15:50:00|581.51|579.31|581.76|579.56|582.26|580.06|580.52|578.32|0
1687967700000|2023-06-28 15:55:00|581.51|579.31|579.52|577.32|582.26|580.06|579.52|577.32|0
1687968000000|2023-06-28 16:00:00|580.02|577.82|580.02|577.82|581.51|579.31|579.52|577.32|0
1687968300000|2023-06-28 16:05:00|580.27|578.07|576.54|574.34|580.52|578.32|576.04|573.84|0
1687968600000|2023-06-28 16:10:00|576.29|574.09|573.8|571.6|576.79|574.59|573.3|571.1|0
1687968900000|2023-06-28 16:15:00|573.55|571.35|572.31|570.11|573.8|571.6|571.31|569.11|0
1687969200000|2023-06-28 16:20:00|572.06|569.86|574.3|572.1|575.79|573.59|572.06|569.86|0
1687969500000|2023-06-28 16:25:00|574.55|572.35|580.27|578.07|582.26|580.06|574.3|572.1|0
1687969800000|2023-06-28 16:30:00|580.52|578.32|582.51|580.31|584|581.8|580.52|578.32|0
1687970100000|2023-06-28 16:35:00|582.76|580.56|583.25|581.05|584.75|582.55|581.51|579.31|0
1687970400000|2023-06-28 16:40:00|583.5|581.3|591.6|589.4|592.71|590.51|582.26|580.06|0
1687970700000|2023-06-28 16:45:00|591.97|589.77|591.47|589.27|593.21|591.01|588.23|586.03|0
1687971000000|2023-06-28 16:50:00|591.72|589.52|597.2|595|599.69|597.49|590.72|588.52|0
1687971300000|2023-06-28 16:55:00|597.7|595.5|594.5|592.3|600.19|597.99|593.51|591.31|0
1687971600000|2023-06-28 17:00:00|594.75|592.55|595.5|593.3|598.49|596.29|593.76|591.56|0
1687971900000|2023-06-28 17:05:00|595.25|593.05|595.5|593.3|595.5|593.3|592.26|590.06|0
1687972200000|2023-06-28 17:10:00|595|592.8|594|591.8|597.12|594.92|594|591.8|0
1687972500000|2023-06-28 17:15:00|594.25|592.05|593.26|591.06|595.5|593.3|592.76|590.56|0
1687972800000|2023-06-28 17:20:00|592.76|590.56|590.52|588.32|594|591.8|589.52|587.32|0
1687973100000|2023-06-28 17:25:00|590.27|588.07|588.53|586.33|591.02|588.82|588.53|586.33|0
1687973400000|2023-06-28 17:30:00|588.28|586.08|592.51|590.31|592.76|590.56|586.54|584.34|0
1687973700000|2023-06-28 17:35:00|592.76|590.56|591.02|588.82|593.01|590.81|590.27|588.07|0
1687974000000|2023-06-28 17:40:00|591.15|588.95|592.26|590.06|593.76|591.56|590.52|588.32|0
1687974300000|2023-06-28 17:45:00|591.76|589.56|593.26|591.06|594.5|592.3|591.27|589.07|0
1687974600000|2023-06-28 17:50:00|593.51|591.31|592.51|590.31|595.5|593.3|592.51|590.31|0
1687974900000|2023-06-28 17:55:00|592.76|590.56|592.51|590.31|594.75|592.55|590.27|588.07|0
1687975200000|2023-06-28 18:00:00|592.26|590.06|588.78|586.58|593.01|590.81|588.28|586.08|0
1687975500000|2023-06-28 18:05:00|588.53|586.33|589.03|586.83|589.28|587.08|587.53|585.33|0
1687975800000|2023-06-28 18:10:00|588.78|586.58|588.28|586.08|589.28|587.08|587.28|585.08|0
1687976100000|2023-06-28 18:15:00|588.53|586.33|587.78|585.58|589.52|587.32|587.04|584.84|0
1687976400000|2023-06-28 18:20:00|587.53|585.33|586.46|584.26|588.03|585.83|586.22|584.02|0
1687976700000|2023-06-28 18:25:00|586.22|584.02|587.21|585.01|588.21|586.01|585.47|583.27|0
1687977000000|2023-06-28 18:30:00|587.46|585.26|586.71|584.51|588.21|586.01|586.22|584.02|0
1687977300000|2023-06-28 18:35:00|586.96|584.76|590.45|588.25|590.45|588.25|586.46|584.26|0
1687977600000|2023-06-28 18:40:00|590.7|588.5|588.21|586.01|591.69|589.49|587.21|585.01|0
1687977900000|2023-06-28 18:45:00|588.46|586.26|590.2|588|590.7|588.5|588.46|586.26|0
1687978200000|2023-06-28 18:50:00|590.45|588.25|589.7|587.5|591.45|589.25|589.2|587|0
1687978500000|2023-06-28 18:55:00|590.2|588|590.45|588.25|592.19|589.99|590.2|588|0
1687978800000|2023-06-28 19:00:00|589.95|587.75|594.43|592.23|594.93|592.73|589.45|587.25|0
1687979100000|2023-06-28 19:05:00|594.68|592.48|594.93|592.73|599.67|597.47|594.19|591.99|0
1687979400000|2023-06-28 19:10:00|594.43|592.23|590.95|588.75|595.18|592.98|590.45|588.25|0
1687979700000|2023-06-28 19:15:00|591.2|589|588.95|586.75|591.94|589.74|588.95|586.75|0
1687980000000|2023-06-28 19:20:00|588.71|586.51|588.21|586.01|589.45|587.25|587.46|585.26|0
1687980300000|2023-06-28 19:25:00|587.96|585.76|591.94|589.74|592.69|590.49|587.46|585.26|0
1687980600000|2023-06-28 19:30:00|592.44|590.24|591.94|589.74|592.94|590.74|590.45|588.25|0
1687980900000|2023-06-28 19:35:00|592.44|590.24|592.44|590.24|593.69|591.49|591.69|589.49|0
1687981200000|2023-06-28 19:40:00|592.19|589.99|591.94|589.74|592.44|590.24|589.7|587.5|0
1687981500000|2023-06-28 19:45:00|592.19|589.99|591.2|589|592.69|590.49|589.95|587.75|0
1687981800000|2023-06-28 19:50:00|592.69|590.49|590.2|588|592.69|590.49|586.46|584.26|0
1687982100000|2023-06-28 19:55:00|590.7|588.5|582.73|580.53|591.2|589|582.73|580.53|0
1687982400000|2023-06-28 20:00:00|581.48|579.28|578.25|576.05|582.48|580.28|576.01|573.81|0
1687982700000|2023-06-28 20:05:00|578|575.8|577.75|575.55|578.25|576.05|575.76|573.56|0
1687983000000|2023-06-28 20:10:00|578.25|576.05|577.75|575.55|578.99|576.79|577.75|575.55|0
1687983300000|2023-06-28 20:15:00|578.2|575.6|578.45|575.85|578.7|576.1|577.45|574.85|0
1687983600000|2023-06-28 20:20:00|578.7|576.1|577.95|575.35|578.7|576.1|577.7|575.1|0
1687983900000|2023-06-28 20:25:00|578.2|575.6|578.45|575.85|578.7|576.1|577.7|575.1|0
1687984200000|2023-06-28 20:30:00|578.7|576.1|577.45|574.85|578.7|576.1|577.45|574.85|0
1687984500000|2023-06-28 20:35:00|577.2|574.6|577.08|574.48|577.2|574.6|576.46|573.86|0
1687984800000|2023-06-28 20:40:00|577.2|574.6|578.2|575.6|578.2|575.6|576.7|574.1|0
1687985100000|2023-06-28 20:45:00|578.45|575.85|578.94|576.34|578.94|576.34|578.45|575.85|0
1687985400000|2023-06-28 20:50:00|579.19|576.59|578.7|576.1|579.19|576.59|578.45|575.85|0
1687985700000|2023-06-28 20:55:00|578.58|575.98|578.98|576.38|579.19|576.59|578.2|575.6|0
1687986000000|2023-06-28 21:00:00|578.87|576.27|578.35|575.75|578.87|576.27|578.32|575.72|0
1687986300000|2023-06-28 21:05:00|578.39|575.79|578.2|575.6|578.5|575.9|578.2|575.6|0
1687986600000|2023-06-28 21:10:00|578.17|575.57|578.28|575.68|578.39|575.79|578.09|575.49|0
1687986900000|2023-06-28 21:15:00|578.32|575.72|578.17|575.57|578.39|575.79|578.17|575.57|0
1687987200000|2023-06-28 21:20:00|578.35|575.75|578.43|575.83|578.43|575.83|578.35|575.75|0
1687987500000|2023-06-28 21:25:00|578.39|575.79|578.32|575.72|578.43|575.83|578.32|575.72|0
1687987800000|2023-06-28 21:30:00|578.35|575.75|578.06|575.46|578.35|575.75|577.91|575.31|0
1687988100000|2023-06-28 21:35:00|578.09|575.49|578.35|575.75|578.86|576.26|578.06|575.46|0
1687988400000|2023-06-28 21:40:00|578.43|575.83|577.98|575.38|578.43|575.83|577.98|575.38|0
1687988700000|2023-06-28 21:45:00|578.06|575.46|578.28|575.68|578.28|575.68|578.06|575.46|0
1687989000000|2023-06-28 21:50:00|578.24|575.64|577.84|575.24|578.24|575.64|577.84|575.24|0
1687989300000|2023-06-28 21:55:00|577.95|575.35|577.98|575.38|578.2|575.6|577.8|575.2|0
1687989600000|2023-06-28 22:00:00|577.83|575.23|577.7|575.1|578.45|575.85|577.2|574.6|0
1687989900000|2023-06-28 22:05:00|577.45|574.85|577.7|575.1|577.95|575.35|576.95|574.35|0
1687990200000|2023-06-28 22:10:00|577.45|574.85|577.2|574.6|577.95|575.35|577.2|574.6|0
1687990500000|2023-06-28 22:15:00|576.95|574.35|574.46|571.86|577.08|574.48|574.46|571.86|0
1687990800000|2023-06-28 22:20:00|574.59|571.99|573.97|571.37|574.96|572.36|573.97|571.37|0
1687991100000|2023-06-28 22:25:00|573.85|571.25|572.22|569.62|573.97|571.37|571.98|569.38|0
1687991400000|2023-06-28 22:30:00|571.98|569.38|574.71|572.11|574.71|572.11|571.98|569.38|0
1687991700000|2023-06-28 22:35:00|574.46|571.86|574.46|571.86|574.46|571.86|573.22|570.62|0
1687992000000|2023-06-28 22:40:00|574.21|571.61|573.72|571.12|574.46|571.86|573.72|571.12|0
1687992300000|2023-06-28 22:45:00|573.85|571.25|573.97|571.37|574.46|571.86|573.72|571.12|0
1687992600000|2023-06-28 22:50:00|573.72|571.12|573.97|571.37|573.97|571.37|573.47|570.87|0
1687992900000|2023-06-28 22:55:00|574.21|571.61|573.72|571.12|574.21|571.61|573.47|570.87|0
1687993200000|2023-06-28 23:00:00|573.97|571.37|573.97|571.37|574.46|571.86|573.72|571.12|0
1687993500000|2023-06-28 23:05:00|574.21|571.61|573.47|570.87|574.21|571.61|573.22|570.62|0
1687993800000|2023-06-28 23:10:00|573.72|571.12|573.72|571.12|573.97|571.37|573.72|571.12|0
1687994100000|2023-06-28 23:15:00|573.97|571.37|574.21|571.61|574.21|571.61|573.72|571.12|0
1687994400000|2023-06-28 23:20:00|574.46|571.86|574.21|571.61|574.71|572.11|574.21|571.61|0
1687994700000|2023-06-28 23:25:00|574.46|571.86|573.97|571.37|574.46|571.86|573.97|571.37|0
1687995000000|2023-06-28 23:30:00|574.21|571.61|574.46|571.86|574.46|571.86|573.97|571.37|0
1687995300000|2023-06-28 23:35:00|574.71|572.11|574.71|572.11|574.96|572.36|574.46|571.86|0
1687995600000|2023-06-28 23:40:00|574.96|572.36|574.71|572.11|574.96|572.36|574.71|572.11|0
1687995900000|2023-06-28 23:45:00|574.46|571.86|575.21|572.61|575.21|572.61|574.46|571.86|0
1687996200000|2023-06-28 23:50:00|574.96|572.36|574.96|572.36|575.09|572.49|574.46|571.86|0
1687996500000|2023-06-28 23:55:00|575.21|572.61|575.34|572.74|575.71|573.11|574.71|572.11|0
1687996800000|2023-06-29 00:00:00|575.21|572.61|575.71|573.11|576.2|573.6|574.71|572.11|0
1687997100000|2023-06-29 00:05:00|575.84|573.24|575.21|572.61|575.96|573.36|574.96|572.36|0
1687997400000|2023-06-29 00:10:00|574.71|572.11|573.96|571.36|574.71|572.11|573.47|570.87|0
1687997700000|2023-06-29 00:15:00|574.21|571.61|576.2|573.6|576.2|573.6|573.96|571.36|0
1687998000000|2023-06-29 00:20:00|575.96|573.36|574.71|572.11|576.2|573.6|574.46|571.86|0
1687998300000|2023-06-29 00:25:00|574.84|572.24|574.21|571.61|574.96|572.36|573.96|571.36|0
1687998600000|2023-06-29 00:30:00|574.34|571.74|574.21|571.61|574.71|572.11|573.96|571.36|0
1687998900000|2023-06-29 00:35:00|574.46|571.86|574.96|572.36|575.21|572.61|574.21|571.61|0
1687999200000|2023-06-29 00:40:00|575.21|572.61|574.71|572.11|575.46|572.86|574.71|572.11|0
1687999500000|2023-06-29 00:45:00|574.77|572.17|574.77|572.17|575.02|572.42|574.77|572.17|0
1687999800000|2023-06-29 00:50:00|574.9|572.3|574.77|572.17|575.02|572.42|574.52|571.92|0
1688000100000|2023-06-29 00:55:00|574.52|571.92|574.52|571.92|574.77|572.17|574.27|571.67|0
1688000400000|2023-06-29 01:00:00|574.77|572.17|574.77|572.17|575.27|572.67|574.27|571.67|0
1688000700000|2023-06-29 01:05:00|574.52|571.92|574.52|571.92|575.02|572.42|574.52|571.92|0
1688001000000|2023-06-29 01:10:00|574.27|571.67|574.52|571.92|574.77|572.17|574.02|571.42|0
1688001300000|2023-06-29 01:15:00|574.77|572.17|573.53|570.93|574.77|572.17|573.53|570.93|0
1688001600000|2023-06-29 01:20:00|573.77|571.17|574.02|571.42|574.02|571.42|573.53|570.93|0
1688001900000|2023-06-29 01:25:00|573.77|571.17|573.28|570.68|574.02|571.42|572.78|570.18|0
1688002200000|2023-06-29 01:30:00|573.53|570.93|574.02|571.42|574.02|571.42|573.28|570.68|0
1688002500000|2023-06-29 01:35:00|574.15|571.55|574.52|571.92|574.77|572.17|573.77|571.17|0
1688002800000|2023-06-29 01:40:00|574.77|572.17|575.27|572.67|575.27|572.67|574.27|571.67|0
1688003100000|2023-06-29 01:45:00|575.02|572.42|575.76|573.16|575.76|573.16|574.52|571.92|0
1688003400000|2023-06-29 01:50:00|575.52|572.92|575.52|572.92|575.76|573.16|575.27|572.67|0
1688003700000|2023-06-29 01:55:00|575.27|572.67|576.76|574.16|577.01|574.41|575.27|572.67|0
1688004000000|2023-06-29 02:00:00|576.51|573.91|578|575.4|578.5|575.9|576.51|573.91|0
1688004300000|2023-06-29 02:05:00|578.25|575.65|579.13|576.53|579.25|576.65|577.75|575.15|0
1688004600000|2023-06-29 02:10:00|579.25|576.65|578.75|576.15|579.49|576.89|578.5|575.9|0
1688004900000|2023-06-29 02:15:00|578.63|576.03|578.5|575.9|578.75|576.15|578.25|575.65|0
1688005200000|2023-06-29 02:20:00|578.75|576.15|578.75|576.15|579|576.4|578.5|575.9|0
1688005500000|2023-06-29 02:25:00|578.5|575.9|578.5|575.9|578.75|576.15|578|575.4|0
1688005800000|2023-06-29 02:30:00|578.25|575.65|578.5|575.9|578.75|576.15|577.75|575.15|0
1688006100000|2023-06-29 02:35:00|578.75|576.15|578.5|575.9|579|576.4|578.5|575.9|0
1688006400000|2023-06-29 02:40:00|578.38|575.78|577.5|574.9|578.38|575.78|577.5|574.9|0
1688006700000|2023-06-29 02:45:00|577.63|575.03|578.25|575.65|578.5|575.9|577.5|574.9|0
1688007000000|2023-06-29 02:50:00|578.38|575.78|579|576.4|579.49|576.89|578.25|575.65|0
1688007300000|2023-06-29 02:55:00|579.24|576.64|579.74|577.14|579.87|577.27|579|576.4|0
1688007600000|2023-06-29 03:00:00|579.62|577.02|579.74|577.14|579.99|577.39|579.49|576.89|0
1688007900000|2023-06-29 03:05:00|579.49|576.89|580.24|577.64|580.49|577.89|579.49|576.89|0
1688008200000|2023-06-29 03:10:00|580.12|577.52|579.74|577.14|580.12|577.52|579.24|576.64|0
1688008500000|2023-06-29 03:15:00|579.99|577.39|579.74|577.14|579.99|577.39|579.24|576.64|0
1688008800000|2023-06-29 03:20:00|579.49|576.89|579.74|577.14|580.24|577.64|579.49|576.89|0
1688009100000|2023-06-29 03:25:00|579.49|576.89|579.49|576.89|579.49|576.89|579.13|576.53|0
1688009400000|2023-06-29 03:30:00|579.74|577.14|580.24|577.64|580.74|578.14|579.24|576.64|0
1688009700000|2023-06-29 03:35:00|580.49|577.89|582.23|579.63|582.73|580.13|580.49|577.89|0
1688010000000|2023-06-29 03:40:00|582.11|579.51|581.73|579.13|582.48|579.88|581.73|579.13|0
1688010300000|2023-06-29 03:45:00|581.98|579.38|582.73|580.13|582.73|580.13|581.48|578.88|0
1688010600000|2023-06-29 03:50:00|582.23|579.63|581.48|578.88|582.48|579.88|581.48|578.88|0
1688010900000|2023-06-29 03:55:00|581.61|579.01|581.23|578.63|581.98|579.38|580.99|578.39|0
1688011200000|2023-06-29 04:00:00|581.36|578.76|580.99|578.39|581.48|578.88|580.49|577.89|0
1688011500000|2023-06-29 04:05:00|580.74|578.14|580.49|577.89|581.23|578.63|580.49|577.89|0
1688011800000|2023-06-29 04:10:00|580.74|578.14|580.74|578.14|580.99|578.39|580.49|577.89|0
1688012100000|2023-06-29 04:15:00|580.87|578.27|580.49|577.89|580.99|578.39|580.24|577.64|0
1688012400000|2023-06-29 04:20:00|580.62|578.02|580.99|578.39|580.99|578.39|580.49|577.89|0
1688012700000|2023-06-29 04:25:00|580.74|578.14|580.49|577.89|580.99|578.39|580.49|577.89|0
1688013000000|2023-06-29 04:30:00|580.74|578.14|581.11|578.51|581.11|578.51|580.24|577.64|0
1688013300000|2023-06-29 04:35:00|580.99|578.39|580.49|577.89|581.11|578.51|580.49|577.89|0
1688013600000|2023-06-29 04:40:00|580.24|577.64|580.74|578.14|580.98|578.38|580.24|577.64|0
1688013900000|2023-06-29 04:45:00|580.98|578.38|581.73|579.13|581.73|579.13|580.49|577.89|0
1688014200000|2023-06-29 04:50:00|581.48|578.88|581.73|579.13|581.73|579.13|581.23|578.63|0
1688014500000|2023-06-29 04:55:00|581.48|578.88|581.73|579.13|581.73|579.13|581.23|578.63|0
1688014800000|2023-06-29 05:00:00|581.48|578.88|580.74|578.14|581.48|578.88|580.24|577.64|0
1688015100000|2023-06-29 05:05:00|580.98|578.38|578.99|576.39|580.98|578.38|578.75|576.15|0
1688015400000|2023-06-29 05:10:00|579.12|576.52|580.74|578.14|581.23|578.63|579.12|576.52|0
1688015700000|2023-06-29 05:15:00|580.98|578.38|581.23|578.63|581.48|578.88|580.74|578.14|0
1688016000000|2023-06-29 05:20:00|581.48|578.88|582.23|579.63|582.23|579.63|581.48|578.88|0
1688016300000|2023-06-29 05:25:00|581.98|579.38|582.73|580.13|582.97|580.37|581.48|578.88|0
1688016600000|2023-06-29 05:30:00|582.86|580.26|582.23|579.63|583.72|581.12|581.98|579.38|0
1688016900000|2023-06-29 05:35:00|582.48|579.88|582.48|579.88|582.97|580.37|582.23|579.63|0
1688017200000|2023-06-29 05:40:00|582.73|580.13|583.97|581.37|584.47|581.87|582.23|579.63|0
1688017500000|2023-06-29 05:45:00|584.22|581.62|583.72|581.12|584.22|581.62|582.97|580.37|0
1688017800000|2023-06-29 05:50:00|583.97|581.37|583.22|580.62|583.97|581.37|582.48|579.88|0
1688018100000|2023-06-29 05:55:00|583.1|580.5|581.98|579.38|583.22|580.62|581.98|579.38|0
1688018400000|2023-06-29 06:00:00|581.73|579.13|583.72|581.12|583.72|581.12|581.73|579.13|0
1688018700000|2023-06-29 06:05:00|583.27|581.07|582.03|579.83|583.27|581.07|581.78|579.58|0
1688019000000|2023-06-29 06:10:00|581.78|579.58|582.53|580.33|582.77|580.57|581.78|579.58|0
1688019300000|2023-06-29 06:15:00|582.77|580.57|583.52|581.32|584.02|581.82|582.53|580.33|0
1688019600000|2023-06-29 06:20:00|583.65|581.45|583.27|581.07|583.77|581.57|582.77|580.57|0
1688019900000|2023-06-29 06:25:00|583.02|580.82|584.76|582.56|584.76|582.56|583.02|580.82|0
1688020200000|2023-06-29 06:30:00|584.52|582.32|583.99|581.79|584.74|582.54|583.49|581.29|0
1688020500000|2023-06-29 06:35:00|583.87|581.67|583|580.8|583.87|581.67|582.5|580.3|0
1688020800000|2023-06-29 06:40:00|582.88|580.68|583|580.8|583|580.8|582|579.8|0
1688021100000|2023-06-29 06:45:00|583.24|581.04|582.5|580.3|583.24|581.04|582.5|580.3|0
1688021400000|2023-06-29 06:50:00|582.25|580.05|583.74|581.54|583.74|581.54|582|579.8|0
1688021700000|2023-06-29 06:55:00|583.99|581.79|584.12|581.92|584.24|582.04|583.24|581.04|0
1688022000000|2023-06-29 07:00:00|584.49|582.29|583.74|581.54|584.49|582.29|582.75|580.55|0
1688022300000|2023-06-29 07:05:00|583.87|581.67|581.75|579.55|584.74|582.54|581.75|579.55|0
1688022600000|2023-06-29 07:10:00|582|579.8|583.49|581.29|584.24|582.04|581.75|579.55|0
1688022900000|2023-06-29 07:15:00|583.62|581.42|584.74|582.54|584.74|582.54|583.49|581.29|0
1688023200000|2023-06-29 07:20:00|584.49|582.29|582.25|580.05|585.24|583.04|582|579.8|0
1688023500000|2023-06-29 07:25:00|582.5|580.3|585.24|583.04|585.73|583.53|582.5|580.3|0
1688023800000|2023-06-29 07:30:00|585.48|583.28|585.98|583.78|585.98|583.78|584.99|582.79|0
1688024100000|2023-06-29 07:35:00|585.73|583.53|585.73|583.53|586.23|584.03|585.24|583.04|0
1688024400000|2023-06-29 07:40:00|585.48|583.28|584.99|582.79|585.98|583.78|584.24|582.04|0
1688024700000|2023-06-29 07:45:00|584.74|582.54|583.24|581.04|585.12|582.92|582.99|580.79|0
1688025000000|2023-06-29 07:50:00|582.99|580.79|583.74|581.54|583.99|581.79|582.75|580.55|0
1688025300000|2023-06-29 07:55:00|583.62|581.42|584.24|582.04|584.24|582.04|582.75|580.55|0
1688025600000|2023-06-29 08:00:00|583.99|581.79|582|579.8|584.74|582.54|581.75|579.55|0
1688025900000|2023-06-29 08:05:00|582.13|579.93|582.25|580.05|582.75|580.55|581.75|579.55|0
1688026200000|2023-06-29 08:10:00|582.5|580.3|580.88|578.68|582.5|580.3|579.76|577.56|0
1688026500000|2023-06-29 08:15:00|580.51|578.31|579.76|577.56|581|578.8|579.64|577.44|0
1688026800000|2023-06-29 08:20:00|579.51|577.31|579.51|577.31|580.26|578.06|578.27|576.07|0
1688027100000|2023-06-29 08:25:00|579.76|577.56|579.26|577.06|581|578.8|578.76|576.56|0
1688027400000|2023-06-29 08:30:00|579.51|577.31|580.01|577.81|580.51|578.31|579.01|576.81|0
1688027700000|2023-06-29 08:35:00|580.26|578.06|579.76|577.56|580.51|578.31|579.51|577.31|0
1688028000000|2023-06-29 08:40:00|579.51|577.31|578.51|576.31|580.01|577.81|578.27|576.07|0
1688028300000|2023-06-29 08:45:00|578.27|576.07|578.64|576.44|579.01|576.81|577.77|575.57|0
1688028600000|2023-06-29 08:50:00|578.51|576.31|578.76|576.56|579.76|577.56|578.51|576.31|0
1688028900000|2023-06-29 08:55:00|578.89|576.69|577.77|575.57|578.89|576.69|577.02|574.82|0
1688029200000|2023-06-29 09:00:00|577.52|575.32|578.02|575.82|578.51|576.31|577.52|575.32|0
1688029500000|2023-06-29 09:05:00|578.27|576.07|578.27|576.07|579.26|577.06|578.02|575.82|0
1688029800000|2023-06-29 09:10:00|578.02|575.82|578.02|575.82|578.27|576.07|577.02|574.82|0
1688030100000|2023-06-29 09:15:00|578.15|575.95|578.76|576.56|578.76|576.56|577.77|575.57|0
1688030400000|2023-06-29 09:20:00|578.64|576.44|579.26|577.06|580.01|577.81|578.27|576.07|0
1688030700000|2023-06-29 09:25:00|579.51|577.31|578.26|576.06|579.76|577.56|578.15|575.95|0
1688031000000|2023-06-29 09:30:00|578.51|576.31|577.9|575.7|579.01|576.81|577.77|575.57|0
1688031300000|2023-06-29 09:35:00|577.77|575.57|577.02|574.82|578.26|576.06|577.02|574.82|0
1688031600000|2023-06-29 09:40:00|576.9|574.7|575.53|573.33|576.9|574.7|574.53|572.33|0
1688031900000|2023-06-29 09:45:00|575.28|573.08|574.28|572.08|575.53|573.33|574.28|572.08|0
1688032200000|2023-06-29 09:50:00|574.53|572.33|574.78|572.58|575.28|573.08|574.28|572.08|0
1688032500000|2023-06-29 09:55:00|574.66|572.46|574.03|571.83|574.78|572.58|573.79|571.59|0
1688032800000|2023-06-29 10:00:00|574.28|572.08|574.78|572.58|575.53|573.33|574.28|572.08|0
1688033100000|2023-06-29 10:05:00|575.03|572.83|575.03|572.83|575.28|573.08|574.28|572.08|0
1688033400000|2023-06-29 10:10:00|575.28|573.08|572.04|569.84|575.28|573.08|572.04|569.84|0
1688033700000|2023-06-29 10:15:00|572.29|570.09|571.55|569.35|572.29|570.09|569.81|567.61|0
1688034000000|2023-06-29 10:20:00|571.8|569.6|570.89|568.69|571.8|569.6|570.27|568.07|0
1688034300000|2023-06-29 10:25:00|570.76|568.56|571.01|568.81|571.51|569.31|570.02|567.82|0
1688034600000|2023-06-29 10:30:00|571.26|569.06|571.01|568.81|571.26|569.06|570.27|568.07|0
1688034900000|2023-06-29 10:35:00|571.14|568.94|571.54|569.34|571.79|569.59|570.76|568.56|0
1688035200000|2023-06-29 10:40:00|571.79|569.59|570.3|568.1|571.79|569.59|570.3|568.1|0
1688035500000|2023-06-29 10:45:00|570.42|568.22|570.05|567.85|570.54|568.34|569.8|567.6|0
1688035800000|2023-06-29 10:50:00|569.8|567.6|571.01|568.81|571.01|568.81|569.52|567.32|0
1688036100000|2023-06-29 10:55:00|571.26|569.06|571.03|568.83|571.26|569.06|570.27|568.07|0
1688036400000|2023-06-29 11:00:00|571.28|569.08|571.78|569.58|571.78|569.58|570.29|568.09|0
1688036700000|2023-06-29 11:05:00|571.53|569.33|571.28|569.08|571.53|569.33|570.53|568.33|0
1688037000000|2023-06-29 11:10:00|571.03|568.83|570.78|568.58|571.03|568.83|570.53|568.33|0
1688037300000|2023-06-29 11:15:00|570.91|568.71|571.28|569.08|571.41|569.21|570.29|568.09|0
1688037600000|2023-06-29 11:20:00|571.53|569.33|571.03|568.83|571.53|569.33|570.53|568.33|0
1688037900000|2023-06-29 11:25:00|571.28|569.08|569.29|567.09|571.53|569.33|569.29|567.09|0
1688038200000|2023-06-29 11:30:00|569.04|566.84|570.04|567.84|570.29|568.09|569.04|566.84|0
1688038500000|2023-06-29 11:35:00|569.79|567.59|571.53|569.33|571.78|569.58|569.79|567.59|0
1688038800000|2023-06-29 11:40:00|571.78|569.58|572.03|569.83|572.28|570.08|571.03|568.83|0
1688039100000|2023-06-29 11:45:00|572.28|570.08|571.78|569.58|572.77|570.57|571.28|569.08|0
1688039400000|2023-06-29 11:50:00|572.03|569.83|572.28|570.08|572.52|570.32|572.03|569.83|0
1688039700000|2023-06-29 11:55:00|572.03|569.83|571.28|569.08|572.03|569.83|571.28|569.08|0
1688040000000|2023-06-29 12:00:00|571.53|569.33|570.04|567.84|571.53|569.33|568.3|566.1|0
1688040300000|2023-06-29 12:05:00|570.17|567.97|571.53|569.33|572.03|569.83|570.04|567.84|0
1688040600000|2023-06-29 12:10:00|571.28|569.08|572.77|570.57|572.77|570.57|571.28|569.08|0
1688040900000|2023-06-29 12:15:00|572.52|570.32|571.28|569.08|573.27|571.07|571.28|569.08|0
1688041200000|2023-06-29 12:20:00|571.41|569.21|570.04|567.84|571.78|569.58|570.04|567.84|0
1688041500000|2023-06-29 12:25:00|570.29|568.09|569.29|567.09|570.29|568.09|569.04|566.84|0
1688041800000|2023-06-29 12:30:00|569.17|566.97|567.8|565.6|571.28|569.08|565.06|562.86|0
1688042100000|2023-06-29 12:35:00|568.54|566.34|571.53|569.33|574.51|572.31|568.54|566.34|0
1688042400000|2023-06-29 12:40:00|571.78|569.58|573.4|571.2|574.02|571.82|570.78|568.58|0
1688042700000|2023-06-29 12:45:00|573.27|571.07|573.77|571.57|574.27|572.07|571.53|569.33|0
1688043000000|2023-06-29 12:50:00|573.52|571.32|579.49|577.29|579.99|577.79|573.52|571.32|0
1688043300000|2023-06-29 12:55:00|578.99|576.79|579.49|577.29|580.74|578.54|578|575.8|0
1688043600000|2023-06-29 13:00:00|579.24|577.04|583.23|581.03|584.97|582.77|578.99|576.79|0
1688043900000|2023-06-29 13:05:00|582.98|580.78|582.98|580.78|583.23|581.03|579.24|577.04|0
1688044200000|2023-06-29 13:10:00|583.11|580.91|586.21|584.01|587.46|585.26|582.73|580.53|0
1688044500000|2023-06-29 13:15:00|586.71|584.51|586.71|584.51|588.21|586.01|585.97|583.77|0
1688044800000|2023-06-29 13:20:00|586.46|584.26|587.71|585.51|587.71|585.51|585.72|583.52|0
1688045100000|2023-06-29 13:25:00|587.96|585.76|587.71|585.51|589.45|587.25|587.21|585.01|0
1688045400000|2023-06-29 13:30:00|587.21|585.01|583.47|581.27|591.2|589|583.47|581.27|0
1688045700000|2023-06-29 13:35:00|582.98|580.78|578.28|576.08|585.47|583.27|577.75|575.55|0
1688046000000|2023-06-29 13:40:00|578.77|576.57|583.25|581.05|583.5|581.3|577.53|575.33|0
1688046300000|2023-06-29 13:45:00|582.76|580.56|579.52|577.32|584.75|582.55|578.77|576.57|0
1688046600000|2023-06-29 13:50:00|579.77|577.57|579.02|576.82|580.77|578.57|577.78|575.58|0
1688046900000|2023-06-29 13:55:00|578.77|576.57|580.27|578.07|582.01|579.81|578.77|576.57|0
1688047200000|2023-06-29 14:00:00|580.02|577.82|576.29|574.09|580.52|578.32|575.79|573.59|0
1688047500000|2023-06-29 14:05:00|575.54|573.34|583.75|581.55|586.24|584.04|573.55|571.35|0
1688047800000|2023-06-29 14:10:00|584|581.8|581.51|579.31|586.24|584.04|581.51|579.31|0
1688048100000|2023-06-29 14:15:00|580.52|578.32|580.27|578.07|580.76|578.56|578.28|576.08|0
1688048400000|2023-06-29 14:20:00|579.77|577.57|580.52|578.32|580.52|578.32|574.3|572.1|0
1688048700000|2023-06-29 14:25:00|580.02|577.82|580.52|578.32|580.76|578.56|577.78|575.58|0
1688049000000|2023-06-29 14:30:00|579.77|577.57|578.28|576.08|584|581.8|577.78|575.58|0
1688049300000|2023-06-29 14:35:00|578.53|576.33|579.52|577.32|582.76|580.56|578.03|575.83|0
1688049600000|2023-06-29 14:40:00|579.77|577.57|582.76|580.56|585|582.8|578.77|576.57|0
1688049900000|2023-06-29 14:45:00|583|580.8|583.75|581.55|587.98|585.78|582.26|580.06|0
1688050200000|2023-06-29 14:50:00|584|581.8|584.5|582.3|585.49|583.29|582.26|580.06|0
1688050500000|2023-06-29 14:55:00|584|581.8|582.76|580.56|585|582.8|580.89|578.69|0
1688050800000|2023-06-29 15:00:00|583|580.8|579.02|576.82|583.75|581.55|579.02|576.82|0
1688051100000|2023-06-29 15:05:00|579.27|577.07|576.78|574.58|580.27|578.07|575.54|573.34|0
1688051400000|2023-06-29 15:10:00|577.03|574.83|575.79|573.59|577.78|575.58|574.54|572.34|0
1688051700000|2023-06-29 15:15:00|575.54|573.34|574.54|572.34|576.29|574.09|573.05|570.85|0
1688052000000|2023-06-29 15:20:00|574.79|572.59|572.05|569.85|574.79|572.59|572.05|569.85|0
1688052300000|2023-06-29 15:25:00|571.81|569.61|570.31|568.11|574.04|571.84|570.06|567.86|0
1688052600000|2023-06-29 15:30:00|570.56|568.36|572.8|570.6|573.3|571.1|569.57|567.37|0
1688052900000|2023-06-29 15:35:00|573.05|570.85|571.8|569.6|574.79|572.59|571.8|569.6|0
1688053200000|2023-06-29 15:40:00|571.56|569.36|573.05|570.85|573.05|570.85|568.32|566.12|0
1688053500000|2023-06-29 15:45:00|572.8|570.6|571.8|569.6|573.05|570.85|571.31|569.11|0
1688053800000|2023-06-29 15:50:00|571.56|569.36|568.82|566.62|571.8|569.6|568.57|566.37|0
1688054100000|2023-06-29 15:55:00|568.57|566.37|569.82|567.62|571.56|569.36|568.32|566.12|0
1688054400000|2023-06-29 16:00:00|569.57|567.37|571.31|569.11|572.05|569.85|567.83|565.63|0
1688054700000|2023-06-29 16:05:00|571.06|568.86|570.06|567.86|572.55|570.35|569.81|567.61|0
1688055000000|2023-06-29 16:10:00|569.81|567.61|572.55|570.35|573.79|571.59|569.07|566.87|0
1688055300000|2023-06-29 16:15:00|572.05|569.85|569.81|567.61|574.29|572.09|569.57|567.37|0
1688055600000|2023-06-29 16:20:00|570.06|567.86|567.58|565.38|570.06|567.86|567.08|564.88|0
1688055900000|2023-06-29 16:25:00|567.33|565.13|566.09|563.89|568.82|566.62|565.09|562.89|0
1688056200000|2023-06-29 16:30:00|565.84|563.64|565.83|563.63|568.07|565.87|564.84|562.64|0
1688056500000|2023-06-29 16:35:00|565.58|563.38|566.33|564.13|567.32|565.12|564.84|562.64|0
1688056800000|2023-06-29 16:40:00|566.58|564.38|565.83|563.63|567.32|565.12|565.34|563.14|0
1688057100000|2023-06-29 16:45:00|565.58|563.38|565.83|563.63|566.33|564.13|564.09|561.89|0
1688057400000|2023-06-29 16:50:00|565.58|563.38|567.08|564.88|567.32|565.12|565.34|563.14|0
1688057700000|2023-06-29 16:55:00|567.32|565.12|570.31|568.11|572.55|570.35|566.33|564.13|0
1688058000000|2023-06-29 17:00:00|570.06|567.86|572.55|570.35|572.8|570.6|570.06|567.86|0
1688058300000|2023-06-29 17:05:00|572.8|570.6|572.3|570.1|577.27|575.07|572.3|570.1|0
1688058600000|2023-06-29 17:10:00|572.55|570.35|572.55|570.35|574.54|572.34|572.05|569.85|0
1688058900000|2023-06-29 17:15:00|572.8|570.6|570.56|568.36|573.05|570.85|570.06|567.86|0
1688059200000|2023-06-29 17:20:00|570.31|568.11|570.31|568.11|571.31|569.11|569.57|567.37|0
1688059500000|2023-06-29 17:25:00|570.56|568.36|569.82|567.62|572.05|569.85|569.57|567.37|0
1688059800000|2023-06-29 17:30:00|569.57|567.37|571.56|569.36|572.55|570.35|569.32|567.12|0
1688060100000|2023-06-29 17:35:00|571.31|569.11|571.56|569.36|573.3|571.1|571.31|569.11|0
1688060400000|2023-06-29 17:40:00|571.31|569.11|572.3|570.1|573.55|571.35|570.56|568.36|0
1688060700000|2023-06-29 17:45:00|572.55|570.35|572.05|569.85|573.79|571.59|571.8|569.6|0
1688061000000|2023-06-29 17:50:00|572.3|570.1|571.06|568.86|572.55|570.35|570.56|568.36|0
1688061300000|2023-06-29 17:55:00|571.31|569.11|576.03|573.83|577.53|575.33|570.56|568.36|0
1688061600000|2023-06-29 18:00:00|576.28|574.08|580.01|577.81|582|579.8|576.28|574.08|0
1688061900000|2023-06-29 18:05:00|580.26|578.06|581.76|579.56|583|580.8|579.77|577.57|0
1688062200000|2023-06-29 18:10:00|582|579.8|578.27|576.07|582.25|580.05|578.27|576.07|0
1688062500000|2023-06-29 18:15:00|578.52|576.32|576.78|574.58|578.52|576.32|576.53|574.33|0
1688062800000|2023-06-29 18:20:00|576.53|574.33|574.79|572.59|576.78|574.58|574.29|572.09|0
1688063100000|2023-06-29 18:25:00|574.54|572.34|574.79|572.59|576.03|573.83|574.29|572.09|0
1688063400000|2023-06-29 18:30:00|574.54|572.34|575.78|573.58|576.03|573.83|574.54|572.34|0
1688063700000|2023-06-29 18:35:00|575.53|573.33|574.29|572.09|575.53|573.33|573.54|571.34|0
1688064000000|2023-06-29 18:40:00|574.54|572.34|575.53|573.33|578.52|576.32|574.29|572.09|0
1688064300000|2023-06-29 18:45:00|575.78|573.58|574.79|572.59|575.78|573.58|573.54|571.34|0
1688064600000|2023-06-29 18:50:00|574.54|572.34|575.53|573.33|577.03|574.83|574.54|572.34|0
1688064900000|2023-06-29 18:55:00|575.78|573.58|573.05|570.85|576.28|574.08|573.05|570.85|0
1688065200000|2023-06-29 19:00:00|572.55|570.35|571.55|569.35|573.3|571.1|571.06|568.86|0
1688065500000|2023-06-29 19:05:00|571.31|569.11|570.81|568.61|572.05|569.85|570.56|568.36|0
1688065800000|2023-06-29 19:10:00|571.06|568.86|571.31|569.11|572.3|570.1|570.56|568.36|0
1688066100000|2023-06-29 19:15:00|571.06|568.86|571.8|569.6|572.55|570.35|569.07|566.87|0
1688066400000|2023-06-29 19:20:00|571.55|569.35|572.3|570.1|573.3|571.1|570.31|568.11|0
1688066700000|2023-06-29 19:25:00|572.05|569.85|570.31|568.11|572.05|569.85|570.06|567.86|0
1688067000000|2023-06-29 19:30:00|570.56|568.36|570.31|568.11|571.55|569.35|568.32|566.12|0
1688067300000|2023-06-29 19:35:00|569.81|567.61|572.8|570.6|573.3|571.1|569.81|567.61|0
1688067600000|2023-06-29 19:40:00|573.3|571.1|575.04|572.84|575.04|572.84|572.8|570.6|0
1688067900000|2023-06-29 19:45:00|575.29|573.09|571.06|568.86|575.53|573.33|570.81|568.61|0
1688068200000|2023-06-29 19:50:00|571.55|569.35|570.06|567.86|571.55|569.35|565.83|563.63|0
1688068500000|2023-06-29 19:55:00|570.56|568.36|566.33|564.13|571.55|569.35|565.09|562.89|0
1688068800000|2023-06-29 20:00:00|565.34|563.14|565.08|562.88|566.33|564.13|564.34|562.14|0
1688069100000|2023-06-29 20:05:00|565.33|563.13|565.58|563.38|565.83|563.63|564.59|562.39|0
1688069400000|2023-06-29 20:10:00|565.33|563.13|565.08|562.88|565.58|563.38|564.34|562.14|0
1688069700000|2023-06-29 20:15:00|565.53|562.93|565.04|562.44|565.78|563.18|564.54|561.94|0
1688070000000|2023-06-29 20:20:00|565.53|562.93|564.67|562.07|565.78|563.18|564.54|561.94|0
1688070300000|2023-06-29 20:25:00|564.79|562.19|564.29|561.69|564.79|562.19|564.04|561.44|0
1688070600000|2023-06-29 20:30:00|564.54|561.94|564.04|561.44|564.54|561.94|564.04|561.44|0
1688070900000|2023-06-29 20:35:00|563.79|561.19|564.29|561.69|564.54|561.94|563.79|561.19|0
1688071200000|2023-06-29 20:40:00|564.04|561.44|564.04|561.44|564.79|562.19|563.79|561.19|0
1688071500000|2023-06-29 20:45:00|564.29|561.69|565.03|562.43|565.03|562.43|564.29|561.69|0
1688071800000|2023-06-29 20:50:00|564.92|562.32|565.03|562.43|565.03|562.43|564.79|562.19|0
1688072100000|2023-06-29 20:55:00|564.79|562.19|566.16|563.56|566.16|563.56|564.79|562.19|0
1688072400000|2023-06-29 21:00:00|565.57|562.97|565.24|562.64|565.83|563.23|564.84|562.24|0
1688072700000|2023-06-29 21:05:00|564.98|562.38|565.02|562.42|565.16|562.56|564.98|562.38|0
1688073000000|2023-06-29 21:10:00|565.35|562.75|565.13|562.53|565.57|562.97|565.09|562.49|0
1688073300000|2023-06-29 21:15:00|565.05|562.45|565.16|562.56|565.35|562.75|565.05|562.45|0
1688073600000|2023-06-29 21:20:00|565.05|562.45|565.2|562.6|565.24|562.64|565.05|562.45|0
1688073900000|2023-06-29 21:25:00|565.31|562.71|565.31|562.71|565.31|562.71|565.24|562.64|0
1688074200000|2023-06-29 21:30:00|565.24|562.64|565.24|562.64|565.38|562.78|565.09|562.49|0
1688074500000|2023-06-29 21:35:00|565.2|562.6|565.2|562.6|565.2|562.6|565.2|562.6|0
1688074800000|2023-06-29 21:40:00|565.24|562.64|565.53|562.93|565.72|563.12|565.2|562.6|0
1688075100000|2023-06-29 21:45:00|565.5|562.9|565.5|562.9|565.5|562.9|565.35|562.75|0
1688075400000|2023-06-29 21:50:00|565.42|562.82|565.5|562.9|565.5|562.9|565.35|562.75|0
1688075700000|2023-06-29 21:55:00|565.53|562.93|565.53|562.93|565.53|562.93|565.35|562.75|0
1688076000000|2023-06-29 22:00:00|566.41|563.81|566.9|564.3|567.52|564.92|566.41|563.81|0
1688076300000|2023-06-29 22:05:00|566.77|564.17|566.53|563.93|567.27|564.67|566.53|563.93|0
1688076600000|2023-06-29 22:10:00|566.28|563.68|567.27|564.67|567.27|564.67|566.03|563.43|0
1688076900000|2023-06-29 22:15:00|567.52|564.92|566.03|563.43|567.52|564.92|566.03|563.43|0
1688077200000|2023-06-29 22:20:00|565.78|563.18|565.91|563.31|566.03|563.43|565.28|562.68|0
1688077500000|2023-06-29 22:25:00|565.78|563.18|565.78|563.18|565.78|563.18|565.53|562.93|0
1688077800000|2023-06-29 22:30:00|565.53|562.93|566.41|563.81|566.41|563.81|565.53|562.93|0
1688078100000|2023-06-29 22:35:00|566.53|563.93|566.41|563.81|566.53|563.93|565.78|563.18|0
1688078400000|2023-06-29 22:40:00|566.28|563.68|566.52|563.92|566.77|564.17|566.28|563.68|0
1688078700000|2023-06-29 22:45:00|566.28|563.68|566.03|563.43|566.28|563.68|566.03|563.43|0
1688079000000|2023-06-29 22:50:00|566.16|563.56|565.78|563.18|566.28|563.68|565.78|563.18|0
1688079300000|2023-06-29 22:55:00|565.91|563.31|566.03|563.43|566.03|563.43|565.78|563.18|0
1688079600000|2023-06-29 23:00:00|565.91|563.31|565.28|562.68|566.03|563.43|565.28|562.68|0
1688079900000|2023-06-29 23:05:00|565.03|562.43|565.03|562.43|565.03|562.43|564.78|562.18|0
1688080200000|2023-06-29 23:10:00|565.28|562.68|565.53|562.93|565.53|562.93|565.03|562.43|0
1688080500000|2023-06-29 23:15:00|565.66|563.06|565.28|562.68|565.78|563.18|565.03|562.43|0
1688080800000|2023-06-29 23:20:00|565.53|562.93|565.28|562.68|565.78|563.18|565.28|562.68|0
1688081100000|2023-06-29 23:25:00|565.16|562.56|565.03|562.43|565.28|562.68|564.78|562.18|0
1688081400000|2023-06-29 23:30:00|565.28|562.68|564.29|561.69|565.28|562.68|563.04|560.44|0
1688081700000|2023-06-29 23:35:00|564.54|561.94|565.03|562.43|565.28|562.68|564.29|561.69|0
1688082000000|2023-06-29 23:40:00|564.78|562.18|565.03|562.43|565.16|562.56|564.78|562.18|0
1688082300000|2023-06-29 23:45:00|564.91|562.31|565.03|562.43|565.28|562.68|564.29|561.69|0
1688082600000|2023-06-29 23:50:00|565.28|562.68|564.54|561.94|565.28|562.68|564.54|561.94|0
1688082900000|2023-06-29 23:55:00|564.53|561.93|564.53|561.93|564.78|562.18|564.53|561.93|0
1688083200000|2023-06-30 00:00:00|564.29|561.69|566.03|563.43|566.77|564.17|563.79|561.19|0
1688083500000|2023-06-30 00:05:00|565.78|563.18|567.02|564.42|567.02|564.42|565.78|563.18|0
1688083800000|2023-06-30 00:10:00|567.27|564.67|568.51|565.91|568.51|565.91|567.27|564.67|0
1688084100000|2023-06-30 00:15:00|568.26|565.66|567.77|565.17|568.51|565.91|567.27|564.67|0
1688084400000|2023-06-30 00:20:00|567.52|564.92|567.27|564.67|567.77|565.17|567.27|564.67|0
1688084700000|2023-06-30 00:25:00|567.02|564.42|567.52|564.92|567.52|564.92|566.77|564.17|0
1688085000000|2023-06-30 00:30:00|567.27|564.67|567.02|564.42|567.52|564.92|566.52|563.92|0
1688085300000|2023-06-30 00:35:00|567.27|564.67|567.27|564.67|568.26|565.66|567.27|564.67|0
1688085600000|2023-06-30 00:40:00|567.02|564.42|566.77|564.17|567.27|564.67|566.27|563.67|0
1688085900000|2023-06-30 00:45:00|566.65|564.05|566.77|564.17|566.77|564.17|566.27|563.67|0
1688086200000|2023-06-30 00:50:00|567.02|564.42|567.52|564.92|567.77|565.17|566.77|564.17|0
1688086500000|2023-06-30 00:55:00|567.27|564.67|566.52|563.92|567.4|564.8|566.03|563.43|0
1688086800000|2023-06-30 01:00:00|566.27|563.67|564.53|561.93|566.52|563.92|564.04|561.44|0
1688087100000|2023-06-30 01:05:00|564.66|562.06|564.04|561.44|565.28|562.68|563.79|561.19|0
1688087400000|2023-06-30 01:10:00|564.17|561.57|563.29|560.69|564.29|561.69|563.29|560.69|0
1688087700000|2023-06-30 01:15:00|563.04|560.44|561.55|558.95|563.29|560.69|561.55|558.95|0
1688088000000|2023-06-30 01:20:00|561.8|559.2|562.05|559.45|562.55|559.95|561.55|558.95|0
1688088300000|2023-06-30 01:25:00|561.8|559.2|562.05|559.45|562.43|559.83|561.55|558.95|0
1688088600000|2023-06-30 01:30:00|562.54|559.94|563.04|560.44|564.04|561.44|562.05|559.45|0
1688088900000|2023-06-30 01:35:00|563.29|560.69|562.05|559.45|563.29|560.69|561.8|559.2|0
1688089200000|2023-06-30 01:40:00|562.18|559.58|562.54|559.94|562.54|559.94|561.3|558.7|0
1688089500000|2023-06-30 01:45:00|562.3|559.7|562.3|559.7|563.04|560.44|562.3|559.7|0
1688089800000|2023-06-30 01:50:00|562.05|559.45|562.3|559.7|562.54|559.94|562.05|559.45|0
1688090100000|2023-06-30 01:55:00|562.05|559.45|562.05|559.45|562.3|559.7|561.55|558.95|0
1688090400000|2023-06-30 02:00:00|562.3|559.7|560.31|557.71|562.3|559.7|560.31|557.71|0
1688090700000|2023-06-30 02:05:00|560.56|557.96|560.69|558.09|560.8|558.2|559.56|556.96|0
1688091000000|2023-06-30 02:10:00|560.56|557.96|561.3|558.7|561.3|558.7|560.56|557.96|0
1688091300000|2023-06-30 02:15:00|561.05|558.45|561.55|558.95|561.8|559.2|560.8|558.2|0
1688091600000|2023-06-30 02:20:00|561.68|559.08|561.3|558.7|561.8|559.2|561.05|558.45|0
1688091900000|2023-06-30 02:25:00|561.55|558.95|561.8|559.2|561.8|559.2|561.05|558.45|0
1688092200000|2023-06-30 02:30:00|561.55|558.95|560.8|558.2|561.8|559.2|560.8|558.2|0
1688092500000|2023-06-30 02:35:00|561.05|558.45|561.3|558.7|561.55|558.95|561.05|558.45|0
1688092800000|2023-06-30 02:40:00|561.43|558.83|561.3|558.7|561.55|558.95|561.3|558.7|0
1688093100000|2023-06-30 02:45:00|561.18|558.58|562.3|559.7|562.79|560.19|561.18|558.58|0
1688093400000|2023-06-30 02:50:00|562.54|559.94|562.54|559.94|562.54|559.94|562.3|559.7|0
1688093700000|2023-06-30 02:55:00|562.3|559.7|562.54|559.94|562.54|559.94|562.05|559.45|0
1688094000000|2023-06-30 03:00:00|562.29|559.69|562.05|559.45|562.79|560.19|562.05|559.45|0
1688094300000|2023-06-30 03:05:00|561.8|559.2|562.54|559.94|562.79|560.19|561.55|558.95|0
1688094600000|2023-06-30 03:10:00|562.67|560.07|562.29|559.69|563.29|560.69|562.05|559.45|0
1688094900000|2023-06-30 03:15:00|562.54|559.94|562.29|559.69|562.79|560.19|562.29|559.69|0
1688095200000|2023-06-30 03:20:00|562.05|559.45|562.79|560.19|563.04|560.44|561.8|559.2|0
1688095500000|2023-06-30 03:25:00|562.54|559.94|562.54|559.94|562.79|560.19|562.54|559.94|0
1688095800000|2023-06-30 03:30:00|562.79|560.19|564.78|562.18|565.03|562.43|562.42|559.82|0
1688096100000|2023-06-30 03:35:00|564.53|561.93|565.03|562.43|565.53|562.93|564.53|561.93|0
1688096400000|2023-06-30 03:40:00|565.28|562.68|564.78|562.18|565.41|562.81|564.53|561.93|0
1688096700000|2023-06-30 03:45:00|565.03|562.43|564.28|561.68|565.16|562.56|564.28|561.68|0
1688097000000|2023-06-30 03:50:00|564.41|561.81|564.28|561.68|564.78|562.18|563.79|561.19|0
1688097300000|2023-06-30 03:55:00|564.53|561.93|564.78|562.18|564.78|562.18|564.53|561.93|0
1688097600000|2023-06-30 04:00:00|564.53|561.93|564.28|561.68|564.66|562.06|564.28|561.68|0
1688097900000|2023-06-30 04:05:00|564.41|561.81|565.03|562.43|565.28|562.68|564.41|561.81|0
1688098200000|2023-06-30 04:10:00|564.91|562.31|564.78|562.18|565.03|562.43|564.78|562.18|0
1688098500000|2023-06-30 04:15:00|564.53|561.93|564.28|561.68|564.53|561.93|564.03|561.43|0
1688098800000|2023-06-30 04:20:00|564.53|561.93|564.53|561.93|564.53|561.93|564.03|561.43|0
1688099100000|2023-06-30 04:25:00|564.78|562.18|564.03|561.43|564.78|562.18|564.03|561.43|0
1688099400000|2023-06-30 04:30:00|564.28|561.68|563.79|561.19|564.28|561.68|563.79|561.19|0
1688099700000|2023-06-30 04:35:00|564.03|561.43|564.03|561.43|564.28|561.68|564.03|561.43|0
1688100000000|2023-06-30 04:40:00|564.16|561.56|564.53|561.93|564.53|561.93|564.03|561.43|0
1688100300000|2023-06-30 04:45:00|564.28|561.68|564.28|561.68|564.53|561.93|564.03|561.43|0
1688100600000|2023-06-30 04:50:00|564.03|561.43|564.03|561.43|564.03|561.43|563.78|561.18|0
1688100900000|2023-06-30 04:55:00|563.78|561.18|564.03|561.43|564.28|561.68|563.54|560.94|0
1688101200000|2023-06-30 05:00:00|563.78|561.18|563.04|560.44|563.78|561.18|562.79|560.19|0
1688101500000|2023-06-30 05:05:00|562.79|560.19|563.29|560.69|563.29|560.69|562.29|559.69|0
1688101800000|2023-06-30 05:10:00|563.17|560.57|562.54|559.94|563.29|560.69|562.54|559.94|0
1688102100000|2023-06-30 05:15:00|562.29|559.69|561.8|559.2|562.54|559.94|561.55|558.95|0
1688102400000|2023-06-30 05:20:00|561.92|559.32|560.8|558.2|562.29|559.69|560.8|558.2|0
1688102700000|2023-06-30 05:25:00|560.55|557.95|560.55|557.95|560.8|558.2|560.06|557.46|0
1688103000000|2023-06-30 05:30:00|560.3|557.7|560.06|557.46|560.55|557.95|558.81|556.21|0
1688103300000|2023-06-30 05:35:00|559.81|557.21|560.06|557.46|560.93|558.33|559.81|557.21|0
1688103600000|2023-06-30 05:40:00|560.3|557.7|560.55|557.95|560.8|558.2|560.3|557.7|0
1688103900000|2023-06-30 05:45:00|560.3|557.7|560.55|557.95|560.8|558.2|560.06|557.46|0
1688104200000|2023-06-30 05:50:00|560.8|558.2|560.8|558.2|561.3|558.7|560.55|557.95|0
1688104500000|2023-06-30 05:55:00|560.55|557.95|560.55|557.95|561.3|558.7|560.55|557.95|0
1688104800000|2023-06-30 06:00:00|560.43|557.83|561.3|558.7|561.8|559.2|560.3|557.7|0
1688105100000|2023-06-30 06:05:00|561.35|559.15|561.84|559.64|561.97|559.77|561.1|558.9|0
1688105400000|2023-06-30 06:10:00|561.72|559.52|561.84|559.64|563.33|561.13|561.72|559.52|0
1688105700000|2023-06-30 06:15:00|561.72|559.52|562.84|560.64|563.33|561.13|561.48|559.28|0
1688106000000|2023-06-30 06:20:00|563.09|560.89|563.58|561.38|563.96|561.76|562.84|560.64|0
1688106300000|2023-06-30 06:25:00|563.33|561.13|563.33|561.13|563.58|561.38|563.09|560.89|0
1688106600000|2023-06-30 06:30:00|563.22|561.02|563.33|561.13|563.58|561.38|562.84|560.64|0
1688106900000|2023-06-30 06:35:00|563.46|561.26|563.09|560.89|563.46|561.26|562.59|560.39|0
1688107200000|2023-06-30 06:40:00|563.33|561.13|563.58|561.38|563.58|561.38|562.84|560.64|0
1688107500000|2023-06-30 06:45:00|563.46|561.26|563.33|561.13|563.83|561.63|562.84|560.64|0
1688107800000|2023-06-30 06:50:00|563.09|560.89|564.08|561.88|564.46|562.26|563.09|560.89|0
1688108100000|2023-06-30 06:55:00|564.33|562.13|564.58|562.38|564.58|562.38|563.46|561.26|0
1688108400000|2023-06-30 07:00:00|565.2|563|565.32|563.12|565.57|563.37|564.33|562.13|0
1688108700000|2023-06-30 07:05:00|565.07|562.87|563.83|561.63|565.32|563.12|562.84|560.64|0
1688109000000|2023-06-30 07:10:00|564.08|561.88|563.33|561.13|565.57|563.37|563.09|560.89|0
1688109300000|2023-06-30 07:15:00|563.58|561.38|563.09|560.89|565.07|562.87|562.84|560.64|0
1688109600000|2023-06-30 07:20:00|562.97|560.77|564.08|561.88|564.33|562.13|562.84|560.64|0
1688109900000|2023-06-30 07:25:00|563.96|561.76|563.58|561.38|564.33|562.13|562.84|560.64|0
1688110200000|2023-06-30 07:30:00|563.33|561.13|563.83|561.63|564.83|562.63|562.84|560.64|0
1688110500000|2023-06-30 07:35:00|564.08|561.88|563.58|561.38|564.08|561.88|562.34|560.14|0
1688110800000|2023-06-30 07:40:00|563.33|561.13|563.09|560.89|563.83|561.63|562.59|560.39|0
1688111100000|2023-06-30 07:45:00|562.97|560.77|561.34|559.14|563.09|560.89|561.1|558.9|0
1688111400000|2023-06-30 07:50:00|561.1|558.9|560.6|558.4|561.1|558.9|560.35|558.15|0
1688111700000|2023-06-30 07:55:00|560.35|558.15|560.85|558.65|561.34|559.14|560.35|558.15|0
1688112000000|2023-06-30 08:00:00|560.35|558.15|558.86|556.66|561.1|558.9|558.61|556.41|0
1688112300000|2023-06-30 08:05:00|558.61|556.41|559.6|557.4|559.85|557.65|558.36|556.16|0
1688112600000|2023-06-30 08:10:00|559.36|557.16|559.85|557.65|560.1|557.9|558.86|556.66|0
1688112900000|2023-06-30 08:15:00|560.1|557.9|560.1|557.9|560.85|558.65|560.1|557.9|0
1688113200000|2023-06-30 08:20:00|559.85|557.65|559.6|557.4|561.1|558.9|559.6|557.4|0
1688113500000|2023-06-30 08:25:00|559.73|557.53|560.1|557.9|560.35|558.15|559.36|557.16|0
1688113800000|2023-06-30 08:30:00|559.85|557.65|559.85|557.65|560.1|557.9|559.36|557.16|0
1688114100000|2023-06-30 08:35:00|559.73|557.53|558.11|555.91|559.73|557.53|558.11|555.91|0
1688114400000|2023-06-30 08:40:00|557.86|555.66|556.87|554.67|558.11|555.91|556.62|554.42|0
1688114700000|2023-06-30 08:45:00|556.62|554.42|557.12|554.92|557.62|555.42|556.62|554.42|0
1688115000000|2023-06-30 08:50:00|556.87|554.67|555.63|553.43|557.37|555.17|555.38|553.18|0
1688115300000|2023-06-30 08:55:00|555.38|553.18|555.63|553.43|556.01|553.81|554.88|552.68|0
1688115600000|2023-06-30 09:00:00|555.13|552.93|553.14|550.94|555.88|553.68|552.9|550.7|0
1688115900000|2023-06-30 09:05:00|552.9|550.7|553.39|551.19|554.88|552.68|552.9|550.7|0
1688116200000|2023-06-30 09:10:00|553.64|551.44|554.63|552.43|554.88|552.68|553.64|551.44|0
1688116500000|2023-06-30 09:15:00|554.39|552.19|554.76|552.56|554.76|552.56|554.14|551.94|0
1688116800000|2023-06-30 09:20:00|554.88|552.68|553.64|551.44|554.88|552.68|553.14|550.94|0
1688117100000|2023-06-30 09:25:00|553.39|551.19|551.89|549.69|553.64|551.44|551.89|549.69|0
1688117400000|2023-06-30 09:30:00|551.85|549.65|552.09|549.89|552.33|550.13|551.59|549.39|0
1688117700000|2023-06-30 09:35:00|552.33|550.13|552.33|550.13|552.83|550.63|551.84|549.64|0
1688118000000|2023-06-30 09:40:00|552.58|550.38|551.84|549.64|552.58|550.38|551.59|549.39|0
1688118300000|2023-06-30 09:45:00|552.09|549.89|551.34|549.14|552.09|549.89|551.09|548.89|0
1688118600000|2023-06-30 09:50:00|551.09|548.89|551.09|548.89|551.34|549.14|550.59|548.39|0
1688118900000|2023-06-30 09:55:00|551.34|549.14|552.33|550.13|552.33|550.13|550.84|548.64|0
1688119200000|2023-06-30 10:00:00|552.09|549.89|552.33|550.13|552.33|550.13|551.59|549.39|0
1688119500000|2023-06-30 10:05:00|552.58|550.38|550.35|548.15|552.58|550.38|550.1|547.9|0
1688119800000|2023-06-30 10:10:00|550.1|547.9|549.35|547.15|550.48|548.28|549.1|546.9|0
1688120100000|2023-06-30 10:15:00|549.6|547.4|549.85|547.65|550.1|547.9|549.1|546.9|0
1688120400000|2023-06-30 10:20:00|549.6|547.4|550.35|548.15|550.59|548.39|549.35|547.15|0
1688120700000|2023-06-30 10:25:00|550.1|547.9|550.1|547.9|550.35|548.15|549.6|547.4|0
1688121000000|2023-06-30 10:30:00|549.85|547.65|549.6|547.4|550.59|548.39|549.6|547.4|0
1688121300000|2023-06-30 10:35:00|549.85|547.65|549.6|547.4|550.1|547.9|549.35|547.15|0
1688121600000|2023-06-30 10:40:00|549.85|547.65|547.86|545.66|549.85|547.65|547.86|545.66|0
1688121900000|2023-06-30 10:45:00|548.11|545.91|546.87|544.67|548.36|546.16|546.87|544.67|0
1688122200000|2023-06-30 10:50:00|546.12|543.92|547.61|545.41|547.61|545.41|545.62|543.42|0
1688122500000|2023-06-30 10:55:00|547.86|545.66|548.11|545.91|548.11|545.91|547.36|545.16|0
1688122800000|2023-06-30 11:00:00|548.36|546.16|547.11|544.91|548.36|546.16|546.75|544.55|0
1688123100000|2023-06-30 11:05:00|547.61|545.41|548.36|546.16|548.36|546.16|547.61|545.41|0
1688123400000|2023-06-30 11:10:00|548.61|546.41|549.1|546.9|549.1|546.9|548.61|546.41|0
1688123700000|2023-06-30 11:15:00|548.85|546.65|549.6|547.4|550.1|547.9|548.85|546.65|0
1688124000000|2023-06-30 11:20:00|549.35|547.15|549.6|547.4|550.1|547.9|549.35|547.15|0
1688124300000|2023-06-30 11:25:00|550.1|547.9|549.85|547.65|550.1|547.9|549.6|547.4|0
1688124600000|2023-06-30 11:30:00|549.98|547.78|549.35|547.15|550.1|547.9|549.35|547.15|0
1688124900000|2023-06-30 11:35:00|549.1|546.9|550.34|548.14|550.34|548.14|549.1|546.9|0
1688125200000|2023-06-30 11:40:00|550.47|548.27|550.1|547.9|550.59|548.39|549.85|547.65|0
1688125500000|2023-06-30 11:45:00|550.34|548.14|550.34|548.14|550.59|548.39|549.85|547.65|0
1688125800000|2023-06-30 11:50:00|550.59|548.39|550.84|548.64|551.59|549.39|549.85|547.65|0
1688126100000|2023-06-30 11:55:00|550.59|548.39|550.1|547.9|550.72|548.52|549.85|547.65|0
1688126400000|2023-06-30 12:00:00|549.98|547.78|547.86|545.66|549.98|547.78|547.61|545.41|0
1688126700000|2023-06-30 12:05:00|547.61|545.41|546.86|544.66|548.36|546.16|546.86|544.66|0
1688127000000|2023-06-30 12:10:00|546.75|544.55|547.61|545.41|547.86|545.66|546.62|544.42|0
1688127300000|2023-06-30 12:15:00|547.86|545.66|547.61|545.41|547.86|545.66|546.86|544.66|0
1688127600000|2023-06-30 12:20:00|547.86|545.66|547.86|545.66|548.36|546.16|547.61|545.41|0
1688127900000|2023-06-30 12:25:00|547.61|545.41|547.74|545.54|548.36|546.16|546.86|544.66|0
1688128200000|2023-06-30 12:30:00|548.11|545.91|537.42|535.22|548.11|545.91|535.93|533.73|0
1688128500000|2023-06-30 12:35:00|536.92|534.72|537.91|535.71|539.9|537.7|535.56|533.36|0
1688128800000|2023-06-30 12:40:00|537.42|535.22|537.91|535.71|539.4|537.2|536.92|534.72|0
1688129100000|2023-06-30 12:45:00|537.67|535.47|537.42|535.22|539.4|537.2|537.42|535.22|0
1688129400000|2023-06-30 12:50:00|537.67|535.47|539.16|536.96|539.4|537.2|537.17|534.97|0
1688129700000|2023-06-30 12:55:00|539.4|537.2|537.17|534.97|539.4|537.2|537.17|534.97|0
1688130000000|2023-06-30 13:00:00|536.92|534.72|534.19|531.99|536.92|534.72|534.19|531.99|0
1688130300000|2023-06-30 13:05:00|533.94|531.74|533.69|531.49|533.94|531.74|531.96|529.76|0
1688130600000|2023-06-30 13:10:00|533.2|531|531.71|529.51|533.33|531.13|531.21|529.01|0
1688130900000|2023-06-30 13:15:00|532.21|530.01|531.71|529.51|532.95|530.75|531.21|529.01|0
1688131200000|2023-06-30 13:20:00|531.96|529.76|532.95|530.75|533.45|531.25|531.71|529.51|0
1688131500000|2023-06-30 13:25:00|533.45|531.25|532.95|530.75|533.82|531.62|531.21|529.01|0
1688131800000|2023-06-30 13:30:00|533.2|531|530.72|528.52|536.18|533.98|529.48|527.28|0
1688132100000|2023-06-30 13:35:00|530.22|528.02|528.73|526.53|531.96|529.76|528.73|526.53|0
1688132400000|2023-06-30 13:40:00|528.48|526.28|524.68|522.48|529.23|527.03|524.19|521.99|0
1688132700000|2023-06-30 13:45:00|524.93|522.73|522.98|520.78|528.66|526.46|522.7|520.5|0
1688133000000|2023-06-30 13:50:00|522.23|520.03|524.06|521.86|525.3|523.1|522.23|520.03|0
1688133300000|2023-06-30 13:55:00|523.81|521.61|524.31|522.11|524.31|522.11|521.09|518.89|0
1688133600000|2023-06-30 14:00:00|523.81|521.61|521.34|519.14|524.19|521.99|520.34|518.14|0
1688133900000|2023-06-30 14:05:00|520.84|518.64|519.35|517.15|521.58|519.38|519.35|517.15|0
1688134200000|2023-06-30 14:10:00|519.11|516.91|519.35|517.15|519.6|517.4|517.12|514.92|0
1688134500000|2023-06-30 14:15:00|518.86|516.66|515.89|513.69|518.86|516.66|515.89|513.69|0
1688134800000|2023-06-30 14:20:00|515.64|513.44|520.34|518.14|520.34|518.14|514.4|512.2|0
1688135100000|2023-06-30 14:25:00|519.85|517.65|517.62|515.42|520.1|517.9|517.37|515.17|0
1688135400000|2023-06-30 14:30:00|517.37|515.17|517.62|515.42|517.87|515.67|514.65|512.45|0
1688135700000|2023-06-30 14:35:00|517.87|515.67|521.09|518.89|523.32|521.12|517.87|515.67|0
1688136000000|2023-06-30 14:40:00|521.33|519.13|522.08|519.88|522.33|520.13|519.35|517.15|0
1688136300000|2023-06-30 14:45:00|522.33|520.13|526.04|523.84|526.29|524.09|520.84|518.64|0
1688136600000|2023-06-30 14:50:00|525.55|523.35|519.99|517.79|526.79|524.59|519.75|517.55|0
1688136900000|2023-06-30 14:55:00|519.75|517.55|520.74|518.54|522.23|520.03|519|516.8|0
1688137200000|2023-06-30 15:00:00|520.49|518.29|519.5|517.3|521.98|519.78|519.25|517.05|0
1688137500000|2023-06-30 15:05:00|519.75|517.55|518.01|515.81|520.49|518.29|518.01|515.81|0
1688137800000|2023-06-30 15:10:00|517.76|515.56|518.01|515.81|519.25|517.05|516.28|514.08|0
1688138100000|2023-06-30 15:15:00|517.76|515.56|517.76|515.56|518.26|516.06|516.77|514.57|0
1688138400000|2023-06-30 15:20:00|518.01|515.81|519.25|517.05|519.5|517.3|517.51|515.31|0
1688138700000|2023-06-30 15:25:00|519.5|517.3|520.49|518.29|521.98|519.78|519.25|517.05|0
1688139000000|2023-06-30 15:30:00|520.99|518.79|524.21|522.01|524.46|522.26|520.99|518.79|0
1688139300000|2023-06-30 15:35:00|524.46|522.26|524.71|522.51|524.71|522.51|522.47|520.27|0
1688139600000|2023-06-30 15:40:00|524.46|522.26|526.94|524.74|526.94|524.74|524.46|522.26|0
1688139900000|2023-06-30 15:45:00|526.69|524.49|525.45|523.25|527.19|524.99|524.96|522.76|0
1688140200000|2023-06-30 15:50:00|525.2|523|526.69|524.49|527.19|524.99|524.96|522.76|0
1688140500000|2023-06-30 15:55:00|526.94|524.74|522.97|520.77|527.19|524.99|522.97|520.77|0
1688140800000|2023-06-30 16:00:00|522.72|520.52|521.48|519.28|523.47|521.27|521.48|519.28|0
1688141100000|2023-06-30 16:05:00|521.73|519.53|524.46|522.26|524.71|522.51|520.99|518.79|0
1688141400000|2023-06-30 16:10:00|524.21|522.01|522.23|520.03|524.46|522.26|521.98|519.78|0
1688141700000|2023-06-30 16:15:00|522.47|520.27|520.24|518.04|522.47|520.27|520.24|518.04|0
1688142000000|2023-06-30 16:20:00|520.49|518.29|517.51|515.31|520.49|518.29|517.51|515.31|0
1688142300000|2023-06-30 16:25:00|517.27|515.07|517.02|514.82|518.51|516.31|517.02|514.82|0
1688142600000|2023-06-30 16:30:00|516.77|514.57|516.77|514.57|517.02|514.82|515.53|513.33|0
1688142900000|2023-06-30 16:35:00|516.52|514.32|516.52|514.32|517.27|515.07|515.53|513.33|0
1688143200000|2023-06-30 16:40:00|516.27|514.07|516.52|514.32|516.77|514.57|515.78|513.58|0
1688143500000|2023-06-30 16:45:00|516.27|514.07|514.54|512.34|516.52|514.32|513.79|511.59|0
1688143800000|2023-06-30 16:50:00|514.29|512.09|513.05|510.85|515.03|512.83|513.05|510.85|0
1688144100000|2023-06-30 16:55:00|512.8|510.6|512.3|510.1|513.3|511.1|511.31|509.11|0
1688144400000|2023-06-30 17:00:00|512.05|509.85|513.54|511.34|514.53|512.33|511.55|509.35|0
1688144700000|2023-06-30 17:05:00|513.78|511.58|512.55|510.35|513.78|511.58|511.31|509.11|0
1688145000000|2023-06-30 17:10:00|512.79|510.59|513.04|510.84|513.54|511.34|511.55|509.35|0
1688145300000|2023-06-30 17:15:00|512.79|510.59|512.55|510.35|513.29|511.09|511.8|509.6|0
1688145600000|2023-06-30 17:20:00|512.3|510.1|512.3|510.1|513.54|511.34|511.8|509.6|0
1688145900000|2023-06-30 17:25:00|512.54|510.34|511.8|509.6|512.79|510.59|511.55|509.35|0
1688146200000|2023-06-30 17:30:00|511.55|509.35|508.58|506.38|511.8|509.6|507.84|505.64|0
1688146500000|2023-06-30 17:35:00|508.33|506.13|511.31|509.11|511.31|509.11|508.08|505.88|0
1688146800000|2023-06-30 17:40:00|511.55|509.35|511.55|509.35|512.54|510.34|510.56|508.36|0
1688147100000|2023-06-30 17:45:00|511.31|509.11|508.83|506.63|512.3|510.1|508.83|506.63|0
1688147400000|2023-06-30 17:50:00|509.08|506.88|510.07|507.87|510.07|507.87|508.83|506.63|0
1688147700000|2023-06-30 17:55:00|509.82|507.62|509.08|506.88|510.81|508.61|509.08|506.88|0
1688148000000|2023-06-30 18:00:00|508.83|506.63|509.32|507.12|509.82|507.62|507.84|505.64|0
1688148300000|2023-06-30 18:05:00|509.08|506.88|508.08|505.88|509.08|506.88|507.59|505.39|0
1688148600000|2023-06-30 18:10:00|508.33|506.13|509.82|507.62|510.56|508.36|508.33|506.13|0
1688148900000|2023-06-30 18:15:00|509.57|507.37|509.32|507.12|509.57|507.37|507.84|505.64|0
1688149200000|2023-06-30 18:20:00|509.57|507.37|509.57|507.37|510.31|508.11|509.07|506.87|0
1688149500000|2023-06-30 18:25:00|509.82|507.62|506.35|504.15|510.07|507.87|505.85|503.65|0
1688149800000|2023-06-30 18:30:00|506.1|503.9|507.59|505.39|508.83|506.63|506.1|503.9|0
1688150100000|2023-06-30 18:35:00|507.34|505.14|506.35|504.15|508.08|505.88|506.35|504.15|0
1688150400000|2023-06-30 18:40:00|506.6|504.4|506.6|504.4|508.08|505.88|506.35|504.15|0
1688150700000|2023-06-30 18:45:00|506.84|504.64|507.34|505.14|509.32|507.12|506.6|504.4|0
1688151000000|2023-06-30 18:50:00|507.59|505.39|507.59|505.39|508.08|505.88|506.35|504.15|0
1688151300000|2023-06-30 18:55:00|507.34|505.14|508.08|505.88|510.56|508.36|507.34|505.14|0
1688151600000|2023-06-30 19:00:00|507.59|505.39|509.07|506.87|510.06|507.86|507.34|505.14|0
1688151900000|2023-06-30 19:05:00|509.32|507.12|509.32|507.12|510.81|508.61|508.33|506.13|0
1688152200000|2023-06-30 19:10:00|509.07|506.87|506.6|504.4|509.57|507.37|506.6|504.4|0
1688152500000|2023-06-30 19:15:00|506.35|504.15|507.34|505.14|507.59|505.39|505.61|503.41|0
1688152800000|2023-06-30 19:20:00|507.59|505.39|508.58|506.38|510.06|507.86|507.59|505.39|0
1688153100000|2023-06-30 19:25:00|509.07|506.87|506.6|504.4|509.32|507.12|506.6|504.4|0
1688153400000|2023-06-30 19:30:00|506.84|504.64|507.09|504.89|508.58|506.38|506.35|504.15|0
1688153700000|2023-06-30 19:35:00|507.34|505.14|505.36|503.16|507.59|505.39|504.61|502.41|0
1688154000000|2023-06-30 19:40:00|505.61|503.41|507.59|505.39|508.58|506.38|505.11|502.91|0
1688154300000|2023-06-30 19:45:00|508.33|506.13|508.33|506.13|510.31|508.11|507.83|505.63|0
1688154600000|2023-06-30 19:50:00|508.82|506.62|504.37|502.17|509.07|506.87|504.12|501.92|0
1688154900000|2023-06-30 19:55:00|504.12|501.92|514.03|511.83|514.03|511.83|504.12|501.92|0
1688155200000|2023-06-30 20:00:00|515.02|512.82|517.25|515.05|520.48|518.28|513.78|511.58|0
1688155500000|2023-06-30 20:05:00|517.5|515.3|516.26|514.06|517.75|515.55|515.27|513.07|0
1688155800000|2023-06-30 20:10:00|516.01|513.81|518.74|516.54|518.74|516.54|515.76|513.56|0
1688343300000|2023-07-03 00:15:00|515|512.4|515.62|513.02|515.74|513.14|515|512.4|0
1688343600000|2023-07-03 00:20:00|515.5|512.9|515.99|513.39|515.99|513.39|515.25|512.65|0
1688343900000|2023-07-03 00:25:00|515.74|513.14|515.74|513.14|515.99|513.39|515|512.4|0
1688344200000|2023-07-03 00:30:00|515.87|513.27|515.74|513.14|515.99|513.39|515|512.4|0
1688344500000|2023-07-03 00:35:00|515.62|513.02|515.49|512.89|515.99|513.39|515.25|512.65|0
1688344800000|2023-07-03 00:40:00|515.25|512.65|515.74|513.14|515.99|513.39|515.25|512.65|0
1688345100000|2023-07-03 00:45:00|515.49|512.89|516.37|513.77|516.73|514.13|515.25|512.65|0
1688345400000|2023-07-03 00:50:00|516.24|513.64|515.99|513.39|516.24|513.64|515.74|513.14|0
1688345700000|2023-07-03 00:55:00|516.12|513.52|515.74|513.14|516.24|513.64|515.74|513.14|0
1688346000000|2023-07-03 01:00:00|515.99|513.39|516.49|513.89|516.73|514.13|515.74|513.14|0
1688346300000|2023-07-03 01:05:00|516.24|513.64|516.24|513.64|516.73|514.13|516.24|513.64|0
1688346600000|2023-07-03 01:10:00|516.49|513.89|516.24|513.64|516.73|514.13|516.24|513.64|0
1688346900000|2023-07-03 01:15:00|515.99|513.39|515.74|513.14|515.99|513.39|514.75|512.15|0
1688347200000|2023-07-03 01:20:00|515.99|513.39|515.74|513.14|516.24|513.64|515.74|513.14|0
1688347500000|2023-07-03 01:25:00|515.49|512.89|515.74|513.14|515.74|513.14|515.49|512.89|0
1688347800000|2023-07-03 01:30:00|515.49|512.89|514.5|511.9|515.49|512.89|514.01|511.41|0
1688348100000|2023-07-03 01:35:00|514.38|511.78|514.25|511.65|514.5|511.9|513.51|510.91|0
1688348400000|2023-07-03 01:40:00|514.01|511.41|514.01|511.41|514.25|511.65|513.02|510.42|0
1688348700000|2023-07-03 01:45:00|514.25|511.65|514.75|512.15|515|512.4|514.01|511.41|0
1688349000000|2023-07-03 01:50:00|515|512.4|515.13|512.53|515.49|512.89|515|512.4|0
1688349300000|2023-07-03 01:55:00|515|512.4|514.75|512.15|515.25|512.65|514.25|511.65|0
1688349600000|2023-07-03 02:00:00|514.5|511.9|514.5|511.9|515.25|512.65|514.25|511.65|0
1688349900000|2023-07-03 02:05:00|514.75|512.15|514.5|511.9|515.25|512.65|514.25|511.65|0
1688350200000|2023-07-03 02:10:00|514.25|511.65|514.25|511.65|514.25|511.65|513.76|511.16|0
1688350500000|2023-07-03 02:15:00|514.01|511.41|514.88|512.28|515|512.4|514.01|511.41|0
1688350800000|2023-07-03 02:20:00|515|512.4|515.24|512.64|515.24|512.64|514.75|512.15|0
1688351100000|2023-07-03 02:25:00|515.37|512.77|514.5|511.9|515.49|512.89|514.5|511.9|0
1688351400000|2023-07-03 02:30:00|514.75|512.15|515.24|512.64|515.24|512.64|514.5|511.9|0
1688351700000|2023-07-03 02:35:00|515|512.4|514.75|512.15|515.24|512.64|514.75|512.15|0
1688352000000|2023-07-03 02:40:00|514.5|511.9|515.24|512.64|515.49|512.89|514.5|511.9|0
1688352300000|2023-07-03 02:45:00|515|512.4|515.24|512.64|515.49|512.89|515|512.4|0
1688352600000|2023-07-03 02:50:00|515|512.4|514.01|511.41|515|512.4|514.01|511.41|0
1688352900000|2023-07-03 02:55:00|514.25|511.65|514.25|511.65|514.75|512.15|514|511.4|0
1688353200000|2023-07-03 03:00:00|514.5|511.9|514.5|511.9|514.75|512.15|514.25|511.65|0
1688353500000|2023-07-03 03:05:00|514.75|512.15|514.5|511.9|514.75|512.15|514.25|511.65|0
1688353800000|2023-07-03 03:10:00|514.75|512.15|514.75|512.15|515|512.4|514.75|512.15|0
1688354100000|2023-07-03 03:15:00|515|512.4|515.49|512.89|515.49|512.89|514.75|512.15|0
1688354400000|2023-07-03 03:20:00|515.24|512.64|514.25|511.65|515.24|512.64|514.25|511.65|0
1688354700000|2023-07-03 03:25:00|514.5|511.9|513.51|510.91|514.5|511.9|513.26|510.66|0
1688355000000|2023-07-03 03:30:00|513.26|510.66|513.51|510.91|513.76|511.16|513.01|510.41|0
1688355300000|2023-07-03 03:35:00|513.76|511.16|513.51|510.91|513.76|511.16|513.51|510.91|0
1688355600000|2023-07-03 03:40:00|513.39|510.79|513.01|510.41|513.39|510.79|512.76|510.16|0
1688355900000|2023-07-03 03:45:00|512.76|510.16|513.51|510.91|513.76|511.16|512.76|510.16|0
1688356200000|2023-07-03 03:50:00|514|511.4|513.26|510.66|514.25|511.65|513.26|510.66|0
1688356500000|2023-07-03 03:55:00|513.01|510.41|513.26|510.66|513.51|510.91|513.01|510.41|0
1688356800000|2023-07-03 04:00:00|513.51|510.91|513.26|510.66|513.76|511.16|513.26|510.66|0
1688357100000|2023-07-03 04:05:00|513.51|510.91|513.76|511.16|514|511.4|513.51|510.91|0
1688357400000|2023-07-03 04:10:00|513.51|510.91|513.51|510.91|513.76|511.16|513.51|510.91|0
1688357700000|2023-07-03 04:15:00|513.26|510.66|514.13|511.53|514.25|511.65|513.26|510.66|0
1688358000000|2023-07-03 04:20:00|514|511.4|513.51|510.91|514.25|511.65|513.51|510.91|0
1688358300000|2023-07-03 04:25:00|513.26|510.66|513.26|510.66|513.51|510.91|513.01|510.41|0
1688358600000|2023-07-03 04:30:00|513.01|510.41|513.01|510.41|513.51|510.91|513.01|510.41|0
1688358900000|2023-07-03 04:35:00|513.26|510.66|513.01|510.41|513.26|510.66|513.01|510.41|0
1688359200000|2023-07-03 04:40:00|513.14|510.54|513.01|510.41|513.26|510.66|512.76|510.16|0
1688359500000|2023-07-03 04:45:00|512.76|510.16|512.52|509.92|513.01|510.41|512.27|509.67|0
1688359800000|2023-07-03 04:50:00|512.76|510.16|513.26|510.66|513.51|510.91|512.52|509.92|0
1688360100000|2023-07-03 04:55:00|513.14|510.54|513.01|510.41|513.14|510.54|512.76|510.16|0
1688360400000|2023-07-03 05:00:00|513.14|510.54|513.75|511.15|513.75|511.15|513.14|510.54|0
1688360700000|2023-07-03 05:05:00|513.51|510.91|513.75|511.15|513.75|511.15|513.01|510.41|0
1688361000000|2023-07-03 05:10:00|514|511.4|514|511.4|514|511.4|513.64|511.04|0
1688361300000|2023-07-03 05:15:00|514.25|511.65|513.51|510.91|514.25|511.65|513.51|510.91|0
1688361600000|2023-07-03 05:20:00|513.75|511.15|513.75|511.15|514.13|511.53|513.51|510.91|0
1688361900000|2023-07-03 05:25:00|513.63|511.03|512.51|509.91|513.75|511.15|512.51|509.91|0
1688362200000|2023-07-03 05:30:00|512.76|510.16|512.89|510.29|513.01|510.41|512.02|509.42|0
1688362500000|2023-07-03 05:35:00|512.76|510.16|513.51|510.91|513.75|511.15|512.51|509.91|0
1688362800000|2023-07-03 05:40:00|513.75|511.15|513.75|511.15|514|511.4|513.75|511.15|0
1688363100000|2023-07-03 05:45:00|514|511.4|513.75|511.15|514.25|511.65|513.75|511.15|0
1688363400000|2023-07-03 05:50:00|514|511.4|513.51|510.91|514.13|511.53|513.51|510.91|0
1688363700000|2023-07-03 05:55:00|513.75|511.15|514.25|511.65|514.25|511.65|513.51|510.91|0
1688364000000|2023-07-03 06:00:00|514.5|511.9|516.48|513.88|516.73|514.13|514.5|511.9|0
1688364300000|2023-07-03 06:05:00|516.41|514.21|515.54|513.34|516.78|514.58|515.54|513.34|0
1688364600000|2023-07-03 06:10:00|515.66|513.46|516.03|513.83|516.28|514.08|515.29|513.09|0
1688364900000|2023-07-03 06:15:00|516.28|514.08|516.23|514.03|516.53|514.33|515.78|513.58|0
1688365200000|2023-07-03 06:20:00|515.99|513.79|515.74|513.54|516.48|514.28|515.49|513.29|0
1688365500000|2023-07-03 06:25:00|515.49|513.29|514.07|511.87|515.99|513.79|513.82|511.62|0
1688365800000|2023-07-03 06:30:00|513.95|511.75|514.07|511.87|514.56|512.36|513.95|511.75|0
1688366100000|2023-07-03 06:35:00|513.82|511.62|514.81|512.61|514.81|512.61|513.82|511.62|0
1688366400000|2023-07-03 06:40:00|514.56|512.36|514.56|512.36|514.81|512.61|514.31|512.11|0
1688366700000|2023-07-03 06:45:00|514.31|512.11|514.07|511.87|514.81|512.61|514.07|511.87|0
1688367000000|2023-07-03 06:50:00|513.82|511.62|514.31|512.11|514.81|512.61|513.82|511.62|0
1688367300000|2023-07-03 06:55:00|514.56|512.36|515.31|513.11|515.55|513.35|514.07|511.87|0
1688367600000|2023-07-03 07:00:00|514.81|512.61|513.95|511.75|514.81|512.61|513.57|511.37|0
1688367900000|2023-07-03 07:05:00|514.07|511.87|515.06|512.86|515.31|513.11|513.82|511.62|0
1688368200000|2023-07-03 07:10:00|514.94|512.74|514.31|512.11|514.94|512.74|513.82|511.62|0
1688368500000|2023-07-03 07:15:00|514.07|511.87|513.57|511.37|514.44|512.24|513.32|511.12|0
1688368800000|2023-07-03 07:20:00|514.07|511.87|513.82|511.62|514.44|512.24|513.08|510.88|0
1688369100000|2023-07-03 07:25:00|513.95|511.75|513.32|511.12|515.31|513.11|513.32|511.12|0
1688369400000|2023-07-03 07:30:00|513.2|511|514.31|512.11|514.56|512.36|512.83|510.63|0
1688369700000|2023-07-03 07:35:00|514.44|512.24|514.07|511.87|514.81|512.61|513.82|511.62|0
1688370000000|2023-07-03 07:40:00|514.31|512.11|513.32|511.12|514.69|512.49|513.07|510.87|0
1688370300000|2023-07-03 07:45:00|513.2|511|513.57|511.37|514.07|511.87|513.07|510.87|0
1688370600000|2023-07-03 07:50:00|513.45|511.25|513.57|511.37|513.82|511.62|513.07|510.87|0
1688370900000|2023-07-03 07:55:00|513.32|511.12|512.83|510.63|513.82|511.62|512.83|510.63|0
1688371200000|2023-07-03 08:00:00|513.07|510.87|512.08|509.88|513.32|511.12|511.59|509.39|0
1688371500000|2023-07-03 08:05:00|511.96|509.76|512.33|510.13|512.58|510.38|511.59|509.39|0
1688371800000|2023-07-03 08:10:00|512.08|509.88|511.34|509.14|512.08|509.88|510.35|508.15|0
1688372100000|2023-07-03 08:15:00|511.09|508.89|510.84|508.64|512.08|509.88|510.84|508.64|0
1688372400000|2023-07-03 08:20:00|511.09|508.89|512.58|510.38|512.58|510.38|510.6|508.4|0
1688372700000|2023-07-03 08:25:00|512.83|510.63|511.83|509.63|513.32|511.12|511.34|509.14|0
1688373000000|2023-07-03 08:30:00|511.59|509.39|510.6|508.4|512.08|509.88|510.35|508.15|0
1688373300000|2023-07-03 08:35:00|510.35|508.15|509.85|507.65|510.84|508.64|509.85|507.65|0
1688373600000|2023-07-03 08:40:00|510.1|507.9|509.85|507.65|510.6|508.4|509.85|507.65|0
1688373900000|2023-07-03 08:45:00|510.1|507.9|510.35|508.15|510.84|508.64|509.61|507.41|0
1688374200000|2023-07-03 08:50:00|510.6|508.4|510.6|508.4|510.6|508.4|510.1|507.9|0
1688374500000|2023-07-03 08:55:00|510.84|508.64|510.84|508.64|511.34|509.14|510.84|508.64|0
1688374800000|2023-07-03 09:00:00|511.09|508.89|511.34|509.14|511.34|509.14|510.6|508.4|0
1688375100000|2023-07-03 09:05:00|511.09|508.89|511.83|509.63|512.08|509.88|511.09|508.89|0
1688375400000|2023-07-03 09:10:00|512.08|509.88|511.96|509.76|512.33|510.13|511.34|509.14|0
1688375700000|2023-07-03 09:15:00|512.08|509.88|511.59|509.39|512.08|509.88|511.34|509.14|0
1688376000000|2023-07-03 09:20:00|511.83|509.63|511.59|509.39|512.33|510.13|511.59|509.39|0
1688376300000|2023-07-03 09:25:00|511.83|509.63|511.59|509.39|511.83|509.63|511.59|509.39|0
1688376600000|2023-07-03 09:30:00|511.83|509.63|512.33|510.13|512.82|510.62|511.59|509.39|0
1688376900000|2023-07-03 09:35:00|512.46|510.26|512.08|509.88|512.58|510.38|511.83|509.63|0
1688377200000|2023-07-03 09:40:00|512.21|510.01|512.82|510.62|513.07|510.87|512.21|510.01|0
1688377500000|2023-07-03 09:45:00|512.95|510.75|512.58|510.38|513.07|510.87|512.58|510.38|0
1688377800000|2023-07-03 09:50:00|512.33|510.13|512.58|510.38|512.82|510.62|512.08|509.88|0
1688378100000|2023-07-03 09:55:00|512.33|510.13|512.33|510.13|513.07|510.87|512.08|509.88|0
1688378400000|2023-07-03 10:00:00|512.58|510.38|512.33|510.13|512.82|510.62|511.34|509.14|0
1688378700000|2023-07-03 10:05:00|512.46|510.26|512.82|510.62|515.05|512.85|512.08|509.88|0
1688379000000|2023-07-03 10:10:00|512.7|510.5|513.07|510.87|513.32|511.12|512.33|510.13|0
1688379300000|2023-07-03 10:15:00|512.82|510.62|511.09|508.89|512.82|510.62|510.35|508.15|0
1688379600000|2023-07-03 10:20:00|511.22|509.02|510.1|507.9|511.22|509.02|509.6|507.4|0
1688379900000|2023-07-03 10:25:00|509.85|507.65|509.11|506.91|509.85|507.65|508.61|506.41|0
1688380200000|2023-07-03 10:30:00|509.6|507.4|509.11|506.91|509.6|507.4|509.11|506.91|0
1688380500000|2023-07-03 10:35:00|509.36|507.16|509.6|507.4|509.85|507.65|508.86|506.66|0
1688380800000|2023-07-03 10:40:00|509.85|507.65|509.85|507.65|510.35|508.15|509.36|507.16|0
1688381100000|2023-07-03 10:45:00|510.35|508.15|510.59|508.39|511.34|509.14|510.35|508.15|0
1688381400000|2023-07-03 10:50:00|510.35|508.15|510.35|508.15|511.09|508.89|510.35|508.15|0
1688381700000|2023-07-03 10:55:00|510.47|508.27|512.08|509.88|512.33|510.13|510.35|508.15|0
1688382000000|2023-07-03 11:00:00|511.83|509.63|511.83|509.63|512.82|510.62|511.58|509.38|0
1688382300000|2023-07-03 11:05:00|511.71|509.51|512.82|510.62|513.07|510.87|511.71|509.51|0
1688382600000|2023-07-03 11:10:00|512.7|510.5|513.32|511.12|513.81|511.61|512.33|510.13|0
1688382900000|2023-07-03 11:15:00|513.07|510.87|513.32|511.12|513.57|511.37|512.82|510.62|0
1688383200000|2023-07-03 11:20:00|513.57|511.37|512.57|510.37|513.57|511.37|512.57|510.37|0
1688383500000|2023-07-03 11:25:00|512.33|510.13|513.2|511|513.2|511|512.21|510.01|0
1688383800000|2023-07-03 11:30:00|513.32|511.12|515.05|512.85|515.05|512.85|513.07|510.87|0
1688384100000|2023-07-03 11:35:00|515.18|512.98|514.8|512.6|515.3|513.1|514.31|512.11|0
1688384400000|2023-07-03 11:40:00|514.56|512.36|516.29|514.09|516.79|514.59|514.56|512.36|0
1688384700000|2023-07-03 11:45:00|516.54|514.34|516.29|514.09|516.79|514.59|516.04|513.84|0
1688385000000|2023-07-03 11:50:00|516.54|514.34|517.03|514.83|517.28|515.08|516.29|514.09|0
1688385300000|2023-07-03 11:55:00|517.28|515.08|516.79|514.59|517.53|515.33|516.04|513.84|0
1688385600000|2023-07-03 12:00:00|516.54|514.34|517.28|515.08|518.03|515.83|516.04|513.84|0
1688385900000|2023-07-03 12:05:00|517.53|515.33|517.28|515.08|517.78|515.58|517.03|514.83|0
1688386200000|2023-07-03 12:10:00|517.03|514.83|517.53|515.33|517.53|515.33|516.04|513.84|0
1688386500000|2023-07-03 12:15:00|517.28|515.08|516.79|514.59|517.78|515.58|516.54|514.34|0
1688386800000|2023-07-03 12:20:00|517.03|514.83|515.79|513.59|517.03|514.83|515.55|513.35|0
1688387100000|2023-07-03 12:25:00|515.55|513.35|516.04|513.84|516.29|514.09|515.55|513.35|0
1688387400000|2023-07-03 12:30:00|516.29|514.09|517.53|515.33|517.78|515.58|516.29|514.09|0
1688387700000|2023-07-03 12:35:00|517.78|515.58|517.78|515.58|518.52|516.32|516.79|514.59|0
1688388000000|2023-07-03 12:40:00|518.02|515.82|518.52|516.32|518.77|516.57|517.53|515.33|0
1688388300000|2023-07-03 12:45:00|518.27|516.07|517.78|515.58|518.52|516.32|517.53|515.33|0
1688388600000|2023-07-03 12:50:00|517.66|515.46|516.54|514.34|518.02|515.82|516.54|514.34|0
1688388900000|2023-07-03 12:55:00|516.29|514.09|517.03|514.83|517.03|514.83|515.79|513.59|0
1688389200000|2023-07-03 13:00:00|516.78|514.58|516.54|514.34|517.28|515.08|516.04|513.84|0
1688389500000|2023-07-03 13:05:00|516.78|514.58|515.79|513.59|516.78|514.58|515.79|513.59|0
1688389800000|2023-07-03 13:10:00|515.55|513.35|517.03|514.83|517.03|514.83|515.05|512.85|0
1688390100000|2023-07-03 13:15:00|516.78|514.58|518.52|516.32|518.77|516.57|516.78|514.58|0
1688390400000|2023-07-03 13:20:00|518.77|516.57|518.27|516.07|519.26|517.06|518.02|515.82|0
1688390700000|2023-07-03 13:25:00|518.52|516.32|518.77|516.57|520.01|517.81|517.78|515.58|0
1688391000000|2023-07-03 13:30:00|519.76|517.56|517.03|514.83|521.99|519.79|517.03|514.83|0
1688391300000|2023-07-03 13:35:00|517.28|515.08|517.53|515.33|517.78|515.58|516.04|513.84|0
1688391600000|2023-07-03 13:40:00|517.28|515.08|514.8|512.6|519.01|516.81|514.68|512.48|0
1688391900000|2023-07-03 13:45:00|514.55|512.35|515.3|513.1|517.28|515.08|513.31|511.11|0
1688392200000|2023-07-03 13:50:00|515.54|513.34|516.78|514.58|517.28|515.08|514.55|512.35|0
1688392500000|2023-07-03 13:55:00|517.03|514.83|515.05|512.85|517.28|515.08|513.81|511.61|0
1688392800000|2023-07-03 14:00:00|514.06|511.86|514.06|511.86|515.79|513.59|512.32|510.12|0
1688393100000|2023-07-03 14:05:00|513.81|511.61|512.32|510.12|514.8|512.6|512.32|510.12|0
1688393400000|2023-07-03 14:10:00|512.57|510.37|514.3|512.1|515.54|513.34|512.57|510.37|0
1688393700000|2023-07-03 14:15:00|515.05|512.85|515.79|513.59|516.04|513.84|513.56|511.36|0
1688394000000|2023-07-03 14:20:00|515.54|513.34|514.06|511.86|517.77|515.57|514.06|511.86|0
1688394300000|2023-07-03 14:25:00|513.81|511.61|513.81|511.61|515.05|512.85|513.31|511.11|0
1688394600000|2023-07-03 14:30:00|513.56|511.36|514.06|511.86|516.04|513.84|513.07|510.87|0
1688394900000|2023-07-03 14:35:00|513.81|511.61|516.29|514.09|516.78|514.58|513.56|511.36|0
1688395200000|2023-07-03 14:40:00|516.04|513.84|516.53|514.33|518.27|516.07|515.54|513.34|0
1688395500000|2023-07-03 14:45:00|516.78|514.58|516.04|513.84|517.53|515.33|516.04|513.84|0
1688395800000|2023-07-03 14:50:00|516.29|514.09|514.78|512.58|518.27|516.07|514.78|512.58|0
1688396100000|2023-07-03 14:55:00|514.53|512.33|516.76|514.56|517.5|515.3|514.28|512.08|0
1688396400000|2023-07-03 15:00:00|516.51|514.31|515.77|513.57|517.01|514.81|514.78|512.58|0
1688396700000|2023-07-03 15:05:00|516.02|513.82|513.54|511.34|516.02|513.82|513.04|510.84|0
1688397000000|2023-07-03 15:10:00|513.29|511.09|513.04|510.84|514.28|512.08|512.79|510.59|0
1688397300000|2023-07-03 15:15:00|513.29|511.09|514.28|512.08|515.02|512.82|512.79|510.59|0
1688397600000|2023-07-03 15:20:00|514.53|512.33|513.29|511.09|514.78|512.58|513.29|511.09|0
1688397900000|2023-07-03 15:25:00|513.54|511.34|513.29|511.09|515.02|512.82|513.04|510.84|0
1688398200000|2023-07-03 15:30:00|513.04|510.84|513.04|510.84|514.28|512.08|512.54|510.34|0
1688398500000|2023-07-03 15:35:00|513.29|511.09|512.79|510.59|514.03|511.83|512.3|510.1|0
1688398800000|2023-07-03 15:40:00|513.04|510.84|512.79|510.59|513.54|511.34|511.8|509.6|0
1688399100000|2023-07-03 15:45:00|513.04|510.84|512.79|510.59|513.54|511.34|512.05|509.85|0
1688399400000|2023-07-03 15:50:00|512.54|510.34|511.8|509.6|513.29|511.09|511.8|509.6|0
1688399700000|2023-07-03 15:55:00|512.05|509.85|512.54|510.34|513.29|511.09|511.8|509.6|0
1688400000000|2023-07-03 16:00:00|512.3|510.1|512.3|510.1|512.54|510.34|511.8|509.6|0
1688400300000|2023-07-03 16:05:00|512.54|510.34|512.54|510.34|513.29|511.09|511.8|509.6|0
1688400600000|2023-07-03 16:10:00|512.3|510.1|511.3|509.1|512.79|510.59|511.06|508.86|0
1688400900000|2023-07-03 16:15:00|511.06|508.86|511.06|508.86|512.54|510.34|511.06|508.86|0
1688401200000|2023-07-03 16:20:00|511.3|509.1|510.31|508.11|511.3|509.1|510.07|507.87|0
1688401500000|2023-07-03 16:25:00|510.07|507.87|509.82|507.62|510.81|508.61|509.32|507.12|0
1688401800000|2023-07-03 16:30:00|510.06|507.86|510.06|507.86|510.81|508.61|509.57|507.37|0
1688402100000|2023-07-03 16:35:00|509.82|507.62|510.06|507.86|510.56|508.36|509.57|507.37|0
1688402400000|2023-07-03 16:40:00|510.31|508.11|509.82|507.62|510.56|508.36|509.57|507.37|0
1688402700000|2023-07-03 16:45:00|509.57|507.37|509.32|507.12|510.81|508.61|509.07|506.87|0
1688403000000|2023-07-03 16:50:00|509.57|507.37|509.32|507.12|511.3|509.1|508.08|505.88|0
1688403300000|2023-07-03 16:55:00|509.07|506.87|509.57|507.37|510.31|508.11|507.83|505.63|0
1688403600000|2023-07-03 17:00:00|510.19|507.99|511.43|509.23|512.29|510.09|510.06|507.86|0
1688403900000|2023-07-03 17:05:00|511.8|509.6|512.29|510.09|512.54|510.34|511.3|509.1|0
1688404200000|2023-07-03 17:10:00|512.05|509.85|509.9|507.7|512.05|509.85|509.7|507.5|0
1688404500000|2023-07-03 17:15:00|509.94|507.74|510.54|508.34|510.72|508.52|509.92|507.72|0
1688404800000|2023-07-03 17:20:00|510.52|508.32|509.47|507.27|510.54|508.34|509.46|507.26|0
1688405100000|2023-07-03 17:25:00|509.71|507.51|510.3|508.1|510.3|508.1|509.71|507.51|0
1688405700000|2023-07-03 17:35:00|509.91|507.71|510.1|507.9|510.1|507.9|509.76|507.56|0
1688406000000|2023-07-03 17:40:00|510.12|507.92|510.18|507.98|510.2|508|510.1|507.9|0
1688406300000|2023-07-03 17:45:00|510.28|508.08|510.28|508.08|510.28|508.08|510.28|508.08|0
1688453100000|2023-07-04 06:45:00|511.28|509.08|511.04|508.84|511.28|509.08|510.92|508.72|0
1688453400000|2023-07-04 06:50:00|511.28|509.08|510.29|508.09|511.28|509.08|510.05|507.85|0
1688453700000|2023-07-04 06:55:00|510.17|507.97|509.55|507.35|510.29|508.09|509.55|507.35|0
1688454000000|2023-07-04 07:00:00|509.3|507.1|509.55|507.35|509.55|507.35|508.56|506.36|0
1688454300000|2023-07-04 07:05:00|509.43|507.23|509.43|507.23|510.05|507.85|509.05|506.85|0
1688454600000|2023-07-04 07:10:00|509.55|507.35|510.04|507.84|510.29|508.09|509.43|507.23|0
1688454900000|2023-07-04 07:15:00|509.93|507.73|510.04|507.84|510.04|507.84|509.3|507.1|0
1688455200000|2023-07-04 07:20:00|509.93|507.73|510.54|508.34|510.79|508.59|509.55|507.35|0
1688455500000|2023-07-04 07:25:00|510.29|508.09|510.29|508.09|510.79|508.59|509.93|507.73|0
1688455800000|2023-07-04 07:30:00|510.04|507.84|509.8|507.6|510.29|508.09|509.68|507.48|0
1688456100000|2023-07-04 07:35:00|510.04|507.84|508.93|506.73|510.04|507.84|508.81|506.61|0
1688456400000|2023-07-04 07:40:00|508.81|506.61|508.06|505.86|509.55|507.35|508.06|505.86|0
1688456700000|2023-07-04 07:45:00|508.19|505.99|508.81|506.61|509.05|506.85|508.06|505.86|0
1688457000000|2023-07-04 07:50:00|508.56|506.36|509.3|507.1|509.55|507.35|508.56|506.36|0
1688457300000|2023-07-04 07:55:00|509.18|506.98|508.8|506.6|509.3|507.1|508.56|506.36|0
1688457600000|2023-07-04 08:00:00|508.93|506.73|509.3|507.1|509.3|507.1|508.93|506.73|0
1688457900000|2023-07-04 08:05:00|509.05|506.85|510.04|507.84|510.29|508.09|509.05|506.85|0
1688458200000|2023-07-04 08:10:00|509.8|507.6|509.55|507.35|510.04|507.84|509.43|507.23|0
1688458500000|2023-07-04 08:15:00|509.8|507.6|510.04|507.84|510.04|507.84|509.55|507.35|0
1688458800000|2023-07-04 08:20:00|509.8|507.6|509.55|507.35|509.92|507.72|509.3|507.1|0
1688459100000|2023-07-04 08:25:00|509.3|507.1|509.8|507.6|509.8|507.6|509.05|506.85|0
1688459400000|2023-07-04 08:30:00|509.55|507.35|511.03|508.83|511.03|508.83|509.55|507.35|0
1688459700000|2023-07-04 08:35:00|510.79|508.59|511.28|509.08|511.78|509.58|510.79|508.59|0
1688460000000|2023-07-04 08:40:00|511.16|508.96|512.27|510.07|512.52|510.32|511.16|508.96|0
1688460300000|2023-07-04 08:45:00|512.4|510.2|513.02|510.82|513.02|510.82|512.03|509.83|0
1688460600000|2023-07-04 08:50:00|512.9|510.7|513.27|511.07|513.27|511.07|512.77|510.57|0
1688460900000|2023-07-04 08:55:00|513.02|510.82|513.26|511.06|513.76|511.56|512.77|510.57|0
1688461200000|2023-07-04 09:00:00|513.51|511.31|513.26|511.06|513.51|511.31|513.02|510.82|0
1688461500000|2023-07-04 09:05:00|513.02|510.82|513.02|510.82|513.26|511.06|512.52|510.32|0
1688461800000|2023-07-04 09:10:00|512.77|510.57|513.02|510.82|513.26|511.06|512.77|510.57|0
1688462100000|2023-07-04 09:15:00|512.77|510.57|513.02|510.82|513.26|511.06|512.52|510.32|0
1688462400000|2023-07-04 09:20:00|513.15|510.95|512.52|510.32|513.15|510.95|512.52|510.32|0
1688462700000|2023-07-04 09:25:00|512.77|510.57|512.65|510.45|512.77|510.57|512.02|509.82|0
1688463000000|2023-07-04 09:30:00|512.77|510.57|513.89|511.69|513.89|511.69|512.52|510.32|0
1688463300000|2023-07-04 09:35:00|513.76|511.56|513.26|511.06|513.76|511.56|513.02|510.82|0
1688463600000|2023-07-04 09:40:00|513.02|510.82|514.01|511.81|514.01|511.81|513.02|510.82|0
1688463900000|2023-07-04 09:45:00|513.76|511.56|513.51|511.31|514.26|512.06|513.51|511.31|0
1688464200000|2023-07-04 09:50:00|513.39|511.19|512.27|510.07|513.51|511.31|512.27|510.07|0
1688464500000|2023-07-04 09:55:00|512.52|510.32|511.78|509.58|512.52|510.32|511.53|509.33|0
1688464800000|2023-07-04 10:00:00|511.53|509.33|511.9|509.7|512.02|509.82|511.53|509.33|0
1688465100000|2023-07-04 10:05:00|512.02|509.82|512.77|510.57|512.77|510.57|512.02|509.82|0
1688465400000|2023-07-04 10:10:00|512.52|510.32|512.27|510.07|512.77|510.57|512.02|509.82|0
1688465700000|2023-07-04 10:15:00|512.02|509.82|512.02|509.82|512.77|510.57|512.02|509.82|0
1688466000000|2023-07-04 10:20:00|512.27|510.07|512.27|510.07|512.27|510.07|512.02|509.82|0
1688466300000|2023-07-04 10:25:00|512.02|509.82|512.77|510.57|513.02|510.82|512.02|509.82|0
1688466600000|2023-07-04 10:30:00|513.02|510.82|514.25|512.05|514.25|512.05|512.77|510.57|0
1688466900000|2023-07-04 10:35:00|514.5|512.3|513.76|511.56|515.25|513.05|513.76|511.56|0
1688467200000|2023-07-04 10:40:00|514.01|511.81|513.76|511.56|514.01|511.81|513.51|511.31|0
1688467500000|2023-07-04 10:45:00|513.89|511.69|513.01|510.81|514.01|511.81|513.01|510.81|0
1688467800000|2023-07-04 10:50:00|513.26|511.06|513.26|511.06|513.51|511.31|513.01|510.81|0
1688468100000|2023-07-04 10:55:00|513.01|510.81|513.01|510.81|513.26|511.06|512.77|510.57|0
1688468400000|2023-07-04 11:00:00|513.26|511.06|513.01|510.81|513.26|511.06|512.77|510.57|0
1688468700000|2023-07-04 11:05:00|513.26|511.06|513.01|510.81|513.26|511.06|512.77|510.57|0
1688469000000|2023-07-04 11:10:00|512.77|510.57|512.77|510.57|513.01|510.81|512.27|510.07|0
1688469300000|2023-07-04 11:15:00|513.01|510.81|512.27|510.07|513.01|510.81|512.27|510.07|0
1688469600000|2023-07-04 11:20:00|512.52|510.32|512.27|510.07|512.52|510.32|512.02|509.82|0
1688469900000|2023-07-04 11:25:00|512.02|509.82|512.02|509.82|512.27|510.07|511.77|509.57|0
1688470200000|2023-07-04 11:30:00|512.27|510.07|511.53|509.33|512.27|510.07|511.03|508.83|0
1688470500000|2023-07-04 11:35:00|511.28|509.08|511.53|509.33|511.77|509.57|511.28|509.08|0
1688470800000|2023-07-04 11:40:00|511.77|509.57|510.53|508.33|511.77|509.57|510.53|508.33|0
1688471100000|2023-07-04 11:45:00|510.66|508.46|510.29|508.09|510.78|508.58|510.29|508.09|0
1688471400000|2023-07-04 11:50:00|510.53|508.33|511.08|508.88|511.08|508.88|510.29|508.09|0
1688471700000|2023-07-04 11:55:00|511.33|509.13|511.57|509.37|511.57|509.37|511.33|509.13|0
1688472000000|2023-07-04 12:00:00|511.33|509.13|510.83|508.63|512.07|509.87|510.83|508.63|0
1688472300000|2023-07-04 12:05:00|510.96|508.76|510.96|508.76|511.08|508.88|510.58|508.38|0
1688472600000|2023-07-04 12:10:00|510.83|508.63|510.58|508.38|511.08|508.88|510.58|508.38|0
1688472900000|2023-07-04 12:15:00|510.33|508.13|511.33|509.13|511.33|509.13|510.33|508.13|0
1688473200000|2023-07-04 12:20:00|511.57|509.37|511.57|509.37|512.07|509.87|511.45|509.25|0
1688473500000|2023-07-04 12:25:00|511.82|509.62|511.08|508.88|511.82|509.62|511.08|508.88|0
1688473800000|2023-07-04 12:30:00|511.21|509.01|511.57|509.37|511.82|509.62|511.08|508.88|0
1688474100000|2023-07-04 12:35:00|511.82|509.62|510.33|508.13|511.82|509.62|510.33|508.13|0
1688474400000|2023-07-04 12:40:00|510.09|507.89|510.58|508.38|510.58|508.38|510.09|507.89|0
1688474700000|2023-07-04 12:45:00|510.83|508.63|511.08|508.88|511.08|508.88|510.71|508.51|0
1688475000000|2023-07-04 12:50:00|511.32|509.12|511.82|509.62|511.82|509.62|511.08|508.88|0
1688475300000|2023-07-04 12:55:00|511.57|509.37|511.32|509.12|511.82|509.62|511.32|509.12|0
1688475600000|2023-07-04 13:00:00|511.45|509.25|512.32|510.12|512.32|510.12|511.32|509.12|0
1688475900000|2023-07-04 13:05:00|512.07|509.87|512.31|510.11|512.32|510.12|511.82|509.62|0
1688476200000|2023-07-04 13:10:00|512.56|510.36|513.31|511.11|513.68|511.48|512.56|510.36|0
1688476500000|2023-07-04 13:15:00|513.06|510.86|511.82|509.62|513.06|510.86|511.57|509.37|0
1688476800000|2023-07-04 13:20:00|512.07|509.87|510.85|508.65|512.07|509.87|510.85|508.65|0
1688477100000|2023-07-04 13:25:00|510.61|508.41|510.36|508.16|510.61|508.41|510.11|507.91|0
1688477400000|2023-07-04 13:30:00|510.11|507.91|510.61|508.41|510.85|508.65|510.11|507.91|0
1688477700000|2023-07-04 13:35:00|510.36|508.16|510.36|508.16|510.61|508.41|510.11|507.91|0
1688478000000|2023-07-04 13:40:00|510.6|508.4|510.6|508.4|510.6|508.4|510.11|507.91|0
1688478300000|2023-07-04 13:45:00|510.36|508.16|511.6|509.4|511.6|509.4|510.36|508.16|0
1688478600000|2023-07-04 13:50:00|511.48|509.28|511.35|509.15|511.84|509.64|511.35|509.15|0
1688478900000|2023-07-04 13:55:00|511.48|509.28|511.1|508.9|511.6|509.4|511.1|508.9|0
1688479200000|2023-07-04 14:00:00|510.85|508.65|511.1|508.9|511.35|509.15|510.6|508.4|0
1688479500000|2023-07-04 14:05:00|511.23|509.03|511.59|509.39|511.59|509.39|511.1|508.9|0
1688479800000|2023-07-04 14:10:00|511.84|509.64|511.84|509.64|511.84|509.64|511.59|509.39|0
1688480100000|2023-07-04 14:15:00|512.09|509.89|512.83|510.63|513.08|510.88|512.09|509.89|0
1688480400000|2023-07-04 14:20:00|513.08|510.88|512.83|510.63|513.08|510.88|512.83|510.63|0
1688480700000|2023-07-04 14:25:00|513.08|510.88|513.08|510.88|513.33|511.13|512.83|510.63|0
1688481000000|2023-07-04 14:30:00|513.33|511.13|512.83|510.63|513.33|511.13|512.83|510.63|0
1688481300000|2023-07-04 14:35:00|513.08|510.88|512.58|510.38|513.33|511.13|512.58|510.38|0
1688481600000|2023-07-04 14:40:00|512.83|510.63|512.34|510.14|513.08|510.88|512.34|510.14|0
1688481900000|2023-07-04 14:45:00|512.09|509.89|511.84|509.64|512.34|510.14|511.84|509.64|0
1688482200000|2023-07-04 14:50:00|511.59|509.39|512.09|509.89|512.34|510.14|511.35|509.15|0
1688482500000|2023-07-04 14:55:00|512.34|510.14|511.97|509.77|512.34|510.14|511.84|509.64|0
1688482800000|2023-07-04 15:00:00|511.84|509.64|511.35|509.15|512.09|509.89|511.35|509.15|0
1688483100000|2023-07-04 15:05:00|511.47|509.27|511.35|509.15|511.59|509.39|511.35|509.15|0
1688483400000|2023-07-04 15:10:00|511.59|509.39|511.84|509.64|512.09|509.89|511.59|509.39|0
1688483700000|2023-07-04 15:15:00|512.09|509.89|511.84|509.64|512.09|509.89|511.84|509.64|0
1688484000000|2023-07-04 15:20:00|511.59|509.39|511.35|509.15|511.59|509.39|511.35|509.15|0
1688484300000|2023-07-04 15:25:00|511.1|508.9|511.35|509.15|511.59|509.39|511.1|508.9|0
1688484600000|2023-07-04 15:30:00|511.1|508.9|511.1|508.9|511.1|508.9|511.1|508.9|0
1688516100000|2023-07-05 00:15:00|513.62|511.02|513.37|510.77|513.62|511.02|513.37|510.77|0
1688516400000|2023-07-05 00:20:00|513.12|510.52|512.63|510.03|513.62|511.02|512.63|510.03|0
1688516700000|2023-07-05 00:25:00|512.76|510.16|511.39|508.79|512.87|510.27|511.39|508.79|0
1688517000000|2023-07-05 00:30:00|511.64|509.04|511.64|509.04|511.88|509.28|511.14|508.54|0
1688517300000|2023-07-05 00:35:00|511.39|508.79|511.64|509.04|511.88|509.28|511.39|508.79|0
1688517600000|2023-07-05 00:40:00|511.39|508.79|511.39|508.79|511.64|509.04|511.14|508.54|0
1688517900000|2023-07-05 00:45:00|511.64|509.04|511.64|509.04|512.13|509.53|511.39|508.79|0
1688518200000|2023-07-05 00:50:00|511.39|508.79|511.64|509.04|511.64|509.04|511.14|508.54|0
1688518500000|2023-07-05 00:55:00|511.88|509.28|511.14|508.54|511.88|509.28|511.14|508.54|0
1688518800000|2023-07-05 01:00:00|511.39|508.79|511.39|508.79|511.64|509.04|510.89|508.29|0
1688519100000|2023-07-05 01:05:00|511.64|509.04|511.64|509.04|511.88|509.28|511.39|508.79|0
1688519400000|2023-07-05 01:10:00|511.88|509.28|511.14|508.54|512.13|509.53|511.14|508.54|0
1688519700000|2023-07-05 01:15:00|511.39|508.79|510.4|507.8|511.64|509.04|510.4|507.8|0
1688520000000|2023-07-05 01:20:00|510.15|507.55|510.4|507.8|510.4|507.8|510.15|507.55|0
1688520300000|2023-07-05 01:25:00|510.15|507.55|509.9|507.3|510.4|507.8|509.9|507.3|0
1688520600000|2023-07-05 01:30:00|509.66|507.06|509.9|507.3|510.65|508.05|509.66|507.06|0
1688520900000|2023-07-05 01:35:00|510.15|507.55|509.9|507.3|510.15|507.55|509.41|506.81|0
1688521200000|2023-07-05 01:40:00|510.15|507.55|510.4|507.8|510.64|508.04|509.66|507.06|0
1688521500000|2023-07-05 01:45:00|510.64|508.04|510.15|507.55|511.14|508.54|510.15|507.55|0
1688521800000|2023-07-05 01:50:00|510.28|507.68|510.15|507.55|510.64|508.04|509.9|507.3|0
1688522100000|2023-07-05 01:55:00|510.4|507.8|510.15|507.55|510.64|508.04|509.9|507.3|0
1688522400000|2023-07-05 02:00:00|510.4|507.8|511.14|508.54|511.14|508.54|510.15|507.55|0
1688522700000|2023-07-05 02:05:00|511.39|508.79|511.52|508.92|511.52|508.92|510.89|508.29|0
1688523000000|2023-07-05 02:10:00|511.63|509.03|511.63|509.03|511.88|509.28|511.39|508.79|0
1688523300000|2023-07-05 02:15:00|511.39|508.79|511.39|508.79|511.63|509.03|511.14|508.54|0
1688523600000|2023-07-05 02:20:00|511.63|509.03|511.39|508.79|511.63|509.03|511.39|508.79|0
1688523900000|2023-07-05 02:25:00|511.63|509.03|511.63|509.03|511.63|509.03|511.39|508.79|0
1688524200000|2023-07-05 02:30:00|511.88|509.28|511.39|508.79|512.13|509.53|511.14|508.54|0
1688524500000|2023-07-05 02:35:00|511.14|508.54|511.39|508.79|511.39|508.79|510.89|508.29|0
1688524800000|2023-07-05 02:40:00|511.63|509.03|511.39|508.79|511.63|509.03|511.39|508.79|0
1688525100000|2023-07-05 02:45:00|511.63|509.03|512.13|509.53|512.13|509.53|511.63|509.03|0
1688525400000|2023-07-05 02:50:00|512.38|509.78|512.62|510.02|512.87|510.27|512.38|509.78|0
1688525700000|2023-07-05 02:55:00|512.37|509.77|512.62|510.02|512.62|510.02|512.37|509.77|0
1688526000000|2023-07-05 03:00:00|512.37|509.77|512.62|510.02|512.87|510.27|512.37|509.77|0
1688526300000|2023-07-05 03:05:00|512.87|510.27|513.12|510.52|513.12|510.52|512.87|510.27|0
1688526600000|2023-07-05 03:10:00|513.36|510.76|513.12|510.52|513.61|511.01|513.12|510.52|0
1688526900000|2023-07-05 03:15:00|513.36|510.76|513.36|510.76|513.61|511.01|513.12|510.52|0
1688527200000|2023-07-05 03:20:00|513.12|510.52|513.36|510.76|513.36|510.76|513.12|510.52|0
1688527500000|2023-07-05 03:25:00|513.61|511.01|513.86|511.26|513.86|511.26|513.61|511.01|0
1688527800000|2023-07-05 03:30:00|513.61|511.01|513.12|510.52|513.61|511.01|513.12|510.52|0
1688528100000|2023-07-05 03:35:00|513|510.4|512.62|510.02|513.12|510.52|512.62|510.02|0
1688528400000|2023-07-05 03:40:00|512.87|510.27|512.37|509.77|512.87|510.27|512.37|509.77|0
1688528700000|2023-07-05 03:45:00|512.62|510.02|512.62|510.02|512.62|510.02|512.62|510.02|0
1688529000000|2023-07-05 03:50:00|512.87|510.27|512.62|510.02|512.87|510.27|512.62|510.02|0
1688529300000|2023-07-05 03:55:00|512.87|510.27|512.87|510.27|512.87|510.27|512.87|510.27|0
1688529600000|2023-07-05 04:00:00|513.12|510.52|513.36|510.76|513.61|511.01|512.87|510.27|0
1688529900000|2023-07-05 04:05:00|513.12|510.52|513.36|510.76|513.36|510.76|513.12|510.52|0
1688530200000|2023-07-05 04:10:00|513.12|510.52|513.36|510.76|513.36|510.76|513.12|510.52|0
1688530500000|2023-07-05 04:15:00|513.61|511.01|513.61|511.01|513.61|511.01|513.36|510.76|0
1688530800000|2023-07-05 04:20:00|513.36|510.76|513.36|510.76|513.61|511.01|513.36|510.76|0
1688531100000|2023-07-05 04:25:00|513.86|511.26|513.36|510.76|513.86|511.26|513.36|510.76|0
1688531400000|2023-07-05 04:30:00|513.11|510.51|513.86|511.26|513.86|511.26|513.11|510.51|0
1688531700000|2023-07-05 04:35:00|513.61|511.01|513.61|511.01|513.61|511.01|513.36|510.76|0
1688532000000|2023-07-05 04:40:00|513.36|510.76|513.61|511.01|513.86|511.26|513.36|510.76|0
1688532300000|2023-07-05 04:45:00|513.86|511.26|513.86|511.26|513.86|511.26|513.61|511.01|0
1688532600000|2023-07-05 04:50:00|513.61|511.01|513.86|511.26|513.86|511.26|513.61|511.01|0
1688532900000|2023-07-05 04:55:00|513.99|511.39|513.61|511.01|514.1|511.5|513.61|511.01|0
1688533200000|2023-07-05 05:00:00|513.86|511.26|514.1|511.5|514.1|511.5|513.86|511.26|0
1688533500000|2023-07-05 05:05:00|513.86|511.26|513.86|511.26|514.1|511.5|513.86|511.26|0
1688533800000|2023-07-05 05:10:00|514.1|511.5|513.86|511.26|514.1|511.5|513.86|511.26|0
1688534100000|2023-07-05 05:15:00|513.74|511.14|513.61|511.01|513.86|511.26|513.36|510.76|0
1688534400000|2023-07-05 05:20:00|513.36|510.76|513.61|511.01|513.61|511.01|513.36|510.76|0
1688534700000|2023-07-05 05:25:00|513.36|510.76|513.11|510.51|513.36|510.76|513.11|510.51|0
1688535000000|2023-07-05 05:30:00|513.36|510.76|513.11|510.51|513.36|510.76|512.87|510.27|0
1688535300000|2023-07-05 05:35:00|513.36|510.76|512.62|510.02|513.36|510.76|512.62|510.02|0
1688535600000|2023-07-05 05:40:00|512.87|510.27|513.11|510.51|513.11|510.51|512.62|510.02|0
1688535900000|2023-07-05 05:45:00|513.36|510.76|513.61|511.01|513.61|511.01|513.36|510.76|0
1688536200000|2023-07-05 05:50:00|513.86|511.26|513.61|511.01|513.86|511.26|513.36|510.76|0
1688536500000|2023-07-05 05:55:00|513.74|511.14|513.85|511.25|513.98|511.38|513.36|510.76|0
1688536800000|2023-07-05 06:00:00|514.1|511.5|515.34|512.74|515.34|512.74|513.36|510.76|0
1688537100000|2023-07-05 06:05:00|514.89|512.69|516.38|514.18|516.63|514.43|514.89|512.69|0
1688537400000|2023-07-05 06:10:00|516.13|513.93|516.38|514.18|516.63|514.43|515.88|513.68|0
1688537700000|2023-07-05 06:15:00|516.13|513.93|517.12|514.92|517.12|514.92|515.88|513.68|0
1688538000000|2023-07-05 06:20:00|517.37|515.17|517.62|515.42|517.62|515.42|516.87|514.67|0
1688538300000|2023-07-05 06:25:00|517.37|515.17|517.62|515.42|518.11|515.91|517.37|515.17|0
1688538600000|2023-07-05 06:30:00|518.11|515.91|517.86|515.66|518.36|516.16|517.62|515.42|0
1688538900000|2023-07-05 06:35:00|517.62|515.42|517.86|515.66|518.11|515.91|517.12|514.92|0
1688539200000|2023-07-05 06:40:00|517.62|515.42|517.86|515.66|517.86|515.66|517.37|515.17|0
1688539500000|2023-07-05 06:45:00|517.99|515.79|519.84|517.64|520.09|517.89|517.86|515.66|0
1688539800000|2023-07-05 06:50:00|519.73|517.53|520.83|518.63|521.08|518.88|519.73|517.53|0
1688540100000|2023-07-05 06:55:00|520.59|518.39|521.94|519.74|522.19|519.99|520.34|518.14|0
1688540400000|2023-07-05 07:00:00|522.19|519.99|522.68|520.48|522.93|520.73|520.83|518.63|0
1688540700000|2023-07-05 07:05:00|522.43|520.23|520.45|518.25|522.68|520.48|520.45|518.25|0
1688541000000|2023-07-05 07:10:00|520.21|518.01|519.22|517.02|520.21|518.01|518.97|516.77|0
1688541300000|2023-07-05 07:15:00|518.97|516.77|518.47|516.27|519.96|517.76|517.98|515.78|0
1688541600000|2023-07-05 07:20:00|518.23|516.03|519.1|516.9|519.71|517.51|518.23|516.03|0
1688541900000|2023-07-05 07:25:00|518.97|516.77|520.45|518.25|520.95|518.75|518.97|516.77|0
1688542200000|2023-07-05 07:30:00|520.7|518.5|519.96|517.76|520.95|518.75|519.46|517.26|0
1688542500000|2023-07-05 07:35:00|520.21|518.01|519.71|517.51|520.95|518.75|519.71|517.51|0
1688542800000|2023-07-05 07:40:00|519.96|517.76|519.96|517.76|520.45|518.25|519.46|517.26|0
1688543100000|2023-07-05 07:45:00|519.71|517.51|519.46|517.26|520.45|518.25|518.97|516.77|0
1688543400000|2023-07-05 07:50:00|519.59|517.39|520.2|518|520.45|518.25|518.97|516.77|0
1688543700000|2023-07-05 07:55:00|520.45|518.25|520.58|518.38|521.94|519.74|520.2|518|0
1688544000000|2023-07-05 08:00:00|520.7|518.5|520.45|518.25|522.43|520.23|520.45|518.25|0
1688544300000|2023-07-05 08:05:00|520.2|518|519.96|517.76|520.95|518.75|519.71|517.51|0
1688544600000|2023-07-05 08:10:00|519.84|517.64|521.94|519.74|522.18|519.98|519.84|517.64|0
1688544900000|2023-07-05 08:15:00|521.69|519.49|518.97|516.77|521.69|519.49|518.72|516.52|0
1688545200000|2023-07-05 08:20:00|519.21|517.01|520.2|518|520.2|518|518.72|516.52|0
1688545500000|2023-07-05 08:25:00|520.08|517.88|519.96|517.76|520.2|518|518.97|516.77|0
1688545800000|2023-07-05 08:30:00|519.71|517.51|520.7|518.5|520.7|518.5|519.46|517.26|0
1688546100000|2023-07-05 08:35:00|520.58|518.38|521.94|519.74|522.18|519.98|520.45|518.25|0
1688546400000|2023-07-05 08:40:00|522.18|519.98|521.57|519.37|522.18|519.98|521.44|519.24|0
1688546700000|2023-07-05 08:45:00|521.69|519.49|521.69|519.49|521.94|519.74|521.19|518.99|0
1688547000000|2023-07-05 08:50:00|521.82|519.62|522.18|519.98|522.18|519.98|521.19|518.99|0
1688547300000|2023-07-05 08:55:00|522.06|519.86|521.93|519.73|522.68|520.48|521.93|519.73|0
1688547600000|2023-07-05 09:00:00|521.69|519.49|521.44|519.24|522.43|520.23|521.44|519.24|0
1688547900000|2023-07-05 09:05:00|521.69|519.49|523.42|521.22|523.91|521.71|521.44|519.24|0
1688548200000|2023-07-05 09:10:00|523.67|521.47|524.16|521.96|524.54|522.34|522.92|520.72|0
1688548500000|2023-07-05 09:15:00|523.91|521.71|523.91|521.71|524.41|522.21|523.42|521.22|0
1688548800000|2023-07-05 09:20:00|524.41|522.21|526.64|524.44|526.64|524.44|523.67|521.47|0
1688549100000|2023-07-05 09:25:00|526.52|524.32|528.37|526.17|528.37|526.17|526.14|523.94|0
1688549400000|2023-07-05 09:30:00|528.12|525.92|529.66|527.46|530.16|527.96|527.14|524.94|0
1688549700000|2023-07-05 09:35:00|529.91|527.71|532.39|530.19|532.64|530.44|529.66|527.46|0
1688550000000|2023-07-05 09:40:00|532.14|529.94|533.63|531.43|534.12|531.92|531.89|529.69|0
1688550300000|2023-07-05 09:45:00|533.38|531.18|531.03|528.83|533.63|531.43|530.41|528.21|0
1688550600000|2023-07-05 09:50:00|530.9|528.7|531.15|528.95|531.64|529.44|530.9|528.7|0
1688550900000|2023-07-05 09:55:00|531.03|528.83|530.16|527.96|531.03|528.83|529.91|527.71|0
1688551200000|2023-07-05 10:00:00|530.41|528.21|530.16|527.96|531.03|528.83|530.16|527.96|0
1688551500000|2023-07-05 10:05:00|530.41|528.21|531.15|528.95|531.4|529.2|530.16|527.96|0
1688551800000|2023-07-05 10:10:00|530.9|528.7|530.65|528.45|531.15|528.95|530.16|527.96|0
1688552100000|2023-07-05 10:15:00|530.41|528.21|528.67|526.47|530.65|528.45|528.43|526.23|0
1688552400000|2023-07-05 10:20:00|528.43|526.23|528.43|526.23|528.67|526.47|528.18|525.98|0
1688552700000|2023-07-05 10:25:00|528.31|526.11|528.18|525.98|528.92|526.72|528.18|525.98|0
1688553000000|2023-07-05 10:30:00|528.31|526.11|527.19|524.99|528.43|526.23|526.94|524.74|0
1688553300000|2023-07-05 10:35:00|527.44|525.24|527.68|525.48|528.18|525.98|527.19|524.99|0
1688553600000|2023-07-05 10:40:00|527.93|525.73|527.68|525.48|528.43|526.23|526.69|524.49|0
1688553900000|2023-07-05 10:45:00|527.56|525.36|527.38|525.18|527.93|525.73|527.19|524.99|0
1688554200000|2023-07-05 10:50:00|527.63|525.43|526.91|524.71|527.63|525.43|526.64|524.44|0
1688554500000|2023-07-05 10:55:00|527.04|524.84|527.66|525.46|527.9|525.7|526.91|524.71|0
1688554800000|2023-07-05 11:00:00|527.41|525.21|528.65|526.45|528.65|526.45|527.41|525.21|0
1688555100000|2023-07-05 11:05:00|528.89|526.69|529.88|527.68|529.88|527.68|528.89|526.69|0
1688555400000|2023-07-05 11:10:00|530.13|527.93|529.88|527.68|530.38|528.18|529.88|527.68|0
1688555700000|2023-07-05 11:15:00|529.39|527.19|528.15|525.95|529.88|527.68|528.15|525.95|0
1688556000000|2023-07-05 11:20:00|528.28|526.08|529.64|527.44|529.64|527.44|528.28|526.08|0
1688556300000|2023-07-05 11:25:00|529.88|527.68|530.13|527.93|530.87|528.67|529.64|527.44|0
1688556600000|2023-07-05 11:30:00|530.38|528.18|530.13|527.93|530.63|528.43|529.14|526.94|0
1688556900000|2023-07-05 11:35:00|530.38|528.18|530.13|527.93|531.12|528.92|529.88|527.68|0
1688557200000|2023-07-05 11:40:00|530.26|528.06|529.88|527.68|530.38|528.18|528.89|526.69|0
1688557500000|2023-07-05 11:45:00|530.13|527.93|529.64|527.44|530.63|528.43|529.64|527.44|0
1688557800000|2023-07-05 11:50:00|530.13|527.93|530.87|528.67|531.12|528.92|530.13|527.93|0
1688558100000|2023-07-05 11:55:00|531.12|528.92|532.85|530.65|532.85|530.65|531.12|528.92|0
1688558400000|2023-07-05 12:00:00|532.98|530.78|534.34|532.14|534.34|532.14|532.85|530.65|0
1688558700000|2023-07-05 12:05:00|534.47|532.27|534.09|531.89|534.84|532.64|533.6|531.4|0
1688559000000|2023-07-05 12:10:00|534.34|532.14|532.98|530.78|535.33|533.13|532.85|530.65|0
1688559300000|2023-07-05 12:15:00|533.1|530.9|533.6|531.4|534.34|532.14|532.61|530.41|0
1688559600000|2023-07-05 12:20:00|533.35|531.15|532.61|530.41|533.85|531.65|532.11|529.91|0
1688559900000|2023-07-05 12:25:00|532.85|530.65|532.36|530.16|533.1|530.9|532.36|530.16|0
1688560200000|2023-07-05 12:30:00|532.61|530.41|533.1|530.9|533.35|531.15|531.86|529.66|0
1688560500000|2023-07-05 12:35:00|533.35|531.15|533.6|531.4|533.84|531.64|533.1|530.9|0
1688560800000|2023-07-05 12:40:00|533.35|531.15|532.11|529.91|533.84|531.64|532.11|529.91|0
1688561100000|2023-07-05 12:45:00|532.61|530.41|532.61|530.41|533.6|531.4|532.36|530.16|0
1688561400000|2023-07-05 12:50:00|532.85|530.65|533.84|531.64|533.84|531.64|532.61|530.41|0
1688561700000|2023-07-05 12:55:00|534.09|531.89|533.35|531.15|534.59|532.39|533.1|530.9|0
1688562000000|2023-07-05 13:00:00|533.6|531.4|533.6|531.4|534.09|531.89|533.35|531.15|0
1688562300000|2023-07-05 13:05:00|533.84|531.64|532.61|530.41|533.84|531.64|532.36|530.16|0
1688562600000|2023-07-05 13:10:00|532.36|530.16|529.63|527.43|532.36|530.16|529.39|527.19|0
1688562900000|2023-07-05 13:15:00|529.88|527.68|531.37|529.17|531.61|529.41|529.88|527.68|0
1688563200000|2023-07-05 13:20:00|531.12|528.92|530.87|528.67|531.61|529.41|530.13|527.93|0
1688563500000|2023-07-05 13:25:00|531.12|528.92|530.38|528.18|531.12|528.92|530.13|527.93|0
1688563800000|2023-07-05 13:30:00|530.13|527.93|525.42|523.22|530.13|527.93|524.43|522.23|0
1688564100000|2023-07-05 13:35:00|525.67|523.47|523.44|521.24|526.41|524.21|522.95|520.75|0
1688564400000|2023-07-05 13:40:00|523.2|521|518.25|516.05|523.69|521.49|518|515.8|0
1688564700000|2023-07-05 13:45:00|518.5|516.3|518.5|516.3|521.22|519.02|517.51|515.31|0
1688565000000|2023-07-05 13:50:00|518.25|516.05|517.26|515.06|518.5|516.3|516.52|514.32|0
1688565300000|2023-07-05 13:55:00|517.01|514.81|517.51|515.31|518.5|516.3|516.52|514.32|0
1688565600000|2023-07-05 14:00:00|517.01|514.81|517.22|515.02|519.2|517|515.49|513.29|0
1688565900000|2023-07-05 14:05:00|517.71|515.51|517.71|515.51|518.21|516.01|515.24|513.04|0
1688566200000|2023-07-05 14:10:00|517.47|515.27|516.97|514.77|519.69|517.49|516.48|514.28|0
1688566500000|2023-07-05 14:15:00|516.73|514.53|514.75|512.55|516.73|514.53|514|511.8|0
1688566800000|2023-07-05 14:20:00|514.25|512.05|514.72|512.52|515.71|513.51|513.51|511.31|0
1688567100000|2023-07-05 14:25:00|514.97|512.77|514.97|512.77|515.95|513.75|513.48|511.28|0
1688567400000|2023-07-05 14:30:00|514.47|512.27|513.48|511.28|514.47|512.27|512.74|510.54|0
1688567700000|2023-07-05 14:35:00|513.23|511.03|512.49|510.29|513.23|511.03|511.5|509.3|0
1688568000000|2023-07-05 14:40:00|512.24|510.04|514.22|512.02|514.72|512.52|512|509.8|0
1688568300000|2023-07-05 14:45:00|513.98|511.78|515.71|513.51|518.18|515.98|513.48|511.28|0
1688568600000|2023-07-05 14:50:00|515.95|513.75|514.72|512.52|515.95|513.75|514.72|512.52|0
1688568900000|2023-07-05 14:55:00|514.47|512.27|511.75|509.55|514.72|512.52|511.5|509.3|0
1688569200000|2023-07-05 15:00:00|511.26|509.06|512.74|510.54|513.23|511.03|511.26|509.06|0
1688569500000|2023-07-05 15:05:00|512.49|510.29|512.49|510.29|512.49|510.29|511.01|508.81|0
1688569800000|2023-07-05 15:10:00|512.74|510.54|512|509.8|513.73|511.53|511.25|509.05|0
1688570100000|2023-07-05 15:15:00|511.75|509.55|514.22|512.02|515.46|513.26|511.75|509.55|0
1688570400000|2023-07-05 15:20:00|514.47|512.27|514.22|512.02|515.71|513.51|513.23|511.03|0
1688570700000|2023-07-05 15:25:00|513.97|511.77|513.73|511.53|514.96|512.76|512.99|510.79|0
1688571000000|2023-07-05 15:30:00|513.97|511.77|512.24|510.04|513.97|511.77|511.75|509.55|0
1688571300000|2023-07-05 15:35:00|512|509.8|513.97|511.77|514.47|512.27|512|509.8|0
1688571600000|2023-07-05 15:40:00|514.22|512.02|512.24|510.04|514.22|512.02|512.24|510.04|0
1688571900000|2023-07-05 15:45:00|512.49|510.29|513.23|511.03|513.73|511.53|511.75|509.55|0
1688572200000|2023-07-05 15:50:00|512.98|510.78|514.72|512.52|514.96|512.76|512.98|510.78|0
1688572500000|2023-07-05 15:55:00|514.47|512.27|516.45|514.25|517.68|515.48|514.22|512.02|0
1688572800000|2023-07-05 16:00:00|516.69|514.49|516.69|514.49|518.92|516.72|516.45|514.25|0
1688573100000|2023-07-05 16:05:00|516.45|514.25|516.45|514.25|517.19|514.99|515.95|513.75|0
1688573400000|2023-07-05 16:10:00|516.2|514|517.44|515.24|518.67|516.47|516.2|514|0
1688573700000|2023-07-05 16:15:00|517.68|515.48|517.19|514.99|517.93|515.73|516.45|514.25|0
1688574000000|2023-07-05 16:20:00|517.44|515.24|517.44|515.24|519.42|517.22|517.19|514.99|0
1688574300000|2023-07-05 16:25:00|517.19|514.99|517.29|515.09|517.44|515.24|516.8|514.6|0
1688574600000|2023-07-05 16:30:00|517.05|514.85|519.28|517.08|519.77|517.57|516.06|513.86|0
1688574900000|2023-07-05 16:35:00|519.03|516.83|520.02|517.82|522.25|520.05|518.29|516.09|0
1688575200000|2023-07-05 16:40:00|520.27|518.07|520.52|518.32|521.01|518.81|519.53|517.33|0
1688575500000|2023-07-05 16:45:00|520.77|518.57|519.53|517.33|521.76|519.56|519.28|517.08|0
1688575800000|2023-07-05 16:50:00|519.28|517.08|520.02|517.82|520.77|518.57|518.78|516.58|0
1688576100000|2023-07-05 16:55:00|519.77|517.57|518.04|515.84|520.02|517.82|517.29|515.09|0
1688576400000|2023-07-05 17:00:00|518.29|516.09|517.05|514.85|518.29|516.09|516.8|514.6|0
1688576700000|2023-07-05 17:05:00|516.8|514.6|517.29|515.09|517.79|515.59|516.8|514.6|0
1688577000000|2023-07-05 17:10:00|517.54|515.34|518.53|516.33|519.03|516.83|517.54|515.34|0
1688577300000|2023-07-05 17:15:00|519.03|516.83|518.04|515.84|519.03|516.83|518.04|515.84|0
1688577600000|2023-07-05 17:20:00|517.79|515.59|516.3|514.1|518.04|515.84|515.81|513.61|0
1688577900000|2023-07-05 17:25:00|516.05|513.85|518.04|515.84|518.78|516.58|516.05|513.85|0
1688578200000|2023-07-05 17:30:00|518.29|516.09|518.78|516.58|519.03|516.83|517.79|515.59|0
1688578500000|2023-07-05 17:35:00|518.53|516.33|518.04|515.84|519.52|517.32|518.04|515.84|0
1688578800000|2023-07-05 17:40:00|518.28|516.08|518.04|515.84|518.53|516.33|517.54|515.34|0
1688579100000|2023-07-05 17:45:00|518.28|516.08|516.3|514.1|518.28|516.08|516.05|513.85|0
1688579400000|2023-07-05 17:50:00|516.55|514.35|516.8|514.6|517.05|514.85|516.05|513.85|0
1688579700000|2023-07-05 17:55:00|516.55|514.35|516.55|514.35|517.54|515.34|516.05|513.85|0
1688580000000|2023-07-05 18:00:00|516.3|514.1|517.04|514.84|517.29|515.09|513.58|511.38|0
1688580300000|2023-07-05 18:05:00|516.8|514.6|516.05|513.85|518.53|516.33|514.57|512.37|0
1688580600000|2023-07-05 18:10:00|515.81|513.61|517.29|515.09|517.29|515.09|515.81|513.61|0
1688580900000|2023-07-05 18:15:00|517.54|515.34|522.99|520.79|523.74|521.54|517.54|515.34|0
1688581200000|2023-07-05 18:20:00|523.24|521.04|524.98|522.78|526.22|524.02|522.75|520.55|0
1688581500000|2023-07-05 18:25:00|525.48|523.28|522.25|520.05|525.48|523.28|521.51|519.31|0
1688581800000|2023-07-05 18:30:00|521.75|519.55|521.01|518.81|522.25|520.05|520.76|518.56|0
1688582100000|2023-07-05 18:35:00|521.26|519.06|518.28|516.08|522|519.8|517.79|515.59|0
1688582400000|2023-07-05 18:40:00|518.04|515.84|516.8|514.6|518.28|516.08|516.3|514.1|0
1688582700000|2023-07-05 18:45:00|516.55|514.35|515.56|513.36|516.55|514.35|515.31|513.11|0
1688583000000|2023-07-05 18:50:00|515.31|513.11|515.31|513.11|515.8|513.6|514.32|512.12|0
1688583300000|2023-07-05 18:55:00|515.06|512.86|514.57|512.37|517.04|514.84|514.32|512.12|0
1688583600000|2023-07-05 19:00:00|514.81|512.61|514.32|512.12|515.06|512.86|514.07|511.87|0
1688583900000|2023-07-05 19:05:00|514.57|512.37|514.07|511.87|514.57|512.37|512.34|510.14|0
1688584200000|2023-07-05 19:10:00|514.2|512|512.83|510.63|514.57|512.37|512.71|510.51|0
1688584500000|2023-07-05 19:15:00|513.08|510.88|513.33|511.13|513.82|511.62|512.58|510.38|0
1688584800000|2023-07-05 19:20:00|513.08|510.88|513.33|511.13|514.32|512.12|512.83|510.63|0
1688585100000|2023-07-05 19:25:00|513.21|511.01|512.34|510.14|513.33|511.13|511.84|509.64|0
1688585400000|2023-07-05 19:30:00|512.09|509.89|513.33|511.13|513.57|511.37|512.09|509.89|0
1688585700000|2023-07-05 19:35:00|513.08|510.88|514.32|512.12|515.31|513.11|513.08|510.88|0
1688586000000|2023-07-05 19:40:00|514.81|512.61|515.31|513.11|515.31|513.11|512.83|510.63|0
1688586300000|2023-07-05 19:45:00|516.55|514.35|513.57|511.37|516.55|514.35|513.57|511.37|0
1688586600000|2023-07-05 19:50:00|515.31|513.11|516.55|514.35|516.79|514.59|513.82|511.62|0
1688586900000|2023-07-05 19:55:00|517.54|515.34|518.03|515.83|518.53|516.33|516.05|513.85|0
1688587200000|2023-07-05 20:00:00|518.28|516.08|518.03|515.83|518.78|516.58|517.54|515.34|0
1688587500000|2023-07-05 20:05:00|518.28|516.08|518.03|515.83|518.53|516.33|517.79|515.59|0
1688587800000|2023-07-05 20:10:00|518.28|516.08|517.79|515.59|518.78|516.58|517.79|515.59|0
1688588100000|2023-07-05 20:15:00|518.48|515.88|518.48|515.88|518.98|516.38|518.48|515.88|0
1688588400000|2023-07-05 20:20:00|518.23|515.63|518.98|516.38|519.47|516.87|517.99|515.39|0
1688588700000|2023-07-05 20:25:00|518.73|516.13|518.73|516.13|518.98|516.38|518.73|516.13|0
1688589000000|2023-07-05 20:30:00|518.48|515.88|518.73|516.13|518.73|516.13|518.48|515.88|0
1688589300000|2023-07-05 20:35:00|518.48|515.88|518.98|516.38|518.98|516.38|518.48|515.88|0
1688589600000|2023-07-05 20:40:00|519.22|516.62|519.22|516.62|519.22|516.62|519.22|516.62|0
1688589900000|2023-07-05 20:45:00|519.47|516.87|518.73|516.13|519.47|516.87|518.73|516.13|0
1688590200000|2023-07-05 20:50:00|518.48|515.88|517.98|515.38|518.73|516.13|517.98|515.38|0
1688590500000|2023-07-05 20:55:00|518.11|515.51|519.85|517.25|519.85|517.25|518.11|515.51|0
1688590800000|2023-07-05 21:00:00|519.47|516.87|519.44|516.84|519.54|516.94|519.44|516.84|0
1688591100000|2023-07-05 21:05:00|519.47|516.87|519.47|516.87|519.58|516.98|519.36|516.76|0
1688591400000|2023-07-05 21:10:00|519.58|516.98|519.51|516.91|519.65|517.05|519.51|516.91|0
1688591700000|2023-07-05 21:15:00|519.47|516.87|519.51|516.91|519.51|516.91|519.47|516.87|0
1688592000000|2023-07-05 21:20:00|519.83|517.23|519.69|517.09|519.83|517.23|519.69|517.09|0
1688592600000|2023-07-05 21:30:00|519.47|516.87|519.69|517.09|519.94|517.34|519.32|516.72|0
1688592900000|2023-07-05 21:35:00|519.51|516.91|519.51|516.91|519.54|516.94|519.44|516.84|0
1688593200000|2023-07-05 21:40:00|519.47|516.87|519.4|516.8|519.51|516.91|519.4|516.8|0
1688593500000|2023-07-05 21:45:00|519.36|516.76|519.44|516.84|519.54|516.94|519.32|516.72|0
1688593800000|2023-07-05 21:50:00|519.32|516.72|519.54|516.94|519.54|516.94|519.32|516.72|0
1688594100000|2023-07-05 21:55:00|519.51|516.91|520.23|517.63|520.23|517.63|519.51|516.91|0
1688594400000|2023-07-05 22:00:00|520.34|517.74|518.97|516.37|520.59|517.99|518.73|516.13|0
1688594700000|2023-07-05 22:05:00|518.73|516.13|519.22|516.62|519.22|516.62|518.73|516.13|0
1688595000000|2023-07-05 22:10:00|519.47|516.87|519.47|516.87|519.72|517.12|519.22|516.62|0
1688595300000|2023-07-05 22:15:00|519.72|517.12|519.47|516.87|519.97|517.37|519.47|516.87|0
1688595600000|2023-07-05 22:20:00|519.72|517.12|519.47|516.87|519.72|517.12|519.47|516.87|0
1688595900000|2023-07-05 22:25:00|519.72|517.12|519.72|517.12|519.72|517.12|519.47|516.87|0
1688596200000|2023-07-05 22:30:00|519.47|516.87|519.97|517.37|519.97|517.37|519.47|516.87|0
1688596500000|2023-07-05 22:35:00|520.21|517.61|520.21|517.61|520.46|517.86|519.97|517.37|0
1688596800000|2023-07-05 22:40:00|520.46|517.86|520.46|517.86|520.46|517.86|520.21|517.61|0
1688597100000|2023-07-05 22:45:00|520.71|518.11|520.96|518.36|520.96|518.36|520.71|518.11|0
1688597400000|2023-07-05 22:50:00|520.71|518.11|520.71|518.11|520.71|518.11|520.71|518.11|0
1688597700000|2023-07-05 22:55:00|520.96|518.36|520.96|518.36|521.21|518.61|520.96|518.36|0
1688598000000|2023-07-05 23:00:00|521.2|518.6|520.09|517.49|521.2|518.6|520.09|517.49|0
1688598300000|2023-07-05 23:05:00|520.21|517.61|520.21|517.61|520.46|517.86|519.97|517.37|0
1688598600000|2023-07-05 23:10:00|520.46|517.86|520.21|517.61|520.46|517.86|520.21|517.61|0
1688598900000|2023-07-05 23:15:00|520.46|517.86|520.46|517.86|520.46|517.86|520.21|517.61|0
1688599200000|2023-07-05 23:20:00|520.21|517.61|519.96|517.36|520.46|517.86|519.96|517.36|0
1688599500000|2023-07-05 23:25:00|519.72|517.12|518.97|516.37|519.96|517.36|518.97|516.37|0
1688599800000|2023-07-05 23:30:00|519.22|516.62|519.47|516.87|519.47|516.87|519.22|516.62|0
1688600100000|2023-07-05 23:35:00|519.72|517.12|519.72|517.12|519.96|517.36|519.72|517.12|0
1688600400000|2023-07-05 23:40:00|519.47|516.87|519.72|517.12|519.96|517.36|519.47|516.87|0
1688600700000|2023-07-05 23:45:00|519.6|517|519.96|517.36|520.21|517.61|519.47|516.87|0
1688601000000|2023-07-05 23:50:00|520.21|517.61|520.46|517.86|520.46|517.86|519.96|517.36|0
1688601300000|2023-07-05 23:55:00|520.71|518.11|521.2|518.6|521.95|519.35|520.71|518.11|0
1688601600000|2023-07-06 00:00:00|520.96|518.36|522.69|520.09|522.69|520.09|520.96|518.36|0
1688601900000|2023-07-06 00:05:00|522.94|520.34|524.18|521.58|524.68|522.08|522.94|520.34|0
1688602200000|2023-07-06 00:10:00|523.93|521.33|524.43|521.83|524.43|521.83|523.44|520.84|0
1688602500000|2023-07-06 00:15:00|524.18|521.58|523.19|520.59|524.43|521.83|523.19|520.59|0
1688602800000|2023-07-06 00:20:00|522.94|520.34|522.69|520.09|523.19|520.59|522.44|519.84|0
1688603100000|2023-07-06 00:25:00|522.94|520.34|522.69|520.09|523.19|520.59|522.44|519.84|0
1688603400000|2023-07-06 00:30:00|522.94|520.34|522.94|520.34|522.94|520.34|522.44|519.84|0
1688603700000|2023-07-06 00:35:00|522.69|520.09|522.44|519.84|522.94|520.34|522.19|519.59|0
1688604000000|2023-07-06 00:40:00|522.19|519.59|522.94|520.34|523.19|520.59|522.19|519.59|0
1688604300000|2023-07-06 00:45:00|523.19|520.59|523.43|520.83|523.68|521.08|523.19|520.59|0
1688604600000|2023-07-06 00:50:00|523.68|521.08|524.67|522.07|524.92|522.32|523.68|521.08|0
1688604900000|2023-07-06 00:55:00|524.43|521.83|524.67|522.07|525.17|522.57|524.43|521.83|0
1688605200000|2023-07-06 01:00:00|524.43|521.83|524.92|522.32|525.17|522.57|524.18|521.58|0
1688605500000|2023-07-06 01:05:00|524.67|522.07|524.43|521.83|524.92|522.32|524.18|521.58|0
1688605800000|2023-07-06 01:10:00|524.67|522.07|523.68|521.08|524.67|522.07|523.68|521.08|0
1688606100000|2023-07-06 01:15:00|523.43|520.83|523.93|521.33|523.93|521.33|523.19|520.59|0
1688606400000|2023-07-06 01:20:00|523.68|521.08|524.18|521.58|524.18|521.58|523.43|520.83|0
1688606700000|2023-07-06 01:25:00|523.93|521.33|523.43|520.83|524.43|521.83|523.43|520.83|0
1688607000000|2023-07-06 01:30:00|523.19|520.59|523.43|520.83|523.93|521.33|523.19|520.59|0
1688607300000|2023-07-06 01:35:00|523.56|520.96|522.94|520.34|523.68|521.08|522.44|519.84|0
1688607600000|2023-07-06 01:40:00|523.19|520.59|522.94|520.34|523.68|521.08|522.94|520.34|0
1688607900000|2023-07-06 01:45:00|523.19|520.59|522.69|520.09|523.19|520.59|522.44|519.84|0
1688608200000|2023-07-06 01:50:00|522.94|520.34|522.94|520.34|523.19|520.59|522.69|520.09|0
1688608500000|2023-07-06 01:55:00|522.69|520.09|521.95|519.35|522.69|520.09|521.7|519.1|0
1688608800000|2023-07-06 02:00:00|522.19|519.59|522.32|519.72|522.44|519.84|521.95|519.35|0
1688609100000|2023-07-06 02:05:00|522.44|519.84|521.7|519.1|522.69|520.09|521.7|519.1|0
1688609400000|2023-07-06 02:10:00|521.94|519.34|521.7|519.1|521.94|519.34|521.2|518.6|0
1688609700000|2023-07-06 02:15:00|521.45|518.85|522.19|519.59|522.19|519.59|521.45|518.85|0
1688610000000|2023-07-06 02:20:00|522.69|520.09|522.19|519.59|522.69|520.09|521.94|519.34|0
1688610300000|2023-07-06 02:25:00|522.44|519.84|522.94|520.34|523.18|520.58|522.19|519.59|0
1688610600000|2023-07-06 02:30:00|522.69|520.09|522.94|520.34|523.07|520.47|522.44|519.84|0
1688610900000|2023-07-06 02:35:00|522.69|520.09|523.18|520.58|523.31|520.71|522.69|520.09|0
1688611200000|2023-07-06 02:40:00|523.43|520.83|524.55|521.95|524.92|522.32|523.43|520.83|0
1688611500000|2023-07-06 02:45:00|524.67|522.07|524.92|522.32|525.42|522.82|524.67|522.07|0
1688611800000|2023-07-06 02:50:00|525.17|522.57|524.67|522.07|525.17|522.57|524.67|522.07|0
1688612100000|2023-07-06 02:55:00|524.92|522.32|524.67|522.07|524.92|522.32|524.67|522.07|0
1688612400000|2023-07-06 03:00:00|524.92|522.32|524.92|522.32|525.17|522.57|524.42|521.82|0
1688612700000|2023-07-06 03:05:00|524.67|522.07|525.17|522.57|525.66|523.06|524.67|522.07|0
1688613000000|2023-07-06 03:10:00|525.42|522.82|526.91|524.31|527.15|524.55|525.17|522.57|0
1688613300000|2023-07-06 03:15:00|527.15|524.55|526.66|524.06|527.15|524.55|526.16|523.56|0
1688613600000|2023-07-06 03:20:00|526.41|523.81|526.41|523.81|526.66|524.06|526.16|523.56|0
1688613900000|2023-07-06 03:25:00|526.66|524.06|529.14|526.54|529.63|527.03|526.66|524.06|0
1688614200000|2023-07-06 03:30:00|528.64|526.04|529.63|527.03|529.88|527.28|528.39|525.79|0
1688614500000|2023-07-06 03:35:00|529.88|527.28|529.39|526.79|529.88|527.28|528.89|526.29|0
1688614800000|2023-07-06 03:40:00|529.14|526.54|529.39|526.79|529.63|527.03|528.89|526.29|0
1688615100000|2023-07-06 03:45:00|529.14|526.54|530.63|528.03|530.63|528.03|529.14|526.54|0
1688615400000|2023-07-06 03:50:00|530.38|527.78|532.12|529.52|532.37|529.77|530.38|527.78|0
1688615700000|2023-07-06 03:55:00|532.37|529.77|532.12|529.52|532.37|529.77|531.62|529.02|0
1688616000000|2023-07-06 04:00:00|532.36|529.76|533.36|530.76|533.36|530.76|531.87|529.27|0
1688616300000|2023-07-06 04:05:00|533.61|531.01|533.36|530.76|533.61|531.01|533.11|530.51|0
1688616600000|2023-07-06 04:10:00|533.11|530.51|533.61|531.01|533.61|531.01|532.61|530.01|0
1688616900000|2023-07-06 04:15:00|533.49|530.89|533.61|531.01|533.61|531.01|533.36|530.76|0
1688617200000|2023-07-06 04:20:00|533.36|530.76|533.61|531.01|533.61|531.01|533.36|530.76|0
1688617500000|2023-07-06 04:25:00|533.36|530.76|536.09|533.49|537.33|534.73|533.11|530.51|0
1688617800000|2023-07-06 04:30:00|536.22|533.62|535.34|532.74|536.34|533.74|535.1|532.5|0
1688618100000|2023-07-06 04:35:00|535.59|532.99|534.85|532.25|535.59|532.99|534.85|532.25|0
1688618400000|2023-07-06 04:40:00|535.1|532.5|535.34|532.74|535.34|532.74|534.85|532.25|0
1688618700000|2023-07-06 04:45:00|535.1|532.5|534.6|532|535.59|532.99|534.6|532|0
1688619000000|2023-07-06 04:50:00|534.48|531.88|533.85|531.25|534.6|532|533.61|531.01|0
1688619300000|2023-07-06 04:55:00|533.61|531.01|533.98|531.38|534.1|531.5|533.61|531.01|0
1688619600000|2023-07-06 05:00:00|534.1|531.5|534.85|532.25|535.1|532.5|533.61|531.01|0
1688619900000|2023-07-06 05:05:00|535.1|532.5|534.6|532|535.1|532.5|533.85|531.25|0
1688620200000|2023-07-06 05:10:00|534.35|531.75|534.1|531.5|534.48|531.88|533.85|531.25|0
1688620500000|2023-07-06 05:15:00|533.85|531.25|533.6|531|534.1|531.5|533.36|530.76|0
1688620800000|2023-07-06 05:20:00|533.36|530.76|533.11|530.51|533.73|531.13|533.11|530.51|0
1688621100000|2023-07-06 05:25:00|532.86|530.26|533.6|531|534.1|531.5|532.86|530.26|0
1688621400000|2023-07-06 05:30:00|533.85|531.25|534.35|531.75|534.85|532.25|533.85|531.25|0
1688621700000|2023-07-06 05:35:00|534.1|531.5|536.83|534.23|536.83|534.23|534.1|531.5|0
1688622000000|2023-07-06 05:40:00|536.58|533.98|536.58|533.98|536.83|534.23|536.34|533.74|0
1688622300000|2023-07-06 05:45:00|536.83|534.23|536.64|534.04|537.33|534.73|536.39|533.79|0
1688622600000|2023-07-06 05:50:00|536.39|533.79|535.65|533.05|536.64|534.04|535.65|533.05|0
1688622900000|2023-07-06 05:55:00|535.4|532.8|534.41|531.81|535.65|533.05|534.16|531.56|0
1688623200000|2023-07-06 06:00:00|534.66|532.06|532.42|529.82|534.9|532.3|532.17|529.57|0
1688623500000|2023-07-06 06:05:00|531.73|529.53|531.23|529.03|532.22|530.02|530.73|528.53|0
1688623800000|2023-07-06 06:10:00|531.36|529.16|531.73|529.53|531.97|529.77|531.23|529.03|0
1688624100000|2023-07-06 06:15:00|531.48|529.28|531.29|529.09|531.53|529.33|530.98|528.78|0
1688624400000|2023-07-06 06:20:00|531.53|529.33|532.28|530.08|532.52|530.32|531.29|529.09|0
1688624700000|2023-07-06 06:25:00|532.03|529.83|531.53|529.33|532.28|530.08|531.04|528.84|0
1688625000000|2023-07-06 06:30:00|531.78|529.58|531.78|529.58|532.03|529.83|531.04|528.84|0
1688625300000|2023-07-06 06:35:00|532.03|529.83|533.02|530.82|533.02|530.82|532.03|529.83|0
1688625600000|2023-07-06 06:40:00|532.77|530.57|533.76|531.56|534.01|531.81|532.77|530.57|0
1688625900000|2023-07-06 06:45:00|533.52|531.32|533.02|530.82|533.52|531.32|532.77|530.57|0
1688626200000|2023-07-06 06:50:00|532.77|530.57|532.77|530.57|533.27|531.07|532.52|530.32|0
1688626500000|2023-07-06 06:55:00|533.02|530.82|532.77|530.57|533.52|531.32|532.52|530.32|0
1688626800000|2023-07-06 07:00:00|533.02|530.82|536.24|534.04|537.48|535.28|533.02|530.82|0
1688627100000|2023-07-06 07:05:00|536|533.8|537.98|535.78|538.23|536.03|536|533.8|0
1688627400000|2023-07-06 07:10:00|538.23|536.03|537.08|534.88|539.06|536.86|537.08|534.88|0
1688627700000|2023-07-06 07:15:00|537.58|535.38|538.07|535.87|538.07|535.87|535.84|533.64|0
1688628000000|2023-07-06 07:20:00|537.82|535.62|535.59|533.39|537.82|535.62|534.85|532.65|0
1688628300000|2023-07-06 07:25:00|535.35|533.15|537.33|535.13|537.58|535.38|534.85|532.65|0
1688628600000|2023-07-06 07:30:00|537.58|535.38|538.82|536.62|539.06|536.86|537.33|535.13|0
1688628900000|2023-07-06 07:35:00|538.57|536.37|537.71|535.51|539.56|537.36|537.33|535.13|0
1688629200000|2023-07-06 07:40:00|537.58|535.38|539.31|537.11|539.56|537.36|537.08|534.88|0
1688629500000|2023-07-06 07:45:00|539.56|537.36|537.58|535.38|539.56|537.36|537.58|535.38|0
1688629800000|2023-07-06 07:50:00|537.33|535.13|538.32|536.12|538.82|536.62|537.08|534.88|0
1688630100000|2023-07-06 07:55:00|538.57|536.37|537.58|535.38|539.06|536.86|537.58|535.38|0
1688630400000|2023-07-06 08:00:00|537.33|535.13|537.08|534.88|537.58|535.38|536.09|533.89|0
1688630700000|2023-07-06 08:05:00|537.33|535.13|536.34|534.14|538.32|536.12|536.09|533.89|0
1688631000000|2023-07-06 08:10:00|536.09|533.89|537.08|534.88|537.58|535.38|536.09|533.89|0
1688631300000|2023-07-06 08:15:00|536.83|534.63|536.83|534.63|537.58|535.38|536.58|534.38|0
1688631600000|2023-07-06 08:20:00|537.08|534.88|538.57|536.37|539.06|536.86|537.08|534.88|0
1688631900000|2023-07-06 08:25:00|538.45|536.25|539.31|537.11|539.31|537.11|538.32|536.12|0
1688632200000|2023-07-06 08:30:00|539.06|536.86|538.57|536.37|539.56|537.36|537.82|535.62|0
1688632500000|2023-07-06 08:35:00|538.81|536.61|538.07|535.87|539.31|537.11|538.07|535.87|0
1688632800000|2023-07-06 08:40:00|538.32|536.12|537.33|535.13|538.57|536.37|537.33|535.13|0
1688633100000|2023-07-06 08:45:00|537.08|534.88|535.1|532.9|537.08|534.88|534.85|532.65|0
1688633400000|2023-07-06 08:50:00|534.85|532.65|536.58|534.38|536.58|534.38|534.35|532.15|0
1688633700000|2023-07-06 08:55:00|536.34|534.14|537.33|535.13|537.57|535.37|536.34|534.14|0
1688634000000|2023-07-06 09:00:00|537.57|535.37|539.06|536.86|539.06|536.86|537.57|535.37|0
1688634300000|2023-07-06 09:05:00|539.31|537.11|539.06|536.86|540.3|538.1|539.06|536.86|0
1688634600000|2023-07-06 09:10:00|538.81|536.61|538.57|536.37|539.06|536.86|537.82|535.62|0
1688634900000|2023-07-06 09:15:00|538.32|536.12|537.08|534.88|538.57|536.37|536.83|534.63|0
1688635200000|2023-07-06 09:20:00|536.83|534.63|537.33|535.13|537.33|535.13|536.09|533.89|0
1688635500000|2023-07-06 09:25:00|537.21|535.01|537.08|534.88|537.57|535.37|537.08|534.88|0
1688635800000|2023-07-06 09:30:00|536.96|534.76|536.33|534.13|537.08|534.88|535.84|533.64|0
1688636100000|2023-07-06 09:35:00|536.09|533.89|536.83|534.63|537.08|534.88|535.59|533.39|0
1688636400000|2023-07-06 09:40:00|536.58|534.38|537.82|535.62|538.07|535.87|536.58|534.38|0
1688636700000|2023-07-06 09:45:00|538.07|535.87|536.22|534.02|538.07|535.87|536.09|533.89|0
1688637000000|2023-07-06 09:50:00|536.33|534.13|536.58|534.38|537.57|535.37|536.33|534.13|0
1688637300000|2023-07-06 09:55:00|536.33|534.13|537.08|534.88|537.08|534.88|535.84|533.64|0
1688637600000|2023-07-06 10:00:00|537.33|535.13|537.08|534.88|538.07|535.87|536.58|534.38|0
1688637900000|2023-07-06 10:05:00|537.32|535.12|538.32|536.12|538.32|536.12|536.58|534.38|0
1688638200000|2023-07-06 10:10:00|538.56|536.36|537.08|534.88|538.56|536.36|536.83|534.63|0
1688638500000|2023-07-06 10:15:00|537.21|535.01|537.32|535.12|538.07|535.87|537.08|534.88|0
1688638800000|2023-07-06 10:20:00|537.08|534.88|538.56|536.36|538.56|536.36|536.58|534.38|0
1688639100000|2023-07-06 10:25:00|538.32|536.12|536.58|534.38|538.32|536.12|536.58|534.38|0
1688639400000|2023-07-06 10:30:00|536.09|533.89|537.08|534.88|537.57|535.37|535.34|533.14|0
1688639700000|2023-07-06 10:35:00|536.83|534.63|536.09|533.89|537.08|534.88|535.59|533.39|0
1688640000000|2023-07-06 10:40:00|535.84|533.64|536.08|533.88|536.83|534.63|535.34|533.14|0
1688640300000|2023-07-06 10:45:00|535.84|533.64|537.08|534.88|537.57|535.37|535.84|533.64|0
1688640600000|2023-07-06 10:50:00|537.32|535.12|537.82|535.62|538.07|535.87|536.83|534.63|0
1688640900000|2023-07-06 10:55:00|537.57|535.37|537.82|535.62|538.31|536.11|537.32|535.12|0
1688641200000|2023-07-06 11:00:00|537.57|535.37|537.57|535.37|537.82|535.62|536.33|534.13|0
1688641500000|2023-07-06 11:05:00|537.32|535.12|536.21|534.01|537.32|535.12|536.08|533.88|0
1688641800000|2023-07-06 11:10:00|536.08|533.88|535.09|532.89|536.33|534.13|534.85|532.65|0
1688642100000|2023-07-06 11:15:00|535.34|533.14|536.83|534.63|536.83|534.63|535.09|532.89|0
1688642400000|2023-07-06 11:20:00|536.58|534.38|535.84|533.64|536.83|534.63|535.84|533.64|0
1688642700000|2023-07-06 11:25:00|535.72|533.52|534.6|532.4|535.72|533.52|534.6|532.4|0
1688643000000|2023-07-06 11:30:00|534.84|532.64|537.2|535|537.32|535.12|534.6|532.4|0
1688643300000|2023-07-06 11:35:00|537.07|534.87|538.07|535.87|538.07|535.87|536.58|534.38|0
1688643600000|2023-07-06 11:40:00|538.31|536.11|539.8|537.6|540.54|538.34|538.07|535.87|0
1688643900000|2023-07-06 11:45:00|539.55|537.35|539.55|537.35|539.55|537.35|538.81|536.61|0
1688644200000|2023-07-06 11:50:00|539.31|537.11|539.55|537.35|539.8|537.6|538.56|536.36|0
1688644500000|2023-07-06 11:55:00|539.31|537.11|539.8|537.6|540.3|538.1|539.31|537.11|0
1688644800000|2023-07-06 12:00:00|540.3|538.1|542.03|539.83|542.03|539.83|539.8|537.6|0
1688645100000|2023-07-06 12:05:00|542.28|540.08|544.51|542.31|545.75|543.55|542.28|540.08|0
1688645400000|2023-07-06 12:10:00|545.01|542.81|545.01|542.81|546.25|544.05|545.01|542.81|0
1688645700000|2023-07-06 12:15:00|544.76|542.56|546.25|544.05|547.74|545.54|544.76|542.56|0
1688646000000|2023-07-06 12:20:00|546.5|544.3|546|543.8|547.98|545.78|545.75|543.55|0
1688646300000|2023-07-06 12:25:00|545.75|543.55|547.62|545.42|547.98|545.78|545.75|543.55|0
1688646600000|2023-07-06 12:30:00|547.37|545.17|551.46|549.26|551.95|549.75|546.62|544.42|0
1688646900000|2023-07-06 12:35:00|551.71|549.51|551.71|549.51|552.2|550|549.47|547.27|0
1688647200000|2023-07-06 12:40:00|551.95|549.75|555.93|553.73|556.42|554.22|551.95|549.75|0
1688647500000|2023-07-06 12:45:00|556.18|553.98|558.3|556.1|558.3|556.1|555.93|553.73|0
1688647800000|2023-07-06 12:50:00|558.55|556.35|556.07|553.87|559.29|557.09|556.07|553.87|0
1688648100000|2023-07-06 12:55:00|556.31|554.11|555.07|552.87|556.56|554.36|555.07|552.87|0
1688648400000|2023-07-06 13:00:00|555.32|553.12|554.33|552.13|555.32|553.12|553.83|551.63|0
1688648700000|2023-07-06 13:05:00|554.58|552.38|556.81|554.61|557.55|555.35|554.33|552.13|0
1688649000000|2023-07-06 13:10:00|557.06|554.86|557.8|555.6|558.05|555.85|557.06|554.86|0
1688649300000|2023-07-06 13:15:00|558.05|555.85|555.32|553.12|558.3|556.1|555.32|553.12|0
1688649600000|2023-07-06 13:20:00|555.07|552.87|556.56|554.36|556.81|554.61|554.83|552.63|0
1688649900000|2023-07-06 13:25:00|556.81|554.61|558.05|555.85|558.3|556.1|556.44|554.24|0
1688650200000|2023-07-06 13:30:00|557.8|555.6|564.29|562.09|566.28|564.08|556.06|553.86|0
1688650500000|2023-07-06 13:35:00|564.04|561.84|562.31|560.11|566.03|563.83|561.81|559.61|0
1688650800000|2023-07-06 13:40:00|562.56|560.36|566.05|563.85|566.57|564.37|561.81|559.61|0
1688651100000|2023-07-06 13:45:00|566.54|564.34|564.31|562.11|568.16|565.96|561.83|559.63|0
1688651400000|2023-07-06 13:50:00|564.56|562.36|570.02|567.82|570.02|567.82|563.57|561.37|0
1688651700000|2023-07-06 13:55:00|569.77|567.57|568.66|566.46|571.26|569.06|568.03|565.83|0
1688652000000|2023-07-06 14:00:00|570.15|567.95|573.5|571.3|573.5|571.3|569.02|566.82|0
1688652300000|2023-07-06 14:05:00|573.75|571.55|575.86|573.66|577.11|574.91|572.6|570.4|0
1688652600000|2023-07-06 14:10:00|575.62|573.42|573.65|571.45|577.35|575.15|572.88|570.68|0
1688652900000|2023-07-06 14:15:00|571.91|569.71|574.74|572.54|575.24|573.04|570.92|568.72|0
1688653200000|2023-07-06 14:20:00|575.24|573.04|576.24|574.04|577.48|575.28|574.49|572.29|0
1688653500000|2023-07-06 14:25:00|576.49|574.29|574.74|572.54|576.98|574.78|574.49|572.29|0
1688653800000|2023-07-06 14:30:00|574.49|572.29|575.74|573.54|577.23|575.03|573.75|571.55|0
1688654100000|2023-07-06 14:35:00|576.24|574.04|576.74|574.54|579.47|577.27|574.25|572.05|0
1688654400000|2023-07-06 14:40:00|576.98|574.78|575.99|573.79|578.98|576.78|575.99|573.79|0
1688654700000|2023-07-06 14:45:00|576.24|574.04|576.51|574.31|578.5|576.3|575.24|573.04|0
1688655000000|2023-07-06 14:50:00|576.26|574.06|577.76|575.56|579.5|577.3|575.76|573.56|0
1688655300000|2023-07-06 14:55:00|578|575.8|580.3|578.1|580.74|578.54|578|575.8|0
1688655600000|2023-07-06 15:00:00|580.05|577.85|576.54|574.34|580.05|577.85|576.54|574.34|0
1688655900000|2023-07-06 15:05:00|576.79|574.59|579.03|576.83|579.53|577.33|575.79|573.59|0
1688656200000|2023-07-06 15:10:00|578.78|576.58|580.77|578.57|581.02|578.82|578.53|576.33|0
1688656500000|2023-07-06 15:15:00|580.52|578.32|581.27|579.07|581.27|579.07|579.28|577.08|0
1688656800000|2023-07-06 15:20:00|581.02|578.82|580.05|577.85|581.52|579.32|579.28|577.08|0
1688657100000|2023-07-06 15:25:00|580.3|578.1|578.81|576.61|581.54|579.34|577.31|575.11|0
1688657400000|2023-07-06 15:30:00|578.56|576.36|575.57|573.37|578.56|576.36|574.58|572.38|0
1688657700000|2023-07-06 15:35:00|575.32|573.12|574.83|572.63|575.57|573.37|573.34|571.14|0
1688658000000|2023-07-06 15:40:00|574.58|572.38|573.83|571.63|574.83|572.63|573.09|570.89|0
1688658300000|2023-07-06 15:45:00|574.08|571.88|571.1|568.9|575.32|573.12|570.35|568.15|0
1688658600000|2023-07-06 15:50:00|571.35|569.15|572.47|570.27|573.58|571.38|571.1|568.9|0
1688658900000|2023-07-06 15:55:00|572.59|570.39|570.85|568.65|573.58|571.38|570.35|568.15|0
1688659200000|2023-07-06 16:00:00|570.6|568.4|568.99|566.79|570.84|568.64|568.24|566.04|0
1688659500000|2023-07-06 16:05:00|568.74|566.54|566.25|564.05|568.74|566.54|565.75|563.55|0
1688659800000|2023-07-06 16:10:00|566.5|564.3|568.72|566.52|569.46|567.26|565.98|563.78|0
1688660100000|2023-07-06 16:15:00|568.22|566.02|566.48|564.28|568.47|566.27|565.98|563.78|0
1688660400000|2023-07-06 16:20:00|566.23|564.03|566.48|564.28|567.97|565.77|565.98|563.78|0
1688660700000|2023-07-06 16:25:00|566.72|564.52|563.74|561.54|566.72|564.52|563.74|561.54|0
1688661000000|2023-07-06 16:30:00|563.49|561.29|562.74|560.54|563.99|561.79|562|559.8|0
1688661300000|2023-07-06 16:35:00|562.49|560.29|563.74|561.54|564.73|562.53|561.5|559.3|0
1688661600000|2023-07-06 16:40:00|563.49|561.29|563.46|561.26|563.74|561.54|562.22|560.02|0
1688661900000|2023-07-06 16:45:00|563.22|561.02|562.22|560.02|563.96|561.76|561.97|559.77|0
1688662200000|2023-07-06 16:50:00|561.97|559.77|561.47|559.27|562.22|560.02|561.47|559.27|0
1688662500000|2023-07-06 16:55:00|561.72|559.52|559.98|557.78|561.72|559.52|559.48|557.28|0
1688662800000|2023-07-06 17:00:00|559.73|557.53|559.41|557.21|560.73|558.53|558.98|556.78|0
1688663100000|2023-07-06 17:05:00|559.66|557.46|559.04|556.84|559.66|557.46|557.17|554.97|0
1688663400000|2023-07-06 17:10:00|558.91|556.71|557.67|555.47|559.16|556.96|556.92|554.72|0
1688663700000|2023-07-06 17:15:00|557.92|555.72|557.42|555.22|558.41|556.21|557.17|554.97|0
1688664000000|2023-07-06 17:20:00|557.17|554.97|556.42|554.22|557.42|555.22|556.42|554.22|0
1688664300000|2023-07-06 17:25:00|556.67|554.47|558.91|556.71|559.66|557.46|556.42|554.22|0
1688664600000|2023-07-06 17:30:00|558.66|556.46|560.29|558.09|561.65|559.45|558.66|556.46|0
1688664900000|2023-07-06 17:35:00|560.41|558.21|557.17|554.97|560.41|558.21|557.17|554.97|0
1688665200000|2023-07-06 17:40:00|556.92|554.72|556.17|553.97|557.67|555.47|555.67|553.47|0
1688665500000|2023-07-06 17:45:00|555.92|553.72|555.92|553.72|558.16|555.96|555.92|553.72|0
1688665800000|2023-07-06 17:50:00|555.67|553.47|558.13|555.93|558.13|555.93|555.67|553.47|0
1688666100000|2023-07-06 17:55:00|558.38|556.18|554.64|552.44|558.38|556.18|554.39|552.19|0
1688666400000|2023-07-06 18:00:00|554.39|552.19|556.63|554.43|556.88|554.68|554.14|551.94|0
1688666700000|2023-07-06 18:05:00|556.13|553.93|555.14|552.94|556.13|553.93|554.14|551.94|0
1688667000000|2023-07-06 18:10:00|554.89|552.69|558.13|555.93|558.13|555.93|554.89|552.69|0
1688667300000|2023-07-06 18:15:00|557.88|555.68|557.13|554.93|558.63|556.43|556.38|554.18|0
1688667600000|2023-07-06 18:20:00|556.88|554.68|556.88|554.68|559.12|556.92|556.88|554.68|0
1688667900000|2023-07-06 18:25:00|557.13|554.93|558.63|556.43|558.87|556.67|556.88|554.68|0
1688668200000|2023-07-06 18:30:00|558.87|556.67|555.38|553.18|558.87|556.67|555.38|553.18|0
1688668500000|2023-07-06 18:35:00|555.63|553.43|554.39|552.19|556.63|554.43|554.39|552.19|0
1688668800000|2023-07-06 18:40:00|554.64|552.44|552.89|550.69|556.13|553.93|552.89|550.69|0
1688669100000|2023-07-06 18:45:00|552.64|550.44|551.65|549.45|553.89|551.69|551.4|549.2|0
1688669400000|2023-07-06 18:50:00|551.4|549.2|551.4|549.2|553.14|550.94|551.4|549.2|0
1688669700000|2023-07-06 18:55:00|551.65|549.45|551.15|548.95|551.9|549.7|550.9|548.7|0
1688670000000|2023-07-06 19:00:00|550.9|548.7|551.65|549.45|552.39|550.19|550.9|548.7|0
1688670300000|2023-07-06 19:05:00|551.9|549.7|552.89|550.69|553.14|550.94|551.4|549.2|0
1688670600000|2023-07-06 19:10:00|552.64|550.44|555.14|552.94|555.14|552.94|552.64|550.44|0
1688670900000|2023-07-06 19:15:00|555.38|553.18|553.89|551.69|555.63|553.43|553.64|551.44|0
1688671200000|2023-07-06 19:20:00|554.14|551.94|552.89|550.69|554.64|552.44|552.14|549.94|0
1688671500000|2023-07-06 19:25:00|552.64|550.44|554.14|551.94|554.64|552.44|552.14|549.94|0
1688671800000|2023-07-06 19:30:00|554.39|552.19|554.64|552.44|556.13|553.93|554.14|551.94|0
1688672100000|2023-07-06 19:35:00|554.89|552.69|555.63|553.43|556.63|554.43|553.64|551.44|0
1688672400000|2023-07-06 19:40:00|555.88|553.68|555.38|553.18|556.63|554.43|554.89|552.69|0
1688672700000|2023-07-06 19:45:00|555.63|553.43|554.14|551.94|556.88|554.68|554.14|551.94|0
1688673000000|2023-07-06 19:50:00|553.89|551.69|556.38|554.18|556.38|554.18|552.39|550.19|0
1688673300000|2023-07-06 19:55:00|555.88|553.68|554.89|552.69|555.88|553.68|551.65|549.45|0
1688673600000|2023-07-06 20:00:00|554.64|552.44|553.64|551.44|555.38|553.18|552.89|550.69|0
1688673900000|2023-07-06 20:05:00|553.14|550.94|552.89|550.69|553.89|551.69|552.89|550.69|0
1688674200000|2023-07-06 20:10:00|553.14|550.94|552.89|550.69|553.39|551.19|552.64|550.44|0
1688674500000|2023-07-06 20:15:00|553.59|550.99|554.34|551.74|554.34|551.74|553.59|550.99|0
1688674800000|2023-07-06 20:20:00|554.47|551.87|554.59|551.99|554.83|552.23|554.34|551.74|0
1688675100000|2023-07-06 20:25:00|554.83|552.23|556.08|553.48|556.33|553.73|554.83|552.23|0
1688675400000|2023-07-06 20:30:00|556.33|553.73|556.33|553.73|556.58|553.98|556.33|553.73|0
1688675700000|2023-07-06 20:35:00|556.58|553.98|556.83|554.23|557.08|554.48|556.58|553.98|0
1688676000000|2023-07-06 20:40:00|556.96|554.36|556.58|553.98|557.08|554.48|556.58|553.98|0
1688676300000|2023-07-06 20:45:00|556.83|554.23|557.08|554.48|557.08|554.48|556.58|553.98|0
1688676600000|2023-07-06 20:50:00|556.96|554.36|557.33|554.73|557.58|554.98|556.96|554.36|0
1688676900000|2023-07-06 20:55:00|557.08|554.48|556.82|554.22|557.08|554.48|556.58|553.98|0
1688677200000|2023-07-06 21:00:00|557.12|554.52|556.86|554.26|557.12|554.52|556.86|554.26|0
1688677500000|2023-07-06 21:05:00|557.01|554.41|556.82|554.22|557.16|554.56|556.82|554.22|0
1688677800000|2023-07-06 21:10:00|556.79|554.19|557.59|554.99|557.59|554.99|556.71|554.11|0
1688678100000|2023-07-06 21:15:00|557.3|554.7|557.12|554.52|557.33|554.73|556.93|554.33|0
1688678400000|2023-07-06 21:20:00|557.16|554.56|556.71|554.11|557.16|554.56|556.64|554.04|0
1688678700000|2023-07-06 21:25:00|556.64|554.04|556.6|554|556.64|554.04|556.45|553.85|0
1688679000000|2023-07-06 21:30:00|556.57|553.97|556.6|554|556.6|554|556.57|553.97|0
1688679300000|2023-07-06 21:35:00|556.57|553.97|556.9|554.3|557.04|554.44|556.57|553.97|0
1688679600000|2023-07-06 21:40:00|556.82|554.22|556.68|554.08|556.82|554.22|556.68|554.08|0
1688679900000|2023-07-06 21:45:00|556.6|554|556.97|554.37|556.97|554.37|556.6|554|0
1688680200000|2023-07-06 21:50:00|556.93|554.33|556.97|554.37|557.01|554.41|556.82|554.22|0
1688680500000|2023-07-06 21:55:00|557.01|554.41|557.3|554.7|557.37|554.77|556.9|554.3|0
1688680800000|2023-07-06 22:00:00|559.2|556.6|556.83|554.23|559.45|556.85|556.71|554.11|0
1688681100000|2023-07-06 22:05:00|557.08|554.48|557.82|555.22|558.2|555.6|557.08|554.48|0
1688681400000|2023-07-06 22:10:00|557.58|554.98|557.58|554.98|557.82|555.22|557.33|554.73|0
1688681700000|2023-07-06 22:15:00|557.33|554.73|556.58|553.98|557.58|554.98|556.58|553.98|0
1688682000000|2023-07-06 22:20:00|556.83|554.23|557.58|554.98|557.58|554.98|556.58|553.98|0
1688682300000|2023-07-06 22:25:00|557.33|554.73|557.33|554.73|557.58|554.98|557.08|554.48|0
1688682600000|2023-07-06 22:30:00|557.08|554.48|556.33|553.73|557.08|554.48|556.08|553.48|0
1688682900000|2023-07-06 22:35:00|556.58|553.98|555.83|553.23|556.58|553.98|555.58|552.98|0
1688683200000|2023-07-06 22:40:00|555.58|552.98|555.33|552.73|555.58|552.98|555.33|552.73|0
1688683500000|2023-07-06 22:45:00|555.58|552.98|555.33|552.73|555.58|552.98|555.08|552.48|0
1688683800000|2023-07-06 22:50:00|555.58|552.98|555.83|553.23|556.08|553.48|555.58|552.98|0
1688684100000|2023-07-06 22:55:00|555.96|553.36|556.08|553.48|556.08|553.48|555.83|553.23|0
1688684400000|2023-07-06 23:00:00|556.33|553.73|555.83|553.23|556.33|553.73|555.58|552.98|0
1688684700000|2023-07-06 23:05:00|555.71|553.11|554.83|552.23|555.83|553.23|554.58|551.98|0
1688685000000|2023-07-06 23:10:00|554.71|552.11|554.58|551.98|554.83|552.23|554.33|551.73|0
1688685300000|2023-07-06 23:15:00|554.46|551.86|555.08|552.48|555.33|552.73|554.46|551.86|0
1688685600000|2023-07-06 23:20:00|554.83|552.23|554.83|552.23|555.08|552.48|554.33|551.73|0
1688685900000|2023-07-06 23:25:00|555.08|552.48|554.83|552.23|555.08|552.48|554.58|551.98|0
1688686200000|2023-07-06 23:30:00|555.08|552.48|555.08|552.48|555.08|552.48|554.83|552.23|0
1688686500000|2023-07-06 23:35:00|555.21|552.61|555.33|552.73|555.58|552.98|555.08|552.48|0
1688686800000|2023-07-06 23:40:00|555.46|552.86|555.33|552.73|555.58|552.98|555.33|552.73|0
1688687100000|2023-07-06 23:45:00|555.08|552.48|555.33|552.73|555.58|552.98|555.08|552.48|0
1688687400000|2023-07-06 23:50:00|555.58|552.98|555.83|553.23|556.08|553.48|555.33|552.73|0
1688687700000|2023-07-06 23:55:00|555.58|552.98|556.33|553.73|556.58|553.98|555.33|552.73|0
1688688000000|2023-07-07 00:00:00|556.08|553.48|558.32|555.72|558.32|555.72|556.08|553.48|0
1688688300000|2023-07-07 00:05:00|558.07|555.47|557.82|555.22|558.07|555.47|557.33|554.73|0
1688688600000|2023-07-07 00:10:00|558.07|555.47|559.07|556.47|559.57|556.97|558.07|555.47|0
1688688900000|2023-07-07 00:15:00|558.82|556.22|558.45|555.85|559.57|556.97|558.07|555.47|0
1688689200000|2023-07-07 00:20:00|558.57|555.97|558.07|555.47|558.82|556.22|558.07|555.47|0
1688689500000|2023-07-07 00:25:00|557.82|555.22|556.58|553.98|557.82|555.22|556.33|553.73|0
1688689800000|2023-07-07 00:30:00|556.33|553.73|555.58|552.98|556.58|553.98|555.08|552.48|0
1688690100000|2023-07-07 00:35:00|555.83|553.23|555.12|552.52|555.96|553.36|554.87|552.27|0
1688690400000|2023-07-07 00:40:00|555.37|552.77|555.87|553.27|555.87|553.27|554.87|552.27|0
1688690700000|2023-07-07 00:45:00|555.62|553.02|555.62|553.02|556.12|553.52|555.37|552.77|0
1688691000000|2023-07-07 00:50:00|555.75|553.15|555.37|552.77|556.12|553.52|554.87|552.27|0
1688691300000|2023-07-07 00:55:00|555.12|552.52|554.87|552.27|555.62|553.02|554.62|552.02|0
1688691600000|2023-07-07 01:00:00|554.62|552.02|555.87|553.27|555.87|553.27|554.62|552.02|0
1688691900000|2023-07-07 01:05:00|556.12|553.52|554.37|551.77|556.12|553.52|554|551.4|0
1688692200000|2023-07-07 01:10:00|554.12|551.52|553.87|551.27|554.5|551.9|553.62|551.02|0
1688692500000|2023-07-07 01:15:00|554.12|551.52|554.87|552.27|555.12|552.52|553.62|551.02|0
1688692800000|2023-07-07 01:20:00|554.62|552.02|555.62|553.02|555.62|553.02|554.62|552.02|0
1688693100000|2023-07-07 01:25:00|555.37|552.77|555.62|553.02|556.12|553.52|555.12|552.52|0
1688693400000|2023-07-07 01:30:00|555.37|552.77|556.36|553.76|556.36|553.76|555.37|552.77|0
1688693700000|2023-07-07 01:35:00|556.12|553.52|556.36|553.76|556.86|554.26|556.12|553.52|0
1688694000000|2023-07-07 01:40:00|556.12|553.52|558.36|555.76|558.86|556.26|556.12|553.52|0
1688694300000|2023-07-07 01:45:00|558.11|555.51|557.86|555.26|558.24|555.64|557.61|555.01|0
1688694600000|2023-07-07 01:50:00|557.74|555.14|556.86|554.26|557.86|555.26|556.86|554.26|0
1688694900000|2023-07-07 01:55:00|557.11|554.51|557.61|555.01|557.86|555.26|556.86|554.26|0
1688695200000|2023-07-07 02:00:00|557.74|555.14|557.86|555.26|558.11|555.51|556.86|554.26|0
1688695500000|2023-07-07 02:05:00|557.61|555.01|558.11|555.51|558.86|556.26|557.61|555.01|0
1688695800000|2023-07-07 02:10:00|557.86|555.26|557.61|555.01|557.86|555.26|557.36|554.76|0
1688696100000|2023-07-07 02:15:00|557.86|555.26|556.61|554.01|557.86|555.26|556.11|553.51|0
1688696400000|2023-07-07 02:20:00|556.49|553.89|555.87|553.27|556.86|554.26|555.87|553.27|0
1688696700000|2023-07-07 02:25:00|556.11|553.51|556.11|553.51|556.36|553.76|556.11|553.51|0
1688697000000|2023-07-07 02:30:00|556.36|553.76|555.87|553.27|556.36|553.76|555.62|553.02|0
1688697300000|2023-07-07 02:35:00|555.75|553.15|555.62|553.02|556.11|553.51|555.62|553.02|0
1688697600000|2023-07-07 02:40:00|555.87|553.27|555.62|553.02|556.61|554.01|555.37|552.77|0
1688697900000|2023-07-07 02:45:00|555.87|553.27|557.11|554.51|557.11|554.51|555.87|553.27|0
1688698200000|2023-07-07 02:50:00|556.86|554.26|556.61|554.01|557.11|554.51|556.36|553.76|0
1688698500000|2023-07-07 02:55:00|556.74|554.14|556.11|553.51|556.86|554.26|556.11|553.51|0
1688698800000|2023-07-07 03:00:00|556.36|553.76|554.87|552.27|556.36|553.76|554.87|552.27|0
1688699100000|2023-07-07 03:05:00|555.12|552.52|555.12|552.52|555.37|552.77|554.87|552.27|0
1688699400000|2023-07-07 03:10:00|555.37|552.77|555.12|552.52|555.62|553.02|555.12|552.52|0
1688699700000|2023-07-07 03:15:00|555.37|552.77|554.62|552.02|555.37|552.77|554.62|552.02|0
1688700000000|2023-07-07 03:20:00|554.87|552.27|555.62|553.02|555.62|553.02|554.87|552.27|0
1688700300000|2023-07-07 03:25:00|555.37|552.77|555.37|552.77|555.62|553.02|555.37|552.77|0
1688700600000|2023-07-07 03:30:00|555.12|552.52|555.37|552.77|555.86|553.26|555.12|552.52|0
1688700900000|2023-07-07 03:35:00|555.62|553.02|556.11|553.51|556.36|553.76|555.62|553.02|0
1688701200000|2023-07-07 03:40:00|556.36|553.76|556.36|553.76|556.61|554.01|556.11|553.51|0
1688701500000|2023-07-07 03:45:00|556.11|553.51|556.36|553.76|556.36|553.76|556.11|553.51|0
1688701800000|2023-07-07 03:50:00|556.61|554.01|556.11|553.51|556.61|554.01|556.11|553.51|0
1688702100000|2023-07-07 03:55:00|555.86|553.26|555.86|553.26|556.11|553.51|555.62|553.02|0
1688702400000|2023-07-07 04:00:00|556.11|553.51|557.61|555.01|557.86|555.26|556.11|553.51|0
1688702700000|2023-07-07 04:05:00|557.36|554.76|557.11|554.51|557.74|555.14|557.11|554.51|0
1688703000000|2023-07-07 04:10:00|557.36|554.76|557.61|555.01|557.61|555.01|557.11|554.51|0
1688703300000|2023-07-07 04:15:00|557.86|555.26|557.86|555.26|557.86|555.26|557.36|554.76|0
1688703600000|2023-07-07 04:20:00|558.11|555.51|558.61|556.01|558.61|556.01|558.11|555.51|0
1688703900000|2023-07-07 04:25:00|558.36|555.76|557.86|555.26|558.61|556.01|557.86|555.26|0
1688704200000|2023-07-07 04:30:00|557.61|555.01|557.86|555.26|557.86|555.26|557.61|555.01|0
1688704500000|2023-07-07 04:35:00|558.11|555.51|557.74|555.14|558.11|555.51|557.61|555.01|0
1688704800000|2023-07-07 04:40:00|557.61|555.01|557.36|554.76|557.61|555.01|557.36|554.76|0
1688705100000|2023-07-07 04:45:00|557.11|554.51|557.86|555.26|557.86|555.26|557.11|554.51|0
1688705400000|2023-07-07 04:50:00|557.61|555.01|557.86|555.26|557.86|555.26|557.36|554.76|0
1688705700000|2023-07-07 04:55:00|558.11|555.51|558.11|555.51|558.11|555.51|557.61|555.01|0
1688706000000|2023-07-07 05:00:00|557.86|555.26|557.86|555.26|558.6|556|557.61|555.01|0
1688706300000|2023-07-07 05:05:00|557.61|555.01|556.86|554.26|558.6|556|556.36|553.76|0
1688706600000|2023-07-07 05:10:00|557.11|554.51|555.37|552.77|557.11|554.51|555.12|552.52|0
1688706900000|2023-07-07 05:15:00|555.61|553.01|555.61|553.01|555.86|553.26|555.12|552.52|0
1688707200000|2023-07-07 05:20:00|555.74|553.14|555.86|553.26|556.11|553.51|555.12|552.52|0
1688707500000|2023-07-07 05:25:00|556.11|553.51|556.36|553.76|556.36|553.76|555.61|553.01|0
1688707800000|2023-07-07 05:30:00|556.61|554.01|557.36|554.76|557.61|555.01|556.36|553.76|0
1688708100000|2023-07-07 05:35:00|557.61|555.01|556.86|554.26|558.11|555.51|556.86|554.26|0
1688708400000|2023-07-07 05:40:00|557.11|554.51|557.36|554.76|557.61|555.01|556.86|554.26|0
1688708700000|2023-07-07 05:45:00|557.61|555.01|558.6|556|558.73|556.13|557.61|555.01|0
1688709000000|2023-07-07 05:50:00|558.48|555.88|558.36|555.76|559.1|556.5|558.11|555.51|0
1688709300000|2023-07-07 05:55:00|558.11|555.51|558.85|556.25|559.35|556.75|558.11|555.51|0
1688709600000|2023-07-07 06:00:00|559.35|556.75|558.36|555.76|559.6|557|558.11|555.51|0
1688709900000|2023-07-07 06:05:00|558.16|555.96|557.91|555.71|558.4|556.2|557.41|555.21|0
1688710200000|2023-07-07 06:10:00|558.16|555.96|558.65|556.45|558.65|556.45|557.91|555.71|0
1688710500000|2023-07-07 06:15:00|558.4|556.2|557.41|555.21|559.15|556.95|557.16|554.96|0
1688710800000|2023-07-07 06:20:00|557.16|554.96|558.15|555.95|558.4|556.2|556.91|554.71|0
1688711100000|2023-07-07 06:25:00|557.91|555.71|558.9|556.7|559.4|557.2|557.91|555.71|0
1688711400000|2023-07-07 06:30:00|558.65|556.45|558.9|556.7|559.4|557.2|558.65|556.45|0
1688711700000|2023-07-07 06:35:00|559.15|556.95|559.15|556.95|559.15|556.95|558.65|556.45|0
1688712000000|2023-07-07 06:40:00|559.03|556.83|559.15|556.95|559.4|557.2|558.9|556.7|0
1688712300000|2023-07-07 06:45:00|558.9|556.7|559.9|557.7|560.15|557.95|558.9|556.7|0
1688712600000|2023-07-07 06:50:00|560.15|557.95|560.65|558.45|561.15|558.95|559.9|557.7|0
1688712900000|2023-07-07 06:55:00|560.78|558.58|561.39|559.19|561.39|559.19|560.4|558.2|0
1688713200000|2023-07-07 07:00:00|560.9|558.7|564.14|561.94|564.14|561.94|560.9|558.7|0
1688713500000|2023-07-07 07:05:00|563.64|561.44|563.39|561.19|564.39|562.19|562.64|560.44|0
1688713800000|2023-07-07 07:10:00|563.89|561.69|564.39|562.19|565.13|562.93|563.14|560.94|0
1688714100000|2023-07-07 07:15:00|563.89|561.69|560.9|558.7|563.89|561.69|560.65|558.45|0
1688714400000|2023-07-07 07:20:00|561.15|558.95|563.14|560.94|565.13|562.93|561.03|558.83|0
1688714700000|2023-07-07 07:25:00|563.39|561.19|564.88|562.68|565.38|563.18|562.64|560.44|0
1688715000000|2023-07-07 07:30:00|565.13|562.93|563.64|561.44|565.38|563.18|561.39|559.19|0
1688715300000|2023-07-07 07:35:00|563.89|561.69|562.14|559.94|564.14|561.94|561.89|559.69|0
1688715600000|2023-07-07 07:40:00|562.39|560.19|564.63|562.43|564.63|562.43|562.14|559.94|0
1688715900000|2023-07-07 07:45:00|564.88|562.68|565.88|563.68|566.13|563.93|564.39|562.19|0
1688716200000|2023-07-07 07:50:00|565.63|563.43|565.63|563.43|566.88|564.68|565.13|562.93|0
1688716500000|2023-07-07 07:55:00|565.38|563.18|562.64|560.44|565.63|563.43|562.39|560.19|0
1688716800000|2023-07-07 08:00:00|562.39|560.19|564.88|562.68|565.51|563.31|562.14|559.94|0
1688717100000|2023-07-07 08:05:00|564.63|562.43|565.63|563.43|565.63|563.43|563.64|561.44|0
1688717400000|2023-07-07 08:10:00|565.38|563.18|562.64|560.44|566.13|563.93|562.64|560.44|0
1688717700000|2023-07-07 08:15:00|562.89|560.69|561.64|559.44|563.14|560.94|561.14|558.94|0
1688718000000|2023-07-07 08:20:00|561.89|559.69|560.9|558.7|562.39|560.19|560.9|558.7|0
1688718300000|2023-07-07 08:25:00|561.14|558.94|560.9|558.7|561.89|559.69|560.65|558.45|0
1688718600000|2023-07-07 08:30:00|560.65|558.45|562.89|560.69|562.89|560.69|560.65|558.45|0
1688718900000|2023-07-07 08:35:00|562.64|560.44|561.64|559.44|563.14|560.94|561.39|559.19|0
1688719200000|2023-07-07 08:40:00|561.39|559.19|561.89|559.69|562.14|559.94|561.14|558.94|0
1688719500000|2023-07-07 08:45:00|562.14|559.94|559.65|557.45|562.27|560.07|559.65|557.45|0
1688719800000|2023-07-07 08:50:00|559.15|556.95|559.65|557.45|559.9|557.7|558.4|556.2|0
1688720100000|2023-07-07 08:55:00|559.9|557.7|559.65|557.45|560.4|558.2|559.65|557.45|0
1688720400000|2023-07-07 09:00:00|559.9|557.7|558.15|555.95|560.15|557.95|558.03|555.83|0
1688720700000|2023-07-07 09:05:00|557.9|555.7|557.16|554.96|558.65|556.45|556.66|554.46|0
1688721000000|2023-07-07 09:10:00|556.91|554.71|555.66|553.46|557.16|554.96|555.41|553.21|0
1688721300000|2023-07-07 09:15:00|555.41|553.21|555.41|553.21|556.16|553.96|555.16|552.96|0
1688721600000|2023-07-07 09:20:00|555.66|553.46|556.66|554.46|557.16|554.96|555.66|553.46|0
1688721900000|2023-07-07 09:25:00|556.41|554.21|556.66|554.46|557.41|555.21|556.41|554.21|0
1688722200000|2023-07-07 09:30:00|556.91|554.71|557.41|555.21|558.4|556.2|556.66|554.46|0
1688722500000|2023-07-07 09:35:00|557.65|555.45|557.41|555.21|557.65|555.45|556.41|554.21|0
1688722800000|2023-07-07 09:40:00|557.16|554.96|556.91|554.71|557.41|555.21|556.16|553.96|0
1688723100000|2023-07-07 09:45:00|556.66|554.46|557.41|555.21|557.41|555.21|556.41|554.21|0
1688723400000|2023-07-07 09:50:00|557.16|554.96|557.16|554.96|557.65|555.45|556.66|554.46|0
1688723700000|2023-07-07 09:55:00|557.41|555.21|557.41|555.21|557.65|555.45|556.66|554.46|0
1688724000000|2023-07-07 10:00:00|557.65|555.45|559.9|557.7|560.15|557.95|557.65|555.45|0
1688724300000|2023-07-07 10:05:00|560.15|557.95|558.65|556.45|560.65|558.45|558.4|556.2|0
1688724600000|2023-07-07 10:10:00|558.9|556.7|559.15|556.95|559.4|557.2|558.65|556.45|0
1688724900000|2023-07-07 10:15:00|559.4|557.2|558.4|556.2|559.4|557.2|558.15|555.95|0
1688725200000|2023-07-07 10:20:00|558.15|555.95|557.41|555.21|558.65|556.45|557.41|555.21|0
1688725500000|2023-07-07 10:25:00|557.29|555.09|558.15|555.95|558.4|556.2|557.16|554.96|0
1688725800000|2023-07-07 10:30:00|558.03|555.83|557.9|555.7|558.15|555.95|556.91|554.71|0
1688726100000|2023-07-07 10:35:00|558.15|555.95|557.9|555.7|558.15|555.95|557.16|554.96|0
1688726400000|2023-07-07 10:40:00|557.78|555.58|558.15|555.95|558.4|556.2|557.65|555.45|0
1688726700000|2023-07-07 10:45:00|558.03|555.83|557.16|554.96|558.15|555.95|557.16|554.96|0
1688727000000|2023-07-07 10:50:00|557.29|555.09|557.78|555.58|558.65|556.45|557.16|554.96|0
1688727300000|2023-07-07 10:55:00|557.65|555.45|557.16|554.96|557.9|555.7|556.91|554.71|0
1688727600000|2023-07-07 11:00:00|557.4|555.2|556.79|554.59|557.4|555.2|555.91|553.71|0
1688727900000|2023-07-07 11:05:00|556.66|554.46|556.16|553.96|556.91|554.71|555.91|553.71|0
1688728200000|2023-07-07 11:10:00|555.91|553.71|556.41|554.21|556.41|554.21|555.91|553.71|0
1688728500000|2023-07-07 11:15:00|556.66|554.46|557.16|554.96|557.65|555.45|556.66|554.46|0
1688728800000|2023-07-07 11:20:00|557.29|555.09|557.65|555.45|557.9|555.7|557.16|554.96|0
1688729100000|2023-07-07 11:25:00|557.4|555.2|558.15|555.95|558.65|556.45|557.4|555.2|0
1688729400000|2023-07-07 11:30:00|557.9|555.7|556.66|554.46|558.9|556.7|556.41|554.21|0
1688729700000|2023-07-07 11:35:00|556.91|554.71|557.9|555.7|558.15|555.95|556.91|554.71|0
1688730000000|2023-07-07 11:40:00|557.65|555.45|557.9|555.7|558.15|555.95|557.65|555.45|0
1688730300000|2023-07-07 11:45:00|558.15|555.95|556.41|554.21|558.15|555.95|556.16|553.96|0
1688730600000|2023-07-07 11:50:00|556.29|554.09|556.16|553.96|556.91|554.71|555.91|553.71|0
1688730900000|2023-07-07 11:55:00|556.41|554.21|559.15|556.95|559.4|557.2|556.41|554.21|0
1688731200000|2023-07-07 12:00:00|558.9|556.7|558.4|556.2|560.15|557.95|558.15|555.95|0
1688731500000|2023-07-07 12:05:00|558.15|555.95|558.15|555.95|558.9|556.7|557.65|555.45|0
1688731800000|2023-07-07 12:10:00|558.4|556.2|559.15|556.95|559.4|557.2|557.9|555.7|0
1688732100000|2023-07-07 12:15:00|558.9|556.7|559.15|556.95|559.9|557.7|558.9|556.7|0
1688732400000|2023-07-07 12:20:00|558.9|556.7|559.65|557.45|560.15|557.95|558.9|556.7|0
1688732700000|2023-07-07 12:25:00|559.9|557.7|557.9|555.7|559.9|557.7|556.91|554.71|0
1688733000000|2023-07-07 12:30:00|556.91|554.71|548.44|546.24|556.91|554.71|548.19|545.99|0
1688733300000|2023-07-07 12:35:00|547.94|545.74|552.62|550.42|553.36|551.16|547.94|545.74|0
1688733600000|2023-07-07 12:40:00|552.37|550.17|562.22|560.02|566.08|563.88|552.12|549.92|0
1688733900000|2023-07-07 12:45:00|562.09|559.89|561.64|559.44|566.08|563.88|561.14|558.94|0
1688734200000|2023-07-07 12:50:00|561.89|559.69|556.79|554.59|561.89|559.69|553.92|551.72|0
1688734500000|2023-07-07 12:55:00|556.66|554.46|561.89|559.69|561.89|559.69|555.16|552.96|0
1688734800000|2023-07-07 13:00:00|562.14|559.94|565.63|563.43|568.75|566.55|561.39|559.19|0
1688735100000|2023-07-07 13:05:00|565.13|562.93|565.88|563.68|569.62|567.42|564.63|562.43|0
1688735400000|2023-07-07 13:10:00|565.13|562.93|563.89|561.69|566.63|564.43|559.9|557.7|0
1688735700000|2023-07-07 13:15:00|563.64|561.44|565.13|562.93|566.63|564.43|562.39|560.19|0
1688736000000|2023-07-07 13:20:00|565.38|563.18|561.64|559.44|565.38|563.18|561.39|559.19|0
1688736300000|2023-07-07 13:25:00|562.64|560.44|566.63|564.43|566.63|564.43|560.15|557.95|0
1688736600000|2023-07-07 13:30:00|566.38|564.18|559.1|556.9|567.38|565.18|555.91|553.71|0
1688736900000|2023-07-07 13:35:00|558.6|556.4|561.34|559.14|564.84|562.64|557.85|555.65|0
1688737200000|2023-07-07 13:40:00|562.34|560.14|561.34|559.14|563.59|561.39|559.1|556.9|0
1688737500000|2023-07-07 13:45:00|560.6|558.4|554.36|552.16|561.34|559.14|554.36|552.16|0
1688737800000|2023-07-07 13:50:00|554.11|551.91|553.36|551.16|554.86|552.66|550.87|548.67|0
1688738100000|2023-07-07 13:55:00|553.61|551.41|550.87|548.67|553.86|551.66|550.62|548.42|0
1688738400000|2023-07-07 14:00:00|550.62|548.42|551.62|549.42|553.86|551.66|550.37|548.17|0
1688738700000|2023-07-07 14:05:00|551.87|549.67|553.61|551.41|554.61|552.41|551.37|549.17|0
1688739000000|2023-07-07 14:10:00|553.36|551.16|552.12|549.92|554.61|552.41|551.12|548.92|0
1688739300000|2023-07-07 14:15:00|552.37|550.17|555.11|552.91|559.35|557.15|551.62|549.42|0
1688739600000|2023-07-07 14:20:00|554.86|552.66|554.83|552.63|557.08|554.88|554.58|552.38|0
1688739900000|2023-07-07 14:25:00|555.08|552.88|556.58|554.38|557.33|555.13|554.83|552.63|0
1688740200000|2023-07-07 14:30:00|558.08|555.88|562.82|560.62|564.06|561.86|557.08|554.88|0
1688740500000|2023-07-07 14:35:00|563.07|560.87|558.82|556.62|563.32|561.12|556.58|554.38|0
1688740800000|2023-07-07 14:40:00|559.07|556.87|557.58|555.38|559.32|557.12|555.83|553.63|0
1688741100000|2023-07-07 14:45:00|557.83|555.63|556.08|553.88|558.08|555.88|554.83|552.63|0
1688741400000|2023-07-07 14:50:00|556.33|554.13|553.83|551.63|556.83|554.63|553.83|551.63|0
1688741700000|2023-07-07 14:55:00|554.08|551.88|553.83|551.63|556.58|554.38|553.09|550.89|0
1688742000000|2023-07-07 15:00:00|553.58|551.38|551.57|549.37|554.08|551.88|551.32|549.12|0
1688742300000|2023-07-07 15:05:00|551.32|549.12|552.82|550.62|553.57|551.37|551.07|548.87|0
1688742600000|2023-07-07 15:10:00|553.07|550.87|553.82|551.62|554.07|551.87|552.07|549.87|0
1688742900000|2023-07-07 15:15:00|553.57|551.37|553.82|551.62|555.32|553.12|552.82|550.62|0
1688743200000|2023-07-07 15:20:00|554.07|551.87|552.07|549.87|554.32|552.12|551.82|549.62|0
1688743500000|2023-07-07 15:25:00|551.82|549.62|552.82|550.62|552.82|550.62|551.82|549.62|0
1688743800000|2023-07-07 15:30:00|552.57|550.37|551.07|548.87|552.57|550.37|550.82|548.62|0
1688744100000|2023-07-07 15:35:00|551.32|549.12|550.33|548.13|551.57|549.37|549.58|547.38|0
1688744400000|2023-07-07 15:40:00|550.58|548.38|551.07|548.87|552.07|549.87|549.58|547.38|0
1688744700000|2023-07-07 15:45:00|551.32|549.12|550.33|548.13|551.32|549.12|550.08|547.88|0
1688745000000|2023-07-07 15:50:00|550.58|548.38|551.82|549.62|553.32|551.12|549.83|547.63|0
1688745300000|2023-07-07 15:55:00|552.07|549.87|548.58|546.38|552.07|549.87|548.33|546.13|0
1688745600000|2023-07-07 16:00:00|548.33|546.13|546.08|543.88|548.58|546.38|545.59|543.39|0
1688745900000|2023-07-07 16:05:00|545.84|543.64|545.09|542.89|546.33|544.13|544.59|542.39|0
1688746200000|2023-07-07 16:10:00|544.84|542.64|543.59|541.39|545.84|543.64|543.34|541.14|0
1688746500000|2023-07-07 16:15:00|544.09|541.89|542.34|540.14|544.09|541.89|542.34|540.14|0
1688746800000|2023-07-07 16:20:00|542.59|540.39|541.84|539.64|544.34|542.14|541.84|539.64|0
1688747100000|2023-07-07 16:25:00|542.09|539.89|541.35|539.15|542.59|540.39|541.35|539.15|0
1688747400000|2023-07-07 16:30:00|541.59|539.39|536.59|534.39|541.59|539.39|536.59|534.39|0
1688747700000|2023-07-07 16:35:00|536.34|534.14|533.1|530.9|536.34|534.14|531.85|529.65|0
1688748000000|2023-07-07 16:40:00|532.85|530.65|530.6|528.4|533.35|531.15|530.1|527.9|0
1688748300000|2023-07-07 16:45:00|530.35|528.15|532.35|530.15|533.85|531.65|530.35|528.15|0
1688748600000|2023-07-07 16:50:00|532.6|530.4|531.35|529.15|532.85|530.65|530.6|528.4|0
1688748900000|2023-07-07 16:55:00|531.6|529.4|529.11|526.91|532.1|529.9|528.86|526.66|0
1688749200000|2023-07-07 17:00:00|528.86|526.66|527.34|525.14|529.36|527.16|526.36|524.16|0
1688749500000|2023-07-07 17:05:00|527.09|524.89|526.84|524.64|527.59|525.39|526.34|524.14|0
1688749800000|2023-07-07 17:10:00|527.09|524.89|526.84|524.64|527.34|525.14|526.1|523.9|0
1688750100000|2023-07-07 17:15:00|527.09|524.89|526.34|524.14|527.59|525.39|526.34|524.14|0
1688750400000|2023-07-07 17:20:00|526.47|524.27|526.09|523.89|527.09|524.89|525.6|523.4|0
1688750700000|2023-07-07 17:25:00|525.85|523.65|525.6|523.4|526.84|524.64|525.6|523.4|0
1688751000000|2023-07-07 17:30:00|525.85|523.65|527.09|524.89|527.09|524.89|525.35|523.15|0
1688751300000|2023-07-07 17:35:00|527.34|525.14|529.84|527.64|532.08|529.88|527.34|525.14|0
1688751600000|2023-07-07 17:40:00|530.09|527.89|527.34|525.14|530.09|527.89|526.84|524.64|0
1688751900000|2023-07-07 17:45:00|527.59|525.39|529.84|527.64|530.33|528.13|527.59|525.39|0
1688752200000|2023-07-07 17:50:00|530.09|527.89|532.08|529.88|532.08|529.88|530.09|527.89|0
1688752500000|2023-07-07 17:55:00|531.83|529.63|533.83|531.63|536.32|534.12|530.83|528.63|0
1688752800000|2023-07-07 18:00:00|534.08|531.88|534.58|532.38|535.82|533.62|533.58|531.38|0
1688753100000|2023-07-07 18:05:00|534.83|532.63|534.09|531.89|535.32|533.12|533.33|531.13|0
1688753400000|2023-07-07 18:10:00|533.84|531.64|534.09|531.89|535.59|533.39|533.84|531.64|0
1688753700000|2023-07-07 18:15:00|534.59|532.39|534.59|532.39|536.34|534.14|534.09|531.89|0
1688754000000|2023-07-07 18:20:00|535.09|532.89|535.09|532.89|535.84|533.64|535.09|532.89|0
1688754300000|2023-07-07 18:25:00|534.84|532.64|534.09|531.89|535.59|533.39|533.84|531.64|0
1688754600000|2023-07-07 18:30:00|533.84|531.64|537.58|535.38|537.83|535.63|533.34|531.14|0
1688754900000|2023-07-07 18:35:00|537.33|535.13|538.33|536.13|538.83|536.63|536.34|534.14|0
1688755200000|2023-07-07 18:40:00|538.58|536.38|540.08|537.88|540.08|537.88|537.58|535.38|0
1688755500000|2023-07-07 18:45:00|540.33|538.13|540.58|538.38|540.83|538.63|538.83|536.63|0
1688755800000|2023-07-07 18:50:00|540.33|538.13|539.58|537.38|540.83|538.63|538.58|536.38|0
1688756100000|2023-07-07 18:55:00|539.83|537.63|539.83|537.63|541.08|538.88|539.83|537.63|0
1688756400000|2023-07-07 19:00:00|540.58|538.38|540.21|538.01|541.33|539.13|539.33|537.13|0
1688756700000|2023-07-07 19:05:00|540.33|538.13|541.82|539.62|542.32|540.12|539.83|537.63|0
1688757000000|2023-07-07 19:10:00|542.07|539.87|541.57|539.37|542.07|539.87|540.33|538.13|0
1688757300000|2023-07-07 19:15:00|541.33|539.13|544.82|542.62|546.81|544.61|540.83|538.63|0
1688757600000|2023-07-07 19:20:00|545.32|543.12|546.57|544.37|547.56|545.36|544.32|542.12|0
1688757900000|2023-07-07 19:25:00|546.32|544.12|549.06|546.86|549.81|547.61|545.32|543.12|0
1688758200000|2023-07-07 19:30:00|549.81|547.61|546.57|544.37|549.81|547.61|546.57|544.37|0
1688758500000|2023-07-07 19:35:00|546.81|544.61|550.81|548.61|551.56|549.36|546.81|544.61|0
1688758800000|2023-07-07 19:40:00|551.56|549.36|556.81|554.61|557.06|554.86|551.56|549.36|0
1688759100000|2023-07-07 19:45:00|556.56|554.36|562.05|559.85|563.8|561.6|555.31|553.11|0
1688759400000|2023-07-07 19:50:00|566.3|564.1|563.8|561.6|568.04|565.84|559.81|557.61|0
1688759700000|2023-07-07 19:55:00|564.8|562.6|567.29|565.09|569.04|566.84|564.05|561.85|0
1688760000000|2023-07-07 20:00:00|565.8|563.6|562.8|560.6|567.05|564.85|562.3|560.1|0
1688760300000|2023-07-07 20:05:00|562.55|560.35|561.05|558.85|562.8|560.6|561.05|558.85|0
1688760600000|2023-07-07 20:10:00|561.3|559.1|562.55|560.35|562.55|560.35|561.3|559.1|0
1688948700000|2023-07-10 00:25:00|571.75|569.15|573.25|570.65|573.25|570.65|570.75|568.15|0
1688949000000|2023-07-10 00:30:00|573|570.4|572|569.4|573.25|570.65|571.75|569.15|0
1688949300000|2023-07-10 00:35:00|571.75|569.15|571.5|568.9|571.75|569.15|571|568.4|0
1688949600000|2023-07-10 00:40:00|571.25|568.65|570.5|567.9|571.75|569.15|570.5|567.9|0
1688949900000|2023-07-10 00:45:00|570.26|567.66|571|568.4|571.25|568.65|570.26|567.66|0
1688950200000|2023-07-10 00:50:00|571.13|568.53|571.25|568.65|571.25|568.65|570.75|568.15|0
1688950500000|2023-07-10 00:55:00|571|568.4|570.5|567.9|571.5|568.9|570.5|567.9|0
1688950800000|2023-07-10 01:00:00|570.26|567.66|570.01|567.41|571|568.4|570.01|567.41|0
1688951100000|2023-07-10 01:05:00|569.76|567.16|568.01|565.41|570.01|567.41|568.01|565.41|0
1688951400000|2023-07-10 01:10:00|568.26|565.66|568.76|566.16|568.76|566.16|567.26|564.66|0
1688951700000|2023-07-10 01:15:00|568.64|566.04|568.51|565.91|568.76|566.16|567.76|565.16|0
1688952000000|2023-07-10 01:20:00|568.76|566.16|570.38|567.78|570.38|567.78|568.51|565.91|0
1688952300000|2023-07-10 01:25:00|570.26|567.66|569.26|566.66|570.5|567.9|569.01|566.41|0
1688952600000|2023-07-10 01:30:00|569.01|566.41|570.01|567.41|570.01|567.41|567.76|565.16|0
1688952900000|2023-07-10 01:35:00|569.76|567.16|575.25|572.65|576|573.4|569.76|567.16|0
1688953200000|2023-07-10 01:40:00|575.75|573.15|576.74|574.14|577.49|574.89|575|572.4|0
1688953500000|2023-07-10 01:45:00|576.99|574.39|576.5|573.9|576.99|574.39|576|573.4|0
1688953800000|2023-07-10 01:50:00|576.74|574.14|576|573.4|577.24|574.64|576|573.4|0
1688954100000|2023-07-10 01:55:00|575.75|573.15|575.75|573.15|576|573.4|575.25|572.65|0
1688954400000|2023-07-10 02:00:00|575.5|572.9|574.5|571.9|575.5|572.9|573.5|570.9|0
1688954700000|2023-07-10 02:05:00|574.25|571.65|574.5|571.9|575|572.4|573.5|570.9|0
1688955000000|2023-07-10 02:10:00|574.75|572.15|575|572.4|575.25|572.65|574|571.4|0
1688955300000|2023-07-10 02:15:00|574.75|572.15|574|571.4|574.75|572.15|573.38|570.78|0
1688955600000|2023-07-10 02:20:00|573.75|571.15|574|571.4|574.5|571.9|573.75|571.15|0
1688955900000|2023-07-10 02:25:00|573.75|571.15|575.5|572.9|575.5|572.9|573.75|571.15|0
1688956200000|2023-07-10 02:30:00|575.25|572.65|575|572.4|575.5|572.9|574.5|571.9|0
1688956500000|2023-07-10 02:35:00|575.13|572.53|575|572.4|575.5|572.9|574.75|572.15|0
1688956800000|2023-07-10 02:40:00|575.25|572.65|575.75|573.15|576|573.4|574.75|572.15|0
1688957100000|2023-07-10 02:45:00|575.5|572.9|574.75|572.15|576|573.4|574.25|571.65|0
1688957400000|2023-07-10 02:50:00|574.5|571.9|574.75|572.15|575.25|572.65|574.25|571.65|0
1688957700000|2023-07-10 02:55:00|575|572.4|574.75|572.15|575|572.4|574.5|571.9|0
1688958000000|2023-07-10 03:00:00|574.25|571.65|573.25|570.65|574.25|571.65|572.75|570.15|0
1688958300000|2023-07-10 03:05:00|573.5|570.9|574.5|571.9|574.5|571.9|573.5|570.9|0
1688958600000|2023-07-10 03:10:00|574.25|571.65|574.5|571.9|574.5|571.9|574|571.4|0
1688958900000|2023-07-10 03:15:00|574.75|572.15|575.25|572.65|575.25|572.65|574.25|571.65|0
1688959200000|2023-07-10 03:20:00|575.5|572.9|576.74|574.14|576.99|574.39|575.25|572.65|0
1688959500000|2023-07-10 03:25:00|576.99|574.39|575.75|573.15|577.49|574.89|575.75|573.15|0
1688959800000|2023-07-10 03:30:00|576|573.4|577.49|574.89|577.74|575.14|575.5|572.9|0
1688960100000|2023-07-10 03:35:00|577.74|575.14|577.24|574.64|577.99|575.39|576.99|574.39|0
1688960400000|2023-07-10 03:40:00|577.49|574.89|577.99|575.39|578.74|576.14|577.49|574.89|0
1688960700000|2023-07-10 03:45:00|578.24|575.64|577.99|575.39|578.24|575.64|577.49|574.89|0
1688961000000|2023-07-10 03:50:00|577.74|575.14|577.24|574.64|577.99|575.39|576.74|574.14|0
1688961300000|2023-07-10 03:55:00|576.99|574.39|576.99|574.39|577.74|575.14|576.74|574.14|0
1688961600000|2023-07-10 04:00:00|577.24|574.64|578.24|575.64|578.24|575.64|576.49|573.89|0
1688961900000|2023-07-10 04:05:00|577.99|575.39|578.74|576.14|578.74|576.14|577.74|575.14|0
1688962200000|2023-07-10 04:10:00|578.62|576.02|578.24|575.64|578.74|576.14|578.24|575.64|0
1688962500000|2023-07-10 04:15:00|577.99|575.39|577.49|574.89|578.24|575.64|577.49|574.89|0
1688962800000|2023-07-10 04:20:00|577.99|575.39|576.99|574.39|577.99|575.39|576.99|574.39|0
1688963100000|2023-07-10 04:25:00|576.74|574.14|576.74|574.14|576.99|574.39|576.74|574.14|0
1688963400000|2023-07-10 04:30:00|576.49|573.89|574.75|572.15|576.49|573.89|574.75|572.15|0
1688963700000|2023-07-10 04:35:00|574.5|571.9|573.25|570.65|574.5|571.9|573.25|570.65|0
1688964000000|2023-07-10 04:40:00|573|570.4|574|571.4|574|571.4|573|570.4|0
1688964300000|2023-07-10 04:45:00|573.75|571.15|573.75|571.15|574|571.4|573.25|570.65|0
1688964600000|2023-07-10 04:50:00|574|571.4|575|572.4|575|572.4|573.75|571.15|0
1688964900000|2023-07-10 04:55:00|575.25|572.65|574.75|572.15|575.25|572.65|574.5|571.9|0
1688965200000|2023-07-10 05:00:00|574.88|572.28|575|572.4|575.25|572.65|574.25|571.65|0
1688965500000|2023-07-10 05:05:00|574.75|572.15|574.5|571.9|575.75|573.15|574.5|571.9|0
1688965800000|2023-07-10 05:10:00|574.75|572.15|575.99|573.39|576.74|574.14|574.5|571.9|0
1688966100000|2023-07-10 05:15:00|575.75|573.15|576.99|574.39|576.99|574.39|575.75|573.15|0
1688966400000|2023-07-10 05:20:00|577.24|574.64|577.24|574.64|577.49|574.89|576.74|574.14|0
1688966700000|2023-07-10 05:25:00|577.49|574.89|577.49|574.89|577.99|575.39|576.99|574.39|0
1688967000000|2023-07-10 05:30:00|577.74|575.14|578.49|575.89|578.49|575.89|577.49|574.89|0
1688967300000|2023-07-10 05:35:00|578.99|576.39|581.24|578.64|581.49|578.89|578.99|576.39|0
1688967600000|2023-07-10 05:40:00|581.49|578.89|585.98|583.38|586.48|583.88|581.24|578.64|0
1688967900000|2023-07-10 05:45:00|585.73|583.13|586.23|583.63|586.48|583.88|584.73|582.13|0
1688968200000|2023-07-10 05:50:00|585.98|583.38|586.48|583.88|586.98|584.38|584.48|581.88|0
1688968500000|2023-07-10 05:55:00|586.73|584.13|586.98|584.38|587.86|585.26|586.23|583.63|0
1688968800000|2023-07-10 06:00:00|587.73|585.13|587.48|584.88|589.23|586.63|586.98|584.38|0
1688969100000|2023-07-10 06:05:00|587.78|585.58|588.79|586.59|589.04|586.84|587.03|584.83|0
1688969400000|2023-07-10 06:10:00|589.04|586.84|588.79|586.59|590.03|587.83|587.79|585.59|0
1688969700000|2023-07-10 06:15:00|588.29|586.09|586.54|584.34|588.54|586.34|586.54|584.34|0
1688970000000|2023-07-10 06:20:00|586.79|584.59|588.04|585.84|588.04|585.84|586.54|584.34|0
1688970300000|2023-07-10 06:25:00|588.29|586.09|588.04|585.84|588.29|586.09|587.29|585.09|0
1688970600000|2023-07-10 06:30:00|587.67|585.47|587.04|584.84|588.79|586.59|586.79|584.59|0
1688970900000|2023-07-10 06:35:00|587.17|584.97|586.04|583.84|587.17|584.97|585.79|583.59|0
1688971200000|2023-07-10 06:40:00|586.29|584.09|586.92|584.72|587.04|584.84|586.04|583.84|0
1688971500000|2023-07-10 06:45:00|587.04|584.84|585.29|583.09|587.04|584.84|585.04|582.84|0
1688971800000|2023-07-10 06:50:00|585.04|582.84|585.85|583.65|585.85|583.65|584.54|582.34|0
1688972100000|2023-07-10 06:55:00|585.6|583.4|585.35|583.15|585.85|583.65|584.85|582.65|0
1688972400000|2023-07-10 07:00:00|585.1|582.9|583.86|581.66|585.1|582.9|582.61|580.41|0
1688972700000|2023-07-10 07:05:00|583.61|581.41|583.61|581.41|583.99|581.79|582.11|579.91|0
1688973000000|2023-07-10 07:10:00|582.86|580.66|584.11|581.91|584.85|582.65|582.36|580.16|0
1688973300000|2023-07-10 07:15:00|583.86|581.66|584.35|582.15|584.85|582.65|582.86|580.66|0
1688973600000|2023-07-10 07:20:00|584.6|582.4|584.85|582.65|584.85|582.65|582.86|580.66|0
1688973900000|2023-07-10 07:25:00|584.6|582.4|588.97|586.77|589.84|587.64|584.35|582.15|0
1688974200000|2023-07-10 07:30:00|589.34|587.14|585.85|583.65|589.59|587.39|585.85|583.65|0
1688974500000|2023-07-10 07:35:00|585.6|583.4|584.6|582.4|585.85|583.65|584.11|581.91|0
1688974800000|2023-07-10 07:40:00|584.73|582.53|582.36|580.16|584.85|582.65|582.11|579.91|0
1688975100000|2023-07-10 07:45:00|582.24|580.04|582.36|580.16|583.61|581.41|582.11|579.91|0
1688975400000|2023-07-10 07:50:00|582.61|580.41|581.86|579.66|582.61|580.41|581.74|579.54|0
1688975700000|2023-07-10 07:55:00|582.11|579.91|582.86|580.66|582.86|580.66|581.61|579.41|0
1688976000000|2023-07-10 08:00:00|582.36|580.16|582.11|579.91|582.99|580.79|581.36|579.16|0
1688976300000|2023-07-10 08:05:00|581.99|579.79|582.36|580.16|582.61|580.41|581.36|579.16|0
1688976600000|2023-07-10 08:10:00|582.11|579.91|580.11|577.91|582.11|579.91|580.11|577.91|0
1688976900000|2023-07-10 08:15:00|579.62|577.42|579.12|576.92|579.87|577.67|578.62|576.42|0
1688977200000|2023-07-10 08:20:00|579.37|577.17|575.88|573.68|579.37|577.17|575.88|573.68|0
1688977500000|2023-07-10 08:25:00|575.63|573.43|576.13|573.93|576.62|574.42|574.13|571.93|0
1688977800000|2023-07-10 08:30:00|575.88|573.68|577.37|575.17|577.37|575.17|575.63|573.43|0
1688978100000|2023-07-10 08:35:00|577.62|575.42|578.12|575.92|578.37|576.17|577.37|575.17|0
1688978400000|2023-07-10 08:40:00|578.37|576.17|576.75|574.55|578.37|576.17|576.62|574.42|0
1688978700000|2023-07-10 08:45:00|576.62|574.42|577.62|575.42|577.62|575.42|576.62|574.42|0
1688979000000|2023-07-10 08:50:00|577.37|575.17|577.87|575.67|578.37|576.17|577.37|575.17|0
1688979300000|2023-07-10 08:55:00|577.62|575.42|577.62|575.42|578.12|575.92|577.12|574.92|0
1688979600000|2023-07-10 09:00:00|577.87|575.67|575.38|573.18|577.87|575.67|575.38|573.18|0
1688979900000|2023-07-10 09:05:00|575.13|572.93|574.88|572.68|575.38|573.18|574.63|572.43|0
1688980200000|2023-07-10 09:10:00|575.13|572.93|575.13|572.93|575.38|573.18|574.38|572.18|0
1688980500000|2023-07-10 09:15:00|574.88|572.68|576.87|574.67|576.87|574.67|574.88|572.68|0
1688980800000|2023-07-10 09:20:00|577.12|574.92|576.62|574.42|577.62|575.42|576.12|573.92|0
1688981100000|2023-07-10 09:25:00|576.75|574.55|576.87|574.67|577.12|574.92|576.12|573.92|0
1688981400000|2023-07-10 09:30:00|576.62|574.42|576.12|573.92|576.87|574.67|575.38|573.18|0
1688981700000|2023-07-10 09:35:00|576.25|574.05|576.37|574.17|576.37|574.17|575.38|573.18|0
1688982000000|2023-07-10 09:40:00|576.12|573.92|574.26|572.06|576.25|574.05|574.13|571.93|0
1688982300000|2023-07-10 09:45:00|574.38|572.18|576.87|574.67|576.87|574.67|574.13|571.93|0
1688982600000|2023-07-10 09:50:00|577.12|574.92|576.87|574.67|577.37|575.17|576.62|574.42|0
1688982900000|2023-07-10 09:55:00|576.75|574.55|576.12|573.92|577.62|575.42|576.12|573.92|0
1688983200000|2023-07-10 10:00:00|576.37|574.17|577.12|574.92|577.37|575.17|576.12|573.92|0
1688983500000|2023-07-10 10:05:00|577.25|575.05|577.12|574.92|577.37|575.17|576.87|574.67|0
1688983800000|2023-07-10 10:10:00|577|574.8|577.12|574.92|577.62|575.42|576.87|574.67|0
1688984100000|2023-07-10 10:15:00|577.25|575.05|577.37|575.17|578.25|576.05|576.37|574.17|0
1688984400000|2023-07-10 10:20:00|577.12|574.92|576.37|574.17|577.25|575.05|576.37|574.17|0
1688984700000|2023-07-10 10:25:00|576.12|573.92|575.13|572.93|576.12|573.92|575.13|572.93|0
1688985000000|2023-07-10 10:30:00|574.88|572.68|574.63|572.43|575.38|573.18|573.88|571.68|0
1688985300000|2023-07-10 10:35:00|574.38|572.18|575.87|573.67|575.87|573.67|574.38|572.18|0
1688985600000|2023-07-10 10:40:00|575.75|573.55|574.83|572.63|576.58|574.38|574.83|572.63|0
1688985900000|2023-07-10 10:45:00|575.08|572.88|575.08|572.88|575.58|573.38|574.58|572.38|0
1688986200000|2023-07-10 10:50:00|574.83|572.63|573.58|571.38|574.83|572.63|573.58|571.38|0
1688986500000|2023-07-10 10:55:00|573.34|571.14|571.59|569.39|573.58|571.38|571.59|569.39|0
1688986800000|2023-07-10 11:00:00|571.34|569.14|571.84|569.64|571.84|569.64|569.47|567.27|0
1688987100000|2023-07-10 11:05:00|571.34|569.14|569.84|567.64|571.47|569.27|569.59|567.39|0
1688987400000|2023-07-10 11:10:00|569.34|567.14|568.84|566.64|570.59|568.39|568.84|566.64|0
1688987700000|2023-07-10 11:15:00|569.09|566.89|568.6|566.4|569.59|567.39|568.35|566.15|0
1688988000000|2023-07-10 11:20:00|568.48|566.28|569.84|567.64|569.84|567.64|568.1|565.9|0
1688988300000|2023-07-10 11:25:00|570.09|567.89|569.34|567.14|570.34|568.14|569.09|566.89|0
1688988600000|2023-07-10 11:30:00|569.59|567.39|569.84|567.64|570.34|568.14|569.09|566.89|0
1688988900000|2023-07-10 11:35:00|570.09|567.89|567.6|565.4|570.22|568.02|567.35|565.15|0
1688989200000|2023-07-10 11:40:00|567.85|565.65|567.85|565.65|568.6|566.4|567.73|565.53|0
1688989500000|2023-07-10 11:45:00|568.1|565.9|567.6|565.4|568.6|566.4|567.6|565.4|0
1688989800000|2023-07-10 11:50:00|567.85|565.65|566.6|564.4|568.1|565.9|566.6|564.4|0
1688990100000|2023-07-10 11:55:00|566.1|563.9|566.35|564.15|566.6|564.4|565.35|563.15|0
1688990400000|2023-07-10 12:00:00|566.6|564.4|565.85|563.65|568.6|566.4|565.6|563.4|0
1688990700000|2023-07-10 12:05:00|566.1|563.9|563.24|561.04|566.1|563.9|562.86|560.66|0
1688991000000|2023-07-10 12:10:00|563.36|561.16|563.61|561.41|564.36|562.16|562.86|560.66|0
1688991300000|2023-07-10 12:15:00|563.86|561.66|564.36|562.16|565.1|562.9|563.49|561.29|0
1688991600000|2023-07-10 12:20:00|564.6|562.4|566.85|564.65|567.35|565.15|564.6|562.4|0
1688991900000|2023-07-10 12:25:00|566.6|564.4|567.1|564.9|567.35|565.15|565.85|563.65|0
1688992200000|2023-07-10 12:30:00|566.85|564.65|567.85|565.65|568.59|566.39|566.85|564.65|0
1688992500000|2023-07-10 12:35:00|568.1|565.9|567.6|565.4|568.1|565.9|567.6|565.4|0
1688992800000|2023-07-10 12:40:00|567.35|565.15|570.09|567.89|570.59|568.39|567.35|565.15|0
1688993100000|2023-07-10 12:45:00|570.34|568.14|570.09|567.89|571.09|568.89|570.09|567.89|0
1688993400000|2023-07-10 12:50:00|570.34|568.14|570.84|568.64|571.34|569.14|570.09|567.89|0
1688993700000|2023-07-10 12:55:00|571.09|568.89|569.34|567.14|571.34|569.14|569.34|567.14|0
1688994000000|2023-07-10 13:00:00|569.59|567.39|567.85|565.65|569.59|567.39|566.85|564.65|0
1688994300000|2023-07-10 13:05:00|567.6|565.4|569.34|567.14|569.84|567.64|567.35|565.15|0
1688994600000|2023-07-10 13:10:00|569.22|567.02|569.59|567.39|570.59|568.39|568.84|566.64|0
1688994900000|2023-07-10 13:15:00|569.34|567.14|569.34|567.14|570.34|568.14|569.09|566.89|0
1688995200000|2023-07-10 13:20:00|569.09|566.89|569.09|566.89|569.84|567.64|568.59|566.39|0
1688995500000|2023-07-10 13:25:00|569.34|567.14|571.59|569.39|572.59|570.39|569.34|567.14|0
1688995800000|2023-07-10 13:30:00|571.09|568.89|562.11|559.91|572.09|569.89|559.86|557.66|0
1688996100000|2023-07-10 13:35:00|561.11|558.91|562.11|559.91|563.1|560.9|559.61|557.41|0
1688996400000|2023-07-10 13:40:00|561.86|559.66|562.61|560.41|566.6|564.4|559.61|557.41|0
1688996700000|2023-07-10 13:45:00|562.86|560.66|561.36|559.16|565.6|563.4|559.86|557.66|0
1688997000000|2023-07-10 13:50:00|561.61|559.41|563.1|560.9|567.1|564.9|560.86|558.66|0
1688997300000|2023-07-10 13:55:00|562.86|560.66|562.11|559.91|567.59|565.39|561.36|559.16|0
1688997600000|2023-07-10 14:00:00|562.36|560.16|558.37|556.17|562.36|560.16|557.87|555.67|0
1688997900000|2023-07-10 14:05:00|558.12|555.92|556.08|553.88|559.36|557.16|554.88|552.68|0
1688998200000|2023-07-10 14:10:00|555.83|553.63|556.33|554.13|558.82|556.62|554.58|552.38|0
1688998500000|2023-07-10 14:15:00|556.58|554.38|557.57|555.37|560.57|558.37|556.33|554.13|0
1688998800000|2023-07-10 14:20:00|556.83|554.63|555.83|553.63|557.82|555.62|555.83|553.63|0
1688999100000|2023-07-10 14:25:00|555.58|553.38|560.32|558.12|560.82|558.62|554.58|552.38|0
1688999400000|2023-07-10 14:30:00|560.57|558.37|563.81|561.61|564.81|562.61|559.32|557.12|0
1688999700000|2023-07-10 14:35:00|564.31|562.11|563.56|561.36|569.05|566.85|563.06|560.86|0
1689000000000|2023-07-10 14:40:00|563.06|560.86|566.06|563.86|567.81|565.61|563.06|560.86|0
1689000300000|2023-07-10 14:45:00|566.56|564.36|564.81|562.61|567.06|564.86|562.81|560.61|0
1689000600000|2023-07-10 14:50:00|564.56|562.36|566.81|564.61|567.31|565.11|562.81|560.61|0
1689000900000|2023-07-10 14:55:00|567.06|564.86|566.56|564.36|568.05|565.85|566.31|564.11|0
1689001200000|2023-07-10 15:00:00|566.81|564.61|569.55|567.35|572.55|570.35|566.31|564.11|0
1689001500000|2023-07-10 15:05:00|569.8|567.6|569.3|567.1|571.05|568.85|567.31|565.11|0
1689001800000|2023-07-10 15:10:00|569.05|566.85|568.55|566.35|571.55|569.35|568.55|566.35|0
1689002100000|2023-07-10 15:15:00|569.05|566.85|570.55|568.35|571.8|569.6|568.05|565.85|0
1689002400000|2023-07-10 15:20:00|570.8|568.6|569.07|566.87|571.3|569.1|568.82|566.62|0
1689002700000|2023-07-10 15:25:00|568.82|566.62|565.82|563.62|568.82|566.62|565.57|563.37|0
1689003000000|2023-07-10 15:30:00|566.07|563.87|563.32|561.12|566.07|563.87|562.32|560.12|0
1689003300000|2023-07-10 15:35:00|563.07|560.87|563.07|560.87|563.57|561.37|562.07|559.87|0
1689003600000|2023-07-10 15:40:00|562.82|560.62|568.56|566.36|568.56|566.36|562.32|560.12|0
1689003900000|2023-07-10 15:45:00|568.81|566.61|569.31|567.11|571.81|569.61|568.06|565.86|0
1689004200000|2023-07-10 15:50:00|569.06|566.86|566.07|563.87|569.56|567.36|566.07|563.87|0
1689004500000|2023-07-10 15:55:00|565.82|563.62|568.56|566.36|568.56|566.36|565.07|562.87|0
1689004800000|2023-07-10 16:00:00|568.31|566.11|572.55|570.35|576.3|574.1|568.06|565.86|0
1689005100000|2023-07-10 16:05:00|572.8|570.6|576.55|574.35|576.8|574.6|572.06|569.86|0
1689005400000|2023-07-10 16:10:00|576.8|574.6|576.05|573.85|577.05|574.85|575.05|572.85|0
1689005700000|2023-07-10 16:15:00|576.3|574.1|572.55|570.35|576.8|574.6|571.81|569.61|0
1689006000000|2023-07-10 16:20:00|572.3|570.1|569.31|567.11|572.55|570.35|568.56|566.36|0
1689006300000|2023-07-10 16:25:00|569.06|566.86|568.81|566.61|570.06|567.86|568.31|566.11|0
1689006600000|2023-07-10 16:30:00|568.56|566.36|567.56|565.36|569.31|567.11|566.81|564.61|0
1689006900000|2023-07-10 16:35:00|567.81|565.61|568.31|566.11|570.19|567.99|566.56|564.36|0
1689007200000|2023-07-10 16:40:00|568.56|566.36|566.56|564.36|569.31|567.11|566.31|564.11|0
1689007500000|2023-07-10 16:45:00|566.31|564.11|563.82|561.62|566.31|564.11|563.82|561.62|0
1689007800000|2023-07-10 16:50:00|564.07|561.87|565.32|563.12|566.07|563.87|563.57|561.37|0
1689008100000|2023-07-10 16:55:00|565.57|563.37|564.07|561.87|566.81|564.61|563.07|560.87|0
1689008400000|2023-07-10 17:00:00|563.82|561.62|563.07|560.87|564.32|562.12|562.32|560.12|0
1689008700000|2023-07-10 17:05:00|562.82|560.62|563.32|561.12|563.82|561.62|561.82|559.62|0
1689009000000|2023-07-10 17:10:00|563.07|560.87|563.32|561.12|564.32|562.12|562.82|560.62|0
1689009300000|2023-07-10 17:15:00|563.07|560.87|563.57|561.37|564.82|562.62|562.07|559.87|0
1689009600000|2023-07-10 17:20:00|563.32|561.12|563.32|561.12|563.82|561.62|562.57|560.37|0
1689009900000|2023-07-10 17:25:00|563.57|561.37|561.57|559.37|564.57|562.37|561.57|559.37|0
1689010200000|2023-07-10 17:30:00|561.32|559.12|562.32|560.12|562.57|560.37|559.08|556.88|0
1689010500000|2023-07-10 17:35:00|562.07|559.87|563.07|560.87|564.57|562.37|561.82|559.62|0
1689010800000|2023-07-10 17:40:00|563.32|561.12|561.57|559.37|563.82|561.62|561.07|558.87|0
1689011100000|2023-07-10 17:45:00|561.32|559.12|564.32|562.12|564.32|562.12|560.58|558.38|0
1689011400000|2023-07-10 17:50:00|564.57|562.37|562.82|560.62|564.57|562.37|562.07|559.87|0
1689011700000|2023-07-10 17:55:00|563.07|560.87|563.07|560.87|564.32|562.12|561.82|559.62|0
1689012000000|2023-07-10 18:00:00|562.82|560.62|567.31|565.11|567.56|565.36|562.57|560.37|0
1689012300000|2023-07-10 18:05:00|567.06|564.86|566.06|563.86|567.31|565.11|564.82|562.62|0
1689012600000|2023-07-10 18:10:00|566.56|564.36|563.07|560.87|566.56|564.36|563.07|560.87|0
1689012900000|2023-07-10 18:15:00|563.32|561.12|562.07|559.87|563.32|561.12|561.32|559.12|0
1689013200000|2023-07-10 18:20:00|561.82|559.62|560.58|558.38|562.57|560.37|559.33|557.13|0
1689013500000|2023-07-10 18:25:00|560.33|558.13|558.83|556.63|560.58|558.38|558.58|556.38|0
1689013800000|2023-07-10 18:30:00|558.58|556.38|560.82|558.62|561.82|559.62|558.58|556.38|0
1689014100000|2023-07-10 18:35:00|561.07|558.87|563.32|561.12|563.57|561.37|560.82|558.62|0
1689014400000|2023-07-10 18:40:00|563.57|561.37|563.32|561.12|563.57|561.37|562.07|559.87|0
1689014700000|2023-07-10 18:45:00|563.57|561.37|563.82|561.62|565.07|562.87|563.07|560.87|0
1689015000000|2023-07-10 18:50:00|564.07|561.87|561.32|559.12|564.07|561.87|561.32|559.12|0
1689015300000|2023-07-10 18:55:00|561.07|558.87|560.08|557.88|561.07|558.87|559.58|557.38|0
1689015600000|2023-07-10 19:00:00|559.83|557.63|561.07|558.87|562.32|560.12|559.58|557.38|0
1689015900000|2023-07-10 19:05:00|560.57|558.37|563.07|560.87|564.07|561.87|560.08|557.88|0
1689016200000|2023-07-10 19:10:00|563.57|561.37|562.82|560.62|564.57|562.37|562.32|560.12|0
1689016500000|2023-07-10 19:15:00|562.57|560.37|563.32|561.12|563.82|561.62|561.57|559.37|0
1689016800000|2023-07-10 19:20:00|563.2|561|563.82|561.62|564.32|562.12|561.82|559.62|0
1689017100000|2023-07-10 19:25:00|563.57|561.37|562.57|560.37|564.07|561.87|562.07|559.87|0
1689017400000|2023-07-10 19:30:00|562.82|560.62|564.32|562.12|564.82|562.62|562.32|560.12|0
1689017700000|2023-07-10 19:35:00|564.07|561.87|562.07|559.87|564.57|562.37|561.32|559.12|0
1689018000000|2023-07-10 19:40:00|561.82|559.62|563.82|561.62|563.82|561.62|561.82|559.62|0
1689018300000|2023-07-10 19:45:00|564.07|561.87|564.32|562.12|564.82|562.62|563.07|560.87|0
1689018600000|2023-07-10 19:50:00|565.81|563.61|561.07|558.87|566.06|563.86|560.57|558.37|0
1689018900000|2023-07-10 19:55:00|560.82|558.62|556.33|554.13|561.82|559.62|556.33|554.13|0
1689019200000|2023-07-10 20:00:00|555.59|553.39|554.84|552.64|556.33|554.13|554.34|552.14|0
1689019500000|2023-07-10 20:05:00|554.59|552.39|554.59|552.39|554.84|552.64|553.09|550.89|0
1689019800000|2023-07-10 20:10:00|554.34|552.14|554.59|552.39|554.59|552.39|554.34|552.14|0
1689020100000|2023-07-10 20:15:00|555.29|552.69|555.04|552.44|555.54|552.94|554.79|552.19|0
1689020400000|2023-07-10 20:20:00|554.79|552.19|555.29|552.69|555.29|552.69|554.79|552.19|0
1689020700000|2023-07-10 20:25:00|555.04|552.44|555.54|552.94|555.54|552.94|555.04|552.44|0
1689021000000|2023-07-10 20:30:00|555.42|552.82|555.78|553.18|556.03|553.43|555.04|552.44|0
1689021300000|2023-07-10 20:35:00|555.67|553.07|555.29|552.69|555.78|553.18|555.04|552.44|0
1689021600000|2023-07-10 20:40:00|555.54|552.94|555.29|552.69|555.54|552.94|555.04|552.44|0
1689021900000|2023-07-10 20:45:00|555.54|552.94|555.54|552.94|555.54|552.94|555.29|552.69|0
1689022200000|2023-07-10 20:50:00|555.29|552.69|555.54|552.94|555.54|552.94|555.04|552.44|0
1689022500000|2023-07-10 20:55:00|555.78|553.18|556.41|553.81|556.66|554.06|555.78|553.18|0
1689022800000|2023-07-10 21:00:00|556.2|553.6|555.98|553.38|556.24|553.64|555.98|553.38|0
1689023100000|2023-07-10 21:05:00|556.02|553.42|555.94|553.34|556.02|553.42|555.94|553.34|0
1689023400000|2023-07-10 21:10:00|555.9|553.3|555.87|553.27|555.9|553.3|555.79|553.19|0
1689023700000|2023-07-10 21:15:00|555.9|553.3|556.2|553.6|556.2|553.6|555.9|553.3|0
1689024000000|2023-07-10 21:20:00|556.16|553.56|556.27|553.67|556.27|553.67|556.16|553.56|0
1689024300000|2023-07-10 21:25:00|556.24|553.64|556.27|553.67|556.31|553.71|556.2|553.6|0
1689024600000|2023-07-10 21:30:00|556.24|553.64|556.27|553.67|556.53|553.93|556.24|553.64|0
1689024900000|2023-07-10 21:35:00|556.53|553.93|556.79|554.19|556.79|554.19|556.35|553.75|0
1689025200000|2023-07-10 21:40:00|556.75|554.15|556.42|553.82|556.83|554.23|556.42|553.82|0
1689025500000|2023-07-10 21:45:00|556.38|553.78|556.38|553.78|556.38|553.78|556.24|553.64|0
1689025800000|2023-07-10 21:50:00|556.42|553.82|556.35|553.75|556.42|553.82|556.31|553.71|0
1689026100000|2023-07-10 21:55:00|556.31|553.71|556.13|553.53|556.53|553.93|555.98|553.38|0
1689026400000|2023-07-10 22:00:00|555.91|553.31|558.03|555.43|558.28|555.68|555.91|553.31|0
1689026700000|2023-07-10 22:05:00|558.16|555.56|558.28|555.68|558.28|555.68|558.03|555.43|0
1689027000000|2023-07-10 22:10:00|558.41|555.81|558.03|555.43|558.53|555.93|557.78|555.18|0
1689027300000|2023-07-10 22:15:00|557.91|555.31|557.78|555.18|558.03|555.43|557.66|555.06|0
1689027600000|2023-07-10 22:20:00|557.53|554.93|557.28|554.68|557.78|555.18|557.28|554.68|0
1689027900000|2023-07-10 22:25:00|557.41|554.81|557.28|554.68|557.53|554.93|557.28|554.68|0
1689028200000|2023-07-10 22:30:00|557.53|554.93|556.78|554.18|557.53|554.93|556.78|554.18|0
1689028500000|2023-07-10 22:35:00|556.53|553.93|556.03|553.43|556.53|553.93|555.78|553.18|0
1689028800000|2023-07-10 22:40:00|555.78|553.18|555.78|553.18|555.78|553.18|555.53|552.93|0
1689029100000|2023-07-10 22:45:00|555.53|552.93|555.41|552.81|555.78|553.18|555.29|552.69|0
1689029400000|2023-07-10 22:50:00|555.29|552.69|556.03|553.43|556.03|553.43|555.29|552.69|0
1689029700000|2023-07-10 22:55:00|555.78|553.18|556.03|553.43|556.03|553.43|555.53|552.93|0
1689030000000|2023-07-10 23:00:00|556.28|553.68|557.03|554.43|557.53|554.93|556.28|553.68|0
1689030300000|2023-07-10 23:05:00|556.78|554.18|556.66|554.06|556.78|554.18|556.53|553.93|0
1689030600000|2023-07-10 23:10:00|556.53|553.93|558.03|555.43|558.03|555.43|556.53|553.93|0
1689030900000|2023-07-10 23:15:00|557.78|555.18|557.03|554.43|557.78|555.18|557.03|554.43|0
1689031200000|2023-07-10 23:20:00|557.28|554.68|557.78|555.18|557.78|555.18|557.03|554.43|0
1689031500000|2023-07-10 23:25:00|557.53|554.93|557.28|554.68|557.53|554.93|557.03|554.43|0
1689031800000|2023-07-10 23:30:00|557.16|554.56|557.78|555.18|557.78|555.18|556.78|554.18|0
1689032100000|2023-07-10 23:35:00|558.03|555.43|557.28|554.68|558.03|555.43|557.03|554.43|0
1689032400000|2023-07-10 23:40:00|557.03|554.43|557.03|554.43|557.28|554.68|557.03|554.43|0
1689032700000|2023-07-10 23:45:00|556.78|554.18|555.53|552.93|557.03|554.43|555.53|552.93|0
1689033000000|2023-07-10 23:50:00|555.78|553.18|556.28|553.68|556.28|553.68|555.53|552.93|0
1689033300000|2023-07-10 23:55:00|556.16|553.56|555.53|552.93|556.28|553.68|555.53|552.93|0
1689033600000|2023-07-11 00:00:00|555.04|552.44|558.53|555.93|558.53|555.93|554.79|552.19|0
1689033900000|2023-07-11 00:05:00|558.28|555.68|557.78|555.18|558.28|555.68|557.03|554.43|0
1689034200000|2023-07-11 00:10:00|557.53|554.93|557.03|554.43|557.78|555.18|556.53|553.93|0
1689034500000|2023-07-11 00:15:00|557.16|554.56|556.53|553.93|557.16|554.56|556.03|553.43|0
1689034800000|2023-07-11 00:20:00|556.78|554.18|556.78|554.18|557.28|554.68|556.53|553.93|0
1689035100000|2023-07-11 00:25:00|556.53|553.93|555.53|552.93|556.78|554.18|555.53|552.93|0
1689035400000|2023-07-11 00:30:00|555.28|552.68|555.78|553.18|556.28|553.68|555.28|552.68|0
1689035700000|2023-07-11 00:35:00|556.03|553.43|554.79|552.19|556.03|553.43|554.79|552.19|0
1689036000000|2023-07-11 00:40:00|555.03|552.43|554.79|552.19|555.28|552.68|553.79|551.19|0
1689036300000|2023-07-11 00:45:00|554.54|551.94|554.54|551.94|554.92|552.32|554.04|551.44|0
1689036600000|2023-07-11 00:50:00|554.29|551.69|554.54|551.94|554.79|552.19|554.29|551.69|0
1689036900000|2023-07-11 00:55:00|554.29|551.69|554.04|551.44|554.79|552.19|554.04|551.44|0
1689037200000|2023-07-11 01:00:00|554.29|551.69|555.31|552.71|555.81|553.21|554.29|551.69|0
1689037500000|2023-07-11 01:05:00|555.06|552.46|555.06|552.46|555.31|552.71|554.56|551.96|0
1689037800000|2023-07-11 01:10:00|554.94|552.34|554.81|552.21|555.06|552.46|554.56|551.96|0
1689038100000|2023-07-11 01:15:00|554.56|551.96|554.31|551.71|554.56|551.96|553.82|551.22|0
1689038400000|2023-07-11 01:20:00|554.07|551.47|553.32|550.72|554.31|551.71|553.07|550.47|0
1689038700000|2023-07-11 01:25:00|553.57|550.97|554.31|551.71|554.81|552.21|553.57|550.97|0
1689039000000|2023-07-11 01:30:00|554.56|551.96|555.06|552.46|555.06|552.46|554.31|551.71|0
1689039300000|2023-07-11 01:35:00|554.81|552.21|556.56|553.96|556.81|554.21|554.81|552.21|0
1689039600000|2023-07-11 01:40:00|556.31|553.71|556.06|553.46|556.81|554.21|555.81|553.21|0
1689039900000|2023-07-11 01:45:00|556.31|553.71|556.81|554.21|556.81|554.21|555.56|552.96|0
1689040200000|2023-07-11 01:50:00|556.56|553.96|556.56|553.96|557.06|554.46|556.56|553.96|0
1689040500000|2023-07-11 01:55:00|556.69|554.09|556.56|553.96|557.06|554.46|556.56|553.96|0
1689040800000|2023-07-11 02:00:00|556.81|554.21|557.56|554.96|557.56|554.96|556.56|553.96|0
1689041100000|2023-07-11 02:05:00|557.31|554.71|557.31|554.71|557.31|554.71|556.31|553.71|0
1689041400000|2023-07-11 02:10:00|557.06|554.46|557.06|554.46|557.56|554.96|557.06|554.46|0
1689041700000|2023-07-11 02:15:00|556.81|554.21|556.31|553.71|556.81|554.21|556.06|553.46|0
1689042000000|2023-07-11 02:20:00|556.56|553.96|555.56|552.96|556.56|553.96|555.56|552.96|0
1689042300000|2023-07-11 02:25:00|555.81|553.21|555.81|553.21|556.31|553.71|555.81|553.21|0
1689042600000|2023-07-11 02:30:00|555.69|553.09|555.56|552.96|555.81|553.21|555.31|552.71|0
1689042900000|2023-07-11 02:35:00|555.81|553.21|554.56|551.96|555.81|553.21|554.56|551.96|0
1689043200000|2023-07-11 02:40:00|554.31|551.71|554.06|551.46|554.81|552.21|553.82|551.22|0
1689043500000|2023-07-11 02:45:00|554.19|551.59|554.56|551.96|555.06|552.46|554.06|551.46|0
1689043800000|2023-07-11 02:50:00|554.81|552.21|554.31|551.71|555.06|552.46|554.31|551.71|0
1689044100000|2023-07-11 02:55:00|554.06|551.46|554.06|551.46|554.56|551.96|553.82|551.22|0
1689044400000|2023-07-11 03:00:00|553.94|551.34|553.82|551.22|554.31|551.71|553.82|551.22|0
1689044700000|2023-07-11 03:05:00|553.57|550.97|553.82|551.22|554.06|551.46|553.57|550.97|0
1689045000000|2023-07-11 03:10:00|554.06|551.46|553.57|550.97|554.31|551.71|553.57|550.97|0
1689045300000|2023-07-11 03:15:00|553.82|551.22|553.94|551.34|554.06|551.46|553.57|550.97|0
1689045600000|2023-07-11 03:20:00|554.06|551.46|553.82|551.22|554.06|551.46|553.82|551.22|0
1689045900000|2023-07-11 03:25:00|553.57|550.97|553.32|550.72|553.57|550.97|553.32|550.72|0
1689046200000|2023-07-11 03:30:00|553.57|550.97|554.06|551.46|554.31|551.71|553.57|550.97|0
1689046500000|2023-07-11 03:35:00|553.82|551.22|554.31|551.71|554.81|552.21|553.82|551.22|0
1689046800000|2023-07-11 03:40:00|554.06|551.46|554.31|551.71|554.56|551.96|554.06|551.46|0
1689047100000|2023-07-11 03:45:00|554.56|551.96|554.31|551.71|554.56|551.96|554.06|551.46|0
1689047400000|2023-07-11 03:50:00|554.06|551.46|554.31|551.71|554.31|551.71|554.06|551.46|0
1689047700000|2023-07-11 03:55:00|554.06|551.46|554.31|551.71|554.31|551.71|553.81|551.21|0
1689048000000|2023-07-11 04:00:00|554.56|551.96|554.81|552.21|555.19|552.59|554.56|551.96|0
1689048300000|2023-07-11 04:05:00|554.56|551.96|555.69|553.09|555.81|553.21|554.56|551.96|0
1689048600000|2023-07-11 04:10:00|555.81|553.21|555.56|552.96|555.81|553.21|555.56|552.96|0
1689048900000|2023-07-11 04:15:00|555.31|552.71|555.31|552.71|555.31|552.71|554.94|552.34|0
1689049200000|2023-07-11 04:20:00|555.06|552.46|555.44|552.84|555.56|552.96|555.06|552.46|0
1689049500000|2023-07-11 04:25:00|555.31|552.71|555.31|552.71|555.81|553.21|555.31|552.71|0
1689049800000|2023-07-11 04:30:00|555.19|552.59|555.31|552.71|555.56|552.96|555.06|552.46|0
1689050100000|2023-07-11 04:35:00|554.81|552.21|555.06|552.46|555.06|552.46|554.81|552.21|0
1689050400000|2023-07-11 04:40:00|555.31|552.71|555.06|552.46|555.56|552.96|555.06|552.46|0
1689050700000|2023-07-11 04:45:00|555.31|552.71|555.06|552.46|555.31|552.71|555.06|552.46|0
1689051000000|2023-07-11 04:50:00|555.31|552.71|555.31|552.71|555.81|553.21|555.31|552.71|0
1689051300000|2023-07-11 04:55:00|555.06|552.46|554.56|551.96|555.31|552.71|554.31|551.71|0
1689051600000|2023-07-11 05:00:00|554.31|551.71|553.81|551.21|554.31|551.71|553.81|551.21|0
1689051900000|2023-07-11 05:05:00|554.06|551.46|554.31|551.71|554.31|551.71|553.81|551.21|0
1689052200000|2023-07-11 05:10:00|554.56|551.96|556.56|553.96|556.81|554.21|554.56|551.96|0
1689052500000|2023-07-11 05:15:00|556.31|553.71|556.06|553.46|557.31|554.71|556.06|553.46|0
1689052800000|2023-07-11 05:20:00|555.94|553.34|555.06|552.46|556.06|553.46|555.06|552.46|0
1689053100000|2023-07-11 05:25:00|554.81|552.21|554.81|552.21|555.31|552.71|554.81|552.21|0
1689053400000|2023-07-11 05:30:00|554.44|551.84|553.81|551.21|554.44|551.84|553.07|550.47|0
1689053700000|2023-07-11 05:35:00|553.56|550.96|552.57|549.97|553.81|551.21|552.57|549.97|0
1689054000000|2023-07-11 05:40:00|552.7|550.1|553.07|550.47|553.32|550.72|552.32|549.72|0
1689054300000|2023-07-11 05:45:00|552.82|550.22|553.32|550.72|553.56|550.96|552.57|549.97|0
1689054600000|2023-07-11 05:50:00|553.56|550.96|553.07|550.47|553.56|550.96|552.57|549.97|0
1689054900000|2023-07-11 05:55:00|552.82|550.22|552.32|549.72|553.07|550.47|552.32|549.72|0
1689055200000|2023-07-11 06:00:00|552.57|549.97|549.58|546.98|553.07|550.47|549.33|546.73|0
1689055500000|2023-07-11 06:05:00|549.62|547.42|550.62|548.42|550.87|548.67|549.62|547.42|0
1689055800000|2023-07-11 06:10:00|550.75|548.55|549.13|546.93|551|548.8|549.13|546.93|0
1689056100000|2023-07-11 06:15:00|549.38|547.18|549.87|547.67|550.12|547.92|549.13|546.93|0
1689056400000|2023-07-11 06:20:00|549.62|547.42|547.63|545.43|549.87|547.67|547.63|545.43|0
1689056700000|2023-07-11 06:25:00|547.88|545.68|547.63|545.43|547.88|545.68|546.13|543.93|0
1689057000000|2023-07-11 06:30:00|547.88|545.68|549.13|546.93|549.13|546.93|547.38|545.18|0
1689057300000|2023-07-11 06:35:00|549.38|547.18|548.38|546.18|549.38|547.18|548.38|546.18|0
1689057600000|2023-07-11 06:40:00|548.63|546.43|547.08|544.88|548.63|546.43|546.83|544.63|0
1689057900000|2023-07-11 06:45:00|547.33|545.13|548.57|546.37|548.57|546.37|547.08|544.88|0
1689058200000|2023-07-11 06:50:00|548.7|546.5|547.82|545.62|548.82|546.62|547.33|545.13|0
1689058500000|2023-07-11 06:55:00|548.07|545.87|548.57|546.37|548.57|546.37|547.58|545.38|0
1689058800000|2023-07-11 07:00:00|548.82|546.62|549.82|547.62|551.07|548.87|548.07|545.87|0
1689059100000|2023-07-11 07:05:00|549.7|547.5|548.82|546.62|550.32|548.12|547.33|545.13|0
1689059400000|2023-07-11 07:10:00|549.07|546.87|549.37|547.17|550.86|548.66|548.57|546.37|0
1689059700000|2023-07-11 07:15:00|549.12|546.92|551.74|549.54|552.61|550.41|549.12|546.92|0
1689060000000|2023-07-11 07:20:00|551.61|549.41|552.61|550.41|552.61|550.41|551.36|549.16|0
1689060300000|2023-07-11 07:25:00|552.36|550.16|551.11|548.91|553.11|550.91|551.11|548.91|0
1689060600000|2023-07-11 07:30:00|551.61|549.41|552.61|550.41|553.6|551.4|551.11|548.91|0
1689060900000|2023-07-11 07:35:00|552.86|550.66|554.1|551.9|554.1|551.9|552.86|550.66|0
1689061200000|2023-07-11 07:40:00|554.35|552.15|553.85|551.65|554.35|552.15|552.86|550.66|0
1689061500000|2023-07-11 07:45:00|554.1|551.9|554.6|552.4|555.35|553.15|553.85|551.65|0
1689061800000|2023-07-11 07:50:00|554.35|552.15|554.1|551.9|555.1|552.9|553.85|551.65|0
1689062100000|2023-07-11 07:55:00|554.35|552.15|556.6|554.4|556.85|554.65|554.1|551.9|0
1689062400000|2023-07-11 08:00:00|556.85|554.65|556.6|554.4|558.34|556.14|556.6|554.4|0
1689062700000|2023-07-11 08:05:00|556.85|554.65|554.6|552.4|556.85|554.65|554.48|552.28|0
1689063000000|2023-07-11 08:10:00|554.48|552.28|556.1|553.9|556.1|553.9|554.35|552.15|0
1689063300000|2023-07-11 08:15:00|556.35|554.15|557.59|555.39|557.59|555.39|556.1|553.9|0
1689063600000|2023-07-11 08:20:00|557.84|555.64|556.1|553.9|557.84|555.64|556.1|553.9|0
1689063900000|2023-07-11 08:25:00|556.35|554.15|557.1|554.9|557.35|555.15|556.1|553.9|0
1689064200000|2023-07-11 08:30:00|557.35|555.15|557.35|555.15|558.34|556.14|557.1|554.9|0
1689064500000|2023-07-11 08:35:00|557.23|555.03|559.59|557.39|559.59|557.39|556.85|554.65|0
1689064800000|2023-07-11 08:40:00|559.34|557.14|560.59|558.39|561.09|558.89|558.84|556.64|0
1689065100000|2023-07-11 08:45:00|560.84|558.64|560.34|558.14|561.59|559.39|560.34|558.14|0
1689065400000|2023-07-11 08:50:00|560.59|558.39|560.09|557.89|562.08|559.88|560.09|557.89|0
1689065700000|2023-07-11 08:55:00|560.34|558.14|558.84|556.64|560.34|558.14|558.59|556.39|0
1689066000000|2023-07-11 09:00:00|559.09|556.89|559.34|557.14|560.84|558.64|558.59|556.39|0
1689066300000|2023-07-11 09:05:00|559.09|556.89|558.84|556.64|560.09|557.89|558.34|556.14|0
1689066600000|2023-07-11 09:10:00|558.59|556.39|557.1|554.9|558.59|556.39|556.98|554.78|0
1689066900000|2023-07-11 09:15:00|557.35|555.15|559.09|556.89|559.09|556.89|556.85|554.65|0
1689067200000|2023-07-11 09:20:00|558.97|556.77|557.1|554.9|559.09|556.89|556.6|554.4|0
1689067500000|2023-07-11 09:25:00|556.98|554.78|555.6|553.4|556.98|554.78|555.1|552.9|0
1689067800000|2023-07-11 09:30:00|555.35|553.15|554.6|552.4|557.1|554.9|554.6|552.4|0
1689068100000|2023-07-11 09:35:00|554.85|552.65|553.85|551.65|555.1|552.9|553.85|551.65|0
1689068400000|2023-07-11 09:40:00|553.6|551.4|554.85|552.65|555.35|553.15|553.6|551.4|0
1689068700000|2023-07-11 09:45:00|554.35|552.15|552.36|550.16|554.6|552.4|552.36|550.16|0
1689069000000|2023-07-11 09:50:00|552.11|549.91|551.11|548.91|552.11|549.91|550.61|548.41|0
1689069300000|2023-07-11 09:55:00|550.86|548.66|550.86|548.66|551.36|549.16|550.11|547.91|0
1689069600000|2023-07-11 10:00:00|551.11|548.91|550.86|548.66|551.11|548.91|550.11|547.91|0
1689069900000|2023-07-11 10:05:00|551.11|548.91|552.11|549.91|552.36|550.16|549.86|547.66|0
1689070200000|2023-07-11 10:10:00|551.86|549.66|551.11|548.91|552.36|550.16|550.86|548.66|0
1689070500000|2023-07-11 10:15:00|550.86|548.66|552.86|550.66|553.85|551.65|550.86|548.66|0
1689070800000|2023-07-11 10:20:00|553.1|550.9|552.61|550.41|553.6|551.4|552.36|550.16|0
1689071100000|2023-07-11 10:25:00|552.74|550.54|552.36|550.16|552.74|550.54|551.86|549.66|0
1689071400000|2023-07-11 10:30:00|552.61|550.41|552.36|550.16|552.86|550.66|552.11|549.91|0
1689071700000|2023-07-11 10:35:00|552.61|550.41|552.11|549.91|552.61|550.41|551.86|549.66|0
1689072000000|2023-07-11 10:40:00|551.86|549.66|552.36|550.16|552.86|550.66|551.74|549.54|0
1689072300000|2023-07-11 10:45:00|552.61|550.41|552.49|550.29|552.86|550.66|552.11|549.91|0
1689072600000|2023-07-11 10:50:00|552.61|550.41|552.36|550.16|553.1|550.9|552.11|549.91|0
1689072900000|2023-07-11 10:55:00|552.61|550.41|553.6|551.4|553.6|551.4|552.11|549.91|0
1689073200000|2023-07-11 11:00:00|553.85|551.65|552.11|549.91|553.85|551.65|551.86|549.66|0
1689073500000|2023-07-11 11:05:00|552.36|550.16|551.61|549.41|552.36|550.16|551.36|549.16|0
1689073800000|2023-07-11 11:10:00|551.49|549.29|551.11|548.91|551.86|549.66|550.11|547.91|0
1689074100000|2023-07-11 11:15:00|550.86|548.66|550.61|548.41|551.11|548.91|550.36|548.16|0
1689074400000|2023-07-11 11:20:00|550.36|548.16|549.36|547.16|550.61|548.41|549.11|546.91|0
1689074700000|2023-07-11 11:25:00|549.11|546.91|548.87|546.67|549.36|547.16|548.62|546.42|0
1689075000000|2023-07-11 11:30:00|548.62|546.42|547.62|545.42|548.62|546.42|547.62|545.42|0
1689075300000|2023-07-11 11:35:00|547.37|545.17|548.62|546.42|548.87|546.67|547.12|544.92|0
1689075600000|2023-07-11 11:40:00|548.37|546.17|549.36|547.16|550.86|548.66|548.37|546.17|0
1689075900000|2023-07-11 11:45:00|549.61|547.41|549.61|547.41|550.36|548.16|549.36|547.16|0
1689076200000|2023-07-11 11:50:00|549.36|547.16|548.12|545.92|549.61|547.41|548.12|545.92|0
1689076500000|2023-07-11 11:55:00|548.25|546.05|547.62|545.42|549.11|546.91|547.37|545.17|0
1689076800000|2023-07-11 12:00:00|547.87|545.67|546.62|544.42|547.87|545.67|545.62|543.42|0
1689077100000|2023-07-11 12:05:00|546.37|544.17|548.37|546.17|548.62|546.42|545.87|543.67|0
1689077400000|2023-07-11 12:10:00|548.62|546.42|548.62|546.42|549.36|547.16|548.37|546.17|0
1689077700000|2023-07-11 12:15:00|548.87|546.67|549.86|547.66|550.61|548.41|548.87|546.67|0
1689078000000|2023-07-11 12:20:00|550.11|547.91|550.11|547.91|550.86|548.66|549.36|547.16|0
1689078300000|2023-07-11 12:25:00|549.86|547.66|547.75|545.55|550.11|547.91|547.62|545.42|0
1689078600000|2023-07-11 12:30:00|547.5|545.3|544.38|542.18|548.12|545.92|544.13|541.93|0
1689078900000|2023-07-11 12:35:00|544.13|541.93|546.37|544.17|546.62|544.42|544.13|541.93|0
1689079200000|2023-07-11 12:40:00|546.12|543.92|545.37|543.17|546.87|544.67|545.13|542.93|0
1689079500000|2023-07-11 12:45:00|545.25|543.05|546.37|544.17|546.37|544.17|545.13|542.93|0
1689079800000|2023-07-11 12:50:00|546.62|544.42|546.37|544.17|546.87|544.67|545.37|543.17|0
1689080100000|2023-07-11 12:55:00|546.25|544.05|545.12|542.92|546.25|544.05|545.12|542.92|0
1689080400000|2023-07-11 13:00:00|544.88|542.68|545.37|543.17|546.37|544.17|544.88|542.68|0
1689080700000|2023-07-11 13:05:00|545.62|543.42|545.12|542.92|546.12|543.92|545.12|542.92|0
1689081000000|2023-07-11 13:10:00|544.88|542.68|545.37|543.17|545.87|543.67|544.13|541.93|0
1689081300000|2023-07-11 13:15:00|545.62|543.42|547.62|545.42|548.12|545.92|545.62|543.42|0
1689081600000|2023-07-11 13:20:00|547.87|545.67|547.87|545.67|548.37|546.17|547.12|544.92|0
1689081900000|2023-07-11 13:25:00|548.37|546.17|548.62|546.42|549.61|547.41|547.12|544.92|0
1689082200000|2023-07-11 13:30:00|548.12|545.92|545.37|543.17|549.61|547.41|545.37|543.17|0
1689082500000|2023-07-11 13:35:00|544.38|542.18|543.63|541.43|546.62|544.42|543.63|541.43|0
1689082800000|2023-07-11 13:40:00|543.38|541.18|553.1|550.9|556.6|554.4|542.63|540.43|0
1689083100000|2023-07-11 13:45:00|553.6|551.4|551.11|548.91|554.1|551.9|550.61|548.41|0
1689083400000|2023-07-11 13:50:00|551.86|549.66|550.86|548.66|553.1|550.9|550.36|548.16|0
1689083700000|2023-07-11 13:55:00|551.11|548.91|549.86|547.66|554.35|552.15|549.36|547.16|0
1689084000000|2023-07-11 14:00:00|549.61|547.41|555.85|553.65|555.85|553.65|549.61|547.41|0
1689084300000|2023-07-11 14:05:00|556.1|553.9|555.85|553.65|559.09|556.89|555.85|553.65|0
1689084600000|2023-07-11 14:10:00|556.1|553.9|558.09|555.89|558.84|556.64|555.6|553.4|0
1689084900000|2023-07-11 14:15:00|558.34|556.14|552.36|550.16|558.59|556.39|552.36|550.16|0
1689085200000|2023-07-11 14:20:00|551.86|549.66|551.11|548.91|553.1|550.9|550.11|547.91|0
1689085500000|2023-07-11 14:25:00|550.86|548.66|550.61|548.41|551.36|549.16|549.36|547.16|0
1689085800000|2023-07-11 14:30:00|550.36|548.16|552.6|550.4|552.85|550.65|549.86|547.66|0
1689086100000|2023-07-11 14:35:00|552.85|550.65|549.36|547.16|552.85|550.65|549.36|547.16|0
1689086400000|2023-07-11 14:40:00|548.86|546.66|546.62|544.42|549.86|547.66|546.62|544.42|0
1689086700000|2023-07-11 14:45:00|546.37|544.17|546.12|543.92|548.61|546.41|545.62|543.42|0
1689087000000|2023-07-11 14:50:00|546.37|544.17|547.62|545.42|548.86|546.66|545.87|543.67|0
1689087300000|2023-07-11 14:55:00|547.87|545.67|547.12|544.92|548.37|546.17|546.12|543.92|0
1689087600000|2023-07-11 15:00:00|546.62|544.42|544.13|541.93|546.62|544.42|544.13|541.93|0
1689087900000|2023-07-11 15:05:00|544.38|542.18|546.87|544.67|548.61|546.41|544.13|541.93|0
1689088200000|2023-07-11 15:10:00|546.62|544.42|544.13|541.93|546.87|544.67|543.88|541.68|0
1689088500000|2023-07-11 15:15:00|543.88|541.68|546.87|544.67|548.61|546.41|543.63|541.43|0
1689088800000|2023-07-11 15:20:00|546.62|544.42|546.62|544.42|547.12|544.92|545.12|542.92|0
1689089100000|2023-07-11 15:25:00|546.87|544.67|547.6|545.4|549.1|546.9|546.35|544.15|0
1689089400000|2023-07-11 15:30:00|547.85|545.65|548.85|546.65|549.35|547.15|547.6|545.4|0
1689089700000|2023-07-11 15:35:00|548.6|546.4|546.85|544.65|549.35|547.15|546.85|544.65|0
1689090000000|2023-07-11 15:40:00|547.1|544.9|547.1|544.9|548.6|546.4|545.86|543.66|0
1689090300000|2023-07-11 15:45:00|547.35|545.15|543.61|541.41|548.1|545.9|543.61|541.41|0
1689090600000|2023-07-11 15:50:00|543.86|541.66|541.62|539.42|544.61|542.41|541.37|539.17|0
1689090900000|2023-07-11 15:55:00|541.37|539.17|538.63|536.43|542.61|540.41|538.38|536.18|0
1689091200000|2023-07-11 16:00:00|538.13|535.93|536.88|534.68|538.38|536.18|536.13|533.93|0
1689091500000|2023-07-11 16:05:00|536.63|534.43|539.62|537.42|540.12|537.92|536.38|534.18|0
1689091800000|2023-07-11 16:10:00|539.37|537.17|538.38|536.18|539.62|537.42|537.63|535.43|0
1689092100000|2023-07-11 16:15:00|538.13|535.93|539.37|537.17|539.87|537.67|537.38|535.18|0
1689092400000|2023-07-11 16:20:00|539.12|536.92|539.37|537.17|539.62|537.42|538.38|536.18|0
1689092700000|2023-07-11 16:25:00|539.62|537.42|544.61|542.41|548.35|546.15|539.12|536.92|0
1689093000000|2023-07-11 16:30:00|544.86|542.66|544.61|542.41|545.86|543.66|543.36|541.16|0
1689093300000|2023-07-11 16:35:00|544.86|542.66|543.99|541.79|545.11|542.91|543.61|541.41|0
1689093600000|2023-07-11 16:40:00|543.86|541.66|544.36|542.16|544.86|542.66|543.61|541.41|0
1689093900000|2023-07-11 16:45:00|544.11|541.91|542.36|540.16|545.11|542.91|542.36|540.16|0
1689094200000|2023-07-11 16:50:00|542.12|539.92|540.87|538.67|542.61|540.41|540.37|538.17|0
1689094500000|2023-07-11 16:55:00|541.12|538.92|541.87|539.67|543.11|540.91|540.87|538.67|0
1689094800000|2023-07-11 17:00:00|542.12|539.92|540.12|537.92|542.12|539.92|540.12|537.92|0
1689095100000|2023-07-11 17:05:00|539.87|537.67|542.36|540.16|542.61|540.41|539.87|537.67|0
1689095400000|2023-07-11 17:10:00|542.61|540.41|544.36|542.16|546.1|543.9|542.36|540.16|0
1689095700000|2023-07-11 17:15:00|544.11|541.91|545.61|543.41|546.35|544.15|544.11|541.91|0
1689096000000|2023-07-11 17:20:00|545.86|543.66|546.1|543.9|547.35|545.15|544.61|542.41|0
1689096300000|2023-07-11 17:25:00|546.35|544.15|544.61|542.41|546.35|544.15|544.36|542.16|0
1689096600000|2023-07-11 17:30:00|544.36|542.16|544.86|542.66|545.86|543.66|543.86|541.66|0
1689096900000|2023-07-11 17:35:00|545.11|542.91|544.36|542.16|545.86|543.66|543.86|541.66|0
1689097200000|2023-07-11 17:40:00|544.61|542.41|544.61|542.41|545.86|543.66|544.11|541.91|0
1689097500000|2023-07-11 17:45:00|544.86|542.66|544.61|542.41|548.1|545.9|544.61|542.41|0
1689097800000|2023-07-11 17:50:00|544.86|542.66|544.86|542.66|545.36|543.16|544.36|542.16|0
1689098100000|2023-07-11 17:55:00|545.11|542.91|543.11|540.91|546.1|543.9|542.61|540.41|0
1689098400000|2023-07-11 18:00:00|543.36|541.16|542.36|540.16|543.36|541.16|541.87|539.67|0
1689098700000|2023-07-11 18:05:00|542.49|540.29|543.11|540.91|543.11|540.91|541.87|539.67|0
1689099000000|2023-07-11 18:10:00|543.36|541.16|545.36|543.16|546.85|544.65|543.11|540.91|0
1689099300000|2023-07-11 18:15:00|545.61|543.41|547.35|545.15|547.85|545.65|545.61|543.41|0
1689099600000|2023-07-11 18:20:00|547.6|545.4|549.35|547.15|550.09|547.89|547.35|545.15|0
1689099900000|2023-07-11 18:25:00|549.6|547.4|546.1|543.9|550.59|548.39|546.1|543.9|0
1689100200000|2023-07-11 18:30:00|545.85|543.65|547.6|545.4|548.35|546.15|545.36|543.16|0
1689100500000|2023-07-11 18:35:00|547.73|545.53|547.1|544.9|549.6|547.4|547.1|544.9|0
1689100800000|2023-07-11 18:40:00|547.35|545.15|544.11|541.91|547.35|545.15|544.11|541.91|0
1689101100000|2023-07-11 18:45:00|544.36|542.16|543.11|540.91|545.36|543.16|543.11|540.91|0
1689101400000|2023-07-11 18:50:00|542.86|540.66|542.11|539.91|543.61|541.41|541.12|538.92|0
1689101700000|2023-07-11 18:55:00|542.36|540.16|539.12|536.92|542.61|540.41|538.87|536.67|0
1689102000000|2023-07-11 19:00:00|538.87|536.67|538.87|536.67|540.12|537.92|538.62|536.42|0
1689102300000|2023-07-11 19:05:00|539.12|536.92|540.37|538.17|542.11|539.91|539.12|536.92|0
1689102600000|2023-07-11 19:10:00|540.62|538.42|541.62|539.42|541.62|539.42|539.87|537.67|0
1689102900000|2023-07-11 19:15:00|541.37|539.17|538.37|536.17|541.86|539.66|537.63|535.43|0
1689103200000|2023-07-11 19:20:00|537.88|535.68|537.63|535.43|539.87|537.67|537.13|534.93|0
1689103500000|2023-07-11 19:25:00|537.88|535.68|537.61|535.41|538.62|536.42|537.38|535.18|0
1689103800000|2023-07-11 19:30:00|538.11|535.91|540.6|538.4|541.1|538.9|537.61|535.41|0
1689104100000|2023-07-11 19:35:00|540.35|538.15|537.86|535.66|540.6|538.4|537.11|534.91|0
1689104400000|2023-07-11 19:40:00|537.61|535.41|533.37|531.17|537.86|535.66|533.12|530.92|0
1689104700000|2023-07-11 19:45:00|532.87|530.67|525.14|522.94|533.12|530.92|525.14|522.94|0
1689105000000|2023-07-11 19:50:00|524.89|522.69|529.11|526.91|529.11|526.91|523.15|520.95|0
1689105300000|2023-07-11 19:55:00|529.86|527.66|527.86|525.66|530.61|528.41|525.62|523.42|0
1689105600000|2023-07-11 20:00:00|530.11|527.91|529.61|527.41|530.86|528.66|529.11|526.91|0
1689105900000|2023-07-11 20:05:00|529.86|527.66|529.24|527.04|530.36|528.16|528.86|526.66|0
1689106200000|2023-07-11 20:10:00|529.36|527.16|529.86|527.66|530.11|527.91|529.11|526.91|0
1689106500000|2023-07-11 20:15:00|529.56|526.96|529.31|526.71|529.56|526.96|528.81|526.21|0
1689106800000|2023-07-11 20:20:00|529.56|526.96|528.81|526.21|529.56|526.96|528.81|526.21|0
1689107100000|2023-07-11 20:25:00|529.06|526.46|528.81|526.21|529.31|526.71|528.56|525.96|0
1689107400000|2023-07-11 20:30:00|528.56|525.96|529.06|526.46|529.06|526.46|528.56|525.96|0
1689107700000|2023-07-11 20:35:00|529.31|526.71|529.06|526.46|529.31|526.71|529.06|526.46|0
1689108000000|2023-07-11 20:40:00|529.19|526.59|529.06|526.46|529.31|526.71|528.81|526.21|0
1689108300000|2023-07-11 20:45:00|529.31|526.71|529.19|526.59|529.31|526.71|528.69|526.09|0
1689108600000|2023-07-11 20:50:00|529.06|526.46|529.31|526.71|529.31|526.71|529.06|526.46|0
1689108900000|2023-07-11 20:55:00|529.06|526.46|529.19|526.59|529.31|526.71|528.81|526.21|0
1689109200000|2023-07-11 21:00:00|529.11|526.51|528.93|526.33|529.11|526.51|528.71|526.11|0
1689109500000|2023-07-11 21:05:00|528.97|526.37|528.6|526|528.97|526.37|528.56|525.96|0
1689109800000|2023-07-11 21:10:00|528.63|526.03|528.52|525.92|528.63|526.03|528.52|525.92|0
1689110100000|2023-07-11 21:15:00|528.56|525.96|528.49|525.89|528.93|526.33|528.49|525.89|0
1689110700000|2023-07-11 21:25:00|528.45|525.85|528.74|526.14|528.82|526.22|528.45|525.85|0
1689111300000|2023-07-11 21:35:00|528.86|526.26|528.74|526.14|528.86|526.26|528.74|526.14|0
1689111600000|2023-07-11 21:40:00|529.04|526.44|529.04|526.44|529.59|526.99|528.93|526.33|0
1689111900000|2023-07-11 21:45:00|528.97|526.37|529|526.4|529.3|526.7|528.93|526.33|0
1689112200000|2023-07-11 21:50:00|528.93|526.33|529.3|526.7|529.3|526.7|528.71|526.11|0
1689112500000|2023-07-11 21:55:00|529.26|526.66|529.47|526.87|529.47|526.87|529.08|526.48|0
1689112800000|2023-07-11 22:00:00|529.26|526.66|530.31|527.71|531.3|528.7|529.26|526.66|0
1689113100000|2023-07-11 22:05:00|530.06|527.46|528.81|526.21|530.06|527.46|528.31|525.71|0
1689113400000|2023-07-11 22:10:00|528.56|525.96|528.06|525.46|528.56|525.96|527.81|525.21|0
1689113700000|2023-07-11 22:15:00|528.19|525.59|528.31|525.71|528.44|525.84|528.06|525.46|0
1689114000000|2023-07-11 22:20:00|528.56|525.96|528.06|525.46|528.56|525.96|527.81|525.21|0
1689114300000|2023-07-11 22:25:00|527.81|525.21|528.56|525.96|528.56|525.96|527.81|525.21|0
1689114600000|2023-07-11 22:30:00|528.31|525.71|528.31|525.71|528.56|525.96|528.06|525.46|0
1689114900000|2023-07-11 22:35:00|528.56|525.96|528.56|525.96|528.56|525.96|528.06|525.46|0
1689115200000|2023-07-11 22:40:00|528.31|525.71|528.06|525.46|528.56|525.96|527.81|525.21|0
1689115500000|2023-07-11 22:45:00|528.31|525.71|527.56|524.96|528.31|525.71|527.56|524.96|0
1689115800000|2023-07-11 22:50:00|527.81|525.21|527.81|525.21|527.81|525.21|527.69|525.09|0
1689116100000|2023-07-11 22:55:00|527.69|525.09|526.82|524.22|527.81|525.21|526.57|523.97|0
1689116400000|2023-07-11 23:00:00|526.57|523.97|525.82|523.22|526.57|523.97|525.32|522.72|0
1689116700000|2023-07-11 23:05:00|525.57|522.97|525.57|522.97|525.82|523.22|525.57|522.97|0
1689117000000|2023-07-11 23:10:00|525.45|522.85|525.32|522.72|525.57|522.97|525.32|522.72|0
1689117300000|2023-07-11 23:15:00|525.57|522.97|527.06|524.46|527.06|524.46|525.07|522.47|0
1689117600000|2023-07-11 23:20:00|526.81|524.21|528.06|525.46|528.31|525.71|526.32|523.72|0
1689117900000|2023-07-11 23:25:00|528.31|525.71|529.31|526.71|529.56|526.96|527.81|525.21|0
1689118200000|2023-07-11 23:30:00|529.56|526.96|528.81|526.21|529.81|527.21|528.56|525.96|0
1689118500000|2023-07-11 23:35:00|529.06|526.46|529.06|526.46|529.31|526.71|528.81|526.21|0
1689118800000|2023-07-11 23:40:00|528.94|526.34|528.56|525.96|529.06|526.46|528.31|525.71|0
1689119100000|2023-07-11 23:45:00|528.31|525.71|528.81|526.21|529.06|526.46|528.31|525.71|0
1689119400000|2023-07-11 23:50:00|528.56|525.96|529.06|526.46|529.06|526.46|528.56|525.96|0
1689119700000|2023-07-11 23:55:00|529.31|526.71|529.06|526.46|529.31|526.71|528.81|526.21|0
1689120000000|2023-07-12 00:00:00|529.31|526.71|529.06|526.46|529.81|527.21|528.56|525.96|0
1689120300000|2023-07-12 00:05:00|528.94|526.34|528.31|525.71|529.06|526.46|528.31|525.71|0
1689120600000|2023-07-12 00:10:00|528.56|525.96|529.56|526.96|530.06|527.46|528.56|525.96|0
1689120900000|2023-07-12 00:15:00|529.81|527.21|529.81|527.21|529.81|527.21|529.06|526.46|0
1689121200000|2023-07-12 00:20:00|530.06|527.46|530.31|527.71|530.55|527.95|529.31|526.71|0
1689121500000|2023-07-12 00:25:00|530.55|527.95|529.31|526.71|530.55|527.95|529.31|526.71|0
1689121800000|2023-07-12 00:30:00|529.06|526.46|530.32|527.72|530.32|527.72|528.95|526.35|0
1689122100000|2023-07-12 00:35:00|530.07|527.47|530.82|528.22|531.07|528.47|529.82|527.22|0
1689122400000|2023-07-12 00:40:00|530.57|527.97|530.57|527.97|531.32|528.72|530.07|527.47|0
1689122700000|2023-07-12 00:45:00|531.07|528.47|530.82|528.22|531.07|528.47|530.57|527.97|0
1689123000000|2023-07-12 00:50:00|531.07|528.47|530.07|527.47|531.07|528.47|530.07|527.47|0
1689123300000|2023-07-12 00:55:00|530.32|527.72|530.07|527.47|530.32|527.72|529.32|526.72|0
1689123600000|2023-07-12 01:00:00|530.32|527.72|529.32|526.72|530.57|527.97|529.32|526.72|0
1689123900000|2023-07-12 01:05:00|529.57|526.97|529.07|526.47|529.57|526.97|528.82|526.22|0
1689124200000|2023-07-12 01:10:00|529.32|526.72|529.07|526.47|529.57|526.97|528.82|526.22|0
1689124500000|2023-07-12 01:15:00|529.32|526.72|529.07|526.47|529.32|526.72|528.33|525.73|0
1689124800000|2023-07-12 01:20:00|529.32|526.72|530.07|527.47|530.07|527.47|529.07|526.47|0
1689125100000|2023-07-12 01:25:00|529.95|527.35|530.32|527.72|530.57|527.97|529.82|527.22|0
1689125400000|2023-07-12 01:30:00|530.2|527.6|530.82|528.22|531.07|528.47|530.07|527.47|0
1689125700000|2023-07-12 01:35:00|530.57|527.97|530.07|527.47|530.82|528.22|530.07|527.47|0
1689126000000|2023-07-12 01:40:00|529.95|527.35|528.82|526.22|530.07|527.47|528.82|526.22|0
1689126300000|2023-07-12 01:45:00|528.58|525.98|529.57|526.97|529.7|527.1|528.58|525.98|0
1689126600000|2023-07-12 01:50:00|529.82|527.22|529.07|526.47|530.07|527.47|529.07|526.47|0
1689126900000|2023-07-12 01:55:00|529.2|526.6|530.32|527.72|530.32|527.72|529.07|526.47|0
1689127200000|2023-07-12 02:00:00|530.07|527.47|529.82|527.22|530.57|527.97|529.82|527.22|0
1689127500000|2023-07-12 02:05:00|530.07|527.47|529.82|527.22|530.2|527.6|529.32|526.72|0
1689127800000|2023-07-12 02:10:00|530.07|527.47|529.82|527.22|530.07|527.47|529.32|526.72|0
1689128100000|2023-07-12 02:15:00|529.57|526.97|529.57|526.97|529.82|527.22|529.32|526.72|0
1689128400000|2023-07-12 02:20:00|529.32|526.72|528.57|525.97|529.32|526.72|528.08|525.48|0
1689128700000|2023-07-12 02:25:00|528.82|526.22|528.82|526.22|529.32|526.72|528.57|525.97|0
1689129000000|2023-07-12 02:30:00|529.07|526.47|527.83|525.23|529.07|526.47|527.58|524.98|0
1689129300000|2023-07-12 02:35:00|528.08|525.48|528.08|525.48|528.08|525.48|527.83|525.23|0
1689129600000|2023-07-12 02:40:00|527.83|525.23|527.58|524.98|528.33|525.73|527.58|524.98|0
1689129900000|2023-07-12 02:45:00|527.83|525.23|527.58|524.98|527.83|525.23|527.58|524.98|0
1689130200000|2023-07-12 02:50:00|527.83|525.23|526.83|524.23|527.83|525.23|526.83|524.23|0
1689130500000|2023-07-12 02:55:00|526.96|524.36|526.33|523.73|527.08|524.48|526.33|523.73|0
1689130800000|2023-07-12 03:00:00|526.46|523.86|526.83|524.23|526.83|524.23|526.33|523.73|0
1689131100000|2023-07-12 03:05:00|526.71|524.11|526.58|523.98|526.83|524.23|526.33|523.73|0
1689131400000|2023-07-12 03:10:00|526.83|524.23|526.83|524.23|526.83|524.23|526.58|523.98|0
1689131700000|2023-07-12 03:15:00|526.58|523.98|526.58|523.98|526.83|524.23|526.58|523.98|0
1689132000000|2023-07-12 03:20:00|526.33|523.73|526.33|523.73|526.58|523.98|526.33|523.73|0
1689132300000|2023-07-12 03:25:00|526.58|523.98|526.83|524.23|526.83|524.23|526.58|523.98|0
1689132600000|2023-07-12 03:30:00|526.58|523.98|526.08|523.48|526.83|524.23|525.83|523.23|0
1689132900000|2023-07-12 03:35:00|525.83|523.23|525.58|522.98|526.08|523.48|525.33|522.73|0
1689133200000|2023-07-12 03:40:00|525.83|523.23|526.83|524.23|526.83|524.23|525.58|522.98|0
1689133500000|2023-07-12 03:45:00|526.58|523.98|526.58|523.98|526.58|523.98|526.58|523.98|0
1689133800000|2023-07-12 03:50:00|526.83|524.23|526.83|524.23|526.83|524.23|526.58|523.98|0
1689134100000|2023-07-12 03:55:00|526.58|523.98|526.58|523.98|526.83|524.23|526.58|523.98|0
1689134400000|2023-07-12 04:00:00|526.71|524.11|526.33|523.73|526.83|524.23|526.08|523.48|0
1689134700000|2023-07-12 04:05:00|526.08|523.48|526.33|523.73|526.33|523.73|526.08|523.48|0
1689135000000|2023-07-12 04:10:00|526.08|523.48|526.08|523.48|526.46|523.86|526.08|523.48|0
1689135300000|2023-07-12 04:15:00|525.83|523.23|524.84|522.24|526.08|523.48|524.84|522.24|0
1689135600000|2023-07-12 04:20:00|524.59|521.99|524.84|522.24|525.08|522.48|524.59|521.99|0
1689135900000|2023-07-12 04:25:00|525.08|522.48|523.84|521.24|525.08|522.48|523.84|521.24|0
1689136200000|2023-07-12 04:30:00|523.59|520.99|524.59|521.99|524.84|522.24|523.59|520.99|0
1689136500000|2023-07-12 04:35:00|524.72|522.12|524.83|522.23|525.08|522.48|524.59|521.99|0
1689136800000|2023-07-12 04:40:00|524.72|522.12|525.33|522.73|525.33|522.73|524.59|521.99|0
1689137100000|2023-07-12 04:45:00|525.08|522.48|525.33|522.73|525.33|522.73|525.08|522.48|0
1689137400000|2023-07-12 04:50:00|525.58|522.98|525.33|522.73|525.58|522.98|525.33|522.73|0
1689137700000|2023-07-12 04:55:00|525.58|522.98|525.08|522.48|525.58|522.98|525.08|522.48|0
1689138000000|2023-07-12 05:00:00|525.33|522.73|524.83|522.23|525.58|522.98|524.83|522.23|0
1689138300000|2023-07-12 05:05:00|525.08|522.48|525.83|523.23|525.83|523.23|525.08|522.48|0
1689138600000|2023-07-12 05:10:00|525.58|522.98|525.08|522.48|525.58|522.98|524.83|522.23|0
1689138900000|2023-07-12 05:15:00|524.83|522.23|524.59|521.99|525.33|522.73|524.34|521.74|0
1689139200000|2023-07-12 05:20:00|524.34|521.74|524.59|521.99|524.59|521.99|523.84|521.24|0
1689139500000|2023-07-12 05:25:00|524.34|521.74|524.59|521.99|524.83|522.23|524.34|521.74|0
1689139800000|2023-07-12 05:30:00|524.34|521.74|525.08|522.48|525.33|522.73|524.09|521.49|0
1689140100000|2023-07-12 05:35:00|524.96|522.36|525.33|522.73|525.58|522.98|524.83|522.23|0
1689140400000|2023-07-12 05:40:00|525.46|522.86|525.33|522.73|526.08|523.48|525.08|522.48|0
1689140700000|2023-07-12 05:45:00|525.58|522.98|525.58|522.98|525.58|522.98|525.33|522.73|0
1689141000000|2023-07-12 05:50:00|525.33|522.73|525.58|522.98|525.58|522.98|525.33|522.73|0
1689141300000|2023-07-12 05:55:00|525.33|522.73|525.58|522.98|525.58|522.98|525.33|522.73|0
1689141600000|2023-07-12 06:00:00|525.71|523.11|523.72|521.12|525.71|523.11|523.72|521.12|0
1689141900000|2023-07-12 06:05:00|523.64|521.44|523.39|521.19|523.64|521.44|523.14|520.94|0
1689142200000|2023-07-12 06:10:00|523.27|521.07|522.89|520.69|523.27|521.07|522.39|520.19|0
1689142500000|2023-07-12 06:15:00|523.14|520.94|524.14|521.94|524.38|522.18|522.89|520.69|0
1689142800000|2023-07-12 06:20:00|524.38|522.18|524.88|522.68|524.88|522.68|524.14|521.94|0
1689143100000|2023-07-12 06:25:00|524.76|522.56|524.63|522.43|525.13|522.93|524.38|522.18|0
1689143400000|2023-07-12 06:30:00|524.38|522.18|524.38|522.18|524.88|522.68|524.38|522.18|0
1689143700000|2023-07-12 06:35:00|524.51|522.31|525.13|522.93|525.13|522.93|524.38|522.18|0
1689144000000|2023-07-12 06:40:00|525.26|523.06|525.63|523.43|525.63|523.43|525.13|522.93|0
1689144300000|2023-07-12 06:45:00|525.76|523.56|526.38|524.18|526.63|524.43|525.76|523.56|0
1689144600000|2023-07-12 06:50:00|526.13|523.93|526.13|523.93|526.63|524.43|526.13|523.93|0
1689144900000|2023-07-12 06:55:00|526.38|524.18|525.63|523.43|526.38|524.18|525.63|523.43|0
1689145200000|2023-07-12 07:00:00|525.88|523.68|524.88|522.68|525.88|523.68|524.13|521.93|0
1689145500000|2023-07-12 07:05:00|524.63|522.43|526.38|524.18|526.63|524.43|524.38|522.18|0
1689145800000|2023-07-12 07:10:00|526.51|524.31|526.63|524.43|526.63|524.43|525.63|523.43|0
1689146100000|2023-07-12 07:15:00|526.38|524.18|525.63|523.43|526.38|524.18|524.88|522.68|0
1689146400000|2023-07-12 07:20:00|525.76|523.56|525.76|523.56|525.76|523.56|524.88|522.68|0
1689146700000|2023-07-12 07:25:00|525.88|523.68|523.89|521.69|525.88|523.68|523.77|521.57|0
1689147000000|2023-07-12 07:30:00|524.13|521.93|523.39|521.19|524.88|522.68|523.14|520.94|0
1689147300000|2023-07-12 07:35:00|523.14|520.94|522.64|520.44|523.39|521.19|522.39|520.19|0
1689147600000|2023-07-12 07:40:00|523.14|520.94|522.64|520.44|523.14|520.94|521.89|519.69|0
1689147900000|2023-07-12 07:45:00|522.39|520.19|521.39|519.19|522.89|520.69|521.39|519.19|0
1689148200000|2023-07-12 07:50:00|521.64|519.44|521.39|519.19|521.89|519.69|521.14|518.94|0
1689148500000|2023-07-12 07:55:00|521.64|519.44|521.64|519.44|521.89|519.69|521.39|519.19|0
1689148800000|2023-07-12 08:00:00|521.89|519.69|521.89|519.69|522.14|519.94|521.39|519.19|0
1689149100000|2023-07-12 08:05:00|521.64|519.44|520.89|518.69|522.39|520.19|520.89|518.69|0
1689149400000|2023-07-12 08:10:00|521.14|518.94|520.65|518.45|521.39|519.19|520.65|518.45|0
1689149700000|2023-07-12 08:15:00|520.89|518.69|520.89|518.69|521.14|518.94|519.9|517.7|0
1689150000000|2023-07-12 08:20:00|520.77|518.57|522.89|520.69|522.89|520.69|520.77|518.57|0
1689150300000|2023-07-12 08:25:00|522.77|520.57|521.52|519.32|522.77|520.57|520.89|518.69|0
1689150600000|2023-07-12 08:30:00|521.39|519.19|521.39|519.19|521.52|519.32|520.89|518.69|0
1689150900000|2023-07-12 08:35:00|521.64|519.44|521.14|518.94|521.89|519.69|520.89|518.69|0
1689151200000|2023-07-12 08:40:00|520.89|518.69|520.89|518.69|521.39|519.19|520.65|518.45|0
1689151500000|2023-07-12 08:45:00|520.64|518.44|520.89|518.69|521.14|518.94|520.64|518.44|0
1689151800000|2023-07-12 08:50:00|520.4|518.2|520.89|518.69|521.27|519.07|520.4|518.2|0
1689152100000|2023-07-12 08:55:00|520.77|518.57|520.4|518.2|521.14|518.94|520.4|518.2|0
1689152400000|2023-07-12 09:00:00|520.64|518.44|519.65|517.45|520.64|518.44|519.4|517.2|0
1689152700000|2023-07-12 09:05:00|519.53|517.33|519.4|517.2|519.9|517.7|519.4|517.2|0
1689153000000|2023-07-12 09:10:00|519.65|517.45|518.15|515.95|519.9|517.7|518.15|515.95|0
1689153300000|2023-07-12 09:15:00|518.4|516.2|519.4|517.2|519.65|517.45|518.4|516.2|0
1689153600000|2023-07-12 09:20:00|519.65|517.45|519.15|516.95|519.65|517.45|518.9|516.7|0
1689153900000|2023-07-12 09:25:00|518.9|516.7|518.9|516.7|519.4|517.2|518.4|516.2|0
1689154200000|2023-07-12 09:30:00|519.15|516.95|518.9|516.7|519.4|517.2|518.4|516.2|0
1689154500000|2023-07-12 09:35:00|518.65|516.45|517.9|515.7|518.9|516.7|517.9|515.7|0
1689154800000|2023-07-12 09:40:00|518.15|515.95|518.15|515.95|518.4|516.2|517.41|515.21|0
1689155100000|2023-07-12 09:45:00|517.9|515.7|518.4|516.2|518.9|516.7|517.9|515.7|0
1689155400000|2023-07-12 09:50:00|518.65|516.45|518.65|516.45|519.4|517.2|518.4|516.2|0
1689155700000|2023-07-12 09:55:00|518.78|516.58|518.65|516.45|519.15|516.95|518.4|516.2|0
1689156000000|2023-07-12 10:00:00|518.9|516.7|520.15|517.95|520.15|517.95|518.65|516.45|0
1689156300000|2023-07-12 10:05:00|519.9|517.7|520.4|518.2|520.4|518.2|519.9|517.7|0
1689156600000|2023-07-12 10:10:00|520.15|517.95|520.64|518.44|521.14|518.94|520.15|517.95|0
1689156900000|2023-07-12 10:15:00|520.89|518.69|520.39|518.19|520.89|518.69|520.15|517.95|0
1689157200000|2023-07-12 10:20:00|520.15|517.95|520.39|518.19|520.39|518.19|519.9|517.7|0
1689157500000|2023-07-12 10:25:00|520.15|517.95|520.39|518.19|520.64|518.44|519.65|517.45|0
1689157800000|2023-07-12 10:30:00|520.28|518.08|520.64|518.44|520.77|518.57|520.15|517.95|0
1689158100000|2023-07-12 10:35:00|520.39|518.19|520.15|517.95|520.89|518.69|520.15|517.95|0
1689158400000|2023-07-12 10:40:00|520.39|518.19|519.15|516.95|520.64|518.44|519.15|516.95|0
1689158700000|2023-07-12 10:45:00|519.4|517.2|519.65|517.45|519.9|517.7|519.4|517.2|0
1689159000000|2023-07-12 10:50:00|519.4|517.2|520.64|518.44|521.14|518.94|519.4|517.2|0
1689159300000|2023-07-12 10:55:00|520.77|518.57|521.14|518.94|521.14|518.94|520.39|518.19|0
1689159600000|2023-07-12 11:00:00|520.89|518.69|519.9|517.7|520.89|518.69|519.65|517.45|0
1689159900000|2023-07-12 11:05:00|520.15|517.95|521.14|518.94|521.39|519.19|520.15|517.95|0
1689160200000|2023-07-12 11:10:00|521.02|518.82|518.65|516.45|521.02|518.82|518.65|516.45|0
1689160500000|2023-07-12 11:15:00|518.78|516.58|516.66|514.46|518.9|516.7|516.66|514.46|0
1689160800000|2023-07-12 11:20:00|516.41|514.21|517.16|514.96|517.4|515.2|516.16|513.96|0
1689161100000|2023-07-12 11:25:00|517.4|515.2|516.91|514.71|517.4|515.2|516.16|513.96|0
1689161400000|2023-07-12 11:30:00|516.79|514.59|515.16|512.96|516.91|514.71|515.16|512.96|0
1689161700000|2023-07-12 11:35:00|514.91|512.71|515.89|513.69|516.14|513.94|514.91|512.71|0
1689162000000|2023-07-12 11:40:00|515.77|513.57|515.89|513.69|516.14|513.94|515.39|513.19|0
1689162300000|2023-07-12 11:45:00|516.14|513.94|516.14|513.94|516.14|513.94|515.64|513.44|0
1689162600000|2023-07-12 11:50:00|516.38|514.18|516.14|513.94|516.88|514.68|516.14|513.94|0
1689162900000|2023-07-12 11:55:00|516.38|514.18|516.14|513.94|516.63|514.43|515.89|513.69|0
1689163200000|2023-07-12 12:00:00|515.89|513.69|516.38|514.18|516.63|514.43|514.64|512.44|0
1689163500000|2023-07-12 12:05:00|516.63|514.43|515.89|513.69|516.88|514.68|515.89|513.69|0
1689163800000|2023-07-12 12:10:00|515.64|513.44|515.89|513.69|517.13|514.93|515.39|513.19|0
1689164100000|2023-07-12 12:15:00|516.14|513.94|517.38|515.18|517.38|515.18|515.64|513.44|0
1689164400000|2023-07-12 12:20:00|517.63|515.43|518.26|516.06|518.63|516.43|517.38|515.18|0
1689164700000|2023-07-12 12:25:00|518.63|516.43|517.26|515.06|519.13|516.93|516.14|513.94|0
1689165000000|2023-07-12 12:30:00|517.38|515.18|497.41|495.21|517.38|515.18|492.48|490.28|0
1689165300000|2023-07-12 12:35:00|496.91|494.71|493.42|491.22|497.16|494.96|490.93|488.73|0
1689165600000|2023-07-12 12:40:00|493.17|490.97|498.4|496.2|498.9|496.7|492.42|490.22|0
1689165900000|2023-07-12 12:45:00|498.15|495.95|497.41|495.21|499.15|496.95|496.41|494.21|0
1689166200000|2023-07-12 12:50:00|497.9|495.7|501.89|499.69|502.89|500.69|497.16|494.96|0
1689166500000|2023-07-12 12:55:00|501.64|499.44|496.37|494.17|501.64|499.44|496.37|494.17|0
1689166800000|2023-07-12 13:00:00|496.12|493.92|493.14|490.94|496.62|494.42|492.65|490.45|0
1689167100000|2023-07-12 13:05:00|492.9|490.7|492.4|490.2|493.39|491.19|491.65|489.45|0
1689167400000|2023-07-12 13:10:00|492.65|490.45|488.16|485.96|494.39|492.19|487.91|485.71|0
1689167700000|2023-07-12 13:15:00|488.41|486.21|487.66|485.46|489.16|486.96|486.17|483.97|0
1689168000000|2023-07-12 13:20:00|487.41|485.21|489.54|487.34|490.65|488.45|487.17|484.97|0
1689168300000|2023-07-12 13:25:00|489.66|487.46|489.16|486.96|490.9|488.7|487.66|485.46|0
1689168600000|2023-07-12 13:30:00|488.91|486.71|487.88|485.68|491.15|488.95|485.42|483.22|0
1689168900000|2023-07-12 13:35:00|487.38|485.18|491.47|489.27|491.72|489.52|485.63|483.43|0
1689169200000|2023-07-12 13:40:00|491.22|489.02|488.98|486.78|494.45|492.25|488.48|486.28|0
1689169500000|2023-07-12 13:45:00|489.23|487.03|484.75|482.55|490.22|488.02|483.51|481.31|0
1689169800000|2023-07-12 13:50:00|484.25|482.05|484|481.8|485.99|483.79|482.26|480.06|0
1689170100000|2023-07-12 13:55:00|484.5|482.3|483.51|481.31|485.99|483.79|482.76|480.56|0
1689170400000|2023-07-12 14:00:00|484|481.8|485|482.8|486.99|484.79|483.26|481.06|0
1689170700000|2023-07-12 14:05:00|485.25|483.05|483.01|480.81|487.49|485.29|482.76|480.56|0
1689171000000|2023-07-12 14:10:00|482.76|480.56|481.52|479.32|483.51|481.31|481.02|478.82|0
1689171300000|2023-07-12 14:15:00|481.76|479.56|480.52|478.32|482.26|480.06|480.02|477.82|0
1689171600000|2023-07-12 14:20:00|481.02|478.82|482.01|479.81|483.01|480.81|479.53|477.33|0
1689171900000|2023-07-12 14:25:00|482.51|480.31|480.52|478.32|484.25|482.05|480.52|478.32|0
1689172200000|2023-07-12 14:30:00|480.77|478.57|482.01|479.81|482.26|480.06|479.53|477.33|0
1689172500000|2023-07-12 14:35:00|481.76|479.56|480.27|478.07|483.01|480.81|480.27|478.07|0
1689172800000|2023-07-12 14:40:00|480.02|477.82|480.02|477.82|482.01|479.81|478.53|476.33|0
1689173100000|2023-07-12 14:45:00|479.78|477.58|480.77|478.57|481.02|478.82|479.28|477.08|0
1689173400000|2023-07-12 14:50:00|480.52|478.32|482.26|480.06|482.76|480.56|479.28|477.08|0
1689173700000|2023-07-12 14:55:00|482.01|479.81|483.01|480.81|484.75|482.55|481.76|479.56|0
1689174000000|2023-07-12 15:00:00|482.76|480.56|483.01|480.81|484.75|482.55|482.01|479.81|0
1689174300000|2023-07-12 15:05:00|483.26|481.06|485.74|483.54|485.99|483.79|483.26|481.06|0
1689174600000|2023-07-12 15:10:00|485.49|483.29|484.25|482.05|486.99|484.79|483.51|481.31|0
1689174900000|2023-07-12 15:15:00|484|481.8|481.76|479.56|484.5|482.3|481.52|479.32|0
1689175200000|2023-07-12 15:20:00|482.01|479.81|483.01|480.81|484.5|482.3|482.01|479.81|0
1689175500000|2023-07-12 15:25:00|483.75|481.55|486.71|484.51|487.21|485.01|483.26|481.06|0
1689175800000|2023-07-12 15:30:00|486.96|484.76|488.21|486.01|488.7|486.5|485.72|483.52|0
1689176100000|2023-07-12 15:35:00|487.96|485.76|492.44|490.24|492.94|490.74|487.21|485.01|0
1689176400000|2023-07-12 15:40:00|492.94|490.74|497.67|495.47|502.4|500.2|492.94|490.74|0
1689176700000|2023-07-12 15:45:00|497.92|495.72|494.68|492.48|500.91|498.71|493.93|491.73|0
1689177000000|2023-07-12 15:50:00|494.43|492.23|497.17|494.97|500.91|498.71|494.18|491.98|0
1689177300000|2023-07-12 15:55:00|497.67|495.47|501.4|499.2|502.9|500.7|496.42|494.22|0
1689177600000|2023-07-12 16:00:00|501.65|499.45|501.9|499.7|503.65|501.45|498.41|496.21|0
1689177900000|2023-07-12 16:05:00|502.4|500.2|500.91|498.71|502.65|500.45|499.91|497.71|0
1689178200000|2023-07-12 16:10:00|501.65|499.45|496.67|494.47|502.65|500.45|495.67|493.47|0
1689178500000|2023-07-12 16:15:00|496.42|494.22|500.91|498.71|501.4|499.2|496.42|494.22|0
1689178800000|2023-07-12 16:20:00|500.66|498.46|498.66|496.46|501.15|498.95|498.41|496.21|0
1689179100000|2023-07-12 16:25:00|498.41|496.21|499.66|497.46|501.65|499.45|497.92|495.72|0
1689179400000|2023-07-12 16:30:00|499.41|497.21|495.92|493.72|500.41|498.21|495.92|493.72|0
1689179700000|2023-07-12 16:35:00|495.67|493.47|493.93|491.73|497.42|495.22|493.68|491.48|0
1689180000000|2023-07-12 16:40:00|493.68|491.48|495.43|493.23|496.67|494.47|493.43|491.23|0
1689180300000|2023-07-12 16:45:00|495.67|493.47|492.19|489.99|496.42|494.22|491.69|489.49|0
1689180600000|2023-07-12 16:50:00|491.94|489.74|492.44|490.24|492.94|490.74|491.19|488.99|0
1689180900000|2023-07-12 16:55:00|492.69|490.49|494.56|492.36|495.43|493.23|491.44|489.24|0
1689181200000|2023-07-12 17:00:00|494.43|492.23|493.43|491.23|494.68|492.48|491.94|489.74|0
1689181500000|2023-07-12 17:05:00|493.68|491.48|494.93|492.73|496.17|493.97|493.18|490.98|0
1689181800000|2023-07-12 17:10:00|494.68|492.48|493.68|491.48|496.42|494.22|493.43|491.23|0
1689182100000|2023-07-12 17:15:00|493.43|491.23|491.44|489.24|493.68|491.48|491.19|488.99|0
1689182400000|2023-07-12 17:20:00|491.19|488.99|491.69|489.49|492.19|489.99|490.69|488.49|0
1689182700000|2023-07-12 17:25:00|491.94|489.74|491.44|489.24|492.19|489.99|490.69|488.49|0
1689183000000|2023-07-12 17:30:00|491.69|489.49|489.95|487.75|492.19|489.99|489.45|487.25|0
1689183300000|2023-07-12 17:35:00|489.7|487.5|489.2|487|490.44|488.24|488.95|486.75|0
1689183600000|2023-07-12 17:40:00|488.95|486.75|488.95|486.75|489.45|487.25|488.45|486.25|0
1689183900000|2023-07-12 17:45:00|488.7|486.5|489.95|487.75|491.44|489.24|488.7|486.5|0
1689184200000|2023-07-12 17:50:00|489.7|487.5|488.95|486.75|490.2|488|488.7|486.5|0
1689184500000|2023-07-12 17:55:00|488.7|486.5|489.45|487.25|490.44|488.24|488.45|486.25|0
1689184800000|2023-07-12 18:00:00|489.2|487|490.44|488.24|492.44|490.24|489.2|487|0
1689185100000|2023-07-12 18:05:00|490.69|488.49|487.96|485.76|490.69|488.49|487.46|485.26|0
1689185400000|2023-07-12 18:10:00|487.71|485.51|485.96|483.76|488.7|486.5|485.72|483.52|0
1689185700000|2023-07-12 18:15:00|485.72|483.52|486.96|484.76|487.21|485.01|485.22|483.02|0
1689186000000|2023-07-12 18:20:00|487.21|485.01|486.71|484.51|487.71|485.51|486.21|484.01|0
1689186300000|2023-07-12 18:25:00|486.46|484.26|486.21|484.01|486.96|484.76|485.47|483.27|0
1689186600000|2023-07-12 18:30:00|486.46|484.26|486.21|484.01|487.21|485.01|485.96|483.76|0
1689186900000|2023-07-12 18:35:00|485.96|483.76|485.96|483.76|486.21|484.01|485.47|483.27|0
1689187200000|2023-07-12 18:40:00|486.46|484.26|487.71|485.51|489.95|487.75|486.46|484.26|0
1689187500000|2023-07-12 18:45:00|487.95|485.75|490.2|488|491.44|489.24|487.95|485.75|0
1689187800000|2023-07-12 18:50:00|489.95|487.75|490.69|488.49|492.44|490.24|489.95|487.75|0
1689188100000|2023-07-12 18:55:00|491.19|488.99|490.08|487.88|491.69|489.49|489.45|487.25|0
1689188400000|2023-07-12 19:00:00|490.19|487.99|490.19|487.99|491.94|489.74|489.45|487.25|0
1689188700000|2023-07-12 19:05:00|490.44|488.24|490.94|488.74|491.94|489.74|489.45|487.25|0
1689189000000|2023-07-12 19:10:00|491.19|488.99|489.95|487.75|492.19|489.99|489.7|487.5|0
1689189300000|2023-07-12 19:15:00|489.7|487.5|491.69|489.49|491.94|489.74|489.2|487|0
1689189600000|2023-07-12 19:20:00|491.94|489.74|498.16|495.96|498.91|496.71|491.94|489.74|0
1689189900000|2023-07-12 19:25:00|498.41|496.21|496.42|494.22|501.15|498.95|496.17|493.97|0
1689190200000|2023-07-12 19:30:00|496.67|494.47|493.18|490.98|496.92|494.72|493.18|490.98|0
1689190500000|2023-07-12 19:35:00|493.43|491.23|492.68|490.48|493.43|491.23|491.44|489.24|0
1689190800000|2023-07-12 19:40:00|492.44|490.24|491.19|488.99|493.68|491.48|490.69|488.49|0
1689191100000|2023-07-12 19:45:00|490.94|488.74|493.43|491.23|493.68|491.48|490.69|488.49|0
1689191400000|2023-07-12 19:50:00|494.93|492.73|492.93|490.73|495.92|493.72|492.93|490.73|0
1689191700000|2023-07-12 19:55:00|492.68|490.48|493.18|490.98|496.42|494.22|492.68|490.48|0
1689192000000|2023-07-12 20:00:00|492.19|489.99|490.42|488.22|493.18|490.98|490.42|488.22|0
1689192300000|2023-07-12 20:05:00|490.17|487.97|490.92|488.72|490.92|488.72|489.67|487.47|0
1689192600000|2023-07-12 20:10:00|490.67|488.47|490.67|488.47|490.92|488.72|489.92|487.72|0
1689192900000|2023-07-12 20:15:00|490.87|488.27|489.87|487.27|491.12|488.52|489.62|487.02|0
1689193200000|2023-07-12 20:20:00|489.62|487.02|489.87|487.27|489.87|487.27|489.38|486.78|0
1689193500000|2023-07-12 20:25:00|489.62|487.02|490.62|488.02|490.62|488.02|489.62|487.02|0
1689193800000|2023-07-12 20:30:00|490.37|487.77|490.37|487.77|490.62|488.02|490.37|487.77|0
1689194100000|2023-07-12 20:35:00|490.25|487.65|490.12|487.52|490.37|487.77|490.12|487.52|0
1689194400000|2023-07-12 20:40:00|490.37|487.77|490.37|487.77|490.37|487.77|490.37|487.77|0
1689194700000|2023-07-12 20:45:00|490.62|488.02|491.37|488.77|491.37|488.77|490.62|488.02|0
1689195000000|2023-07-12 20:50:00|491.12|488.52|491.37|488.77|491.62|489.02|491.12|488.52|0
1689195300000|2023-07-12 20:55:00|491.62|489.02|491.75|489.15|491.75|489.15|490.62|488.02|0
1689195600000|2023-07-12 21:00:00|491.54|488.94|491.3|488.7|491.54|488.94|491.03|488.43|0
1689195900000|2023-07-12 21:05:00|491.26|488.66|490.93|488.33|491.3|488.7|490.39|487.79|0
1689196200000|2023-07-12 21:10:00|490.86|488.26|491.74|489.14|491.74|489.14|490.86|488.26|0
1689196500000|2023-07-12 21:15:00|491.6|489|491.74|489.14|491.74|489.14|491.6|489|0
1689196800000|2023-07-12 21:20:00|491.78|489.18|491.92|489.32|491.92|489.32|491.56|488.96|0
1689197100000|2023-07-12 21:25:00|491.99|489.39|491.95|489.35|491.99|489.39|491.92|489.32|0
1689197400000|2023-07-12 21:30:00|491.92|489.32|491.88|489.28|491.95|489.35|491.88|489.28|0
1689197700000|2023-07-12 21:35:00|491.78|489.18|491.67|489.07|491.99|489.39|491.67|489.07|0
1689198000000|2023-07-12 21:40:00|491.45|488.85|491.74|489.14|491.74|489.14|491.37|488.77|0
1689198300000|2023-07-12 21:45:00|491.71|489.11|491.71|489.11|491.71|489.11|491.71|489.11|0
1689198600000|2023-07-12 21:50:00|491.67|489.07|491.67|489.07|491.81|489.21|491.67|489.07|0
1689198900000|2023-07-12 21:55:00|491.71|489.11|491.67|489.07|491.71|489.11|491.63|489.03|0
1689199200000|2023-07-12 22:00:00|491.23|488.63|489.85|487.25|492.09|489.49|489.85|487.25|0
1689199500000|2023-07-12 22:05:00|489.73|487.13|489.6|487|489.85|487.25|489.1|486.5|0
1689199800000|2023-07-12 22:10:00|489.35|486.75|488.61|486.01|489.35|486.75|487.86|485.26|0
1689200100000|2023-07-12 22:15:00|488.85|486.25|488.85|486.25|489.35|486.75|488.36|485.76|0
1689200400000|2023-07-12 22:20:00|488.61|486.01|487.86|485.26|488.61|486.01|487.61|485.01|0
1689200700000|2023-07-12 22:25:00|487.74|485.14|488.11|485.51|488.11|485.51|487.11|484.51|0
1689201000000|2023-07-12 22:30:00|487.86|485.26|487.86|485.26|487.86|485.26|487.61|485.01|0
1689201300000|2023-07-12 22:35:00|487.99|485.39|487.36|484.76|487.99|485.39|487.36|484.76|0
1689201600000|2023-07-12 22:40:00|487.49|484.89|486.61|484.01|487.49|484.89|486.11|483.51|0
1689201900000|2023-07-12 22:45:00|486.74|484.14|486.86|484.26|487.11|484.51|486.61|484.01|0
1689202200000|2023-07-12 22:50:00|487.11|484.51|488.36|485.76|488.85|486.25|487.11|484.51|0
1689202500000|2023-07-12 22:55:00|488.61|486.01|488.36|485.76|488.61|486.01|488.24|485.64|0
1689202800000|2023-07-12 23:00:00|488.11|485.51|488.61|486.01|488.85|486.25|488.11|485.51|0
1689203100000|2023-07-12 23:05:00|488.85|486.25|488.61|486.01|489.1|486.5|488.61|486.01|0
1689203400000|2023-07-12 23:10:00|488.49|485.89|488.85|486.25|488.85|486.25|488.11|485.51|0
1689203700000|2023-07-12 23:15:00|488.73|486.13|488.85|486.25|489.1|486.5|488.61|486.01|0
1689204000000|2023-07-12 23:20:00|489.1|486.5|488.85|486.25|489.1|486.5|488.85|486.25|0
1689204300000|2023-07-12 23:25:00|488.61|486.01|489.1|486.5|489.35|486.75|488.61|486.01|0
1689204600000|2023-07-12 23:30:00|488.98|486.38|489.1|486.5|489.1|486.5|488.61|486.01|0
1689204900000|2023-07-12 23:35:00|488.85|486.25|488.85|486.25|489.1|486.5|488.61|486.01|0
1689205200000|2023-07-12 23:40:00|488.73|486.13|487.86|485.26|488.85|486.25|487.36|484.76|0
1689205500000|2023-07-12 23:45:00|487.74|485.14|488.6|486|489.1|486.5|487.74|485.14|0
1689205800000|2023-07-12 23:50:00|488.36|485.76|488.85|486.25|488.85|486.25|488.36|485.76|0
1689206100000|2023-07-12 23:55:00|488.6|486|488.85|486.25|489.1|486.5|488.6|486|0
1689206400000|2023-07-13 00:00:00|488.6|486|488.36|485.76|489.6|487|487.86|485.26|0
1689206700000|2023-07-13 00:05:00|488.6|486|488.36|485.76|488.6|486|487.61|485.01|0
1689207000000|2023-07-13 00:10:00|488.6|486|488.36|485.76|489.1|486.5|488.11|485.51|0
1689207300000|2023-07-13 00:15:00|488.6|486|488.11|485.51|488.6|486|487.36|484.76|0
1689207600000|2023-07-13 00:20:00|487.86|485.26|487.11|484.51|488.11|485.51|486.86|484.26|0
1689207900000|2023-07-13 00:25:00|487.36|484.76|486.16|483.56|487.61|485.01|485.99|483.39|0
1689208200000|2023-07-13 00:30:00|486.14|483.54|486.7|484.1|486.7|484.1|485.7|483.1|0
1689208500000|2023-07-13 00:35:00|486.45|483.85|486.45|483.85|486.95|484.35|486.2|483.6|0
1689208800000|2023-07-13 00:40:00|486.2|483.6|486.2|483.6|486.7|484.1|485.95|483.35|0
1689209100000|2023-07-13 00:45:00|486.33|483.73|486.33|483.73|486.45|483.85|485.95|483.35|0
1689209400000|2023-07-13 00:50:00|486.45|483.85|486.2|483.6|486.7|484.1|486.2|483.6|0
1689209700000|2023-07-13 00:55:00|486.45|483.85|486.7|484.1|486.95|484.35|485.95|483.35|0
1689210000000|2023-07-13 01:00:00|486.95|484.35|487.2|484.6|487.45|484.85|486.95|484.35|0
1689210300000|2023-07-13 01:05:00|486.95|484.35|487.45|484.85|487.58|484.98|486.7|484.1|0
1689210600000|2023-07-13 01:10:00|487.7|485.1|487.45|484.85|487.7|485.1|487.2|484.6|0
1689210900000|2023-07-13 01:15:00|487.7|485.1|488.2|485.6|488.95|486.35|487.7|485.1|0
1689211200000|2023-07-13 01:20:00|487.95|485.35|488.7|486.1|489.2|486.6|487.95|485.35|0
1689211500000|2023-07-13 01:25:00|488.58|485.98|488.7|486.1|488.7|486.1|488.2|485.6|0
1689211800000|2023-07-13 01:30:00|488.45|485.85|488.7|486.1|488.95|486.35|487.95|485.35|0
1689212100000|2023-07-13 01:35:00|488.45|485.85|488.2|485.6|488.7|486.1|488.2|485.6|0
1689212400000|2023-07-13 01:40:00|488.45|485.85|489.2|486.6|489.57|486.97|488.45|485.85|0
1689212700000|2023-07-13 01:45:00|488.95|486.35|487.7|485.1|488.95|486.35|487.45|484.85|0
1689213000000|2023-07-13 01:50:00|487.45|484.85|487.7|485.1|488.2|485.6|487.45|484.85|0
1689213300000|2023-07-13 01:55:00|487.95|485.35|487.45|484.85|487.95|485.35|487.2|484.6|0
1689213600000|2023-07-13 02:00:00|487.2|484.6|487.7|485.1|487.95|485.35|487.2|484.6|0
1689213900000|2023-07-13 02:05:00|487.95|485.35|487.45|484.85|488.2|485.6|487.2|484.6|0
1689214200000|2023-07-13 02:10:00|487.2|484.6|486.7|484.1|487.45|484.85|486.45|483.85|0
1689214500000|2023-07-13 02:15:00|486.45|483.85|486.45|483.85|486.7|484.1|486.2|483.6|0
1689214800000|2023-07-13 02:20:00|486.7|484.1|486.45|483.85|486.95|484.35|486.45|483.85|0
1689215100000|2023-07-13 02:25:00|486.33|483.73|485.95|483.35|486.7|484.1|485.7|483.1|0
1689215400000|2023-07-13 02:30:00|486.2|483.6|486.7|484.1|487.2|484.6|485.7|483.1|0
1689215700000|2023-07-13 02:35:00|486.45|483.85|486.95|484.35|486.95|484.35|486.45|483.85|0
1689216000000|2023-07-13 02:40:00|486.7|484.1|486.95|484.35|486.95|484.35|486.45|483.85|0
1689216300000|2023-07-13 02:45:00|486.7|484.1|486.95|484.35|486.95|484.35|486.7|484.1|0
1689216600000|2023-07-13 02:50:00|487.2|484.6|486.7|484.1|487.2|484.6|486.7|484.1|0
1689216900000|2023-07-13 02:55:00|486.45|483.85|485.95|483.35|486.58|483.98|485.95|483.35|0
1689217200000|2023-07-13 03:00:00|486.2|483.6|484.7|482.1|486.2|483.6|484.7|482.1|0
1689217500000|2023-07-13 03:05:00|484.95|482.35|484.95|482.35|484.95|482.35|484.7|482.1|0
1689217800000|2023-07-13 03:10:00|484.7|482.1|483.7|481.1|484.7|482.1|483.45|480.85|0
1689218100000|2023-07-13 03:15:00|483.95|481.35|483.7|481.1|484.2|481.6|483.45|480.85|0
1689218400000|2023-07-13 03:20:00|483.45|480.85|483.7|481.1|483.95|481.35|483.45|480.85|0
1689218700000|2023-07-13 03:25:00|483.95|481.35|483.7|481.1|483.95|481.35|483.45|480.85|0
1689219000000|2023-07-13 03:30:00|483.45|480.85|483.2|480.6|483.7|481.1|482.45|479.85|0
1689219300000|2023-07-13 03:35:00|483.45|480.85|483.45|480.85|483.45|480.85|483.2|480.6|0
1689219600000|2023-07-13 03:40:00|483.95|481.35|483.95|481.35|484.2|481.6|483.7|481.1|0
1689219900000|2023-07-13 03:45:00|483.83|481.23|483.7|481.1|484.08|481.48|483.58|480.98|0
1689220200000|2023-07-13 03:50:00|483.45|480.85|483.2|480.6|483.7|481.1|482.95|480.35|0
1689220500000|2023-07-13 03:55:00|482.95|480.35|482.2|479.6|482.95|480.35|482.2|479.6|0
1689220800000|2023-07-13 04:00:00|482.45|479.85|482.45|479.85|482.7|480.1|482.2|479.6|0
1689221100000|2023-07-13 04:05:00|482.2|479.6|482.7|480.1|482.7|480.1|482.2|479.6|0
1689221400000|2023-07-13 04:10:00|482.45|479.85|482.2|479.6|482.7|480.1|481.7|479.1|0
1689221700000|2023-07-13 04:15:00|482.33|479.73|481.7|479.1|482.7|480.1|481.7|479.1|0
1689222000000|2023-07-13 04:20:00|481.95|479.35|481.95|479.35|482.2|479.6|481.7|479.1|0
1689222300000|2023-07-13 04:25:00|482.08|479.48|481.7|479.1|482.2|479.6|481.7|479.1|0
1689222600000|2023-07-13 04:30:00|481.83|479.23|481.95|479.35|482.45|479.85|481.7|479.1|0
1689222900000|2023-07-13 04:35:00|481.83|479.23|481.95|479.35|481.95|479.35|481.7|479.1|0
1689223200000|2023-07-13 04:40:00|482.2|479.6|482.2|479.6|482.45|479.85|481.7|479.1|0
1689223500000|2023-07-13 04:45:00|482.45|479.85|482.95|480.35|483.2|480.6|482.45|479.85|0
1689223800000|2023-07-13 04:50:00|483.2|480.6|483.2|480.6|483.45|480.85|482.95|480.35|0
1689224100000|2023-07-13 04:55:00|483.45|480.85|484.45|481.85|484.7|482.1|483.2|480.6|0
1689224400000|2023-07-13 05:00:00|484.7|482.1|484.7|482.1|485.2|482.6|484.2|481.6|0
1689224700000|2023-07-13 05:05:00|484.45|481.85|484.95|482.35|485.7|483.1|484.2|481.6|0
1689225000000|2023-07-13 05:10:00|484.7|482.1|484.45|481.85|484.7|482.1|484.2|481.6|0
1689225300000|2023-07-13 05:15:00|484.33|481.73|483.95|481.35|484.45|481.85|483.2|480.6|0
1689225600000|2023-07-13 05:20:00|483.7|481.1|482.95|480.35|483.7|481.1|482.7|480.1|0
1689225900000|2023-07-13 05:25:00|482.83|480.23|483.7|481.1|483.7|481.1|482.7|480.1|0
1689226200000|2023-07-13 05:30:00|483.58|480.98|483.45|480.85|483.7|481.1|482.7|480.1|0
1689226500000|2023-07-13 05:35:00|483.2|480.6|483.2|480.6|483.7|481.1|482.95|480.35|0
1689226800000|2023-07-13 05:40:00|482.95|480.35|482.45|479.85|483.2|480.6|482.45|479.85|0
1689227100000|2023-07-13 05:45:00|482.7|480.1|483.95|481.35|483.95|481.35|482.45|479.85|0
1689227400000|2023-07-13 05:50:00|483.83|481.23|484.2|481.6|484.45|481.85|483.83|481.23|0
1689227700000|2023-07-13 05:55:00|483.95|481.35|484.45|481.85|484.45|481.85|483.95|481.35|0
1689228000000|2023-07-13 06:00:00|484.7|482.1|484.95|482.35|486.2|483.6|484.45|481.85|0
1689228300000|2023-07-13 06:05:00|484.5|482.3|484.13|481.93|485.25|483.05|483.75|481.55|0
1689228600000|2023-07-13 06:10:00|484.25|482.05|483.25|481.05|484.25|482.05|482.75|480.55|0
1689228900000|2023-07-13 06:15:00|483.5|481.3|482.63|480.43|483.5|481.3|482.25|480.05|0
1689229200000|2023-07-13 06:20:00|482.75|480.55|482.5|480.3|483.13|480.93|482.5|480.3|0
1689229500000|2023-07-13 06:25:00|482.25|480.05|482.5|480.3|482.75|480.55|482|479.8|0
1689229800000|2023-07-13 06:30:00|482.63|480.43|483|480.8|483.25|481.05|482.63|480.43|0
1689230100000|2023-07-13 06:35:00|483.25|481.05|483.75|481.55|483.75|481.55|482.75|480.55|0
1689230400000|2023-07-13 06:40:00|483.5|481.3|484|481.8|484|481.8|483.25|481.05|0
1689230700000|2023-07-13 06:45:00|484.25|482.05|485.25|483.05|485.5|483.3|484|481.8|0
1689231000000|2023-07-13 06:50:00|485.5|483.3|484.75|482.55|485.5|483.3|484.25|482.05|0
1689231300000|2023-07-13 06:55:00|484.5|482.3|483.75|481.55|484.75|482.55|483.75|481.55|0
1689231600000|2023-07-13 07:00:00|484.25|482.05|484.5|482.3|485.5|483.3|484.25|482.05|0
1689231900000|2023-07-13 07:05:00|484.75|482.55|484.75|482.55|485.25|483.05|483.75|481.55|0
1689232200000|2023-07-13 07:10:00|484.5|482.3|482|479.8|484.5|482.3|481.75|479.55|0
1689232500000|2023-07-13 07:15:00|482.5|480.3|482.5|480.3|483.25|481.05|482|479.8|0
1689232800000|2023-07-13 07:20:00|482.75|480.55|483.5|481.3|484|481.8|482.75|480.55|0
1689233100000|2023-07-13 07:25:00|483.38|481.18|481.75|479.55|483.75|481.55|481.5|479.3|0
1689233400000|2023-07-13 07:30:00|481.5|479.3|483|480.8|483.5|481.3|481.5|479.3|0
1689233700000|2023-07-13 07:35:00|482.75|480.55|480.75|478.55|483|480.8|480.5|478.3|0
1689234000000|2023-07-13 07:40:00|481|478.8|480|477.8|481|478.8|479.5|477.3|0
1689234300000|2023-07-13 07:45:00|479.88|477.68|480.25|478.05|480.5|478.3|479.75|477.55|0
1689234600000|2023-07-13 07:50:00|480|477.8|479.75|477.55|480.5|478.3|479.5|477.3|0
1689234900000|2023-07-13 07:55:00|479.88|477.68|480.63|478.43|481.25|479.05|479.75|477.55|0
1689235200000|2023-07-13 08:00:00|480.75|478.55|481.5|479.3|481.75|479.55|480.5|478.3|0
1689235500000|2023-07-13 08:05:00|481.75|479.55|481.25|479.05|482|479.8|481|478.8|0
1689235800000|2023-07-13 08:10:00|481|478.8|479.5|477.3|481.25|479.05|479.5|477.3|0
1689236100000|2023-07-13 08:15:00|479.75|477.55|479.75|477.55|480|477.8|479.25|477.05|0
1689236400000|2023-07-13 08:20:00|479.63|477.43|479.5|477.3|479.75|477.55|478.5|476.3|0
1689236700000|2023-07-13 08:25:00|479|476.8|479.5|477.3|479.63|477.43|478.25|476.05|0
1689237000000|2023-07-13 08:30:00|479.75|477.55|478.75|476.55|480.25|478.05|478.75|476.55|0
1689237300000|2023-07-13 08:35:00|479|476.8|478.75|476.55|479.5|477.3|478.75|476.55|0
1689237600000|2023-07-13 08:40:00|479|476.8|478.75|476.55|479.5|477.3|478.75|476.55|0
1689237900000|2023-07-13 08:45:00|479|476.8|478.5|476.3|479|476.8|477.75|475.55|0
1689238200000|2023-07-13 08:50:00|478.25|476.05|477.75|475.55|478.25|476.05|477.51|475.31|0
1689238500000|2023-07-13 08:55:00|477.51|475.31|478.25|476.05|478.75|476.55|477.51|475.31|0
1689238800000|2023-07-13 09:00:00|478|475.8|477.5|475.3|478.25|476.05|477.5|475.3|0
1689239100000|2023-07-13 09:05:00|477.26|475.06|477.5|475.3|478.25|476.05|477.26|475.06|0
1689239400000|2023-07-13 09:10:00|477.75|475.55|477.5|475.3|477.75|475.55|477.26|475.06|0
1689239700000|2023-07-13 09:15:00|477.26|475.06|476.51|474.31|477.5|475.3|476.01|473.81|0
1689240000000|2023-07-13 09:20:00|476.26|474.06|476.51|474.31|476.76|474.56|475.76|473.56|0
1689240300000|2023-07-13 09:25:00|476.76|474.56|477.03|474.83|477.03|474.83|476.26|474.06|0
1689240600000|2023-07-13 09:30:00|477.28|475.08|478.03|475.83|478.28|476.08|477.28|475.08|0
1689240900000|2023-07-13 09:35:00|478.04|475.84|478.8|476.6|478.8|476.6|477.8|475.6|0
1689241200000|2023-07-13 09:40:00|478.3|476.1|479.8|477.6|480.55|478.35|478.3|476.1|0
1689241500000|2023-07-13 09:45:00|479.55|477.35|480.71|478.51|481.31|479.11|479.55|477.35|0
1689241800000|2023-07-13 09:50:00|480.58|478.38|480.49|478.29|481.48|479.28|480.08|477.88|0
1689242100000|2023-07-13 09:55:00|480.24|478.04|480.99|478.79|481.23|479.03|480.24|478.04|0
1689242400000|2023-07-13 10:00:00|480.74|478.54|480.49|478.29|480.99|478.79|479.99|477.79|0
1689242700000|2023-07-13 10:05:00|480.24|478.04|482.23|480.03|482.23|480.03|479.99|477.79|0
1689243000000|2023-07-13 10:10:00|482.48|480.28|480.99|478.79|482.98|480.78|480.99|478.79|0
1689243300000|2023-07-13 10:15:00|481.23|479.03|480.24|478.04|481.23|479.03|480.24|478.04|0
1689243600000|2023-07-13 10:20:00|479.99|477.79|480.24|478.04|480.49|478.29|479.49|477.29|0
1689243900000|2023-07-13 10:25:00|480.49|478.29|480.24|478.04|480.74|478.54|480.24|478.04|0
1689244200000|2023-07-13 10:30:00|480.49|478.29|479.49|477.29|480.49|478.29|479|476.8|0
1689244500000|2023-07-13 10:35:00|479.24|477.04|479.49|477.29|479.99|477.79|479.24|477.04|0
1689244800000|2023-07-13 10:40:00|479.74|477.54|478.99|476.79|479.74|477.54|478.75|476.55|0
1689245100000|2023-07-13 10:45:00|479.24|477.04|478.75|476.55|479.24|477.04|478|475.8|0
1689245400000|2023-07-13 10:50:00|478.88|476.68|478.75|476.55|478.99|476.79|478.5|476.3|0
1689245700000|2023-07-13 10:55:00|478.63|476.43|478.99|476.79|478.99|476.79|478.5|476.3|0
1689246000000|2023-07-13 11:00:00|478.75|476.55|479.24|477.04|479.99|477.79|478.75|476.55|0
1689246300000|2023-07-13 11:05:00|479.49|477.29|479.99|477.79|479.99|477.79|478.99|476.79|0
1689246600000|2023-07-13 11:10:00|479.74|477.54|481.23|479.03|481.48|479.28|479.74|477.54|0
1689246900000|2023-07-13 11:15:00|480.98|478.78|480.98|478.78|481.48|479.28|480.87|478.67|0
1689247200000|2023-07-13 11:20:00|480.74|478.54|481.23|479.03|481.23|479.03|480.49|478.29|0
1689247500000|2023-07-13 11:25:00|480.98|478.78|480.24|478.04|480.98|478.78|479.99|477.79|0
1689247800000|2023-07-13 11:30:00|479.99|477.79|479.37|477.17|479.99|477.79|478.75|476.55|0
1689248100000|2023-07-13 11:35:00|479.49|477.29|478|475.8|479.49|477.29|478|475.8|0
1689248400000|2023-07-13 11:40:00|477.75|475.55|478.75|476.55|479.49|477.29|477.75|475.55|0
1689248700000|2023-07-13 11:45:00|478.5|476.3|478.25|476.05|478.75|476.55|477.5|475.3|0
1689249000000|2023-07-13 11:50:00|478.38|476.18|478|475.8|478.99|476.79|478|475.8|0
1689249300000|2023-07-13 11:55:00|477.75|475.55|477|474.8|478.25|476.05|477|474.8|0
1689249600000|2023-07-13 12:00:00|476.76|474.56|477|474.8|477.25|475.05|476.51|474.31|0
1689249900000|2023-07-13 12:05:00|477.25|475.05|477.5|475.3|478|475.8|477|474.8|0
1689250200000|2023-07-13 12:10:00|477.25|475.05|476.76|474.56|477.25|475.05|476.26|474.06|0
1689250500000|2023-07-13 12:15:00|477|474.8|477.5|475.3|477.5|475.3|476.51|474.31|0
1689250800000|2023-07-13 12:20:00|477.25|475.05|477.75|475.55|478.25|476.05|477|474.8|0
1689251100000|2023-07-13 12:25:00|477.5|475.3|478.25|476.05|478.63|476.43|477.5|475.3|0
1689251400000|2023-07-13 12:30:00|478.13|475.93|479.62|477.42|480.24|478.04|475.51|473.31|0
1689251700000|2023-07-13 12:35:00|479.99|477.79|479.99|477.79|483.22|481.02|479.49|477.29|0
1689252000000|2023-07-13 12:40:00|479.74|477.54|477|474.8|480.73|478.53|476.75|474.55|0
1689252300000|2023-07-13 12:45:00|477.25|475.05|478.5|476.3|478.5|476.3|476.51|474.31|0
1689252600000|2023-07-13 12:50:00|478.74|476.54|479.99|477.79|480.98|478.78|478.25|476.05|0
1689252900000|2023-07-13 12:55:00|480.24|478.04|477.25|475.05|480.24|478.04|476.75|474.55|0
1689253200000|2023-07-13 13:00:00|477|474.8|476.01|473.81|477.5|475.3|476.01|473.81|0
1689253500000|2023-07-13 13:05:00|476.26|474.06|478.25|476.05|478.25|476.05|476.01|473.81|0
1689253800000|2023-07-13 13:10:00|478.38|476.18|477|474.8|478.74|476.54|476.26|474.06|0
1689254100000|2023-07-13 13:15:00|476.88|474.68|477.5|475.3|477.5|475.3|476.26|474.06|0
1689254400000|2023-07-13 13:20:00|477.25|475.05|476.01|473.81|477.5|475.3|476.01|473.81|0
1689254700000|2023-07-13 13:25:00|476.26|474.06|475.26|473.06|476.75|474.55|474.52|472.32|0
1689255000000|2023-07-13 13:30:00|475.76|473.56|471.78|469.58|479.49|477.29|471.53|469.33|0
1689255300000|2023-07-13 13:35:00|472.03|469.83|472.78|470.58|472.78|470.58|469.79|467.59|0
1689255600000|2023-07-13 13:40:00|473.02|470.82|471.53|469.33|473.02|470.82|470.29|468.09|0
1689255900000|2023-07-13 13:45:00|471.28|469.08|472.28|470.08|473.52|471.32|471.04|468.84|0
1689256200000|2023-07-13 13:50:00|471.78|469.58|469.49|467.29|472.03|469.83|469.49|467.29|0
1689256500000|2023-07-13 13:55:00|469.25|467.05|470.24|468.04|472.23|470.03|469.25|467.05|0
1689256800000|2023-07-13 14:00:00|470.74|468.54|471.73|469.53|472.23|470.03|469.99|467.79|0
1689257100000|2023-07-13 14:05:00|471.48|469.28|470.99|468.79|473.97|471.77|470.74|468.54|0
1689257400000|2023-07-13 14:10:00|471.24|469.04|472.48|470.28|473.72|471.52|469.74|467.54|0
1689257700000|2023-07-13 14:15:00|472.23|470.03|473.72|471.52|473.97|471.77|470.99|468.79|0
1689258000000|2023-07-13 14:20:00|473.97|471.77|472.23|470.03|475.96|473.76|472.23|470.03|0
1689258300000|2023-07-13 14:25:00|472.98|470.78|475.46|473.26|475.46|473.26|472.73|470.53|0
1689258600000|2023-07-13 14:30:00|475.71|473.51|472.45|470.25|475.71|473.51|471.96|469.76|0
1689258900000|2023-07-13 14:35:00|472.2|470|471.71|469.51|473.2|471|470.21|468.01|0
1689259200000|2023-07-13 14:40:00|471.96|469.76|471.96|469.76|472.95|470.75|470.96|468.76|0
1689259500000|2023-07-13 14:45:00|471.46|469.26|472.7|470.5|473.95|471.75|470.46|468.26|0
1689259800000|2023-07-13 14:50:00|473.2|471|472.95|470.75|474.2|472|471.96|469.76|0
1689260100000|2023-07-13 14:55:00|472.7|470.5|470.46|468.26|473.45|471.25|470.46|468.26|0
1689260400000|2023-07-13 15:00:00|470.21|468.01|469.47|467.27|470.96|468.76|469.47|467.27|0
1689260700000|2023-07-13 15:05:00|469.22|467.02|471.46|469.26|472.45|470.25|469.22|467.02|0
1689261000000|2023-07-13 15:10:00|471.71|469.51|474.69|472.49|474.69|472.49|471.21|469.01|0
1689261300000|2023-07-13 15:15:00|474.44|472.24|472.2|470|474.44|472.24|471.96|469.76|0
1689261600000|2023-07-13 15:20:00|472.45|470.25|471.71|469.51|474.2|472|471.21|469.01|0
1689261900000|2023-07-13 15:25:00|471.95|469.75|473.45|471.25|473.95|471.75|471.71|469.51|0
1689262200000|2023-07-13 15:30:00|473.7|471.5|475.19|472.99|475.44|473.24|473.45|471.25|0
1689262500000|2023-07-13 15:35:00|474.94|472.74|472.45|470.25|475.19|472.99|472.2|470|0
1689262800000|2023-07-13 15:40:00|472.7|470.5|471.46|469.26|473.2|471|471.21|469.01|0
1689263100000|2023-07-13 15:45:00|471.21|469.01|471.46|469.26|472.2|470|471.21|469.01|0
1689263400000|2023-07-13 15:50:00|471.71|469.51|471.71|469.51|471.95|469.75|471.21|469.01|0
1689263700000|2023-07-13 15:55:00|471.46|469.26|469.71|467.51|471.46|469.26|469.47|467.27|0
1689264000000|2023-07-13 16:00:00|469.47|467.27|467.48|465.28|470.46|468.26|467.48|465.28|0
1689264300000|2023-07-13 16:05:00|467.72|465.52|468.47|466.27|469.22|467.02|467.72|465.52|0
1689264600000|2023-07-13 16:10:00|468.72|466.52|468.97|466.77|469.96|467.76|467.97|465.77|0
1689264900000|2023-07-13 16:15:00|468.72|466.52|468.97|466.77|468.97|466.77|467.48|465.28|0
1689265200000|2023-07-13 16:20:00|469.22|467.02|468.22|466.02|470.21|468.01|466.98|464.78|0
1689265500000|2023-07-13 16:25:00|468.47|466.27|468.22|466.02|468.97|466.77|467.48|465.28|0
1689265800000|2023-07-13 16:30:00|468.47|466.27|466.98|464.78|468.72|466.52|464.99|462.79|0
1689266100000|2023-07-13 16:35:00|466.73|464.53|466.98|464.78|467.72|465.52|466.48|464.28|0
1689266400000|2023-07-13 16:40:00|467.23|465.03|467.23|465.03|468.22|466.02|466.73|464.53|0
1689266700000|2023-07-13 16:45:00|466.98|464.78|468.25|466.05|468.75|466.55|466.98|464.78|0
1689267000000|2023-07-13 16:50:00|468.5|466.3|467|464.8|468.5|466.3|466.26|464.06|0
1689267300000|2023-07-13 16:55:00|467.25|465.05|467.75|465.55|469.99|467.79|467.25|465.05|0
1689267600000|2023-07-13 17:00:00|468|465.8|469.49|467.29|469.74|467.54|468|465.8|0
1689267900000|2023-07-13 17:05:00|469.24|467.04|471.48|469.28|471.73|469.53|468.75|466.55|0
1689268200000|2023-07-13 17:10:00|471.98|469.78|468.75|466.55|472.48|470.28|468.75|466.55|0
1689268500000|2023-07-13 17:15:00|468.99|466.79|467.75|465.55|469.24|467.04|467.5|465.3|0
1689268800000|2023-07-13 17:20:00|467.5|465.3|468|465.8|468.75|466.55|467.25|465.05|0
1689269100000|2023-07-13 17:25:00|467.75|465.55|467.5|465.3|467.75|465.55|466.76|464.56|0
1689269400000|2023-07-13 17:30:00|467.25|465.05|466.76|464.56|467.25|465.05|465.76|463.56|0
1689269700000|2023-07-13 17:35:00|466.51|464.31|466.51|464.31|467.25|465.05|466.26|464.06|0
1689270000000|2023-07-13 17:40:00|466.26|464.06|466.51|464.31|466.76|464.56|466.01|463.81|0
1689270300000|2023-07-13 17:45:00|466.26|464.06|466.51|464.31|467.25|465.05|465.76|463.56|0
1689270600000|2023-07-13 17:50:00|466.76|464.56|466.76|464.56|467.75|465.55|466.51|464.31|0
1689270900000|2023-07-13 17:55:00|467|464.8|467.25|465.05|467.75|465.55|466.51|464.31|0
1689271200000|2023-07-13 18:00:00|467|464.8|467|464.8|467.75|465.55|466.76|464.56|0
1689271500000|2023-07-13 18:05:00|467.25|465.05|463.8|461.6|467.25|465.05|463.31|461.11|0
1689271800000|2023-07-13 18:10:00|464.05|461.85|463.06|460.86|464.05|461.85|462.81|460.61|0
1689272100000|2023-07-13 18:15:00|462.81|460.61|462.81|460.61|463.31|461.11|461.57|459.37|0
1689272400000|2023-07-13 18:20:00|462.56|460.36|462.81|460.61|463.06|460.86|461.81|459.61|0
1689272700000|2023-07-13 18:25:00|463.06|460.86|465.29|463.09|465.79|463.59|462.81|460.61|0
1689273000000|2023-07-13 18:30:00|465.54|463.34|464.05|461.85|466.54|464.34|463.8|461.6|0
1689273300000|2023-07-13 18:35:00|464.3|462.1|464.55|462.35|465.04|462.84|463.31|461.11|0
1689273600000|2023-07-13 18:40:00|464.8|462.6|463.8|461.6|465.54|463.34|463.3|461.1|0
1689273900000|2023-07-13 18:45:00|464.05|461.85|462.31|460.11|464.05|461.85|461.81|459.61|0
1689274200000|2023-07-13 18:50:00|462.06|459.86|463.55|461.35|463.55|461.35|461.32|459.12|0
1689274500000|2023-07-13 18:55:00|463.3|461.1|461.32|459.12|463.3|461.1|461.32|459.12|0
1689274800000|2023-07-13 19:00:00|461.57|459.37|459.58|457.38|462.06|459.86|459.08|456.88|0
1689275100000|2023-07-13 19:05:00|459.33|457.13|460.07|457.87|460.82|458.62|459.08|456.88|0
1689275400000|2023-07-13 19:10:00|459.83|457.63|456.85|454.65|459.83|457.63|455.11|452.91|0
1689275700000|2023-07-13 19:15:00|456.6|454.4|458.34|456.14|460.07|457.87|456.1|453.9|0
1689276000000|2023-07-13 19:20:00|458.09|455.89|457.59|455.39|458.09|455.89|456.23|454.03|0
1689276300000|2023-07-13 19:25:00|457.84|455.64|456.1|453.9|458.34|456.14|455.6|453.4|0
1689276600000|2023-07-13 19:30:00|457.09|454.89|457.34|455.14|457.59|455.39|454.86|452.66|0
1689276900000|2023-07-13 19:35:00|456.85|454.65|454.11|451.91|457.59|455.39|454.11|451.91|0
1689277200000|2023-07-13 19:40:00|454.61|452.41|450.14|447.94|454.86|452.66|450.14|447.94|0
1689277500000|2023-07-13 19:45:00|450.39|448.19|454.11|451.91|454.61|452.41|450.14|447.94|0
1689277800000|2023-07-13 19:50:00|454.36|452.16|455.05|452.85|456.54|454.34|453.62|451.42|0
1689278100000|2023-07-13 19:55:00|455.3|453.1|458.53|456.33|458.53|456.33|455.3|453.1|0
1689278400000|2023-07-13 20:00:00|458.28|456.08|460.52|458.32|460.52|458.32|457.78|455.58|0
1689278700000|2023-07-13 20:05:00|460.27|458.07|459.52|457.32|460.52|458.32|459.27|457.07|0
1689279000000|2023-07-13 20:10:00|459.77|457.57|461.01|458.81|461.01|458.81|459.77|457.57|0
1689279300000|2023-07-13 20:15:00|461.21|458.61|461.21|458.61|461.21|458.61|460.47|457.87|0
1689279600000|2023-07-13 20:20:00|461.46|458.86|461.71|459.11|461.71|459.11|461.21|458.61|0
1689279900000|2023-07-13 20:25:00|461.84|459.24|462.46|459.86|462.46|459.86|461.84|459.24|0
1689280200000|2023-07-13 20:30:00|462.21|459.61|462.95|460.35|462.95|460.35|462.21|459.61|0
1689280500000|2023-07-13 20:35:00|463.2|460.6|462.21|459.61|463.2|460.6|461.96|459.36|0
1689280800000|2023-07-13 20:40:00|462.46|459.86|462.95|460.35|462.95|460.35|462.46|459.86|0
1689281100000|2023-07-13 20:45:00|463.2|460.6|462.71|460.11|463.2|460.6|462.71|460.11|0
1689281400000|2023-07-13 20:50:00|462.95|460.35|462.71|460.11|462.95|460.35|462.46|459.86|0
1689281700000|2023-07-13 20:55:00|462.59|459.99|462.09|459.49|462.71|460.11|461.96|459.36|0
1689282000000|2023-07-13 21:00:00|462.39|459.79|461.99|459.39|462.47|459.87|461.99|459.39|0
1689282300000|2023-07-13 21:05:00|462.03|459.43|461.91|459.31|462.1|459.5|461.84|459.24|0
1689282600000|2023-07-13 21:10:00|461.88|459.28|462.03|459.43|462.14|459.54|461.84|459.24|0
1689282900000|2023-07-13 21:15:00|461.99|459.39|461.99|459.39|461.99|459.39|461.99|459.39|0
1689283200000|2023-07-13 21:20:00|462.03|459.43|462.06|459.46|462.1|459.5|461.99|459.39|0
1689283500000|2023-07-13 21:25:00|462.1|459.5|461.91|459.31|462.1|459.5|461.73|459.13|0
1689283800000|2023-07-13 21:30:00|461.99|459.39|461.77|459.17|461.99|459.39|461.47|458.87|0
1689284100000|2023-07-13 21:35:00|461.84|459.24|461.73|459.13|461.84|459.24|461.66|459.06|0
1689284400000|2023-07-13 21:40:00|461.77|459.17|461.77|459.17|461.77|459.17|461.77|459.17|0
1689284700000|2023-07-13 21:45:00|461.55|458.95|461.8|459.2|461.8|459.2|461.55|458.95|0
1689285000000|2023-07-13 21:50:00|461.62|459.02|461.66|459.06|461.95|459.35|461.58|458.98|0
1689285300000|2023-07-13 21:55:00|461.69|459.09|461.69|459.09|461.91|459.31|461.66|459.06|0
1689285600000|2023-07-13 22:00:00|462.34|459.74|461.96|459.36|462.83|460.23|461.34|458.74|0
1689285900000|2023-07-13 22:05:00|461.71|459.11|461.21|458.61|461.96|459.36|461.09|458.49|0
1689286200000|2023-07-13 22:10:00|461.09|458.49|460.22|457.62|461.09|458.49|459.72|457.12|0
1689286500000|2023-07-13 22:15:00|460.1|457.5|460.22|457.62|460.47|457.87|459.22|456.62|0
1689286800000|2023-07-13 22:20:00|459.97|457.37|460.47|457.87|460.47|457.87|459.97|457.37|0
1689287100000|2023-07-13 22:25:00|460.22|457.62|459.72|457.12|460.22|457.62|459.72|457.12|0
1689287400000|2023-07-13 22:30:00|459.97|457.37|459.47|456.87|459.97|457.37|459.22|456.62|0
1689287700000|2023-07-13 22:35:00|459.22|456.62|460.22|457.62|460.22|457.62|459.22|456.62|0
1689288000000|2023-07-13 22:40:00|459.97|457.37|460.22|457.62|460.47|457.87|459.97|457.37|0
1689288300000|2023-07-13 22:45:00|460.47|457.87|460.47|457.87|460.71|458.11|460.22|457.62|0
1689288600000|2023-07-13 22:50:00|460.22|457.62|460.47|457.87|460.47|457.87|459.97|457.37|0
1689288900000|2023-07-13 22:55:00|460.35|457.75|460.22|457.62|460.35|457.75|459.97|457.37|0
1689289200000|2023-07-13 23:00:00|460.47|457.87|459.72|457.12|460.47|457.87|459.72|457.12|0
1689289500000|2023-07-13 23:05:00|459.6|457|459.72|457.12|459.97|457.37|459.47|456.87|0
1689289800000|2023-07-13 23:10:00|459.97|457.37|459.22|456.62|459.97|457.37|459.22|456.62|0
1689290100000|2023-07-13 23:15:00|458.97|456.37|459.22|456.62|459.22|456.62|458.73|456.13|0
1689290400000|2023-07-13 23:20:00|458.97|456.37|459.22|456.62|459.47|456.87|458.97|456.37|0
1689290700000|2023-07-13 23:25:00|459.47|456.87|459.47|456.87|459.47|456.87|458.73|456.13|0
1689291000000|2023-07-13 23:30:00|459.72|457.12|459.97|457.37|460.22|457.62|459.72|457.12|0
1689291300000|2023-07-13 23:35:00|460.22|457.62|460.71|458.11|460.71|458.11|460.22|457.62|0
1689291600000|2023-07-13 23:40:00|460.59|457.99|460.71|458.11|460.96|458.36|460.47|457.87|0
1689291900000|2023-07-13 23:45:00|460.47|457.87|462.21|459.61|462.21|459.61|460.47|457.87|0
1689292200000|2023-07-13 23:50:00|462.45|459.85|461.96|459.36|462.7|460.1|461.71|459.11|0
1689292500000|2023-07-13 23:55:00|461.84|459.24|460.96|458.36|461.96|459.36|460.71|458.11|0
1689292800000|2023-07-14 00:00:00|461.46|458.86|463.2|460.6|463.2|460.6|460.96|458.36|0
1689293100000|2023-07-14 00:05:00|462.95|460.35|462.7|460.1|463.2|460.6|462.21|459.61|0
1689293400000|2023-07-14 00:10:00|462.58|459.98|462.7|460.1|462.95|460.35|462.21|459.61|0
1689293700000|2023-07-14 00:15:00|462.45|459.85|463.2|460.6|463.7|461.1|462.45|459.85|0
1689294000000|2023-07-14 00:20:00|463.45|460.85|465.57|462.97|465.69|463.09|463.2|460.6|0
1689294300000|2023-07-14 00:25:00|465.44|462.84|466.43|463.83|466.93|464.33|465.44|462.84|0
1689294600000|2023-07-14 00:30:00|466.18|463.58|465.44|462.84|466.18|463.58|465.19|462.59|0
1689294900000|2023-07-14 00:35:00|465.32|462.72|465.19|462.59|465.69|463.09|464.94|462.34|0
1689295200000|2023-07-14 00:40:00|465.44|462.84|464.49|461.89|465.69|463.09|464.31|461.71|0
1689295500000|2023-07-14 00:45:00|464.74|462.14|465.34|462.74|465.34|462.74|464.71|462.11|0
1689295800000|2023-07-14 00:50:00|465.09|462.49|466.08|463.48|466.08|463.48|464.84|462.24|0
1689296100000|2023-07-14 00:55:00|465.84|463.24|465.57|462.97|466.33|463.73|465.57|462.97|0
1689296400000|2023-07-14 01:00:00|465.82|463.22|466.06|463.46|466.06|463.46|464.82|462.22|0
1689296700000|2023-07-14 01:05:00|465.82|463.22|465.32|462.72|466.31|463.71|465.07|462.47|0
1689297000000|2023-07-14 01:10:00|465.57|462.97|464.95|462.35|465.57|462.97|464.95|462.35|0
1689297300000|2023-07-14 01:15:00|464.82|462.22|465.82|463.22|466.06|463.46|464.33|461.73|0
1689297600000|2023-07-14 01:20:00|465.57|462.97|465.82|463.22|466.31|463.71|465.32|462.72|0
1689297900000|2023-07-14 01:25:00|465.57|462.97|465.32|462.72|466.06|463.46|465.07|462.47|0
1689298200000|2023-07-14 01:30:00|465.45|462.85|465.32|462.72|465.57|462.97|464.57|461.97|0
1689298500000|2023-07-14 01:35:00|465.07|462.47|465.57|462.97|466.06|463.46|465.07|462.47|0
1689298800000|2023-07-14 01:40:00|465.82|463.22|465.07|462.47|466.31|463.71|465.07|462.47|0
1689299100000|2023-07-14 01:45:00|464.82|462.22|464.33|461.73|465.32|462.72|464.08|461.48|0
1689299400000|2023-07-14 01:50:00|464.57|461.97|464.33|461.73|465.2|462.6|464.08|461.48|0
1689299700000|2023-07-14 01:55:00|464.08|461.48|463.58|460.98|464.33|461.73|463.08|460.48|0
1689300000000|2023-07-14 02:00:00|463.33|460.73|462.84|460.24|463.58|460.98|462.59|459.99|0
1689300300000|2023-07-14 02:05:00|463.08|460.48|463.46|460.86|463.58|460.98|462.84|460.24|0
1689300600000|2023-07-14 02:10:00|463.33|460.73|462.84|460.24|463.58|460.98|462.84|460.24|0
1689300900000|2023-07-14 02:15:00|462.59|459.99|461.84|459.24|463.08|460.48|461.84|459.24|0
1689301200000|2023-07-14 02:20:00|462.09|459.49|462.09|459.49|462.34|459.74|461.84|459.24|0
1689301500000|2023-07-14 02:25:00|462.47|459.87|462.09|459.49|462.59|459.99|462.09|459.49|0
1689301800000|2023-07-14 02:30:00|462.34|459.74|462.59|459.99|462.84|460.24|462.09|459.49|0
1689302100000|2023-07-14 02:35:00|462.34|459.74|462.59|459.99|462.59|459.99|462.09|459.49|0
1689302400000|2023-07-14 02:40:00|462.34|459.74|462.09|459.49|462.34|459.74|462.09|459.49|0
1689302700000|2023-07-14 02:45:00|461.84|459.24|460.85|458.25|461.84|459.24|460.11|457.51|0
1689303000000|2023-07-14 02:50:00|460.73|458.13|461.1|458.5|461.1|458.5|460.35|457.75|0
1689303300000|2023-07-14 02:55:00|460.98|458.38|460.85|458.25|461.1|458.5|460.85|458.25|0
1689303600000|2023-07-14 03:00:00|460.98|458.38|460.6|458|461.1|458.5|460.35|457.75|0
1689303900000|2023-07-14 03:05:00|460.35|457.75|460.6|458|460.85|458.25|460.35|457.75|0
1689304200000|2023-07-14 03:10:00|460.85|458.25|460.35|457.75|460.85|458.25|460.35|457.75|0
1689304500000|2023-07-14 03:15:00|460.6|458|460.11|457.51|460.85|458.25|460.11|457.51|0
1689304800000|2023-07-14 03:20:00|460.35|457.75|460.85|458.25|460.85|458.25|460.11|457.51|0
1689305100000|2023-07-14 03:25:00|460.6|458|461.1|458.5|461.35|458.75|460.35|457.75|0
1689305400000|2023-07-14 03:30:00|460.85|458.25|460.85|458.25|461.1|458.5|460.6|458|0
1689305700000|2023-07-14 03:35:00|460.6|458|460.1|457.5|460.85|458.25|459.86|457.26|0
1689306000000|2023-07-14 03:40:00|459.99|457.39|459.11|456.51|460.1|457.5|459.11|456.51|0
1689306300000|2023-07-14 03:45:00|459.36|456.76|459.36|456.76|459.61|457.01|458.86|456.26|0
1689306600000|2023-07-14 03:50:00|459.24|456.64|459.86|457.26|459.86|457.26|459.11|456.51|0
1689306900000|2023-07-14 03:55:00|460.1|457.5|459.86|457.26|460.1|457.5|459.61|457.01|0
1689307200000|2023-07-14 04:00:00|460.1|457.5|461.34|458.74|461.34|458.74|460.1|457.5|0
1689307500000|2023-07-14 04:05:00|461.23|458.63|460.6|458|461.34|458.74|460.35|457.75|0
1689307800000|2023-07-14 04:10:00|460.35|457.75|461.1|458.5|461.1|458.5|460.35|457.75|0
1689308100000|2023-07-14 04:15:00|461.34|458.74|461.1|458.5|461.34|458.74|460.85|458.25|0
1689308400000|2023-07-14 04:20:00|460.85|458.25|461.1|458.5|461.1|458.5|460.35|457.75|0
1689308700000|2023-07-14 04:25:00|460.98|458.38|461.1|458.5|461.1|458.5|460.85|458.25|0
1689309000000|2023-07-14 04:30:00|460.85|458.25|461.1|458.5|461.1|458.5|460.6|458|0
1689309300000|2023-07-14 04:35:00|460.85|458.25|461.1|458.5|461.34|458.74|460.85|458.25|0
1689309600000|2023-07-14 04:40:00|460.85|458.25|460.85|458.25|461.1|458.5|460.6|458|0
1689309900000|2023-07-14 04:45:00|460.6|458|460.85|458.25|461.1|458.5|460.35|457.75|0
1689310200000|2023-07-14 04:50:00|461.1|458.5|461.1|458.5|461.1|458.5|460.85|458.25|0
1689310500000|2023-07-14 04:55:00|460.85|458.25|461.1|458.5|461.59|458.99|460.85|458.25|0
1689310800000|2023-07-14 05:00:00|461.34|458.74|461.34|458.74|462.58|459.98|461.1|458.5|0
1689311100000|2023-07-14 05:05:00|461.59|458.99|462.34|459.74|462.58|459.98|461.59|458.99|0
1689311400000|2023-07-14 05:10:00|462.09|459.49|461.34|458.74|462.34|459.74|461.1|458.5|0
1689311700000|2023-07-14 05:15:00|461.1|458.5|461.34|458.74|461.34|458.74|460.85|458.25|0
1689312000000|2023-07-14 05:20:00|461.1|458.5|461.34|458.74|461.34|458.74|461.1|458.5|0
1689312300000|2023-07-14 05:25:00|461.59|458.99|461.59|458.99|461.59|458.99|461.1|458.5|0
1689312600000|2023-07-14 05:30:00|461.47|458.87|461.34|458.74|461.59|458.99|460.85|458.25|0
1689312900000|2023-07-14 05:35:00|461.59|458.99|462.09|459.49|462.09|459.49|461.09|458.49|0
1689313200000|2023-07-14 05:40:00|461.84|459.24|462.58|459.98|462.83|460.23|461.59|458.99|0
1689313500000|2023-07-14 05:45:00|462.83|460.23|460.1|457.5|463.08|460.48|459.85|457.25|0
1689313800000|2023-07-14 05:50:00|460.35|457.75|460.85|458.25|461.09|458.49|460.1|457.5|0
1689314100000|2023-07-14 05:55:00|461.09|458.49|459.11|456.51|461.09|458.49|459.11|456.51|0
1689314400000|2023-07-14 06:00:00|459.36|456.76|459.85|457.25|460.73|458.13|458.86|456.26|0
1689314700000|2023-07-14 06:05:00|459.65|457.45|459.65|457.45|460.65|458.45|459.16|456.96|0
1689315000000|2023-07-14 06:10:00|459.53|457.33|459.65|457.45|459.65|457.45|458.66|456.46|0
1689315300000|2023-07-14 06:15:00|459.9|457.7|460.65|458.45|460.65|458.45|459.78|457.58|0
1689315600000|2023-07-14 06:20:00|460.4|458.2|460.4|458.2|460.65|458.45|459.9|457.7|0
1689315900000|2023-07-14 06:25:00|460.53|458.33|461.64|459.44|461.89|459.69|460.4|458.2|0
1689316200000|2023-07-14 06:30:00|461.89|459.69|461.39|459.19|461.89|459.69|461.14|458.94|0
1689316500000|2023-07-14 06:35:00|461.52|459.32|462.88|460.68|463.01|460.81|461.39|459.19|0
1689316800000|2023-07-14 06:40:00|463.13|460.93|463.13|460.93|463.13|460.93|461.89|459.69|0
1689317100000|2023-07-14 06:45:00|463.38|461.18|463.01|460.81|463.62|461.42|462.88|460.68|0
1689317400000|2023-07-14 06:50:00|462.88|460.68|463.13|460.93|463.13|460.93|462.38|460.18|0
1689317700000|2023-07-14 06:55:00|462.88|460.68|465.11|462.91|465.36|463.16|462.38|460.18|0
1689318000000|2023-07-14 07:00:00|464.37|462.17|462.63|460.43|464.37|462.17|462.13|459.93|0
1689318300000|2023-07-14 07:05:00|462.38|460.18|460.89|458.69|462.38|460.18|460.4|458.2|0
1689318600000|2023-07-14 07:10:00|461.14|458.94|460.15|457.95|461.39|459.19|460.15|457.95|0
1689318900000|2023-07-14 07:15:00|460.28|458.08|462.13|459.93|462.13|459.93|460.15|457.95|0
1689319200000|2023-07-14 07:20:00|461.89|459.69|462.88|460.68|463.87|461.67|461.64|459.44|0
1689319500000|2023-07-14 07:25:00|463.13|460.93|462.38|460.18|463.13|460.93|461.89|459.69|0
1689319800000|2023-07-14 07:30:00|462.51|460.31|463.13|460.93|463.87|461.67|462.38|460.18|0
1689320100000|2023-07-14 07:35:00|462.88|460.68|462.63|460.43|463.37|461.17|462.26|460.06|0
1689320400000|2023-07-14 07:40:00|462.88|460.68|462.38|460.18|462.88|460.68|462.13|459.93|0
1689320700000|2023-07-14 07:45:00|462.13|459.93|460.89|458.69|462.13|459.93|460.4|458.2|0
1689321000000|2023-07-14 07:50:00|461.14|458.94|459.4|457.2|461.39|459.19|459.4|457.2|0
1689321300000|2023-07-14 07:55:00|459.65|457.45|459.9|457.7|460.15|457.95|459.4|457.2|0
1689321600000|2023-07-14 08:00:00|460.15|457.95|460.4|458.2|460.64|458.44|458.91|456.71|0
1689321900000|2023-07-14 08:05:00|460.64|458.44|459.53|457.33|460.64|458.44|458.66|456.46|0
1689322200000|2023-07-14 08:10:00|459.4|457.2|460.15|457.95|460.4|458.2|458.91|456.71|0
1689322500000|2023-07-14 08:15:00|460.4|458.2|459.65|457.45|460.4|458.2|459.4|457.2|0
1689322800000|2023-07-14 08:20:00|459.9|457.7|460.4|458.2|460.64|458.44|459.65|457.45|0
1689323100000|2023-07-14 08:25:00|460.28|458.08|460.4|458.2|460.89|458.69|460.15|457.95|0
1689323400000|2023-07-14 08:30:00|460.15|457.95|459.65|457.45|460.4|458.2|459.4|457.2|0
1689323700000|2023-07-14 08:35:00|459.9|457.7|458.79|456.59|460.4|458.2|458.79|456.59|0
1689324000000|2023-07-14 08:40:00|458.91|456.71|458.66|456.46|459.15|456.95|458.66|456.46|0
1689324300000|2023-07-14 08:45:00|458.79|456.59|459.65|457.45|459.9|457.7|458.66|456.46|0
1689324600000|2023-07-14 08:50:00|459.78|457.58|459.9|457.7|460.15|457.95|459.4|457.2|0
1689324900000|2023-07-14 08:55:00|460.15|457.95|461.39|459.19|461.39|459.19|459.9|457.7|0
1689325200000|2023-07-14 09:00:00|461.14|458.94|461.14|458.94|461.88|459.68|460.89|458.69|0
1689325500000|2023-07-14 09:05:00|460.89|458.69|460.89|458.69|461.39|459.19|460.89|458.69|0
1689325800000|2023-07-14 09:10:00|461.14|458.94|460.64|458.44|461.14|458.94|460.39|458.19|0
1689326100000|2023-07-14 09:15:00|460.39|458.19|460.15|457.95|460.52|458.32|460.15|457.95|0
1689326400000|2023-07-14 09:20:00|459.9|457.7|460.64|458.44|461.14|458.94|459.9|457.7|0
1689326700000|2023-07-14 09:25:00|460.89|458.69|460.64|458.44|460.89|458.69|460.39|458.19|0
1689327000000|2023-07-14 09:30:00|460.89|458.69|461.14|458.94|461.63|459.43|460.39|458.19|0
1689327300000|2023-07-14 09:35:00|461.02|458.82|461.14|458.94|461.27|459.07|460.39|458.19|0
1689327600000|2023-07-14 09:40:00|461.39|459.19|462.13|459.93|462.13|459.93|461.39|459.19|0
1689327900000|2023-07-14 09:45:00|461.88|459.68|462.26|460.06|462.63|460.43|461.63|459.43|0
1689328200000|2023-07-14 09:50:00|462.38|460.18|463.37|461.17|463.37|461.17|461.88|459.68|0
1689328500000|2023-07-14 09:55:00|463.12|460.92|461.39|459.19|463.12|460.92|460.39|458.19|0
1689328800000|2023-07-14 10:00:00|461.63|459.43|459.9|457.7|461.63|459.43|459.9|457.7|0
1689329100000|2023-07-14 10:05:00|459.65|457.45|459.9|457.7|460.15|457.95|459.28|457.08|0
1689329400000|2023-07-14 10:10:00|459.65|457.45|459.65|457.45|460.15|457.95|459.15|456.95|0
1689329700000|2023-07-14 10:15:00|459.78|457.58|460.14|457.94|460.39|458.19|459.65|457.45|0
1689330000000|2023-07-14 10:20:00|460.64|458.44|459.9|457.7|460.64|458.44|459.9|457.7|0
1689330300000|2023-07-14 10:25:00|460.14|457.94|459.9|457.7|460.14|457.94|459.4|457.2|0
1689330600000|2023-07-14 10:30:00|460.03|457.83|458.9|456.7|460.14|457.94|458.66|456.46|0
1689330900000|2023-07-14 10:35:00|459.15|456.95|458.9|456.7|459.4|457.2|458.66|456.46|0
1689331200000|2023-07-14 10:40:00|458.66|456.46|458.9|456.7|458.9|456.7|458.66|456.46|0
1689331500000|2023-07-14 10:45:00|459.15|456.95|457.17|454.97|459.4|457.2|455.93|453.73|0
1689331800000|2023-07-14 10:50:00|456.92|454.72|455.43|453.23|457.66|455.46|455.18|452.98|0
1689332100000|2023-07-14 10:55:00|455.68|453.48|455.68|453.48|455.93|453.73|454.44|452.24|0
1689332400000|2023-07-14 11:00:00|455.18|452.98|454.93|452.73|455.68|453.48|454.44|452.24|0
1689332700000|2023-07-14 11:05:00|455.18|452.98|454.19|451.99|455.18|452.98|454.19|451.99|0
1689333000000|2023-07-14 11:10:00|454.32|452.12|454.44|452.24|454.69|452.49|453.69|451.49|0
1689333300000|2023-07-14 11:15:00|454.69|452.49|453.94|451.74|455.43|453.23|453.94|451.74|0
1689333600000|2023-07-14 11:20:00|454.19|451.99|454.19|451.99|454.69|452.49|453.94|451.74|0
1689333900000|2023-07-14 11:25:00|453.94|451.74|452.95|450.75|453.94|451.74|452.95|450.75|0
1689334200000|2023-07-14 11:30:00|453.2|451|452.21|450.01|453.94|451.74|452.21|450.01|0
1689334500000|2023-07-14 11:35:00|451.96|449.76|452.95|450.75|452.95|450.75|451.71|449.51|0
1689334800000|2023-07-14 11:40:00|453.2|451|453.69|451.49|454.69|452.49|452.7|450.5|0
1689335100000|2023-07-14 11:45:00|453.45|451.25|452.7|450.5|453.69|451.49|452.7|450.5|0
1689335400000|2023-07-14 11:50:00|452.95|450.75|452.95|450.75|453.69|451.49|452.45|450.25|0
1689335700000|2023-07-14 11:55:00|452.7|450.5|453.45|451.25|453.94|451.74|452.7|450.5|0
1689336000000|2023-07-14 12:00:00|453.69|451.49|452.45|450.25|453.69|451.49|451.96|449.76|0
1689336300000|2023-07-14 12:05:00|452.7|450.5|451.21|449.01|452.7|450.5|450.97|448.77|0
1689336600000|2023-07-14 12:10:00|450.97|448.77|449.73|447.53|450.97|448.77|449.48|447.28|0
1689336900000|2023-07-14 12:15:00|449.97|447.77|451.21|449.01|451.71|449.51|449.97|447.77|0
1689337200000|2023-07-14 12:20:00|450.97|448.77|451.09|448.89|451.21|449.01|450.47|448.27|0
1689337500000|2023-07-14 12:25:00|450.97|448.77|450.72|448.52|451.21|449.01|450.47|448.27|0
1689337800000|2023-07-14 12:30:00|450.97|448.77|450.72|448.52|451.21|449.01|449.97|447.77|0
1689338100000|2023-07-14 12:35:00|450.97|448.77|451.21|449.01|452.09|449.89|450.72|448.52|0
1689338400000|2023-07-14 12:40:00|451.46|449.26|451.71|449.51|453.2|451|451.46|449.26|0
1689338700000|2023-07-14 12:45:00|451.46|449.26|450.96|448.76|451.46|449.26|450.22|448.02|0
1689339000000|2023-07-14 12:50:00|451.21|449.01|449.23|447.03|451.46|449.26|448.98|446.78|0
1689339300000|2023-07-14 12:55:00|449.48|447.28|449.97|447.77|449.97|447.77|448.73|446.53|0
1689339600000|2023-07-14 13:00:00|450.22|448.02|450.22|448.02|451.71|449.51|449.73|447.53|0
1689339900000|2023-07-14 13:05:00|450.72|448.52|452.45|450.25|452.95|450.75|450.47|448.27|0
1689340200000|2023-07-14 13:10:00|452.7|450.5|451.21|449.01|452.95|450.75|450.96|448.76|0
1689340500000|2023-07-14 13:15:00|450.96|448.76|451.46|449.26|452.2|450|450.47|448.27|0
1689340800000|2023-07-14 13:20:00|451.71|449.51|452.95|450.75|452.95|450.75|451.21|449.01|0
1689341100000|2023-07-14 13:25:00|452.45|450.25|450.47|448.27|452.45|450.25|450.47|448.27|0
1689341400000|2023-07-14 13:30:00|450.22|448.02|448.67|446.47|451.46|449.26|446.68|444.48|0
1689341700000|2023-07-14 13:35:00|447.92|445.72|445.69|443.49|449.91|447.71|445.2|443|0
1689342000000|2023-07-14 13:40:00|445.44|443.24|449.41|447.21|449.66|447.46|444.95|442.75|0
1689342300000|2023-07-14 13:45:00|449.66|447.46|446.68|444.48|450.65|448.45|445.94|443.74|0
1689342600000|2023-07-14 13:50:00|446.43|444.23|444.95|442.75|446.43|444.23|444.45|442.25|0
1689342900000|2023-07-14 13:55:00|444.7|442.5|444.95|442.75|446.43|444.23|444.2|442|0
1689343200000|2023-07-14 14:00:00|449.16|446.96|447.67|445.47|451.77|449.57|445.69|443.49|0
1689343500000|2023-07-14 14:05:00|448.42|446.22|446.68|444.48|449.41|447.21|446.19|443.99|0
1689343800000|2023-07-14 14:10:00|446.19|443.99|444.7|442.5|446.68|444.48|443.71|441.51|0
1689344100000|2023-07-14 14:15:00|444.45|442.25|443.95|441.75|444.45|442.25|441.23|439.03|0
1689344400000|2023-07-14 14:20:00|443.71|441.51|444.7|442.5|445.44|443.24|442.96|440.76|0
1689344700000|2023-07-14 14:25:00|444.95|442.75|450.15|447.95|450.15|447.95|444.7|442.5|0
1689345000000|2023-07-14 14:30:00|450.65|448.45|451.15|448.95|453.63|451.43|448.17|445.97|0
1689345300000|2023-07-14 14:35:00|451.4|449.2|452.88|450.68|456.36|454.16|450.9|448.7|0
1689345600000|2023-07-14 14:40:00|452.64|450.44|454.62|452.42|455.61|453.41|452.39|450.19|0
1689345900000|2023-07-14 14:45:00|454.87|452.67|458.84|456.64|459.34|457.14|454.12|451.92|0
1689346200000|2023-07-14 14:50:00|459.09|456.89|454.4|452.2|459.59|457.39|454.4|452.2|0
1689346500000|2023-07-14 14:55:00|454.15|451.95|453.41|451.21|454.65|452.45|452.17|449.97|0
1689346800000|2023-07-14 15:00:00|453.16|450.96|451.92|449.72|454.15|451.95|451.67|449.47|0
1689347100000|2023-07-14 15:05:00|452.17|449.97|453.66|451.46|454.4|452.2|451.67|449.47|0
1689347400000|2023-07-14 15:10:00|453.91|451.71|452.91|450.71|454.4|452.2|451.18|448.98|0
1689347700000|2023-07-14 15:15:00|453.16|450.96|450.68|448.48|453.91|451.71|450.19|447.99|0
1689348000000|2023-07-14 15:20:00|450.43|448.23|450.93|448.73|451.43|449.23|450.19|447.99|0
1689348300000|2023-07-14 15:25:00|450.68|448.48|450.93|448.73|453.41|451.21|449.69|447.49|0
1689348600000|2023-07-14 15:30:00|450.68|448.48|448.87|446.67|450.68|448.48|448.13|445.93|0
1689348900000|2023-07-14 15:35:00|448.62|446.42|447.88|445.68|450.11|447.91|446.64|444.44|0
1689349200000|2023-07-14 15:40:00|448.13|445.93|450.88|448.68|451.87|449.67|448.13|445.93|0
1689349500000|2023-07-14 15:45:00|451.13|448.93|452.25|450.05|452.61|450.41|450.88|448.68|0
1689349800000|2023-07-14 15:50:00|452.37|450.17|451.87|449.67|454.1|451.9|451.37|449.17|0
1689350100000|2023-07-14 15:55:00|451.62|449.42|450.13|447.93|452.12|449.92|449.64|447.44|0
1689350400000|2023-07-14 16:00:00|449.88|447.68|451.62|449.42|452.12|449.92|449.64|447.44|0
1689350700000|2023-07-14 16:05:00|451.87|449.67|453.61|451.41|454.1|451.9|451.87|449.67|0
1689351000000|2023-07-14 16:10:00|453.86|451.66|455.35|453.15|455.35|453.15|453.11|450.91|0
1689351300000|2023-07-14 16:15:00|455.59|453.39|455.84|453.64|456.09|453.89|453.86|451.66|0
1689351600000|2023-07-14 16:20:00|456.09|453.89|457.08|454.88|457.08|454.88|453.86|451.66|0
1689351900000|2023-07-14 16:25:00|457.58|455.38|457.58|455.38|457.83|455.63|456.09|453.89|0
1689352200000|2023-07-14 16:30:00|457.33|455.13|455.1|452.9|458.82|456.62|454.6|452.4|0
1689352500000|2023-07-14 16:35:00|455.35|453.15|455.1|452.9|455.59|453.39|454.1|451.9|0
1689352800000|2023-07-14 16:40:00|455.34|453.14|454.6|452.4|456.09|453.89|453.86|451.66|0
1689353100000|2023-07-14 16:45:00|454.35|452.15|455.1|452.9|459.32|457.12|454.1|451.9|0
1689353400000|2023-07-14 16:50:00|455.34|453.14|457.08|454.88|457.58|455.38|455.1|452.9|0
1689353700000|2023-07-14 16:55:00|457.33|455.13|457.08|454.88|458.57|456.37|456.83|454.63|0
1689354000000|2023-07-14 17:00:00|456.83|454.63|460.06|457.86|461.55|459.35|456.59|454.39|0
1689354300000|2023-07-14 17:05:00|460.31|458.11|461.55|459.35|463.05|460.85|460.06|457.86|0
1689354600000|2023-07-14 17:10:00|461.8|459.6|458.82|456.62|462.3|460.1|458.32|456.12|0
1689354900000|2023-07-14 17:15:00|458.57|456.37|459.07|456.87|459.07|456.87|457.08|454.88|0
1689355200000|2023-07-14 17:20:00|459.32|457.12|459.07|456.87|459.57|457.37|458.32|456.12|0
1689355500000|2023-07-14 17:25:00|459.57|457.37|457.58|455.38|460.06|457.86|457.33|455.13|0
1689355800000|2023-07-14 17:30:00|457.33|455.13|456.08|453.88|458.32|456.12|455.84|453.64|0
1689356100000|2023-07-14 17:35:00|455.84|453.64|454.59|452.39|456.33|454.13|454.59|452.39|0
1689356400000|2023-07-14 17:40:00|454.84|452.64|456.58|454.38|456.58|454.38|454.35|452.15|0
1689356700000|2023-07-14 17:45:00|456.83|454.63|453.85|451.65|456.83|454.63|453.6|451.4|0
1689357000000|2023-07-14 17:50:00|454.1|451.9|454.35|452.15|455.34|453.14|454.1|451.9|0
1689357300000|2023-07-14 17:55:00|454.1|451.9|456.58|454.38|457.08|454.88|453.85|451.65|0
1689357600000|2023-07-14 18:00:00|456.33|454.13|454.1|451.9|456.58|454.38|453.35|451.15|0
1689357900000|2023-07-14 18:05:00|453.85|451.65|453.6|451.4|454.84|452.64|453.1|450.9|0
1689358200000|2023-07-14 18:10:00|453.35|451.15|453.1|450.9|454.35|452.15|452.86|450.66|0
1689358500000|2023-07-14 18:15:00|452.86|450.66|453.6|451.4|454.59|452.39|452.36|450.16|0
1689358800000|2023-07-14 18:20:00|453.35|451.15|457.08|454.88|458.07|455.87|453.35|451.15|0
1689359100000|2023-07-14 18:25:00|457.33|455.13|459.56|457.36|459.56|457.36|456.83|454.63|0
1689359400000|2023-07-14 18:30:00|458.82|456.62|459.81|457.61|460.31|458.11|457.57|455.37|0
1689359700000|2023-07-14 18:35:00|460.06|457.86|461.3|459.1|462.79|460.59|460.06|457.86|0
1689360000000|2023-07-14 18:40:00|461.05|458.85|461.05|458.85|461.55|459.35|459.06|456.86|0
1689360300000|2023-07-14 18:45:00|460.8|458.6|460.06|457.86|462.05|459.85|460.06|457.86|0
1689360600000|2023-07-14 18:50:00|460.31|458.11|458.07|455.87|460.8|458.6|457.08|454.88|0
1689360900000|2023-07-14 18:55:00|458.32|456.12|462.29|460.09|463.04|460.84|457.32|455.12|0
1689361200000|2023-07-14 19:00:00|462.79|460.59|466.52|464.32|468.51|466.31|462.29|460.09|0
1689361500000|2023-07-14 19:05:00|466.27|464.07|464.03|461.83|468.51|466.31|463.78|461.58|0
1689361800000|2023-07-14 19:10:00|463.78|461.58|462.54|460.34|465.77|463.57|462.29|460.09|0
1689362100000|2023-07-14 19:15:00|462.29|460.09|461.3|459.1|462.29|460.09|459.81|457.61|0
1689362400000|2023-07-14 19:20:00|461.05|458.85|464.28|462.08|464.53|462.33|460.8|458.6|0
1689362700000|2023-07-14 19:25:00|464.53|462.33|464.28|462.08|465.52|463.32|463.29|461.09|0
1689363000000|2023-07-14 19:30:00|463.78|461.58|463.78|461.58|465.28|463.08|463.04|460.84|0
1689363300000|2023-07-14 19:35:00|464.03|461.83|464.53|462.33|465.77|463.57|463.78|461.58|0
1689363600000|2023-07-14 19:40:00|464.28|462.08|466.02|463.82|466.02|463.82|463.54|461.34|0
1689363900000|2023-07-14 19:45:00|465.77|463.57|467.76|465.56|468.76|466.56|464.28|462.08|0
1689364200000|2023-07-14 19:50:00|468.26|466.06|465.28|463.08|468.76|466.56|462.79|460.59|0
1689364500000|2023-07-14 19:55:00|464.78|462.58|461.8|459.6|468.51|466.31|461.8|459.6|0
1689364800000|2023-07-14 20:00:00|465.03|462.83|464.53|462.33|465.52|463.32|463.54|461.34|0
1689365100000|2023-07-14 20:05:00|464.03|461.83|465.52|463.32|466.02|463.82|464.03|461.83|0
1689365400000|2023-07-14 20:10:00|465.77|463.57|465.03|462.83|465.77|463.57|464.78|462.58|0
1689554100000|2023-07-17 00:35:00|471.24|468.64|470.99|468.39|471.24|468.64|470.99|468.39|0
1689554400000|2023-07-17 00:40:00|471.24|468.64|469.99|467.39|471.24|468.64|469.49|466.89|0
1689554700000|2023-07-17 00:45:00|469.74|467.14|470.24|467.64|470.24|467.64|469.74|467.14|0
1689555000000|2023-07-17 00:50:00|470.49|467.89|470.49|467.89|470.99|468.39|470.24|467.64|0
1689555300000|2023-07-17 00:55:00|470.24|467.64|470.49|467.89|470.74|468.14|470.24|467.64|0
1689555600000|2023-07-17 01:00:00|470.24|467.64|469.99|467.39|470.24|467.64|469.74|467.14|0
1689555900000|2023-07-17 01:05:00|470.12|467.52|469.24|466.64|470.99|468.39|469.24|466.64|0
1689556200000|2023-07-17 01:10:00|468.99|466.39|468.24|465.64|469.24|466.64|468.12|465.52|0
1689556500000|2023-07-17 01:15:00|468.12|465.52|467.99|465.39|468.62|466.02|467.74|465.14|0
1689556800000|2023-07-17 01:20:00|467.74|465.14|467.74|465.14|467.99|465.39|467.49|464.89|0
1689557100000|2023-07-17 01:25:00|467.99|465.39|466.99|464.39|468.24|465.64|466.99|464.39|0
1689557400000|2023-07-17 01:30:00|466.74|464.14|467.74|465.14|467.74|465.14|466.74|464.14|0
1689557700000|2023-07-17 01:35:00|467.49|464.89|468.74|466.14|468.99|466.39|467.24|464.64|0
1689558000000|2023-07-17 01:40:00|468.99|466.39|468.99|466.39|469.24|466.64|468.74|466.14|0
1689558300000|2023-07-17 01:45:00|468.74|466.14|468.74|466.14|469.24|466.64|468.49|465.89|0
1689558600000|2023-07-17 01:50:00|468.99|466.39|468.99|466.39|469.24|466.64|468.74|466.14|0
1689558900000|2023-07-17 01:55:00|469.12|466.52|469.49|466.89|469.49|466.89|468.99|466.39|0
1689559200000|2023-07-17 02:00:00|470.99|468.39|468.24|465.64|470.99|468.39|468.24|465.64|0
1689559500000|2023-07-17 02:05:00|468.49|465.89|467.74|465.14|468.49|465.89|467.74|465.14|0
1689559800000|2023-07-17 02:10:00|467.99|465.39|468.49|465.89|468.49|465.89|467.49|464.89|0
1689560100000|2023-07-17 02:15:00|468.24|465.64|468.49|465.89|468.74|466.14|468.24|465.64|0
1689560400000|2023-07-17 02:20:00|468.24|465.64|468.24|465.64|468.49|465.89|468.24|465.64|0
1689560700000|2023-07-17 02:25:00|468.49|465.89|468.24|465.64|468.49|465.89|468.24|465.64|0
1689561000000|2023-07-17 02:30:00|468.37|465.77|468.74|466.14|468.99|466.39|468.24|465.64|0
1689561300000|2023-07-17 02:35:00|468.99|466.39|469.24|466.64|469.37|466.77|468.74|466.14|0
1689561600000|2023-07-17 02:40:00|469.49|466.89|469.49|466.89|469.74|467.14|468.99|466.39|0
1689561900000|2023-07-17 02:45:00|469.24|466.64|468.99|466.39|469.49|466.89|468.99|466.39|0
1689562200000|2023-07-17 02:50:00|469.24|466.64|468.74|466.14|469.24|466.64|468.74|466.14|0
1689562500000|2023-07-17 02:55:00|468.49|465.89|468.99|466.39|468.99|466.39|468.49|465.89|0
1689562800000|2023-07-17 03:00:00|468.74|466.14|468.74|466.14|468.99|466.39|468.49|465.89|0
1689563100000|2023-07-17 03:05:00|468.49|465.89|468.24|465.64|468.74|466.14|468.24|465.64|0
1689563400000|2023-07-17 03:10:00|468.49|465.89|468.74|466.14|468.74|466.14|468.49|465.89|0
1689563700000|2023-07-17 03:15:00|468.99|466.39|468.49|465.89|468.99|466.39|468.24|465.64|0
1689564000000|2023-07-17 03:20:00|468.37|465.77|468.24|465.64|468.49|465.89|468.24|465.64|0
1689564300000|2023-07-17 03:25:00|468.49|465.89|468.49|465.89|468.99|466.39|468.49|465.89|0
1689564600000|2023-07-17 03:30:00|468.24|465.64|468.99|466.39|468.99|466.39|468.24|465.64|0
1689564900000|2023-07-17 03:35:00|468.74|466.14|467.99|465.39|468.99|466.39|467.74|465.14|0
1689565200000|2023-07-17 03:40:00|468.24|465.64|468.99|466.39|469.24|466.64|468.24|465.64|0
1689565500000|2023-07-17 03:45:00|469.24|466.64|468.99|466.39|469.24|466.64|468.99|466.39|0
1689565800000|2023-07-17 03:50:00|468.74|466.14|469.24|466.64|469.24|466.64|468.74|466.14|0
1689566100000|2023-07-17 03:55:00|469.37|466.77|468.74|466.14|469.37|466.77|468.74|466.14|0
1689566400000|2023-07-17 04:00:00|468.99|466.39|468.99|466.39|469.24|466.64|468.99|466.39|0
1689566700000|2023-07-17 04:05:00|469.24|466.64|469.49|466.89|469.49|466.89|468.87|466.27|0
1689567000000|2023-07-17 04:10:00|469.74|467.14|469.49|466.89|469.74|467.14|469.24|466.64|0
1689567300000|2023-07-17 04:15:00|469.37|466.77|468.99|466.39|469.49|466.89|468.99|466.39|0
1689567600000|2023-07-17 04:20:00|469.24|466.64|469.24|466.64|469.24|466.64|469.24|466.64|0
1689567900000|2023-07-17 04:25:00|468.99|466.39|468.99|466.39|469.24|466.64|468.99|466.39|0
1689568200000|2023-07-17 04:30:00|468.74|466.14|468.74|466.14|468.99|466.39|468.74|466.14|0
1689568500000|2023-07-17 04:35:00|468.99|466.39|468.24|465.64|469.49|466.89|468.24|465.64|0
1689568800000|2023-07-17 04:40:00|468.49|465.89|468.74|466.14|468.74|466.14|468.24|465.64|0
1689569100000|2023-07-17 04:45:00|468.62|466.02|468.24|465.64|468.74|466.14|468.24|465.64|0
1689569400000|2023-07-17 04:50:00|467.99|465.39|468.49|465.89|468.49|465.89|467.99|465.39|0
1689569700000|2023-07-17 04:55:00|468.74|466.14|468.49|465.89|468.74|466.14|468.24|465.64|0
1689570000000|2023-07-17 05:00:00|468.24|465.64|467.99|465.39|468.24|465.64|467.74|465.14|0
1689570300000|2023-07-17 05:05:00|467.87|465.27|468.24|465.64|468.49|465.89|467.74|465.14|0
1689570600000|2023-07-17 05:10:00|467.99|465.39|467.74|465.14|467.99|465.39|467.49|464.89|0
1689570900000|2023-07-17 05:15:00|467.49|464.89|467.24|464.64|467.99|465.39|467.24|464.64|0
1689571200000|2023-07-17 05:20:00|466.99|464.39|467.74|465.14|467.99|465.39|466.99|464.39|0
1689571500000|2023-07-17 05:25:00|467.62|465.02|467.99|465.39|468.24|465.64|467.49|464.89|0
1689571800000|2023-07-17 05:30:00|467.74|465.14|467.74|465.14|468.24|465.64|467.62|465.02|0
1689572100000|2023-07-17 05:35:00|467.49|464.89|467.99|465.39|468.49|465.89|467.49|464.89|0
1689572400000|2023-07-17 05:40:00|468.24|465.64|467.74|465.14|468.24|465.64|467.74|465.14|0
1689572700000|2023-07-17 05:45:00|467.99|465.39|467.99|465.39|467.99|465.39|467.49|464.89|0
1689573000000|2023-07-17 05:50:00|467.74|465.14|467.49|464.89|467.99|465.39|467.49|464.89|0
1689573300000|2023-07-17 05:55:00|467.74|465.14|467.99|465.39|467.99|465.39|467.49|464.89|0
1689573600000|2023-07-17 06:00:00|468.24|465.64|468.74|466.14|468.74|466.14|467.99|465.39|0
1689573900000|2023-07-17 06:05:00|468.54|466.34|469.04|466.84|469.54|467.34|468.29|466.09|0
1689574200000|2023-07-17 06:10:00|468.79|466.59|468.79|466.59|468.79|466.59|468.42|466.22|0
1689574500000|2023-07-17 06:15:00|468.54|466.34|468.29|466.09|468.79|466.59|468.17|465.97|0
1689574800000|2023-07-17 06:20:00|468.17|465.97|468.79|466.59|468.79|466.59|468.04|465.84|0
1689575100000|2023-07-17 06:25:00|468.54|466.34|468.04|465.84|469.04|466.84|468.04|465.84|0
1689575400000|2023-07-17 06:30:00|468.29|466.09|468.29|466.09|468.54|466.34|468.04|465.84|0
1689575700000|2023-07-17 06:35:00|468.54|466.34|468.04|465.84|468.79|466.59|468.04|465.84|0
1689576000000|2023-07-17 06:40:00|468.17|465.97|467.79|465.59|468.29|466.09|467.79|465.59|0
1689576300000|2023-07-17 06:45:00|467.54|465.34|467.54|465.34|467.79|465.59|467.54|465.34|0
1689576600000|2023-07-17 06:50:00|467.79|465.59|468.54|466.34|468.54|466.34|467.79|465.59|0
1689576900000|2023-07-17 06:55:00|468.29|466.09|467.54|465.34|468.54|466.34|467.54|465.34|0
1689577200000|2023-07-17 07:00:00|467.79|465.59|468.54|466.34|469.53|467.33|467.54|465.34|0
1689577500000|2023-07-17 07:05:00|468.29|466.09|467.54|465.34|468.79|466.59|466.79|464.59|0
1689577800000|2023-07-17 07:10:00|467.79|465.59|465.54|463.34|467.79|465.59|465.54|463.34|0
1689578100000|2023-07-17 07:15:00|465.79|463.59|466.29|464.09|467.29|465.09|465.54|463.34|0
1689578400000|2023-07-17 07:20:00|466.04|463.84|464.79|462.59|466.29|464.09|464.54|462.34|0
1689578700000|2023-07-17 07:25:00|465.04|462.84|464.54|462.34|465.17|462.97|464.54|462.34|0
1689579000000|2023-07-17 07:30:00|464.79|462.59|464.54|462.34|465.29|463.09|464.54|462.34|0
1689579300000|2023-07-17 07:35:00|464.79|462.59|464.04|461.84|465.04|462.84|463.79|461.59|0
1689579600000|2023-07-17 07:40:00|464.29|462.09|464.04|461.84|464.29|462.09|463.29|461.09|0
1689579900000|2023-07-17 07:45:00|464.29|462.09|464.29|462.09|465.29|463.09|464.04|461.84|0
1689580200000|2023-07-17 07:50:00|464.54|462.34|463.79|461.59|464.79|462.59|463.79|461.59|0
1689580500000|2023-07-17 07:55:00|463.92|461.72|463.79|461.59|464.54|462.34|463.79|461.59|0
1689580800000|2023-07-17 08:00:00|463.54|461.34|464.54|462.34|464.79|462.59|463.54|461.34|0
1689581100000|2023-07-17 08:05:00|464.29|462.09|464.04|461.84|464.79|462.59|463.79|461.59|0
1689581400000|2023-07-17 08:10:00|463.79|461.59|463.42|461.22|464.29|462.09|463.29|461.09|0
1689581700000|2023-07-17 08:15:00|463.29|461.09|462.8|460.6|463.79|461.59|462.55|460.35|0
1689582000000|2023-07-17 08:20:00|462.55|460.35|462.05|459.85|462.8|460.6|462.05|459.85|0
1689582300000|2023-07-17 08:25:00|462.3|460.1|462.55|460.35|462.55|460.35|462.05|459.85|0
1689582600000|2023-07-17 08:30:00|462.8|460.6|462.59|460.39|462.84|460.64|462.34|460.14|0
1689582900000|2023-07-17 08:35:00|462.84|460.64|462.84|460.64|462.84|460.64|462.59|460.39|0
1689583200000|2023-07-17 08:40:00|463.59|461.39|465.83|463.63|465.83|463.63|463.59|461.39|0
1689583500000|2023-07-17 08:45:00|465.58|463.38|465.58|463.38|466.08|463.88|465.33|463.13|0
1689583800000|2023-07-17 08:50:00|465.71|463.51|466.33|464.13|466.58|464.38|465.09|462.89|0
1689584100000|2023-07-17 08:55:00|466.08|463.88|466.08|463.88|466.83|464.63|465.83|463.63|0
1689584400000|2023-07-17 09:00:00|465.83|463.63|465.83|463.63|466.33|464.13|465.58|463.38|0
1689584700000|2023-07-17 09:05:00|465.58|463.38|465.83|463.63|466.08|463.88|465.09|462.89|0
1689585000000|2023-07-17 09:10:00|466.08|463.88|466.08|463.88|466.33|464.13|465.58|463.38|0
1689585300000|2023-07-17 09:15:00|466.33|464.13|465.33|463.13|466.33|464.13|465.09|462.89|0
1689585600000|2023-07-17 09:20:00|465.09|462.89|466.58|464.38|466.58|464.38|464.34|462.14|0
1689585900000|2023-07-17 09:25:00|466.71|464.51|465.83|463.63|466.83|464.63|465.33|463.13|0
1689586200000|2023-07-17 09:30:00|466.08|463.88|466.08|463.88|466.33|464.13|465.83|463.63|0
1689586500000|2023-07-17 09:35:00|466.46|464.26|467.33|465.13|467.33|465.13|466.33|464.13|0
1689586800000|2023-07-17 09:40:00|467.08|464.88|467.83|465.63|468.08|465.88|466.33|464.13|0
1689587100000|2023-07-17 09:45:00|467.58|465.38|470.57|468.37|470.82|468.62|467.58|465.38|0
1689587400000|2023-07-17 09:50:00|470.82|468.62|470.82|468.62|471.57|469.37|470.07|467.87|0
1689587700000|2023-07-17 09:55:00|470.57|468.37|470.82|468.62|471.32|469.12|470.07|467.87|0
1689588000000|2023-07-17 10:00:00|471.07|468.87|470.32|468.12|471.07|468.87|470.07|467.87|0
1689588300000|2023-07-17 10:05:00|470.57|468.37|470.07|467.87|470.57|468.37|469.57|467.37|0
1689588600000|2023-07-17 10:10:00|470.32|468.12|470.57|468.37|471.07|468.87|469.82|467.62|0
1689588900000|2023-07-17 10:15:00|471.07|468.87|470.57|468.37|472.32|470.12|470.57|468.37|0
1689589200000|2023-07-17 10:20:00|470.7|468.5|470.07|467.87|471.07|468.87|469.57|467.37|0
1689589500000|2023-07-17 10:25:00|470.32|468.12|470.07|467.87|470.82|468.62|470.07|467.87|0
1689589800000|2023-07-17 10:30:00|470.32|468.12|469.57|467.37|470.57|468.37|469.32|467.12|0
1689590100000|2023-07-17 10:35:00|469.82|467.62|470.32|468.12|470.57|468.37|469.57|467.37|0
1689590400000|2023-07-17 10:40:00|470.07|467.87|469.82|467.62|470.32|468.12|469.82|467.62|0
1689590700000|2023-07-17 10:45:00|469.57|467.37|468.83|466.63|469.82|467.62|468.58|466.38|0
1689591000000|2023-07-17 10:50:00|469.07|466.87|469.57|467.37|470.07|467.87|469.07|466.87|0
1689591300000|2023-07-17 10:55:00|469.32|467.12|471.82|469.62|471.82|469.62|469.32|467.12|0
1689591600000|2023-07-17 11:00:00|471.32|469.12|469.57|467.37|471.32|469.12|469.57|467.37|0
1689591900000|2023-07-17 11:05:00|469.32|467.12|468.58|466.38|469.57|467.37|467.83|465.63|0
1689592200000|2023-07-17 11:10:00|468.33|466.13|468.33|466.13|469.32|467.12|468.33|466.13|0
1689592500000|2023-07-17 11:15:00|468.46|466.26|468.08|465.88|469.07|466.87|467.83|465.63|0
1689592800000|2023-07-17 11:20:00|467.83|465.63|469.57|467.37|469.57|467.37|467.83|465.63|0
1689593100000|2023-07-17 11:25:00|469.32|467.12|469.57|467.37|469.82|467.62|469.32|467.12|0
1689593400000|2023-07-17 11:30:00|469.82|467.62|469.32|467.12|469.82|467.62|469.07|466.87|0
1689593700000|2023-07-17 11:35:00|469.57|467.37|470.32|468.12|470.32|468.12|469.32|467.12|0
1689594000000|2023-07-17 11:40:00|470.07|467.87|469.82|467.62|470.57|468.37|469.57|467.37|0
1689594300000|2023-07-17 11:45:00|470.07|467.87|470.57|468.37|470.57|468.37|469.82|467.62|0
1689594600000|2023-07-17 11:50:00|470.32|468.12|471.82|469.62|472.07|469.87|470.32|468.12|0
1689594900000|2023-07-17 11:55:00|472.07|469.87|471.07|468.87|472.07|469.87|471.07|468.87|0
1689595200000|2023-07-17 12:00:00|470.82|468.62|469.57|467.37|471.57|469.37|469.32|467.12|0
1689595500000|2023-07-17 12:05:00|469.45|467.25|471.82|469.62|472.07|469.87|469.45|467.25|0
1689595800000|2023-07-17 12:10:00|472.07|469.87|471.32|469.12|472.57|470.37|471.32|469.12|0
1689596100000|2023-07-17 12:15:00|470.82|468.62|471.07|468.87|471.32|469.12|470.32|468.12|0
1689596400000|2023-07-17 12:20:00|471.2|469|470.32|468.12|471.32|469.12|469.82|467.62|0
1689596700000|2023-07-17 12:25:00|470.07|467.87|469.95|467.75|470.82|468.62|468.82|466.62|0
1689597000000|2023-07-17 12:30:00|470.07|467.87|468.33|466.13|470.07|467.87|467.58|465.38|0
1689597300000|2023-07-17 12:35:00|468.58|466.38|469.82|467.62|470.32|468.12|468.58|466.38|0
1689597600000|2023-07-17 12:40:00|470.32|468.12|469.82|467.62|470.82|468.62|469.57|467.37|0
1689597900000|2023-07-17 12:45:00|470.07|467.87|470.82|468.62|470.82|468.62|469.82|467.62|0
1689598200000|2023-07-17 12:50:00|471.07|468.87|470.57|468.37|471.32|469.12|470.07|467.87|0
1689598500000|2023-07-17 12:55:00|470.32|468.12|468.58|466.38|470.32|468.12|468.33|466.13|0
1689598800000|2023-07-17 13:00:00|468.08|465.88|466.58|464.38|468.33|466.13|466.58|464.38|0
1689599100000|2023-07-17 13:05:00|466.33|464.13|465.83|463.63|467.58|465.38|465.83|463.63|0
1689599400000|2023-07-17 13:10:00|465.58|463.38|468.08|465.88|468.08|465.88|465.58|463.38|0
1689599700000|2023-07-17 13:15:00|467.83|465.63|466.08|463.88|467.83|465.63|465.83|463.63|0
1689600000000|2023-07-17 13:20:00|466.33|464.13|466.83|464.63|467.08|464.88|466.33|464.13|0
1689600300000|2023-07-17 13:25:00|466.58|464.38|464.83|462.63|466.58|464.38|464.58|462.38|0
1689600600000|2023-07-17 13:30:00|464.58|462.38|461.85|459.65|464.58|462.38|457.86|455.66|0
1689600900000|2023-07-17 13:35:00|461.6|459.4|460.6|458.4|462.85|460.65|458.61|456.41|0
1689601200000|2023-07-17 13:40:00|460.85|458.65|462.6|460.4|463.1|460.9|459.11|456.91|0
1689601500000|2023-07-17 13:45:00|462.35|460.15|463.1|460.9|464.09|461.89|460.6|458.4|0
1689601800000|2023-07-17 13:50:00|462.6|460.4|460.85|458.65|463.6|461.4|460.35|458.15|0
1689602100000|2023-07-17 13:55:00|461.35|459.15|459.36|457.16|461.6|459.4|459.11|456.91|0
1689602400000|2023-07-17 14:00:00|458.86|456.66|456.37|454.17|459.36|457.16|456.12|453.92|0
1689602700000|2023-07-17 14:05:00|456.87|454.67|455.61|453.41|458.6|456.4|454.61|452.41|0
1689603000000|2023-07-17 14:10:00|456.11|453.91|456.61|454.41|458.85|456.65|456.11|453.91|0
1689603300000|2023-07-17 14:15:00|456.36|454.16|456.61|454.41|457.85|455.65|455.61|453.41|0
1689603600000|2023-07-17 14:20:00|456.36|454.16|455.11|452.91|456.61|454.41|455.11|452.91|0
1689603900000|2023-07-17 14:25:00|455.36|453.16|456.61|454.41|457.85|455.65|455.11|452.91|0
1689604200000|2023-07-17 14:30:00|456.86|454.66|457.11|454.91|457.6|455.4|456.11|453.91|0
1689604500000|2023-07-17 14:35:00|457.36|455.16|457.59|455.39|458.59|456.39|455.85|453.65|0
1689604800000|2023-07-17 14:40:00|457.84|455.64|456.35|454.15|458.59|456.39|455.85|453.65|0
1689605100000|2023-07-17 14:45:00|456.1|453.9|454.6|452.4|456.85|454.65|453.85|451.65|0
1689605400000|2023-07-17 14:50:00|454.85|452.65|455.1|452.9|456.6|454.4|454.35|452.15|0
1689605700000|2023-07-17 14:55:00|454.85|452.65|455.6|453.4|457.84|455.64|454.85|452.65|0
1689606000000|2023-07-17 15:00:00|455.35|453.15|455.85|453.65|457.09|454.89|454.6|452.4|0
1689606300000|2023-07-17 15:05:00|456.1|453.9|454.85|452.65|456.35|454.15|454.6|452.4|0
1689606600000|2023-07-17 15:10:00|455.1|452.9|453.35|451.15|457.59|455.39|453.35|451.15|0
1689606900000|2023-07-17 15:15:00|454.1|451.9|453.85|451.65|455.1|452.9|453.35|451.15|0
1689607200000|2023-07-17 15:20:00|453.6|451.4|452.61|450.41|454.1|451.9|452.61|450.41|0
1689607500000|2023-07-17 15:25:00|452.86|450.66|451.34|449.14|453.11|450.91|450.61|448.41|0
1689607800000|2023-07-17 15:30:00|451.47|449.27|450.84|448.64|452.09|449.89|450.34|448.14|0
1689608100000|2023-07-17 15:35:00|450.59|448.39|450.09|447.89|450.84|448.64|449.09|446.89|0
1689608400000|2023-07-17 15:40:00|450.34|448.14|449.09|446.89|450.34|448.14|448.85|446.65|0
1689608700000|2023-07-17 15:45:00|449.34|447.14|449.09|446.89|449.84|447.64|448.84|446.64|0
1689609000000|2023-07-17 15:50:00|449.34|447.14|450.59|448.39|451.09|448.89|448.1|445.9|0
1689609300000|2023-07-17 15:55:00|450.84|448.64|448.35|446.15|450.84|448.64|447.85|445.65|0
1689609600000|2023-07-17 16:00:00|448.1|445.9|450.34|448.14|450.59|448.39|447.85|445.65|0
1689609900000|2023-07-17 16:05:00|450.09|447.89|449.84|447.64|450.59|448.39|449.09|446.89|0
1689610200000|2023-07-17 16:10:00|449.34|447.14|449.59|447.39|449.84|447.64|448.6|446.4|0
1689610500000|2023-07-17 16:15:00|449.84|447.64|451.84|449.64|451.84|449.64|449.34|447.14|0
1689610800000|2023-07-17 16:20:00|452.09|449.89|451.84|449.64|452.83|450.63|450.34|448.14|0
1689611100000|2023-07-17 16:25:00|451.59|449.39|452.83|450.63|453.08|450.88|451.34|449.14|0
1689611400000|2023-07-17 16:30:00|453.08|450.88|453.83|451.63|454.21|452.01|452.58|450.38|0
1689611700000|2023-07-17 16:35:00|454.08|451.88|453.08|450.88|454.83|452.63|453.08|450.88|0
1689612000000|2023-07-17 16:40:00|452.83|450.63|451.84|449.64|452.83|450.63|451.34|449.14|0
1689612300000|2023-07-17 16:45:00|451.59|449.39|451.34|449.14|452.34|450.14|451.09|448.89|0
1689612600000|2023-07-17 16:50:00|451.59|449.39|449.59|447.39|451.59|449.39|449.34|447.14|0
1689612900000|2023-07-17 16:55:00|449.84|447.64|449.34|447.14|450.34|448.14|449.09|446.89|0
1689613200000|2023-07-17 17:00:00|449.59|447.39|449.59|447.39|450.34|448.14|449.34|447.14|0
1689613500000|2023-07-17 17:05:00|449.72|447.52|451.34|449.14|451.84|449.64|448.35|446.15|0
1689613800000|2023-07-17 17:10:00|451.09|448.89|449.84|447.64|451.59|449.39|449.09|446.89|0
1689614100000|2023-07-17 17:15:00|449.59|447.39|450.34|448.14|450.59|448.39|449.34|447.14|0
1689614400000|2023-07-17 17:20:00|450.59|448.39|452.09|449.89|452.09|449.89|450.34|448.14|0
1689614700000|2023-07-17 17:25:00|451.84|449.64|450.59|448.39|452.34|450.14|450.59|448.39|0
1689615000000|2023-07-17 17:30:00|450.34|448.14|449.84|447.64|450.59|448.39|449.84|447.64|0
1689615300000|2023-07-17 17:35:00|450.09|447.89|450.84|448.64|450.84|448.64|449.59|447.39|0
1689615600000|2023-07-17 17:40:00|451.09|448.89|449.09|446.89|451.09|448.89|448.59|446.39|0
1689615900000|2023-07-17 17:45:00|448.84|446.64|447.1|444.9|449.09|446.89|446.6|444.4|0
1689616200000|2023-07-17 17:50:00|446.85|444.65|448.35|446.15|448.59|446.39|446.6|444.4|0
1689616500000|2023-07-17 17:55:00|448.59|446.39|447.23|445.03|448.84|446.64|447.1|444.9|0
1689616800000|2023-07-17 18:00:00|447.35|445.15|448.1|445.9|448.1|445.9|446.85|444.65|0
1689617100000|2023-07-17 18:05:00|447.85|445.65|447.6|445.4|448.59|446.39|447.35|445.15|0
1689617400000|2023-07-17 18:10:00|447.85|445.65|446.85|444.65|447.85|445.65|446.6|444.4|0
1689617700000|2023-07-17 18:15:00|446.6|444.4|447.1|444.9|447.1|444.9|446.1|443.9|0
1689618000000|2023-07-17 18:20:00|446.85|444.65|444.11|441.91|447.1|444.9|443.86|441.66|0
1689618300000|2023-07-17 18:25:00|444.36|442.16|445.1|442.9|445.85|443.65|444.11|441.91|0
1689618600000|2023-07-17 18:30:00|444.86|442.66|446.1|443.9|446.6|444.4|444.36|442.16|0
1689618900000|2023-07-17 18:35:00|446.35|444.15|448.1|445.9|448.59|446.39|446.1|443.9|0
1689619200000|2023-07-17 18:40:00|447.85|445.65|446.85|444.65|448.1|445.9|446.85|444.65|0
1689619500000|2023-07-17 18:45:00|446.6|444.4|446.85|444.65|447.6|445.4|446.6|444.4|0
1689619800000|2023-07-17 18:50:00|446.6|444.4|445.6|443.4|447.35|445.15|445.6|443.4|0
1689620100000|2023-07-17 18:55:00|445.85|443.65|446.35|444.15|446.6|444.4|445.1|442.9|0
1689620400000|2023-07-17 19:00:00|446.1|443.9|444.11|441.91|446.1|443.9|444.11|441.91|0
1689620700000|2023-07-17 19:05:00|444.61|442.41|444.85|442.65|445.1|442.9|444.36|442.16|0
1689621000000|2023-07-17 19:10:00|444.61|442.41|443.36|441.16|444.61|442.41|443.11|440.91|0
1689621300000|2023-07-17 19:15:00|443.61|441.41|437.13|434.93|443.86|441.66|435.88|433.68|0
1689621600000|2023-07-17 19:20:00|436.88|434.68|439.12|436.92|441.61|439.41|436.13|433.93|0
1689621900000|2023-07-17 19:25:00|439.62|437.42|439.62|437.42|440.87|438.67|438.38|436.18|0
1689622200000|2023-07-17 19:30:00|440.12|437.92|442.39|440.19|443.11|440.91|440.12|437.92|0
1689622500000|2023-07-17 19:35:00|442.64|440.44|441.64|439.44|442.89|440.69|440.9|438.7|0
1689622800000|2023-07-17 19:40:00|441.4|439.2|442.14|439.94|442.39|440.19|440.4|438.2|0
1689623100000|2023-07-17 19:45:00|442.64|440.44|442.39|440.19|442.89|440.69|440.4|438.2|0
1689623400000|2023-07-17 19:50:00|444.63|442.43|442.64|440.44|446.13|443.93|441.4|439.2|0
1689623700000|2023-07-17 19:55:00|443.14|440.94|447.37|445.17|449.37|447.17|442.64|440.44|0
1689624000000|2023-07-17 20:00:00|448.12|445.92|450.36|448.16|450.61|448.41|447.62|445.42|0
1689624300000|2023-07-17 20:05:00|450.61|448.41|451.36|449.16|451.86|449.66|450.25|448.05|0
1689624600000|2023-07-17 20:10:00|451.61|449.41|451.86|449.66|451.86|449.66|451.24|449.04|0
1689624900000|2023-07-17 20:15:00|451.81|449.21|451.56|448.96|452.06|449.46|451.56|448.96|0
1689625200000|2023-07-17 20:20:00|451.31|448.71|450.56|447.96|451.56|448.96|450.32|447.72|0
1689625500000|2023-07-17 20:25:00|450.69|448.09|450.32|447.72|450.81|448.21|450.32|447.72|0
1689625800000|2023-07-17 20:30:00|450.56|447.96|451.06|448.46|451.06|448.46|450.56|447.96|0
1689626100000|2023-07-17 20:35:00|450.81|448.21|450.81|448.21|451.06|448.46|450.56|447.96|0
1689626400000|2023-07-17 20:40:00|451.06|448.46|450.56|447.96|451.06|448.46|450.56|447.96|0
1689626700000|2023-07-17 20:45:00|451.06|448.46|450.81|448.21|451.06|448.46|450.56|447.96|0
1689627000000|2023-07-17 20:50:00|451.06|448.46|450.81|448.21|451.31|448.71|450.56|447.96|0
1689627300000|2023-07-17 20:55:00|450.69|448.09|451.44|448.84|452.06|449.46|450.69|448.09|0
1689627600000|2023-07-17 21:00:00|451.38|448.78|451.38|448.78|451.52|448.92|451.3|448.7|0
1689627900000|2023-07-17 21:05:00|451.41|448.81|451.41|448.81|451.49|448.89|451.34|448.74|0
1689628200000|2023-07-17 21:10:00|451.45|448.85|451.08|448.48|451.45|448.85|451.04|448.44|0
1689628500000|2023-07-17 21:15:00|451.04|448.44|451.08|448.48|451.12|448.52|450.97|448.37|0
1689628800000|2023-07-17 21:20:00|451.12|448.52|451.04|448.44|451.45|448.85|451.04|448.44|0
1689629100000|2023-07-17 21:25:00|450.93|448.33|450.97|448.37|451.19|448.59|450.64|448.04|0
1689629400000|2023-07-17 21:30:00|451.01|448.41|450.97|448.37|451.01|448.41|450.97|448.37|0
1689629700000|2023-07-17 21:35:00|450.93|448.33|450.86|448.26|450.97|448.37|450.79|448.19|0
1689630300000|2023-07-17 21:45:00|450.79|448.19|450.79|448.19|450.79|448.19|450.79|448.19|0
1689630600000|2023-07-17 21:50:00|450.71|448.11|450.79|448.19|450.79|448.19|450.71|448.11|0
1689630900000|2023-07-17 21:55:00|450.75|448.15|450.68|448.08|450.82|448.22|450.6|448|0
1689631200000|2023-07-17 22:00:00|450.94|448.34|450.81|448.21|451.06|448.46|450.31|447.71|0
1689631500000|2023-07-17 22:05:00|450.56|447.96|451.06|448.46|451.06|448.46|450.56|447.96|0
1689631800000|2023-07-17 22:10:00|450.31|447.71|450.07|447.47|450.31|447.71|449.82|447.22|0
1689632100000|2023-07-17 22:15:00|449.95|447.35|450.07|447.47|450.31|447.71|449.82|447.22|0
1689632400000|2023-07-17 22:20:00|450.31|447.71|451.06|448.46|451.31|448.71|450.31|447.71|0
1689633300000|2023-07-17 22:35:00|451.31|448.71|452.06|449.46|452.56|449.96|451.06|448.46|0
1689633600000|2023-07-17 22:40:00|451.81|449.21|451.56|448.96|451.81|449.21|451.31|448.71|0
1689633900000|2023-07-17 22:45:00|451.81|449.21|451.81|449.21|451.81|449.21|451.81|449.21|0
1689634200000|2023-07-17 22:50:00|451.56|448.96|451.81|449.21|452.56|449.96|451.56|448.96|0
1689634500000|2023-07-17 22:55:00|451.69|449.09|452.06|449.46|452.19|449.59|451.56|448.96|0
1689634800000|2023-07-17 23:00:00|451.81|449.21|451.81|449.21|452.06|449.46|451.56|448.96|0
1689635100000|2023-07-17 23:05:00|452.06|449.46|452.56|449.96|452.69|450.09|452.06|449.46|0
1689635400000|2023-07-17 23:10:00|452.81|450.21|452.31|449.71|452.81|450.21|452.31|449.71|0
1689635700000|2023-07-17 23:15:00|452.56|449.96|452.31|449.71|453.06|450.46|452.31|449.71|0
1689636000000|2023-07-17 23:20:00|452.19|449.59|452.06|449.46|452.56|449.96|452.06|449.46|0
1689636300000|2023-07-17 23:25:00|452.31|449.71|452.56|449.96|452.56|449.96|452.31|449.71|0
1689636600000|2023-07-17 23:30:00|452.31|449.71|451.06|448.46|452.31|449.71|451.06|448.46|0
1689636900000|2023-07-17 23:35:00|451.31|448.71|451.06|448.46|451.31|448.71|451.06|448.46|0
1689637200000|2023-07-17 23:40:00|451.31|448.71|452.06|449.46|452.06|449.46|451.31|448.71|0
1689637500000|2023-07-17 23:45:00|451.94|449.34|451.56|448.96|452.06|449.46|451.31|448.71|0
1689637800000|2023-07-17 23:50:00|451.81|449.21|452.31|449.71|452.31|449.71|451.81|449.21|0
1689638100000|2023-07-17 23:55:00|452.56|449.96|453.06|450.46|453.06|450.46|452.31|449.71|0
1689638400000|2023-07-18 00:00:00|452.81|450.21|451.81|449.21|453.06|450.46|451.81|449.21|0
1689638700000|2023-07-18 00:05:00|451.56|448.96|453.06|450.46|453.06|450.46|451.31|448.71|0
1689639000000|2023-07-18 00:10:00|452.81|450.21|451.56|448.96|452.81|450.21|451.56|448.96|0
1689639300000|2023-07-18 00:15:00|451.31|448.71|451.31|448.71|452.06|449.46|451.31|448.71|0
1689639600000|2023-07-18 00:20:00|451.56|448.96|451.31|448.71|451.69|449.09|450.81|448.21|0
1689639900000|2023-07-18 00:25:00|451.19|448.59|451.81|449.21|452.31|449.71|451.06|448.46|0
1689640200000|2023-07-18 00:30:00|452.06|449.46|451.81|449.21|452.06|449.46|451.56|448.96|0
1689640500000|2023-07-18 00:35:00|452.06|449.46|451.81|449.21|452.06|449.46|451.56|448.96|0
1689640800000|2023-07-18 00:40:00|452.06|449.46|451.81|449.21|452.31|449.71|451.81|449.21|0
1689641100000|2023-07-18 00:45:00|451.56|448.96|451.06|448.46|451.81|449.21|451.06|448.46|0
1689641400000|2023-07-18 00:50:00|451.19|448.59|450.55|447.95|451.56|448.96|450.55|447.95|0
1689641700000|2023-07-18 00:55:00|450.8|448.2|451.04|448.44|451.29|448.69|450.55|447.95|0
1689642000000|2023-07-18 01:00:00|451.29|448.69|451.04|448.44|451.79|449.19|451.04|448.44|0
1689642300000|2023-07-18 01:05:00|450.8|448.2|450.8|448.2|451.29|448.69|450.55|447.95|0
1689642600000|2023-07-18 01:10:00|450.92|448.32|450.43|447.83|450.92|448.32|450.05|447.45|0
1689642900000|2023-07-18 01:15:00|450.3|447.7|449.8|447.2|450.55|447.95|449.3|446.7|0
1689643200000|2023-07-18 01:20:00|450.05|447.45|449.55|446.95|450.3|447.7|449.3|446.7|0
1689643500000|2023-07-18 01:25:00|449.3|446.7|449.18|446.58|449.8|447.2|449.05|446.45|0
1689643800000|2023-07-18 01:30:00|449.3|446.7|449.8|447.2|450.3|447.7|449.05|446.45|0
1689644100000|2023-07-18 01:35:00|450.05|447.45|452.04|449.44|452.04|449.44|450.05|447.45|0
1689644400000|2023-07-18 01:40:00|452.29|449.69|454.04|451.44|454.29|451.69|452.29|449.69|0
1689644700000|2023-07-18 01:45:00|454.29|451.69|453.29|450.69|454.54|451.94|453.29|450.69|0
1689645000000|2023-07-18 01:50:00|453.54|450.94|452.54|449.94|453.54|450.94|452.29|449.69|0
1689645300000|2023-07-18 01:55:00|452.67|450.07|452.29|449.69|453.04|450.44|452.29|449.69|0
1689645600000|2023-07-18 02:00:00|452.54|449.94|452.79|450.19|453.29|450.69|452.54|449.94|0
1689645900000|2023-07-18 02:05:00|453.04|450.44|453.04|450.44|453.54|450.94|452.79|450.19|0
1689646200000|2023-07-18 02:10:00|453.17|450.57|453.04|450.44|453.54|450.94|452.79|450.19|0
1689646500000|2023-07-18 02:15:00|453.29|450.69|452.54|449.94|453.29|450.69|452.54|449.94|0
1689646800000|2023-07-18 02:20:00|452.29|449.69|452.79|450.19|452.79|450.19|452.29|449.69|0
1689647100000|2023-07-18 02:25:00|452.54|449.94|452.54|449.94|453.04|450.44|452.54|449.94|0
1689647400000|2023-07-18 02:30:00|452.79|450.19|452.54|449.94|452.79|450.19|452.29|449.69|0
1689647700000|2023-07-18 02:35:00|452.42|449.82|452.54|449.94|452.79|450.19|452.29|449.69|0
1689648000000|2023-07-18 02:40:00|452.29|449.69|452.54|449.94|453.04|450.44|452.04|449.44|0
1689648300000|2023-07-18 02:45:00|452.79|450.19|453.04|450.44|453.04|450.44|452.54|449.94|0
1689648600000|2023-07-18 02:50:00|453.17|450.57|452.29|449.69|453.29|450.69|452.29|449.69|0
1689648900000|2023-07-18 02:55:00|452.04|449.44|452.54|449.94|452.54|449.94|452.04|449.44|0
1689649200000|2023-07-18 03:00:00|452.29|449.69|452.54|449.94|452.79|450.19|452.29|449.69|0
1689649500000|2023-07-18 03:05:00|452.29|449.69|451.79|449.19|452.54|449.94|451.54|448.94|0
1689649800000|2023-07-18 03:10:00|452.04|449.44|451.79|449.19|452.29|449.69|451.79|449.19|0
1689650100000|2023-07-18 03:15:00|452.04|449.44|451.54|448.94|452.04|449.44|451.54|448.94|0
1689650400000|2023-07-18 03:20:00|451.79|449.19|451.04|448.44|451.79|449.19|451.04|448.44|0
1689650700000|2023-07-18 03:25:00|450.79|448.19|450.79|448.19|451.04|448.44|450.54|447.94|0
1689651000000|2023-07-18 03:30:00|450.67|448.07|451.04|448.44|451.04|448.44|450.54|447.94|0
1689651300000|2023-07-18 03:35:00|451.29|448.69|451.29|448.69|451.54|448.94|451.04|448.44|0
1689651600000|2023-07-18 03:40:00|451.54|448.94|451.79|449.19|451.79|449.19|451.54|448.94|0
1689651900000|2023-07-18 03:45:00|451.67|449.07|451.54|448.94|452.04|449.44|451.54|448.94|0
1689652200000|2023-07-18 03:50:00|451.79|449.19|451.79|449.19|451.79|449.19|451.54|448.94|0
1689652500000|2023-07-18 03:55:00|452.04|449.44|452.04|449.44|452.29|449.69|451.79|449.19|0
1689652800000|2023-07-18 04:00:00|451.79|449.19|452.04|449.44|452.29|449.69|451.79|449.19|0
1689653100000|2023-07-18 04:05:00|451.79|449.19|452.29|449.69|452.54|449.94|451.79|449.19|0
1689653400000|2023-07-18 04:10:00|452.04|449.44|451.79|449.19|452.29|449.69|451.79|449.19|0
1689653700000|2023-07-18 04:15:00|452.04|449.44|451.79|449.19|452.04|449.44|451.79|449.19|0
1689654000000|2023-07-18 04:20:00|452.04|449.44|451.79|449.19|452.04|449.44|451.79|449.19|0
1689654300000|2023-07-18 04:25:00|451.54|448.94|451.79|449.19|452.04|449.44|451.54|448.94|0
1689654600000|2023-07-18 04:30:00|452.04|449.44|451.79|449.19|452.04|449.44|451.79|449.19|0
1689654900000|2023-07-18 04:35:00|452.04|449.44|451.79|449.19|452.04|449.44|451.79|449.19|0
1689655200000|2023-07-18 04:40:00|452.04|449.44|451.54|448.94|452.04|449.44|451.54|448.94|0
1689655500000|2023-07-18 04:45:00|451.67|449.07|451.54|448.94|451.79|449.19|451.54|448.94|0
1689655800000|2023-07-18 04:50:00|451.29|448.69|451.29|448.69|451.29|448.69|451.04|448.44|0
1689656100000|2023-07-18 04:55:00|451.04|448.44|450.79|448.19|451.04|448.44|450.79|448.19|0
1689656400000|2023-07-18 05:00:00|451.04|448.44|450.79|448.19|451.29|448.69|450.29|447.69|0
1689656700000|2023-07-18 05:05:00|450.54|447.94|450.54|447.94|450.79|448.19|450.29|447.69|0
1689657000000|2023-07-18 05:10:00|450.29|447.69|450.29|447.69|450.54|447.94|449.55|446.95|0
1689657300000|2023-07-18 05:15:00|450.05|447.45|450.54|447.94|450.79|448.19|450.05|447.45|0
1689657600000|2023-07-18 05:20:00|450.79|448.19|449.55|446.95|450.79|448.19|449.55|446.95|0
1689657900000|2023-07-18 05:25:00|449.8|447.2|450.05|447.45|450.05|447.45|449.05|446.45|0
1689658200000|2023-07-18 05:30:00|450.29|447.69|449.8|447.2|450.29|447.69|449.55|446.95|0
1689658500000|2023-07-18 05:35:00|449.55|446.95|449.55|446.95|449.8|447.2|449.55|446.95|0
1689658800000|2023-07-18 05:40:00|449.43|446.83|448.8|446.2|449.55|446.95|448.8|446.2|0
1689659100000|2023-07-18 05:45:00|448.55|445.95|448.3|445.7|448.55|445.95|448.05|445.45|0
1689659400000|2023-07-18 05:50:00|448.55|445.95|449.55|446.95|449.55|446.95|448.55|445.95|0
1689659700000|2023-07-18 05:55:00|449.8|447.2|449.05|446.45|449.8|447.2|448.8|446.2|0
1689660000000|2023-07-18 06:00:00|449.3|446.7|449.8|447.2|449.8|447.2|449.05|446.45|0
1689660300000|2023-07-18 06:05:00|449.6|447.4|450.34|448.14|450.34|448.14|449.35|447.15|0
1689660600000|2023-07-18 06:10:00|450.47|448.27|450.59|448.39|450.84|448.64|450.34|448.14|0
1689660900000|2023-07-18 06:15:00|450.47|448.27|450.59|448.39|450.84|448.64|450.34|448.14|0
1689661200000|2023-07-18 06:20:00|450.84|448.64|449.35|447.15|450.84|448.64|449.35|447.15|0
1689661500000|2023-07-18 06:25:00|449.6|447.4|449.35|447.15|449.84|447.64|449.35|447.15|0
1689661800000|2023-07-18 06:30:00|449.48|447.28|449.6|447.4|449.84|447.64|449.35|447.15|0
1689662100000|2023-07-18 06:35:00|449.84|447.64|449.84|447.64|450.22|448.02|449.84|447.64|0
1689662400000|2023-07-18 06:40:00|450.09|447.89|450.09|447.89|450.34|448.14|449.84|447.64|0
1689662700000|2023-07-18 06:45:00|449.97|447.77|450.09|447.89|450.59|448.39|449.84|447.64|0
1689663000000|2023-07-18 06:50:00|450.34|448.14|450.34|448.14|450.84|448.64|450.22|448.02|0
1689663300000|2023-07-18 06:55:00|450.59|448.39|449.6|447.4|450.59|448.39|449.35|447.15|0
1689663600000|2023-07-18 07:00:00|449.73|447.53|449.6|447.4|450.84|448.64|449.6|447.4|0
1689663900000|2023-07-18 07:05:00|449.84|447.64|449.35|447.15|450.47|448.27|448.35|446.15|0
1689664200000|2023-07-18 07:10:00|449.84|447.64|449.6|447.4|450.84|448.64|449.35|447.15|0
1689664500000|2023-07-18 07:15:00|449.35|447.15|448.98|446.78|450.34|448.14|448.98|446.78|0
1689664800000|2023-07-18 07:20:00|449.1|446.9|448.86|446.66|449.1|446.9|448.11|445.91|0
1689665100000|2023-07-18 07:25:00|449.1|446.9|450.1|447.9|450.1|447.9|448.86|446.66|0
1689665400000|2023-07-18 07:30:00|449.6|447.4|450.6|448.4|450.85|448.65|449.35|447.15|0
1689665700000|2023-07-18 07:35:00|450.35|448.15|451.35|449.15|452.1|449.9|450.35|448.15|0
1689666000000|2023-07-18 07:40:00|451.6|449.4|451.1|448.9|451.85|449.65|450.6|448.4|0
1689666300000|2023-07-18 07:45:00|450.85|448.65|449.85|447.65|451.1|448.9|449.85|447.65|0
1689666600000|2023-07-18 07:50:00|450.1|447.9|447.61|445.41|450.1|447.9|447.36|445.16|0
1689666900000|2023-07-18 07:55:00|447.36|445.16|448.11|445.91|448.11|445.91|446.36|444.16|0
1689667200000|2023-07-18 08:00:00|448.36|446.16|447.36|445.16|448.61|446.41|446.61|444.41|0
1689667500000|2023-07-18 08:05:00|447.11|444.91|447.11|444.91|447.36|445.16|446.11|443.91|0
1689667800000|2023-07-18 08:10:00|446.86|444.66|446.86|444.66|447.24|445.04|446.61|444.41|0
1689668100000|2023-07-18 08:15:00|446.61|444.41|447.61|445.41|448.36|446.16|446.61|444.41|0
1689668400000|2023-07-18 08:20:00|447.36|445.16|447.61|445.41|448.11|445.91|447.11|444.91|0
1689668700000|2023-07-18 08:25:00|447.36|445.16|446.86|444.66|447.61|445.41|446.86|444.66|0
1689669000000|2023-07-18 08:30:00|447.11|444.91|446.11|443.91|447.11|444.91|445.61|443.41|0
1689669300000|2023-07-18 08:35:00|446.36|444.16|447.36|445.16|447.61|445.41|446.36|444.16|0
1689669600000|2023-07-18 08:40:00|447.61|445.41|448.11|445.91|448.36|446.16|447.36|445.16|0
1689669900000|2023-07-18 08:45:00|447.86|445.66|448.85|446.65|449.1|446.9|447.86|445.66|0
1689670200000|2023-07-18 08:50:00|448.98|446.78|450.6|448.4|451.35|449.15|448.98|446.78|0
1689670500000|2023-07-18 08:55:00|450.73|448.53|449.6|447.4|450.85|448.65|449.6|447.4|0
1689670800000|2023-07-18 09:00:00|449.35|447.15|448.85|446.65|449.6|447.4|448.61|446.41|0
1689671100000|2023-07-18 09:05:00|449.1|446.9|449.35|447.15|449.35|447.15|448.85|446.65|0
1689671400000|2023-07-18 09:10:00|449.1|446.9|449.35|447.15|449.85|447.65|448.61|446.41|0
1689671700000|2023-07-18 09:15:00|449.6|447.4|448.11|445.91|449.6|447.4|447.86|445.66|0
1689672000000|2023-07-18 09:20:00|447.86|445.66|448.36|446.16|448.61|446.41|447.61|445.41|0
1689672300000|2023-07-18 09:25:00|448.61|446.41|448.85|446.65|448.85|446.65|448.36|446.16|0
1689672600000|2023-07-18 09:30:00|448.61|446.41|447.86|445.66|448.61|446.41|447.36|445.16|0
1689672900000|2023-07-18 09:35:00|447.61|445.41|447.11|444.91|448.11|445.91|447.11|444.91|0
1689673200000|2023-07-18 09:40:00|446.86|444.66|446.36|444.16|447.11|444.91|445.86|443.66|0
1689673500000|2023-07-18 09:45:00|446.61|444.41|447.11|444.91|447.11|444.91|446.61|444.41|0
1689673800000|2023-07-18 09:50:00|446.99|444.79|446.86|444.66|447.36|445.16|446.61|444.41|0
1689674100000|2023-07-18 09:55:00|446.74|444.54|446.86|444.66|447.11|444.91|446.61|444.41|0
1689674400000|2023-07-18 10:00:00|446.61|444.41|446.61|444.41|446.86|444.66|445.86|443.66|0
1689674700000|2023-07-18 10:05:00|446.74|444.54|447.11|444.91|447.36|445.16|446.61|444.41|0
1689675000000|2023-07-18 10:10:00|447.24|445.04|447.86|445.66|447.86|445.66|446.86|444.66|0
1689675300000|2023-07-18 10:15:00|447.61|445.41|447.86|445.66|448.11|445.91|447.36|445.16|0
1689675600000|2023-07-18 10:20:00|447.61|445.41|448.11|445.91|448.11|445.91|447.61|445.41|0
1689675900000|2023-07-18 10:25:00|448.36|446.16|448.6|446.4|448.6|446.4|448.36|446.16|0
1689676200000|2023-07-18 10:30:00|448.85|446.65|449.6|447.4|449.85|447.65|448.36|446.16|0
1689676500000|2023-07-18 10:35:00|450.1|447.9|449.85|447.65|450.6|448.4|449.85|447.65|0
1689676800000|2023-07-18 10:40:00|449.6|447.4|448.6|446.4|449.85|447.65|448.6|446.4|0
1689677100000|2023-07-18 10:45:00|448.85|446.65|450.35|448.15|450.35|448.15|448.6|446.4|0
1689677400000|2023-07-18 10:50:00|450.6|448.4|450.6|448.4|451.1|448.9|450.35|448.15|0
1689677700000|2023-07-18 10:55:00|450.35|448.15|449.6|447.4|450.6|448.4|449.35|447.15|0
1689678000000|2023-07-18 11:00:00|449.85|447.65|449.1|446.9|449.85|447.65|448.6|446.4|0
1689678300000|2023-07-18 11:05:00|448.85|446.65|449.85|447.65|449.85|447.65|448.6|446.4|0
1689678600000|2023-07-18 11:10:00|450.1|447.9|450.1|447.9|450.35|448.15|449.85|447.65|0
1689678900000|2023-07-18 11:15:00|449.85|447.65|448.85|446.65|450.1|447.9|448.85|446.65|0
1689679200000|2023-07-18 11:20:00|448.98|446.78|449.6|447.4|449.6|447.4|448.85|446.65|0
1689679500000|2023-07-18 11:25:00|449.85|447.65|449.6|447.4|450.1|447.9|449.35|447.15|0
1689679800000|2023-07-18 11:30:00|449.85|447.65|450.6|448.4|450.6|448.4|448.85|446.65|0
1689680100000|2023-07-18 11:35:00|450.85|448.65|451.6|449.4|451.85|449.65|450.35|448.15|0
1689680400000|2023-07-18 11:40:00|451.35|449.15|450.85|448.65|451.6|449.4|450.85|448.65|0
1689680700000|2023-07-18 11:45:00|450.6|448.4|450.6|448.4|450.85|448.65|450.6|448.4|0
1689681000000|2023-07-18 11:50:00|450.35|448.15|450.35|448.15|450.6|448.4|450.35|448.15|0
1689681300000|2023-07-18 11:55:00|450.6|448.4|450.35|448.15|450.85|448.65|449.85|447.65|0
1689681600000|2023-07-18 12:00:00|450.1|447.9|450.6|448.4|451.1|448.9|450.1|447.9|0
1689681900000|2023-07-18 12:05:00|450.48|448.28|450.1|447.9|450.85|448.65|450.1|447.9|0
1689682200000|2023-07-18 12:10:00|450.23|448.03|451.1|448.9|451.84|449.64|450.23|448.03|0
1689682500000|2023-07-18 12:15:00|451.35|449.15|450.85|448.65|451.6|449.4|450.35|448.15|0
1689682800000|2023-07-18 12:20:00|450.6|448.4|450.85|448.65|451.35|449.15|450.35|448.15|0
1689683100000|2023-07-18 12:25:00|450.73|448.53|450.35|448.15|450.73|448.53|449.85|447.65|0
1689683400000|2023-07-18 12:30:00|450.1|447.9|452.34|450.14|453.34|451.14|448.85|446.65|0
1689683700000|2023-07-18 12:35:00|452.84|450.64|451.84|449.64|453.34|451.14|450.1|447.9|0
1689684000000|2023-07-18 12:40:00|452.09|449.89|455.34|453.14|455.58|453.38|450.85|448.65|0
1689684300000|2023-07-18 12:45:00|455.58|453.38|453.34|451.14|456.08|453.88|452.84|450.64|0
1689684600000|2023-07-18 12:50:00|453.09|450.89|454.84|452.64|454.84|452.64|452.59|450.39|0
1689684900000|2023-07-18 12:55:00|454.59|452.39|453.09|450.89|455.58|453.38|453.09|450.89|0
1689685200000|2023-07-18 13:00:00|452.59|450.39|452.84|450.64|454.34|452.14|452.59|450.39|0
1689685500000|2023-07-18 13:05:00|452.59|450.39|452.34|450.14|453.09|450.89|452.34|450.14|0
1689685800000|2023-07-18 13:10:00|452.09|449.89|452.84|450.64|453.09|450.89|451.84|449.64|0
1689686100000|2023-07-18 13:15:00|452.59|450.39|452.59|450.39|453.34|451.14|451.84|449.64|0
1689686400000|2023-07-18 13:20:00|452.84|450.64|451.35|449.15|453.84|451.64|451.1|448.9|0
1689686700000|2023-07-18 13:25:00|451.6|449.4|451.59|449.39|453.09|450.89|450.85|448.65|0
1689687000000|2023-07-18 13:30:00|451.35|449.15|452.35|450.15|455.83|453.63|451.35|449.15|0
1689687300000|2023-07-18 13:35:00|452.1|449.9|451.11|448.91|453.6|451.4|449.11|446.91|0
1689687600000|2023-07-18 13:40:00|450.86|448.66|445.87|443.67|451.11|448.91|444.63|442.43|0
1689687900000|2023-07-18 13:45:00|445.62|443.42|444.88|442.68|445.62|443.42|443.13|440.93|0
1689688200000|2023-07-18 13:50:00|444.63|442.43|445.38|443.18|447.87|445.67|444.13|441.93|0
1689688500000|2023-07-18 13:55:00|445.13|442.93|440.89|438.69|445.38|443.18|440.89|438.69|0
1689688800000|2023-07-18 14:00:00|440.64|438.44|439.4|437.2|440.89|438.69|438.9|436.7|0
1689689100000|2023-07-18 14:05:00|439.65|437.45|438.65|436.45|439.89|437.69|437.9|435.7|0
1689689400000|2023-07-18 14:10:00|438.9|436.7|439.15|436.95|440.39|438.19|437.9|435.7|0
1689689700000|2023-07-18 14:15:00|438.9|436.7|439.4|437.2|440.39|438.19|438.15|435.95|0
1689690000000|2023-07-18 14:20:00|439.65|437.45|439.4|437.2|440.89|438.69|438.65|436.45|0
1689690300000|2023-07-18 14:25:00|439.65|437.45|439.89|437.69|441.14|438.94|439.4|437.2|0
1689690600000|2023-07-18 14:30:00|439.65|437.45|440.89|438.69|442.39|440.19|438.9|436.7|0
1689690900000|2023-07-18 14:35:00|440.64|438.44|438.63|436.43|440.89|438.69|438.63|436.43|0
1689691200000|2023-07-18 14:40:00|438.13|435.93|436.88|434.68|438.38|436.18|436.63|434.43|0
1689691500000|2023-07-18 14:45:00|437.13|434.93|432.9|430.7|437.13|434.93|432.9|430.7|0
1689691800000|2023-07-18 14:50:00|433.15|430.95|434.39|432.19|435.14|432.94|432.9|430.7|0
1689692100000|2023-07-18 14:55:00|434.64|432.44|433.4|431.2|435.39|433.19|433.4|431.2|0
1689692400000|2023-07-18 15:00:00|432.65|430.45|430.41|428.21|433.15|430.95|430.41|428.21|0
1689692700000|2023-07-18 15:05:00|430.66|428.46|430.41|428.21|431.65|429.45|429.91|427.71|0
1689693000000|2023-07-18 15:10:00|430.16|427.96|430.92|428.72|431.42|429.22|428.93|426.73|0
1689693300000|2023-07-18 15:15:00|430.67|428.47|430.67|428.47|431.91|429.71|430.17|427.97|0
1689693600000|2023-07-18 15:20:00|430.92|428.72|430.67|428.47|431.42|429.22|430.42|428.22|0
1689693900000|2023-07-18 15:25:00|430.92|428.72|432.41|430.21|432.91|430.71|430.92|428.72|0
1689694200000|2023-07-18 15:30:00|432.66|430.46|433.66|431.46|435.4|433.2|432.66|430.46|0
1689694500000|2023-07-18 15:35:00|433.9|431.7|431.17|428.97|434.15|431.95|430.92|428.72|0
1689694800000|2023-07-18 15:40:00|431.41|429.21|430.17|427.97|431.66|429.46|428.68|426.48|0
1689695100000|2023-07-18 15:45:00|429.92|427.72|423.45|421.25|429.92|427.72|423.2|421|0
1689695400000|2023-07-18 15:50:00|423.2|421|424.45|422.25|425.44|423.24|421.96|419.76|0
1689695700000|2023-07-18 15:55:00|424.69|422.49|423.95|421.75|424.94|422.74|423.7|421.5|0
1689696000000|2023-07-18 16:00:00|423.7|421.5|425.07|422.87|425.94|423.74|423.2|421|0
1689696300000|2023-07-18 16:05:00|424.94|422.74|425.69|423.49|427.43|425.23|424.69|422.49|0
1689696600000|2023-07-18 16:10:00|425.94|423.74|426.93|424.73|427.68|425.48|425.69|423.49|0
1689696900000|2023-07-18 16:15:00|427.18|424.98|425.94|423.74|427.43|425.23|425.69|423.49|0
1689697200000|2023-07-18 16:20:00|425.69|423.49|431.41|429.21|431.41|429.21|425.44|423.24|0
1689697500000|2023-07-18 16:25:00|431.17|428.97|426.19|423.99|431.17|428.97|426.19|423.99|0
1689697800000|2023-07-18 16:30:00|426.44|424.24|425.94|423.74|427.68|425.48|425.69|423.49|0
1689698100000|2023-07-18 16:35:00|425.69|423.49|425.44|423.24|426.44|424.24|424.69|422.49|0
1689698400000|2023-07-18 16:40:00|425.19|422.99|425.69|423.49|426.68|424.48|424.69|422.49|0
1689698700000|2023-07-18 16:45:00|425.44|423.24|426.68|424.48|427.93|425.73|425.44|423.24|0
1689699000000|2023-07-18 16:50:00|426.44|424.24|426.93|424.73|427.68|425.48|425.94|423.74|0
1689699300000|2023-07-18 16:55:00|427.18|424.98|427.43|425.23|428.18|425.98|426.44|424.24|0
1689699600000|2023-07-18 17:00:00|427.68|425.48|425.69|423.49|427.68|425.48|425.19|422.99|0
1689699900000|2023-07-18 17:05:00|425.44|423.24|423.95|421.75|425.44|423.24|423.95|421.75|0
1689700200000|2023-07-18 17:10:00|424.2|422|422.95|420.75|424.2|422|422.7|420.5|0
1689700500000|2023-07-18 17:15:00|422.7|420.5|423.95|421.75|424.2|422|421.96|419.76|0
1689700800000|2023-07-18 17:20:00|423.83|421.63|424.94|422.74|425.69|423.49|423.7|421.5|0
1689701100000|2023-07-18 17:25:00|424.69|422.49|423.95|421.75|425.19|422.99|423.95|421.75|0
1689701400000|2023-07-18 17:30:00|423.7|421.5|422.95|420.75|424.44|422.24|422.7|420.5|0
1689701700000|2023-07-18 17:35:00|423.2|421|422.95|420.75|424.2|422|422.95|420.75|0
1689702000000|2023-07-18 17:40:00|422.7|420.5|422.95|420.75|423.2|421|421.46|419.26|0
1689702300000|2023-07-18 17:45:00|423.2|421|421.71|419.51|423.95|421.75|421.46|419.26|0
1689702600000|2023-07-18 17:50:00|421.59|419.39|421.46|419.26|422.7|420.5|421.46|419.26|0
1689702900000|2023-07-18 17:55:00|421.71|419.51|420.96|418.76|421.96|419.76|420.71|418.51|0
1689703200000|2023-07-18 18:00:00|421.71|419.51|418.97|416.77|421.71|419.51|418.97|416.77|0
1689703500000|2023-07-18 18:05:00|418.72|416.52|417.48|415.28|418.97|416.77|417.23|415.03|0
1689703800000|2023-07-18 18:10:00|417.23|415.03|416.73|414.53|417.73|415.53|416.73|414.53|0
1689704100000|2023-07-18 18:15:00|416.48|414.28|416.98|414.78|417.73|415.53|416.48|414.28|0
1689704400000|2023-07-18 18:20:00|416.73|414.53|414.56|412.36|417.23|415.03|413.5|411.3|0
1689704700000|2023-07-18 18:25:00|414.31|412.11|412.82|410.62|415.55|413.35|412.57|410.37|0
1689705000000|2023-07-18 18:30:00|412.57|410.37|414.81|412.61|414.81|412.61|411.58|409.38|0
1689705300000|2023-07-18 18:35:00|415.05|412.85|416.3|414.1|416.79|414.59|415.05|412.85|0
1689705600000|2023-07-18 18:40:00|416.54|414.34|415.05|412.85|418.04|415.84|415.05|412.85|0
1689705900000|2023-07-18 18:45:00|414.81|412.61|412.57|410.37|415.05|412.85|412.32|410.12|0
1689706200000|2023-07-18 18:50:00|412.82|410.62|414.06|411.86|414.31|412.11|412.57|410.37|0
1689706500000|2023-07-18 18:55:00|413.81|411.61|414.31|412.11|414.31|412.11|413.56|411.36|0
1689706800000|2023-07-18 19:00:00|414.06|411.86|414.06|411.86|417.29|415.09|414.06|411.86|0
1689707100000|2023-07-18 19:05:00|414.31|412.11|413.32|411.12|414.31|412.11|412.7|410.5|0
1689707400000|2023-07-18 19:10:00|413.07|410.87|409.84|407.64|413.32|411.12|409.59|407.39|0
1689707700000|2023-07-18 19:15:00|409.59|407.39|409.35|407.15|410.35|408.15|407.41|405.21|0
1689708000000|2023-07-18 19:20:00|409.11|406.91|408.86|406.66|411.34|409.14|408.86|406.66|0
1689708300000|2023-07-18 19:25:00|408.61|406.41|410.84|408.64|410.84|408.64|408.61|406.41|0
1689708600000|2023-07-18 19:30:00|411.34|409.14|411.84|409.64|413.82|411.62|410.35|408.15|0
1689708900000|2023-07-18 19:35:00|412.08|409.88|411.34|409.14|413.08|410.88|411.09|408.89|0
1689709200000|2023-07-18 19:40:00|411.09|408.89|411.09|408.89|411.34|409.14|410.1|407.9|0
1689709500000|2023-07-18 19:45:00|410.84|408.64|409.1|406.9|412.33|410.13|407.62|405.42|0
1689709800000|2023-07-18 19:50:00|408.36|406.16|411.34|409.14|412.58|410.38|407.62|405.42|0
1689710100000|2023-07-18 19:55:00|411.59|409.39|414.07|411.87|414.57|412.37|411.59|409.39|0
1689710400000|2023-07-18 20:00:00|413.32|411.12|416.8|414.6|416.8|414.6|413.32|411.12|0
1689710700000|2023-07-18 20:05:00|417.05|414.85|417.05|414.85|417.3|415.1|415.56|413.36|0
1689711000000|2023-07-18 20:10:00|417.18|414.98|416.8|414.6|418.04|415.84|416.8|414.6|0
1689711300000|2023-07-18 20:15:00|417.5|414.9|416.75|414.15|417.5|414.9|416.5|413.9|0
1689711600000|2023-07-18 20:20:00|416.5|413.9|417.99|415.39|417.99|415.39|416.26|413.66|0
1689711900000|2023-07-18 20:25:00|417.75|415.15|417.25|414.65|418.24|415.64|417.25|414.65|0
1689712200000|2023-07-18 20:30:00|417.5|414.9|417.5|414.9|417.75|415.15|417.25|414.65|0
1689712500000|2023-07-18 20:35:00|417.75|415.15|417.75|415.15|417.75|415.15|417.38|414.78|0
1689712800000|2023-07-18 20:40:00|417.5|414.9|417.25|414.65|417.75|415.15|417.25|414.65|0
1689713100000|2023-07-18 20:45:00|417.75|415.15|417.5|414.9|417.75|415.15|417.5|414.9|0
1689713400000|2023-07-18 20:50:00|417.25|414.65|417.25|414.65|417.25|414.65|416.75|414.15|0
1689713700000|2023-07-18 20:55:00|417.5|414.9|418.47|415.87|418.62|416.02|417.25|414.65|0
1689714000000|2023-07-18 21:00:00|418.32|415.72|418.4|415.8|418.51|415.91|418.14|415.54|0
1689714300000|2023-07-18 21:05:00|418.36|415.76|418.58|415.98|418.65|416.05|418.36|415.76|0
1689714600000|2023-07-18 21:10:00|418.51|415.91|418.47|415.87|418.51|415.91|418.47|415.87|0
1689715200000|2023-07-18 21:20:00|418.73|416.13|418.62|416.02|418.73|416.13|418.36|415.76|0
1689715500000|2023-07-18 21:25:00|418.4|415.8|418.83|416.23|418.83|416.23|418.36|415.76|0
1689715800000|2023-07-18 21:30:00|418.51|415.91|418.65|416.05|418.65|416.05|418.51|415.91|0
1689716100000|2023-07-18 21:35:00|418.54|415.94|418.54|415.94|418.65|416.05|418.54|415.94|0
1689716400000|2023-07-18 21:40:00|418.47|415.87|418.36|415.76|418.51|415.91|418.36|415.76|0
1689716700000|2023-07-18 21:45:00|418.4|415.8|418.47|415.87|418.51|415.91|418.4|415.8|0
1689717000000|2023-07-18 21:50:00|418.51|415.91|418.51|415.91|418.51|415.91|418.51|415.91|0
1689717300000|2023-07-18 21:55:00|418.58|415.98|418.79|416.19|418.83|416.23|418.58|415.98|0
1689717600000|2023-07-18 22:00:00|418.87|416.27|416.25|413.65|419.12|416.52|416.25|413.65|0
1689717900000|2023-07-18 22:05:00|416.01|413.41|416.5|413.9|416.5|413.9|415.76|413.16|0
1689718200000|2023-07-18 22:10:00|416.38|413.78|416.25|413.65|416.38|413.78|415.51|412.91|0
1689718500000|2023-07-18 22:15:00|416.13|413.53|416|413.4|416.25|413.65|415.51|412.91|0
1689718800000|2023-07-18 22:20:00|415.76|413.16|416.25|413.65|416.25|413.65|415.76|413.16|0
1689719100000|2023-07-18 22:25:00|416.5|413.9|416.25|413.65|416.75|414.15|416|413.4|0
1689719400000|2023-07-18 22:30:00|416|413.4|416.25|413.65|416.5|413.9|416|413.4|0
1689719700000|2023-07-18 22:35:00|416.5|413.9|416.5|413.9|416.75|414.15|416.5|413.9|0
1689720000000|2023-07-18 22:40:00|416|413.4|416.5|413.9|416.5|413.9|415.76|413.16|0
1689720300000|2023-07-18 22:45:00|416.38|413.78|416.5|413.9|416.5|413.9|416|413.4|0
1689720600000|2023-07-18 22:50:00|416.75|414.15|416.75|414.15|417|414.4|416.5|413.9|0
1689721200000|2023-07-18 23:00:00|416.63|414.03|415.51|412.91|416.63|414.03|415.26|412.66|0
1689721500000|2023-07-18 23:05:00|415.64|413.04|416|413.4|416|413.4|415.51|412.91|0
1689721800000|2023-07-18 23:10:00|415.76|413.16|415.26|412.66|416|413.4|415.26|412.66|0
1689722100000|2023-07-18 23:15:00|415.01|412.41|415.26|412.66|415.51|412.91|415.01|412.41|0
1689722400000|2023-07-18 23:20:00|415.39|412.79|415.76|413.16|415.76|413.16|415.39|412.79|0
1689722700000|2023-07-18 23:25:00|415.51|412.91|415.51|412.91|415.76|413.16|415.51|412.91|0
1689723000000|2023-07-18 23:30:00|415.76|413.16|415.76|413.16|416|413.4|415.76|413.16|0
1689723300000|2023-07-18 23:35:00|416|413.4|416|413.4|416|413.4|415.76|413.16|0
1689723600000|2023-07-18 23:40:00|415.76|413.16|415.51|412.91|416|413.4|415.51|412.91|0
1689723900000|2023-07-18 23:45:00|415.75|413.15|415.01|412.41|415.75|413.15|415.01|412.41|0
1689724200000|2023-07-18 23:50:00|414.76|412.16|415.26|412.66|415.26|412.66|414.51|411.91|0
1689724500000|2023-07-18 23:55:00|415.01|412.41|415.75|413.15|416|413.4|415.01|412.41|0
1689724800000|2023-07-19 00:00:00|416|413.4|416|413.4|417|414.4|415.75|413.15|0
1689725100000|2023-07-19 00:05:00|415.75|413.15|416.75|414.15|416.75|414.15|415.75|413.15|0
1689725400000|2023-07-19 00:10:00|416.5|413.9|416.5|413.9|416.75|414.15|416.25|413.65|0
1689725700000|2023-07-19 00:15:00|416.25|413.65|416.5|413.9|416.5|413.9|416|413.4|0
1689726000000|2023-07-19 00:20:00|416.25|413.65|415.75|413.15|416.5|413.9|415.75|413.15|0
1689726300000|2023-07-19 00:25:00|416|413.4|415.75|413.15|416|413.4|415.51|412.91|0
1689726600000|2023-07-19 00:30:00|416|413.4|416.75|414.15|417|414.4|415.26|412.66|0
1689726900000|2023-07-19 00:35:00|416.63|414.03|416.5|413.9|416.75|414.15|416|413.4|0
1689727200000|2023-07-19 00:40:00|416.25|413.65|416.25|413.65|417.24|414.64|416.25|413.65|0
1689727500000|2023-07-19 00:45:00|416.5|413.9|416.5|413.9|416.75|414.15|416.25|413.65|0
1689727800000|2023-07-19 00:50:00|416.25|413.65|416.25|413.65|416.75|414.15|416|413.4|0
1689728100000|2023-07-19 00:55:00|416|413.4|416|413.4|416.25|413.65|415.75|413.15|0
1689728400000|2023-07-19 01:00:00|416.25|413.65|416.75|414.15|417|414.4|416|413.4|0
1689728700000|2023-07-19 01:05:00|416.5|413.9|416.5|413.9|416.5|413.9|416.25|413.65|0
1689729000000|2023-07-19 01:10:00|416.25|413.65|415.75|413.15|416.5|413.9|415.75|413.15|0
1689729300000|2023-07-19 01:15:00|415.51|412.91|416.25|413.65|416.5|413.9|415.51|412.91|0
1689729600000|2023-07-19 01:20:00|416.13|413.53|415.5|412.9|416.25|413.65|415.5|412.9|0
1689729900000|2023-07-19 01:25:00|415.75|413.15|416.5|413.9|416.5|413.9|415.5|412.9|0
1689730200000|2023-07-19 01:30:00|416.25|413.65|415.01|412.41|416.25|413.65|415.01|412.41|0
1689730500000|2023-07-19 01:35:00|414.76|412.16|415.5|412.9|415.5|412.9|414.76|412.16|0
1689730800000|2023-07-19 01:40:00|415.39|412.79|415.5|412.9|416|413.4|415.26|412.66|0
1689731100000|2023-07-19 01:45:00|415.75|413.15|414.79|412.19|415.75|413.15|414.68|412.08|0
1689731400000|2023-07-19 01:50:00|414.55|411.95|415.79|413.19|415.79|413.19|414.55|411.95|0
1689731700000|2023-07-19 01:55:00|415.54|412.94|415.54|412.94|415.54|412.94|415.04|412.44|0
1689732000000|2023-07-19 02:00:00|415.29|412.69|416.28|413.68|416.28|413.68|415.29|412.69|0
1689732300000|2023-07-19 02:05:00|416.53|413.93|416.78|414.18|417.03|414.43|416.04|413.44|0
1689732600000|2023-07-19 02:10:00|416.53|413.93|416.04|413.44|416.53|413.93|415.79|413.19|0
1689732900000|2023-07-19 02:15:00|415.79|413.19|416.28|413.68|416.28|413.68|415.79|413.19|0
1689733200000|2023-07-19 02:20:00|416.53|413.93|416.78|414.18|417.03|414.43|416.28|413.68|0
1689733500000|2023-07-19 02:25:00|417.03|414.43|416.28|413.68|417.03|414.43|416.28|413.68|0
1689733800000|2023-07-19 02:30:00|416.53|413.93|416.53|413.93|416.78|414.18|416.28|413.68|0
1689734100000|2023-07-19 02:35:00|416.28|413.68|416.03|413.43|416.53|413.93|416.03|413.43|0
1689734400000|2023-07-19 02:40:00|416.28|413.68|416.28|413.68|416.53|413.93|416.03|413.43|0
1689734700000|2023-07-19 02:45:00|416.03|413.43|415.79|413.19|416.28|413.68|415.79|413.19|0
1689735000000|2023-07-19 02:50:00|415.54|412.94|415.54|412.94|415.79|413.19|415.54|412.94|0
1689735300000|2023-07-19 02:55:00|415.79|413.19|416.28|413.68|416.53|413.93|415.79|413.19|0
1689735600000|2023-07-19 03:00:00|416.41|413.81|415.79|413.19|416.53|413.93|415.79|413.19|0
1689735900000|2023-07-19 03:05:00|415.54|412.94|415.29|412.69|415.79|413.19|415.29|412.69|0
1689736200000|2023-07-19 03:10:00|415.54|412.94|415.04|412.44|415.54|412.94|414.79|412.19|0
1689736500000|2023-07-19 03:15:00|415.29|412.69|415.29|412.69|415.29|412.69|415.04|412.44|0
1689736800000|2023-07-19 03:20:00|415.54|412.94|415.29|412.69|415.54|412.94|415.29|412.69|0
1689737100000|2023-07-19 03:25:00|415.54|412.94|415.54|412.94|415.79|413.19|415.29|412.69|0
1689737400000|2023-07-19 03:30:00|415.79|413.19|415.79|413.19|416.03|413.43|415.79|413.19|0
1689737700000|2023-07-19 03:35:00|416.03|413.43|416.03|413.43|416.03|413.43|415.79|413.19|0
1689738000000|2023-07-19 03:40:00|416.28|413.68|416.03|413.43|416.28|413.68|416.03|413.43|0
1689738300000|2023-07-19 03:45:00|415.79|413.19|415.79|413.19|416.03|413.43|415.79|413.19|0
1689738600000|2023-07-19 03:50:00|416.03|413.43|416.03|413.43|416.03|413.43|416.03|413.43|0
1689738900000|2023-07-19 03:55:00|415.79|413.19|415.29|412.69|415.79|413.19|415.29|412.69|0
1689739200000|2023-07-19 04:00:00|415.54|412.94|415.54|412.94|415.79|413.19|415.29|412.69|0
1689739500000|2023-07-19 04:05:00|415.29|412.69|415.54|412.94|415.54|412.94|415.29|412.69|0
1689739800000|2023-07-19 04:10:00|415.29|412.69|415.29|412.69|415.54|412.94|415.29|412.69|0
1689740100000|2023-07-19 04:15:00|415.54|412.94|415.29|412.69|415.67|413.07|415.29|412.69|0
1689740400000|2023-07-19 04:20:00|415.42|412.82|415.54|412.94|415.54|412.94|415.29|412.69|0
1689740700000|2023-07-19 04:25:00|415.29|412.69|415.29|412.69|415.54|412.94|415.29|412.69|0
1689741000000|2023-07-19 04:30:00|415.04|412.44|415.78|413.18|415.78|413.18|415.04|412.44|0
1689741300000|2023-07-19 04:35:00|416.03|413.43|415.78|413.18|416.03|413.43|415.78|413.18|0
1689741600000|2023-07-19 04:40:00|415.54|412.94|415.78|413.18|416.03|413.43|415.29|412.69|0
1689741900000|2023-07-19 04:45:00|415.91|413.31|415.67|413.07|416.03|413.43|415.54|412.94|0
1689742200000|2023-07-19 04:50:00|415.54|412.94|415.54|412.94|415.78|413.18|415.54|412.94|0
1689742500000|2023-07-19 04:55:00|415.78|413.18|415.78|413.18|415.78|413.18|415.54|412.94|0
1689742800000|2023-07-19 05:00:00|415.54|412.94|415.29|412.69|415.54|412.94|414.79|412.19|0
1689743100000|2023-07-19 05:05:00|415.04|412.44|415.04|412.44|415.54|412.94|415.04|412.44|0
1689743400000|2023-07-19 05:10:00|414.79|412.19|415.78|413.18|415.78|413.18|414.54|411.94|0
1689743700000|2023-07-19 05:15:00|415.66|413.06|415.29|412.69|415.78|413.18|415.04|412.44|0
1689744000000|2023-07-19 05:20:00|415.17|412.57|415.54|412.94|415.78|413.18|415.04|412.44|0
1689744300000|2023-07-19 05:25:00|415.78|413.18|415.29|412.69|415.78|413.18|415.04|412.44|0
1689744600000|2023-07-19 05:30:00|415.17|412.57|415.04|412.44|415.42|412.82|414.79|412.19|0
1689744900000|2023-07-19 05:35:00|414.79|412.19|415.29|412.69|415.54|412.94|414.29|411.69|0
1689745200000|2023-07-19 05:40:00|415.54|412.94|414.79|412.19|415.54|412.94|414.79|412.19|0
1689745500000|2023-07-19 05:45:00|415.04|412.44|414.54|411.94|415.04|412.44|414.54|411.94|0
1689745800000|2023-07-19 05:50:00|414.29|411.69|414.79|412.19|414.79|412.19|414.29|411.69|0
1689746100000|2023-07-19 05:55:00|414.54|411.94|415.29|412.69|415.29|412.69|414.29|411.69|0
1689746400000|2023-07-19 06:00:00|415.04|412.44|414.05|411.45|416.03|413.43|413.3|410.7|0
1689746700000|2023-07-19 06:05:00|413.85|411.65|412.6|410.4|413.85|411.65|412.6|410.4|0
1689747000000|2023-07-19 06:10:00|412.73|410.53|412.85|410.65|413.1|410.9|411.86|409.66|0
1689747300000|2023-07-19 06:15:00|413.1|410.9|412.36|410.16|413.6|411.4|412.36|410.16|0
1689747600000|2023-07-19 06:20:00|412.11|409.91|411.86|409.66|412.11|409.91|411.36|409.16|0
1689747900000|2023-07-19 06:25:00|411.61|409.41|412.24|410.04|412.36|410.16|411.36|409.16|0
1689748200000|2023-07-19 06:30:00|412.11|409.91|412.11|409.91|412.36|410.16|411.86|409.66|0
1689748500000|2023-07-19 06:35:00|411.99|409.79|412.98|410.78|413.1|410.9|411.86|409.66|0
1689748800000|2023-07-19 06:40:00|412.85|410.65|413.31|411.11|414.05|411.85|412.81|410.61|0
1689749100000|2023-07-19 06:45:00|413.44|411.24|413.31|411.11|413.81|411.61|413.06|410.86|0
1689749400000|2023-07-19 06:50:00|413.06|410.86|412.44|410.24|413.06|410.86|412.31|410.11|0
1689749700000|2023-07-19 06:55:00|412.31|410.11|411.45|409.25|412.81|410.61|411.32|409.12|0
1689750000000|2023-07-19 07:00:00|411.07|408.87|411.07|408.87|412.07|409.87|410.58|408.38|0
1689750300000|2023-07-19 07:05:00|411.32|409.12|409.34|407.14|411.32|409.12|408.84|406.64|0
1689750600000|2023-07-19 07:10:00|409.46|407.26|409.58|407.38|410.08|407.88|408.84|406.64|0
1689750900000|2023-07-19 07:15:00|409.71|407.51|411.07|408.87|411.57|409.37|409.58|407.38|0
1689751200000|2023-07-19 07:20:00|411.32|409.12|411.32|409.12|412.07|409.87|410.82|408.62|0
1689751500000|2023-07-19 07:25:00|411.57|409.37|412.07|409.87|412.07|409.87|410.82|408.62|0
1689751800000|2023-07-19 07:30:00|411.95|409.75|413.31|411.11|413.31|411.11|411.95|409.75|0
1689752100000|2023-07-19 07:35:00|413.06|410.86|414.55|412.35|414.8|412.6|412.94|410.74|0
1689752400000|2023-07-19 07:40:00|414.3|412.1|414.8|412.6|415.05|412.85|413.8|411.6|0
1689752700000|2023-07-19 07:45:00|415.05|412.85|414.55|412.35|415.05|412.85|413.8|411.6|0
1689753000000|2023-07-19 07:50:00|414.8|412.6|415.05|412.85|416.04|413.84|414.55|412.35|0
1689753300000|2023-07-19 07:55:00|415.29|413.09|415.54|413.34|415.79|413.59|414.3|412.1|0
1689753600000|2023-07-19 08:00:00|415.67|413.47|414.05|411.85|416.29|414.09|414.05|411.85|0
1689753900000|2023-07-19 08:05:00|413.8|411.6|415.05|412.85|415.05|412.85|413.31|411.11|0
1689754200000|2023-07-19 08:10:00|415.29|413.09|413.8|411.6|415.29|413.09|413.8|411.6|0
1689754500000|2023-07-19 08:15:00|413.93|411.73|412.56|410.36|414.05|411.85|412.56|410.36|0
1689754800000|2023-07-19 08:20:00|412.81|410.61|412.81|410.61|413.06|410.86|411.82|409.62|0
1689755100000|2023-07-19 08:25:00|412.56|410.36|412.06|409.86|412.81|410.61|411.32|409.12|0
1689755400000|2023-07-19 08:30:00|411.82|409.62|412.31|410.11|412.56|410.36|411.82|409.62|0
1689755700000|2023-07-19 08:35:00|412.06|409.86|411.07|408.87|412.31|410.11|411.07|408.87|0
1689756000000|2023-07-19 08:40:00|411.32|409.12|410.82|408.62|411.32|409.12|410.33|408.13|0
1689756300000|2023-07-19 08:45:00|410.95|408.75|410.57|408.37|411.07|408.87|410.33|408.13|0
1689756600000|2023-07-19 08:50:00|410.82|408.62|411.57|409.37|411.82|409.62|410.57|408.37|0
1689756900000|2023-07-19 08:55:00|411.82|409.62|410.57|408.37|412.06|409.86|410.33|408.13|0
1689757200000|2023-07-19 09:00:00|410.82|408.62|411.82|409.62|412.06|409.86|410.82|408.62|0
1689757500000|2023-07-19 09:05:00|412.06|409.86|411.32|409.12|412.06|409.86|411.07|408.87|0
1689757800000|2023-07-19 09:10:00|411.57|409.37|411.32|409.12|411.82|409.62|411.07|408.87|0
1689758100000|2023-07-19 09:15:00|411.07|408.87|410.82|408.62|412.56|410.36|410.82|408.62|0
1689758400000|2023-07-19 09:20:00|410.57|408.37|411.07|408.87|411.07|408.87|410.33|408.13|0
1689758700000|2023-07-19 09:25:00|411.57|409.37|411.32|409.12|411.82|409.62|411.32|409.12|0
1689759000000|2023-07-19 09:30:00|411.57|409.37|411.32|409.12|412.31|410.11|410.82|408.62|0
1689759300000|2023-07-19 09:35:00|411.07|408.87|411.07|408.87|411.32|409.12|410.57|408.37|0
1689759600000|2023-07-19 09:40:00|411.32|409.12|411.07|408.87|411.32|409.12|410.08|407.88|0
1689759900000|2023-07-19 09:45:00|411.32|409.12|410.57|408.37|411.32|409.12|410.33|408.13|0
1689760200000|2023-07-19 09:50:00|410.82|408.62|410.82|408.62|411.07|408.87|410.33|408.13|0
1689760500000|2023-07-19 09:55:00|411.07|408.87|411.07|408.87|411.32|409.12|410.82|408.62|0
1689760800000|2023-07-19 10:00:00|411.32|409.12|411.32|409.12|411.81|409.61|410.82|408.62|0
1689761100000|2023-07-19 10:05:00|411.2|409|411.81|409.61|412.31|410.11|410.82|408.62|0
1689761400000|2023-07-19 10:10:00|411.57|409.37|411.32|409.12|411.81|409.61|411.07|408.87|0
1689761700000|2023-07-19 10:15:00|411.57|409.37|411.81|409.61|411.81|409.61|411.32|409.12|0
1689762000000|2023-07-19 10:20:00|411.94|409.74|412.56|410.36|412.69|410.49|411.94|409.74|0
1689762300000|2023-07-19 10:25:00|412.69|410.49|412.06|409.86|412.69|410.49|412.06|409.86|0
1689762600000|2023-07-19 10:30:00|412.31|410.11|411.81|409.61|412.56|410.36|411.81|409.61|0
1689762900000|2023-07-19 10:35:00|412.06|409.86|412.06|409.86|412.56|410.36|412.06|409.86|0
1689763200000|2023-07-19 10:40:00|412.31|410.11|412.81|410.61|413.06|410.86|411.81|409.61|0
1689763500000|2023-07-19 10:45:00|413.06|410.86|412.56|410.36|413.06|410.86|412.31|410.11|0
1689763800000|2023-07-19 10:50:00|412.81|410.61|411.81|409.61|412.81|410.61|411.81|409.61|0
1689764100000|2023-07-19 10:55:00|412.06|409.86|411.07|408.87|412.31|410.11|411.07|408.87|0
1689764400000|2023-07-19 11:00:00|410.82|408.62|411.32|409.12|411.81|409.61|410.82|408.62|0
1689764700000|2023-07-19 11:05:00|411.07|408.87|412.56|410.36|412.81|410.61|411.07|408.87|0
1689765000000|2023-07-19 11:10:00|412.31|410.11|414.3|412.1|414.3|412.1|412.31|410.11|0
1689765300000|2023-07-19 11:15:00|414.55|412.35|414.67|412.47|414.79|412.59|414.3|412.1|0
1689765600000|2023-07-19 11:20:00|414.79|412.59|414.79|412.59|415.04|412.84|414.05|411.85|0
1689765900000|2023-07-19 11:25:00|415.29|413.09|412.81|410.61|416.78|414.58|412.81|410.61|0
1689766200000|2023-07-19 11:30:00|413.06|410.86|414.05|411.85|414.55|412.35|412.81|410.61|0
1689766500000|2023-07-19 11:35:00|413.8|411.6|415.29|413.09|415.29|413.09|413.8|411.6|0
1689766800000|2023-07-19 11:40:00|415.04|412.84|415.29|413.09|416.53|414.33|415.04|412.84|0
1689767100000|2023-07-19 11:45:00|415.54|413.34|415.79|413.59|416.53|414.33|415.29|413.09|0
1689767400000|2023-07-19 11:50:00|415.92|413.72|414.79|412.59|416.04|413.84|414.79|412.59|0
1689767700000|2023-07-19 11:55:00|414.54|412.34|414.3|412.1|414.79|412.59|414.3|412.1|0
1689768000000|2023-07-19 12:00:00|414.05|411.85|413.3|411.1|414.79|412.59|413.05|410.85|0
1689768300000|2023-07-19 12:05:00|413.05|410.85|413.55|411.35|413.8|411.6|412.56|410.36|0
1689768600000|2023-07-19 12:10:00|413.3|411.1|413.05|410.85|413.3|411.1|412.31|410.11|0
1689768900000|2023-07-19 12:15:00|412.81|410.61|413.3|411.1|413.3|411.1|412.31|410.11|0
1689769200000|2023-07-19 12:20:00|413.55|411.35|414.3|412.1|414.54|412.34|413.3|411.1|0
1689769500000|2023-07-19 12:25:00|414.54|412.34|414.18|411.98|414.67|412.47|413.8|411.6|0
1689769800000|2023-07-19 12:30:00|414.3|412.1|413.3|411.1|415.04|412.84|413.05|410.85|0
1689770100000|2023-07-19 12:35:00|413.55|411.35|412.31|410.11|414.05|411.85|412.31|410.11|0
1689770400000|2023-07-19 12:40:00|412.06|409.86|412.06|409.86|412.31|410.11|411.32|409.12|0
1689770700000|2023-07-19 12:45:00|412.31|410.11|413.05|410.85|413.55|411.35|411.81|409.61|0
1689771000000|2023-07-19 12:50:00|412.81|410.61|411.07|408.87|413.05|410.85|411.07|408.87|0
1689771300000|2023-07-19 12:55:00|411.32|409.12|412.06|409.86|412.93|410.73|411.07|408.87|0
1689771600000|2023-07-19 13:00:00|412.31|410.11|411.32|409.12|412.56|410.36|410.82|408.62|0
1689771900000|2023-07-19 13:05:00|411.56|409.36|410.32|408.12|411.81|409.61|410.07|407.87|0
1689772200000|2023-07-19 13:10:00|410.07|407.87|408.34|406.14|410.32|408.12|408.34|406.14|0
1689772500000|2023-07-19 13:15:00|408.09|405.89|407.84|405.64|409.08|406.88|407.59|405.39|0
1689772800000|2023-07-19 13:20:00|408.09|405.89|408.34|406.14|408.34|406.14|407.34|405.14|0
1689773100000|2023-07-19 13:25:00|408.09|405.89|406.6|404.4|408.09|405.89|406.6|404.4|0
1689773400000|2023-07-19 13:30:00|406.35|404.15|402.16|399.96|406.35|404.15|398.66|396.46|0
1689773700000|2023-07-19 13:35:00|400.92|398.72|396.46|394.26|401.41|399.21|396.21|394.01|0
1689774000000|2023-07-19 13:40:00|395.71|393.51|397.71|395.51|397.96|395.76|395.47|393.27|0
1689774300000|2023-07-19 13:45:00|398.2|396|398.2|396|399.94|397.74|397.21|395.01|0
1689774600000|2023-07-19 13:50:00|397.96|395.76|398.2|396|400.19|397.99|397.21|395.01|0
1689774900000|2023-07-19 13:55:00|398.45|396.25|396.22|394.02|399.2|397|395.98|393.78|0
1689775200000|2023-07-19 14:00:00|395.73|393.53|395.73|393.53|397.96|395.76|395.48|393.28|0
1689775500000|2023-07-19 14:05:00|395.48|393.28|395.73|393.53|397.21|395.01|393.99|391.79|0
1689775800000|2023-07-19 14:10:00|395.23|393.03|395.97|393.77|396.22|394.02|393.25|391.05|0
1689776100000|2023-07-19 14:15:00|396.22|394.02|395.09|392.89|398.45|396.25|394.84|392.64|0
1689776400000|2023-07-19 14:20:00|394.84|392.64|393.6|391.4|395.58|393.38|393.35|391.15|0
1689776700000|2023-07-19 14:25:00|393.85|391.65|398.55|396.35|398.55|396.35|393.35|391.15|0
1689777000000|2023-07-19 14:30:00|398.3|396.1|399.04|396.84|400.03|397.83|397.06|394.86|0
1689777300000|2023-07-19 14:35:00|399.29|397.09|399.21|397.01|401.38|399.18|398.79|396.59|0
1689777600000|2023-07-19 14:40:00|399.45|397.25|396.49|394.29|399.95|397.75|396|393.8|0
1689777900000|2023-07-19 14:45:00|396.25|394.05|398.22|396.02|398.96|396.76|395.26|393.06|0
1689778200000|2023-07-19 14:50:00|397.97|395.77|404.14|401.94|404.39|402.19|395.5|393.3|0
1689778500000|2023-07-19 14:55:00|405.13|402.93|404.14|401.94|410.08|407.88|402.66|400.46|0
1689778800000|2023-07-19 15:00:00|403.9|401.7|404.89|402.69|405.38|403.18|402.42|400.22|0
1689779100000|2023-07-19 15:05:00|404.64|402.44|402.91|400.71|404.64|402.44|401.92|399.72|0
1689779400000|2023-07-19 15:10:00|402.42|400.22|398.96|396.76|403.4|401.2|398.96|396.76|0
1689779700000|2023-07-19 15:15:00|399.7|397.5|398.22|396.02|399.95|397.75|397.23|395.03|0
1689780000000|2023-07-19 15:20:00|398.46|396.26|402.41|400.21|403.4|401.2|398.46|396.26|0
1689780300000|2023-07-19 15:25:00|402.66|400.46|399.45|397.25|402.66|400.46|398.71|396.51|0
1689780600000|2023-07-19 15:30:00|399.2|397|396.49|394.29|399.2|397|396.24|394.04|0
1689780900000|2023-07-19 15:35:00|396.74|394.54|398.71|396.51|398.96|396.76|396.74|394.54|0
1689781200000|2023-07-19 15:40:00|398.46|396.26|397.97|395.77|399.45|397.25|397.72|395.52|0
1689781500000|2023-07-19 15:45:00|397.72|395.52|397.97|395.77|398.71|396.51|396.98|394.78|0
1689781800000|2023-07-19 15:50:00|397.85|395.65|396.24|394.04|398.96|396.76|396.24|394.04|0
1689782100000|2023-07-19 15:55:00|396|393.8|396.98|394.78|398.46|396.26|395.5|393.3|0
1689782400000|2023-07-19 16:00:00|396.74|394.54|397.23|395.03|397.48|395.28|392.79|390.59|0
1689782700000|2023-07-19 16:05:00|396.98|394.78|395.75|393.55|397.48|395.28|394.02|391.82|0
1689783000000|2023-07-19 16:10:00|395.26|393.06|396|393.8|397.23|395.03|394.27|392.07|0
1689783300000|2023-07-19 16:15:00|396.24|394.04|397.97|395.77|399.45|397.25|396.24|394.04|0
1689783600000|2023-07-19 16:20:00|397.72|395.52|401.67|399.47|402.66|400.46|397.48|395.28|0
1689783900000|2023-07-19 16:25:00|401.92|399.72|403.15|400.95|405.62|403.42|401.18|398.98|0
1689784200000|2023-07-19 16:30:00|403.4|401.2|403.65|401.45|409.09|406.89|403.4|401.2|0
1689784500000|2023-07-19 16:35:00|403.89|401.69|407.85|405.65|408.1|405.9|403.65|401.45|0
1689784800000|2023-07-19 16:40:00|408.1|405.9|405.62|403.42|409.09|406.89|405.62|403.42|0
1689785100000|2023-07-19 16:45:00|406.12|403.92|406.37|404.17|407.35|405.15|404.64|402.44|0
1689785400000|2023-07-19 16:50:00|406.61|404.41|403.89|401.69|406.86|404.66|403.4|401.2|0
1689785700000|2023-07-19 16:55:00|404.14|401.94|403.4|401.2|405.38|403.18|403.4|401.2|0
1689786000000|2023-07-19 17:00:00|402.91|400.71|405.87|403.67|405.87|403.67|402.91|400.71|0
1689786300000|2023-07-19 17:05:00|406.12|403.92|408.1|405.9|410.32|408.12|406.12|403.92|0
1689786600000|2023-07-19 17:10:00|408.34|406.14|403.65|401.45|408.34|406.14|403.65|401.45|0
1689786900000|2023-07-19 17:15:00|403.89|401.69|405.62|403.42|406.12|403.92|403.89|401.69|0
1689787200000|2023-07-19 17:20:00|405.38|403.18|405.13|402.93|406.61|404.41|404.39|402.19|0
1689787500000|2023-07-19 17:25:00|404.88|402.68|405.62|403.42|407.35|405.15|404.88|402.68|0
1689787800000|2023-07-19 17:30:00|405.87|403.67|407.11|404.91|407.11|404.91|404.63|402.43|0
1689788100000|2023-07-19 17:35:00|407.35|405.15|408.09|405.89|409.08|406.88|406.86|404.66|0
1689788400000|2023-07-19 17:40:00|408.34|406.14|405.01|402.81|408.84|406.64|403.89|401.69|0
1689788700000|2023-07-19 17:45:00|404.88|402.68|405.38|403.18|405.5|403.3|403.4|401.2|0
1689789000000|2023-07-19 17:50:00|405.26|403.06|405.37|403.17|406.36|404.16|404.39|402.19|0
1689789300000|2023-07-19 17:55:00|405.13|402.93|406.12|403.92|407.35|405.15|405.13|402.93|0
1689789600000|2023-07-19 18:00:00|406.36|404.16|406.36|404.16|407.35|405.15|405.13|402.93|0
1689789900000|2023-07-19 18:05:00|406.61|404.41|412.05|409.85|412.55|410.35|406.61|404.41|0
1689790200000|2023-07-19 18:10:00|412.3|410.1|411.06|408.86|412.55|410.35|409.82|407.62|0
1689790500000|2023-07-19 18:15:00|411.31|409.11|412.3|410.1|412.55|410.35|410.81|408.61|0
1689790800000|2023-07-19 18:20:00|412.55|410.35|412.3|410.1|412.79|410.59|410.81|408.61|0
1689791100000|2023-07-19 18:25:00|412.05|409.85|409.82|407.62|412.05|409.85|409.21|407.01|0
1689791400000|2023-07-19 18:30:00|410.07|407.87|405.62|403.42|410.07|407.87|404.63|402.43|0
1689791700000|2023-07-19 18:35:00|406.12|403.92|405.37|403.17|406.12|403.92|404.88|402.68|0
1689792000000|2023-07-19 18:40:00|405.13|402.93|403.64|401.44|405.37|403.17|402.16|399.96|0
1689792300000|2023-07-19 18:45:00|403.4|401.2|404.51|402.31|405.13|402.93|403.15|400.95|0
1689792600000|2023-07-19 18:50:00|404.38|402.18|404.38|402.18|405.62|403.42|403.4|401.2|0
1689792900000|2023-07-19 18:55:00|404.14|401.94|402.9|400.7|404.63|402.43|402.9|400.7|0
1689793200000|2023-07-19 19:00:00|403.15|400.95|401.42|399.22|403.15|400.95|401.42|399.22|0
1689793500000|2023-07-19 19:05:00|401.67|399.47|400.18|397.98|401.91|399.71|399.2|397|0
1689793800000|2023-07-19 19:10:00|400.43|398.23|399.44|397.24|400.93|398.73|399.2|397|0
1689794100000|2023-07-19 19:15:00|399.2|397|397.96|395.76|399.44|397.24|397.84|395.64|0
1689794400000|2023-07-19 19:20:00|397.72|395.52|397.22|395.02|397.96|395.76|396.24|394.04|0
1689794700000|2023-07-19 19:25:00|396.98|394.78|398.7|396.5|398.7|396.5|396.48|394.28|0
1689795000000|2023-07-19 19:30:00|398.95|396.75|401.67|399.47|401.91|399.71|398.95|396.75|0
1689795300000|2023-07-19 19:35:00|401.91|399.71|402.65|400.45|404.88|402.68|401.42|399.22|0
1689795600000|2023-07-19 19:40:00|402.41|400.21|401.67|399.47|403.15|400.95|401.17|398.97|0
1689795900000|2023-07-19 19:45:00|401.91|399.71|403.15|400.95|403.64|401.44|401.91|399.71|0
1689796200000|2023-07-19 19:50:00|402.9|400.7|403.64|401.44|403.64|401.44|400.18|397.98|0
1689796500000|2023-07-19 19:55:00|404.38|402.18|405.37|403.17|405.37|403.17|402.65|400.45|0
1689796800000|2023-07-19 20:00:00|405.62|403.42|407.1|404.9|409.33|407.13|404.88|402.68|0
1689797100000|2023-07-19 20:05:00|407.35|405.15|404.88|402.68|410.07|407.87|404.88|402.68|0
1689797400000|2023-07-19 20:10:00|405.12|402.92|407.35|405.15|408.09|405.89|404.88|402.68|0
1689797700000|2023-07-19 20:15:00|407.8|405.2|406.31|403.71|408.04|405.44|406.06|403.46|0
1689798000000|2023-07-19 20:20:00|406.06|403.46|407.18|404.58|407.8|405.2|405.82|403.22|0
1689798300000|2023-07-19 20:25:00|407.05|404.45|407.3|404.7|407.3|404.7|406.56|403.96|0
1689798600000|2023-07-19 20:30:00|407.43|404.83|407.55|404.95|407.55|404.95|407.05|404.45|0
1689798900000|2023-07-19 20:35:00|407.3|404.7|406.31|403.71|407.55|404.95|406.31|403.71|0
1689799200000|2023-07-19 20:40:00|406.44|403.84|406.81|404.21|406.81|404.21|406.31|403.71|0
1689799500000|2023-07-19 20:45:00|406.56|403.96|405.57|402.97|406.56|403.96|405.57|402.97|0
1689799800000|2023-07-19 20:50:00|405.82|403.22|406.06|403.46|406.81|404.21|405.82|403.22|0
1689800100000|2023-07-19 20:55:00|405.95|403.35|406.19|403.59|406.69|404.09|405.08|402.48|0
1689800400000|2023-07-19 21:00:00|406.16|403.56|406.19|403.59|406.27|403.67|405.72|403.12|0
1689800700000|2023-07-19 21:05:00|406.3|403.7|406.16|403.56|406.41|403.81|405.8|403.2|0
1689801000000|2023-07-19 21:10:00|406.19|403.59|406.19|403.59|406.71|404.11|406.01|403.41|0
1689801300000|2023-07-19 21:15:00|406.12|403.52|406.38|403.78|406.38|403.78|405.94|403.34|0
1689801600000|2023-07-19 21:20:00|406.3|403.7|406.3|403.7|406.49|403.89|406.3|403.7|0
1689801900000|2023-07-19 21:25:00|406.12|403.52|406.23|403.63|406.3|403.7|406.12|403.52|0
1689802200000|2023-07-19 21:30:00|406.27|403.67|406.45|403.85|406.67|404.07|406.27|403.67|0
1689802500000|2023-07-19 21:35:00|406.38|403.78|406.64|404.04|406.74|404.14|406.38|403.78|0
1689802800000|2023-07-19 21:40:00|406.85|404.25|406.23|403.63|407.25|404.65|406.23|403.63|0
1689803100000|2023-07-19 21:45:00|406.27|403.67|406.7|404.1|406.7|404.1|406.27|403.67|0
1689803400000|2023-07-19 21:50:00|406.74|404.14|407.32|404.72|407.32|404.72|406.74|404.14|0
1689803700000|2023-07-19 21:55:00|407.14|404.54|407.55|404.95|408.12|405.52|407.07|404.47|0
1689804000000|2023-07-19 22:00:00|409.16|406.56|409.28|406.68|409.65|407.05|408.04|405.44|0
1689804300000|2023-07-19 22:05:00|409.16|406.56|409.77|407.17|410.02|407.42|408.04|405.44|0
1689804600000|2023-07-19 22:10:00|409.9|407.3|412.24|409.64|412.24|409.64|409.9|407.3|0
1689804900000|2023-07-19 22:15:00|412.13|409.53|416.2|413.6|416.2|413.6|412|409.4|0
1689805200000|2023-07-19 22:20:00|415.96|413.36|417.2|414.6|418.68|416.08|414.97|412.37|0
1689805500000|2023-07-19 22:25:00|416.95|414.35|417.69|415.09|418.19|415.59|416.45|413.85|0
1689805800000|2023-07-19 22:30:00|417.44|414.84|417.94|415.34|418.19|415.59|416.45|413.85|0
1689806100000|2023-07-19 22:35:00|417.69|415.09|419.18|416.58|419.18|416.58|417.32|414.72|0
1689806400000|2023-07-19 22:40:00|419.42|416.82|420.17|417.57|420.17|417.57|418.68|416.08|0
1689806700000|2023-07-19 22:45:00|419.92|417.32|420.17|417.57|420.17|417.57|419.18|416.58|0
1689807000000|2023-07-19 22:50:00|419.92|417.32|419.18|416.58|420.66|418.06|418.93|416.33|0
1689807300000|2023-07-19 22:55:00|418.93|416.33|419.18|416.58|419.18|416.58|418.68|416.08|0
1689807600000|2023-07-19 23:00:00|418.93|416.33|418.43|415.83|419.18|416.58|418.18|415.58|0
1689807900000|2023-07-19 23:05:00|418.68|416.08|418.43|415.83|418.68|416.08|418.18|415.58|0
1689808200000|2023-07-19 23:10:00|418.68|416.08|419.42|416.82|419.92|417.32|418.68|416.08|0
1689808500000|2023-07-19 23:15:00|419.67|417.07|417.69|415.09|419.67|417.07|417.44|414.84|0
1689808800000|2023-07-19 23:20:00|417.44|414.84|417.57|414.97|417.69|415.09|417.19|414.59|0
1689809100000|2023-07-19 23:25:00|417.44|414.84|416.7|414.1|417.69|415.09|416.45|413.85|0
1689809400000|2023-07-19 23:30:00|416.95|414.35|417.19|414.59|417.19|414.59|416.95|414.35|0
1689809700000|2023-07-19 23:35:00|417.44|414.84|418.43|415.83|418.56|415.96|417.44|414.84|0
1689810000000|2023-07-19 23:40:00|418.68|416.08|418.43|415.83|418.93|416.33|417.94|415.34|0
1689810300000|2023-07-19 23:45:00|418.56|415.96|417.69|415.09|418.56|415.96|417.69|415.09|0
1689810600000|2023-07-19 23:50:00|417.57|414.97|416.7|414.1|417.94|415.34|416.7|414.1|0
1689810900000|2023-07-19 23:55:00|416.95|414.35|416.95|414.35|417.44|414.84|416.95|414.35|0
1689811200000|2023-07-20 00:00:00|416.7|414.1|415.95|413.35|417.32|414.72|415.71|413.11|0
1689811500000|2023-07-20 00:05:00|416.2|413.6|414.96|412.36|416.2|413.6|414.96|412.36|0
1689811800000|2023-07-20 00:10:00|415.21|412.61|414.22|411.62|415.21|412.61|414.22|411.62|0
1689812100000|2023-07-20 00:15:00|414.47|411.87|413.93|411.33|414.72|412.12|413.69|411.09|0
1689812400000|2023-07-20 00:20:00|413.69|411.09|414.18|411.58|414.18|411.58|413.44|410.84|0
1689812700000|2023-07-20 00:25:00|414.31|411.71|414.48|411.88|414.97|412.37|414.18|411.58|0
1689813000000|2023-07-20 00:30:00|414.72|412.12|413.49|410.89|414.72|412.12|413.49|410.89|0
1689813300000|2023-07-20 00:35:00|413.73|411.13|413.73|411.13|413.73|411.13|413.24|410.64|0
1689813600000|2023-07-20 00:40:00|413.86|411.26|413.24|410.64|414.48|411.88|413.24|410.64|0
1689813900000|2023-07-20 00:45:00|413.49|410.89|413.49|410.89|413.73|411.13|413.24|410.64|0
1689814200000|2023-07-20 00:50:00|413.24|410.64|413.24|410.64|413.49|410.89|413.24|410.64|0
1689814500000|2023-07-20 00:55:00|412.99|410.39|413.73|411.13|413.73|411.13|412.99|410.39|0
1689814800000|2023-07-20 01:00:00|413.49|410.89|412.99|410.39|413.98|411.38|412.99|410.39|0
1689815100000|2023-07-20 01:05:00|413.24|410.64|412.13|409.53|413.49|410.89|412|409.4|0
1689815400000|2023-07-20 01:10:00|412.25|409.65|412.25|409.65|412.49|409.89|411.75|409.15|0
1689815700000|2023-07-20 01:15:00|412|409.4|412|409.4|412|409.4|411.26|408.66|0
1689816000000|2023-07-20 01:20:00|411.88|409.28|412|409.4|412.74|410.14|411.75|409.15|0
1689816300000|2023-07-20 01:25:00|412.13|409.53|411.5|408.9|412.49|409.89|411.5|408.9|0
1689816600000|2023-07-20 01:30:00|411.26|408.66|411.5|408.9|411.5|408.9|411.01|408.41|0
1689816900000|2023-07-20 01:35:00|411.26|408.66|411.26|408.66|411.75|409.15|411.01|408.41|0
1689817200000|2023-07-20 01:40:00|411.14|408.54|410.76|408.16|411.75|409.15|410.27|407.67|0
1689817500000|2023-07-20 01:45:00|410.51|407.91|411.75|409.15|411.88|409.28|410.51|407.91|0
1689817800000|2023-07-20 01:50:00|411.88|409.28|411.75|409.15|412|409.4|411.26|408.66|0
1689818100000|2023-07-20 01:55:00|411.5|408.9|412|409.4|412.25|409.65|411.5|408.9|0
1689818400000|2023-07-20 02:00:00|411.75|409.15|411.26|408.66|412.25|409.65|411.14|408.54|0
1689818700000|2023-07-20 02:05:00|411.5|408.9|411.75|409.15|412|409.4|411.01|408.41|0
1689819000000|2023-07-20 02:10:00|412|409.4|413.48|410.88|413.98|411.38|411.75|409.15|0
1689819300000|2023-07-20 02:15:00|413.73|411.13|413.24|410.64|414.47|411.87|413.24|410.64|0
1689819600000|2023-07-20 02:20:00|412.99|410.39|413.48|410.88|413.86|411.26|412.99|410.39|0
1689819900000|2023-07-20 02:25:00|413.73|411.13|413.73|411.13|413.98|411.38|413.48|410.88|0
1689820200000|2023-07-20 02:30:00|413.98|411.38|412.99|410.39|413.98|411.38|412.99|410.39|0
1689820500000|2023-07-20 02:35:00|413.24|410.64|413.73|411.13|413.98|411.38|412.99|410.39|0
1689820800000|2023-07-20 02:40:00|413.48|410.88|413.98|411.38|414.47|411.87|413.48|410.88|0
1689821100000|2023-07-20 02:45:00|414.11|411.51|414.72|412.12|414.72|412.12|414.11|411.51|0
1689821400000|2023-07-20 02:50:00|414.97|412.37|414.22|411.62|414.97|412.37|414.22|411.62|0
1689821700000|2023-07-20 02:55:00|414.11|411.51|412.99|410.39|414.22|411.62|412.74|410.14|0
1689822000000|2023-07-20 03:00:00|413.23|410.63|413.48|410.88|413.48|410.88|412.99|410.39|0
1689822300000|2023-07-20 03:05:00|413.36|410.76|413.73|411.13|414.11|411.51|413.36|410.76|0
1689822600000|2023-07-20 03:10:00|413.98|411.38|412.74|410.14|413.98|411.38|412.74|410.14|0
1689822900000|2023-07-20 03:15:00|412.99|410.39|412.74|410.14|413.23|410.63|412.49|409.89|0
1689823200000|2023-07-20 03:20:00|412.99|410.39|412.49|409.89|412.99|410.39|412.49|409.89|0
1689823500000|2023-07-20 03:25:00|412.74|410.14|412.74|410.14|412.99|410.39|412.49|409.89|0
1689823800000|2023-07-20 03:30:00|412.87|410.27|412.99|410.39|412.99|410.39|412.74|410.14|0
1689824100000|2023-07-20 03:35:00|413.23|410.63|413.23|410.63|413.48|410.88|412.99|410.39|0
1689824400000|2023-07-20 03:40:00|413.48|410.88|412.49|409.89|413.73|411.13|412.49|409.89|0
1689824700000|2023-07-20 03:45:00|412.24|409.64|412.49|409.89|412.74|410.14|412.24|409.64|0
1689825000000|2023-07-20 03:50:00|412.24|409.64|412.24|409.64|412.49|409.89|412|409.4|0
1689825300000|2023-07-20 03:55:00|412|409.4|412.24|409.64|412.24|409.64|412|409.4|0
1689825600000|2023-07-20 04:00:00|412|409.4|411.5|408.9|412|409.4|411.5|408.9|0
1689825900000|2023-07-20 04:05:00|411.75|409.15|410.76|408.16|411.75|409.15|410.76|408.16|0
1689826200000|2023-07-20 04:10:00|410.51|407.91|410.26|407.66|410.76|408.16|409.52|406.92|0
1689826500000|2023-07-20 04:15:00|410.51|407.91|410.64|408.04|410.76|408.16|410.26|407.66|0
1689826800000|2023-07-20 04:20:00|410.51|407.91|411.75|409.15|411.75|409.15|410.51|407.91|0
1689827100000|2023-07-20 04:25:00|411.5|408.9|411|408.4|411.75|409.15|411|408.4|0
1689827400000|2023-07-20 04:30:00|411.25|408.65|411.25|408.65|411.5|408.9|411.25|408.65|0
1689827700000|2023-07-20 04:35:00|411.5|408.9|411.25|408.65|411.5|408.9|411|408.4|0
1689828000000|2023-07-20 04:40:00|411|408.4|410.76|408.16|411|408.4|410.76|408.16|0
1689828300000|2023-07-20 04:45:00|411|408.4|411.25|408.65|411.38|408.78|411|408.4|0
1689828600000|2023-07-20 04:50:00|411|408.4|411.25|408.65|411.25|408.65|411|408.4|0
1689828900000|2023-07-20 04:55:00|411.38|408.78|411.25|408.65|411.5|408.9|411|408.4|0
1689829200000|2023-07-20 05:00:00|411|408.4|410.51|407.91|411.5|408.9|410.51|407.91|0
1689829500000|2023-07-20 05:05:00|410.76|408.16|411.25|408.65|411.5|408.9|410.76|408.16|0
1689829800000|2023-07-20 05:10:00|411.5|408.9|411.25|408.65|411.75|409.15|411|408.4|0
1689830100000|2023-07-20 05:15:00|411.38|408.78|411.25|408.65|411.38|408.78|411|408.4|0
1689830400000|2023-07-20 05:20:00|411|408.4|411|408.4|411.25|408.65|410.51|407.91|0
1689830700000|2023-07-20 05:25:00|411.25|408.65|411.5|408.9|411.5|408.9|411|408.4|0
1689831000000|2023-07-20 05:30:00|411.25|408.65|411|408.4|411.75|409.15|411|408.4|0
1689831300000|2023-07-20 05:35:00|410.76|408.16|410.76|408.16|411.25|408.65|410.51|407.91|0
1689831600000|2023-07-20 05:40:00|411|408.4|411.5|408.9|411.5|408.9|411|408.4|0
1689831900000|2023-07-20 05:45:00|411.63|409.03|411.25|408.65|411.63|409.03|411.25|408.65|0
1689832200000|2023-07-20 05:50:00|411.5|408.9|411|408.4|411.5|408.9|410.76|408.16|0
1689832500000|2023-07-20 05:55:00|411.13|408.53|410.26|407.66|411.13|408.53|410.26|407.66|0
1689832800000|2023-07-20 06:00:00|410.01|407.41|410.26|407.66|410.75|408.15|408.78|406.18|0
1689833100000|2023-07-20 06:05:00|410.06|407.86|410.8|408.6|411.05|408.85|409.32|407.12|0
1689833400000|2023-07-20 06:10:00|410.68|408.48|412.53|410.33|412.78|410.58|410.55|408.35|0
1689833700000|2023-07-20 06:15:00|412.91|410.71|414.27|412.07|414.51|412.31|412.78|410.58|0
1689834000000|2023-07-20 06:20:00|414.15|411.95|413.9|411.7|414.51|412.31|413.77|411.57|0
1689834300000|2023-07-20 06:25:00|413.77|411.57|413.16|410.96|414.02|411.82|412.29|410.09|0
1689834600000|2023-07-20 06:30:00|413.03|410.83|414.51|412.31|414.76|412.56|413.03|410.83|0
1689834900000|2023-07-20 06:35:00|414.76|412.56|414.76|412.56|415.26|413.06|413.77|411.57|0
1689835200000|2023-07-20 06:40:00|414.89|412.69|416.99|414.79|417.24|415.04|414.51|412.31|0
1689835500000|2023-07-20 06:45:00|417.12|414.92|416.99|414.79|417.24|415.04|416.49|414.29|0
1689835800000|2023-07-20 06:50:00|417.24|415.04|417.24|415.04|417.73|415.53|416.74|414.54|0
1689836100000|2023-07-20 06:55:00|416.99|414.79|417.16|414.96|418.02|415.82|416.74|414.54|0
1689836400000|2023-07-20 07:00:00|417.53|415.33|416.91|414.71|417.53|415.33|415.79|413.59|0
1689836700000|2023-07-20 07:05:00|417.03|414.83|416.29|414.09|417.03|414.83|414.81|412.61|0
1689837000000|2023-07-20 07:10:00|416.04|413.84|415.79|413.59|416.04|413.84|414.8|412.6|0
1689837300000|2023-07-20 07:15:00|416.04|413.84|414.31|412.11|416.04|413.84|413.82|411.62|0
1689837600000|2023-07-20 07:20:00|414.06|411.86|415.05|412.85|415.3|413.1|413.81|411.61|0
1689837900000|2023-07-20 07:25:00|415.18|412.98|414.8|412.6|416.04|413.84|414.8|412.6|0
1689838200000|2023-07-20 07:30:00|415.3|413.1|413.07|410.87|415.55|413.35|412.83|410.63|0
1689838500000|2023-07-20 07:35:00|412.83|410.63|413.57|411.37|413.81|411.61|412.58|410.38|0
1689838800000|2023-07-20 07:40:00|413.81|411.61|413.32|411.12|414.31|412.11|413.07|410.87|0
1689839100000|2023-07-20 07:45:00|413.07|410.87|412.08|409.88|413.57|411.37|411.34|409.14|0
1689839400000|2023-07-20 07:50:00|411.84|409.64|411.59|409.39|413.32|411.12|411.59|409.39|0
1689839700000|2023-07-20 07:55:00|411.84|409.64|411.59|409.39|412.58|410.38|411.34|409.14|0
1689840000000|2023-07-20 08:00:00|411.34|409.14|409.61|407.41|411.84|409.64|409.12|406.92|0
1689840300000|2023-07-20 08:05:00|410.1|407.9|410.6|408.4|410.85|408.65|409.86|407.66|0
1689840600000|2023-07-20 08:10:00|410.73|408.53|411.59|409.39|412.08|409.88|410.6|408.4|0
1689840900000|2023-07-20 08:15:00|411.83|409.63|411.83|409.63|411.83|409.63|410.6|408.4|0
1689841200000|2023-07-20 08:20:00|411.72|409.52|411.34|409.14|412.82|410.62|410.97|408.77|0
1689841500000|2023-07-20 08:25:00|411.59|409.39|411.34|409.14|411.83|409.63|410.6|408.4|0
1689841800000|2023-07-20 08:30:00|411.59|409.39|411.34|409.14|412.58|410.38|410.73|408.53|0
1689842100000|2023-07-20 08:35:00|411.59|409.39|411.34|409.14|411.83|409.63|410.84|408.64|0
1689842400000|2023-07-20 08:40:00|411.59|409.39|410.84|408.64|411.59|409.39|410.73|408.53|0
1689842700000|2023-07-20 08:45:00|411.09|408.89|411.09|408.89|411.83|409.63|410.97|408.77|0
1689843000000|2023-07-20 08:50:00|410.84|408.64|411.09|408.89|411.34|409.14|410.6|408.4|0
1689843300000|2023-07-20 08:55:00|411.34|409.14|411.59|409.39|412.08|409.88|411.34|409.14|0
1689843600000|2023-07-20 09:00:00|411.71|409.51|413.32|411.12|414.06|411.86|411.59|409.39|0
1689843900000|2023-07-20 09:05:00|413.07|410.87|412.82|410.62|413.81|411.61|412.58|410.38|0
1689844200000|2023-07-20 09:10:00|413.07|410.87|413.81|411.61|414.06|411.86|412.58|410.38|0
1689844500000|2023-07-20 09:15:00|414.06|411.86|414.31|412.11|414.31|412.11|413.81|411.61|0
1689844800000|2023-07-20 09:20:00|414.06|411.86|413.56|411.36|414.06|411.86|413.07|410.87|0
1689845100000|2023-07-20 09:25:00|413.32|411.12|413.07|410.87|413.32|411.12|412.82|410.62|0
1689845400000|2023-07-20 09:30:00|412.82|410.62|411.83|409.63|412.82|410.62|411.83|409.63|0
1689845700000|2023-07-20 09:35:00|411.58|409.38|414.06|411.86|414.06|411.86|411.34|409.14|0
1689846000000|2023-07-20 09:40:00|413.81|411.61|414.06|411.86|415.18|412.98|413.81|411.61|0
1689846300000|2023-07-20 09:45:00|413.81|411.61|412.08|409.88|413.81|411.61|412.08|409.88|0
1689846600000|2023-07-20 09:50:00|412.33|410.13|411.71|409.51|412.33|410.13|411.09|408.89|0
1689846900000|2023-07-20 09:55:00|411.58|409.38|411.83|409.63|412.08|409.88|411.58|409.38|0
1689847200000|2023-07-20 10:00:00|411.58|409.38|412.08|409.88|412.21|410.01|411.34|409.14|0
1689847500000|2023-07-20 10:05:00|412.33|410.13|410.84|408.64|412.33|410.13|410.84|408.64|0
1689847800000|2023-07-20 10:10:00|411.09|408.89|409.85|407.65|411.09|408.89|409.61|407.41|0
1689848100000|2023-07-20 10:15:00|410.1|407.9|410.1|407.9|410.35|408.15|409.61|407.41|0
1689848400000|2023-07-20 10:20:00|409.85|407.65|409.11|406.91|409.85|407.65|408.86|406.66|0
1689848700000|2023-07-20 10:25:00|408.86|406.66|409.36|407.16|409.61|407.41|408.86|406.66|0
1689849000000|2023-07-20 10:30:00|409.61|407.41|408.86|406.66|410.1|407.9|408.62|406.42|0
1689849300000|2023-07-20 10:35:00|408.62|406.42|409.11|406.91|409.11|406.91|408.12|405.92|0
1689849600000|2023-07-20 10:40:00|409.36|407.16|409.85|407.65|409.85|407.65|408.86|406.66|0
1689849900000|2023-07-20 10:45:00|409.98|407.78|410.35|408.15|410.84|408.64|409.98|407.78|0
1689850200000|2023-07-20 10:50:00|410.59|408.39|410.1|407.9|410.59|408.39|410.1|407.9|0
1689850500000|2023-07-20 10:55:00|409.85|407.65|409.85|407.65|410.59|408.39|409.85|407.65|0
1689850800000|2023-07-20 11:00:00|410.1|407.9|411.09|408.89|411.09|408.89|409.85|407.65|0
1689851100000|2023-07-20 11:05:00|411.22|409.02|411.09|408.89|411.58|409.38|410.84|408.64|0
1689851400000|2023-07-20 11:10:00|410.84|408.64|411.58|409.38|412.21|410.01|410.84|408.64|0
1689851700000|2023-07-20 11:15:00|411.83|409.63|411.83|409.63|412.57|410.37|411.33|409.13|0
1689852000000|2023-07-20 11:20:00|412.08|409.88|412.57|410.37|412.82|410.62|412.08|409.88|0
1689852300000|2023-07-20 11:25:00|412.82|410.62|412.08|409.88|412.82|410.62|412.08|409.88|0
1689852600000|2023-07-20 11:30:00|412.32|410.12|410.84|408.64|413.07|410.87|410.59|408.39|0
1689852900000|2023-07-20 11:35:00|410.72|408.52|410.59|408.39|411.33|409.13|410.59|408.39|0
1689853200000|2023-07-20 11:40:00|410.34|408.14|411.58|409.38|411.83|409.63|410.34|408.14|0
1689853500000|2023-07-20 11:45:00|411.33|409.13|411.09|408.89|412.08|409.88|410.84|408.64|0
1689853800000|2023-07-20 11:50:00|411.33|409.13|410.34|408.14|411.83|409.63|409.85|407.65|0
1689854100000|2023-07-20 11:55:00|410.59|408.39|410.59|408.39|410.84|408.64|410.1|407.9|0
1689854400000|2023-07-20 12:00:00|410.84|408.64|411.09|408.89|412.57|410.37|410.59|408.39|0
1689854700000|2023-07-20 12:05:00|411.33|409.13|412.57|410.37|413.06|410.86|410.84|408.64|0
1689855000000|2023-07-20 12:10:00|412.82|410.62|413.56|411.36|414.05|411.85|412.32|410.12|0
1689855300000|2023-07-20 12:15:00|413.81|411.61|414.05|411.85|414.55|412.35|413.31|411.11|0
1689855600000|2023-07-20 12:20:00|414.3|412.1|414.3|412.1|415.04|412.84|413.81|411.61|0
1689855900000|2023-07-20 12:25:00|414.55|412.35|414.3|412.1|414.55|412.35|413.56|411.36|0
1689856200000|2023-07-20 12:30:00|415.91|413.71|416.03|413.83|416.28|414.08|414.05|411.85|0
1689856500000|2023-07-20 12:35:00|415.79|413.59|416.28|414.08|416.53|414.33|414.3|412.1|0
1689856800000|2023-07-20 12:40:00|416.53|414.33|417.77|415.57|418.01|415.81|416.03|413.83|0
1689857100000|2023-07-20 12:45:00|417.52|415.32|416.28|414.08|418.26|416.06|416.03|413.83|0
1689857400000|2023-07-20 12:50:00|416.16|413.96|416.03|413.83|417.77|415.57|416.03|413.83|0
1689857700000|2023-07-20 12:55:00|416.28|414.08|417.77|415.57|417.77|415.57|416.28|414.08|0
1689858000000|2023-07-20 13:00:00|418.01|415.81|419|416.8|419.5|417.3|417.27|415.07|0
1689858300000|2023-07-20 13:05:00|419.25|417.05|419.99|417.79|420.98|418.78|418.76|416.56|0
1689858600000|2023-07-20 13:10:00|420.24|418.04|421.98|419.78|422.47|420.27|419.5|417.3|0
1689858900000|2023-07-20 13:15:00|421.86|419.66|421.48|419.28|421.98|419.78|420.98|418.78|0
1689859200000|2023-07-20 13:20:00|421.23|419.03|419.5|417.3|421.23|419.03|419.25|417.05|0
1689859500000|2023-07-20 13:25:00|419.25|417.05|417.76|415.56|419.75|417.55|417.02|414.82|0
1689859800000|2023-07-20 13:30:00|417.27|415.07|410.84|408.64|417.27|415.07|408.86|406.66|0
1689860100000|2023-07-20 13:35:00|411.33|409.13|410.8|408.6|411.58|409.38|408.57|406.37|0
1689860400000|2023-07-20 13:40:00|411.05|408.85|410.31|408.11|412.78|410.58|409.81|407.61|0
1689860700000|2023-07-20 13:45:00|410.06|407.86|408.57|406.37|411.54|409.34|408.33|406.13|0
1689861000000|2023-07-20 13:50:00|408.82|406.62|409.56|407.36|410.8|408.6|408.08|405.88|0
1689861300000|2023-07-20 13:55:00|409.81|407.61|410.55|408.35|411.29|409.09|408.82|406.62|0
1689861600000|2023-07-20 14:00:00|410.06|407.86|414.51|412.31|414.76|412.56|409.56|407.36|0
1689861900000|2023-07-20 14:05:00|415.01|412.81|416.99|414.79|418.23|416.03|414.76|412.56|0
1689862200000|2023-07-20 14:10:00|417.48|415.28|418.47|416.27|419.47|417.27|415.01|412.81|0
1689862500000|2023-07-20 14:15:00|417.98|415.78|420.95|418.75|421.2|419|416.49|414.29|0
1689862800000|2023-07-20 14:20:00|421.2|419|423.93|421.73|424.42|422.22|421.2|419|0
1689863100000|2023-07-20 14:25:00|423.68|421.48|423.93|421.73|426.41|424.21|423.43|421.23|0
1689863400000|2023-07-20 14:30:00|424.42|422.22|427.89|425.69|428.89|426.69|424.42|422.22|0
1689863700000|2023-07-20 14:35:00|428.64|426.44|430.38|428.18|430.38|428.18|425.91|423.71|0
1689864000000|2023-07-20 14:40:00|430.62|428.42|426.16|423.96|430.62|428.42|426.16|423.96|0
1689864300000|2023-07-20 14:45:00|425.91|423.71|424.42|422.22|426.41|424.21|422.93|420.73|0
1689864600000|2023-07-20 14:50:00|424.17|421.97|421.2|419|424.92|422.72|420.46|418.26|0
1689864900000|2023-07-20 14:55:00|421.45|419.25|422.19|419.99|423.43|421.23|420.95|418.75|0
1689865200000|2023-07-20 15:00:00|421.94|419.74|417.98|415.78|422.69|420.49|417.98|415.78|0
1689865500000|2023-07-20 15:05:00|418.23|416.03|419.71|417.51|419.71|417.51|417.23|415.03|0
1689865800000|2023-07-20 15:10:00|419.46|417.26|420.7|418.5|421.2|419|418.47|416.27|0
1689866100000|2023-07-20 15:15:00|420.95|418.75|421.94|419.74|422.44|420.24|420.21|418.01|0
1689866400000|2023-07-20 15:20:00|421.69|419.49|423.93|421.73|424.17|421.97|420.7|418.5|0
1689866700000|2023-07-20 15:25:00|424.17|421.97|421.45|419.25|424.17|421.97|419.96|417.76|0
1689867000000|2023-07-20 15:30:00|421.69|419.49|419.22|417.02|421.69|419.49|418.47|416.27|0
1689867300000|2023-07-20 15:35:00|419.46|417.26|415.75|413.55|419.46|417.26|415.25|413.05|0
1689867600000|2023-07-20 15:40:00|415.5|413.3|416.99|414.79|417.23|415.03|415.5|413.3|0
1689867900000|2023-07-20 15:45:00|416.74|414.54|418.97|416.77|419.96|417.76|416.24|414.04|0
1689868200000|2023-07-20 15:50:00|419.22|417.02|418.22|416.02|419.71|417.51|416.74|414.54|0
1689868500000|2023-07-20 15:55:00|418.72|416.52|418.22|416.02|418.97|416.77|417.48|415.28|0
1689868800000|2023-07-20 16:00:00|418.47|416.27|415.45|413.25|418.47|416.27|415.45|413.25|0
1689869100000|2023-07-20 16:05:00|415.21|413.01|413.97|411.77|416.2|414|413.97|411.77|0
1689869400000|2023-07-20 16:10:00|414.22|412.02|412.73|410.53|414.96|412.76|412.61|410.41|0
1689869700000|2023-07-20 16:15:00|412.98|410.78|414.96|412.76|414.96|412.76|411|408.8|0
1689870000000|2023-07-20 16:20:00|414.71|412.51|418.18|415.98|418.68|416.48|414.46|412.26|0
1689870300000|2023-07-20 16:25:00|418.43|416.23|419.92|417.72|419.92|417.72|417.44|415.24|0
1689870600000|2023-07-20 16:30:00|419.42|417.22|424.13|421.93|424.13|421.93|419.17|416.97|0
1689870900000|2023-07-20 16:35:00|424.38|422.18|424.63|422.43|425.37|423.17|422.4|420.2|0
1689871200000|2023-07-20 16:40:00|424.88|422.68|422.64|420.44|424.88|422.68|421.16|418.96|0
1689871500000|2023-07-20 16:45:00|422.89|420.69|421.65|419.45|423.14|420.94|421.65|419.45|0
1689871800000|2023-07-20 16:50:00|421.4|419.2|421.9|419.7|422.64|420.44|420.41|418.21|0
1689872100000|2023-07-20 16:55:00|422.15|419.95|423.88|421.68|424.38|422.18|421.9|419.7|0
1689872400000|2023-07-20 17:00:00|424.38|422.18|423.64|421.44|424.88|422.68|423.14|420.94|0
1689872700000|2023-07-20 17:05:00|423.39|421.19|425.37|423.17|425.37|423.17|422.15|419.95|0
1689873000000|2023-07-20 17:10:00|425.12|422.92|423.14|420.94|425.37|423.17|422.64|420.44|0
1689873300000|2023-07-20 17:15:00|423.39|421.19|425.37|423.17|426.36|424.16|422.64|420.44|0
1689873600000|2023-07-20 17:20:00|425.62|423.42|426.12|423.92|426.36|424.16|423.14|420.94|0
1689873900000|2023-07-20 17:25:00|426.36|424.16|421.9|419.7|426.61|424.41|421.65|419.45|0
1689874200000|2023-07-20 17:30:00|422.39|420.19|420.66|418.46|423.14|420.94|420.66|418.46|0
1689874500000|2023-07-20 17:35:00|420.91|418.71|425.37|423.17|425.87|423.67|420.66|418.46|0
1689874800000|2023-07-20 17:40:00|425.62|423.42|423.88|421.68|426.12|423.92|423.39|421.19|0
1689875100000|2023-07-20 17:45:00|423.63|421.43|423.14|420.94|423.88|421.68|422.15|419.95|0
1689875400000|2023-07-20 17:50:00|423.08|420.88|423.83|421.63|424.08|421.88|421.84|419.64|0
1689875700000|2023-07-20 17:55:00|424.08|421.88|424.82|422.62|425.07|422.87|423.33|421.13|0
1689876000000|2023-07-20 18:00:00|425.07|422.87|425.81|423.61|427.06|424.86|424.57|422.37|0
1689876300000|2023-07-20 18:05:00|425.7|423.5|424.82|422.62|426.31|424.11|423.83|421.63|0
1689876600000|2023-07-20 18:10:00|425.32|423.12|427.8|425.6|427.8|425.6|425.32|423.12|0
1689876900000|2023-07-20 18:15:00|427.55|425.35|431.28|429.08|431.28|429.08|427.19|424.99|0
1689877200000|2023-07-20 18:20:00|432.03|429.83|431.78|429.58|433.52|431.32|430.29|428.09|0
1689877500000|2023-07-20 18:25:00|432.03|429.83|437.74|435.54|437.74|435.54|432.03|429.83|0
1689877800000|2023-07-20 18:30:00|437.49|435.29|434.01|431.81|437.49|435.29|433.52|431.32|0
1689878100000|2023-07-20 18:35:00|434.26|432.06|432.52|430.32|434.76|432.56|431.28|429.08|0
1689878400000|2023-07-20 18:40:00|432.27|430.07|434.28|432.08|434.77|432.57|431.81|429.61|0
1689878700000|2023-07-20 18:45:00|434.52|432.32|432.78|430.58|434.52|432.32|431.29|429.09|0
1689879000000|2023-07-20 18:50:00|432.54|430.34|432.54|430.34|433.53|431.33|431.29|429.09|0
1689879300000|2023-07-20 18:55:00|432.42|430.22|433.78|431.58|434.03|431.83|431.79|429.59|0
1689879600000|2023-07-20 19:00:00|433.53|431.33|435.52|433.32|435.77|433.57|431.54|429.34|0
1689879900000|2023-07-20 19:05:00|435.27|433.07|436.26|434.06|436.26|434.06|434.52|432.32|0
1689880200000|2023-07-20 19:10:00|435.77|433.57|436.76|434.56|436.76|434.56|434.27|432.07|0
1689880500000|2023-07-20 19:15:00|436.01|433.81|440.99|438.79|441.48|439.28|436.01|433.81|0
1689880800000|2023-07-20 19:20:00|441.24|439.04|441.98|439.78|442.48|440.28|439|436.8|0
1689881100000|2023-07-20 19:25:00|442.23|440.03|443.47|441.27|444.22|442.02|441.73|439.53|0
1689881400000|2023-07-20 19:30:00|443.23|441.03|439.5|437.3|443.23|441.03|437.26|435.06|0
1689881700000|2023-07-20 19:35:00|439.99|437.79|438.75|436.55|440.24|438.04|437.51|435.31|0
1689882000000|2023-07-20 19:40:00|438.5|436.3|437.75|435.55|438.5|436.3|436.01|433.81|0
1689882300000|2023-07-20 19:45:00|438|435.8|438.75|436.55|440.74|438.54|437.75|435.55|0
1689882600000|2023-07-20 19:50:00|438|435.8|437.01|434.81|438.75|436.55|434.77|432.57|0
1689882900000|2023-07-20 19:55:00|437.51|435.31|436.26|434.06|438.5|436.3|434.27|432.07|0
1689883200000|2023-07-20 20:00:00|437.01|434.81|434.27|432.07|437.01|434.81|433.53|431.33|0
1689883500000|2023-07-20 20:05:00|434.03|431.83|434.77|432.57|435.27|433.07|433.53|431.33|0
1689883800000|2023-07-20 20:10:00|434.9|432.7|435.52|433.32|435.52|433.32|434.27|432.07|0
1689884100000|2023-07-20 20:15:00|435.47|432.87|434.97|432.37|435.72|433.12|434.72|432.12|0
1689884400000|2023-07-20 20:20:00|434.72|432.12|433.98|431.38|434.97|432.37|433.98|431.38|0
1689884700000|2023-07-20 20:25:00|433.73|431.13|433.98|431.38|433.98|431.38|433.48|430.88|0
1689885000000|2023-07-20 20:30:00|434.23|431.63|433.98|431.38|434.23|431.63|433.73|431.13|0
1689885300000|2023-07-20 20:35:00|434.22|431.62|433.73|431.13|434.97|432.37|433.73|431.13|0
1689885600000|2023-07-20 20:40:00|433.98|431.38|434.72|432.12|434.72|432.12|433.98|431.38|0
1689885900000|2023-07-20 20:45:00|434.47|431.87|434.47|431.87|434.72|432.12|433.98|431.38|0
1689886200000|2023-07-20 20:50:00|434.72|432.12|434.72|432.12|434.97|432.37|434.47|431.87|0
1689886500000|2023-07-20 20:55:00|434.47|431.87|435.35|432.75|435.35|432.75|433.98|431.38|0
1689886800000|2023-07-20 21:00:00|434.76|432.16|434.32|431.72|435.16|432.56|434.03|431.43|0
1689887100000|2023-07-20 21:05:00|434.21|431.61|434.32|431.72|434.54|431.94|434|431.4|0
1689887400000|2023-07-20 21:10:00|434.28|431.68|434.35|431.75|434.35|431.75|434.28|431.68|0
1689887700000|2023-07-20 21:15:00|434.28|431.68|434.13|431.53|434.39|431.79|434.07|431.47|0
1689888000000|2023-07-20 21:20:00|434.24|431.64|434.54|431.94|434.54|431.94|434.13|431.53|0
1689888300000|2023-07-20 21:25:00|434.61|432.01|434.8|432.2|434.8|432.2|434.5|431.9|0
1689888600000|2023-07-20 21:30:00|434.72|432.12|434.5|431.9|434.76|432.16|434.5|431.9|0
1689888900000|2023-07-20 21:35:00|434.61|432.01|434.72|432.12|434.72|432.12|434.61|432.01|0
1689889200000|2023-07-20 21:40:00|434.69|432.09|434.69|432.09|434.8|432.2|434.61|432.01|0
1689889500000|2023-07-20 21:45:00|434.72|432.12|434.72|432.12|434.76|432.16|434.72|432.12|0
1689889800000|2023-07-20 21:50:00|434.91|432.31|434.72|432.12|434.97|432.37|434.72|432.12|0
1689890100000|2023-07-20 21:55:00|434.61|432.01|434.61|432.01|434.61|432.01|434.61|432.01|0
1689890400000|2023-07-20 22:00:00|435.1|432.5|434.97|432.37|435.96|433.36|434.97|432.37|0
1689890700000|2023-07-20 22:05:00|435.22|432.62|435.96|433.36|436.21|433.61|434.97|432.37|0
1689891000000|2023-07-20 22:10:00|435.71|433.11|434.1|431.5|435.71|433.11|433.97|431.37|0
1689891300000|2023-07-20 22:15:00|434.22|431.62|434.72|432.12|434.72|432.12|433.73|431.13|0
1689891600000|2023-07-20 22:20:00|434.47|431.87|434.47|431.87|434.72|432.12|434.47|431.87|0
1689891900000|2023-07-20 22:25:00|434.22|431.62|434.97|432.37|434.97|432.37|434.22|431.62|0
1689892200000|2023-07-20 22:30:00|434.72|432.12|435.22|432.62|435.22|432.62|434.72|432.12|0
1689892500000|2023-07-20 22:35:00|435.1|432.5|436.71|434.11|436.71|434.11|435.1|432.5|0
1689892800000|2023-07-20 22:40:00|436.46|433.86|436.71|434.11|437.45|434.85|436.34|433.74|0
1689893100000|2023-07-20 22:45:00|436.46|433.86|436.96|434.36|436.96|434.36|436.21|433.61|0
1689893400000|2023-07-20 22:50:00|437.21|434.61|436.96|434.36|437.45|434.85|436.71|434.11|0
1689893700000|2023-07-20 22:55:00|436.71|434.11|436.96|434.36|437.7|435.1|436.71|434.11|0
1689894000000|2023-07-20 23:00:00|436.71|434.11|435.96|433.36|436.71|434.11|435.71|433.11|0
1689894300000|2023-07-20 23:05:00|435.84|433.24|435.96|433.36|436.09|433.49|435.47|432.87|0
1689894600000|2023-07-20 23:10:00|436.09|433.49|435.71|433.11|436.21|433.61|435.71|433.11|0
1689894900000|2023-07-20 23:15:00|435.47|432.87|435.46|432.86|435.71|433.11|435.46|432.86|0
1689895200000|2023-07-20 23:20:00|435.59|432.99|435.46|432.86|435.71|433.11|435.22|432.62|0
1689895500000|2023-07-20 23:25:00|435.22|432.62|435.46|432.86|435.71|433.11|435.22|432.62|0
1689895800000|2023-07-20 23:30:00|435.22|432.62|434.97|432.37|435.22|432.62|434.72|432.12|0
1689896100000|2023-07-20 23:35:00|435.22|432.62|435.96|433.36|435.96|433.36|434.97|432.37|0
1689896400000|2023-07-20 23:40:00|436.21|433.61|435.96|433.36|436.46|433.86|435.84|433.24|0
1689896700000|2023-07-20 23:45:00|435.71|433.11|435.22|432.62|435.96|433.36|435.22|432.62|0
1689897000000|2023-07-20 23:50:00|434.97|432.37|436.71|434.11|436.71|434.11|434.97|432.37|0
1689897300000|2023-07-20 23:55:00|436.96|434.36|436.21|433.61|436.96|434.36|436.21|433.61|0
1689897600000|2023-07-21 00:00:00|436.46|433.86|436.96|434.36|437.95|435.35|436.21|433.61|0
1689897900000|2023-07-21 00:05:00|437.2|434.6|437.7|435.1|438.2|435.6|437.2|434.6|0
1689898200000|2023-07-21 00:10:00|437.95|435.35|439.44|436.84|439.44|436.84|437.95|435.35|0
1689898500000|2023-07-21 00:15:00|439.69|437.09|438.94|436.34|439.69|437.09|438.7|436.1|0
1689898800000|2023-07-21 00:20:00|439.19|436.59|438.2|435.6|439.19|436.59|437.95|435.35|0
1689899100000|2023-07-21 00:25:00|438.33|435.73|437.45|434.85|438.45|435.85|437.45|434.85|0
1689899400000|2023-07-21 00:30:00|437.2|434.6|436.71|434.11|437.95|435.35|436.46|433.86|0
1689899700000|2023-07-21 00:35:00|436.59|433.99|436.46|433.86|436.96|434.36|436.21|433.61|0
1689900000000|2023-07-21 00:40:00|436.71|434.11|436.21|433.61|436.71|434.11|435.96|433.36|0
1689900300000|2023-07-21 00:45:00|435.96|433.36|435.96|433.36|436.46|433.86|435.59|432.99|0
1689900600000|2023-07-21 00:50:00|436.09|433.49|435.96|433.36|436.21|433.61|435.96|433.36|0
1689900900000|2023-07-21 00:55:00|436.21|433.61|435.46|432.86|436.21|433.61|435.21|432.61|0
1689901200000|2023-07-21 01:00:00|435.59|432.99|436.21|433.61|436.46|433.86|435.46|432.86|0
1689901500000|2023-07-21 01:05:00|436.46|433.86|436.95|434.35|437.45|434.85|436.46|433.86|0
1689901800000|2023-07-21 01:10:00|437.2|434.6|436.21|433.61|437.45|434.85|435.96|433.36|0
1689902100000|2023-07-21 01:15:00|435.96|433.36|435.46|432.86|436.46|433.86|434.97|432.37|0
1689902400000|2023-07-21 01:20:00|435.71|433.11|436.21|433.61|436.21|433.61|435.34|432.74|0
1689902700000|2023-07-21 01:25:00|436.09|433.49|435.46|432.86|436.09|433.49|434.97|432.37|0
1689903000000|2023-07-21 01:30:00|435.21|432.61|433.47|430.87|435.21|432.61|433.47|430.87|0
1689903300000|2023-07-21 01:35:00|433.72|431.12|433.23|430.63|433.97|431.37|433.23|430.63|0
1689903600000|2023-07-21 01:40:00|433.47|430.87|433.97|431.37|434.22|431.62|433.23|430.63|0
1689903900000|2023-07-21 01:45:00|433.72|431.12|433.35|430.75|434.72|432.12|433.23|430.63|0
1689904200000|2023-07-21 01:50:00|433.23|430.63|433.23|430.63|433.47|430.87|432.73|430.13|0
1689904500000|2023-07-21 01:55:00|433.47|430.87|433.97|431.37|434.47|431.87|432.98|430.38|0
1689904800000|2023-07-21 02:00:00|433.72|431.12|432.98|430.38|433.97|431.37|432.73|430.13|0
1689905100000|2023-07-21 02:05:00|433.23|430.63|432.98|430.38|433.47|430.87|432.73|430.13|0
1689905400000|2023-07-21 02:10:00|432.73|430.13|432.23|429.63|432.73|430.13|431.98|429.38|0
1689905700000|2023-07-21 02:15:00|432.36|429.76|431.98|429.38|432.73|430.13|431.98|429.38|0
1689906000000|2023-07-21 02:20:00|432.11|429.51|432.23|429.63|432.23|429.63|431.49|428.89|0
1689906300000|2023-07-21 02:25:00|431.98|429.38|432.23|429.63|432.73|430.13|431.73|429.13|0
1689906600000|2023-07-21 02:30:00|432.48|429.88|433.22|430.62|433.22|430.62|431.98|429.38|0
1689906900000|2023-07-21 02:35:00|432.98|430.38|433.47|430.87|434.22|431.62|432.98|430.38|0
1689907200000|2023-07-21 02:40:00|433.22|430.62|432.48|429.88|433.22|430.62|432.48|429.88|0
1689907500000|2023-07-21 02:45:00|432.36|429.76|431.98|429.38|432.36|429.76|431.73|429.13|0
1689907800000|2023-07-21 02:50:00|431.73|429.13|431.48|428.88|431.98|429.38|431.24|428.64|0
1689908100000|2023-07-21 02:55:00|431.24|428.64|431.24|428.64|431.48|428.88|430.74|428.14|0
1689908400000|2023-07-21 03:00:00|431.37|428.77|430.99|428.39|431.37|428.77|430.74|428.14|0
1689908700000|2023-07-21 03:05:00|431.24|428.64|432.23|429.63|432.23|429.63|430.99|428.39|0
1689909000000|2023-07-21 03:10:00|431.98|429.38|431.48|428.88|432.23|429.63|431.24|428.64|0
1689909300000|2023-07-21 03:15:00|431.24|428.64|431.48|428.88|431.73|429.13|431.24|428.64|0
1689909600000|2023-07-21 03:20:00|431.73|429.13|430.99|428.39|431.73|429.13|430.99|428.39|0
1689909900000|2023-07-21 03:25:00|431.12|428.52|430.74|428.14|431.24|428.64|430.74|428.14|0
1689910200000|2023-07-21 03:30:00|430.62|428.02|430.49|427.89|430.62|428.02|430.24|427.64|0
1689910500000|2023-07-21 03:35:00|430.74|428.14|431.24|428.64|431.48|428.88|430.74|428.14|0
1689910800000|2023-07-21 03:40:00|431.12|428.52|431.98|429.38|431.98|429.38|431.12|428.52|0
1689911100000|2023-07-21 03:45:00|431.73|429.13|431.98|429.38|432.23|429.63|431.73|429.13|0
1689911400000|2023-07-21 03:50:00|432.23|429.63|431.98|429.38|432.23|429.63|431.98|429.38|0
1689911700000|2023-07-21 03:55:00|431.73|429.13|431.98|429.38|432.23|429.63|431.73|429.13|0
1689912000000|2023-07-21 04:00:00|432.11|429.51|432.73|430.13|432.97|430.37|432.11|429.51|0
1689912300000|2023-07-21 04:05:00|432.86|430.26|432.23|429.63|432.97|430.37|432.23|429.63|0
1689912600000|2023-07-21 04:10:00|432.48|429.88|432.73|430.13|432.97|430.37|432.23|429.63|0
1689912900000|2023-07-21 04:15:00|432.86|430.26|432.73|430.13|432.97|430.37|432.48|429.88|0
1689913200000|2023-07-21 04:20:00|432.48|429.88|432.48|429.88|432.48|429.88|432.23|429.63|0
1689913500000|2023-07-21 04:25:00|432.23|429.63|431.48|428.88|432.73|430.13|431.48|428.88|0
1689913800000|2023-07-21 04:30:00|431.23|428.63|430.74|428.14|431.23|428.63|430.74|428.14|0
1689914100000|2023-07-21 04:35:00|430.49|427.89|430.99|428.39|430.99|428.39|430.49|427.89|0
1689914400000|2023-07-21 04:40:00|430.74|428.14|430.74|428.14|430.99|428.39|430.74|428.14|0
1689914700000|2023-07-21 04:45:00|430.99|428.39|430.74|428.14|430.99|428.39|430.49|427.89|0
1689915000000|2023-07-21 04:50:00|430.99|428.39|431.48|428.88|431.48|428.88|430.99|428.39|0
1689915300000|2023-07-21 04:55:00|431.23|428.63|431.48|428.88|431.73|429.13|431.23|428.63|0
1689915600000|2023-07-21 05:00:00|431.73|429.13|431.48|428.88|431.73|429.13|430.99|428.39|0
1689915900000|2023-07-21 05:05:00|431.73|429.13|431.98|429.38|432.48|429.88|431.48|428.88|0
1689916200000|2023-07-21 05:10:00|431.73|429.13|431.98|429.38|431.98|429.38|431.48|428.88|0
1689916500000|2023-07-21 05:15:00|432.23|429.63|432.73|430.13|432.97|430.37|431.98|429.38|0
1689916800000|2023-07-21 05:20:00|432.97|430.37|432.48|429.88|432.97|430.37|432.23|429.63|0
1689917100000|2023-07-21 05:25:00|432.61|430.01|432.23|429.63|432.72|430.12|431.98|429.38|0
1689917400000|2023-07-21 05:30:00|432.48|429.88|432.23|429.63|432.48|429.88|431.73|429.13|0
1689917700000|2023-07-21 05:35:00|432.36|429.76|432.36|429.76|432.72|430.12|432.23|429.63|0
1689918000000|2023-07-21 05:40:00|432.48|429.88|432.72|430.12|433.22|430.62|432.48|429.88|0
1689918300000|2023-07-21 05:45:00|432.48|429.88|431.98|429.38|432.72|430.12|431.98|429.38|0
1689918600000|2023-07-21 05:50:00|432.23|429.63|431.98|429.38|432.48|429.88|431.98|429.38|0
1689918900000|2023-07-21 05:55:00|432.23|429.63|430.98|428.38|432.48|429.88|430.98|428.38|0
1689919200000|2023-07-21 06:00:00|431.23|428.63|431.73|429.13|431.98|429.38|430.49|427.89|0
1689919500000|2023-07-21 06:05:00|431.28|429.08|432.77|430.57|433.27|431.07|431.28|429.08|0
1689919800000|2023-07-21 06:10:00|433.02|430.82|431.53|429.33|433.02|430.82|431.03|428.83|0
1689920100000|2023-07-21 06:15:00|431.41|429.21|431.28|429.08|431.78|429.58|431.03|428.83|0
1689920400000|2023-07-21 06:20:00|431.03|428.83|430.78|428.58|431.53|429.33|430.78|428.58|0
1689920700000|2023-07-21 06:25:00|431.03|428.83|430.29|428.09|431.03|428.83|430.29|428.09|0
1689921000000|2023-07-21 06:30:00|430.42|428.22|430.54|428.34|430.54|428.34|430.04|427.84|0
1689921300000|2023-07-21 06:35:00|430.66|428.46|430.78|428.58|431.53|429.33|430.54|428.34|0
1689921600000|2023-07-21 06:40:00|430.91|428.71|430.78|428.58|431.78|429.58|430.78|428.58|0
1689921900000|2023-07-21 06:45:00|431.03|428.83|430.78|428.58|431.03|428.83|430.29|428.09|0
1689922200000|2023-07-21 06:50:00|430.54|428.34|429.54|427.34|430.78|428.58|429.29|427.09|0
1689922500000|2023-07-21 06:55:00|429.29|427.09|428.8|426.6|429.79|427.59|428.55|426.35|0
1689922800000|2023-07-21 07:00:00|428.55|426.35|429.54|427.34|430.78|428.58|428.3|426.1|0
1689923100000|2023-07-21 07:05:00|429.67|427.47|428.3|426.1|429.79|427.59|428.05|425.85|0
1689923400000|2023-07-21 07:10:00|428.55|426.35|430.04|427.84|430.04|427.84|428.55|426.35|0
1689923700000|2023-07-21 07:15:00|429.92|427.72|429.04|426.84|430.78|428.58|428.3|426.1|0
1689924000000|2023-07-21 07:20:00|428.8|426.6|427.8|425.6|429.04|426.84|427.8|425.6|0
1689924300000|2023-07-21 07:25:00|427.93|425.73|426.81|424.61|428.05|425.85|426.81|424.61|0
1689924600000|2023-07-21 07:30:00|427.06|424.86|425.81|423.61|427.31|425.11|425.57|423.37|0
1689924900000|2023-07-21 07:35:00|425.57|423.37|427.68|425.48|427.8|425.6|425.57|423.37|0
1689925200000|2023-07-21 07:40:00|427.55|425.35|428.3|426.1|428.3|426.1|426.81|424.61|0
1689925500000|2023-07-21 07:45:00|428.55|426.35|427.3|425.1|428.55|426.35|427.06|424.86|0
1689925800000|2023-07-21 07:50:00|427.55|425.35|428.3|426.1|428.3|426.1|427.3|425.1|0
1689926100000|2023-07-21 07:55:00|428.43|426.23|429.54|427.34|430.04|427.84|428.3|426.1|0
1689926400000|2023-07-21 08:00:00|429.79|427.59|429.17|426.97|430.53|428.33|429.04|426.84|0
1689926700000|2023-07-21 08:05:00|429.29|427.09|429.29|427.09|429.29|427.09|428.05|425.85|0
1689927000000|2023-07-21 08:10:00|429.54|427.34|430.04|427.84|430.29|428.09|429.29|427.09|0
1689927300000|2023-07-21 08:15:00|429.79|427.59|428.79|426.59|430.29|428.09|428.79|426.59|0
1689927600000|2023-07-21 08:20:00|428.68|426.48|427.3|425.1|428.79|426.59|427.06|424.86|0
1689927900000|2023-07-21 08:25:00|427.43|425.23|426.56|424.36|427.8|425.6|426.56|424.36|0
1689928200000|2023-07-21 08:30:00|426.81|424.61|426.56|424.36|427.06|424.86|426.06|423.86|0
1689928500000|2023-07-21 08:35:00|426.81|424.61|426.81|424.61|426.81|424.61|426.56|424.36|0
1689928800000|2023-07-21 08:40:00|426.56|424.36|425.32|423.12|426.56|424.36|425.32|423.12|0
1689929100000|2023-07-21 08:45:00|425.07|422.87|426.81|424.61|427.06|424.86|424.82|422.62|0
1689929400000|2023-07-21 08:50:00|427.06|424.86|426.06|423.86|427.55|425.35|426.06|423.86|0
1689929700000|2023-07-21 08:55:00|426.31|424.11|426.06|423.86|426.56|424.36|425.81|423.61|0
1689930000000|2023-07-21 09:00:00|425.94|423.74|427.3|425.1|427.3|425.1|425.94|423.74|0
1689930300000|2023-07-21 09:05:00|427.55|425.35|427.05|424.85|427.55|425.35|427.05|424.85|0
1689930600000|2023-07-21 09:10:00|427.18|424.98|426.81|424.61|427.3|425.1|426.31|424.11|0
1689930900000|2023-07-21 09:15:00|426.56|424.36|426.06|423.86|426.81|424.61|426.06|423.86|0
1689931200000|2023-07-21 09:20:00|425.81|423.61|425.81|423.61|426.31|424.11|425.32|423.12|0
1689931500000|2023-07-21 09:25:00|425.94|423.74|426.81|424.61|427.3|425.1|425.94|423.74|0
1689931800000|2023-07-21 09:30:00|426.94|424.74|428.79|426.59|429.04|426.84|426.81|424.61|0
1689932100000|2023-07-21 09:35:00|428.54|426.34|429.04|426.84|429.54|427.34|428.54|426.34|0
1689932400000|2023-07-21 09:40:00|428.79|426.59|429.54|427.34|429.54|427.34|428.3|426.1|0
1689932700000|2023-07-21 09:45:00|429.29|427.09|428.3|426.1|429.29|427.09|428.05|425.85|0
1689933000000|2023-07-21 09:50:00|428.18|425.98|427.05|424.85|428.18|425.98|426.31|424.11|0
1689933300000|2023-07-21 09:55:00|426.56|424.36|426.56|424.36|427.05|424.85|425.81|423.61|0
1689933600000|2023-07-21 10:00:00|426.31|424.11|425.2|423|426.81|424.61|424.82|422.62|0
1689933900000|2023-07-21 10:05:00|425.32|423.12|425.32|423.12|425.56|423.36|424.82|422.62|0
1689934200000|2023-07-21 10:10:00|425.44|423.24|425.07|422.87|425.44|423.24|424.57|422.37|0
1689934500000|2023-07-21 10:15:00|424.82|422.62|425.07|422.87|425.81|423.61|424.57|422.37|0
1689934800000|2023-07-21 10:20:00|424.82|422.62|424.32|422.12|425.32|423.12|424.07|421.87|0
1689935100000|2023-07-21 10:25:00|424.07|421.87|422.83|420.63|424.57|422.37|422.83|420.63|0
1689935400000|2023-07-21 10:30:00|423.08|420.88|422.83|420.63|423.58|421.38|422.83|420.63|0
1689935700000|2023-07-21 10:35:00|423.08|420.88|423.58|421.38|424.07|421.87|423.08|420.88|0
1689936000000|2023-07-21 10:40:00|423.71|421.51|424.05|421.85|424.55|422.35|423.71|421.51|0
1689936300000|2023-07-21 10:45:00|423.8|421.6|423.06|420.86|424.05|421.85|423.06|420.86|0
1689936600000|2023-07-21 10:50:00|422.81|420.61|424.05|421.85|424.3|422.1|422.81|420.61|0
1689936900000|2023-07-21 10:55:00|424.18|421.98|423.3|421.1|424.79|422.59|423.3|421.1|0
1689937200000|2023-07-21 11:00:00|423.55|421.35|424.79|422.59|425.04|422.84|423.3|421.1|0
1689937500000|2023-07-21 11:05:00|425.04|422.84|425.04|422.84|425.54|423.34|424.3|422.1|0
1689937800000|2023-07-21 11:10:00|424.79|422.59|424.3|422.1|424.79|422.59|424.3|422.1|0
1689938100000|2023-07-21 11:15:00|424.05|421.85|424.05|421.85|424.3|422.1|423.8|421.6|0
1689938400000|2023-07-21 11:20:00|424.3|422.1|425.04|422.84|425.29|423.09|423.8|421.6|0
1689938700000|2023-07-21 11:25:00|425.29|423.09|425.29|423.09|425.54|423.34|424.3|422.1|0
1689939000000|2023-07-21 11:30:00|425.54|423.34|427.78|425.58|427.78|425.58|425.54|423.34|0
1689939300000|2023-07-21 11:35:00|427.53|425.33|426.78|424.58|427.53|425.33|426.04|423.84|0
1689939600000|2023-07-21 11:40:00|427.03|424.83|426.28|424.08|427.03|424.83|425.54|423.34|0
1689939900000|2023-07-21 11:45:00|426.53|424.33|426.53|424.33|426.78|424.58|426.04|423.84|0
1689940200000|2023-07-21 11:50:00|426.66|424.46|426.28|424.08|426.78|424.58|426.28|424.08|0
1689940500000|2023-07-21 11:55:00|426.53|424.33|428.52|426.32|428.52|426.32|426.28|424.08|0
1689940800000|2023-07-21 12:00:00|428.02|425.82|425.29|423.09|428.27|426.07|425.17|422.97|0
1689941100000|2023-07-21 12:05:00|425.54|423.34|424.54|422.34|425.54|423.34|424.05|421.85|0
1689941400000|2023-07-21 12:10:00|424.43|422.23|422.56|420.36|424.54|422.34|422.56|420.36|0
1689941700000|2023-07-21 12:15:00|422.31|420.11|421.07|418.87|422.81|420.61|420.32|418.12|0
1689942000000|2023-07-21 12:20:00|420.82|418.62|419.08|416.88|421.56|419.36|419.08|416.88|0
1689942300000|2023-07-21 12:25:00|418.96|416.76|419.08|416.88|419.58|417.38|418.58|416.38|0
1689942600000|2023-07-21 12:30:00|418.83|416.63|418.09|415.89|419.83|417.63|417.59|415.39|0
1689942900000|2023-07-21 12:35:00|418.22|416.02|416.6|414.4|418.96|416.76|416.1|413.9|0
1689943200000|2023-07-21 12:40:00|416.73|414.53|417.59|415.39|418.09|415.89|416.73|414.53|0
1689943500000|2023-07-21 12:45:00|417.72|415.52|416.6|414.4|417.84|415.64|416.6|414.4|0
1689943800000|2023-07-21 12:50:00|416.85|414.65|415.6|413.4|416.85|414.65|414.86|412.66|0
1689944100000|2023-07-21 12:55:00|415.85|413.65|414.61|412.41|415.85|413.65|414.61|412.41|0
1689944400000|2023-07-21 13:00:00|414.36|412.16|414.36|412.16|414.86|412.66|413.62|411.42|0
1689944700000|2023-07-21 13:05:00|414.12|411.92|412.38|410.18|415.36|413.16|412.38|410.18|0
1689945000000|2023-07-21 13:10:00|412.63|410.43|414.36|412.16|414.36|412.16|411.63|409.43|0
1689945300000|2023-07-21 13:15:00|414.61|412.41|414.86|412.66|414.86|412.66|413.62|411.42|0
1689945600000|2023-07-21 13:20:00|414.61|412.41|414.86|412.66|415.24|413.04|413.62|411.42|0
1689945900000|2023-07-21 13:25:00|414.12|411.92|419.33|417.13|419.33|417.13|413.12|410.92|0
1689946200000|2023-07-21 13:30:00|419.82|417.62|420.83|418.63|425.29|423.09|418.84|416.64|0
1689946500000|2023-07-21 13:35:00|421.32|419.12|422.04|419.84|423.03|420.83|418.81|416.61|0
1689946800000|2023-07-21 13:40:00|421.79|419.59|424.77|422.57|425.76|423.56|421.54|419.34|0
1689947100000|2023-07-21 13:45:00|425.02|422.82|429.24|427.04|430.74|428.54|423.53|421.33|0
1689947400000|2023-07-21 13:50:00|429.49|427.29|430.49|428.29|433.22|431.02|428.25|426.05|0
1689947700000|2023-07-21 13:55:00|430.24|428.04|430.98|428.78|431.73|429.53|428.75|426.55|0
1689948000000|2023-07-21 14:00:00|430.74|428.54|432.72|430.52|436.95|434.75|429.99|427.79|0
1689948300000|2023-07-21 14:05:00|432.97|430.77|430.24|428.04|433.97|431.77|429.49|427.29|0
1689948600000|2023-07-21 14:10:00|429.99|427.79|426.41|424.21|430.74|428.54|426.16|423.96|0
1689948900000|2023-07-21 14:15:00|425.91|423.71|423.92|421.72|426.66|424.46|423.55|421.35|0
1689949200000|2023-07-21 14:20:00|423.67|421.47|431.14|428.94|431.89|429.69|423.67|421.47|0
1689949500000|2023-07-21 14:25:00|431.39|429.19|436.12|433.92|436.12|433.92|430.89|428.69|0
1689949800000|2023-07-21 14:30:00|436.37|434.17|432.88|430.68|436.37|434.17|430.89|428.69|0
1689950100000|2023-07-21 14:35:00|432.63|430.43|431.89|429.69|433.13|430.93|429.65|427.45|0
1689950400000|2023-07-21 14:40:00|432.14|429.94|429.65|427.45|432.14|429.94|427.9|425.7|0
1689950700000|2023-07-21 14:45:00|429.4|427.2|425.41|423.21|429.89|427.69|424.66|422.46|0
1689951000000|2023-07-21 14:50:00|425.16|422.96|428.4|426.2|428.65|426.45|424.66|422.46|0
1689951300000|2023-07-21 14:55:00|427.9|425.7|428.15|425.95|429.89|427.69|427.9|425.7|0
1689951600000|2023-07-21 15:00:00|428.65|426.45|427.9|425.7|428.65|426.45|424.91|422.71|0
1689951900000|2023-07-21 15:05:00|427.65|425.45|422.42|420.22|427.65|425.45|421.93|419.73|0
1689952200000|2023-07-21 15:10:00|422.18|419.98|423.67|421.47|423.67|421.47|420.68|418.48|0
1689952500000|2023-07-21 15:15:00|423.42|421.22|422.18|419.98|423.92|421.72|421.18|418.98|0
1689952800000|2023-07-21 15:20:00|422.42|420.22|422.45|420.25|423.17|420.97|421.43|419.23|0
1689953100000|2023-07-21 15:25:00|422.7|420.5|421.2|419|423.44|421.24|420.95|418.75|0
1689953400000|2023-07-21 15:30:00|420.71|418.51|422.95|420.75|423.19|420.99|418.72|416.52|0
1689953700000|2023-07-21 15:35:00|423.19|420.99|422.7|420.5|423.69|421.49|420.95|418.75|0
1689954000000|2023-07-21 15:40:00|421.95|419.75|426.18|423.98|426.18|423.98|421.45|419.25|0
1689954300000|2023-07-21 15:45:00|425.93|423.73|421.67|419.47|427.92|425.72|421.67|419.47|0
1689954600000|2023-07-21 15:50:00|421.42|419.22|425.65|423.45|425.65|423.45|420.18|417.98|0
1689954900000|2023-07-21 15:55:00|425.4|423.2|422.42|420.22|426.4|424.2|422.42|420.22|0
1689955200000|2023-07-21 16:00:00|422.17|419.97|424.21|422.01|425.7|423.5|422.17|419.97|0
1689955500000|2023-07-21 16:05:00|424.7|422.5|426.2|424|426.45|424.25|424.7|422.5|0
1689955800000|2023-07-21 16:10:00|425.95|423.75|426.94|424.74|427.94|425.74|424.95|422.75|0
1689956100000|2023-07-21 16:15:00|426.69|424.49|425.2|423|426.94|424.74|424.7|422.5|0
1689956400000|2023-07-21 16:20:00|425.45|423.25|425.45|423.25|425.45|423.25|423.21|421.01|0
1689956700000|2023-07-21 16:25:00|425.7|423.5|428.19|425.99|428.19|425.99|425.2|423|0
1689957000000|2023-07-21 16:30:00|427.94|425.74|426.94|424.74|428.19|425.99|426.45|424.25|0
1689957300000|2023-07-21 16:35:00|427.19|424.99|427.44|425.24|428.44|426.24|426.94|424.74|0
1689957600000|2023-07-21 16:40:00|427.69|425.49|430.68|428.48|431.67|429.47|427.44|425.24|0
1689957900000|2023-07-21 16:45:00|430.93|428.73|431.17|428.97|432.92|430.72|430.68|428.48|0
1689958200000|2023-07-21 16:50:00|431.42|429.22|430.18|427.98|431.67|429.47|429.18|426.98|0
1689958500000|2023-07-21 16:55:00|429.93|427.73|429.43|427.23|430.68|428.48|429.43|427.23|0
1689958800000|2023-07-21 17:00:00|429.93|427.73|427.19|424.99|429.93|427.73|427.19|424.99|0
1689959100000|2023-07-21 17:05:00|427.07|424.87|424.95|422.75|427.07|424.87|424.45|422.25|0
1689959400000|2023-07-21 17:10:00|425.2|423|423.71|421.51|425.2|423|422.71|420.51|0
1689959700000|2023-07-21 17:15:00|423.96|421.76|422.96|420.76|423.96|421.76|421.97|419.77|0
1689960000000|2023-07-21 17:20:00|422.71|420.51|422.96|420.76|423.96|421.76|422.46|420.26|0
1689960300000|2023-07-21 17:25:00|423.21|421.01|421.22|419.02|424.21|422.01|421.22|419.02|0
1689960600000|2023-07-21 17:30:00|421.47|419.27|419.48|417.28|421.97|419.77|418.98|416.78|0
1689960900000|2023-07-21 17:35:00|419.73|417.53|418.98|416.78|420.97|418.77|418.98|416.78|0
1689961200000|2023-07-21 17:40:00|419.23|417.03|420.47|418.27|420.72|418.52|417.49|415.29|0
1689961500000|2023-07-21 17:45:00|420.72|418.52|419.98|417.78|421.22|419.02|419.73|417.53|0
1689961800000|2023-07-21 17:50:00|419.73|417.53|417.99|415.79|420.23|418.03|417.74|415.54|0
1689962100000|2023-07-21 17:55:00|418.24|416.04|418.72|416.52|420.23|418.03|417.99|415.79|0
1689962400000|2023-07-21 18:00:00|418.47|416.27|422.7|420.5|422.95|420.75|417.97|415.77|0
1689962700000|2023-07-21 18:05:00|422.95|420.75|422.2|420|424.19|421.99|421.45|419.25|0
1689963000000|2023-07-21 18:10:00|421.95|419.75|427.43|425.23|427.92|425.72|421.95|419.75|0
1689963300000|2023-07-21 18:15:00|427.18|424.98|425.19|422.99|428.17|425.97|424.44|422.24|0
1689963600000|2023-07-21 18:20:00|424.94|422.74|426.43|424.23|426.93|424.73|424.94|422.74|0
1689963900000|2023-07-21 18:25:00|426.18|423.98|425.93|423.73|427.67|425.47|425.68|423.48|0
1689964200000|2023-07-21 18:30:00|425.68|423.48|426.43|424.23|427.92|425.72|425.19|422.99|0
1689964500000|2023-07-21 18:35:00|426.18|423.98|424.94|422.74|426.18|423.98|424.19|421.99|0
1689964800000|2023-07-21 18:40:00|425.19|422.99|423.44|421.24|425.19|422.99|422.2|420|0
1689965100000|2023-07-21 18:45:00|423.19|420.99|422.2|420|423.19|420.99|421.45|419.25|0
1689965400000|2023-07-21 18:50:00|422.45|420.25|424.69|422.49|424.69|422.49|422.2|420|0
1689965700000|2023-07-21 18:55:00|424.94|422.74|427.18|424.98|427.67|425.47|424.94|422.74|0
1689966000000|2023-07-21 19:00:00|427.42|425.22|429.91|427.71|429.91|427.71|426.93|424.73|0
1689966300000|2023-07-21 19:05:00|430.16|427.96|434.4|432.2|434.89|432.69|429.67|427.47|0
1689966600000|2023-07-21 19:10:00|434.89|432.69|434.65|432.45|435.89|433.69|434.15|431.95|0
1689966900000|2023-07-21 19:15:00|434.89|432.69|432.16|429.96|435.14|432.94|432.16|429.96|0
1689967200000|2023-07-21 19:20:00|431.66|429.46|433.9|431.7|434.89|432.69|430.16|427.96|0
1689967500000|2023-07-21 19:25:00|434.15|431.95|432.4|430.2|434.89|432.69|431.66|429.46|0
1689967800000|2023-07-21 19:30:00|432.16|429.96|435.14|432.94|435.14|432.94|432.16|429.96|0
1689968100000|2023-07-21 19:35:00|435.39|433.19|434.4|432.2|435.64|433.44|432.65|430.45|0
1689968400000|2023-07-21 19:40:00|434.65|432.45|435.39|433.19|436.64|434.44|433.15|430.95|0
1689968700000|2023-07-21 19:45:00|435.14|432.94|434.65|432.45|436.64|434.44|432.4|430.2|0
1689969000000|2023-07-21 19:50:00|435.39|433.19|432.65|430.45|435.39|433.19|432.15|429.95|0
1689969300000|2023-07-21 19:55:00|433.15|430.95|435.89|433.69|436.89|434.69|432.15|429.95|0
1689969600000|2023-07-21 20:00:00|436.14|433.94|437.12|434.92|437.88|435.68|436.12|433.92|0
1689969900000|2023-07-21 20:05:00|436.87|434.67|437.12|434.92|437.87|435.67|436.87|434.67|0
1689970200000|2023-07-21 20:10:00|436.87|434.67|437.37|435.17|437.87|435.67|436.12|433.92|0
1690158600000|2023-07-24 00:30:00|436.34|433.74|436.83|434.23|437.08|434.48|436.09|433.49|0
1690158900000|2023-07-24 00:35:00|436.58|433.98|437.83|435.23|437.83|435.23|436.58|433.98|0
1690159200000|2023-07-24 00:40:00|438.08|435.48|438.58|435.98|438.83|436.23|437.83|435.23|0
1690159500000|2023-07-24 00:45:00|438.71|436.11|438.33|435.73|438.83|436.23|438.33|435.73|0
1690159800000|2023-07-24 00:50:00|438.58|435.98|439.08|436.48|439.57|436.97|438.58|435.98|0
1690160100000|2023-07-24 00:55:00|438.83|436.23|438.08|435.48|439.08|436.48|438.08|435.48|0
1690160400000|2023-07-24 01:00:00|438.33|435.73|437.58|434.98|438.33|435.73|437.33|434.73|0
1690160700000|2023-07-24 01:05:00|437.83|435.23|438.33|435.73|438.46|435.86|437.33|434.73|0
1690161000000|2023-07-24 01:10:00|438.58|435.98|437.33|434.73|438.58|435.98|437.08|434.48|0
1690161300000|2023-07-24 01:15:00|437.58|434.98|438.83|436.23|439.08|436.48|437.58|434.98|0
1690161600000|2023-07-24 01:20:00|438.58|435.98|440.7|438.1|441.07|438.47|438.58|435.98|0
1690161900000|2023-07-24 01:25:00|440.82|438.22|440.32|437.72|441.32|438.72|440.32|437.72|0
1690162200000|2023-07-24 01:30:00|440.57|437.97|439.82|437.22|440.57|437.97|439.08|436.48|0
1690162500000|2023-07-24 01:35:00|440.07|437.47|439.57|436.97|440.07|437.47|438.83|436.23|0
1690162800000|2023-07-24 01:40:00|439.32|436.72|437.58|434.98|439.57|436.97|437.58|434.98|0
1690163100000|2023-07-24 01:45:00|437.83|435.23|438.08|435.48|438.33|435.73|437.08|434.48|0
1690163400000|2023-07-24 01:50:00|438.33|435.73|438.83|436.23|438.96|436.36|437.83|435.23|0
1690163700000|2023-07-24 01:55:00|439.08|436.48|438.58|435.98|439.08|436.48|438.58|435.98|0
1690164000000|2023-07-24 02:00:00|438.83|436.23|437.83|435.23|439.08|436.48|437.83|435.23|0
1690164300000|2023-07-24 02:05:00|438.08|435.48|438.58|435.98|438.96|436.36|437.83|435.23|0
1690164600000|2023-07-24 02:10:00|438.83|436.23|438.83|436.23|439.32|436.72|438.33|435.73|0
1690164900000|2023-07-24 02:15:00|439.08|436.48|438.83|436.23|439.32|436.72|438.33|435.73|0
1690165200000|2023-07-24 02:20:00|438.96|436.36|437.08|434.48|438.96|436.36|436.83|434.23|0
1690165500000|2023-07-24 02:25:00|436.83|434.23|436.22|433.62|437.08|434.48|435.09|432.49|0
1690165800000|2023-07-24 02:30:00|436.33|433.73|436.83|434.23|436.83|434.23|435.59|432.99|0
1690166100000|2023-07-24 02:35:00|436.58|433.98|436.09|433.49|437.08|434.48|435.84|433.24|0
1690166400000|2023-07-24 02:40:00|435.97|433.37|436.09|433.49|436.33|433.73|435.59|432.99|0
1690166700000|2023-07-24 02:45:00|436.33|433.73|436.09|433.49|436.33|433.73|435.84|433.24|0
1690167000000|2023-07-24 02:50:00|435.97|433.37|436.33|433.73|436.33|433.73|435.84|433.24|0
1690167300000|2023-07-24 02:55:00|436.09|433.49|436.46|433.86|436.83|434.23|436.09|433.49|0
1690167600000|2023-07-24 03:00:00|436.58|433.98|436.33|433.73|436.58|433.98|435.59|432.99|0
1690167900000|2023-07-24 03:05:00|436.09|433.49|436.09|433.49|436.33|433.73|435.59|432.99|0
1690168200000|2023-07-24 03:10:00|435.97|433.37|436.33|433.73|436.33|433.73|435.59|432.99|0
1690168500000|2023-07-24 03:15:00|436.58|433.98|436.58|433.98|437.08|434.48|436.33|433.73|0
1690168800000|2023-07-24 03:20:00|436.83|434.23|436.83|434.23|437.33|434.73|436.58|433.98|0
1690169100000|2023-07-24 03:25:00|437.08|434.48|437.58|434.98|437.58|434.98|436.83|434.23|0
1690169400000|2023-07-24 03:30:00|437.83|435.23|437.71|435.11|438.58|435.98|437.58|434.98|0
1690169700000|2023-07-24 03:35:00|437.83|435.23|438.08|435.48|438.08|435.48|437.58|434.98|0
1690170000000|2023-07-24 03:40:00|437.83|435.23|438.33|435.73|438.33|435.73|437.58|434.98|0
1690170300000|2023-07-24 03:45:00|438.46|435.86|438.33|435.73|438.83|436.23|438.33|435.73|0
1690170600000|2023-07-24 03:50:00|438.08|435.48|437.83|435.23|438.08|435.48|437.58|434.98|0
1690170900000|2023-07-24 03:55:00|438.08|435.48|438.08|435.48|438.08|435.48|437.83|435.23|0
1690171200000|2023-07-24 04:00:00|437.83|435.23|437.33|434.73|438.08|435.48|437.33|434.73|0
1690171500000|2023-07-24 04:05:00|437.58|434.98|437.83|435.23|437.83|435.23|437.33|434.73|0
1690171800000|2023-07-24 04:10:00|437.58|434.98|437.58|434.98|437.58|434.98|437.33|434.73|0
1690172100000|2023-07-24 04:15:00|437.83|435.23|437.83|435.23|438.08|435.48|437.83|435.23|0
1690172400000|2023-07-24 04:20:00|437.58|434.98|438.33|435.73|438.33|435.73|437.58|434.98|0
1690172700000|2023-07-24 04:25:00|438.58|435.98|438.08|435.48|439.07|436.47|438.08|435.48|0
1690173000000|2023-07-24 04:30:00|438.33|435.73|437.58|434.98|438.33|435.73|437.58|434.98|0
1690173300000|2023-07-24 04:35:00|437.46|434.86|437.83|435.23|437.83|435.23|437.33|434.73|0
1690173600000|2023-07-24 04:40:00|437.58|434.98|437.58|434.98|437.58|434.98|437.33|434.73|0
1690173900000|2023-07-24 04:45:00|437.83|435.23|438.08|435.48|438.08|435.48|437.58|434.98|0
1690174200000|2023-07-24 04:50:00|437.83|435.23|438.08|435.48|438.08|435.48|437.58|434.98|0
1690174500000|2023-07-24 04:55:00|437.83|435.23|437.58|434.98|438.08|435.48|437.58|434.98|0
1690174800000|2023-07-24 05:00:00|437.83|435.23|437.58|434.98|438.08|435.48|436.83|434.23|0
1690175100000|2023-07-24 05:05:00|437.33|434.73|438.08|435.48|438.08|435.48|437.33|434.73|0
1690175400000|2023-07-24 05:10:00|438.21|435.61|437.08|434.48|438.33|435.73|437.08|434.48|0
1690175700000|2023-07-24 05:15:00|437.21|434.61|437.58|434.98|437.83|435.23|437.08|434.48|0
1690176000000|2023-07-24 05:20:00|437.33|434.73|438.33|435.73|438.33|435.73|437.33|434.73|0
1690176300000|2023-07-24 05:25:00|438.58|435.98|438.58|435.98|438.82|436.22|438.08|435.48|0
1690176600000|2023-07-24 05:30:00|438.46|435.86|438.58|435.98|438.82|436.22|438.08|435.48|0
1690176900000|2023-07-24 05:35:00|438.33|435.73|438.33|435.73|438.82|436.22|438.08|435.48|0
1690177200000|2023-07-24 05:40:00|438.46|435.86|438.33|435.73|438.57|435.97|438.08|435.48|0
1690177500000|2023-07-24 05:45:00|438.57|435.97|438.82|436.22|438.82|436.22|438.57|435.97|0
1690177800000|2023-07-24 05:50:00|439.07|436.47|439.57|436.97|440.07|437.47|439.07|436.47|0
1690178100000|2023-07-24 05:55:00|439.32|436.72|439.07|436.47|439.82|437.22|438.82|436.22|0
1690178400000|2023-07-24 06:00:00|438.82|436.22|439.57|436.97|440.82|438.22|438.82|436.22|0
1690178700000|2023-07-24 06:05:00|439.82|437.22|440.25|438.05|441.12|438.92|439.82|437.22|0
1690179000000|2023-07-24 06:10:00|440.12|437.92|440.12|437.92|440.87|438.67|439.87|437.67|0
1690179300000|2023-07-24 06:15:00|440.37|438.17|437.88|435.68|440.37|438.17|437.63|435.43|0
1690179600000|2023-07-24 06:20:00|437.63|435.43|436.88|434.68|437.63|435.43|436.51|434.31|0
1690179900000|2023-07-24 06:25:00|437.13|434.93|438.13|435.93|438.13|435.93|436.88|434.68|0
1690180200000|2023-07-24 06:30:00|437.88|435.68|437.88|435.68|438.37|436.17|437.63|435.43|0
1690180500000|2023-07-24 06:35:00|437.63|435.43|438.13|435.93|438.5|436.3|437.38|435.18|0
1690180800000|2023-07-24 06:40:00|437.88|435.68|439.12|436.92|439.12|436.92|437.88|435.68|0
1690181100000|2023-07-24 06:45:00|439.37|437.17|439.12|436.92|439.37|437.17|438.37|436.17|0
1690181400000|2023-07-24 06:50:00|438.87|436.67|438.62|436.42|439.37|437.17|438.37|436.17|0
1690181700000|2023-07-24 06:55:00|438.87|436.67|439.37|437.17|439.37|437.17|438.62|436.42|0
1690182000000|2023-07-24 07:00:00|438.87|436.67|435.88|433.68|438.87|436.67|434.89|432.69|0
1690182300000|2023-07-24 07:05:00|436.13|433.93|434.89|432.69|436.13|433.93|433.39|431.19|0
1690182600000|2023-07-24 07:10:00|434.64|432.44|435.14|432.94|435.38|433.18|433.89|431.69|0
1690182900000|2023-07-24 07:15:00|434.89|432.69|431.65|429.45|436.13|433.93|431.4|429.2|0
1690183200000|2023-07-24 07:20:00|431.9|429.7|431.65|429.45|432.89|430.69|430.9|428.7|0
1690183500000|2023-07-24 07:25:00|431.4|429.2|430.65|428.45|431.4|429.2|430.4|428.2|0
1690183800000|2023-07-24 07:30:00|430.4|428.2|435.38|433.18|435.38|433.18|430.4|428.2|0
1690184100000|2023-07-24 07:35:00|435.88|433.68|433.64|431.44|436.13|433.93|433.14|430.94|0
1690184400000|2023-07-24 07:40:00|433.39|431.19|433.14|430.94|433.64|431.44|432.64|430.44|0
1690184700000|2023-07-24 07:45:00|432.89|430.69|430.65|428.45|433.02|430.82|430.65|428.45|0
1690185000000|2023-07-24 07:50:00|430.4|428.2|428.91|426.71|430.4|428.2|428.16|425.96|0
1690185300000|2023-07-24 07:55:00|429.16|426.96|429.16|426.96|429.9|427.7|428.91|426.71|0
1690185600000|2023-07-24 08:00:00|428.91|426.71|430.9|428.7|431.15|428.95|428.91|426.71|0
1690185900000|2023-07-24 08:05:00|430.65|428.45|432.15|429.95|432.15|429.95|430.65|428.45|0
1690186200000|2023-07-24 08:10:00|431.9|429.7|429.66|427.46|431.9|429.7|429.16|426.96|0
1690186500000|2023-07-24 08:15:00|429.9|427.7|431.65|429.45|431.65|429.45|429.66|427.46|0
1690186800000|2023-07-24 08:20:00|431.4|429.2|430.65|428.45|432.15|429.95|430.65|428.45|0
1690187100000|2023-07-24 08:25:00|430.4|428.2|428.04|425.84|430.4|428.2|427.91|425.71|0
1690187400000|2023-07-24 08:30:00|428.16|425.96|427.17|424.97|428.41|426.21|426.67|424.47|0
1690187700000|2023-07-24 08:35:00|426.92|424.72|427.91|425.71|427.91|425.71|426.67|424.47|0
1690188000000|2023-07-24 08:40:00|427.66|425.46|429.65|427.45|429.9|427.7|427.66|425.46|0
1690188300000|2023-07-24 08:45:00|429.41|427.21|428.92|426.72|429.92|427.72|428.92|426.72|0
1690188600000|2023-07-24 08:50:00|429.17|426.97|428.92|426.72|429.17|426.97|428.18|425.98|0
1690188900000|2023-07-24 08:55:00|429.17|426.97|428.92|426.72|429.17|426.97|428.31|426.11|0
1690189200000|2023-07-24 09:00:00|428.43|426.23|428.18|425.98|428.68|426.48|428.18|425.98|0
1690189500000|2023-07-24 09:05:00|428.43|426.23|427.93|425.73|428.68|426.48|427.31|425.11|0
1690189800000|2023-07-24 09:10:00|427.68|425.48|427.18|424.98|428.06|425.86|426.93|424.73|0
1690190100000|2023-07-24 09:15:00|427.43|425.23|425.44|423.24|427.43|425.23|424.44|422.24|0
1690190400000|2023-07-24 09:20:00|425.19|422.99|425.44|423.24|426.19|423.99|425.19|422.99|0
1690190700000|2023-07-24 09:25:00|425.69|423.49|425.69|423.49|426.43|424.23|425.69|423.49|0
1690191000000|2023-07-24 09:30:00|425.94|423.74|425.69|423.49|426.19|423.99|425.69|423.49|0
1690191300000|2023-07-24 09:35:00|425.44|423.24|425.44|423.24|425.94|423.74|425.19|422.99|0
1690191600000|2023-07-24 09:40:00|425.69|423.49|426.68|424.48|426.93|424.73|425.44|423.24|0
1690191900000|2023-07-24 09:45:00|426.43|424.23|426.19|423.99|426.93|424.73|426.19|423.99|0
1690192200000|2023-07-24 09:50:00|426.43|424.23|425.69|423.49|426.43|424.23|425.69|423.49|0
1690192500000|2023-07-24 09:55:00|425.94|423.74|426.19|423.99|426.43|424.23|425.94|423.74|0
1690192800000|2023-07-24 10:00:00|426.68|424.48|426.93|424.73|427.18|424.98|426.19|423.99|0
1690193100000|2023-07-24 10:05:00|427.18|424.98|427.43|425.23|427.93|425.73|426.93|424.73|0
1690193400000|2023-07-24 10:10:00|427.18|424.98|427.43|425.23|428.18|425.98|427.18|424.98|0
1690193700000|2023-07-24 10:15:00|427.68|425.48|427.18|424.98|427.68|425.48|426.93|424.73|0
1690194000000|2023-07-24 10:20:00|427.43|425.23|427.93|425.73|427.93|425.73|426.93|424.73|0
1690194300000|2023-07-24 10:25:00|427.68|425.48|426.93|424.73|427.68|425.48|426.93|424.73|0
1690194600000|2023-07-24 10:30:00|426.68|424.48|426.68|424.48|426.93|424.73|425.94|423.74|0
1690194900000|2023-07-24 10:35:00|426.43|424.23|426.68|424.48|426.93|424.73|426.43|424.23|0
1690195200000|2023-07-24 10:40:00|426.81|424.61|426.18|423.98|426.93|424.73|425.94|423.74|0
1690195500000|2023-07-24 10:45:00|425.94|423.74|427.43|425.23|427.93|425.73|425.94|423.74|0
1690195800000|2023-07-24 10:50:00|427.68|425.48|427.18|424.98|427.68|425.48|426.68|424.48|0
1690196100000|2023-07-24 10:55:00|427.31|425.11|428.42|426.22|428.67|426.47|427.31|425.11|0
1690196400000|2023-07-24 11:00:00|428.31|426.11|430.17|427.97|430.67|428.47|428.18|425.98|0
1690196700000|2023-07-24 11:05:00|430.42|428.22|429.67|427.47|430.42|428.22|429.42|427.22|0
1690197000000|2023-07-24 11:10:00|429.55|427.35|426.93|424.73|429.8|427.6|426.93|424.73|0
1690197300000|2023-07-24 11:15:00|426.68|424.48|427.18|424.98|427.43|425.23|425.44|423.24|0
1690197600000|2023-07-24 11:20:00|427.31|425.11|427.68|425.48|427.81|425.61|426.93|424.73|0
1690197900000|2023-07-24 11:25:00|427.93|425.73|426.93|424.73|428.42|426.22|426.93|424.73|0
1690198200000|2023-07-24 11:30:00|426.68|424.48|429.67|427.47|429.67|427.47|426.43|424.23|0
1690198500000|2023-07-24 11:35:00|429.42|427.22|429.17|426.97|429.42|427.22|428.42|426.22|0
1690198800000|2023-07-24 11:40:00|429.42|427.22|427.68|425.48|429.42|427.22|427.68|425.48|0
1690199100000|2023-07-24 11:45:00|427.93|425.73|428.92|426.72|428.92|426.72|427.68|425.48|0
1690199400000|2023-07-24 11:50:00|429.17|426.97|428.67|426.47|429.17|426.97|427.68|425.48|0
1690199700000|2023-07-24 11:55:00|428.92|426.72|429.3|427.1|429.67|427.47|428.18|425.98|0
1690200000000|2023-07-24 12:00:00|429.17|426.97|429.92|427.72|430.17|427.97|428.67|426.47|0
1690200300000|2023-07-24 12:05:00|430.17|427.97|431.41|429.21|431.66|429.46|429.67|427.47|0
1690200600000|2023-07-24 12:10:00|431.66|429.46|432.41|430.21|432.91|430.71|431.41|429.21|0
1690200900000|2023-07-24 12:15:00|432.66|430.46|431.16|428.96|432.66|430.46|430.91|428.71|0
1690201200000|2023-07-24 12:20:00|431.41|429.21|431.41|429.21|432.16|429.96|430.66|428.46|0
1690201500000|2023-07-24 12:25:00|431.66|429.46|430.91|428.71|431.66|429.46|430.91|428.71|0
1690201800000|2023-07-24 12:30:00|430.66|428.46|429.92|427.72|430.66|428.46|428.92|426.72|0
1690202100000|2023-07-24 12:35:00|429.67|427.47|429.42|427.22|429.67|427.47|428.67|426.47|0
1690202400000|2023-07-24 12:40:00|429.17|426.97|430.42|428.22|430.91|428.71|428.42|426.22|0
1690202700000|2023-07-24 12:45:00|430.17|427.97|429.92|427.72|430.66|428.46|429.67|427.47|0
1690203000000|2023-07-24 12:50:00|429.67|427.47|429.67|427.47|430.17|427.97|429.17|426.97|0
1690203300000|2023-07-24 12:55:00|429.42|427.22|427.68|425.48|429.92|427.72|427.68|425.48|0
1690203600000|2023-07-24 13:00:00|427.93|425.73|427.93|425.73|428.67|426.47|427.68|425.48|0
1690203900000|2023-07-24 13:05:00|427.68|425.48|428.67|426.47|428.92|426.72|427.68|425.48|0
1690204200000|2023-07-24 13:10:00|428.8|426.6|427.68|425.48|428.8|426.6|427.68|425.48|0
1690204500000|2023-07-24 13:15:00|427.93|425.73|426.68|424.48|427.93|425.73|425.93|423.73|0
1690204800000|2023-07-24 13:20:00|426.93|424.73|428.92|426.72|428.92|426.72|426.68|424.48|0
1690205100000|2023-07-24 13:25:00|429.17|426.97|426.68|424.48|429.17|426.97|426.43|424.23|0
1690205400000|2023-07-24 13:30:00|426.18|423.98|417.25|415.05|426.18|423.98|416.75|414.55|0
1690205700000|2023-07-24 13:35:00|416.25|414.05|418.24|416.04|421.72|419.52|416|413.8|0
1690206000000|2023-07-24 13:40:00|417.74|415.54|416.88|414.68|417.99|415.79|415.26|413.06|0
1690206300000|2023-07-24 13:45:00|418.37|416.17|421.97|419.77|424.46|422.26|416|413.8|0
1690206600000|2023-07-24 13:50:00|422.47|420.27|431.43|429.23|432.17|429.97|421.47|419.27|0
1690206900000|2023-07-24 13:55:00|431.92|429.72|428.15|425.95|431.92|429.72|427.4|425.2|0
1690207200000|2023-07-24 14:00:00|427.9|425.7|427.4|425.2|427.9|425.7|425.66|423.46|0
1690207500000|2023-07-24 14:05:00|427.65|425.45|428.15|425.95|430.39|428.19|426.4|424.2|0
1690207800000|2023-07-24 14:10:00|427.65|425.45|422.17|419.97|428.64|426.44|421.67|419.47|0
1690208100000|2023-07-24 14:15:00|422.42|420.22|419.93|417.73|422.92|420.72|418.44|416.24|0
1690208400000|2023-07-24 14:20:00|420.18|417.98|419.68|417.48|421.67|419.47|418.69|416.49|0
1690208700000|2023-07-24 14:25:00|419.43|417.23|418.69|416.49|421.92|419.72|417.19|414.99|0
1690209000000|2023-07-24 14:30:00|418.19|415.99|420.68|418.48|421.67|419.47|417.19|414.99|0
1690209300000|2023-07-24 14:35:00|420.43|418.23|421.92|419.72|422.17|419.97|418.44|416.24|0
1690209600000|2023-07-24 14:40:00|421.42|419.22|419.93|417.73|421.67|419.47|419.18|416.98|0
1690209900000|2023-07-24 14:45:00|420.18|417.98|420.43|418.23|421.17|418.97|418.93|416.73|0
1690210200000|2023-07-24 14:50:00|419.93|417.73|418.19|415.99|421.92|419.72|418.19|415.99|0
1690210500000|2023-07-24 14:55:00|418.44|416.24|417.44|415.24|419.43|417.23|416.45|414.25|0
1690210800000|2023-07-24 15:00:00|416.94|414.74|419.18|416.98|420.18|417.98|416.69|414.49|0
1690211100000|2023-07-24 15:05:00|419.43|417.23|420.69|418.49|422.17|419.97|419.18|416.98|0
1690211400000|2023-07-24 15:10:00|420.94|418.74|416.19|413.99|421.44|419.24|415.94|413.74|0
1690211700000|2023-07-24 15:15:00|416.44|414.24|415.19|412.99|416.44|414.24|413.95|411.75|0
1690212000000|2023-07-24 15:20:00|414.94|412.74|414.44|412.24|414.94|412.74|413.95|411.75|0
1690212300000|2023-07-24 15:25:00|414.69|412.49|416.68|414.48|416.93|414.73|414.69|412.49|0
1690212600000|2023-07-24 15:30:00|416.93|414.73|418.43|416.23|419.17|416.97|416.44|414.24|0
1690212900000|2023-07-24 15:35:00|418.67|416.47|420.17|417.97|421.91|419.71|417.43|415.23|0
1690213200000|2023-07-24 15:40:00|419.92|417.72|419.42|417.22|420.67|418.47|418.43|416.23|0
1690213500000|2023-07-24 15:45:00|419.67|417.47|417.68|415.48|419.67|417.47|416.68|414.48|0
1690213800000|2023-07-24 15:50:00|417.43|415.23|414.94|412.74|417.43|415.23|414.94|412.74|0
1690214100000|2023-07-24 15:55:00|414.69|412.49|414.94|412.74|416.68|414.48|414.69|412.49|0
1690214400000|2023-07-24 16:00:00|414.69|412.49|414.08|411.88|415.44|413.24|413.45|411.25|0
1690214700000|2023-07-24 16:05:00|414.2|412|415.19|412.99|416.19|413.99|413.95|411.75|0
1690215000000|2023-07-24 16:10:00|415.44|413.24|414.19|411.99|415.94|413.74|414.19|411.99|0
1690215300000|2023-07-24 16:15:00|413.95|411.75|416.46|414.26|416.71|414.51|412.73|410.53|0
1690215600000|2023-07-24 16:20:00|416.71|414.51|417.45|415.25|418.2|416|416.21|414.01|0
1690215900000|2023-07-24 16:25:00|417.58|415.38|414.72|412.52|417.95|415.75|414.72|412.52|0
1690216200000|2023-07-24 16:30:00|414.47|412.27|415.46|413.26|415.96|413.76|413.23|411.03|0
1690216500000|2023-07-24 16:35:00|415.21|413.01|416.46|414.26|416.71|414.51|415.21|413.01|0
1690216800000|2023-07-24 16:40:00|416.71|414.51|416.46|414.26|417.45|415.25|415.96|413.76|0
1690217100000|2023-07-24 16:45:00|416.21|414.01|418.2|416|418.2|416|416.21|414.01|0
1690217400000|2023-07-24 16:50:00|418.7|416.5|417.45|415.25|419.69|417.49|416.96|414.76|0
1690217700000|2023-07-24 16:55:00|417.2|415|416.71|414.51|418.2|416|415.71|413.51|0
1690218000000|2023-07-24 17:00:00|416.96|414.76|418.2|416|419.19|416.99|416.71|414.51|0
1690218300000|2023-07-24 17:05:00|417.95|415.75|418.2|416|419.19|416.99|417.2|415|0
1690218600000|2023-07-24 17:10:00|417.95|415.75|416.71|414.51|418.2|416|415.46|413.26|0
1690218900000|2023-07-24 17:15:00|416.46|414.26|417.45|415.25|417.95|415.75|415.96|413.76|0
1690219200000|2023-07-24 17:20:00|417.7|415.5|416.21|414.01|417.95|415.75|416.21|414.01|0
1690219500000|2023-07-24 17:25:00|416.46|414.26|414.97|412.77|416.46|414.26|414.97|412.77|0
1690219800000|2023-07-24 17:30:00|414.47|412.27|416.71|414.51|417.2|415|414.47|412.27|0
1690220100000|2023-07-24 17:35:00|417.2|415|413.97|411.77|417.2|415|413.72|411.52|0
1690220400000|2023-07-24 17:40:00|414.22|412.02|414.72|412.52|414.72|412.52|413.22|411.02|0
1690220700000|2023-07-24 17:45:00|414.47|412.27|413.22|411.02|414.47|412.27|412.98|410.78|0
1690221000000|2023-07-24 17:50:00|413.47|411.27|412.23|410.03|413.97|411.77|411.73|409.53|0
1690221300000|2023-07-24 17:55:00|412.48|410.28|411.98|409.78|413.72|411.52|411.48|409.28|0
1690221600000|2023-07-24 18:00:00|411.48|409.28|410.49|408.29|411.98|409.78|409.49|407.29|0
1690221900000|2023-07-24 18:05:00|410.24|408.04|411.23|409.03|411.73|409.53|410.24|408.04|0
1690222200000|2023-07-24 18:10:00|411.48|409.28|412.23|410.03|412.23|410.03|410.74|408.54|0
1690222500000|2023-07-24 18:15:00|411.98|409.78|412.73|410.53|413.47|411.27|411.48|409.28|0
1690222800000|2023-07-24 18:20:00|412.97|410.77|412.23|410.03|413.72|411.52|412.23|410.03|0
1690223100000|2023-07-24 18:25:00|411.98|409.78|413.72|411.52|413.72|411.52|411.48|409.28|0
1690223400000|2023-07-24 18:30:00|413.47|411.27|415.71|413.51|416.21|414.01|413.47|411.27|0
1690223700000|2023-07-24 18:35:00|415.96|413.76|416.71|414.51|417.2|415|415.71|413.51|0
1690224000000|2023-07-24 18:40:00|416.46|414.26|419.94|417.74|420.94|418.74|416.46|414.26|0
1690224300000|2023-07-24 18:45:00|420.19|417.99|418.2|416|421.18|418.98|418.2|416|0
1690224600000|2023-07-24 18:50:00|418.45|416.25|416.95|414.75|419.19|416.99|416.71|414.51|0
1690224900000|2023-07-24 18:55:00|417.2|415|416.71|414.51|417.7|415.5|416.46|414.26|0
1690225200000|2023-07-24 19:00:00|416.46|414.26|416.95|414.75|418.2|416|415.21|413.01|0
1690225500000|2023-07-24 19:05:00|416.7|414.5|418.45|416.25|418.45|416.25|416.21|414.01|0
1690225800000|2023-07-24 19:10:00|418.2|416|419.69|417.49|419.69|417.49|417.7|415.5|0
1690226100000|2023-07-24 19:15:00|419.94|417.74|418.2|416|419.94|417.74|417.7|415.5|0
1690226400000|2023-07-24 19:20:00|417.95|415.75|419.69|417.49|419.94|417.74|417.95|415.75|0
1690226700000|2023-07-24 19:25:00|419.94|417.74|424.67|422.47|425.17|422.97|419.94|417.74|0
1690227000000|2023-07-24 19:30:00|424.92|422.72|423.17|420.97|424.92|422.72|420.93|418.73|0
1690227300000|2023-07-24 19:35:00|422.68|420.48|423.92|421.72|423.92|421.72|421.18|418.98|0
1690227600000|2023-07-24 19:40:00|424.17|421.97|419.69|417.49|424.17|421.97|419.69|417.49|0
1690227900000|2023-07-24 19:45:00|419.44|417.24|419.69|417.49|419.69|417.49|417.45|415.25|0
1690228200000|2023-07-24 19:50:00|420.44|418.24|421.43|419.23|421.93|419.73|419.69|417.49|0
1690228500000|2023-07-24 19:55:00|421.18|418.98|417.7|415.5|421.18|418.98|417.45|415.25|0
1690228800000|2023-07-24 20:00:00|416.95|414.75|416.7|414.5|418.45|416.25|416.46|414.26|0
1690229100000|2023-07-24 20:05:00|416.95|414.75|416.7|414.5|416.95|414.75|415.46|413.26|0
1690229400000|2023-07-24 20:10:00|416.95|414.75|417.2|415|417.45|415.25|416.46|414.26|0
1690229700000|2023-07-24 20:15:00|417.4|414.8|416.66|414.06|417.4|414.8|416.66|414.06|0
1690230000000|2023-07-24 20:20:00|416.41|413.81|415.91|413.31|416.66|414.06|415.91|413.31|0
1690230300000|2023-07-24 20:25:00|416.16|413.56|415.91|413.31|416.16|413.56|415.91|413.31|0
1690230600000|2023-07-24 20:30:00|416.16|413.56|415.41|412.81|416.16|413.56|415.16|412.56|0
1690230900000|2023-07-24 20:35:00|415.66|413.06|415.91|413.31|416.16|413.56|415.66|413.06|0
1690231200000|2023-07-24 20:40:00|415.66|413.06|415.16|412.56|415.66|413.06|414.91|412.31|0
1690231500000|2023-07-24 20:45:00|414.91|412.31|415.91|413.31|415.91|413.31|414.91|412.31|0
1690231800000|2023-07-24 20:50:00|416.16|413.56|414.91|412.31|416.16|413.56|414.91|412.31|0
1690232100000|2023-07-24 20:55:00|415.16|412.56|416.29|413.69|416.29|413.69|414.91|412.31|0
1690232400000|2023-07-24 21:00:00|416.19|413.59|415.68|413.08|416.19|413.59|415.68|413.08|0
1690232700000|2023-07-24 21:05:00|415.79|413.19|415.71|413.11|416.23|413.63|415.6|413|0
1690233000000|2023-07-24 21:10:00|415.68|413.08|415.79|413.19|415.79|413.19|415.6|413|0
1690233300000|2023-07-24 21:15:00|415.82|413.22|415.82|413.22|415.9|413.3|415.82|413.22|0
1690233600000|2023-07-24 21:20:00|415.79|413.19|415.79|413.19|415.86|413.26|415.79|413.19|0
1690233900000|2023-07-24 21:25:00|415.75|413.15|415.64|413.04|415.79|413.19|415.6|413|0
1690234200000|2023-07-24 21:30:00|415.6|413|415.82|413.22|415.82|413.22|415.6|413|0
1690234500000|2023-07-24 21:35:00|415.79|413.19|415.75|413.15|415.79|413.19|415.75|413.15|0
1690235100000|2023-07-24 21:45:00|415.86|413.26|415.82|413.22|415.86|413.26|415.75|413.15|0
1690235400000|2023-07-24 21:50:00|415.93|413.33|415.86|413.26|415.93|413.33|415.82|413.22|0
1690235700000|2023-07-24 21:55:00|415.82|413.22|415.82|413.22|415.9|413.3|415.82|413.22|0
1690236000000|2023-07-24 22:00:00|416.29|413.69|416.65|414.05|417.65|415.05|416.29|413.69|0
1690236300000|2023-07-24 22:05:00|416.9|414.3|416.4|413.8|416.9|414.3|416.16|413.56|0
1690236600000|2023-07-24 22:10:00|416.29|413.69|416.9|414.3|416.9|414.3|415.91|413.31|0
1690236900000|2023-07-24 22:15:00|416.78|414.18|417.4|414.8|417.4|414.8|416.65|414.05|0
1690237200000|2023-07-24 22:20:00|417.15|414.55|417.15|414.55|417.4|414.8|416.9|414.3|0
1690237500000|2023-07-24 22:25:00|417.03|414.43|417.15|414.55|417.4|414.8|416.9|414.3|0
1690237800000|2023-07-24 22:30:00|416.9|414.3|417.4|414.8|417.4|414.8|416.9|414.3|0
1690238100000|2023-07-24 22:35:00|417.28|414.68|417.4|414.8|417.4|414.8|417.15|414.55|0
1690238700000|2023-07-24 22:45:00|417.15|414.55|417.4|414.8|417.65|415.05|417.15|414.55|0
1690239000000|2023-07-24 22:50:00|417.65|415.05|417.4|414.8|417.65|415.05|417.4|414.8|0
1690239300000|2023-07-24 22:55:00|417.15|414.55|417.15|414.55|417.15|414.55|416.9|414.3|0
1690239600000|2023-07-24 23:00:00|417.4|414.8|417.4|414.8|417.4|414.8|416.9|414.3|0
1690239900000|2023-07-24 23:05:00|417.15|414.55|417.4|414.8|417.4|414.8|417.15|414.55|0
1690240200000|2023-07-24 23:10:00|417.28|414.68|417.4|414.8|417.78|415.18|416.9|414.3|0
1690240500000|2023-07-24 23:15:00|417.15|414.55|417.03|414.43|417.15|414.55|416.9|414.3|0
1690240800000|2023-07-24 23:20:00|416.9|414.3|415.91|413.31|416.9|414.3|415.91|413.31|0
1690241100000|2023-07-24 23:25:00|416.15|413.55|415.91|413.31|416.15|413.55|415.91|413.31|0
1690241400000|2023-07-24 23:30:00|415.66|413.06|415.91|413.31|415.91|413.31|415.41|412.81|0
1690241700000|2023-07-24 23:35:00|415.66|413.06|415.91|413.31|415.91|413.31|415.66|413.06|0
1690242000000|2023-07-24 23:40:00|415.79|413.19|415.91|413.31|416.15|413.55|415.79|413.19|0
1690242300000|2023-07-24 23:45:00|416.15|413.55|415.66|413.06|416.15|413.55|415.66|413.06|0
1690242600000|2023-07-24 23:50:00|415.79|413.19|416.15|413.55|416.4|413.8|415.79|413.19|0
1690242900000|2023-07-24 23:55:00|416.4|413.8|416.65|414.05|416.9|414.3|416.4|413.8|0
1690243200000|2023-07-25 00:00:00|416.9|414.3|416.65|414.05|417.15|414.55|416.4|413.8|0
1690243500000|2023-07-25 00:05:00|416.9|414.3|418.64|416.04|418.89|416.29|416.65|414.05|0
1690243800000|2023-07-25 00:10:00|418.52|415.92|419.39|416.79|419.39|416.79|418.39|415.79|0
1690244100000|2023-07-25 00:15:00|419.64|417.04|419.39|416.79|420.14|417.54|419.39|416.79|0
1690244400000|2023-07-25 00:20:00|419.14|416.54|419.89|417.29|419.89|417.29|419.14|416.54|0
1690244700000|2023-07-25 00:25:00|420.14|417.54|419.86|417.26|420.14|417.54|419.64|417.04|0
1690245000000|2023-07-25 00:30:00|419.61|417.01|419.12|416.52|419.86|417.26|419.12|416.52|0
1690245300000|2023-07-25 00:35:00|418.87|416.27|419.12|416.52|419.12|416.52|418.62|416.02|0
1690245600000|2023-07-25 00:40:00|419.36|416.76|419.36|416.76|419.61|417.01|419.12|416.52|0
1690245900000|2023-07-25 00:45:00|419.12|416.52|419.61|417.01|419.61|417.01|418.87|416.27|0
1690246200000|2023-07-25 00:50:00|419.36|416.76|419.86|417.26|420.11|417.51|419.36|416.76|0
1690246500000|2023-07-25 00:55:00|419.99|417.39|419.36|416.76|419.99|417.39|419.12|416.52|0
1690246800000|2023-07-25 01:00:00|419.25|416.65|419.12|416.52|419.36|416.76|418.87|416.27|0
1690247100000|2023-07-25 01:05:00|419|416.4|418.87|416.27|419.36|416.76|418.62|416.02|0
1690247400000|2023-07-25 01:10:00|418.62|416.02|419.12|416.52|419.36|416.76|418.62|416.02|0
1690247700000|2023-07-25 01:15:00|418.87|416.27|419.12|416.52|419.12|416.52|418.12|415.52|0
1690248000000|2023-07-25 01:20:00|419.36|416.76|419.86|417.26|420.86|418.26|419.36|416.76|0
1690248300000|2023-07-25 01:25:00|419.61|417.01|419.61|417.01|419.86|417.26|419.12|416.52|0
1690248600000|2023-07-25 01:30:00|419.86|417.26|420.11|417.51|420.36|417.76|419.36|416.76|0
1690248900000|2023-07-25 01:35:00|420.36|417.76|419.36|416.76|420.36|417.76|419.12|416.52|0
1690249200000|2023-07-25 01:40:00|419.61|417.01|420.86|418.26|421.11|418.51|419.36|416.76|0
1690249500000|2023-07-25 01:45:00|421.11|418.51|421.36|418.76|421.85|419.25|420.86|418.26|0
1690249800000|2023-07-25 01:50:00|421.6|419|419.86|417.26|421.6|419|419.86|417.26|0
1690250100000|2023-07-25 01:55:00|420.11|417.51|419.86|417.26|420.36|417.76|419.86|417.26|0
1690250400000|2023-07-25 02:00:00|420.11|417.51|420.11|417.51|420.36|417.76|419.61|417.01|0
1690250700000|2023-07-25 02:05:00|420.36|417.76|420.36|417.76|420.49|417.89|419.61|417.01|0
1690251000000|2023-07-25 02:10:00|420.24|417.64|420.36|417.76|420.86|418.26|420.24|417.64|0
1690251300000|2023-07-25 02:15:00|420.61|418.01|420.61|418.01|420.61|418.01|420.11|417.51|0
1690251600000|2023-07-25 02:20:00|420.36|417.76|420.36|417.76|420.61|418.01|420.11|417.51|0
1690251900000|2023-07-25 02:25:00|420.11|417.51|420.11|417.51|420.36|417.76|419.61|417.01|0
1690252200000|2023-07-25 02:30:00|419.99|417.39|419.11|416.51|419.99|417.39|418.87|416.27|0
1690252500000|2023-07-25 02:35:00|418.87|416.27|418.87|416.27|419.36|416.76|418.87|416.27|0
1690252800000|2023-07-25 02:40:00|419.11|416.51|419.86|417.26|419.86|417.26|419.11|416.51|0
1690253100000|2023-07-25 02:45:00|419.61|417.01|419.36|416.76|419.86|417.26|419.36|416.76|0
1690253400000|2023-07-25 02:50:00|419.11|416.51|419.36|416.76|419.61|417.01|419.11|416.51|0
1690253700000|2023-07-25 02:55:00|419.24|416.64|419.36|416.76|419.36|416.76|419.11|416.51|0
1690254000000|2023-07-25 03:00:00|419.61|417.01|419.61|417.01|419.61|417.01|419.36|416.76|0
1690254300000|2023-07-25 03:05:00|419.36|416.76|420.11|417.51|420.11|417.51|419.36|416.76|0
1690254600000|2023-07-25 03:10:00|419.86|417.26|419.61|417.01|419.86|417.26|419.61|417.01|0
1690254900000|2023-07-25 03:15:00|419.86|417.26|419.86|417.26|420.11|417.51|419.61|417.01|0
1690255200000|2023-07-25 03:20:00|419.61|417.01|419.61|417.01|419.86|417.26|419.61|417.01|0
1690255500000|2023-07-25 03:25:00|419.86|417.26|419.61|417.01|419.86|417.26|419.36|416.76|0
1690255800000|2023-07-25 03:30:00|419.86|417.26|419.86|417.26|420.11|417.51|419.61|417.01|0
1690256100000|2023-07-25 03:35:00|419.61|417.01|419.36|416.76|419.86|417.26|419.36|416.76|0
1690256400000|2023-07-25 03:40:00|419.49|416.89|419.11|416.51|419.49|416.89|419.11|416.51|0
1690256700000|2023-07-25 03:45:00|419.36|416.76|419.61|417.01|419.61|417.01|419.11|416.51|0
1690257000000|2023-07-25 03:50:00|419.36|416.76|419.49|416.89|419.61|417.01|419.36|416.76|0
1690257300000|2023-07-25 03:55:00|419.36|416.76|418.86|416.26|419.36|416.76|418.86|416.26|0
1690257600000|2023-07-25 04:00:00|419.11|416.51|419.11|416.51|419.11|416.51|418.86|416.26|0
1690257900000|2023-07-25 04:05:00|418.86|416.26|418.62|416.02|419.11|416.51|418.62|416.02|0
1690258200000|2023-07-25 04:10:00|418.37|415.77|418.62|416.02|418.62|416.02|418.37|415.77|0
1690258500000|2023-07-25 04:15:00|418.5|415.9|418.86|416.26|418.86|416.26|418.5|415.9|0
1690258800000|2023-07-25 04:20:00|418.62|416.02|418.62|416.02|418.62|416.02|418.37|415.77|0
1690259100000|2023-07-25 04:25:00|418.37|415.77|418.37|415.77|418.37|415.77|418.37|415.77|0
1690259400000|2023-07-25 04:30:00|417.87|415.27|418.12|415.52|418.37|415.77|417.87|415.27|0
1690259700000|2023-07-25 04:35:00|418.37|415.77|418.37|415.77|418.37|415.77|418.12|415.52|0
1690260000000|2023-07-25 04:40:00|418.5|415.9|418.37|415.77|418.62|416.02|418.37|415.77|0
1690260300000|2023-07-25 04:45:00|418.5|415.9|418.12|415.52|418.5|415.9|417.87|415.27|0
1690260600000|2023-07-25 04:50:00|417.87|415.27|418.37|415.77|418.37|415.77|417.87|415.27|0
1690260900000|2023-07-25 04:55:00|418.61|416.01|418.61|416.01|418.86|416.26|418.37|415.77|0
1690261200000|2023-07-25 05:00:00|418.86|416.26|418.37|415.77|418.86|416.26|418.12|415.52|0
1690261500000|2023-07-25 05:05:00|418.12|415.52|418.37|415.77|418.37|415.77|417.62|415.02|0
1690261800000|2023-07-25 05:10:00|417.62|415.02|417.87|415.27|417.87|415.27|417.62|415.02|0
1690262100000|2023-07-25 05:15:00|418.12|415.52|417.87|415.27|418.37|415.77|417.62|415.02|0
1690262400000|2023-07-25 05:20:00|418.12|415.52|418.12|415.52|418.12|415.52|418.12|415.52|0
1690262700000|2023-07-25 05:25:00|418.37|415.77|418.61|416.01|418.61|416.01|418.37|415.77|0
1690263000000|2023-07-25 05:30:00|418.37|415.77|418.86|416.26|418.86|416.26|418.12|415.52|0
1690263300000|2023-07-25 05:35:00|418.61|416.01|417.62|415.02|418.61|416.01|417.37|414.77|0
1690263600000|2023-07-25 05:40:00|417.87|415.27|417.62|415.02|417.87|415.27|417.37|414.77|0
1690263900000|2023-07-25 05:45:00|417.87|415.27|417.87|415.27|418.12|415.52|417.62|415.02|0
1690264200000|2023-07-25 05:50:00|418.12|415.52|417.62|415.02|418.37|415.77|417.62|415.02|0
1690264500000|2023-07-25 05:55:00|417.37|414.77|416.62|414.02|417.37|414.77|416.37|413.77|0
1690264800000|2023-07-25 06:00:00|416.37|413.77|417.62|415.02|418.61|416.01|416.37|413.77|0
1690265100000|2023-07-25 06:05:00|417.17|414.97|416.42|414.22|417.42|415.22|416.17|413.97|0
1690265400000|2023-07-25 06:10:00|416.17|413.97|415.92|413.72|416.42|414.22|415.43|413.23|0
1690265700000|2023-07-25 06:15:00|416.17|413.97|414.68|412.48|416.17|413.97|414.43|412.23|0
1690266000000|2023-07-25 06:20:00|415.18|412.98|414.43|412.23|415.18|412.98|414.43|412.23|0
1690266300000|2023-07-25 06:25:00|414.68|412.48|413.44|411.24|414.68|412.48|413.44|411.24|0
1690266600000|2023-07-25 06:30:00|413.68|411.48|413.93|411.73|414.18|411.98|413.68|411.48|0
1690266900000|2023-07-25 06:35:00|414.18|411.98|412.94|410.74|414.31|412.11|412.94|410.74|0
1690267200000|2023-07-25 06:40:00|413.19|410.99|413.68|411.48|413.68|411.48|412.94|410.74|0
1690267500000|2023-07-25 06:45:00|413.93|411.73|413.19|410.99|414.19|411.99|412.94|410.74|0
1690267800000|2023-07-25 06:50:00|413.44|411.24|413.32|411.12|413.94|411.74|413.07|410.87|0
1690268100000|2023-07-25 06:55:00|413.44|411.24|413.19|410.99|413.44|411.24|412.94|410.74|0
1690268400000|2023-07-25 07:00:00|412.94|410.74|413.44|411.24|414.19|411.99|412.7|410.5|0
1690268700000|2023-07-25 07:05:00|413.69|411.49|415.93|413.73|416.18|413.98|413.44|411.24|0
1690269000000|2023-07-25 07:10:00|415.68|413.48|414.93|412.73|415.93|413.73|414.19|411.99|0
1690269300000|2023-07-25 07:15:00|414.69|412.49|414.69|412.49|414.93|412.73|413.69|411.49|0
1690269600000|2023-07-25 07:20:00|414.93|412.73|414.69|412.49|415.68|413.48|414.19|411.99|0
1690269900000|2023-07-25 07:25:00|414.93|412.73|416.93|414.73|416.93|414.73|414.93|412.73|0
1690270200000|2023-07-25 07:30:00|416.68|414.48|417.92|415.72|418.42|416.22|416.18|413.98|0
1690270500000|2023-07-25 07:35:00|418.17|415.97|417.67|415.47|418.17|415.97|416.93|414.73|0
1690270800000|2023-07-25 07:40:00|417.92|415.72|417.42|415.22|417.92|415.72|416.93|414.73|0
1690271100000|2023-07-25 07:45:00|417.17|414.97|416.43|414.23|417.67|415.47|416.18|413.98|0
1690271400000|2023-07-25 07:50:00|416.68|414.48|417.17|414.97|417.67|415.47|416.18|413.98|0
1690271700000|2023-07-25 07:55:00|416.93|414.73|416.18|413.98|417.17|414.97|415.43|413.23|0
1690272000000|2023-07-25 08:00:00|416.31|414.11|415.18|412.98|416.43|414.23|415.18|412.98|0
1690272300000|2023-07-25 08:05:00|415.43|413.23|414.69|412.49|417.3|415.1|414.69|412.49|0
1690272600000|2023-07-25 08:10:00|414.93|412.73|413.19|410.99|415.18|412.98|413.19|410.99|0
1690272900000|2023-07-25 08:15:00|412.94|410.74|411.2|409|413.69|411.49|410.95|408.75|0
1690273200000|2023-07-25 08:20:00|410.95|408.75|410.46|408.26|411.2|409|409.71|407.51|0
1690273500000|2023-07-25 08:25:00|410.7|408.5|409.71|407.51|410.7|408.5|409.46|407.26|0
1690273800000|2023-07-25 08:30:00|409.96|407.76|409.71|407.51|410.21|408.01|409.46|407.26|0
1690274100000|2023-07-25 08:35:00|409.46|407.26|409.21|407.01|410.21|408.01|408.96|406.76|0
1690274400000|2023-07-25 08:40:00|408.96|406.76|409.71|407.51|409.96|407.76|408.47|406.27|0
1690274700000|2023-07-25 08:45:00|409.46|407.26|409.21|407.01|410.21|408.01|409.21|407.01|0
1690275000000|2023-07-25 08:50:00|408.96|406.76|409.46|407.26|409.46|407.26|408.71|406.51|0
1690275300000|2023-07-25 08:55:00|409.71|407.51|410.45|408.25|410.7|408.5|409.46|407.26|0
1690275600000|2023-07-25 09:00:00|410.7|408.5|409.96|407.76|410.95|408.75|409.96|407.76|0
1690275900000|2023-07-25 09:05:00|410.21|408.01|411.08|408.88|411.2|409|410.21|408.01|0
1690276200000|2023-07-25 09:10:00|410.95|408.75|411.7|409.5|412.2|410|410.95|408.75|0
1690276500000|2023-07-25 09:15:00|411.95|409.75|411.2|409|412.44|410.24|411.2|409|0
1690276800000|2023-07-25 09:20:00|411.45|409.25|411.7|409.5|412.2|410|411.45|409.25|0
1690277100000|2023-07-25 09:25:00|411.45|409.25|411.95|409.75|412.2|410|411.45|409.25|0
1690277400000|2023-07-25 09:30:00|412.2|410|411.95|409.75|412.44|410.24|411.7|409.5|0
1690277700000|2023-07-25 09:35:00|412.2|410|411.45|409.25|412.69|410.49|411.45|409.25|0
1690278000000|2023-07-25 09:40:00|411.7|409.5|411.45|409.25|411.95|409.75|411.45|409.25|0
1690278300000|2023-07-25 09:45:00|411.7|409.5|411.7|409.5|411.7|409.5|411.45|409.25|0
1690278600000|2023-07-25 09:50:00|411.58|409.38|411.7|409.5|411.95|409.75|411.45|409.25|0
1690278900000|2023-07-25 09:55:00|411.95|409.75|411.7|409.5|411.95|409.75|411.45|409.25|0
1690279200000|2023-07-25 10:00:00|411.95|409.75|411.7|409.5|412.2|410|411.45|409.25|0
1690279500000|2023-07-25 10:05:00|411.95|409.75|413.69|411.49|413.94|411.74|411.95|409.75|0
1690279800000|2023-07-25 10:10:00|413.44|411.24|415.68|413.48|416.18|413.98|413.44|411.24|0
1690280100000|2023-07-25 10:15:00|415.43|413.23|414.68|412.48|415.93|413.73|414.68|412.48|0
1690280400000|2023-07-25 10:20:00|414.81|412.61|415.18|412.98|415.43|413.23|414.81|412.61|0
1690280700000|2023-07-25 10:25:00|415.06|412.86|415.43|413.23|415.43|413.23|415.06|412.86|0
1690281000000|2023-07-25 10:30:00|414.93|412.73|415.18|412.98|415.68|413.48|413.94|411.74|0
1690281300000|2023-07-25 10:35:00|415.31|413.11|414.19|411.99|415.93|413.73|413.94|411.74|0
1690281600000|2023-07-25 10:40:00|414.31|412.11|413.73|411.53|414.73|412.53|413.73|411.53|0
1690281900000|2023-07-25 10:45:00|413.49|411.29|413.98|411.78|414.48|412.28|413.49|411.29|0
1690282200000|2023-07-25 10:50:00|413.86|411.66|413.24|411.04|414.23|412.03|413.24|411.04|0
1690282500000|2023-07-25 10:55:00|412.99|410.79|413.98|411.78|414.48|412.28|412.99|410.79|0
1690282800000|2023-07-25 11:00:00|414.23|412.03|412.49|410.29|414.23|412.03|412.49|410.29|0
1690283100000|2023-07-25 11:05:00|412.74|410.54|412.49|410.29|412.74|410.54|412.12|409.92|0
1690283400000|2023-07-25 11:10:00|412.24|410.04|412.49|410.29|412.99|410.79|411.99|409.79|0
1690283700000|2023-07-25 11:15:00|412.24|410.04|411.99|409.79|412.49|410.29|411.99|409.79|0
1690284000000|2023-07-25 11:20:00|412.24|410.04|412.24|410.04|412.74|410.54|411.99|409.79|0
1690284300000|2023-07-25 11:25:00|411.99|409.79|411.5|409.3|412.24|410.04|411.5|409.3|0
1690284600000|2023-07-25 11:30:00|411.63|409.43|413.24|411.04|413.24|411.04|411.63|409.43|0
1690284900000|2023-07-25 11:35:00|413.73|411.53|413.24|411.04|413.98|411.78|413.24|411.04|0
1690285200000|2023-07-25 11:40:00|413.48|411.28|413.48|411.28|414.23|412.03|413.24|411.04|0
1690285500000|2023-07-25 11:45:00|413.73|411.53|414.23|412.03|414.23|412.03|413.73|411.53|0
1690285800000|2023-07-25 11:50:00|413.98|411.78|413.24|411.04|413.98|411.78|412.99|410.79|0
1690286100000|2023-07-25 11:55:00|413.12|410.92|412.62|410.42|413.24|411.04|412.37|410.17|0
1690286400000|2023-07-25 12:00:00|412.49|410.29|411.99|409.79|412.74|410.54|410.88|408.68|0
1690286700000|2023-07-25 12:05:00|412.24|410.04|412.49|410.29|412.74|410.54|411.5|409.3|0
1690287000000|2023-07-25 12:10:00|412.74|410.54|413.24|411.04|413.24|411.04|412.49|410.29|0
1690287300000|2023-07-25 12:15:00|413.48|411.28|414.73|412.53|414.98|412.78|413.24|411.04|0
1690287600000|2023-07-25 12:20:00|414.48|412.28|416.47|414.27|416.72|414.52|414.48|412.28|0
1690287900000|2023-07-25 12:25:00|416.72|414.52|415.35|413.15|416.72|414.52|415.22|413.02|0
1690288200000|2023-07-25 12:30:00|415.22|413.02|415.47|413.27|416.22|414.02|415.22|413.02|0
1690288500000|2023-07-25 12:35:00|415.72|413.52|414.73|412.53|415.72|413.52|414.73|412.53|0
1690288800000|2023-07-25 12:40:00|414.98|412.78|416.22|414.02|416.72|414.52|414.73|412.53|0
1690289100000|2023-07-25 12:45:00|416.47|414.27|416.72|414.52|417.46|415.26|416.47|414.27|0
1690289400000|2023-07-25 12:50:00|416.47|414.27|416.72|414.52|416.72|414.52|415.97|413.77|0
1690289700000|2023-07-25 12:55:00|416.47|414.27|417|414.8|417.46|415.26|416.46|414.26|0
1690290000000|2023-07-25 13:00:00|417.25|415.05|419.24|417.04|419.99|417.79|417|414.8|0
1690290300000|2023-07-25 13:05:00|419.12|416.92|419.49|417.29|419.74|417.54|418.49|416.29|0
1690290600000|2023-07-25 13:10:00|419.24|417.04|419.99|417.79|420.23|418.03|419.24|417.04|0
1690290900000|2023-07-25 13:15:00|420.23|418.03|420.48|418.28|420.73|418.53|419.24|417.04|0
1690291200000|2023-07-25 13:20:00|420.73|418.53|420.73|418.53|421.23|419.03|420.23|418.03|0
1690291500000|2023-07-25 13:25:00|420.98|418.78|421.98|419.78|421.98|419.78|419.74|417.54|0
1690291800000|2023-07-25 13:30:00|421.48|419.28|417.49|415.29|421.48|419.28|417.49|415.29|0
1690292100000|2023-07-25 13:35:00|417.74|415.54|416.75|414.55|417.99|415.79|415.26|413.06|0
1690292400000|2023-07-25 13:40:00|416.5|414.3|415.01|412.81|417|414.8|415.01|412.81|0
1690292700000|2023-07-25 13:45:00|414.89|412.69|413.27|411.07|415.75|413.55|413.02|410.82|0
1690293000000|2023-07-25 13:50:00|413.02|410.82|413.75|411.55|415.5|413.3|412.77|410.57|0
1690293300000|2023-07-25 13:55:00|414|411.8|412.51|410.31|414|411.8|409.03|406.83|0
1690293600000|2023-07-25 14:00:00|413.38|411.18|412.95|410.75|413.75|411.55|411.26|409.06|0
1690293900000|2023-07-25 14:05:00|412.7|410.5|412.45|410.25|415.44|413.24|412.45|410.25|0
1690294200000|2023-07-25 14:10:00|412.2|410|410.71|408.51|412.95|410.75|410.71|408.51|0
1690294500000|2023-07-25 14:15:00|410.46|408.26|411.96|409.76|413.45|411.25|410.21|408.01|0
1690294800000|2023-07-25 14:20:00|411.71|409.51|410.21|408.01|411.71|409.51|410.21|408.01|0
1690295100000|2023-07-25 14:25:00|410.09|407.89|412.7|410.5|412.7|410.5|409.72|407.52|0
1690295400000|2023-07-25 14:30:00|412.95|410.75|414.94|412.74|415.69|413.49|412.45|410.25|0
1690295700000|2023-07-25 14:35:00|415.19|412.99|413.7|411.5|415.19|412.99|413.2|411|0
1690296000000|2023-07-25 14:40:00|413.45|411.25|413.2|411|414.44|412.24|412.7|410.5|0
1690296300000|2023-07-25 14:45:00|412.95|410.75|412.2|410|413.45|411.25|411.95|409.75|0
1690296600000|2023-07-25 14:50:00|411.95|409.75|414.94|412.74|415.19|412.99|411.95|409.75|0
1690296900000|2023-07-25 14:55:00|415.19|412.99|414.44|412.24|415.44|413.24|413.45|411.25|0
1690297200000|2023-07-25 15:00:00|414.19|411.99|413.94|411.74|414.44|412.24|413.2|411|0
1690297500000|2023-07-25 15:05:00|414.19|411.99|413.2|411|414.94|412.74|412.7|410.5|0
1690297800000|2023-07-25 15:10:00|412.95|410.75|411.71|409.51|413.7|411.5|411.46|409.26|0
1690298100000|2023-07-25 15:15:00|411.46|409.26|412.2|410|413.7|411.5|411.46|409.26|0
1690298400000|2023-07-25 15:20:00|411.95|409.75|409.96|407.76|412.45|410.25|409.96|407.76|0
1690298700000|2023-07-25 15:25:00|410.21|408.01|410.46|408.26|410.96|408.76|409.22|407.02|0
1690299000000|2023-07-25 15:30:00|410.21|408.01|408.97|406.77|410.46|408.26|408.22|406.02|0
1690299300000|2023-07-25 15:35:00|408.72|406.52|406.48|404.28|408.72|406.52|405.49|403.29|0
1690299600000|2023-07-25 15:40:00|406.23|404.03|404.99|402.79|406.98|404.78|404.25|402.05|0
1690299900000|2023-07-25 15:45:00|404.74|402.54|405.24|403.04|406.48|404.28|404.74|402.54|0
1690300200000|2023-07-25 15:50:00|405.49|403.29|405.74|403.54|406.23|404.03|404.99|402.79|0
1690300500000|2023-07-25 15:55:00|405.49|403.29|406.23|404.03|407.23|405.03|405.49|403.29|0
1690300800000|2023-07-25 16:00:00|406.48|404.28|407.5|405.3|408|405.8|406.48|404.28|0
1690301100000|2023-07-25 16:05:00|407.26|405.06|404.77|402.57|407.26|405.06|404.77|402.57|0
1690301400000|2023-07-25 16:10:00|405.02|402.82|405.76|403.56|406.26|404.06|404.77|402.57|0
1690301700000|2023-07-25 16:15:00|406.01|403.81|404.77|402.57|407.01|404.81|404.27|402.07|0
1690302000000|2023-07-25 16:20:00|404.52|402.32|406.51|404.31|406.76|404.56|404.52|402.32|0
1690302300000|2023-07-25 16:25:00|406.76|404.56|406.51|404.31|407.75|405.55|406.51|404.31|0
1690302600000|2023-07-25 16:30:00|406.76|404.56|406.51|404.31|407.5|405.3|406.51|404.31|0
1690302900000|2023-07-25 16:35:00|406.76|404.56|405.06|402.86|407.01|404.81|405.06|402.86|0
1690303200000|2023-07-25 16:40:00|405.31|403.11|405.8|403.6|406.3|404.1|404.81|402.61|0
1690303500000|2023-07-25 16:45:00|405.55|403.35|406.05|403.85|406.05|403.85|405.31|403.11|0
1690303800000|2023-07-25 16:50:00|405.8|403.6|403.07|400.87|405.8|403.6|402.57|400.37|0
1690304100000|2023-07-25 16:55:00|403.32|401.12|401.58|399.38|403.57|401.37|401.33|399.13|0
1690304400000|2023-07-25 17:00:00|401.33|399.13|400.84|398.64|401.83|399.63|399.6|397.4|0
1690304700000|2023-07-25 17:05:00|401.09|398.89|403.32|401.12|404.81|402.61|400.84|398.64|0
1690305000000|2023-07-25 17:10:00|403.57|401.37|402.08|399.88|403.82|401.62|402.08|399.88|0
1690305300000|2023-07-25 17:15:00|402.33|400.13|400.84|398.64|402.33|400.13|400.59|398.39|0
1690305600000|2023-07-25 17:20:00|400.59|398.39|399.84|397.64|400.59|398.39|399.35|397.15|0
1690305900000|2023-07-25 17:25:00|399.6|397.4|400.59|398.39|400.84|398.64|399.1|396.9|0
1690306200000|2023-07-25 17:30:00|400.09|397.89|399.84|397.64|400.09|397.89|399.1|396.9|0
1690306500000|2023-07-25 17:35:00|400.09|397.89|400.09|397.89|401.08|398.88|399.35|397.15|0
1690306800000|2023-07-25 17:40:00|400.34|398.14|399.6|397.4|401.33|399.13|399.35|397.15|0
1690307100000|2023-07-25 17:45:00|399.84|397.64|401.08|398.88|401.58|399.38|399.6|397.4|0
1690307400000|2023-07-25 17:50:00|401.21|399.01|401.83|399.63|402.57|400.37|401.08|398.88|0
1690307700000|2023-07-25 17:55:00|401.58|399.38|402.08|399.88|402.57|400.37|400.84|398.64|0
1690308000000|2023-07-25 18:00:00|402.33|400.13|401.33|399.13|403.32|401.12|401.08|398.88|0
1690308300000|2023-07-25 18:05:00|401.58|399.38|401.58|399.38|402.33|400.13|400.84|398.64|0
1690308600000|2023-07-25 18:10:00|401.83|399.63|399.48|397.28|401.83|399.63|399.48|397.28|0
1690308900000|2023-07-25 18:15:00|399.59|397.39|398.6|396.4|400.34|398.14|398.11|395.91|0
1690309200000|2023-07-25 18:20:00|398.85|396.65|396.62|394.42|398.85|396.65|395.87|393.67|0
1690309500000|2023-07-25 18:25:00|396.37|394.17|396.37|394.17|397.61|395.41|395.63|393.43|0
1690309800000|2023-07-25 18:30:00|396|393.8|394.14|391.94|396.12|393.92|393.64|391.44|0
1690310100000|2023-07-25 18:35:00|393.89|391.69|395.13|392.93|395.38|393.18|392.9|390.7|0
1690310400000|2023-07-25 18:40:00|394.88|392.68|393.89|391.69|396.62|394.42|393.64|391.44|0
1690310700000|2023-07-25 18:45:00|393.64|391.44|398.11|395.91|398.11|395.91|393.64|391.44|0
1690311000000|2023-07-25 18:50:00|397.86|395.66|396.86|394.66|398.6|396.4|396.37|394.17|0
1690311300000|2023-07-25 18:55:00|396.62|394.42|401.58|399.38|402.32|400.12|396.62|394.42|0
1690311600000|2023-07-25 19:00:00|401.83|399.63|401.33|399.13|402.32|400.12|399.59|397.39|0
1690311900000|2023-07-25 19:05:00|401.08|398.88|399.35|397.15|401.58|399.38|399.1|396.9|0
1690312200000|2023-07-25 19:10:00|399.1|396.9|398.1|395.9|401.08|398.88|397.86|395.66|0
1690312500000|2023-07-25 19:15:00|398.35|396.15|399.59|397.39|399.84|397.64|397.36|395.16|0
1690312800000|2023-07-25 19:20:00|399.35|397.15|399.84|397.64|400.34|398.14|398.1|395.9|0
1690313100000|2023-07-25 19:25:00|399.59|397.39|400.34|398.14|400.83|398.63|399.1|396.9|0
1690313400000|2023-07-25 19:30:00|400.83|398.63|401.33|399.13|402.82|400.62|400.34|398.14|0
1690313700000|2023-07-25 19:35:00|401.58|399.38|400.09|397.89|401.83|399.63|399.1|396.9|0
1690314000000|2023-07-25 19:40:00|399.84|397.64|402.07|399.87|402.32|400.12|399.59|397.39|0
1690314300000|2023-07-25 19:45:00|401.83|399.63|402.07|399.87|403.32|401.12|400.83|398.63|0
1690314600000|2023-07-25 19:50:00|403.32|401.12|402.32|400.12|404.31|402.11|400.34|398.14|0
1690314900000|2023-07-25 19:55:00|403.32|401.12|405.05|402.85|406.54|404.34|403.32|401.12|0
1690315200000|2023-07-25 20:00:00|406.05|403.85|406.54|404.34|410.52|408.32|398.35|396.15|0
1690315500000|2023-07-25 20:05:00|406.3|404.1|400.83|398.63|406.3|404.1|400.34|398.14|0
1690315800000|2023-07-25 20:10:00|402.82|400.62|399.34|397.14|403.07|400.87|399.1|396.9|0
1690316100000|2023-07-25 20:15:00|400.78|398.18|401.03|398.43|401.16|398.56|398.55|395.95|0
1690316400000|2023-07-25 20:20:00|400.78|398.18|399.54|396.94|401.28|398.68|398.55|395.95|0
1690316700000|2023-07-25 20:25:00|399.42|396.82|398.68|396.08|400.29|397.69|398.68|396.08|0
1690317000000|2023-07-25 20:30:00|398.8|396.2|399.79|397.19|400.04|397.44|397.94|395.34|0
1690317300000|2023-07-25 20:35:00|399.54|396.94|397.56|394.96|399.92|397.32|397.31|394.71|0
1690317600000|2023-07-25 20:40:00|397.31|394.71|396.57|393.97|397.31|394.71|396.45|393.85|0
1690317900000|2023-07-25 20:45:00|396.7|394.1|397.31|394.71|397.31|394.71|396.07|393.47|0
1690318200000|2023-07-25 20:50:00|397.56|394.96|397.31|394.71|397.81|395.21|396.81|394.21|0
1690318500000|2023-07-25 20:55:00|397.19|394.59|397.19|394.59|398.05|395.45|396.57|393.97|0
1690318800000|2023-07-25 21:00:00|397.44|394.84|397.44|394.84|397.67|395.07|396.89|394.29|0
1690319100000|2023-07-25 21:05:00|397.08|394.48|397.26|394.66|397.63|395.03|396.78|394.18|0
1690319400000|2023-07-25 21:10:00|397.3|394.7|397.94|395.34|397.94|395.34|397.19|394.59|0
1690319700000|2023-07-25 21:15:00|397.98|395.38|397.94|395.34|398.16|395.56|397.88|395.28|0
1690320000000|2023-07-25 21:20:00|398.31|395.71|398.38|395.78|398.49|395.89|397.94|395.34|0
1690320300000|2023-07-25 21:25:00|398.35|395.75|398.46|395.86|399.08|396.48|398.27|395.67|0
1690320600000|2023-07-25 21:30:00|398.71|396.11|398.97|396.37|398.97|396.37|398.16|395.56|0
1690320900000|2023-07-25 21:35:00|399.16|396.56|399.66|397.06|400.39|397.79|398.86|396.26|0
1690321200000|2023-07-25 21:40:00|399.59|396.99|398.68|396.08|399.59|396.99|398.46|395.86|0
1690321500000|2023-07-25 21:45:00|398.49|395.89|398.38|395.78|398.57|395.97|398.31|395.71|0
1690321800000|2023-07-25 21:50:00|398.42|395.82|398.49|395.89|398.49|395.89|398.35|395.75|0
1690322100000|2023-07-25 21:55:00|398.53|395.93|399.05|396.45|399.44|396.84|397.94|395.34|0
1690322400000|2023-07-25 22:00:00|398.43|395.83|401.78|399.18|401.78|399.18|395.32|392.72|0
1690322700000|2023-07-25 22:05:00|401.41|398.81|405.13|402.53|405.5|402.9|401.28|398.68|0
1690323000000|2023-07-25 22:10:00|405.5|402.9|407.49|404.89|409.23|406.63|405.25|402.65|0
1690323300000|2023-07-25 22:15:00|407.37|404.77|409.47|406.87|410.47|407.87|406.74|404.14|0
1690323600000|2023-07-25 22:20:00|409.72|407.12|408.23|405.63|410.47|407.87|407.49|404.89|0
1690323900000|2023-07-25 22:25:00|408.48|405.88|407.86|405.26|409.23|406.63|407.24|404.64|0
1690324200000|2023-07-25 22:30:00|407.73|405.13|409.11|406.51|409.11|406.51|407.24|404.64|0
1690324500000|2023-07-25 22:35:00|408.98|406.38|407.98|405.38|409.47|406.87|407.98|405.38|0
1690324800000|2023-07-25 22:40:00|408.11|405.51|407.49|404.89|408.23|405.63|406.87|404.27|0
1690325100000|2023-07-25 22:45:00|407.37|404.77|407.24|404.64|407.73|405.13|406.49|403.89|0
1690325400000|2023-07-25 22:50:00|407.37|404.77|407.73|405.13|408.23|405.63|407.37|404.77|0
1690325700000|2023-07-25 22:55:00|407.98|405.38|407.73|405.13|408.23|405.63|407.49|404.89|0
1690326000000|2023-07-25 23:00:00|408.23|405.63|407.98|405.38|408.36|405.76|407.49|404.89|0
1690326300000|2023-07-25 23:05:00|408.11|405.51|408.48|405.88|408.98|406.38|407.98|405.38|0
1690326600000|2023-07-25 23:10:00|408.23|405.63|408.98|406.38|408.98|406.38|407.73|405.13|0
1690326900000|2023-07-25 23:15:00|408.86|406.26|409.22|406.62|409.22|406.62|408.73|406.13|0
1690327200000|2023-07-25 23:20:00|408.98|406.38|408.48|405.88|408.98|406.38|408.23|405.63|0
1690327500000|2023-07-25 23:25:00|408.23|405.63|407.49|404.89|408.48|405.88|407.24|404.64|0
1690327800000|2023-07-25 23:30:00|407.73|405.13|408.48|405.88|408.73|406.13|407.73|405.13|0
1690328100000|2023-07-25 23:35:00|408.23|405.63|408.23|405.63|408.73|406.13|408.23|405.63|0
1690328400000|2023-07-25 23:40:00|407.98|405.38|407.37|404.77|408.23|405.63|407.24|404.64|0
1690328700000|2023-07-25 23:45:00|407.24|404.64|407.24|404.64|407.24|404.64|406.74|404.14|0
1690329000000|2023-07-25 23:50:00|406.99|404.39|406.74|404.14|407.24|404.64|406.74|404.14|0
1690329300000|2023-07-25 23:55:00|406.87|404.27|406.74|404.14|407.24|404.64|406.74|404.14|0
1690329600000|2023-07-26 00:00:00|406.99|404.39|407.98|405.38|408.23|405.63|406.49|403.89|0
1690329900000|2023-07-26 00:05:00|407.86|405.26|406.99|404.39|408.23|405.63|406.99|404.39|0
1690330200000|2023-07-26 00:10:00|407.12|404.52|407.98|405.38|407.98|405.38|406.99|404.39|0
1690330500000|2023-07-26 00:15:00|407.73|405.13|408.73|406.13|408.73|406.13|407.73|405.13|0
1690330800000|2023-07-26 00:20:00|408.86|406.26|408.97|406.37|409.22|406.62|408.27|405.67|0
1690331100000|2023-07-26 00:25:00|409.22|406.62|408.47|405.87|409.22|406.62|408.22|405.62|0
1690331400000|2023-07-26 00:30:00|408.35|405.75|408.47|405.87|409.1|406.5|408.22|405.62|0
1690331700000|2023-07-26 00:35:00|408.22|405.62|408.47|405.87|408.47|405.87|407.72|405.12|0
1690332000000|2023-07-26 00:40:00|408.22|405.62|408.47|405.87|408.47|405.87|408.22|405.62|0
1690332300000|2023-07-26 00:45:00|408.72|406.12|408.97|406.37|409.21|406.61|408.47|405.87|0
1690332600000|2023-07-26 00:50:00|408.72|406.12|408.97|406.37|409.21|406.61|408.72|406.12|0
1690332900000|2023-07-26 00:55:00|408.72|406.12|408.97|406.37|409.21|406.61|408.72|406.12|0
1690333200000|2023-07-26 01:00:00|408.47|405.87|408.47|405.87|409.21|406.61|408.47|405.87|0
1690333500000|2023-07-26 01:05:00|408.22|405.62|408.72|406.12|408.72|406.12|408.22|405.62|0
1690333800000|2023-07-26 01:10:00|408.97|406.37|408.47|405.87|409.21|406.61|408.22|405.62|0
1690334100000|2023-07-26 01:15:00|408.22|405.62|408.22|405.62|408.97|406.37|408.22|405.62|0
1690334400000|2023-07-26 01:20:00|408.47|405.87|408.72|406.12|408.72|406.12|407.72|405.12|0
1690334700000|2023-07-26 01:25:00|408.97|406.37|408.47|405.87|408.97|406.37|408.47|405.87|0
1690335000000|2023-07-26 01:30:00|408.72|406.12|408.97|406.37|409.21|406.61|407.72|405.12|0
1690335300000|2023-07-26 01:35:00|409.09|406.49|408.97|406.37|409.21|406.61|408.72|406.12|0
1690335600000|2023-07-26 01:40:00|409.21|406.61|408.97|406.37|409.71|407.11|408.72|406.12|0
1690335900000|2023-07-26 01:45:00|409.21|406.61|408.22|405.62|409.46|406.86|408.22|405.62|0
1690336200000|2023-07-26 01:50:00|407.97|405.37|407.47|404.87|407.97|405.37|407.23|404.63|0
1690336500000|2023-07-26 01:55:00|407.72|405.12|407.72|405.12|407.97|405.37|407.23|404.63|0
1690336800000|2023-07-26 02:00:00|407.97|405.37|407.72|405.12|407.97|405.37|407.36|404.76|0
1690337100000|2023-07-26 02:05:00|407.97|405.37|407.97|405.37|408.72|406.12|407.97|405.37|0
1690337400000|2023-07-26 02:10:00|408.22|405.62|408.6|406|408.72|406.12|408.22|405.62|0
1690337700000|2023-07-26 02:15:00|408.72|406.12|407.47|404.87|408.72|406.12|407.23|404.63|0
1690338000000|2023-07-26 02:20:00|407.23|404.63|407.47|404.87|407.72|405.12|407.23|404.63|0
1690338300000|2023-07-26 02:25:00|407.23|404.63|406.98|404.38|407.47|404.87|406.98|404.38|0
1690338600000|2023-07-26 02:30:00|407.11|404.51|406.98|404.38|407.23|404.63|406.73|404.13|0
1690338900000|2023-07-26 02:35:00|406.73|404.13|406.73|404.13|406.98|404.38|406.73|404.13|0
1690339200000|2023-07-26 02:40:00|406.48|403.88|406.23|403.63|406.98|404.38|406.23|403.63|0
1690339500000|2023-07-26 02:45:00|405.98|403.38|405.73|403.13|406.23|403.63|405.49|402.89|0
1690339800000|2023-07-26 02:50:00|405.62|403.02|405.98|403.38|406.23|403.63|405.62|403.02|0
1690340100000|2023-07-26 02:55:00|405.86|403.26|405.98|403.38|406.23|403.63|405.86|403.26|0
1690340400000|2023-07-26 03:00:00|405.86|403.26|405.73|403.13|405.98|403.38|405.73|403.13|0
1690340700000|2023-07-26 03:05:00|405.86|403.26|405.49|402.89|405.98|403.38|405.24|402.64|0
1690341000000|2023-07-26 03:10:00|405.24|402.64|404.49|401.89|405.49|402.89|404.49|401.89|0
1690341300000|2023-07-26 03:15:00|404.74|402.14|404.24|401.64|404.74|402.14|404.24|401.64|0
1690341600000|2023-07-26 03:20:00|404|401.4|404.74|402.14|404.74|402.14|403.75|401.15|0
1690341900000|2023-07-26 03:25:00|404.49|401.89|404.74|402.14|404.99|402.39|404.49|401.89|0
1690342200000|2023-07-26 03:30:00|404.99|402.39|405.24|402.64|405.49|402.89|404.99|402.39|0
1690342500000|2023-07-26 03:35:00|405.49|402.89|405.48|402.88|405.49|402.89|404.99|402.39|0
1690342800000|2023-07-26 03:40:00|405.73|403.13|405.48|402.88|405.73|403.13|405.48|402.88|0
1690343100000|2023-07-26 03:45:00|405.73|403.13|406.23|403.63|406.23|403.63|405.48|402.88|0
1690343400000|2023-07-26 03:50:00|406.48|403.88|406.23|403.63|406.48|403.88|406.23|403.63|0
1690343700000|2023-07-26 03:55:00|406.11|403.51|406.23|403.63|406.23|403.63|405.98|403.38|0
1690344000000|2023-07-26 04:00:00|405.98|403.38|405.98|403.38|405.98|403.38|405.98|403.38|0
1690344300000|2023-07-26 04:05:00|406.23|403.63|406.23|403.63|406.23|403.63|405.98|403.38|0
1690344600000|2023-07-26 04:10:00|405.98|403.38|405.48|402.88|405.98|403.38|405.24|402.64|0
1690344900000|2023-07-26 04:15:00|405.61|403.01|405.24|402.64|405.73|403.13|405.24|402.64|0
1690345200000|2023-07-26 04:20:00|405.12|402.52|404.99|402.39|405.24|402.64|404.99|402.39|0
1690345500000|2023-07-26 04:25:00|405.12|402.52|404.74|402.14|405.12|402.52|404.74|402.14|0
1690345800000|2023-07-26 04:30:00|404.24|401.64|405.24|402.64|405.24|402.64|404.24|401.64|0
1690346100000|2023-07-26 04:35:00|404.99|402.39|404.99|402.39|404.99|402.39|404.99|402.39|0
1690346400000|2023-07-26 04:40:00|405.24|402.64|405.24|402.64|405.24|402.64|404.99|402.39|0
1690346700000|2023-07-26 04:45:00|404.99|402.39|405.24|402.64|405.24|402.64|404.99|402.39|0
1690347000000|2023-07-26 04:50:00|405.12|402.52|405.48|402.88|405.48|402.88|404.99|402.39|0
1690347300000|2023-07-26 04:55:00|405.61|403.01|406.73|404.13|406.97|404.37|405.48|402.88|0
1690347600000|2023-07-26 05:00:00|406.48|403.88|405.86|403.26|406.97|404.37|405.73|403.13|0
1690347900000|2023-07-26 05:05:00|405.73|403.13|405.61|403.01|406.48|403.88|405.61|403.01|0
1690348200000|2023-07-26 05:10:00|405.48|402.88|406.48|403.88|406.48|403.88|405.48|402.88|0
1690348500000|2023-07-26 05:15:00|406.36|403.76|406.11|403.51|406.48|403.88|405.98|403.38|0
1690348800000|2023-07-26 05:20:00|405.98|403.38|405.98|403.38|406.23|403.63|405.73|403.13|0
1690349100000|2023-07-26 05:25:00|406.23|403.63|405.73|403.13|406.23|403.63|405.48|402.88|0
1690349400000|2023-07-26 05:30:00|405.98|403.38|405.73|403.13|405.98|403.38|405.48|402.88|0
1690349700000|2023-07-26 05:35:00|405.98|403.38|405.73|403.13|405.98|403.38|405.48|402.88|0
1690350000000|2023-07-26 05:40:00|405.48|402.88|405.48|402.88|405.98|403.38|405.48|402.88|0
1690350300000|2023-07-26 05:45:00|405.23|402.63|405.73|403.13|405.73|403.13|404.99|402.39|0
1690350600000|2023-07-26 05:50:00|405.98|403.38|405.48|402.88|405.98|403.38|405.23|402.63|0
1690350900000|2023-07-26 05:55:00|405.73|403.13|405.73|403.13|405.73|403.13|405.23|402.63|0
1690351200000|2023-07-26 06:00:00|405.98|403.38|405.48|402.88|406.48|403.88|405.48|402.88|0
1690351500000|2023-07-26 06:05:00|405.28|403.08|405.28|403.08|405.53|403.33|405.28|403.08|0
1690351800000|2023-07-26 06:10:00|405.41|403.21|404.54|402.34|405.78|403.58|404.54|402.34|0
1690352100000|2023-07-26 06:15:00|404.29|402.09|403.54|401.34|404.29|402.09|403.29|401.09|0
1690352400000|2023-07-26 06:20:00|403.79|401.59|403.18|400.98|404.04|401.84|403.18|400.98|0
1690352700000|2023-07-26 06:25:00|403.29|401.09|403.29|401.09|404.04|401.84|402.8|400.6|0
1690353000000|2023-07-26 06:30:00|403.54|401.34|402.8|400.6|403.54|401.34|402.8|400.6|0
1690353300000|2023-07-26 06:35:00|402.55|400.35|402.8|400.6|403.29|401.09|402.55|400.35|0
1690353600000|2023-07-26 06:40:00|402.55|400.35|402.8|400.6|403.29|401.09|402.55|400.35|0
1690353900000|2023-07-26 06:45:00|402.55|400.35|402.55|400.35|402.8|400.6|402.3|400.1|0
1690354200000|2023-07-26 06:50:00|402.43|400.23|402.3|400.1|402.55|400.35|402.05|399.85|0
1690354500000|2023-07-26 06:55:00|402.55|400.35|402.55|400.35|402.8|400.6|402.3|400.1|0
1690354800000|2023-07-26 07:00:00|402.8|400.6|402.55|400.35|403.79|401.59|402.3|400.1|0
1690355100000|2023-07-26 07:05:00|402.8|400.6|402.3|400.1|403.29|401.09|402.05|399.85|0
1690355400000|2023-07-26 07:10:00|402.18|399.98|403.79|401.59|404.04|401.84|402.05|399.85|0
1690355700000|2023-07-26 07:15:00|404.04|401.84|403.79|401.59|404.29|402.09|403.29|401.09|0
1690356000000|2023-07-26 07:20:00|403.92|401.72|404.04|401.84|404.54|402.34|403.54|401.34|0
1690356300000|2023-07-26 07:25:00|404.42|402.22|404.66|402.46|405.03|402.83|404.04|401.84|0
1690356600000|2023-07-26 07:30:00|404.78|402.58|402.05|399.85|404.78|402.58|402.05|399.85|0
1690356900000|2023-07-26 07:35:00|401.56|399.36|401.31|399.11|401.8|399.6|401.06|398.86|0
1690357200000|2023-07-26 07:40:00|401.55|399.35|401.8|399.6|402.8|400.6|401.55|399.35|0
1690357500000|2023-07-26 07:45:00|402.05|399.85|401.31|399.11|402.05|399.85|400.56|398.36|0
1690357800000|2023-07-26 07:50:00|401.55|399.35|401.8|399.6|402.8|400.6|401.55|399.35|0
1690358100000|2023-07-26 07:55:00|401.93|399.73|402.55|400.35|402.55|400.35|401.8|399.6|0
1690358400000|2023-07-26 08:00:00|402.3|400.1|404.53|402.33|404.53|402.33|402.3|400.1|0
1690358700000|2023-07-26 08:05:00|404.29|402.09|403.54|401.34|405.78|403.58|403.54|401.34|0
1690359000000|2023-07-26 08:10:00|403.29|401.09|405.53|403.33|405.78|403.58|403.29|401.09|0
1690359300000|2023-07-26 08:15:00|405.28|403.08|403.04|400.84|405.53|403.33|402.8|400.6|0
1690359600000|2023-07-26 08:20:00|402.92|400.72|404.04|401.84|404.17|401.97|402.8|400.6|0
1690359900000|2023-07-26 08:25:00|404.29|402.09|404.29|402.09|405.03|402.83|403.29|401.09|0
1690360200000|2023-07-26 08:30:00|404.53|402.33|406.27|404.07|406.77|404.57|404.53|402.33|0
1690360500000|2023-07-26 08:35:00|406.52|404.32|405.78|403.58|406.52|404.32|405.28|403.08|0
1690360800000|2023-07-26 08:40:00|406.02|403.82|407.02|404.82|407.02|404.82|405.91|403.71|0
1690361100000|2023-07-26 08:45:00|406.77|404.57|407.27|405.07|407.52|405.32|406.27|404.07|0
1690361400000|2023-07-26 08:50:00|407.52|405.32|408.01|405.81|408.26|406.06|407.27|405.07|0
1690361700000|2023-07-26 08:55:00|408.26|406.06|408.26|406.06|409.01|406.81|408.26|406.06|0
1690362000000|2023-07-26 09:00:00|408.51|406.31|407.02|404.82|408.51|406.31|406.15|403.95|0
1690362300000|2023-07-26 09:05:00|407.15|404.95|407.02|404.82|407.27|405.07|406.52|404.32|0
1690362600000|2023-07-26 09:10:00|407.27|405.07|409.01|406.81|409.01|406.81|406.77|404.57|0
1690362900000|2023-07-26 09:15:00|409.25|407.05|408.01|405.81|409.25|407.05|408.01|405.81|0
1690363200000|2023-07-26 09:20:00|408.26|406.06|407.02|404.82|408.26|406.06|407.02|404.82|0
1690363500000|2023-07-26 09:25:00|406.77|404.57|408.01|405.81|408.26|406.06|406.77|404.57|0
1690363800000|2023-07-26 09:30:00|407.76|405.56|407.76|405.56|408.26|406.06|407.51|405.31|0
1690364100000|2023-07-26 09:35:00|408.01|405.81|411.99|409.79|411.99|409.79|407.76|405.56|0
1690364400000|2023-07-26 09:40:00|412.24|410.04|410.5|408.3|412.49|410.29|410.5|408.3|0
1690364700000|2023-07-26 09:45:00|410.25|408.05|410.25|408.05|410.75|408.55|409.5|407.3|0
1690365000000|2023-07-26 09:50:00|410.5|408.3|410.75|408.55|410.99|408.79|409.5|407.3|0
1690365300000|2023-07-26 09:55:00|410.5|408.3|409.5|407.3|410.5|408.3|408.89|406.69|0
1690365600000|2023-07-26 10:00:00|409.25|407.05|409.5|407.3|409.75|407.55|408.76|406.56|0
1690365900000|2023-07-26 10:05:00|409.63|407.43|410.75|408.55|410.99|408.79|409.25|407.05|0
1690366200000|2023-07-26 10:10:00|410.87|408.67|412.98|410.78|413.23|411.03|410.75|408.55|0
1690366500000|2023-07-26 10:15:00|412.73|410.53|412.73|410.53|412.73|410.53|411.24|409.04|0
1690366800000|2023-07-26 10:20:00|412.98|410.78|414.72|412.52|414.97|412.77|412.73|410.53|0
1690367100000|2023-07-26 10:25:00|414.85|412.65|413.98|411.78|415.1|412.9|413.73|411.53|0
1690367400000|2023-07-26 10:30:00|413.86|411.66|412.23|410.03|413.86|411.66|411.98|409.78|0
1690367700000|2023-07-26 10:35:00|411.98|409.78|412.97|410.77|412.97|410.77|411.23|409.03|0
1690368000000|2023-07-26 10:40:00|412.85|410.65|412.72|410.52|413.22|411.02|412.23|410.03|0
1690368300000|2023-07-26 10:45:00|412.97|410.77|412.72|410.52|413.22|411.02|411.98|409.78|0
1690368600000|2023-07-26 10:50:00|412.97|410.77|412.47|410.27|413.72|411.52|412.47|410.27|0
1690368900000|2023-07-26 10:55:00|412.97|410.77|413.22|411.02|413.72|411.52|412.47|410.27|0
1690369200000|2023-07-26 11:00:00|412.6|410.4|413.47|411.27|414.22|412.02|412.6|410.4|0
1690369500000|2023-07-26 11:05:00|413.72|411.52|413.72|411.52|414.22|412.02|413.22|411.02|0
1690369800000|2023-07-26 11:10:00|413.97|411.77|413.97|411.77|413.97|411.77|413.22|411.02|0
1690370100000|2023-07-26 11:15:00|413.72|411.52|411.98|409.78|413.72|411.52|411.98|409.78|0
1690370400000|2023-07-26 11:20:00|411.73|409.53|410.73|408.53|412.23|410.03|410.73|408.53|0
1690370700000|2023-07-26 11:25:00|410.98|408.78|412.72|410.52|412.97|410.77|410.98|408.78|0
1690371000000|2023-07-26 11:30:00|412.23|410.03|411.73|409.53|412.97|410.77|411.23|409.03|0
1690371300000|2023-07-26 11:35:00|411.86|409.66|413.73|411.53|413.98|411.78|411.73|409.53|0
1690371600000|2023-07-26 11:40:00|413.48|411.28|412.12|409.92|413.73|411.53|411.99|409.79|0
1690371900000|2023-07-26 11:45:00|411.99|409.79|411.74|409.54|412.24|410.04|410.75|408.55|0
1690372200000|2023-07-26 11:50:00|411.99|409.79|409.75|407.55|411.99|409.79|409.75|407.55|0
1690372500000|2023-07-26 11:55:00|409.5|407.3|411.49|409.29|411.74|409.54|409.26|407.06|0
1690372800000|2023-07-26 12:00:00|411.74|409.54|412.24|410.04|413.23|411.03|411.49|409.29|0
1690373100000|2023-07-26 12:05:00|412.49|410.29|414.23|412.03|414.97|412.77|412.49|410.29|0
1690373400000|2023-07-26 12:10:00|413.98|411.78|413.98|411.78|415.22|413.02|413.73|411.53|0
1690373700000|2023-07-26 12:15:00|414.23|412.03|413.73|411.53|414.23|412.03|412.74|410.54|0
1690374000000|2023-07-26 12:20:00|413.48|411.28|413.23|411.03|414.48|412.28|412.98|410.78|0
1690374300000|2023-07-26 12:25:00|413.48|411.28|412.74|410.54|414.23|412.03|412.74|410.54|0
1690374600000|2023-07-26 12:30:00|412.49|410.29|411.99|409.79|413.23|411.03|411.49|409.29|0
1690374900000|2023-07-26 12:35:00|411.74|409.54|412.74|410.54|413.23|411.03|411.49|409.29|0
1690375200000|2023-07-26 12:40:00|412.49|410.29|414.23|412.03|414.23|412.03|412.49|410.29|0
1690375500000|2023-07-26 12:45:00|414.48|412.28|414.97|412.77|415.47|413.27|413.98|411.78|0
1690375800000|2023-07-26 12:50:00|414.72|412.52|416.22|414.02|416.84|414.64|414.72|412.52|0
1690376100000|2023-07-26 12:55:00|415.97|413.77|416.71|414.51|416.96|414.76|415.97|413.77|0
1690376400000|2023-07-26 13:00:00|416.47|414.27|416.46|414.26|416.71|414.51|415.97|413.77|0
1690376700000|2023-07-26 13:05:00|416.22|414.02|414.48|412.28|416.46|414.26|414.23|412.03|0
1690377000000|2023-07-26 13:10:00|414.72|412.52|416.71|414.51|416.96|414.76|414.48|412.28|0
1690377300000|2023-07-26 13:15:00|416.46|414.26|416.22|414.02|417.09|414.89|416.22|414.02|0
1690377600000|2023-07-26 13:20:00|416.46|414.26|417.46|415.26|417.46|415.26|415.97|413.77|0
1690377900000|2023-07-26 13:25:00|416.96|414.76|416.46|414.26|417.21|415.01|415.72|413.52|0
1690378200000|2023-07-26 13:30:00|415.97|413.77|414.97|412.77|416.22|414.02|411.49|409.29|0
1690378500000|2023-07-26 13:35:00|415.22|413.02|413.23|411.03|415.22|413.02|412.49|410.29|0
1690378800000|2023-07-26 13:40:00|413.48|411.28|411.49|409.29|415.47|413.27|409.5|407.3|0
1690379100000|2023-07-26 13:45:00|411|408.8|411.95|409.75|413.44|411.24|410.98|408.78|0
1690379400000|2023-07-26 13:50:00|412.2|410|411.7|409.5|413.2|411|411.21|409.01|0
1690379700000|2023-07-26 13:55:00|411.95|409.75|412.83|410.63|414.44|412.24|411.7|409.5|0
1690380000000|2023-07-26 14:00:00|412.7|410.5|413.2|411|415.19|412.99|411.7|409.5|0
1690380300000|2023-07-26 14:05:00|413.44|411.24|414.19|411.99|414.44|412.24|412.7|410.5|0
1690380600000|2023-07-26 14:10:00|413.94|411.74|411.95|409.75|415.19|412.99|410.96|408.76|0
1690380900000|2023-07-26 14:15:00|412.2|410|412.2|410|413.69|411.49|411.21|409.01|0
1690381200000|2023-07-26 14:20:00|412.45|410.25|412.45|410.25|415.93|413.73|411.21|409.01|0
1690381500000|2023-07-26 14:25:00|412.7|410.5|413.69|411.49|413.69|411.49|411.95|409.75|0
1690381800000|2023-07-26 14:30:00|413.44|411.24|415.19|412.99|415.68|413.48|412.45|410.25|0
1690382100000|2023-07-26 14:35:00|415.43|413.23|415.41|413.21|415.66|413.46|414.19|411.99|0
1690382400000|2023-07-26 14:40:00|415.66|413.46|416.91|414.71|417.65|415.45|415.41|413.21|0
1690382700000|2023-07-26 14:45:00|416.66|414.46|416.91|414.71|417.65|415.45|415.91|413.71|0
1690383000000|2023-07-26 14:50:00|416.66|414.46|417.16|414.96|417.65|415.45|416.16|413.96|0
1690383300000|2023-07-26 14:55:00|417.4|415.2|419.15|416.95|420.14|417.94|417.16|414.96|0
1690383600000|2023-07-26 15:00:00|419.4|417.2|418.15|415.95|420.64|418.44|417.9|415.7|0
1690383900000|2023-07-26 15:05:00|418.4|416.2|417.4|415.2|419.65|417.45|417.16|414.96|0
1690384200000|2023-07-26 15:10:00|417.65|415.45|416.41|414.21|417.9|415.7|416.16|413.96|0
1690384500000|2023-07-26 15:15:00|416.66|414.46|416.91|414.71|417.65|415.45|415.91|413.71|0
1690384800000|2023-07-26 15:20:00|416.66|414.46|419.15|416.95|419.15|416.95|416.66|414.46|0
1690385100000|2023-07-26 15:25:00|418.9|416.7|417.16|414.96|418.9|416.7|415.91|413.71|0
1690385400000|2023-07-26 15:30:00|417.4|415.2|416.41|414.21|417.4|415.2|415.91|413.71|0
1690385700000|2023-07-26 15:35:00|416.16|413.96|415.16|412.96|416.16|413.96|414.67|412.47|0
1690386000000|2023-07-26 15:40:00|414.91|412.71|414.3|412.1|415.05|412.85|413.8|411.6|0
1690386300000|2023-07-26 15:45:00|413.8|411.6|413.31|411.11|414.8|412.6|413.31|411.11|0
1690386600000|2023-07-26 15:50:00|413.06|410.86|412.31|410.11|414.05|411.85|411.57|409.37|0
1690386900000|2023-07-26 15:55:00|412.07|409.87|411.57|409.37|412.31|410.11|411.32|409.12|0
1690387200000|2023-07-26 16:00:00|411.32|409.12|411.32|409.12|412.56|410.36|411.32|409.12|0
1690387500000|2023-07-26 16:05:00|411.57|409.37|411.57|409.37|412.07|409.87|411.57|409.37|0
1690387800000|2023-07-26 16:10:00|411.82|409.62|410.58|408.38|411.82|409.62|409.83|407.63|0
1690388100000|2023-07-26 16:15:00|410.33|408.13|410.82|408.62|411.57|409.37|410.33|408.13|0
1690388400000|2023-07-26 16:20:00|410.58|408.38|412.56|410.36|412.56|410.36|410.58|408.38|0
1690388700000|2023-07-26 16:25:00|412.81|410.61|414.55|412.35|414.8|412.6|412.81|410.61|0
1690389000000|2023-07-26 16:30:00|414.8|412.6|414.3|412.1|415.04|412.84|414.05|411.85|0
1690389300000|2023-07-26 16:35:00|414.55|412.35|416.78|414.58|417.28|415.08|414.3|412.1|0
1690389600000|2023-07-26 16:40:00|417.03|414.83|417.03|414.83|417.53|415.33|416.04|413.84|0
1690389900000|2023-07-26 16:45:00|417.28|415.08|418.52|416.32|418.52|416.32|417.03|414.83|0
1690390200000|2023-07-26 16:50:00|418.77|416.57|420.01|417.81|420.01|417.81|418.27|416.07|0
1690390500000|2023-07-26 16:55:00|420.26|418.06|418.52|416.32|420.76|418.56|418.52|416.32|0
1690390800000|2023-07-26 17:00:00|418.77|416.57|417.28|415.08|419.27|417.07|417.03|414.83|0
1690391100000|2023-07-26 17:05:00|417.03|414.83|416.53|414.33|418.03|415.83|416.53|414.33|0
1690391400000|2023-07-26 17:10:00|416.29|414.09|416.78|414.58|417.03|414.83|416.29|414.09|0
1690391700000|2023-07-26 17:15:00|417.03|414.83|418.03|415.83|418.4|416.2|416.78|414.58|0
1690392000000|2023-07-26 17:20:00|418.27|416.07|418.52|416.32|420.01|417.81|417.53|415.33|0
1690392300000|2023-07-26 17:25:00|418.77|416.57|418.02|415.82|419.27|417.07|417.78|415.58|0
1690392600000|2023-07-26 17:30:00|418.52|416.32|419.27|417.07|420.26|418.06|418.52|416.32|0
1690392900000|2023-07-26 17:35:00|419.52|417.32|418.52|416.32|420.01|417.81|418.52|416.32|0
1690393200000|2023-07-26 17:40:00|418.27|416.07|419.27|417.07|419.52|417.32|418.27|416.07|0
1690393500000|2023-07-26 17:45:00|419.02|416.82|417.78|415.58|419.27|417.07|417.53|415.33|0
1690393800000|2023-07-26 17:50:00|418.02|415.82|418.02|415.82|419.02|416.82|417.78|415.58|0
1690394100000|2023-07-26 17:55:00|417.91|415.71|418.15|415.95|418.9|416.7|417.28|415.08|0
1690394400000|2023-07-26 18:00:00|418.9|416.7|415.29|413.09|421.01|418.81|413.06|410.86|0
1690394700000|2023-07-26 18:05:00|415.04|412.84|414.05|411.85|418.02|415.82|413.8|411.6|0
1690395000000|2023-07-26 18:10:00|414.55|412.35|414.79|412.59|415.04|412.84|411.07|408.87|0
1690395300000|2023-07-26 18:15:00|415.04|412.84|414.05|411.85|415.79|413.59|413.8|411.6|0
1690395600000|2023-07-26 18:20:00|414.55|412.35|415.54|413.34|416.04|413.84|412.81|410.61|0
1690395900000|2023-07-26 18:25:00|416.04|413.84|417.53|415.33|421.25|419.05|415.79|413.59|0
1690396200000|2023-07-26 18:30:00|417.78|415.58|415.04|412.84|418.27|416.07|411.81|409.61|0
1690396500000|2023-07-26 18:35:00|415.29|413.09|396.93|394.73|415.29|413.09|396.93|394.73|0
1690396800000|2023-07-26 18:40:00|396.56|394.36|394.7|392.5|399.16|396.96|391.73|389.53|0
1690397100000|2023-07-26 18:45:00|393.46|391.26|399.66|397.46|401.89|399.69|393.46|391.26|0
1690397400000|2023-07-26 18:50:00|399.41|397.21|395.59|393.39|402.02|399.82|395.34|393.14|0
1690397700000|2023-07-26 18:55:00|395.84|393.64|401.3|399.1|404.28|402.08|395.84|393.64|0
1690398000000|2023-07-26 19:00:00|400.18|397.98|402.54|400.34|405.02|402.82|399.06|396.86|0
1690398300000|2023-07-26 19:05:00|402.79|400.59|421.44|419.24|423.43|421.23|402.04|399.84|0
1690398600000|2023-07-26 19:10:00|421.19|418.99|418.95|416.75|423.18|420.98|415.71|413.51|0
1690398900000|2023-07-26 19:15:00|419.69|417.49|421.68|419.48|426.66|424.46|416.71|414.51|0
1690399200000|2023-07-26 19:20:00|422.43|420.23|419.2|417|422.43|420.23|414.47|412.27|0
1690399500000|2023-07-26 19:25:00|418.95|416.75|415.96|413.76|419.94|417.74|415.46|413.26|0
1690399800000|2023-07-26 19:30:00|416.71|414.51|414.47|412.27|420.44|418.24|414.47|412.27|0
1690400100000|2023-07-26 19:35:00|414.22|412.02|413.47|411.27|417.95|415.75|411.98|409.78|0
1690400400000|2023-07-26 19:40:00|413.22|411.02|407.76|405.56|413.22|411.02|407.26|405.06|0
1690400700000|2023-07-26 19:45:00|407.26|405.06|410.74|408.54|410.74|408.54|407.26|405.06|0
1690401000000|2023-07-26 19:50:00|412.48|410.28|412.47|410.27|415.95|413.75|411.97|409.77|0
1690401300000|2023-07-26 19:55:00|413.96|411.76|406.01|403.81|414.46|412.26|405.26|403.06|0
1690401600000|2023-07-26 20:00:00|405.76|403.56|404.15|401.95|407|404.8|403.27|401.07|0
1690401900000|2023-07-26 20:05:00|404.02|401.82|402.74|400.54|404.02|401.82|394.58|392.38|0
1690402200000|2023-07-26 20:10:00|402.99|400.79|402.87|400.67|406.22|404.02|401.99|399.79|0
1690402500000|2023-07-26 20:15:00|402.94|400.34|402.94|400.34|405.18|402.58|402.69|400.09|0
1690402800000|2023-07-26 20:20:00|402.69|400.09|402.94|400.34|403.68|401.08|401.94|399.34|0
1690403100000|2023-07-26 20:25:00|402.69|400.09|403.93|401.33|404.43|401.83|402.19|399.59|0
1690403400000|2023-07-26 20:30:00|403.44|400.84|404.43|401.83|405.92|403.32|403.44|400.84|0
1690403700000|2023-07-26 20:35:00|404.06|401.46|406.17|403.57|406.17|403.57|403.93|401.33|0
1690404000000|2023-07-26 20:40:00|406.42|403.82|407.41|404.81|407.66|405.06|406.17|403.57|0
1690404300000|2023-07-26 20:45:00|407.66|405.06|407.91|405.31|408.16|405.56|407.17|404.57|0
1690404600000|2023-07-26 20:50:00|408.16|405.56|408.16|405.56|408.41|405.81|407.66|405.06|0
1690404900000|2023-07-26 20:55:00|408.29|405.69|408.79|406.19|409.16|406.56|407.66|405.06|0
1690405200000|2023-07-26 21:00:00|408.98|406.38|409.81|407.21|409.99|407.39|408.61|406.01|0
1690405500000|2023-07-26 21:05:00|409.29|406.69|408.83|406.23|409.48|406.88|408.46|405.86|0
1690405800000|2023-07-26 21:10:00|408.8|406.2|408.8|406.2|408.98|406.38|408.57|405.97|0
1690406100000|2023-07-26 21:15:00|408.57|405.97|409.22|406.62|409.22|406.62|408.32|405.72|0
1690406400000|2023-07-26 21:20:00|409.18|406.58|409.18|406.58|409.59|406.99|409.11|406.51|0
1690406700000|2023-07-26 21:25:00|409.15|406.55|408.98|406.38|409.18|406.58|408.8|406.2|0
1690407000000|2023-07-26 21:30:00|408.94|406.34|408.41|405.81|408.94|406.34|408.41|405.81|0
1690407300000|2023-07-26 21:35:00|408.56|405.96|408.49|405.89|408.63|406.03|408.49|405.89|0
1690407600000|2023-07-26 21:40:00|408.45|405.85|408.45|405.85|408.63|406.03|408.3|405.7|0
1690407900000|2023-07-26 21:45:00|408.34|405.74|408.23|405.63|408.34|405.74|408.15|405.55|0
1690408200000|2023-07-26 21:50:00|408.26|405.66|408.1|405.5|408.41|405.81|408.03|405.43|0
1690408500000|2023-07-26 21:55:00|408.14|405.54|408.06|405.46|408.14|405.54|407.99|405.39|0
1690408800000|2023-07-26 22:00:00|407.29|404.69|407.16|404.56|407.29|404.69|405.67|403.07|0
1690409100000|2023-07-26 22:05:00|406.92|404.32|407.91|405.31|407.91|405.31|406.42|403.82|0
1690409400000|2023-07-26 22:10:00|407.66|405.06|408.91|406.31|410.15|407.55|407.66|405.06|0
1690409700000|2023-07-26 22:15:00|408.66|406.06|407.91|405.31|408.66|406.06|407.66|405.06|0
1690410000000|2023-07-26 22:20:00|407.41|404.81|406.67|404.07|407.41|404.81|406.42|403.82|0
1690410300000|2023-07-26 22:25:00|406.42|403.82|406.67|404.07|406.67|404.07|406.42|403.82|0
1690410600000|2023-07-26 22:30:00|406.55|403.95|406.17|403.57|406.55|403.95|405.67|403.07|0
1690410900000|2023-07-26 22:35:00|405.92|403.32|406.17|403.57|406.67|404.07|405.92|403.32|0
1690411200000|2023-07-26 22:40:00|405.92|403.32|405.67|403.07|406.17|403.57|405.67|403.07|0
1690411500000|2023-07-26 22:45:00|405.8|403.2|406.3|403.7|406.42|403.82|405.8|403.2|0
1690411800000|2023-07-26 22:50:00|406.42|403.82|405.92|403.32|406.42|403.82|405.92|403.32|0
1690412100000|2023-07-26 22:55:00|405.67|403.07|406.42|403.82|406.42|403.82|405.67|403.07|0
1690412400000|2023-07-26 23:00:00|406.17|403.57|405.67|403.07|406.42|403.82|405.42|402.82|0
1690412700000|2023-07-26 23:05:00|405.55|402.95|405.42|402.82|405.67|403.07|405.42|402.82|0
1690413000000|2023-07-26 23:10:00|405.67|403.07|405.17|402.57|405.67|403.07|405.17|402.57|0
1690413300000|2023-07-26 23:15:00|405.42|402.82|404.92|402.32|405.42|402.82|404.92|402.32|0
1690413600000|2023-07-26 23:20:00|404.68|402.08|404.31|401.71|404.68|402.08|404.18|401.58|0
1690413900000|2023-07-26 23:25:00|404.43|401.83|404.43|401.83|404.68|402.08|403.68|401.08|0
1690414200000|2023-07-26 23:30:00|404.68|402.08|405.67|403.07|405.67|403.07|404.68|402.08|0
1690414500000|2023-07-26 23:35:00|405.92|403.32|405.42|402.82|405.92|403.32|405.17|402.57|0
1690414800000|2023-07-26 23:40:00|405.17|402.57|405.42|402.82|405.67|403.07|405.17|402.57|0
1690415100000|2023-07-26 23:45:00|405.3|402.7|404.68|402.08|405.42|402.82|404.68|402.08|0
1690415400000|2023-07-26 23:50:00|404.92|402.32|404.92|402.32|405.17|402.57|404.68|402.08|0
1690415700000|2023-07-26 23:55:00|404.8|402.2|404.43|401.83|404.92|402.32|404.43|401.83|0
1690416000000|2023-07-27 00:00:00|404.68|402.08|407.16|404.56|407.16|404.56|404.68|402.08|0
1690416300000|2023-07-27 00:05:00|406.91|404.31|406.66|404.06|407.16|404.56|405.17|402.57|0
1690416600000|2023-07-27 00:10:00|406.42|403.82|405.42|402.82|406.42|403.82|405.42|402.82|0
1690416900000|2023-07-27 00:15:00|405.17|402.57|404.92|402.32|405.42|402.82|404.68|402.08|0
1690417200000|2023-07-27 00:20:00|404.68|402.08|403.43|400.83|404.68|402.08|403.18|400.58|0
1690417500000|2023-07-27 00:25:00|403.56|400.96|403.26|400.66|403.68|401.08|402.93|400.33|0
1690417800000|2023-07-27 00:30:00|403.39|400.79|403.01|400.41|403.51|400.91|402.51|399.91|0
1690418100000|2023-07-27 00:35:00|403.14|400.54|402.26|399.66|403.26|400.66|402.02|399.42|0
1690418400000|2023-07-27 00:40:00|402.51|399.91|402.26|399.66|402.51|399.91|401.77|399.17|0
1690418700000|2023-07-27 00:45:00|402.02|399.42|402.26|399.66|402.51|399.91|402.02|399.42|0
1690419000000|2023-07-27 00:50:00|402.02|399.42|401.52|398.92|402.26|399.66|401.02|398.42|0
1690419300000|2023-07-27 00:55:00|401.77|399.17|400.77|398.17|401.77|399.17|400.77|398.17|0
1690419600000|2023-07-27 01:00:00|400.53|397.93|400.03|397.43|400.77|398.17|399.78|397.18|0
1690419900000|2023-07-27 01:05:00|399.78|397.18|399.28|396.68|400.03|397.43|399.04|396.44|0
1690420200000|2023-07-27 01:10:00|399.53|396.93|399.53|396.93|400.03|397.43|399.28|396.68|0
1690420500000|2023-07-27 01:15:00|399.78|397.18|400.53|397.93|400.77|398.17|399.04|396.44|0
1690420800000|2023-07-27 01:20:00|400.77|398.17|399.53|396.93|401.02|398.42|398.54|395.94|0
1690421100000|2023-07-27 01:25:00|399.78|397.18|399.04|396.44|399.78|397.18|398.79|396.19|0
1690421400000|2023-07-27 01:30:00|398.79|396.19|398.04|395.44|399.04|396.44|397.55|394.95|0
1690421700000|2023-07-27 01:35:00|397.8|395.2|398.79|396.19|398.79|396.19|397.8|395.2|0
1690422000000|2023-07-27 01:40:00|398.54|395.94|398.54|395.94|398.79|396.19|397.79|395.19|0
1690422300000|2023-07-27 01:45:00|398.29|395.69|398.04|395.44|398.67|396.07|397.79|395.19|0
1690422600000|2023-07-27 01:50:00|397.79|395.19|398.04|395.44|398.04|395.44|397.05|394.45|0
1690422900000|2023-07-27 01:55:00|397.79|395.19|397.92|395.32|398.04|395.44|397.3|394.7|0
1690423200000|2023-07-27 02:00:00|397.79|395.19|396.55|393.95|398.04|395.44|396.55|393.95|0
1690423500000|2023-07-27 02:05:00|396.06|393.46|395.56|392.96|396.55|393.95|395.31|392.71|0
1690423800000|2023-07-27 02:10:00|395.81|393.21|395.31|392.71|396.06|393.46|394.57|391.97|0
1690424100000|2023-07-27 02:15:00|395.56|392.96|395.07|392.47|395.56|392.96|394.57|391.97|0
1690424400000|2023-07-27 02:20:00|394.82|392.22|395.31|392.71|395.31|392.71|394.82|392.22|0
1690424700000|2023-07-27 02:25:00|395.06|392.46|395.81|393.21|396.31|393.71|395.06|392.46|0
1690425000000|2023-07-27 02:30:00|395.56|392.96|396.06|393.46|396.31|393.71|395.56|392.96|0
1690425300000|2023-07-27 02:35:00|396.19|393.59|395.06|392.46|396.31|393.71|394.82|392.22|0
1690425600000|2023-07-27 02:40:00|394.82|392.22|394.82|392.22|395.31|392.71|394.82|392.22|0
1690425900000|2023-07-27 02:45:00|395.06|392.46|395.31|392.71|395.56|392.96|394.57|391.97|0
1690426200000|2023-07-27 02:50:00|395.56|392.96|394.57|391.97|395.56|392.96|394.57|391.97|0
1690426500000|2023-07-27 02:55:00|394.82|392.22|395.31|392.71|395.31|392.71|394.57|391.97|0
1690426800000|2023-07-27 03:00:00|395.06|392.46|394.82|392.22|395.31|392.71|394.57|391.97|0
1690427100000|2023-07-27 03:05:00|395.06|392.46|394.57|391.97|395.31|392.71|394.57|391.97|0
1690427400000|2023-07-27 03:10:00|394.32|391.72|394.57|391.97|394.82|392.22|394.07|391.47|0
1690427700000|2023-07-27 03:15:00|394.32|391.72|394.7|392.1|394.82|392.22|394.32|391.72|0
1690428000000|2023-07-27 03:20:00|394.57|391.97|394.57|391.97|394.82|392.22|394.32|391.72|0
1690428300000|2023-07-27 03:25:00|394.7|392.1|394.82|392.22|394.82|392.22|394.57|391.97|0
1690428600000|2023-07-27 03:30:00|394.85|392.25|394.59|391.99|395.08|392.48|394.34|391.74|0
1690428900000|2023-07-27 03:35:00|394.47|391.87|395.08|392.48|395.08|392.48|394.34|391.74|0
1690429200000|2023-07-27 03:40:00|394.83|392.23|395.33|392.73|395.46|392.86|394.83|392.23|0
1690429500000|2023-07-27 03:45:00|395.58|392.98|395.33|392.73|395.83|393.23|395.33|392.73|0
1690429800000|2023-07-27 03:50:00|395.08|392.48|394.59|391.99|395.33|392.73|394.59|391.99|0
1690430100000|2023-07-27 03:55:00|394.83|392.23|394.59|391.99|394.83|392.23|394.59|391.99|0
1690430400000|2023-07-27 04:00:00|394.83|392.23|392.85|390.25|395.08|392.48|392.6|390|0
1690430700000|2023-07-27 04:05:00|392.6|390|391.86|389.26|392.85|390.25|391.86|389.26|0
1690431000000|2023-07-27 04:10:00|391.99|389.39|391.36|388.76|392.11|389.51|391.11|388.51|0
1690431300000|2023-07-27 04:15:00|391.11|388.51|390.87|388.27|391.36|388.76|390.62|388.02|0
1690431600000|2023-07-27 04:20:00|391.11|388.51|391.61|389.01|391.74|389.14|390.87|388.27|0
1690431900000|2023-07-27 04:25:00|391.86|389.26|391.86|389.26|391.86|389.26|391.61|389.01|0
1690432200000|2023-07-27 04:30:00|392.11|389.51|392.11|389.51|392.11|389.51|391.86|389.26|0
1690432500000|2023-07-27 04:35:00|391.99|389.39|392.11|389.51|392.11|389.51|391.86|389.26|0
1690432800000|2023-07-27 04:40:00|391.86|389.26|392.35|389.75|392.85|390.25|391.86|389.26|0
1690433100000|2023-07-27 04:45:00|392.48|389.88|392.6|390|392.85|390.25|392.35|389.75|0
1690433400000|2023-07-27 04:50:00|392.35|389.75|392.1|389.5|392.48|389.88|392.1|389.5|0
1690433700000|2023-07-27 04:55:00|391.61|389.01|392.35|389.75|392.6|390|391.61|389.01|0
1690434000000|2023-07-27 05:00:00|392.1|389.5|392.6|390|392.85|390.25|391.86|389.26|0
1690434300000|2023-07-27 05:05:00|392.35|389.75|393.1|390.5|393.34|390.74|392.35|389.75|0
1690434600000|2023-07-27 05:10:00|392.98|390.38|392.85|390.25|393.34|390.74|392.85|390.25|0
1690434900000|2023-07-27 05:15:00|393.1|390.5|392.6|390|393.34|390.74|392.6|390|0
1690435200000|2023-07-27 05:20:00|392.85|390.25|392.85|390.25|393.34|390.74|392.6|390|0
1690435500000|2023-07-27 05:25:00|393.1|390.5|394.09|391.49|394.09|391.49|393.1|390.5|0
1690435800000|2023-07-27 05:30:00|394.22|391.62|394.83|392.23|395.08|392.48|394.22|391.62|0
1690436100000|2023-07-27 05:35:00|395.08|392.48|395.08|392.48|395.58|392.98|394.83|392.23|0
1690436400000|2023-07-27 05:40:00|395.33|392.73|395.82|393.22|396.32|393.72|395.33|392.73|0
1690436700000|2023-07-27 05:45:00|395.57|392.97|394.58|391.98|395.82|393.22|394.33|391.73|0
1690437000000|2023-07-27 05:50:00|395.08|392.48|395.08|392.48|395.57|392.97|394.83|392.23|0
1690437300000|2023-07-27 05:55:00|394.83|392.23|393.84|391.24|394.83|392.23|393.84|391.24|0
1690437600000|2023-07-27 06:00:00|393.59|390.99|393.09|390.49|393.84|391.24|391.98|389.38|0
1690437900000|2023-07-27 06:05:00|392.85|390.25|391.9|389.7|392.85|390.25|390.91|388.71|0
1690438200000|2023-07-27 06:10:00|392.15|389.95|393.14|390.94|393.39|391.19|391.9|389.7|0
1690438500000|2023-07-27 06:15:00|392.89|390.69|392.65|390.45|393.14|390.94|392.4|390.2|0
1690438800000|2023-07-27 06:20:00|392.89|390.69|393.39|391.19|393.64|391.44|392.65|390.45|0
1690439100000|2023-07-27 06:25:00|393.14|390.94|392.28|390.08|393.39|391.19|392.15|389.95|0
1690439400000|2023-07-27 06:30:00|392.4|390.2|392.89|390.69|392.89|390.69|391.65|389.45|0
1690439700000|2023-07-27 06:35:00|392.65|390.45|391.9|389.7|392.65|390.45|391.9|389.7|0
1690440000000|2023-07-27 06:40:00|392.15|389.95|392.65|390.45|392.65|390.45|391.65|389.45|0
1690440300000|2023-07-27 06:45:00|392.4|390.2|391.54|389.34|392.4|390.2|391.41|389.21|0
1690440600000|2023-07-27 06:50:00|391.41|389.21|391.41|389.21|391.78|389.58|391.16|388.96|0
1690440900000|2023-07-27 06:55:00|391.53|389.33|391.9|389.7|391.9|389.7|390.91|388.71|0
1690441200000|2023-07-27 07:00:00|391.41|389.21|391.41|389.21|391.9|389.7|389.92|387.72|0
1690441500000|2023-07-27 07:05:00|391.65|389.45|392.15|389.95|393.14|390.94|391.41|389.21|0
1690441800000|2023-07-27 07:10:00|391.9|389.7|391.78|389.58|392.89|390.69|391.16|388.96|0
1690442100000|2023-07-27 07:15:00|391.9|389.7|390.54|388.34|393.39|391.19|390.17|387.97|0
1690442400000|2023-07-27 07:20:00|390.41|388.21|388.93|386.73|390.66|388.46|388.93|386.73|0
1690442700000|2023-07-27 07:25:00|389.17|386.97|388.18|385.98|389.92|387.72|387.69|385.49|0
1690443000000|2023-07-27 07:30:00|387.94|385.74|385.46|383.26|388.43|386.23|384.96|382.76|0
1690443300000|2023-07-27 07:35:00|385.71|383.51|384.72|382.52|386.2|384|384.72|382.52|0
1690443600000|2023-07-27 07:40:00|384.96|382.76|384.96|382.76|385.71|383.51|384.72|382.52|0
1690443900000|2023-07-27 07:45:00|384.72|382.52|383.73|381.53|384.96|382.76|383.73|381.53|0
1690444200000|2023-07-27 07:50:00|383.48|381.28|384.1|381.9|384.47|382.27|383.48|381.28|0
1690444500000|2023-07-27 07:55:00|384.22|382.02|385.21|383.01|385.21|383.01|383.72|381.52|0
1690444800000|2023-07-27 08:00:00|384.47|382.27|382.98|380.78|384.96|382.76|382.98|380.78|0
1690445100000|2023-07-27 08:05:00|382.73|380.53|382.24|380.04|383.11|380.91|382.24|380.04|0
1690445400000|2023-07-27 08:10:00|382.49|380.29|381.74|379.54|382.98|380.78|381.74|379.54|0
1690445700000|2023-07-27 08:15:00|381.99|379.79|381.25|379.05|381.99|379.79|381.25|379.05|0
1690446000000|2023-07-27 08:20:00|381.5|379.3|380.75|378.55|381.74|379.54|380.51|378.31|0
1690446300000|2023-07-27 08:25:00|380.51|378.31|379.76|377.56|381|378.8|379.76|377.56|0
1690446600000|2023-07-27 08:30:00|379.89|377.69|379.76|377.56|380.75|378.55|379.76|377.56|0
1690446900000|2023-07-27 08:35:00|380.01|377.81|382.98|380.78|383.23|381.03|379.89|377.69|0
1690447200000|2023-07-27 08:40:00|382.73|380.53|381.74|379.54|382.98|380.78|381|378.8|0
1690447500000|2023-07-27 08:45:00|381.62|379.42|381.74|379.54|382.24|380.04|381.5|379.3|0
1690447800000|2023-07-27 08:50:00|381.99|379.79|381.5|379.3|381.99|379.79|380.51|378.31|0
1690448100000|2023-07-27 08:55:00|381.25|379.05|380.26|378.06|381.25|379.05|380.01|377.81|0
1690448400000|2023-07-27 09:00:00|380.51|378.31|380.41|378.21|381.25|379.05|380.01|377.81|0
1690448700000|2023-07-27 09:05:00|380.82|378.62|379.58|377.38|380.82|378.62|379.34|377.14|0
1690449000000|2023-07-27 09:10:00|379.83|377.63|380.82|378.62|380.82|378.62|379.83|377.63|0
1690449300000|2023-07-27 09:15:00|380.95|378.75|380.57|378.37|381.31|379.11|380.57|378.37|0
1690449600000|2023-07-27 09:20:00|380.45|378.25|381.51|379.31|382.06|379.86|380.33|378.13|0
1690449900000|2023-07-27 09:25:00|381.27|379.07|381.51|379.31|382.01|379.81|380.52|378.32|0
1690450200000|2023-07-27 09:30:00|381.27|379.07|380.28|378.08|381.51|379.31|380.03|377.83|0
1690450500000|2023-07-27 09:35:00|380.03|377.83|379.78|377.58|380.52|378.32|379.53|377.33|0
1690450800000|2023-07-27 09:40:00|379.53|377.33|379.78|377.58|380.28|378.08|379.29|377.09|0
1690451100000|2023-07-27 09:45:00|380.03|377.83|380.03|377.83|381.02|378.82|379.53|377.33|0
1690451400000|2023-07-27 09:50:00|379.78|377.58|380.28|378.08|380.28|378.08|379.53|377.33|0
1690451700000|2023-07-27 09:55:00|380.03|377.83|381.02|378.82|381.02|378.82|380.03|377.83|0
1690452000000|2023-07-27 10:00:00|380.77|378.57|381.02|378.82|381.51|379.31|380.77|378.57|0
1690452300000|2023-07-27 10:05:00|380.77|378.57|380.27|378.07|380.77|378.57|379.53|377.33|0
1690452600000|2023-07-27 10:10:00|380.16|377.96|379.53|377.33|380.52|378.32|379.29|377.09|0
1690452900000|2023-07-27 10:15:00|379.78|377.58|380.27|378.07|380.77|378.57|379.53|377.33|0
1690453200000|2023-07-27 10:20:00|380.52|378.32|380.27|378.07|380.52|378.32|380.03|377.83|0
1690453500000|2023-07-27 10:25:00|380.03|377.83|379.53|377.33|380.03|377.83|379.41|377.21|0
1690453800000|2023-07-27 10:30:00|379.78|377.58|379.04|376.84|379.78|377.58|378.3|376.1|0
1690454100000|2023-07-27 10:35:00|378.92|376.72|378.79|376.59|379.28|377.08|378.42|376.22|0
1690454400000|2023-07-27 10:40:00|379.04|376.84|379.78|377.58|380.03|377.83|378.79|376.59|0
1690454700000|2023-07-27 10:45:00|379.53|377.33|380.03|377.83|380.03|377.83|379.28|377.08|0
1690455000000|2023-07-27 10:50:00|380.15|377.95|381.02|378.82|381.02|378.82|380.15|377.95|0
1690455300000|2023-07-27 10:55:00|381.14|378.94|381.02|378.82|381.76|379.56|380.77|378.57|0
1690455600000|2023-07-27 11:00:00|381.26|379.06|380.77|378.57|381.76|379.56|380.03|377.83|0
1690455900000|2023-07-27 11:05:00|380.65|378.45|382|379.8|382.25|380.05|380.27|378.07|0
1690456200000|2023-07-27 11:10:00|382.25|380.05|381.26|379.06|382.25|380.05|380.77|378.57|0
1690456500000|2023-07-27 11:15:00|381.01|378.81|381.04|378.84|381.51|379.31|380.77|378.57|0
1690456800000|2023-07-27 11:20:00|380.79|378.59|379.31|377.11|381.04|378.84|379.06|376.86|0
1690457100000|2023-07-27 11:25:00|379.19|376.99|379.55|377.35|379.55|377.35|378.94|376.74|0
1690457400000|2023-07-27 11:30:00|379.31|377.11|377.08|374.88|379.31|377.11|377.08|374.88|0
1690457700000|2023-07-27 11:35:00|376.84|374.64|377.58|375.38|377.82|375.62|376.59|374.39|0
1690458000000|2023-07-27 11:40:00|377.82|375.62|376.1|373.9|377.82|375.62|375.85|373.65|0
1690458300000|2023-07-27 11:45:00|375.85|373.65|376.1|373.9|376.59|374.39|375.6|373.4|0
1690458600000|2023-07-27 11:50:00|376.35|374.15|375.85|373.65|376.35|374.15|375.85|373.65|0
1690458900000|2023-07-27 11:55:00|376.1|373.9|376.35|374.15|376.59|374.39|375.6|373.4|0
1690459200000|2023-07-27 12:00:00|376.59|374.39|375.85|373.65|377.09|374.89|375.11|372.91|0
1690459500000|2023-07-27 12:05:00|376.1|373.9|375.85|373.65|376.84|374.64|375.85|373.65|0
1690459800000|2023-07-27 12:10:00|375.6|373.4|375.36|373.16|376.1|373.9|374.99|372.79|0
1690460100000|2023-07-27 12:15:00|375.24|373.04|374.5|372.3|375.6|373.4|374.12|371.92|0
1690460400000|2023-07-27 12:20:00|374.62|372.42|374.12|371.92|375.11|372.91|373.87|371.67|0
1690460700000|2023-07-27 12:25:00|374.37|372.17|374.86|372.66|375.11|372.91|373.87|371.67|0
1690461000000|2023-07-27 12:30:00|375.6|373.4|369.92|367.72|376.59|374.39|369.68|367.48|0
1690461300000|2023-07-27 12:35:00|369.68|367.48|368.94|366.74|371.4|369.2|368.69|366.49|0
1690461600000|2023-07-27 12:40:00|368.69|366.49|368.69|366.49|370.91|368.71|368.2|366|0
1690461900000|2023-07-27 12:45:00|368.94|366.74|368.94|366.74|370.17|367.97|367.46|365.26|0
1690462200000|2023-07-27 12:50:00|369.18|366.98|373.38|371.18|373.38|371.18|368.69|366.49|0
1690462500000|2023-07-27 12:55:00|373.63|371.43|372.14|369.94|374.61|372.41|372.14|369.94|0
1690462800000|2023-07-27 13:00:00|372.27|370.07|373.13|370.93|374.12|371.92|372.14|369.94|0
1690463100000|2023-07-27 13:05:00|373.63|371.43|370.39|368.19|373.63|371.43|370.15|367.95|0
1690463400000|2023-07-27 13:10:00|370.64|368.44|372.37|370.17|372.62|370.42|370.64|368.44|0
1690463700000|2023-07-27 13:15:00|371.88|369.68|371.13|368.93|372.37|370.17|370.15|367.95|0
1690464000000|2023-07-27 13:20:00|371.02|368.82|371.38|369.18|371.88|369.68|370.39|368.19|0
1690464300000|2023-07-27 13:25:00|371.63|369.43|372.37|370.17|374.1|371.9|371.63|369.43|0
1690464600000|2023-07-27 13:30:00|372.12|369.92|370.34|368.14|376.07|373.87|368.36|366.16|0
1690464900000|2023-07-27 13:35:00|369.6|367.4|369.84|367.64|373.06|370.86|369.1|366.9|0
1690465200000|2023-07-27 13:40:00|369.6|367.4|369.84|367.64|371.57|369.37|368.86|366.66|0
1690465500000|2023-07-27 13:45:00|369.35|367.15|372.07|369.87|374.05|371.85|369.1|366.9|0
1690465800000|2023-07-27 13:50:00|371.82|369.62|372.09|369.89|373.06|370.86|370.37|368.17|0
1690466100000|2023-07-27 13:55:00|372.34|370.14|372.96|370.76|375.55|373.35|372.09|369.89|0
1690466400000|2023-07-27 14:00:00|373.08|370.88|375.06|372.86|376.05|373.85|372.34|370.14|0
1690466700000|2023-07-27 14:05:00|374.81|372.61|378.77|376.57|379.76|377.56|374.57|372.37|0
1690467000000|2023-07-27 14:10:00|378.52|376.32|379.26|377.06|381|378.8|378.03|375.83|0
1690467300000|2023-07-27 14:15:00|379.51|377.31|378.52|376.32|379.76|377.56|377.53|375.33|0
1690467600000|2023-07-27 14:20:00|379.02|376.82|379.26|377.06|380.75|378.55|377.53|375.33|0
1690467900000|2023-07-27 14:25:00|380.01|377.81|386.23|384.03|386.23|384.03|380.01|377.81|0
1690468200000|2023-07-27 14:30:00|385.73|383.53|382.76|380.56|386.48|384.28|382.52|380.32|0
1690468500000|2023-07-27 14:35:00|382.52|380.32|380.54|378.34|383.51|381.31|380.29|378.09|0
1690468800000|2023-07-27 14:40:00|380.79|378.59|380.54|378.34|381.77|379.57|379.8|377.6|0
1690469100000|2023-07-27 14:45:00|380.79|378.59|380.78|378.58|381.53|379.33|378.31|376.11|0
1690469400000|2023-07-27 14:50:00|381.03|378.83|384|381.8|384.99|382.79|380.78|378.58|0
1690469700000|2023-07-27 14:55:00|384.25|382.05|388.21|386.01|389.94|387.74|383.01|380.81|0
1690470000000|2023-07-27 15:00:00|387.71|385.51|387.22|385.02|387.96|385.76|384.99|382.79|0
1690470300000|2023-07-27 15:05:00|386.97|384.77|390.19|387.99|390.19|387.99|386.48|384.28|0
1690470600000|2023-07-27 15:10:00|389.94|387.74|390.19|387.99|391.43|389.23|388.95|386.75|0
1690470900000|2023-07-27 15:15:00|390.69|388.49|388.46|386.26|391.43|389.23|387.96|385.76|0
1690471200000|2023-07-27 15:20:00|388.21|386.01|386.48|384.28|389.7|387.5|385.98|383.78|0
1690471500000|2023-07-27 15:25:00|386.72|384.52|385.98|383.78|388.46|386.26|385.98|383.78|0
1690471800000|2023-07-27 15:30:00|385.49|383.29|383.71|381.51|385.49|383.29|382.76|380.56|0
1690472100000|2023-07-27 15:35:00|383.96|381.76|383.71|381.51|385.19|382.99|383.71|381.51|0
1690472400000|2023-07-27 15:40:00|383.46|381.26|386.93|384.73|387.42|385.22|383.46|381.26|0
1690472700000|2023-07-27 15:45:00|387.18|384.98|389.65|387.45|390.4|388.2|386.68|384.48|0
1690473000000|2023-07-27 15:50:00|389.41|387.21|389.16|386.96|389.65|387.45|387.18|384.98|0
1690473300000|2023-07-27 15:55:00|389.41|387.21|388.41|386.21|390.4|388.2|388.17|385.97|0
1690473600000|2023-07-27 16:00:00|388.17|385.97|386.18|383.98|388.91|386.71|386.18|383.98|0
1690473900000|2023-07-27 16:05:00|385.93|383.73|383.95|381.75|386.68|384.48|383.7|381.5|0
1690474200000|2023-07-27 16:10:00|383.7|381.5|383.45|381.25|383.95|381.75|382.46|380.26|0
1690474500000|2023-07-27 16:15:00|383.21|381.01|383.45|381.25|384.69|382.49|381.72|379.52|0
1690474800000|2023-07-27 16:20:00|383.7|381.5|381.72|379.52|384.45|382.25|381.72|379.52|0
1690475100000|2023-07-27 16:25:00|381.47|379.27|379|376.8|381.72|379.52|379|376.8|0
1690475400000|2023-07-27 16:30:00|379.25|377.05|379|376.8|379.25|377.05|377.51|375.31|0
1690475700000|2023-07-27 16:35:00|379.25|377.05|377.76|375.56|379.25|377.05|377.27|375.07|0
1690476000000|2023-07-27 16:40:00|378.01|375.81|378.26|376.06|378.26|376.06|377.02|374.82|0
1690476300000|2023-07-27 16:45:00|378.5|376.3|377.51|375.31|378.5|376.3|376.77|374.57|0
1690476600000|2023-07-27 16:50:00|377.76|375.56|380.48|378.28|380.98|378.78|377.51|375.31|0
1690476900000|2023-07-27 16:55:00|380.73|378.53|379|376.8|380.98|378.78|379|376.8|0
1690477200000|2023-07-27 17:00:00|378.75|376.55|380.24|378.04|380.24|378.04|376.77|374.57|0
1690477500000|2023-07-27 17:05:00|380.49|378.29|384.7|382.5|390.9|388.7|379.5|377.3|0
1690477800000|2023-07-27 17:10:00|384.95|382.75|384.33|382.13|385.82|383.62|382.97|380.77|0
1690478100000|2023-07-27 17:15:00|384.7|382.5|393.62|391.42|393.87|391.67|384.7|382.5|0
1690478400000|2023-07-27 17:20:00|393.37|391.17|395.69|393.49|398.58|396.38|393.37|391.17|0
1690478700000|2023-07-27 17:25:00|395.94|393.74|399.9|397.7|400.15|397.95|394.94|392.74|0
1690479000000|2023-07-27 17:30:00|400.15|397.95|401.39|399.19|401.88|399.68|398.66|396.46|0
1690479300000|2023-07-27 17:35:00|401.64|399.44|404.12|401.92|404.36|402.16|400.4|398.2|0
1690479600000|2023-07-27 17:40:00|404.36|402.16|399.65|397.45|404.36|402.16|399.4|397.2|0
1690479900000|2023-07-27 17:45:00|399.4|397.2|403.37|401.17|404.12|401.92|399.16|396.96|0
1690480200000|2023-07-27 17:50:00|403.12|400.92|403.12|400.92|405.11|402.91|400.89|398.69|0
1690480500000|2023-07-27 17:55:00|402.88|400.68|402.38|400.18|405.6|403.4|401.64|399.44|0
1690480800000|2023-07-27 18:00:00|402.63|400.43|403.87|401.67|405.85|403.65|400.89|398.69|0
1690481100000|2023-07-27 18:05:00|404.12|401.92|409.33|407.13|410.32|408.12|402.63|400.43|0
1690481400000|2023-07-27 18:10:00|410.07|407.87|417.64|415.44|419.38|417.18|410.07|407.87|0
1690481700000|2023-07-27 18:15:00|417.89|415.69|414.67|412.47|417.89|415.69|414.42|412.22|0
1690482000000|2023-07-27 18:20:00|414.17|411.97|417.89|415.69|418.14|415.94|411.45|409.25|0
1690482300000|2023-07-27 18:25:00|417.64|415.44|423.6|421.4|424.34|422.14|417.15|414.95|0
1690482600000|2023-07-27 18:30:00|423.35|421.15|425.83|423.63|426.33|424.13|419.88|417.68|0
1690482900000|2023-07-27 18:35:00|426.08|423.88|431.13|428.93|433.37|431.17|424.84|422.64|0
1690483200000|2023-07-27 18:40:00|431.38|429.18|426.24|424.04|431.63|429.43|426.24|424.04|0
1690483500000|2023-07-27 18:45:00|426.74|424.54|427.49|425.29|428.23|426.03|424.5|422.3|0
1690483800000|2023-07-27 18:50:00|427.98|425.78|428.48|426.28|430.47|428.27|426.74|424.54|0
1690484100000|2023-07-27 18:55:00|429.73|427.53|434.95|432.75|435.2|433|429.48|427.28|0
1690484400000|2023-07-27 19:00:00|436.07|433.87|433.95|431.75|436.19|433.99|432.46|430.26|0
1690484700000|2023-07-27 19:05:00|434.2|432|432.46|430.26|438.68|436.48|432.46|430.26|0
1690485000000|2023-07-27 19:10:00|432.21|430.01|425.5|423.3|432.21|430.01|425|422.8|0
1690485300000|2023-07-27 19:15:00|425.75|423.55|427.24|425.04|429.72|427.52|424.75|422.55|0
1690485600000|2023-07-27 19:20:00|427.49|425.29|434.2|432|434.45|432.25|427.24|425.04|0
1690485900000|2023-07-27 19:25:00|434.45|432.25|435.2|433|436.19|433.99|432.96|430.76|0
1690486200000|2023-07-27 19:30:00|435.7|433.5|436.69|434.49|436.69|434.49|431.71|429.51|0
1690486500000|2023-07-27 19:35:00|436.94|434.74|438.43|436.23|439.18|436.98|434.7|432.5|0
1690486800000|2023-07-27 19:40:00|438.18|435.98|442.18|439.98|442.18|439.98|437.19|434.99|0
1690487100000|2023-07-27 19:45:00|441.44|439.24|444.94|442.74|446.91|444.71|440.94|438.74|0
1690487400000|2023-07-27 19:50:00|443.7|441.5|439.2|437|443.7|441.5|436.73|434.53|0
1690487700000|2023-07-27 19:55:00|439.45|437.25|437.93|435.73|441.94|439.74|434.7|432.5|0
1690488000000|2023-07-27 20:00:00|437.68|435.48|433.83|431.63|438.93|436.73|432.95|430.75|0
1690488300000|2023-07-27 20:05:00|433.2|431|434.45|432.25|434.58|432.38|432.95|430.75|0
1690488600000|2023-07-27 20:10:00|434.2|432|433.95|431.75|434.94|432.74|433.7|431.5|0
1690488900000|2023-07-27 20:15:00|434.53|431.93|433.65|431.05|434.65|432.05|433.65|431.05|0
1690489200000|2023-07-27 20:20:00|433.9|431.3|433.49|430.89|434.15|431.55|432.86|430.26|0
1690489500000|2023-07-27 20:25:00|433.36|430.76|433.74|431.14|433.86|431.26|432.86|430.26|0
1690489800000|2023-07-27 20:30:00|433.61|431.01|433.36|430.76|433.86|431.26|433.36|430.76|0
1690490100000|2023-07-27 20:35:00|433.11|430.51|432.86|430.26|433.36|430.76|432.86|430.26|0
1690490400000|2023-07-27 20:40:00|432.61|430.01|432.36|429.76|432.74|430.14|432.36|429.76|0
1690490700000|2023-07-27 20:45:00|432.61|430.01|433.86|431.26|434.36|431.76|432.61|430.01|0
1690491000000|2023-07-27 20:50:00|433.99|431.39|433.11|430.51|434.11|431.51|432.86|430.26|0
1690491300000|2023-07-27 20:55:00|432.99|430.39|433.99|431.39|433.99|431.39|432.86|430.26|0
1690491600000|2023-07-27 21:00:00|433.9|431.3|433.97|431.37|434.27|431.67|433.75|431.15|0
1690491900000|2023-07-27 21:05:00|434.01|431.41|433.83|431.23|434.08|431.48|433.83|431.23|0
1690492200000|2023-07-27 21:10:00|433.86|431.26|433.79|431.19|433.97|431.37|433.57|430.97|0
1690492500000|2023-07-27 21:15:00|433.42|430.82|433.46|430.86|433.46|430.86|433.42|430.82|0
1690492800000|2023-07-27 21:20:00|433.57|430.97|433.68|431.08|434.12|431.52|433.46|430.86|0
1690493100000|2023-07-27 21:25:00|433.6|431|433.68|431.08|433.68|431.08|433.57|430.97|0
1690493400000|2023-07-27 21:30:00|433.57|430.97|433.86|431.26|433.86|431.26|433.57|430.97|0
1690493700000|2023-07-27 21:35:00|433.83|431.23|433.9|431.3|433.9|431.3|433.83|431.23|0
1690494000000|2023-07-27 21:40:00|434.05|431.45|434.26|431.66|434.44|431.84|434.05|431.45|0
1690494300000|2023-07-27 21:45:00|434.19|431.59|434.08|431.48|434.19|431.59|434.08|431.48|0
1690494600000|2023-07-27 21:50:00|434.16|431.56|434.08|431.48|434.16|431.56|433.97|431.37|0
1690494900000|2023-07-27 21:55:00|434.12|431.52|434.08|431.48|434.12|431.52|433.9|431.3|0
1690495200000|2023-07-27 22:00:00|433.74|431.14|435.35|432.75|435.73|433.13|433.36|430.76|0
1690495500000|2023-07-27 22:05:00|435.23|432.63|434.85|432.25|436.1|433.5|434.85|432.25|0
1690495800000|2023-07-27 22:10:00|434.73|432.13|434.23|431.63|434.73|432.13|433.86|431.26|0
1690496100000|2023-07-27 22:15:00|434.35|431.75|435.85|433.25|435.85|433.25|433.61|431.01|0
1690496400000|2023-07-27 22:20:00|435.6|433|435.6|433|435.85|433.25|434.85|432.25|0
1690496700000|2023-07-27 22:25:00|434.85|432.25|434.1|431.5|435.1|432.5|433.86|431.26|0
1690497000000|2023-07-27 22:30:00|434.35|431.75|434.6|432|434.6|432|434.1|431.5|0
1690497300000|2023-07-27 22:35:00|434.35|431.75|434.1|431.5|434.73|432.13|433.99|431.39|0
1690497600000|2023-07-27 22:40:00|434.35|431.75|434.1|431.5|434.85|432.25|433.61|431.01|0
1690497900000|2023-07-27 22:45:00|433.86|431.26|434.1|431.5|434.35|431.75|433.61|431.01|0
1690498200000|2023-07-27 22:50:00|434.23|431.63|433.86|431.26|434.35|431.75|433.36|430.76|0
1690498500000|2023-07-27 22:55:00|434.1|431.5|433.74|431.14|434.1|431.5|433.61|431.01|0
1690498800000|2023-07-27 23:00:00|433.61|431.01|433.11|430.51|433.86|431.26|432.86|430.26|0
1690499100000|2023-07-27 23:05:00|433.36|430.76|434.35|431.75|434.6|432|433.36|430.76|0
1690499400000|2023-07-27 23:10:00|434.1|431.5|434.85|432.25|435.1|432.5|434.1|431.5|0
1690499700000|2023-07-27 23:15:00|435.1|432.5|434.35|431.75|435.1|432.5|434.35|431.75|0
1690500000000|2023-07-27 23:20:00|434.1|431.5|433.61|431.01|434.1|431.5|433.61|431.01|0
1690500300000|2023-07-27 23:25:00|433.74|431.14|433.61|431.01|434.35|431.75|433.61|431.01|0
1690500600000|2023-07-27 23:30:00|433.74|431.14|434.35|431.75|434.85|432.25|433.74|431.14|0
1690500900000|2023-07-27 23:35:00|434.6|432|434.6|432|434.6|432|434.1|431.5|0
1690501200000|2023-07-27 23:40:00|434.35|431.75|434.85|432.25|435.1|432.5|434.35|431.75|0
1690501500000|2023-07-27 23:45:00|434.6|432|435.35|432.75|435.35|432.75|434.35|431.75|0
1690501800000|2023-07-27 23:50:00|435.1|432.5|435.98|433.38|436.84|434.24|435.1|432.5|0
1690502100000|2023-07-27 23:55:00|436.1|433.5|435.35|432.75|436.35|433.75|435.1|432.5|0
1690502400000|2023-07-28 00:00:00|435.1|432.5|434.35|431.75|436.1|433.5|434.35|431.75|0
1690502700000|2023-07-28 00:05:00|434.6|432|431.99|429.39|434.6|432|431.86|429.26|0
1690503000000|2023-07-28 00:10:00|431.86|429.26|431.36|428.76|432.61|430.01|431.12|428.52|0
1690503300000|2023-07-28 00:15:00|431.61|429.01|432.11|429.51|432.11|429.51|431.12|428.52|0
1690503600000|2023-07-28 00:20:00|431.99|429.39|432.86|430.26|433.11|430.51|431.86|429.26|0
1690503900000|2023-07-28 00:25:00|432.61|430.01|433.11|430.51|433.11|430.51|432.11|429.51|0
1690504200000|2023-07-28 00:30:00|432.86|430.26|433.11|430.51|433.61|431.01|432.86|430.26|0
1690504500000|2023-07-28 00:35:00|433.36|430.76|434.35|431.75|434.35|431.75|433.11|430.51|0
1690504800000|2023-07-28 00:40:00|434.6|432|432.86|430.26|434.6|432|432.86|430.26|0
1690505100000|2023-07-28 00:45:00|433.11|430.51|431.41|428.81|433.11|430.51|430.42|427.82|0
1690505400000|2023-07-28 00:50:00|431.66|429.06|431.16|428.56|431.91|429.31|430.92|428.32|0
1690505700000|2023-07-28 00:55:00|430.92|428.32|431.41|428.81|431.41|428.81|430.67|428.07|0
1690506000000|2023-07-28 01:00:00|431.16|428.56|431.16|428.56|431.16|428.56|430.67|428.07|0
1690506300000|2023-07-28 01:05:00|431.41|428.81|431.91|429.31|432.41|429.81|431.16|428.56|0
1690506600000|2023-07-28 01:10:00|431.79|429.19|432.66|430.06|432.91|430.31|431.66|429.06|0
1690506900000|2023-07-28 01:15:00|432.41|429.81|432.91|430.31|432.91|430.31|431.16|428.56|0
1690507200000|2023-07-28 01:20:00|432.66|430.06|432.91|430.31|433.15|430.55|432.66|430.06|0
1690507500000|2023-07-28 01:25:00|432.66|430.06|431.41|428.81|432.91|430.31|431.16|428.56|0
1690507800000|2023-07-28 01:30:00|431.16|428.56|431.41|428.81|431.91|429.31|430.91|428.31|0
1690508100000|2023-07-28 01:35:00|431.16|428.56|431.16|428.56|431.41|428.81|430.67|428.07|0
1690508400000|2023-07-28 01:40:00|430.91|428.31|429.92|427.32|431.41|428.81|429.67|427.07|0
1690508700000|2023-07-28 01:45:00|430.17|427.57|430.17|427.57|430.42|427.82|429.92|427.32|0
1690509000000|2023-07-28 01:50:00|430.42|427.82|430.17|427.57|430.91|428.31|429.92|427.32|0
1690509300000|2023-07-28 01:55:00|429.92|427.32|430.67|428.07|431.16|428.56|429.92|427.32|0
1690509600000|2023-07-28 02:00:00|430.91|428.31|432.16|429.56|432.16|429.56|430.67|428.07|0
1690509900000|2023-07-28 02:05:00|431.91|429.31|431.66|429.06|432.41|429.81|431.41|428.81|0
1690510200000|2023-07-28 02:10:00|431.91|429.31|431.41|428.81|432.04|429.44|431.41|428.81|0
1690510500000|2023-07-28 02:15:00|431.66|429.06|431.16|428.56|431.91|429.31|431.16|428.56|0
1690510800000|2023-07-28 02:20:00|431.29|428.69|431.41|428.81|431.66|429.06|431.16|428.56|0
1690511100000|2023-07-28 02:25:00|431.29|428.69|430.42|427.82|431.41|428.81|430.42|427.82|0
1690511400000|2023-07-28 02:30:00|430.55|427.95|430.91|428.31|430.91|428.31|430.42|427.82|0
1690511700000|2023-07-28 02:35:00|431.16|428.56|430.66|428.06|431.16|428.56|430.17|427.57|0
1690512000000|2023-07-28 02:40:00|430.79|428.19|431.41|428.81|431.66|429.06|430.66|428.06|0
1690512300000|2023-07-28 02:45:00|431.66|429.06|431.91|429.31|432.41|429.81|431.66|429.06|0
1690512600000|2023-07-28 02:50:00|431.79|429.19|431.41|428.81|431.91|429.31|431.16|428.56|0
1690512900000|2023-07-28 02:55:00|431.16|428.56|429.92|427.32|431.66|429.06|429.92|427.32|0
1690513200000|2023-07-28 03:00:00|430.17|427.57|430.17|427.57|430.66|428.06|429.67|427.07|0
1690513500000|2023-07-28 03:05:00|430.05|427.45|429.17|426.57|430.05|427.45|428.92|426.32|0
1690513800000|2023-07-28 03:10:00|429.42|426.82|429.67|427.07|430.17|427.57|429.42|426.82|0
1690514100000|2023-07-28 03:15:00|429.8|427.2|429.67|427.07|430.17|427.57|429.42|426.82|0
1690514400000|2023-07-28 03:20:00|429.92|427.32|429.92|427.32|429.92|427.32|429.42|426.82|0
1690514700000|2023-07-28 03:25:00|430.17|427.57|426.68|424.08|434.4|431.8|422.96|420.36|0
1690515000000|2023-07-28 03:30:00|426.44|423.84|421.71|419.11|426.44|423.84|418.86|416.26|0
1690515300000|2023-07-28 03:35:00|421.46|418.86|422.21|419.61|422.46|419.86|418.73|416.13|0
1690515600000|2023-07-28 03:40:00|422.34|419.74|432.65|430.05|432.65|430.05|422.21|419.61|0
1690515900000|2023-07-28 03:45:00|432.16|429.56|434.4|431.8|438.38|435.78|432.16|429.56|0
1690516200000|2023-07-28 03:50:00|434.64|432.04|431.91|429.31|435.89|433.29|430.91|428.31|0
1690516500000|2023-07-28 03:55:00|431.66|429.06|431.41|428.81|431.91|429.31|428.67|426.07|0
1690516800000|2023-07-28 04:00:00|431.66|429.06|438.13|435.53|439.12|436.52|430.41|427.81|0
1690517100000|2023-07-28 04:05:00|438.63|436.03|438.88|436.28|439.87|437.27|436.88|434.28|0
1690517400000|2023-07-28 04:10:00|439.12|436.52|441.86|439.26|443.11|440.51|437.88|435.28|0
1690517700000|2023-07-28 04:15:00|442.24|439.64|439.62|437.02|442.86|440.26|438.38|435.78|0
1690518000000|2023-07-28 04:20:00|439.5|436.9|433.9|431.3|439.5|436.9|433.9|431.3|0
1690518300000|2023-07-28 04:25:00|434.15|431.55|435.14|432.54|435.64|433.04|433.15|430.55|0
1690518600000|2023-07-28 04:30:00|435.64|433.04|432.9|430.3|435.89|433.29|431.41|428.81|0
1690518900000|2023-07-28 04:35:00|432.16|429.56|428.92|426.32|432.29|429.69|427.93|425.33|0
1690519200000|2023-07-28 04:40:00|428.8|426.2|429.17|426.57|429.92|427.32|427.93|425.33|0
1690519500000|2023-07-28 04:45:00|429.42|426.82|428.92|426.32|429.92|427.32|427.68|425.08|0
1690519800000|2023-07-28 04:50:00|429.17|426.57|429.92|427.32|430.91|428.31|428.55|425.95|0
1690520100000|2023-07-28 04:55:00|430.17|427.57|429.17|426.57|430.17|427.57|428.3|425.7|0
1690520400000|2023-07-28 05:00:00|428.92|426.32|427.68|425.08|429.17|426.57|427.18|424.58|0
1690520700000|2023-07-28 05:05:00|427.43|424.83|428.67|426.07|429.42|426.82|427.43|424.83|0
1690521000000|2023-07-28 05:10:00|428.92|426.32|428.42|425.82|428.92|426.32|426.93|424.33|0
1690521300000|2023-07-28 05:15:00|428.17|425.57|427.68|425.08|428.17|425.57|426.93|424.33|0
1690521600000|2023-07-28 05:20:00|427.43|424.83|426.43|423.83|427.68|425.08|426.43|423.83|0
1690521900000|2023-07-28 05:25:00|426.68|424.08|424.69|422.09|426.68|424.08|424.44|421.84|0
1690522200000|2023-07-28 05:30:00|424.82|422.22|422.95|420.35|425.69|423.09|422.7|420.1|0
1690522500000|2023-07-28 05:35:00|423.2|420.6|422.95|420.35|423.7|421.1|422.46|419.86|0
1690522800000|2023-07-28 05:40:00|422.83|420.23|421.96|419.36|422.95|420.35|421.71|419.11|0
1690523100000|2023-07-28 05:45:00|421.71|419.11|421.71|419.11|422.46|419.86|420.72|418.12|0
1690523400000|2023-07-28 05:50:00|421.46|418.86|422.21|419.61|422.21|419.61|420.96|418.36|0
1690523700000|2023-07-28 05:55:00|421.96|419.36|421.96|419.36|423.2|420.6|421.96|419.36|0
1690524000000|2023-07-28 06:00:00|421.71|419.11|422.7|420.1|423.33|420.73|420.72|418.12|0
1690524300000|2023-07-28 06:05:00|422.26|420.06|421.39|419.19|423.13|420.93|419.77|417.57|0
1690524600000|2023-07-28 06:10:00|421.26|419.06|421.51|419.31|421.76|419.56|420.76|418.56|0
1690524900000|2023-07-28 06:15:00|421.26|419.06|422.01|419.81|422.25|420.05|420.89|418.69|0
1690525200000|2023-07-28 06:20:00|421.89|419.69|424|421.8|425.98|423.78|421.89|419.69|0
1690525500000|2023-07-28 06:25:00|423.75|421.55|423.99|421.79|424.99|422.79|423.75|421.55|0
1690525800000|2023-07-28 06:30:00|424.24|422.04|423.13|420.93|424.74|422.54|423|420.8|0
1690526100000|2023-07-28 06:35:00|423|420.8|422.25|420.05|423.5|421.3|421.51|419.31|0
1690526400000|2023-07-28 06:40:00|422.01|419.81|422.25|420.05|422.25|420.05|421.26|419.06|0
1690526700000|2023-07-28 06:45:00|422.5|420.3|422.25|420.05|424.24|422.04|422.25|420.05|0
1690527000000|2023-07-28 06:50:00|422.01|419.81|423|420.8|423.5|421.3|421.76|419.56|0
1690527300000|2023-07-28 06:55:00|423.38|421.18|423.99|421.79|424.49|422.29|423|420.8|0
1690527600000|2023-07-28 07:00:00|423.75|421.55|421.98|419.78|424.74|422.54|420.74|418.54|0
1690527900000|2023-07-28 07:05:00|421.73|419.53|422.73|420.53|422.97|420.77|420.74|418.54|0
1690528200000|2023-07-28 07:10:00|423.22|421.02|417.26|415.06|423.22|421.02|417.26|415.06|0
1690528500000|2023-07-28 07:15:00|417.5|415.3|416.51|414.31|418.75|416.55|416.01|413.81|0
1690528800000|2023-07-28 07:20:00|416.26|414.06|415.27|413.07|417.25|415.05|414.77|412.57|0
1690529100000|2023-07-28 07:25:00|415.52|413.32|417.25|415.05|417.25|415.05|414.52|412.32|0
1690529400000|2023-07-28 07:30:00|416.76|414.56|415.51|413.31|417.01|414.81|414.52|412.32|0
1690529700000|2023-07-28 07:35:00|415.27|413.07|415.76|413.56|416.01|413.81|414.52|412.32|0
1690530000000|2023-07-28 07:40:00|415.51|413.31|414.27|412.07|415.51|413.31|414.02|411.82|0
1690530300000|2023-07-28 07:45:00|414.77|412.57|418.25|416.05|418.5|416.3|414.77|412.57|0
1690530600000|2023-07-28 07:50:00|418.5|416.3|420.73|418.53|421.23|419.03|418.5|416.3|0
1690530900000|2023-07-28 07:55:00|420.98|418.78|420.98|418.78|421.73|419.53|420.49|418.29|0
1690531200000|2023-07-28 08:00:00|420.73|418.53|420.98|418.78|422.72|420.52|420.49|418.29|0
1690531500000|2023-07-28 08:05:00|421.23|419.03|421.48|419.28|421.48|419.28|420.49|418.29|0
1690531800000|2023-07-28 08:10:00|420.98|418.78|421.98|419.78|422.23|420.03|419.99|417.79|0
1690532100000|2023-07-28 08:15:00|422.23|420.03|422.23|420.03|422.23|420.03|419.49|417.29|0
1690532400000|2023-07-28 08:20:00|421.98|419.78|425.71|423.51|426.21|424.01|421.98|419.78|0
1690532700000|2023-07-28 08:25:00|425.96|423.76|427.2|425|427.2|425|425.71|423.51|0
1690533000000|2023-07-28 08:30:00|426.95|424.75|423.47|421.27|427.2|425|423.47|421.27|0
1690533300000|2023-07-28 08:35:00|423.22|421.02|423.47|421.27|424.96|422.76|422.72|420.52|0
1690533600000|2023-07-28 08:40:00|423.22|421.02|424.46|422.26|425.46|423.26|423.22|421.02|0
1690533900000|2023-07-28 08:45:00|424.22|422.02|423.22|421.02|424.71|422.51|422.97|420.77|0
1690534200000|2023-07-28 08:50:00|422.97|420.77|423.97|421.77|424.22|422.02|422.97|420.77|0
1690534500000|2023-07-28 08:55:00|423.72|421.52|422.72|420.52|423.72|421.52|422.72|420.52|0
1690534800000|2023-07-28 09:00:00|422.23|420.03|423.97|421.77|424.22|422.02|421.73|419.53|0
1690535100000|2023-07-28 09:05:00|424.22|422.02|423.47|421.27|424.22|422.02|422.97|420.77|0
1690535400000|2023-07-28 09:10:00|423.72|421.52|422.72|420.52|424.22|422.02|422.47|420.27|0
1690535700000|2023-07-28 09:15:00|422.85|420.65|421.48|419.28|423.47|421.27|421.48|419.28|0
1690536000000|2023-07-28 09:20:00|421.23|419.03|421.23|419.03|421.73|419.53|420.48|418.28|0
1690536300000|2023-07-28 09:25:00|421.11|418.91|422.47|420.27|423.22|421.02|421.11|418.91|0
1690536600000|2023-07-28 09:30:00|422.23|420.03|421.23|419.03|422.72|420.52|420.98|418.78|0
1690536900000|2023-07-28 09:35:00|420.98|418.78|418.99|416.79|421.48|419.28|418.99|416.79|0
1690537200000|2023-07-28 09:40:00|418.74|416.54|418.25|416.05|419.24|417.04|417.5|415.3|0
1690537500000|2023-07-28 09:45:00|418.5|416.3|416.26|414.06|418.5|416.3|416.26|414.06|0
1690537800000|2023-07-28 09:50:00|416.51|414.31|417.5|415.3|417.88|415.68|416.01|413.81|0
1690538100000|2023-07-28 09:55:00|417.25|415.05|417.72|415.52|418.96|416.76|417|414.8|0
1690538400000|2023-07-28 10:00:00|417.47|415.27|418.96|416.76|419.46|417.26|416.97|414.77|0
1690538700000|2023-07-28 10:05:00|419.21|417.01|417.72|415.52|419.21|417.01|416.97|414.77|0
1690539000000|2023-07-28 10:10:00|417.47|415.27|418.22|416.02|418.22|416.02|416.97|414.77|0
1690539300000|2023-07-28 10:15:00|418.46|416.26|419.71|417.51|419.96|417.76|418.46|416.26|0
1690539600000|2023-07-28 10:20:00|419.96|417.76|419.21|417.01|419.96|417.76|418.46|416.26|0
1690539900000|2023-07-28 10:25:00|419.46|417.26|419.46|417.26|419.71|417.51|418.96|416.76|0
1690540200000|2023-07-28 10:30:00|419.21|417.01|421.7|419.5|422.32|420.12|419.21|417.01|0
1690540500000|2023-07-28 10:35:00|421.94|419.74|421.45|419.25|422.19|419.99|421.45|419.25|0
1690540800000|2023-07-28 10:40:00|421.94|419.74|420.45|418.25|422.19|419.99|420.2|418|0
1690541100000|2023-07-28 10:45:00|420.2|418|419.7|417.5|420.45|418.25|419.21|417.01|0
1690541400000|2023-07-28 10:50:00|419.46|417.26|418.96|416.76|419.46|417.26|417.47|415.27|0
1690541700000|2023-07-28 10:55:00|418.84|416.64|418.71|416.51|419.46|417.26|418.21|416.01|0
1690542000000|2023-07-28 11:00:00|418.84|416.64|419.21|417.01|420.7|418.5|418.71|416.51|0
1690542300000|2023-07-28 11:05:00|418.71|416.51|418.1|415.9|418.96|416.76|417.47|415.27|0
1690542600000|2023-07-28 11:10:00|418.21|416.01|416.72|414.52|418.46|416.26|416.47|414.27|0
1690542900000|2023-07-28 11:15:00|416.97|414.77|414.98|412.78|416.97|414.77|414.48|412.28|0
1690543200000|2023-07-28 11:20:00|414.73|412.53|414.98|412.78|416.22|414.02|414.73|412.53|0
1690543500000|2023-07-28 11:25:00|415.23|413.03|414.73|412.53|415.48|413.28|413.99|411.79|0
1690543800000|2023-07-28 11:30:00|414.98|412.78|414.98|412.78|415.23|413.03|413.74|411.54|0
1690544100000|2023-07-28 11:35:00|414.86|412.66|414.61|412.41|415.73|413.53|413.24|411.04|0
1690544400000|2023-07-28 11:40:00|414.73|412.53|412.97|410.77|415.7|413.5|412.97|410.77|0
1690544700000|2023-07-28 11:45:00|413.21|411.01|412.97|410.77|413.96|411.76|412.72|410.52|0
1690545000000|2023-07-28 11:50:00|412.72|410.52|412.6|410.4|413.96|411.76|412.47|410.27|0
1690545300000|2023-07-28 11:55:00|412.72|410.52|412.97|410.77|413.46|411.26|412.22|410.02|0
1690545600000|2023-07-28 12:00:00|413.21|411.01|409.98|407.78|413.96|411.76|409.98|407.78|0
1690545900000|2023-07-28 12:05:00|410.23|408.03|410.73|408.53|411.72|409.52|409.98|407.78|0
1690546200000|2023-07-28 12:10:00|410.98|408.78|412.22|410.02|412.97|410.77|410.23|408.03|0
1690546500000|2023-07-28 12:15:00|411.97|409.77|411.72|409.52|412.1|409.9|411.23|409.03|0
1690546800000|2023-07-28 12:20:00|411.48|409.28|409.24|407.04|411.72|409.52|408.49|406.29|0
1690547100000|2023-07-28 12:25:00|408.99|406.79|408.12|405.92|410.23|408.03|407.75|405.55|0
1690547400000|2023-07-28 12:30:00|408.37|406.17|408.24|406.04|409.86|407.66|406.01|403.81|0
1690547700000|2023-07-28 12:35:00|407.99|405.79|406.24|404.04|410.72|408.52|405.5|403.3|0
1690548000000|2023-07-28 12:40:00|406.49|404.29|407.48|405.28|408.98|406.78|406.24|404.04|0
1690548300000|2023-07-28 12:45:00|407.73|405.53|408.98|406.78|409.72|407.52|407.61|405.41|0
1690548600000|2023-07-28 12:50:00|409.47|407.27|407.48|405.28|409.47|407.27|407.48|405.28|0
1690548900000|2023-07-28 12:55:00|407.36|405.16|405.49|403.29|407.48|405.28|405.25|403.05|0
1690549200000|2023-07-28 13:00:00|405.74|403.54|404.5|402.3|405.99|403.79|403.75|401.55|0
1690549500000|2023-07-28 13:05:00|404.75|402.55|404.75|402.55|405.49|403.29|404|401.8|0
1690549800000|2023-07-28 13:10:00|404.25|402.05|408.73|406.53|408.98|406.78|404.25|402.05|0
1690550100000|2023-07-28 13:15:00|408.98|406.78|408.98|406.78|408.98|406.78|407.73|405.53|0
1690550400000|2023-07-28 13:20:00|408.73|406.53|406.49|404.29|408.73|406.53|405.49|403.29|0
1690550700000|2023-07-28 13:25:00|406.99|404.79|405|402.8|407.73|405.53|405|402.8|0
1690551000000|2023-07-28 13:30:00|404.75|402.55|405.23|403.03|406.74|404.54|402.01|399.81|0
1690551300000|2023-07-28 13:35:00|405.73|403.53|405.23|403.03|411.45|409.25|403.99|401.79|0
1690551600000|2023-07-28 13:40:00|404.74|402.54|405.73|403.53|405.73|403.53|400.76|398.56|0
1690551900000|2023-07-28 13:45:00|405.48|403.28|399.52|397.32|405.48|403.28|399.52|397.32|0
1690552200000|2023-07-28 13:50:00|399.27|397.07|399.27|397.07|401.26|399.06|397.28|395.08|0
1690552500000|2023-07-28 13:55:00|399.02|396.82|401.64|399.44|402.75|400.55|398.52|396.32|0
1690552800000|2023-07-28 14:00:00|400.51|398.31|396.79|394.59|401.26|399.06|395.54|393.34|0
1690553100000|2023-07-28 14:05:00|396.29|394.09|396.92|394.72|399.28|397.08|396.05|393.85|0
1690553400000|2023-07-28 14:10:00|397.04|394.84|397.54|395.34|399.28|397.08|395.55|393.35|0
1690553700000|2023-07-28 14:15:00|397.29|395.09|395.3|393.1|397.54|395.34|395.05|392.85|0
1690554000000|2023-07-28 14:20:00|395.05|392.85|394.56|392.36|396.79|394.59|394.31|392.11|0
1690554300000|2023-07-28 14:25:00|394.31|392.11|399.03|396.83|402.75|400.55|394.31|392.11|0
1690554600000|2023-07-28 14:30:00|398.78|396.58|395.3|393.1|398.78|396.58|394.8|392.6|0
1690554900000|2023-07-28 14:35:00|395.55|393.35|400.77|398.57|400.77|398.57|395.3|393.1|0
1690555200000|2023-07-28 14:40:00|401.01|398.81|400.77|398.57|401.01|398.81|398.03|395.83|0
1690555500000|2023-07-28 14:45:00|400.52|398.32|398.28|396.08|403.25|401.05|398.28|396.08|0
1690555800000|2023-07-28 14:50:00|398.03|395.83|401.01|398.81|401.26|399.06|396.79|394.59|0
1690556100000|2023-07-28 14:55:00|400.27|398.07|395.05|392.85|400.27|398.07|395.05|392.85|0
1690556400000|2023-07-28 15:00:00|394.56|392.36|395.05|392.85|397.04|394.84|394.31|392.11|0
1690556700000|2023-07-28 15:05:00|394.8|392.6|395.05|392.85|396.05|393.85|394.8|392.6|0
1690557000000|2023-07-28 15:10:00|394.8|392.6|394.06|391.86|396.79|394.59|393.31|391.11|0
1690557300000|2023-07-28 15:15:00|393.81|391.61|391.58|389.38|394.56|392.36|390.83|388.63|0
1690557600000|2023-07-28 15:20:00|391.33|389.13|388.12|385.92|391.46|389.26|388.12|385.92|0
1690557900000|2023-07-28 15:25:00|388.37|386.17|388.39|386.19|389.13|386.93|386.9|384.7|0
1690558200000|2023-07-28 15:30:00|388.14|385.94|389.88|387.68|390.13|387.93|387.65|385.45|0
1690558500000|2023-07-28 15:35:00|390.13|387.93|388.39|386.19|390.13|387.93|387.89|385.69|0
1690558800000|2023-07-28 15:40:00|388.14|385.94|385.42|383.22|388.39|386.19|385.42|383.22|0
1690559100000|2023-07-28 15:45:00|385.66|383.46|387.4|385.2|389.13|386.93|385.42|383.22|0
1690559400000|2023-07-28 15:50:00|387.65|385.45|386.41|384.21|387.89|385.69|385.91|383.71|0
1690559700000|2023-07-28 15:55:00|386.16|383.96|386.65|384.45|388.64|386.44|386.16|383.96|0
1690560000000|2023-07-28 16:00:00|386.16|383.96|391.61|389.41|392.85|390.65|386.16|383.96|0
1690560300000|2023-07-28 16:05:00|391.86|389.66|393.6|391.4|393.85|391.65|391.37|389.17|0
1690560600000|2023-07-28 16:10:00|393.85|391.65|389.88|387.68|393.85|391.65|389.63|387.43|0
1690560900000|2023-07-28 16:15:00|390.13|387.93|390.62|388.42|391.37|389.17|388.89|386.69|0
1690561200000|2023-07-28 16:20:00|390.87|388.67|388.64|386.44|391.12|388.92|387.89|385.69|0
1690561500000|2023-07-28 16:25:00|388.39|386.19|386.96|384.76|388.64|386.44|386.72|384.52|0
1690561800000|2023-07-28 16:30:00|387.21|385.01|388.7|386.5|389.44|387.24|386.96|384.76|0
1690562100000|2023-07-28 16:35:00|388.94|386.74|389.69|387.49|390.43|388.23|387.46|385.26|0
1690562400000|2023-07-28 16:40:00|389.44|387.24|389.94|387.74|390.68|388.48|389.44|387.24|0
1690562700000|2023-07-28 16:45:00|390.18|387.98|390.43|388.23|391.17|388.97|388.94|386.74|0
1690563000000|2023-07-28 16:50:00|390.18|387.98|388.94|386.74|391.17|388.97|388.45|386.25|0
1690563300000|2023-07-28 16:55:00|389.19|386.99|392.41|390.21|393.65|391.45|389.19|386.99|0
1690563600000|2023-07-28 17:00:00|392.91|390.71|395.14|392.94|395.64|393.44|392.91|390.71|0
1690563900000|2023-07-28 17:05:00|394.64|392.44|397.37|395.17|397.87|395.67|394.64|392.44|0
1690564200000|2023-07-28 17:10:00|397.62|395.42|394.89|392.69|398.61|396.41|394.64|392.44|0
1690564500000|2023-07-28 17:15:00|395.14|392.94|396.63|394.43|397.62|395.42|395.14|392.94|0
1690564800000|2023-07-28 17:20:00|396.88|394.68|398.86|396.66|400.84|398.64|396.88|394.68|0
1690565100000|2023-07-28 17:25:00|398.61|396.41|401.34|399.14|401.34|399.14|398.61|396.41|0
1690565400000|2023-07-28 17:30:00|401.84|399.64|404.32|402.12|404.82|402.62|398.61|396.41|0
1690565700000|2023-07-28 17:35:00|404.57|402.37|404.82|402.62|407.05|404.85|404.07|401.87|0
1690566000000|2023-07-28 17:40:00|404.57|402.37|409.04|406.84|412.02|409.82|404.57|402.37|0
1690566300000|2023-07-28 17:45:00|409.29|407.09|411.27|409.07|412.02|409.82|408.79|406.59|0
1690566600000|2023-07-28 17:50:00|411.52|409.32|404.57|402.37|411.52|409.32|404.57|402.37|0
1690566900000|2023-07-28 17:55:00|404.32|402.12|400.6|398.4|404.57|402.37|400.1|397.9|0
1690567200000|2023-07-28 18:00:00|400.84|398.64|397.12|394.92|400.84|398.64|397.12|394.92|0
1690567500000|2023-07-28 18:05:00|396.87|394.67|395.63|393.43|398.11|395.91|395.63|393.43|0
1690567800000|2023-07-28 18:10:00|395.88|393.68|398.61|396.41|399.6|397.4|395.63|393.43|0
1690568100000|2023-07-28 18:15:00|398.86|396.66|397.87|395.67|399.6|397.4|397.62|395.42|0
1690568400000|2023-07-28 18:20:00|397.62|395.42|395.63|393.43|398.36|396.16|393.9|391.7|0
1690568700000|2023-07-28 18:25:00|395.88|393.68|394.15|391.95|396.13|393.93|394.15|391.95|0
1690569000000|2023-07-28 18:30:00|394.39|392.19|395.39|393.19|396.13|393.93|393.9|391.7|0
1690569300000|2023-07-28 18:35:00|395.14|392.94|400.1|397.9|400.84|398.64|395.14|392.94|0
1690569600000|2023-07-28 18:40:00|400.59|398.39|395.14|392.94|401.59|399.39|395.14|392.94|0
1690569900000|2023-07-28 18:45:00|395.39|393.19|393.9|391.7|395.63|393.43|392.91|390.71|0
1690570200000|2023-07-28 18:50:00|394.15|391.95|390.43|388.23|394.15|391.95|389.68|387.48|0
1690570500000|2023-07-28 18:55:00|390.67|388.47|393.08|390.88|394.32|392.12|390.67|388.47|0
1690570800000|2023-07-28 19:00:00|392.83|390.63|392.34|390.14|395.31|393.11|392.34|390.14|0
1690571100000|2023-07-28 19:05:00|392.83|390.63|392.09|389.89|393.08|390.88|391.1|388.9|0
1690571400000|2023-07-28 19:10:00|392.34|390.14|391.59|389.39|393.33|391.13|389.98|387.78|0
1690571700000|2023-07-28 19:15:00|391.84|389.64|390.6|388.4|392.09|389.89|390.6|388.4|0
1690572000000|2023-07-28 19:20:00|391.1|388.9|394.57|392.37|395.56|393.36|391.1|388.9|0
1690572300000|2023-07-28 19:25:00|394.82|392.62|396.56|394.36|396.56|394.36|392.83|390.63|0
1690572600000|2023-07-28 19:30:00|396.8|394.6|393.82|391.62|397.3|395.1|393.33|391.13|0
1690572900000|2023-07-28 19:35:00|393.58|391.38|396.8|394.6|396.8|394.6|392.83|390.63|0
1690573200000|2023-07-28 19:40:00|396.56|394.36|397.55|395.35|398.79|396.59|395.81|393.61|0
1690573500000|2023-07-28 19:45:00|397.8|395.6|398.29|396.09|399.29|397.09|395.31|393.11|0
1690573800000|2023-07-28 19:50:00|398.79|396.59|392.58|390.38|399.04|396.84|391.59|389.39|0
1690574100000|2023-07-28 19:55:00|392.09|389.89|395.78|393.58|395.78|393.58|391.84|389.64|0
1690574400000|2023-07-28 20:00:00|394.54|392.34|395.28|393.08|396.28|394.08|394.04|391.84|0
1690574700000|2023-07-28 20:05:00|395.03|392.83|394.29|392.09|395.78|393.58|394.04|391.84|0
1690575000000|2023-07-28 20:10:00|394.54|392.34|394.78|392.58|395.03|392.83|394.29|392.09|0
1690763700000|2023-07-31 00:35:00|391.57|388.97|391.82|389.22|392.07|389.47|391.57|388.97|0
1690764000000|2023-07-31 00:40:00|391.57|388.97|391.82|389.22|392.32|389.72|391.57|388.97|0
1690764300000|2023-07-31 00:45:00|392.07|389.47|392.07|389.47|392.07|389.47|390.83|388.23|0
1690764600000|2023-07-31 00:50:00|391.95|389.35|393.06|390.46|393.56|390.96|391.82|389.22|0
1690764900000|2023-07-31 00:55:00|393.31|390.71|392.81|390.21|393.56|390.96|392.56|389.96|0
1690765200000|2023-07-31 01:00:00|392.56|389.96|393.56|390.96|394.18|391.58|392.32|389.72|0
1690765500000|2023-07-31 01:05:00|393.81|391.21|395.79|393.19|395.92|393.32|393.56|390.96|0
1690765800000|2023-07-31 01:10:00|395.54|392.94|395.79|393.19|397.03|394.43|395.05|392.45|0
1690766100000|2023-07-31 01:15:00|395.67|393.07|395.54|392.94|396.53|393.93|395.05|392.45|0
1690766400000|2023-07-31 01:20:00|395.42|392.82|394.3|391.7|395.54|392.94|394.05|391.45|0
1690766700000|2023-07-31 01:25:00|394.05|391.45|394.05|391.45|394.55|391.95|394.05|391.45|0
1690767000000|2023-07-31 01:30:00|393.8|391.2|393.06|390.46|394.55|391.95|393.06|390.46|0
1690767300000|2023-07-31 01:35:00|393.31|390.71|392.32|389.72|393.31|390.71|390.33|387.73|0
1690767600000|2023-07-31 01:40:00|392.2|389.6|393.8|391.2|394.05|391.45|390.83|388.23|0
1690767900000|2023-07-31 01:45:00|393.56|390.96|397.03|394.43|397.53|394.93|393.56|390.96|0
1690768200000|2023-07-31 01:50:00|397.28|394.68|398.02|395.42|399.51|396.91|396.29|393.69|0
1690768500000|2023-07-31 01:55:00|398.27|395.67|399.14|396.54|399.76|397.16|397.53|394.93|0
1690768800000|2023-07-31 02:00:00|399.26|396.66|397.28|394.68|400.75|398.15|397.28|394.68|0
1690769100000|2023-07-31 02:05:00|397.03|394.43|397.9|395.3|398.52|395.92|397.03|394.43|0
1690769400000|2023-07-31 02:10:00|398.02|395.42|401.75|399.15|401.99|399.39|397.77|395.17|0
1690769700000|2023-07-31 02:15:00|401.5|398.9|401|398.4|401.75|399.15|400.26|397.66|0
1690770000000|2023-07-31 02:20:00|400.75|398.15|400.75|398.15|401.99|399.39|400.5|397.9|0
1690770300000|2023-07-31 02:25:00|401|398.4|401.99|399.39|402.49|399.89|400.75|398.15|0
1690770600000|2023-07-31 02:30:00|401.88|399.28|401.38|398.78|402.62|400.02|401.25|398.65|0
1690770900000|2023-07-31 02:35:00|401.5|398.9|401.75|399.15|402.24|399.64|401.25|398.65|0
1690771200000|2023-07-31 02:40:00|401.5|398.9|400.75|398.15|401.99|399.39|400.75|398.15|0
1690771500000|2023-07-31 02:45:00|401|398.4|399.51|396.91|401|398.4|399.01|396.41|0
1690771800000|2023-07-31 02:50:00|399.76|397.16|399.89|397.29|400.26|397.66|399.76|397.16|0
1690772100000|2023-07-31 02:55:00|400.01|397.41|401.13|398.53|401.25|398.65|400.01|397.41|0
1690772400000|2023-07-31 03:00:00|401|398.4|403.24|400.64|404.48|401.88|401|398.4|0
1690772700000|2023-07-31 03:05:00|402.99|400.39|401.75|399.15|402.99|400.39|401.5|398.9|0
1690773000000|2023-07-31 03:10:00|401.63|399.03|401|398.4|401.75|399.15|401|398.4|0
1690773300000|2023-07-31 03:15:00|401.25|398.65|401|398.4|401.99|399.39|400.75|398.15|0
1690773600000|2023-07-31 03:20:00|401.25|398.65|401.38|398.78|402.24|399.64|401.13|398.53|0
1690773900000|2023-07-31 03:25:00|401.5|398.9|402.99|400.39|402.99|400.39|401|398.4|0
1690774200000|2023-07-31 03:30:00|403.12|400.52|403.73|401.13|403.98|401.38|402.74|400.14|0
1690774500000|2023-07-31 03:35:00|403.98|401.38|404.23|401.63|404.48|401.88|403.24|400.64|0
1690774800000|2023-07-31 03:40:00|403.98|401.38|404.23|401.63|404.73|402.13|403.98|401.38|0
1690775100000|2023-07-31 03:45:00|404.48|401.88|403.98|401.38|404.73|402.13|403.48|400.88|0
1690775400000|2023-07-31 03:50:00|403.73|401.13|403.98|401.38|404.11|401.51|403.48|400.88|0
1690775700000|2023-07-31 03:55:00|404.23|401.63|403.73|401.13|404.23|401.63|403.23|400.63|0
1690776000000|2023-07-31 04:00:00|403.98|401.38|403.73|401.13|406.22|403.62|403.73|401.13|0
1690776300000|2023-07-31 04:05:00|403.98|401.38|404.48|401.88|404.72|402.12|403.86|401.26|0
1690776600000|2023-07-31 04:10:00|404.72|402.12|404.23|401.63|404.97|402.37|404.23|401.63|0
1690776900000|2023-07-31 04:15:00|404.11|401.51|404.23|401.63|404.61|402.01|403.98|401.38|0
1690777200000|2023-07-31 04:20:00|403.98|401.38|403.48|400.88|404.23|401.63|403.23|400.63|0
1690777500000|2023-07-31 04:25:00|403.73|401.13|403.73|401.13|404.48|401.88|403.23|400.63|0
1690777800000|2023-07-31 04:30:00|403.48|400.88|404.11|401.51|404.36|401.76|403.48|400.88|0
1690778100000|2023-07-31 04:35:00|403.98|401.38|404.97|402.37|405.1|402.5|403.98|401.38|0
1690778400000|2023-07-31 04:40:00|405.22|402.62|404.23|401.63|405.22|402.62|403.73|401.13|0
1690778700000|2023-07-31 04:45:00|403.98|401.38|403.23|400.63|404.23|401.63|403.11|400.51|0
1690779000000|2023-07-31 04:50:00|403.11|400.51|402.99|400.39|403.23|400.63|402.74|400.14|0
1690779300000|2023-07-31 04:55:00|403.11|400.51|403.48|400.88|403.48|400.88|402.49|399.89|0
1690779600000|2023-07-31 05:00:00|403.73|401.13|403.98|401.38|404.48|401.88|403.23|400.63|0
1690779900000|2023-07-31 05:05:00|404.23|401.63|403.98|401.38|404.97|402.37|402.74|400.14|0
1690780200000|2023-07-31 05:10:00|403.73|401.13|401.74|399.14|403.73|401.13|401.25|398.65|0
1690780500000|2023-07-31 05:15:00|401.87|399.27|400.75|398.15|402.24|399.64|400.75|398.15|0
1690780800000|2023-07-31 05:20:00|400.88|398.28|401.25|398.65|401.74|399.14|400.5|397.9|0
1690781100000|2023-07-31 05:25:00|401.13|398.53|401.74|399.14|401.74|399.14|400.5|397.9|0
1690781400000|2023-07-31 05:30:00|401.99|399.39|400.25|397.65|401.99|399.39|400.25|397.65|0
1690781700000|2023-07-31 05:35:00|400.13|397.53|400.5|397.9|400.75|398.15|399.51|396.91|0
1690782000000|2023-07-31 05:40:00|401|398.4|400.75|398.15|401|398.4|400|397.4|0
1690782300000|2023-07-31 05:45:00|400.63|398.03|400.25|397.65|400.75|398.15|400|397.4|0
1690782600000|2023-07-31 05:50:00|400.13|397.53|399.01|396.41|400.13|397.53|398.76|396.16|0
1690782900000|2023-07-31 05:55:00|399.26|396.66|400|397.4|400|397.4|398.76|396.16|0
1690783200000|2023-07-31 06:00:00|399.26|396.66|399.26|396.66|401.49|398.89|398.51|395.91|0
1690783500000|2023-07-31 06:05:00|399.31|397.11|397.32|395.12|399.31|397.11|397.07|394.87|0
1690783800000|2023-07-31 06:10:00|397.07|394.87|395.09|392.89|398.07|395.87|394.84|392.64|0
1690784100000|2023-07-31 06:15:00|394.97|392.77|394.34|392.14|395.33|393.13|394.34|392.14|0
1690784400000|2023-07-31 06:20:00|394.47|392.27|395.33|393.13|395.33|393.13|394.34|392.14|0
1690784700000|2023-07-31 06:25:00|395.09|392.89|395.09|392.89|395.33|393.13|394.34|392.14|0
1690785000000|2023-07-31 06:30:00|395.33|393.13|396.08|393.88|396.08|393.88|395.09|392.89|0
1690785300000|2023-07-31 06:35:00|395.83|393.63|395.83|393.63|396.08|393.88|395.33|393.13|0
1690785600000|2023-07-31 06:40:00|396.08|393.88|395.83|393.63|396.33|394.13|395.46|393.26|0
1690785900000|2023-07-31 06:45:00|395.96|393.76|396.33|394.13|397.32|395.12|395.96|393.76|0
1690786200000|2023-07-31 06:50:00|396.57|394.37|398.06|395.86|398.31|396.11|395.83|393.63|0
1690786500000|2023-07-31 06:55:00|398.31|396.11|398.81|396.61|400.05|397.85|398.31|396.11|0
1690786800000|2023-07-31 07:00:00|398.56|396.36|397.82|395.62|400.05|397.85|397.45|395.25|0
1690787100000|2023-07-31 07:05:00|397.57|395.37|399.55|397.35|400.05|397.85|397.07|394.87|0
1690787400000|2023-07-31 07:10:00|399.8|397.6|397.82|395.62|400.05|397.85|397.57|395.37|0
1690787700000|2023-07-31 07:15:00|397.57|395.37|395.33|393.13|397.82|395.62|394.84|392.64|0
1690788000000|2023-07-31 07:20:00|395.08|392.88|395.33|393.13|396.33|394.13|394.59|392.39|0
1690788300000|2023-07-31 07:25:00|395.08|392.88|394.34|392.14|395.83|393.63|394.09|391.89|0
1690788600000|2023-07-31 07:30:00|394.09|391.89|393.1|390.9|394.34|392.14|392.98|390.78|0
1690788900000|2023-07-31 07:35:00|393.35|391.15|396.82|394.62|396.95|394.75|393.35|391.15|0
1690789200000|2023-07-31 07:40:00|397.07|394.87|397.81|395.61|398.31|396.11|397.07|394.87|0
1690789500000|2023-07-31 07:45:00|398.06|395.86|400.05|397.85|400.55|398.35|397.57|395.37|0
1690789800000|2023-07-31 07:50:00|399.8|397.6|397.81|395.61|399.8|397.6|397.57|395.37|0
1690790100000|2023-07-31 07:55:00|398.06|395.86|397.81|395.61|398.06|395.86|396.57|394.37|0
1690790400000|2023-07-31 08:00:00|397.56|395.36|395.83|393.63|397.56|395.36|395.58|393.38|0
1690790700000|2023-07-31 08:05:00|395.58|393.38|393.59|391.39|395.83|393.63|393.59|391.39|0
1690791000000|2023-07-31 08:10:00|393.84|391.64|395.08|392.88|395.58|393.38|393.34|391.14|0
1690791300000|2023-07-31 08:15:00|394.83|392.63|395.33|393.13|395.82|393.62|394.34|392.14|0
1690791600000|2023-07-31 08:20:00|395.08|392.88|395.58|393.38|396.32|394.12|395.08|392.88|0
1690791900000|2023-07-31 08:25:00|395.71|393.51|394.83|392.63|396.32|394.12|394.58|392.38|0
1690792200000|2023-07-31 08:30:00|395.08|392.88|392.6|390.4|395.08|392.88|392.6|390.4|0
1690792500000|2023-07-31 08:35:00|392.85|390.65|393.59|391.39|394.09|391.89|392.6|390.4|0
1690792800000|2023-07-31 08:40:00|393.34|391.14|393.34|391.14|393.84|391.64|392.35|390.15|0
1690793100000|2023-07-31 08:45:00|393.59|391.39|392.85|390.65|393.84|391.64|392.35|390.15|0
1690793400000|2023-07-31 08:50:00|393.1|390.9|391.86|389.66|393.1|390.9|391.61|389.41|0
1690793700000|2023-07-31 08:55:00|391.61|389.41|390.86|388.66|392.11|389.91|390.62|388.42|0
1690794000000|2023-07-31 09:00:00|391.11|388.91|390.62|388.42|391.61|389.41|390.37|388.17|0
1690794300000|2023-07-31 09:05:00|390.5|388.3|390.12|387.92|390.62|388.42|389.38|387.18|0
1690794600000|2023-07-31 09:10:00|389.87|387.67|391.11|388.91|391.61|389.41|389.87|387.67|0
1690794900000|2023-07-31 09:15:00|391.24|389.04|390.86|388.66|391.36|389.16|390.37|388.17|0
1690795200000|2023-07-31 09:20:00|390.62|388.42|390.86|388.66|391.36|389.16|390.37|388.17|0
1690795500000|2023-07-31 09:25:00|391.11|388.91|391.11|388.91|391.36|389.16|390.62|388.42|0
1690795800000|2023-07-31 09:30:00|391.36|389.16|392.6|390.4|393.1|390.9|391.11|388.91|0
1690796100000|2023-07-31 09:35:00|392.85|390.65|391.74|389.54|392.85|390.65|391.11|388.91|0
1690796400000|2023-07-31 09:40:00|392.1|389.9|393.59|391.39|393.59|391.39|391.86|389.66|0
1690796700000|2023-07-31 09:45:00|393.84|391.64|393.34|391.14|394.59|392.39|393.1|390.9|0
1690797000000|2023-07-31 09:50:00|393.59|391.39|392.6|390.4|393.59|391.39|392.6|390.4|0
1690797300000|2023-07-31 09:55:00|392.73|390.53|393.1|390.9|393.84|391.64|392.73|390.53|0
1690797600000|2023-07-31 10:00:00|393.34|391.14|393.84|391.64|393.97|391.77|393.1|390.9|0
1690797900000|2023-07-31 10:05:00|393.59|391.39|392.6|390.4|394.09|391.89|392.6|390.4|0
1690798200000|2023-07-31 10:10:00|392.85|390.65|393.34|391.14|393.34|391.14|392.85|390.65|0
1690798500000|2023-07-31 10:15:00|393.1|390.9|392.6|390.4|394.34|392.14|392.6|390.4|0
1690798800000|2023-07-31 10:20:00|392.35|390.15|392.1|389.9|392.85|390.65|391.85|389.65|0
1690799100000|2023-07-31 10:25:00|391.98|389.78|392.1|389.9|392.35|390.15|391.61|389.41|0
1690799400000|2023-07-31 10:30:00|392.35|390.15|391.61|389.41|392.6|390.4|391.61|389.41|0
1690799700000|2023-07-31 10:35:00|391.85|389.65|391.85|389.65|392.1|389.9|391.61|389.41|0
1690800000000|2023-07-31 10:40:00|391.74|389.54|391.36|389.16|391.85|389.65|391.11|388.91|0
1690800300000|2023-07-31 10:45:00|391.11|388.91|391.61|389.41|392.1|389.9|391.11|388.91|0
1690800600000|2023-07-31 10:50:00|391.36|389.16|390.86|388.66|391.61|389.41|390.86|388.66|0
1690800900000|2023-07-31 10:55:00|390.99|388.79|390.12|387.92|391.36|389.16|390|387.8|0
1690801200000|2023-07-31 11:00:00|390.37|388.17|389.87|387.67|390.61|388.41|389.87|387.67|0
1690801500000|2023-07-31 11:05:00|389.62|387.42|389.62|387.42|389.87|387.67|389.37|387.17|0
1690801800000|2023-07-31 11:10:00|389.37|387.17|388.38|386.18|389.37|387.17|388.38|386.18|0
1690802100000|2023-07-31 11:15:00|388.63|386.43|389.37|387.17|389.62|387.42|388.38|386.18|0
1690802400000|2023-07-31 11:20:00|389.62|387.42|389.37|387.17|390.61|388.41|389.37|387.17|0
1690802700000|2023-07-31 11:25:00|389.12|386.92|388.51|386.31|390|387.8|388.51|386.31|0
1690803000000|2023-07-31 11:30:00|388.63|386.43|390.12|387.92|390.36|388.16|388.63|386.43|0
1690803300000|2023-07-31 11:35:00|390.36|388.16|389.37|387.17|390.61|388.41|389.12|386.92|0
1690803600000|2023-07-31 11:40:00|389.12|386.92|389.37|387.17|389.37|387.17|389.12|386.92|0
1690803900000|2023-07-31 11:45:00|389.12|386.92|388.88|386.68|389.62|387.42|388.88|386.68|0
1690804200000|2023-07-31 11:50:00|389.12|386.92|388.13|385.93|389.37|387.17|388.13|385.93|0
1690804500000|2023-07-31 11:55:00|387.88|385.68|387.39|385.19|388.13|385.93|387.39|385.19|0
1690804800000|2023-07-31 12:00:00|387.64|385.44|387.39|385.19|388.01|385.81|386.89|384.69|0
1690805100000|2023-07-31 12:05:00|387.52|385.32|388.13|385.93|388.13|385.93|387.39|385.19|0
1690805400000|2023-07-31 12:10:00|387.88|385.68|387.88|385.68|388.38|386.18|387.39|385.19|0
1690805700000|2023-07-31 12:15:00|388.13|385.93|388.01|385.81|388.38|386.18|387.14|384.94|0
1690806000000|2023-07-31 12:20:00|387.88|385.68|388.63|386.43|389.12|386.92|387.88|385.68|0
1690806300000|2023-07-31 12:25:00|388.38|386.18|387.64|385.44|388.88|386.68|387.39|385.19|0
1690806600000|2023-07-31 12:30:00|387.52|385.32|386.4|384.2|387.88|385.68|386.4|384.2|0
1690806900000|2023-07-31 12:35:00|386.64|384.44|385.65|383.45|386.89|384.69|385.4|383.2|0
1690807200000|2023-07-31 12:40:00|385.4|383.2|384.16|381.96|385.4|383.2|384.16|381.96|0
1690807500000|2023-07-31 12:45:00|383.92|381.72|383.17|380.97|384.41|382.21|383.17|380.97|0
1690807800000|2023-07-31 12:50:00|382.93|380.73|382.93|380.73|383.92|381.72|382.93|380.73|0
1690808100000|2023-07-31 12:55:00|383.17|380.97|384.16|381.96|384.16|381.96|382.93|380.73|0
1690808400000|2023-07-31 13:00:00|384.41|382.21|385.4|383.2|385.65|383.45|384.16|381.96|0
1690808700000|2023-07-31 13:05:00|385.65|383.45|385.9|383.7|386.15|383.95|385.16|382.96|0
1690809000000|2023-07-31 13:10:00|385.65|383.45|385.9|383.7|386.39|384.19|385.65|383.45|0
1690809300000|2023-07-31 13:15:00|386.39|384.19|386.89|384.69|387.14|384.94|385.65|383.45|0
1690809600000|2023-07-31 13:20:00|387.14|384.94|386.39|384.19|387.39|385.19|385.9|383.7|0
1690809900000|2023-07-31 13:25:00|386.15|383.95|390.36|388.16|390.36|388.16|385.9|383.7|0
1690810200000|2023-07-31 13:30:00|390.11|387.91|391.14|388.94|391.6|389.4|386.43|384.23|0
1690810500000|2023-07-31 13:35:00|390.4|388.2|387.67|385.47|391.39|389.19|386.93|384.73|0
1690810800000|2023-07-31 13:40:00|387.42|385.22|384.93|382.73|387.67|385.47|382.97|380.77|0
1690811100000|2023-07-31 13:45:00|385.18|382.98|385.92|383.72|386.42|384.22|382.45|380.25|0
1690811400000|2023-07-31 13:50:00|385.18|382.98|387.66|385.46|388.15|385.95|383.2|381|0
1690811700000|2023-07-31 13:55:00|387.9|385.7|395.1|392.9|398.57|396.37|387.9|385.7|0
1690812000000|2023-07-31 14:00:00|394.35|392.15|394.35|392.15|397.58|395.38|394.35|392.15|0
1690812300000|2023-07-31 14:05:00|393.85|391.65|390.88|388.68|393.85|391.65|390.38|388.18|0
1690812600000|2023-07-31 14:10:00|391.13|388.93|390.88|388.68|392.61|390.41|390.13|387.93|0
1690812900000|2023-07-31 14:15:00|390.13|387.93|391.13|388.93|391.62|389.42|389.14|386.94|0
1690813200000|2023-07-31 14:20:00|391.37|389.17|389.21|387.01|391.37|389.17|388.96|386.76|0
1690813500000|2023-07-31 14:25:00|388.96|386.76|387.23|385.03|389.95|387.75|387.23|385.03|0
1690813800000|2023-07-31 14:30:00|386.98|384.78|391.19|388.99|391.94|389.74|385.99|383.79|0
1690814100000|2023-07-31 14:35:00|391.44|389.24|388.96|386.76|392.43|390.23|388.72|386.52|0
1690814400000|2023-07-31 14:40:00|388.72|386.52|388.22|386.02|389.71|387.51|387.48|385.28|0
1690814700000|2023-07-31 14:45:00|387.97|385.77|387.97|385.77|391.94|389.74|387.48|385.28|0
1690815000000|2023-07-31 14:50:00|388.47|386.27|389.71|387.51|389.71|387.51|388.22|386.02|0
1690815300000|2023-07-31 14:55:00|389.46|387.26|388.96|386.76|389.71|387.51|387.48|385.28|0
1690815600000|2023-07-31 15:00:00|388.71|386.51|387.97|385.77|390.2|388|387.72|385.52|0
1690815900000|2023-07-31 15:05:00|387.72|385.52|387.72|385.52|389.7|387.5|387.23|385.03|0
1690816200000|2023-07-31 15:10:00|387.97|385.77|388.22|386.02|388.22|386.02|385.99|383.79|0
1690816500000|2023-07-31 15:15:00|387.97|385.77|388.71|386.51|390.45|388.25|387.97|385.77|0
1690816800000|2023-07-31 15:20:00|388.47|386.27|391.19|388.99|391.44|389.24|388.47|386.27|0
1690817100000|2023-07-31 15:25:00|391.44|389.24|391.21|389.01|392.93|390.73|390.7|388.5|0
1690817400000|2023-07-31 15:30:00|391.45|389.25|393.93|391.73|397.4|395.2|390.71|388.51|0
1690817700000|2023-07-31 15:35:00|394.18|391.98|392.94|390.74|394.43|392.23|391.7|389.5|0
1690818000000|2023-07-31 15:40:00|392.69|390.49|393.19|390.99|394.67|392.47|392.69|390.49|0
1690818300000|2023-07-31 15:45:00|393.44|391.24|391.7|389.5|393.93|391.73|391.21|389.01|0
1690818600000|2023-07-31 15:50:00|392.2|390|396.66|394.46|397.4|395.2|392.2|390|0
1690818900000|2023-07-31 15:55:00|396.41|394.21|394.92|392.72|396.41|394.21|393.93|391.73|0
1690819200000|2023-07-31 16:00:00|394.67|392.47|393.44|391.24|394.92|392.72|392.44|390.24|0
1690819500000|2023-07-31 16:05:00|393.68|391.48|394.43|392.23|395.91|393.71|393.44|391.24|0
1690819800000|2023-07-31 16:10:00|394.67|392.47|394.67|392.47|395.67|393.47|393.19|390.99|0
1690820100000|2023-07-31 16:15:00|394.92|392.72|393.19|390.99|396.16|393.96|392.69|390.49|0
1690820400000|2023-07-31 16:20:00|392.94|390.74|392.44|390.24|393.93|391.73|391.95|389.75|0
1690820700000|2023-07-31 16:25:00|392.2|390|392.2|390|393.19|390.99|391.95|389.75|0
1690821000000|2023-07-31 16:30:00|392.44|390.24|393.93|391.73|394.18|391.98|391.95|389.75|0
1690821300000|2023-07-31 16:35:00|394.18|391.98|394.43|392.23|395.42|393.22|393.68|391.48|0
1690821600000|2023-07-31 16:40:00|394.67|392.47|394.92|392.72|396.9|394.7|394.67|392.47|0
1690821900000|2023-07-31 16:45:00|395.66|393.46|395.42|393.22|397.15|394.95|395.17|392.97|0
1690822200000|2023-07-31 16:50:00|395.91|393.71|396.66|394.46|397.9|395.7|395.91|393.71|0
1690822500000|2023-07-31 16:55:00|396.9|394.7|398.14|395.94|399.13|396.93|396.9|394.7|0
1690822800000|2023-07-31 17:00:00|398.39|396.19|399.63|397.43|401.62|399.42|397.9|395.7|0
1690823100000|2023-07-31 17:05:00|399.88|397.68|395.66|393.46|400.37|398.17|395.42|393.22|0
1690823400000|2023-07-31 17:10:00|395.42|393.22|395.66|393.46|395.91|393.71|394.18|391.98|0
1690823700000|2023-07-31 17:15:00|395.91|393.71|399.38|397.18|400.13|397.93|395.66|393.46|0
1690824000000|2023-07-31 17:20:00|399.63|397.43|398.39|396.19|399.63|397.43|397.4|395.2|0
1690824300000|2023-07-31 17:25:00|398.14|395.94|397.89|395.69|399.13|396.93|395.91|393.71|0
1690824600000|2023-07-31 17:30:00|398.14|395.94|395.42|393.22|398.39|396.19|395.17|392.97|0
1690824900000|2023-07-31 17:35:00|395.17|392.97|392.69|390.49|395.42|393.22|392.69|390.49|0
1690825200000|2023-07-31 17:40:00|392.94|390.74|393.43|391.23|394.67|392.47|392.94|390.74|0
1690825500000|2023-07-31 17:45:00|393.68|391.48|393.93|391.73|395.41|393.21|393.43|391.23|0
1690825800000|2023-07-31 17:50:00|394.18|391.98|396.41|394.21|396.65|394.45|394.18|391.98|0
1690826100000|2023-07-31 17:55:00|396.65|394.45|395.41|393.21|396.65|394.45|394.92|392.72|0
1690826400000|2023-07-31 18:00:00|395.17|392.97|394.67|392.47|395.66|393.46|393.93|391.73|0
1690826700000|2023-07-31 18:05:00|394.42|392.22|396.9|394.7|397.15|394.95|393.93|391.73|0
1690827000000|2023-07-31 18:10:00|397.15|394.95|397.39|395.19|397.89|395.69|396.15|393.95|0
1690827300000|2023-07-31 18:15:00|397.52|395.32|397.39|395.19|397.64|395.44|396.15|393.95|0
1690827600000|2023-07-31 18:20:00|397.64|395.44|397.89|395.69|398.88|396.68|396.4|394.2|0
1690827900000|2023-07-31 18:25:00|398.14|395.94|397.39|395.19|399.13|396.93|396.4|394.2|0
1690828200000|2023-07-31 18:30:00|397.15|394.95|396.4|394.2|398.38|396.18|396.15|393.95|0
1690828500000|2023-07-31 18:35:00|396.15|393.95|397.14|394.94|398.38|396.18|395.16|392.96|0
1690828800000|2023-07-31 18:40:00|397.39|395.19|396.9|394.7|397.89|395.69|395.91|393.71|0
1690829100000|2023-07-31 18:45:00|397.14|394.94|395.41|393.21|398.14|395.94|395.41|393.21|0
1690829400000|2023-07-31 18:50:00|395.16|392.96|394.91|392.71|395.41|393.21|393.43|391.23|0
1690829700000|2023-07-31 18:55:00|394.67|392.47|393.67|391.47|394.91|392.71|392.44|390.24|0
1690830000000|2023-07-31 19:00:00|393.43|391.23|396.65|394.45|396.9|394.7|393.43|391.23|0
1690830300000|2023-07-31 19:05:00|396.9|394.7|397.89|395.69|397.89|395.69|396.65|394.45|0
1690830600000|2023-07-31 19:10:00|398.14|395.94|398.63|396.43|399.38|397.18|397.14|394.94|0
1690830900000|2023-07-31 19:15:00|398.38|396.18|397.14|394.94|399.38|397.18|396.9|394.7|0
1690831200000|2023-07-31 19:20:00|397.39|395.19|398.63|396.43|398.63|396.43|395.9|393.7|0
1690831500000|2023-07-31 19:25:00|398.38|396.18|397.14|394.94|399.13|396.93|396.9|394.7|0
1690831800000|2023-07-31 19:30:00|396.9|394.7|399.13|396.93|399.87|397.67|396.15|393.95|0
1690832100000|2023-07-31 19:35:00|399.38|397.18|401.61|399.41|401.86|399.66|398.38|396.18|0
1690832400000|2023-07-31 19:40:00|401.86|399.66|399.38|397.18|401.86|399.66|399.13|396.93|0
1690832700000|2023-07-31 19:45:00|399.62|397.42|402.1|399.9|403.59|401.39|398.38|396.18|0
1690833000000|2023-07-31 19:50:00|402.35|400.15|396.65|394.45|402.85|400.65|396.15|393.95|0
1690833300000|2023-07-31 19:55:00|397.14|394.94|386.24|384.04|397.14|394.94|386.24|384.04|0
1690833600000|2023-07-31 20:00:00|385.75|383.55|385.75|383.55|386.98|384.78|385|382.8|0
1690833900000|2023-07-31 20:05:00|385.99|383.79|385.75|383.55|386.49|384.29|385.5|383.3|0
1690834200000|2023-07-31 20:10:00|385.5|383.3|384.76|382.56|385.63|383.43|384.26|382.06|0
1690834500000|2023-07-31 20:15:00|385.45|382.85|383.72|381.12|385.7|383.1|383.47|380.87|0
1690834800000|2023-07-31 20:20:00|383.97|381.37|383.97|381.37|383.97|381.37|383.47|380.87|0
1690835100000|2023-07-31 20:25:00|384.46|381.86|384.96|382.36|384.96|382.36|384.46|381.86|0
1690835400000|2023-07-31 20:30:00|384.71|382.11|384.96|382.36|384.96|382.36|384.21|381.61|0
1690835700000|2023-07-31 20:35:00|384.71|382.11|384.71|382.11|384.96|382.36|384.71|382.11|0
1690836000000|2023-07-31 20:40:00|384.59|381.99|384.96|382.36|385.2|382.6|384.59|381.99|0
1690836300000|2023-07-31 20:45:00|385.2|382.6|384.96|382.36|385.45|382.85|384.96|382.36|0
1690836600000|2023-07-31 20:50:00|384.71|382.11|384.71|382.11|384.96|382.36|384.71|382.11|0
1690836900000|2023-07-31 20:55:00|384.46|381.86|384.59|381.99|384.71|382.11|384.21|381.61|0
1690837200000|2023-07-31 21:00:00|384.55|381.95|384.73|382.13|384.81|382.21|384.55|381.95|0
1690837500000|2023-07-31 21:05:00|384.81|382.21|384.88|382.28|385.16|382.56|384.7|382.1|0
1690837800000|2023-07-31 21:10:00|385.16|382.56|384.73|382.13|385.16|382.56|384.73|382.13|0
1690838100000|2023-07-31 21:15:00|384.7|382.1|384.7|382.1|384.7|382.1|384.7|382.1|0
1690838400000|2023-07-31 21:20:00|384.73|382.13|384.7|382.1|384.73|382.13|384.7|382.1|0
1690838700000|2023-07-31 21:25:00|384.73|382.13|384.77|382.17|384.81|382.21|384.66|382.06|0
1690839000000|2023-07-31 21:30:00|384.73|382.13|384.62|382.02|384.73|382.13|384.62|382.02|0
1690839300000|2023-07-31 21:35:00|384.66|382.06|384.81|382.21|384.84|382.24|384.66|382.06|0
1690839900000|2023-07-31 21:45:00|384.7|382.1|384.66|382.06|384.81|382.21|384.66|382.06|0
1690840200000|2023-07-31 21:50:00|384.62|382.02|384.66|382.06|384.66|382.06|384.62|382.02|0
1690840500000|2023-07-31 21:55:00|384.62|382.02|384.37|381.77|384.66|382.06|384.29|381.69|0
1690840800000|2023-07-31 22:00:00|384.34|381.74|383.47|380.87|384.34|381.74|383.22|380.62|0
1690841100000|2023-07-31 22:05:00|383.22|380.62|383.72|381.12|384.21|381.61|383.22|380.62|0
1690841400000|2023-07-31 22:10:00|383.96|381.36|383.47|380.87|383.96|381.36|383.47|380.87|0
1690841700000|2023-07-31 22:15:00|383.22|380.62|383.96|381.36|383.96|381.36|383.22|380.62|0
1690842000000|2023-07-31 22:20:00|384.09|381.49|384.46|381.86|384.71|382.11|383.96|381.36|0
1690842300000|2023-07-31 22:25:00|384.21|381.61|385.2|382.6|385.2|382.6|384.21|381.61|0
1690842600000|2023-07-31 22:30:00|385.45|382.85|385.94|383.34|386.19|383.59|385.33|382.73|0
1690842900000|2023-07-31 22:35:00|385.69|383.09|385.94|383.34|385.94|383.34|385.45|382.85|0
1690843200000|2023-07-31 22:40:00|385.69|383.09|385.94|383.34|386.19|383.59|385.69|383.09|0
1690843500000|2023-07-31 22:45:00|386.07|383.47|385.69|383.09|386.19|383.59|385.69|383.09|0
1690843800000|2023-07-31 22:50:00|385.94|383.34|386.68|384.08|386.68|384.08|385.45|382.85|0
1690844100000|2023-07-31 22:55:00|386.44|383.84|386.44|383.84|386.44|383.84|386.19|383.59|0
1690844400000|2023-07-31 23:00:00|386.19|383.59|386.19|383.59|386.44|383.84|385.94|383.34|0
1690844700000|2023-07-31 23:05:00|386.32|383.72|386.68|384.08|386.68|384.08|386.32|383.72|0
1690845000000|2023-07-31 23:10:00|386.44|383.84|386.44|383.84|386.68|384.08|386.44|383.84|0
1690845300000|2023-07-31 23:15:00|386.19|383.59|386.68|384.08|386.68|384.08|386.07|383.47|0
1690845600000|2023-07-31 23:20:00|386.44|383.84|386.44|383.84|386.68|384.08|386.44|383.84|0
1690845900000|2023-07-31 23:25:00|386.93|384.33|387.18|384.58|387.18|384.58|386.93|384.33|0
1690846200000|2023-07-31 23:30:00|386.93|384.33|386.68|384.08|386.93|384.33|386.68|384.08|0
1690846500000|2023-07-31 23:35:00|386.56|383.96|386.44|383.84|386.56|383.96|385.69|383.09|0
1690846800000|2023-07-31 23:40:00|386.68|384.08|386.68|384.08|386.68|384.08|386.44|383.84|0
1690847100000|2023-07-31 23:45:00|386.43|383.83|386.19|383.59|386.68|384.08|386.19|383.59|0
1690847400000|2023-07-31 23:50:00|386.43|383.83|386.43|383.83|386.43|383.83|386.19|383.59|0
1690847700000|2023-07-31 23:55:00|386.19|383.59|386.19|383.59|386.43|383.83|386.19|383.59|0
1690848000000|2023-08-01 00:00:00|386.68|384.08|385.44|382.84|386.68|384.08|385.44|382.84|0
1690848300000|2023-08-01 00:05:00|385.57|382.97|385.94|383.34|386.43|383.83|385.44|382.84|0
1690848600000|2023-08-01 00:10:00|385.69|383.09|385.44|382.84|385.94|383.34|385.2|382.6|0
1690848900000|2023-08-01 00:15:00|385.69|383.09|385.13|382.53|385.95|383.35|384.64|382.04|0
1690849200000|2023-08-01 00:20:00|384.89|382.29|384.52|381.92|385.13|382.53|384.39|381.79|0
1690849500000|2023-08-01 00:25:00|384.64|382.04|385.88|383.28|385.88|383.28|384.64|382.04|0
1690849800000|2023-08-01 00:30:00|386.12|383.52|386.37|383.77|386.37|383.77|385.88|383.28|0
1690850100000|2023-08-01 00:35:00|386.5|383.9|386.62|384.02|386.62|384.02|385.88|383.28|0
1690850400000|2023-08-01 00:40:00|386.5|383.9|386.37|383.77|386.62|384.02|386.12|383.52|0
1690850700000|2023-08-01 00:45:00|386.12|383.52|384.89|382.29|386.25|383.65|384.89|382.29|0
1690851000000|2023-08-01 00:50:00|384.77|382.17|383.4|380.8|384.89|382.29|383.15|380.55|0
1690851300000|2023-08-01 00:55:00|383.65|381.05|383.15|380.55|383.89|381.29|383.15|380.55|0
1690851600000|2023-08-01 01:00:00|382.9|380.3|383.4|380.8|383.65|381.05|382.9|380.3|0
1690851900000|2023-08-01 01:05:00|383.65|381.05|383.4|380.8|384.14|381.54|383.28|380.68|0
1690852200000|2023-08-01 01:10:00|383.65|381.05|383.89|381.29|384.14|381.54|383.65|381.05|0
1690852500000|2023-08-01 01:15:00|383.65|381.05|382.41|379.81|383.89|381.29|382.41|379.81|0
1690852800000|2023-08-01 01:20:00|382.16|379.56|383.15|380.55|383.15|380.55|382.16|379.56|0
1690853100000|2023-08-01 01:25:00|382.9|380.3|382.41|379.81|383.65|381.05|382.16|379.56|0
1690853400000|2023-08-01 01:30:00|382.65|380.05|382.65|380.05|383.15|380.55|381.66|379.06|0
1690853700000|2023-08-01 01:35:00|382.54|379.94|382.9|380.3|383.65|381.05|382.54|379.94|0
1690854000000|2023-08-01 01:40:00|382.65|380.05|382.16|379.56|383.15|380.55|381.91|379.31|0
1690854300000|2023-08-01 01:45:00|382.29|379.69|382.16|379.56|383.4|380.8|381.91|379.31|0
1690854600000|2023-08-01 01:50:00|382.41|379.81|382.04|379.44|382.65|380.05|381.91|379.31|0
1690854900000|2023-08-01 01:55:00|381.91|379.31|381.42|378.82|382.16|379.56|380.18|377.58|0
1690855200000|2023-08-01 02:00:00|381.17|378.57|381.91|379.31|382.41|379.81|381.17|378.57|0
1690855500000|2023-08-01 02:05:00|382.16|379.56|382.65|380.05|382.65|380.05|381.91|379.31|0
1690855800000|2023-08-01 02:10:00|382.9|380.3|383.15|380.55|383.64|381.04|382.65|380.05|0
1690856100000|2023-08-01 02:15:00|383.4|380.8|382.65|380.05|383.4|380.8|382.65|380.05|0
1690856400000|2023-08-01 02:20:00|382.9|380.3|381.91|379.31|382.9|380.3|381.66|379.06|0
1690856700000|2023-08-01 02:25:00|381.66|379.06|381.91|379.31|382.16|379.56|381.66|379.06|0
1690857000000|2023-08-01 02:30:00|381.66|379.06|382.16|379.56|382.41|379.81|381.66|379.06|0
1690857300000|2023-08-01 02:35:00|382.04|379.44|382.41|379.81|382.41|379.81|381.66|379.06|0
1690857600000|2023-08-01 02:40:00|382.16|379.56|382.65|380.05|382.65|380.05|381.91|379.31|0
1690857900000|2023-08-01 02:45:00|382.4|379.8|383.4|380.8|383.64|381.04|382.4|379.8|0
1690858200000|2023-08-01 02:50:00|383.15|380.55|383.64|381.04|384.14|381.54|383.15|380.55|0
1690858500000|2023-08-01 02:55:00|383.89|381.29|383.89|381.29|384.14|381.54|383.64|381.04|0
1690858800000|2023-08-01 03:00:00|383.64|381.04|383.89|381.29|383.89|381.29|383.4|380.8|0
1690859100000|2023-08-01 03:05:00|383.64|381.04|383.15|380.55|383.64|381.04|383.15|380.55|0
1690859400000|2023-08-01 03:10:00|383.39|380.79|383.39|380.79|383.39|380.79|383.15|380.55|0
1690859700000|2023-08-01 03:15:00|383.64|381.04|383.39|380.79|383.64|381.04|383.39|380.79|0
1690860000000|2023-08-01 03:20:00|383.15|380.55|383.15|380.55|383.39|380.79|383.15|380.55|0
1690860300000|2023-08-01 03:25:00|383.39|380.79|384.14|381.54|384.14|381.54|383.39|380.79|0
1690860600000|2023-08-01 03:30:00|384.63|382.03|384.88|382.28|384.88|382.28|384.14|381.54|0
1690860900000|2023-08-01 03:35:00|385.13|382.53|384.88|382.28|385.13|382.53|384.63|382.03|0
1690861200000|2023-08-01 03:40:00|384.63|382.03|384.38|381.78|384.88|382.28|384.38|381.78|0
1690861500000|2023-08-01 03:45:00|384.63|382.03|384.14|381.54|384.63|382.03|384.14|381.54|0
1690861800000|2023-08-01 03:50:00|384.38|381.78|383.89|381.29|384.38|381.78|383.89|381.29|0
1690862100000|2023-08-01 03:55:00|384.14|381.54|384.38|381.78|384.38|381.78|383.89|381.29|0
1690862400000|2023-08-01 04:00:00|384.27|381.67|383.64|381.04|384.38|381.78|383.52|380.92|0
1690862700000|2023-08-01 04:05:00|383.89|381.29|384.14|381.54|384.14|381.54|383.89|381.29|0
1690863000000|2023-08-01 04:10:00|384.38|381.78|384.38|381.78|384.38|381.78|384.14|381.54|0
1690863300000|2023-08-01 04:15:00|384.51|381.91|384.63|382.03|384.63|382.03|384.14|381.54|0
1690863600000|2023-08-01 04:20:00|384.38|381.78|384.14|381.54|384.38|381.78|384.14|381.54|0
1690863900000|2023-08-01 04:25:00|384.38|381.78|383.89|381.29|384.38|381.78|383.89|381.29|0
1690864200000|2023-08-01 04:30:00|383.64|381.04|382.9|380.3|384.14|381.54|382.9|380.3|0
1690864500000|2023-08-01 04:35:00|383.14|380.54|383.39|380.79|383.39|380.79|382.9|380.3|0
1690864800000|2023-08-01 04:40:00|383.52|380.92|384.14|381.54|384.38|381.78|383.39|380.79|0
1690865100000|2023-08-01 04:45:00|383.89|381.29|384.14|381.54|384.14|381.54|383.89|381.29|0
1690865400000|2023-08-01 04:50:00|383.89|381.29|383.64|381.04|384.14|381.54|383.39|380.79|0
1690865700000|2023-08-01 04:55:00|383.89|381.29|384.13|381.53|384.13|381.53|383.64|381.04|0
1690866000000|2023-08-01 05:00:00|384.38|381.78|384.02|381.42|384.38|381.78|383.64|381.04|0
1690866300000|2023-08-01 05:05:00|384.13|381.53|384.88|382.28|384.88|382.28|383.64|381.04|0
1690866600000|2023-08-01 05:10:00|385.13|382.53|384.88|382.28|385.13|382.53|384.88|382.28|0
1690866900000|2023-08-01 05:15:00|385.13|382.53|385.62|383.02|385.62|383.02|384.88|382.28|0
1690867200000|2023-08-01 05:20:00|385.37|382.77|385.62|383.02|385.62|383.02|385.13|382.53|0
1690867500000|2023-08-01 05:25:00|385.5|382.9|385.13|382.53|385.62|383.02|384.88|382.28|0
1690867800000|2023-08-01 05:30:00|385.12|382.52|385.37|382.77|385.62|383.02|385.12|382.52|0
1690868100000|2023-08-01 05:35:00|385.62|383.02|385.62|383.02|385.62|383.02|385.37|382.77|0
1690868400000|2023-08-01 05:40:00|385.87|383.27|386.36|383.76|386.61|384.01|385.87|383.27|0
1690868700000|2023-08-01 05:45:00|386.49|383.89|386.36|383.76|386.49|383.89|386.12|383.52|0
1690869000000|2023-08-01 05:50:00|386.24|383.64|386.36|383.76|386.36|383.76|386.12|383.52|0
1690869300000|2023-08-01 05:55:00|386.12|383.52|385.62|383.02|386.12|383.52|385.62|383.02|0
1690869600000|2023-08-01 06:00:00|386.12|383.52|386.61|384.01|386.61|384.01|385.87|383.27|0
1690869900000|2023-08-01 06:05:00|385.92|383.72|386.66|384.46|387.4|385.2|385.92|383.72|0
1690870200000|2023-08-01 06:10:00|386.41|384.21|386.66|384.46|386.91|384.71|385.92|383.72|0
1690870500000|2023-08-01 06:15:00|386.41|384.21|386.91|384.71|387.15|384.95|386.16|383.96|0
1690870800000|2023-08-01 06:20:00|387.04|384.84|386.66|384.46|387.4|385.2|386.41|384.21|0
1690871100000|2023-08-01 06:25:00|386.79|384.59|387.15|384.95|387.15|384.95|386.41|384.21|0
1690871400000|2023-08-01 06:30:00|386.91|384.71|386.66|384.46|387.4|385.2|386.66|384.46|0
1690871700000|2023-08-01 06:35:00|386.41|384.21|387.4|385.2|387.4|385.2|386.41|384.21|0
1690872000000|2023-08-01 06:40:00|387.15|384.95|387.4|385.2|387.4|385.2|387.15|384.95|0
1690872300000|2023-08-01 06:45:00|387.15|384.95|388.03|385.83|388.14|385.94|387.15|384.95|0
1690872600000|2023-08-01 06:50:00|387.9|385.7|388.03|385.83|388.14|385.94|387.65|385.45|0
1690872900000|2023-08-01 06:55:00|388.14|385.94|388.39|386.19|388.89|386.69|387.9|385.7|0
1690873200000|2023-08-01 07:00:00|388.14|385.94|388.14|385.94|388.89|386.69|387.65|385.45|0
1690873500000|2023-08-01 07:05:00|387.9|385.7|390.62|388.42|390.87|388.67|387.9|385.7|0
1690873800000|2023-08-01 07:10:00|390.87|388.67|391.12|388.92|391.12|388.92|390.13|387.93|0
1690874100000|2023-08-01 07:15:00|390.87|388.67|391.37|389.17|391.37|389.17|390.38|388.18|0
1690874400000|2023-08-01 07:20:00|391.12|388.92|390.62|388.42|391.37|389.17|390.62|388.42|0
1690874700000|2023-08-01 07:25:00|390.38|388.18|390.62|388.42|390.87|388.67|389.38|387.18|0
1690875000000|2023-08-01 07:30:00|390.87|388.67|391.12|388.92|391.37|389.17|389.88|387.68|0
1690875300000|2023-08-01 07:35:00|390.87|388.67|390.37|388.17|390.87|388.67|389.88|387.68|0
1690875600000|2023-08-01 07:40:00|390.13|387.93|389.38|387.18|390.37|388.17|389.38|387.18|0
1690875900000|2023-08-01 07:45:00|389.13|386.93|390.62|388.42|390.87|388.67|389.13|386.93|0
1690876200000|2023-08-01 07:50:00|390.37|388.17|392.36|390.16|392.36|390.16|390.37|388.17|0
1690876500000|2023-08-01 07:55:00|392.61|390.41|392.61|390.41|393.85|391.65|392.36|390.16|0
1690876800000|2023-08-01 08:00:00|392.85|390.65|393.35|391.15|393.35|391.15|392.24|390.04|0
1690877100000|2023-08-01 08:05:00|393.1|390.9|394.84|392.64|395.09|392.89|393.1|390.9|0
1690877400000|2023-08-01 08:10:00|395.09|392.89|395.09|392.89|395.58|393.38|394.1|391.9|0
1690877700000|2023-08-01 08:15:00|395.58|393.38|396.08|393.88|396.58|394.38|394.97|392.77|0
1690878000000|2023-08-01 08:20:00|395.83|393.63|397.32|395.12|397.82|395.62|395.46|393.26|0
1690878300000|2023-08-01 08:25:00|397.57|395.37|397.95|395.75|398.07|395.87|396.58|394.38|0
1690878600000|2023-08-01 08:30:00|398.07|395.87|399.56|397.36|400.8|398.6|397.82|395.62|0
1690878900000|2023-08-01 08:35:00|399.31|397.11|396.49|394.29|399.56|397.36|396.36|394.16|0
1690879200000|2023-08-01 08:40:00|396.86|394.66|398.84|396.64|399.34|397.14|396.86|394.66|0
1690879500000|2023-08-01 08:45:00|399.09|396.89|400.83|398.63|401.57|399.37|399.09|396.89|0
1690879800000|2023-08-01 08:50:00|400.58|398.38|398.84|396.64|400.58|398.38|397.85|395.65|0
1690880100000|2023-08-01 08:55:00|398.6|396.4|397.85|395.65|398.84|396.64|396.86|394.66|0
1690880400000|2023-08-01 09:00:00|398.1|395.9|399.09|396.89|399.09|396.89|397.85|395.65|0
1690880700000|2023-08-01 09:05:00|398.84|396.64|399.09|396.89|399.59|397.39|397.85|395.65|0
1690881000000|2023-08-01 09:10:00|398.97|396.77|399.85|397.65|399.85|397.65|398.35|396.15|0
1690881300000|2023-08-01 09:15:00|400.1|397.9|400.6|398.4|401.09|398.89|399.85|397.65|0
1690881600000|2023-08-01 09:20:00|400.73|398.53|401.59|399.39|401.84|399.64|400.1|397.9|0
1690881900000|2023-08-01 09:25:00|401.34|399.14|401.34|399.14|402.09|399.89|401.09|398.89|0
1690882200000|2023-08-01 09:30:00|401.59|399.39|401.84|399.64|402.58|400.38|400.84|398.64|0
1690882500000|2023-08-01 09:35:00|402.09|399.89|401.84|399.64|402.09|399.89|400.84|398.64|0
1690882800000|2023-08-01 09:40:00|401.59|399.39|402.63|400.43|402.63|400.43|401.09|398.89|0
1690883100000|2023-08-01 09:45:00|402.38|400.18|401.39|399.19|402.38|400.18|400.89|398.69|0
1690883400000|2023-08-01 09:50:00|401.63|399.43|401.63|399.43|401.76|399.56|400.89|398.69|0
1690883700000|2023-08-01 09:55:00|401.88|399.68|399.4|397.2|402.38|400.18|399.15|396.95|0
1690884000000|2023-08-01 10:00:00|399.53|397.33|399.4|397.2|400.15|397.95|398.66|396.46|0
1690884300000|2023-08-01 10:05:00|399.65|397.45|399.15|396.95|399.65|397.45|398.54|396.34|0
1690884600000|2023-08-01 10:10:00|399.28|397.08|399.4|397.2|399.9|397.7|398.41|396.21|0
1690884900000|2023-08-01 10:15:00|399.15|396.95|399.4|397.2|399.4|397.2|398.91|396.71|0
1690885200000|2023-08-01 10:20:00|399.15|396.95|397.91|395.71|399.4|397.2|397.91|395.71|0
1690885500000|2023-08-01 10:25:00|397.67|395.47|398.41|396.21|398.41|396.21|397.42|395.22|0
1690885800000|2023-08-01 10:30:00|398.16|395.96|397.67|395.47|398.41|396.21|396.68|394.48|0
1690886100000|2023-08-01 10:35:00|397.42|395.22|396.92|394.72|397.42|395.22|396.67|394.47|0
1690886400000|2023-08-01 10:40:00|397.42|395.22|396.43|394.23|398.16|395.96|396.18|393.98|0
1690886700000|2023-08-01 10:45:00|396.67|394.47|396.18|393.98|396.92|394.72|396.18|393.98|0
1690887000000|2023-08-01 10:50:00|396.43|394.23|394.66|392.46|396.43|394.23|394.66|392.46|0
1690887300000|2023-08-01 10:55:00|394.91|392.71|393.92|391.72|395.16|392.96|393.92|391.72|0
1690887600000|2023-08-01 11:00:00|393.67|391.47|393.67|391.47|394.16|391.96|393.17|390.97|0
1690887900000|2023-08-01 11:05:00|393.55|391.35|394.16|391.96|394.66|392.46|393.55|391.35|0
1690888200000|2023-08-01 11:10:00|394.41|392.21|395.4|393.2|395.4|393.2|393.67|391.47|0
1690888500000|2023-08-01 11:15:00|395.53|393.33|396.15|393.95|396.15|393.95|395.15|392.95|0
1690888800000|2023-08-01 11:20:00|396.28|394.08|397.14|394.94|397.39|395.19|395.9|393.7|0
1690889100000|2023-08-01 11:25:00|397.27|395.07|398.38|396.18|398.63|396.43|396.89|394.69|0
1690889400000|2023-08-01 11:30:00|398.63|396.43|399.87|397.67|400.36|398.16|398.63|396.43|0
1690889700000|2023-08-01 11:35:00|400.11|397.91|399.87|397.67|400.61|398.41|399.62|397.42|0
1690890000000|2023-08-01 11:40:00|400.11|397.91|401.6|399.4|402.1|399.9|400.11|397.91|0
1690890300000|2023-08-01 11:45:00|401.35|399.15|399.62|397.42|401.35|399.15|399.12|396.92|0
1690890600000|2023-08-01 11:50:00|399.87|397.67|400.66|398.46|400.66|398.46|399.65|397.45|0
1690890900000|2023-08-01 11:55:00|400.79|398.59|401.4|399.2|401.65|399.45|400.79|398.59|0
1690891200000|2023-08-01 12:00:00|401.65|399.45|400.16|397.96|401.65|399.45|400.16|397.96|0
1690891500000|2023-08-01 12:05:00|400.41|398.21|402.39|400.19|402.89|400.69|400.16|397.96|0
1690891800000|2023-08-01 12:10:00|402.27|400.07|401.9|399.7|402.89|400.69|401.4|399.2|0
1690892100000|2023-08-01 12:15:00|402.14|399.94|400.9|398.7|402.39|400.19|400.41|398.21|0
1690892400000|2023-08-01 12:20:00|401.15|398.95|403.88|401.68|403.88|401.68|400.9|398.7|0
1690892700000|2023-08-01 12:25:00|403.63|401.43|405.86|403.66|406.11|403.91|403.27|401.07|0
1690893000000|2023-08-01 12:30:00|406.11|403.91|405.12|402.92|408.1|405.9|404.62|402.42|0
1690893300000|2023-08-01 12:35:00|405.37|403.17|406.37|404.17|407.12|404.92|404.75|402.55|0
1690893600000|2023-08-01 12:40:00|406.25|404.05|405.88|403.68|406.87|404.67|405.63|403.43|0
1690893900000|2023-08-01 12:45:00|405.63|403.43|407.49|405.29|407.49|405.29|405.38|403.18|0
1690894200000|2023-08-01 12:50:00|407.61|405.41|407.12|404.92|409.1|406.9|407.12|404.92|0
1690894500000|2023-08-01 12:55:00|407.36|405.16|406.12|403.92|407.36|405.16|405.88|403.68|0
1690894800000|2023-08-01 13:00:00|406.62|404.42|405.38|403.18|407.86|405.66|405.38|403.18|0
1690895100000|2023-08-01 13:05:00|405.13|402.93|405.88|403.68|406.12|403.92|404.14|401.94|0
1690895400000|2023-08-01 13:10:00|406.12|403.92|402.9|400.7|406.37|404.17|402.65|400.45|0
1690895700000|2023-08-01 13:15:00|402.65|400.45|403.4|401.2|404.14|401.94|402.16|399.96|0
1690896000000|2023-08-01 13:20:00|403.28|401.08|402.65|400.45|404.14|401.94|402.4|400.2|0
1690896300000|2023-08-01 13:25:00|403.15|400.95|402.4|400.2|404.14|401.94|402.4|400.2|0
1690896600000|2023-08-01 13:30:00|401.66|399.46|398.93|396.73|403.89|401.69|398.68|396.48|0
1690896900000|2023-08-01 13:35:00|399.18|396.98|397.34|395.14|399.38|397.18|395.96|393.76|0
1690897200000|2023-08-01 13:40:00|398.08|395.88|399.08|396.88|399.21|397.01|396.84|394.64|0
1690897500000|2023-08-01 13:45:00|398.96|396.76|399.32|397.12|400.81|398.61|397.84|395.64|0
1690897800000|2023-08-01 13:50:00|399.08|396.88|397.59|395.39|399.82|397.62|397.34|395.14|0
1690898100000|2023-08-01 13:55:00|397.34|395.14|397.22|395.02|398.58|396.38|396.1|393.9|0
1690898400000|2023-08-01 14:00:00|396.72|394.52|394.36|392.16|398.71|396.51|393.12|390.92|0
1690898700000|2023-08-01 14:05:00|393.87|391.67|396.84|394.64|398.58|396.38|393.12|390.92|0
1690899000000|2023-08-01 14:10:00|397.34|395.14|404.54|402.34|405.28|403.08|396.84|394.64|0
1690899300000|2023-08-01 14:15:00|405.04|402.84|407.77|405.57|409.51|407.31|403.79|401.59|0
1690899600000|2023-08-01 14:20:00|408.27|406.07|406.77|404.57|409.01|406.81|406.03|403.83|0
1690899900000|2023-08-01 14:25:00|407.02|404.82|406.03|403.83|408.27|406.07|405.28|403.08|0
1690900200000|2023-08-01 14:30:00|406.28|404.08|404.29|402.09|407.02|404.82|402.3|400.1|0
1690900500000|2023-08-01 14:35:00|404.79|402.59|402.3|400.1|404.79|402.59|401.31|399.11|0
1690900800000|2023-08-01 14:40:00|402.05|399.85|403.54|401.34|404.29|402.09|399.32|397.12|0
1690901100000|2023-08-01 14:45:00|403.79|401.59|400.32|398.12|404.04|401.84|400.07|397.87|0
1690901400000|2023-08-01 14:50:00|400.56|398.36|400.32|398.12|401.81|399.61|398.58|396.38|0
1690901700000|2023-08-01 14:55:00|400.56|398.36|402.1|399.9|403.34|401.14|399.09|396.89|0
1690902000000|2023-08-01 15:00:00|401.35|399.15|403.59|401.39|404.33|402.13|400.36|398.16|0
1690902300000|2023-08-01 15:05:00|403.09|400.89|402.59|400.39|404.58|402.38|401.6|399.4|0
1690902600000|2023-08-01 15:10:00|402.34|400.14|405.08|402.88|405.08|402.88|401.35|399.15|0
1690902900000|2023-08-01 15:15:00|404.83|402.63|404.58|402.38|406.56|404.36|403.34|401.14|0
1690903200000|2023-08-01 15:20:00|404.83|402.63|406.32|404.12|407.06|404.86|404.83|402.63|0
1690903500000|2023-08-01 15:25:00|406.56|404.36|402.59|400.39|406.81|404.61|401.35|399.15|0
1690903800000|2023-08-01 15:30:00|402.34|400.14|404.33|402.13|405.57|403.37|401.85|399.65|0
1690904100000|2023-08-01 15:35:00|404.08|401.88|403.09|400.89|405.32|403.12|402.84|400.64|0
1690904400000|2023-08-01 15:40:00|403.34|401.14|406.32|404.12|406.56|404.36|403.34|401.14|0
1690904700000|2023-08-01 15:45:00|406.56|404.36|405.32|403.12|407.06|404.86|405.32|403.12|0
1690905000000|2023-08-01 15:50:00|405.57|403.37|403.83|401.63|405.82|403.62|403.83|401.63|0
1690905300000|2023-08-01 15:55:00|404.08|401.88|403.58|401.38|405.07|402.87|402.59|400.39|0
1690905600000|2023-08-01 16:00:00|403.34|401.14|405.32|403.12|405.57|403.37|402.84|400.64|0
1690905900000|2023-08-01 16:05:00|405.2|403|404.33|402.13|406.07|403.87|404.08|401.88|0
1690906200000|2023-08-01 16:10:00|404.08|401.88|403.09|400.89|404.58|402.38|402.59|400.39|0
1690906500000|2023-08-01 16:15:00|402.84|400.64|405.32|403.12|405.32|403.12|402.34|400.14|0
1690906800000|2023-08-01 16:20:00|405.07|402.87|406.81|404.61|407.56|405.36|405.07|402.87|0
1690907100000|2023-08-01 16:25:00|406.56|404.36|407.31|405.11|408.3|406.1|405.82|403.62|0
1690907400000|2023-08-01 16:30:00|407.56|405.36|405.82|403.62|410.04|407.84|405.07|402.87|0
1690907700000|2023-08-01 16:35:00|406.07|403.87|405.82|403.62|406.31|404.11|405.07|402.87|0
1690908000000|2023-08-01 16:40:00|405.57|403.37|404.08|401.88|405.82|403.62|403.58|401.38|0
1690908300000|2023-08-01 16:45:00|403.83|401.63|404.82|402.62|405.07|402.87|403.58|401.38|0
1690908600000|2023-08-01 16:50:00|404.58|402.38|403.58|401.38|405.82|403.62|403.34|401.14|0
1690908900000|2023-08-01 16:55:00|403.83|401.63|401.85|399.65|404.08|401.88|401.6|399.4|0
1690909200000|2023-08-01 17:00:00|401.1|398.9|400.98|398.78|401.85|399.65|400.11|397.91|0
1690909500000|2023-08-01 17:05:00|401.1|398.9|402.34|400.14|402.34|400.14|400.36|398.16|0
1690909800000|2023-08-01 17:10:00|402.59|400.39|402.09|399.89|403.09|400.89|402.09|399.89|0
1690910100000|2023-08-01 17:15:00|402.34|400.14|402.84|400.64|403.33|401.13|401.1|398.9|0
1690910400000|2023-08-01 17:20:00|402.59|400.39|401.1|398.9|402.84|400.64|400.85|398.65|0
1690910700000|2023-08-01 17:25:00|401.35|399.15|401.85|399.65|402.09|399.89|401.1|398.9|0
1690911000000|2023-08-01 17:30:00|401.6|399.4|402.59|400.39|404.08|401.88|401.6|399.4|0
1690911300000|2023-08-01 17:35:00|402.34|400.14|405.07|402.87|405.32|403.12|402.34|400.14|0
1690911600000|2023-08-01 17:40:00|405.32|403.12|403.09|400.89|405.32|403.12|403.09|400.89|0
1690911900000|2023-08-01 17:45:00|402.84|400.64|402.84|400.64|403.83|401.63|402.84|400.64|0
1690912200000|2023-08-01 17:50:00|403.09|400.89|401.6|399.4|403.09|400.89|401.35|399.15|0
1690912500000|2023-08-01 17:55:00|401.84|399.64|400.6|398.4|402.09|399.89|400.36|398.16|0
1690912800000|2023-08-01 18:00:00|400.36|398.16|398.62|396.42|400.6|398.4|398.62|396.42|0
1690913100000|2023-08-01 18:05:00|398.37|396.17|399.11|396.91|400.6|398.4|398.12|395.92|0
1690913400000|2023-08-01 18:10:00|398.87|396.67|399.11|396.91|400.36|398.16|398.62|396.42|0
1690913700000|2023-08-01 18:15:00|399.36|397.16|396.04|393.84|399.36|397.16|395.3|393.1|0
1690914000000|2023-08-01 18:20:00|395.79|393.59|397.53|395.33|398.03|395.83|395.79|393.59|0
1690914300000|2023-08-01 18:25:00|397.28|395.08|399.27|397.07|400.51|398.31|396.54|394.34|0
1690914600000|2023-08-01 18:30:00|399.02|396.82|399.02|396.82|399.77|397.57|398.28|396.08|0
1690914900000|2023-08-01 18:35:00|398.77|396.57|397.03|394.83|398.77|396.57|396.54|394.34|0
1690915200000|2023-08-01 18:40:00|397.16|394.96|398.28|396.08|398.52|396.32|397.03|394.83|0
1690915500000|2023-08-01 18:45:00|398.03|395.83|396.54|394.34|398.77|396.57|396.29|394.09|0
1690915800000|2023-08-01 18:50:00|396.78|394.58|398.03|395.83|398.77|396.57|396.29|394.09|0
1690916100000|2023-08-01 18:55:00|398.27|396.07|397.78|395.58|399.77|397.57|397.28|395.08|0
1690916400000|2023-08-01 19:00:00|397.53|395.33|397.03|394.83|397.78|395.58|396.78|394.58|0
1690916700000|2023-08-01 19:05:00|396.78|394.58|395.54|393.34|397.28|395.08|395.42|393.22|0
1690917000000|2023-08-01 19:10:00|395.79|393.59|396.78|394.58|396.78|394.58|395.05|392.85|0
1690917300000|2023-08-01 19:15:00|396.54|394.34|397.53|395.33|397.53|395.33|395.79|393.59|0
1690917600000|2023-08-01 19:20:00|397.28|395.08|398.27|396.07|398.27|396.07|396.54|394.34|0
1690917900000|2023-08-01 19:25:00|398.03|395.83|398.27|396.07|399.76|397.56|397.78|395.58|0
1690918200000|2023-08-01 19:30:00|398.52|396.32|397.03|394.83|398.52|396.32|396.78|394.58|0
1690918500000|2023-08-01 19:35:00|397.28|395.08|399.76|397.56|400.26|398.06|397.03|394.83|0
1690918800000|2023-08-01 19:40:00|399.52|397.32|402|399.8|403|400.8|399.52|397.32|0
1690919100000|2023-08-01 19:45:00|402.25|400.05|398.52|396.32|402.75|400.55|398.52|396.32|0
1690919400000|2023-08-01 19:50:00|397.78|395.58|396.78|394.58|398.52|396.32|396.04|393.84|0
1690919700000|2023-08-01 19:55:00|398.27|396.07|400.51|398.31|401.01|398.81|398.27|396.07|0
1690920000000|2023-08-01 20:00:00|400.76|398.56|402.5|400.3|402.5|400.3|400.76|398.56|0
1690920300000|2023-08-01 20:05:00|403|400.8|402.5|400.3|403|400.8|402|399.8|0
1690920600000|2023-08-01 20:10:00|402.75|400.55|402.75|400.55|403.74|401.54|402.25|400.05|0
1690920900000|2023-08-01 20:15:00|402.45|399.85|401.7|399.1|403.19|400.59|400.96|398.36|0
1690921200000|2023-08-01 20:20:00|401.95|399.35|401.45|398.85|402.7|400.1|401.45|398.85|0
1690921500000|2023-08-01 20:25:00|401.7|399.1|400.46|397.86|401.7|399.1|400.21|397.61|0
1690921800000|2023-08-01 20:30:00|400.71|398.11|400.96|398.36|401.21|398.61|400.71|398.11|0
1690922100000|2023-08-01 20:35:00|400.71|398.11|400.71|398.11|400.71|398.11|400.71|398.11|0
1690922400000|2023-08-01 20:40:00|400.96|398.36|400.46|397.86|400.96|398.36|400.46|397.86|0
1690922700000|2023-08-01 20:45:00|400.71|398.11|401.95|399.35|401.95|399.35|400.46|397.86|0
1690923000000|2023-08-01 20:50:00|401.7|399.1|400.71|398.11|401.7|399.1|400.71|398.11|0
1690923300000|2023-08-01 20:55:00|400.96|398.36|403.07|400.47|403.32|400.72|400.96|398.36|0
1690923600000|2023-08-01 21:00:00|402.75|400.15|402.82|400.22|402.82|400.22|402.6|400|0
1690923900000|2023-08-01 21:05:00|402.96|400.36|403.35|400.75|403.46|400.86|402.82|400.22|0
1690924200000|2023-08-01 21:10:00|403.54|400.94|404.64|402.04|408.45|405.85|403.35|400.75|0
1690924500000|2023-08-01 21:15:00|404.81|402.21|411.41|408.81|412.41|409.81|404.49|401.89|0
1690924800000|2023-08-01 21:20:00|411.78|409.18|407.8|405.2|412.47|409.87|407.8|405.2|0
1690925100000|2023-08-01 21:25:00|409.03|406.43|408.13|405.53|409.03|406.43|407.07|404.47|0
1690925400000|2023-08-01 21:30:00|407.93|405.33|409.09|406.49|409.53|406.93|407.74|405.14|0
1690925700000|2023-08-01 21:35:00|409.2|406.6|412.68|410.08|412.68|410.08|409.2|406.6|0
1690926000000|2023-08-01 21:40:00|412.6|410|413.08|410.48|415.23|412.63|412.36|409.76|0
1690926300000|2023-08-01 21:45:00|413.34|410.74|412.68|410.08|413.41|410.81|411.96|409.36|0
1690926600000|2023-08-01 21:50:00|412.57|409.97|412.68|410.08|413.04|410.44|412.38|409.78|0
1690926900000|2023-08-01 21:55:00|412.79|410.19|412.97|410.37|413.08|410.48|412.49|409.89|0
1690927200000|2023-08-01 22:00:00|421.48|418.88|419.61|417.01|429.33|426.73|418.62|416.02|0
1690927500000|2023-08-01 22:05:00|420.24|417.64|419.65|417.05|420.86|418.26|418.12|415.52|0
1690927800000|2023-08-01 22:10:00|419.9|417.3|421.15|418.55|422.64|420.04|419.16|416.56|0
1690928100000|2023-08-01 22:15:00|421.77|419.17|418.66|416.06|422.14|419.54|417.42|414.82|0
1690928400000|2023-08-01 22:20:00|418.41|415.81|417.91|415.31|418.91|416.31|416.92|414.32|0
1690928700000|2023-08-01 22:25:00|418.16|415.56|415.18|412.58|418.16|415.56|414.43|411.83|0
1690929000000|2023-08-01 22:30:00|414.93|412.33|414.93|412.33|415.67|413.07|413.93|411.33|0
1690929300000|2023-08-01 22:35:00|415.18|412.58|416.3|413.7|416.67|414.07|415.18|412.58|0
1690929600000|2023-08-01 22:40:00|416.17|413.57|415.18|412.58|416.17|413.57|415.18|412.58|0
1690929900000|2023-08-01 22:45:00|415.43|412.83|417.17|414.57|417.17|414.57|415.18|412.58|0
1690930200000|2023-08-01 22:50:00|416.67|414.07|415.67|413.07|416.92|414.32|414.93|412.33|0
1690930500000|2023-08-01 22:55:00|415.92|413.32|414.56|411.96|415.92|413.32|414.43|411.83|0
1690930800000|2023-08-01 23:00:00|414.68|412.08|415.92|413.32|415.92|413.32|413.68|411.08|0
1690931100000|2023-08-01 23:05:00|415.8|413.2|415.8|413.2|416.17|413.57|415.18|412.58|0
1690931400000|2023-08-01 23:10:00|415.92|413.32|415.8|413.2|415.92|413.32|415.42|412.82|0
1690931700000|2023-08-01 23:15:00|415.67|413.07|416.42|413.82|416.92|414.32|415.67|413.07|0
1690932000000|2023-08-01 23:20:00|416.3|413.7|416.92|414.32|417.41|414.81|416.17|413.57|0
1690932300000|2023-08-01 23:25:00|416.8|414.2|416.92|414.32|416.92|414.32|416.17|413.57|0
1690932600000|2023-08-01 23:30:00|416.67|414.07|416.92|414.32|417.17|414.57|416.67|414.07|0
1690932900000|2023-08-01 23:35:00|417.17|414.57|417.66|415.06|418.16|415.56|417.17|414.57|0
1690933200000|2023-08-01 23:40:00|417.41|414.81|416.67|414.07|417.41|414.81|416.42|413.82|0
1690933500000|2023-08-01 23:45:00|416.42|413.82|416.42|413.82|416.92|414.32|415.92|413.32|0
1690933800000|2023-08-01 23:50:00|416.17|413.57|415.67|413.07|416.92|414.32|415.42|412.82|0
1690934100000|2023-08-01 23:55:00|415.92|413.32|415.18|412.58|415.92|413.32|414.93|412.33|0
1690934400000|2023-08-02 00:00:00|415.42|412.82|415.67|413.07|417.41|414.81|414.68|412.08|0
1690934700000|2023-08-02 00:05:00|415.8|413.2|418.41|415.81|418.79|416.19|415.42|412.82|0
1690935000000|2023-08-02 00:10:00|418.16|415.56|418.16|415.56|419.65|417.05|417.91|415.31|0
1690935300000|2023-08-02 00:15:00|418.41|415.81|416.18|413.58|418.41|415.81|415.69|413.09|0
1690935600000|2023-08-02 00:20:00|415.93|413.33|415.71|413.11|416.18|413.58|415.19|412.59|0
1690935900000|2023-08-02 00:25:00|415.77|413.17|415.68|413.08|416.31|413.71|415.31|412.71|0
1690936200000|2023-08-02 00:30:00|415.93|413.33|414.73|412.13|415.93|413.33|414.23|411.63|0
1690936500000|2023-08-02 00:35:00|414.98|412.38|415.22|412.62|415.22|412.62|414.61|412.01|0
1690936800000|2023-08-02 00:40:00|415.47|412.87|414.98|412.38|415.72|413.12|414.48|411.88|0
1690937100000|2023-08-02 00:45:00|415.47|412.87|413.98|411.38|415.97|413.37|413.98|411.38|0
1690937400000|2023-08-02 00:50:00|414.11|411.51|411.99|409.39|414.23|411.63|411.75|409.15|0
1690937700000|2023-08-02 00:55:00|411.87|409.27|412.74|410.14|412.99|410.39|411.5|408.9|0
1690938000000|2023-08-02 01:00:00|412.49|409.89|412.49|409.89|412.99|410.39|411.75|409.15|0
1690938300000|2023-08-02 01:05:00|412.62|410.02|412.74|410.14|413.24|410.64|412.49|409.89|0
1690938600000|2023-08-02 01:10:00|412.62|410.02|409.51|406.91|412.62|410.02|409.51|406.91|0
1690938900000|2023-08-02 01:15:00|409.26|406.66|408.27|405.67|409.51|406.91|408.27|405.67|0
1690939200000|2023-08-02 01:20:00|408.52|405.92|408.76|406.16|409.01|406.41|408.27|405.67|0
1690939500000|2023-08-02 01:25:00|409.01|406.41|409.76|407.16|409.76|407.16|408.76|406.16|0
1690939800000|2023-08-02 01:30:00|410.01|407.41|409.51|406.91|410.5|407.9|409.26|406.66|0
1690940100000|2023-08-02 01:35:00|409.76|407.16|408.52|405.92|410.01|407.41|408.52|405.92|0
1690940400000|2023-08-02 01:40:00|408.76|406.16|409.51|406.91|409.76|407.16|408.76|406.16|0
1690940700000|2023-08-02 01:45:00|409.26|406.66|409.51|406.91|410.25|407.65|409.01|406.41|0
1690941000000|2023-08-02 01:50:00|409.39|406.79|409.01|406.41|409.51|406.91|408.52|405.92|0
1690941300000|2023-08-02 01:55:00|409.26|406.66|410.5|407.9|410.5|407.9|409.26|406.66|0
1690941600000|2023-08-02 02:00:00|410.25|407.65|412.24|409.64|412.24|409.64|410.01|407.41|0
1690941900000|2023-08-02 02:05:00|412.49|409.89|411.99|409.39|412.99|410.39|411.74|409.14|0
1690942200000|2023-08-02 02:10:00|411.74|409.14|414.48|411.88|414.72|412.12|411.74|409.14|0
1690942500000|2023-08-02 02:15:00|414.72|412.12|415.97|413.37|416.46|413.86|414.23|411.63|0
1690942800000|2023-08-02 02:20:00|415.72|413.12|415.47|412.87|415.97|413.37|414.72|412.12|0
1690943100000|2023-08-02 02:25:00|415.22|412.62|416.46|413.86|416.46|413.86|415.22|412.62|0
1690943400000|2023-08-02 02:30:00|416.22|413.62|417.96|415.36|418.7|416.1|416.1|413.5|0
1690943700000|2023-08-02 02:35:00|418.2|415.6|419.45|416.85|419.94|417.34|417.96|415.36|0
1690944000000|2023-08-02 02:40:00|419.7|417.1|418.95|416.35|419.7|417.1|418.7|416.1|0
1690944300000|2023-08-02 02:45:00|418.7|416.1|421.44|418.84|421.93|419.33|418.7|416.1|0
1690944600000|2023-08-02 02:50:00|421.68|419.08|421.19|418.59|421.68|419.08|420.94|418.34|0
1690944900000|2023-08-02 02:55:00|421.07|418.47|420.94|418.34|421.19|418.59|420.69|418.09|0
1690945200000|2023-08-02 03:00:00|421.19|418.59|419.94|417.34|421.19|418.59|419.2|416.6|0
1690945500000|2023-08-02 03:05:00|419.69|417.09|419.45|416.85|419.94|417.34|419.45|416.85|0
1690945800000|2023-08-02 03:10:00|419.58|416.98|420.94|418.34|421.68|419.08|419.45|416.85|0
1690946100000|2023-08-02 03:15:00|421.19|418.59|421.19|418.59|422.18|419.58|420.94|418.34|0
1690946400000|2023-08-02 03:20:00|420.94|418.34|420.19|417.59|421.19|418.59|420.19|417.59|0
1690946700000|2023-08-02 03:25:00|420.44|417.84|420.44|417.84|420.69|418.09|419.94|417.34|0
1690947000000|2023-08-02 03:30:00|420.69|418.09|420.44|417.84|421.19|418.59|420.44|417.84|0
1690947300000|2023-08-02 03:35:00|420.69|418.09|420.94|418.34|420.94|418.34|420.19|417.59|0
1690947600000|2023-08-02 03:40:00|420.69|418.09|420.94|418.34|420.94|418.34|420.44|417.84|0
1690947900000|2023-08-02 03:45:00|421.19|418.59|421.43|418.83|422.18|419.58|421.19|418.59|0
1690948200000|2023-08-02 03:50:00|420.94|418.34|420.69|418.09|421.19|418.59|420.44|417.84|0
1690948500000|2023-08-02 03:55:00|420.82|418.22|421.19|418.59|421.19|418.59|420.69|418.09|0
1690948800000|2023-08-02 04:00:00|420.94|418.34|421.43|418.83|421.93|419.33|420.94|418.34|0
1690949100000|2023-08-02 04:05:00|421.19|418.59|421.43|418.83|421.68|419.08|420.94|418.34|0
1690949400000|2023-08-02 04:10:00|421.68|419.08|421.31|418.71|421.68|419.08|421.19|418.59|0
1690949700000|2023-08-02 04:15:00|421.43|418.83|421.93|419.33|421.93|419.33|421.18|418.58|0
1690950000000|2023-08-02 04:20:00|421.68|419.08|421.93|419.33|421.93|419.33|421.43|418.83|0
1690950300000|2023-08-02 04:25:00|421.68|419.08|421.18|418.58|421.68|419.08|420.69|418.09|0
1690950600000|2023-08-02 04:30:00|421.43|418.83|421.43|418.83|421.56|418.96|421.18|418.58|0
1690950900000|2023-08-02 04:35:00|421.68|419.08|421.18|418.58|422.68|420.08|420.44|417.84|0
1690951200000|2023-08-02 04:40:00|421.43|418.83|422.43|419.83|422.43|419.83|421.43|418.83|0
1690951500000|2023-08-02 04:45:00|422.68|420.08|422.67|420.07|422.93|420.33|422.42|419.82|0
1690951800000|2023-08-02 04:50:00|422.55|419.95|422.05|419.45|423.17|420.57|421.67|419.07|0
1690952100000|2023-08-02 04:55:00|422.17|419.57|422.67|420.07|422.92|420.32|421.67|419.07|0
1690952400000|2023-08-02 05:00:00|422.92|420.32|422.92|420.32|423.17|420.57|421.92|419.32|0
1690952700000|2023-08-02 05:05:00|423.17|420.57|423.17|420.57|423.66|421.06|422.17|419.57|0
1690953000000|2023-08-02 05:10:00|422.92|420.32|422.42|419.82|422.92|420.32|422.17|419.57|0
1690953300000|2023-08-02 05:15:00|422.55|419.95|422.17|419.57|422.92|420.32|420.93|418.33|0
1690953600000|2023-08-02 05:20:00|421.92|419.32|421.92|419.32|422.67|420.07|421.67|419.07|0
1690953900000|2023-08-02 05:25:00|421.67|419.07|420.18|417.58|421.67|419.07|420.18|417.58|0
1690954200000|2023-08-02 05:30:00|420.43|417.83|421.18|418.58|421.43|418.83|420.18|417.58|0
1690954500000|2023-08-02 05:35:00|420.93|418.33|419.19|416.59|421.18|418.58|419.19|416.59|0
1690954800000|2023-08-02 05:40:00|419.44|416.84|421.18|418.58|421.43|418.83|417.94|415.34|0
1690955100000|2023-08-02 05:45:00|420.93|418.33|422.67|420.07|422.67|420.07|420.93|418.33|0
1690955400000|2023-08-02 05:50:00|422.42|419.82|421.43|418.83|422.42|419.82|421.18|418.58|0
1690955700000|2023-08-02 05:55:00|421.31|418.71|421.18|418.58|422.17|419.57|421.18|418.58|0
1690956000000|2023-08-02 06:00:00|421.42|418.82|422.67|420.07|423.17|420.57|420.93|418.33|0
1690956300000|2023-08-02 06:05:00|422.22|420.02|422.72|420.52|423.21|421.01|421.72|419.52|0
1690956600000|2023-08-02 06:10:00|422.97|420.77|422.72|420.52|423.46|421.26|422.22|420.02|0
1690956900000|2023-08-02 06:15:00|422.47|420.27|422.72|420.52|423.46|421.26|422.47|420.27|0
1690957200000|2023-08-02 06:20:00|422.97|420.77|423.96|421.76|423.96|421.76|422.97|420.77|0
1690957500000|2023-08-02 06:25:00|423.71|421.51|423.96|421.76|424.21|422.01|423.21|421.01|0
1690957800000|2023-08-02 06:30:00|423.84|421.64|424.99|422.79|424.99|422.79|423.09|420.89|0
1690958100000|2023-08-02 06:35:00|424.74|422.54|424.62|422.42|425.49|423.29|423.5|421.3|0
1690958400000|2023-08-02 06:40:00|424.74|422.54|425.47|423.27|425.97|423.77|424.27|422.07|0
1690958700000|2023-08-02 06:45:00|425.22|423.02|425.72|423.52|425.72|423.52|424.48|422.28|0
1690959000000|2023-08-02 06:50:00|425.97|423.77|425.72|423.52|426.47|424.27|425.47|423.27|0
1690959300000|2023-08-02 06:55:00|425.22|423.02|425.72|423.52|426.72|424.52|425.22|423.02|0
1690959600000|2023-08-02 07:00:00|425.47|423.27|428.46|426.26|428.71|426.51|425.47|423.27|0
1690959900000|2023-08-02 07:05:00|428.21|426.01|426.22|424.02|428.21|426.01|425.35|423.15|0
1690960200000|2023-08-02 07:10:00|426.47|424.27|425.72|423.52|428.34|426.14|425.72|423.52|0
1690960500000|2023-08-02 07:15:00|425.97|423.77|426.47|424.27|427.21|425.01|423.98|421.78|0
1690960800000|2023-08-02 07:20:00|426.72|424.52|427.34|425.14|427.46|425.26|424.73|422.53|0
1690961100000|2023-08-02 07:25:00|427.21|425.01|427.96|425.76|428.71|426.51|426.96|424.76|0
1690961400000|2023-08-02 07:30:00|428.21|426.01|427.71|425.51|428.21|426.01|426.47|424.27|0
1690961700000|2023-08-02 07:35:00|427.46|425.26|426.96|424.76|427.46|425.26|425.47|423.27|0
1690962000000|2023-08-02 07:40:00|426.72|424.52|428.71|426.51|428.71|426.51|426.72|424.52|0
1690962300000|2023-08-02 07:45:00|428.46|426.26|428.71|426.51|428.71|426.51|427.71|425.51|0
1690962600000|2023-08-02 07:50:00|428.46|426.26|438.41|436.21|438.41|436.21|428.46|426.26|0
1690962900000|2023-08-02 07:55:00|437.91|435.71|439.44|437.24|439.68|437.48|437.17|434.97|0
1690963200000|2023-08-02 08:00:00|439.68|437.48|442.55|440.35|443.67|441.47|438.69|436.49|0
1690963500000|2023-08-02 08:05:00|442.67|440.47|443.17|440.97|443.17|440.97|441.18|438.98|0
1690963800000|2023-08-02 08:10:00|443.42|441.22|443.92|441.72|444.41|442.21|442.67|440.47|0
1690964100000|2023-08-02 08:15:00|443.67|441.47|448.65|446.45|448.65|446.45|443.17|440.97|0
1690964400000|2023-08-02 08:20:00|448.4|446.2|446.16|443.96|448.4|446.2|445.66|443.46|0
1690964700000|2023-08-02 08:25:00|445.91|443.71|444.66|442.46|446.16|443.96|444.41|442.21|0
1690965000000|2023-08-02 08:30:00|444.41|442.21|447.15|444.95|447.15|444.95|444.41|442.21|0
1690965300000|2023-08-02 08:35:00|446.9|444.7|447.15|444.95|447.15|444.95|446.16|443.96|0
1690965600000|2023-08-02 08:40:00|446.9|444.7|446.54|444.34|447.15|444.95|445.66|443.46|0
1690965900000|2023-08-02 08:45:00|446.41|444.21|446.41|444.21|447.15|444.95|444.91|442.71|0
1690966200000|2023-08-02 08:50:00|446.29|444.09|443.92|441.72|446.41|444.21|443.8|441.6|0
1690966500000|2023-08-02 08:55:00|443.67|441.47|439.19|436.99|443.92|441.72|438.94|436.74|0
1690966800000|2023-08-02 09:00:00|438.94|436.74|441.68|439.48|443.17|440.97|438.94|436.74|0
1690967100000|2023-08-02 09:05:00|441.92|439.72|437.44|435.24|441.92|439.72|437.19|434.99|0
1690967400000|2023-08-02 09:10:00|437.19|434.99|436.95|434.75|438.94|436.74|436.7|434.5|0
1690967700000|2023-08-02 09:15:00|436.7|434.5|434.34|432.14|437.19|434.99|434.21|432.01|0
1690968000000|2023-08-02 09:20:00|434.21|432.01|434.46|432.26|435.45|433.25|433.46|431.26|0
1690968300000|2023-08-02 09:25:00|434.21|432.01|437.19|434.99|437.44|435.24|434.21|432.01|0
1690968600000|2023-08-02 09:30:00|436.95|434.75|438.44|436.24|439.43|437.23|436.95|434.75|0
1690968900000|2023-08-02 09:35:00|438.32|436.12|438.19|435.99|438.94|436.74|437.44|435.24|0
1690969200000|2023-08-02 09:40:00|437.94|435.74|437.69|435.49|438.19|435.99|436.95|434.75|0
1690969500000|2023-08-02 09:45:00|437.44|435.24|435.45|433.25|437.44|435.24|434.95|432.75|0
1690969800000|2023-08-02 09:50:00|435.7|433.5|435.95|433.75|436.7|434.5|435.45|433.25|0
1690970100000|2023-08-02 09:55:00|435.7|433.5|434.95|432.75|436.2|434|433.71|431.51|0
1690970400000|2023-08-02 10:00:00|435.2|433|432.96|430.76|435.45|433.25|432.72|430.52|0
1690970700000|2023-08-02 10:05:00|432.72|430.52|432.22|430.02|433.71|431.51|431.72|429.52|0
1690971000000|2023-08-02 10:10:00|431.97|429.77|431.72|429.52|432.72|430.52|431.47|429.27|0
1690971300000|2023-08-02 10:15:00|431.97|429.77|432.22|430.02|433.46|431.26|431.97|429.77|0
1690971600000|2023-08-02 10:20:00|431.97|429.77|434.21|432.01|434.46|432.26|431.97|429.77|0
1690971900000|2023-08-02 10:25:00|433.96|431.76|432.22|430.02|434.46|432.26|431.47|429.27|0
1690972200000|2023-08-02 10:30:00|432.47|430.27|430.23|428.03|433.71|431.51|429.98|427.78|0
1690972500000|2023-08-02 10:35:00|429.98|427.78|426.25|424.05|429.98|427.78|425.75|423.55|0
1690972800000|2023-08-02 10:40:00|426.5|424.3|424.14|421.94|426.88|424.68|423.64|421.44|0
1690973100000|2023-08-02 10:45:00|423.89|421.69|423.89|421.69|425.39|423.19|423.15|420.95|0
1690973400000|2023-08-02 10:50:00|423.64|421.44|423.89|421.69|424.14|421.94|422.65|420.45|0
1690973700000|2023-08-02 10:55:00|424.14|421.94|421.9|419.7|424.89|422.69|421.9|419.7|0
1690974000000|2023-08-02 11:00:00|421.65|419.45|419.41|417.21|422.15|419.95|417.67|415.47|0
1690974300000|2023-08-02 11:05:00|419.16|416.96|421.15|418.95|421.15|418.95|417.92|415.72|0
1690974600000|2023-08-02 11:10:00|420.9|418.7|421.4|419.2|422.15|419.95|419.91|417.71|0
1690974900000|2023-08-02 11:15:00|421.65|419.45|422.4|420.2|422.9|420.7|421.65|419.45|0
1690975200000|2023-08-02 11:20:00|422.65|420.45|421.53|419.33|422.9|420.7|420.41|418.21|0
1690975500000|2023-08-02 11:25:00|421.65|419.45|421.4|419.2|422.4|420.2|420.41|418.21|0
1690975800000|2023-08-02 11:30:00|421.15|418.95|422.65|420.45|422.9|420.7|420.16|417.96|0
1690976100000|2023-08-02 11:35:00|422.4|420.2|420.9|418.7|422.4|420.2|420.66|418.46|0
1690976400000|2023-08-02 11:40:00|421.15|418.95|421.15|418.95|422.15|419.95|420.9|418.7|0
1690976700000|2023-08-02 11:45:00|420.9|418.7|423.39|421.19|423.89|421.69|420.9|418.7|0
1690977000000|2023-08-02 11:50:00|423.64|421.44|423.89|421.69|424.39|422.19|422.65|420.45|0
1690977300000|2023-08-02 11:55:00|423.64|421.44|423.15|420.95|423.89|421.69|422.15|419.95|0
1690977600000|2023-08-02 12:00:00|422.9|420.7|421.65|419.45|424.14|421.94|421.4|419.2|0
1690977900000|2023-08-02 12:05:00|421.4|419.2|421.65|419.45|423.14|420.94|420.65|418.45|0
1690978200000|2023-08-02 12:10:00|421.9|419.7|422.78|420.58|423.03|420.83|421.15|418.95|0
1690978500000|2023-08-02 12:15:00|424.02|421.82|425.62|423.42|425.62|423.42|422.63|420.43|0
1690978800000|2023-08-02 12:20:00|425.87|423.67|423.87|421.67|426.62|424.42|423.63|421.43|0
1690979100000|2023-08-02 12:25:00|424.12|421.92|426.12|423.92|426.86|424.66|424.12|421.92|0
1690979400000|2023-08-02 12:30:00|425.12|422.92|427.86|425.66|428.36|426.16|424.62|422.42|0
1690979700000|2023-08-02 12:35:00|428.11|425.91|430.35|428.15|430.35|428.15|427.86|425.66|0
1690980000000|2023-08-02 12:40:00|430.6|428.4|430.6|428.4|431.1|428.9|429.11|426.91|0
1690980300000|2023-08-02 12:45:00|430.1|427.9|429.11|426.91|430.1|427.9|428.86|426.66|0
1690980600000|2023-08-02 12:50:00|428.86|426.66|425.87|423.67|429.36|427.16|424.37|422.17|0
1690980900000|2023-08-02 12:55:00|425.62|423.42|429.61|427.41|429.61|427.41|425.62|423.42|0
1690981200000|2023-08-02 13:00:00|430.1|427.9|432.35|430.15|432.6|430.4|429.36|427.16|0
1690981500000|2023-08-02 13:05:00|432.85|430.65|433.84|431.64|434.34|432.14|431.1|428.9|0
1690981800000|2023-08-02 13:10:00|434.09|431.89|432.89|430.69|434.63|432.43|432.89|430.69|0
1690982100000|2023-08-02 13:15:00|433.14|430.94|433.14|430.94|435.63|433.43|432.64|430.44|0
1690982400000|2023-08-02 13:20:00|432.89|430.69|432.14|429.94|433.14|430.94|430.89|428.69|0
1690982700000|2023-08-02 13:25:00|431.89|429.69|434.38|432.18|434.38|432.18|430.64|428.44|0
1690983000000|2023-08-02 13:30:00|433.88|431.68|440.36|438.16|440.86|438.66|432.39|430.19|0
1690983300000|2023-08-02 13:35:00|440.61|438.41|436.14|433.94|442.62|440.42|436.14|433.94|0
1690983600000|2023-08-02 13:40:00|436.39|434.19|435.14|432.94|438.63|436.43|431.65|429.45|0
1690983900000|2023-08-02 13:45:00|435.39|433.19|434.89|432.69|437.63|435.43|433.9|431.7|0
1690984200000|2023-08-02 13:50:00|435.39|433.19|438.62|436.42|439.61|437.41|435.14|432.94|0
1690984500000|2023-08-02 13:55:00|438.37|436.17|436.37|434.17|438.87|436.67|434.88|432.68|0
1690984800000|2023-08-02 14:00:00|436.62|434.42|437.87|435.67|439.61|437.41|435.38|433.18|0
1690985100000|2023-08-02 14:05:00|438.12|435.92|444.35|442.15|445.35|443.15|437.87|435.67|0
1690985400000|2023-08-02 14:10:00|444.6|442.4|446.34|444.14|446.84|444.64|443.85|441.65|0
1690985700000|2023-08-02 14:15:00|446.59|444.39|446.84|444.64|450.33|448.13|446.34|444.14|0
1690986000000|2023-08-02 14:20:00|447.34|445.14|445.35|443.15|448.09|445.89|444.35|442.15|0
1690986300000|2023-08-02 14:25:00|445.1|442.9|446.59|444.39|446.59|444.39|443.1|440.9|0
1690986600000|2023-08-02 14:30:00|446.34|444.14|444.6|442.4|447.09|444.89|443.35|441.15|0
1690986900000|2023-08-02 14:35:00|444.85|442.65|448.09|445.89|449.09|446.89|444.85|442.65|0
1690987200000|2023-08-02 14:40:00|448.34|446.14|450.83|448.63|451.58|449.38|447.09|444.89|0
1690987500000|2023-08-02 14:45:00|451.33|449.13|456.11|453.91|456.61|454.41|451.08|448.88|0
1690987800000|2023-08-02 14:50:00|456.61|454.41|458.6|456.4|458.6|456.4|454.12|451.92|0
1690988100000|2023-08-02 14:55:00|457.86|455.66|460.12|457.92|461.86|459.66|457.86|455.66|0
1690988400000|2023-08-02 15:00:00|460.36|458.16|456.88|454.68|460.86|458.66|456.38|454.18|0
1690988700000|2023-08-02 15:05:00|456.63|454.43|456.88|454.68|459.37|457.17|456.38|454.18|0
1690989000000|2023-08-02 15:10:00|456.63|454.43|455.88|453.68|456.63|454.43|454.63|452.43|0
1690989300000|2023-08-02 15:15:00|455.63|453.43|461.11|458.91|461.11|458.91|455.13|452.93|0
1690989600000|2023-08-02 15:20:00|460.86|458.66|455.88|453.68|461.11|458.91|455.13|452.93|0
1690989900000|2023-08-02 15:25:00|455.63|453.43|454.88|452.68|456.88|454.68|453.64|451.44|0
1690990200000|2023-08-02 15:30:00|455.13|452.93|453.32|451.12|456.13|453.93|453.32|451.12|0
1690990500000|2023-08-02 15:35:00|453.07|450.87|452.82|450.62|453.57|451.37|449.83|447.63|0
1690990800000|2023-08-02 15:40:00|453.07|450.87|455.07|452.87|456.81|454.61|452.82|450.62|0
1690991100000|2023-08-02 15:45:00|455.32|453.12|457.81|455.61|459.06|456.86|454.07|451.87|0
1690991400000|2023-08-02 15:50:00|458.06|455.86|459.56|457.36|460.31|458.11|457.81|455.61|0
1690991700000|2023-08-02 15:55:00|459.81|457.61|463.55|461.35|463.55|461.35|459.81|457.61|0
1690992000000|2023-08-02 16:00:00|463.3|461.1|465.55|463.35|466.05|463.85|461.8|459.6|0
1690992300000|2023-08-02 16:05:00|465.3|463.1|465.05|462.85|466.05|463.85|463.55|461.35|0
1690992600000|2023-08-02 16:10:00|464.8|462.6|463.83|461.63|466.58|464.38|463.83|461.63|0
1690992900000|2023-08-02 16:15:00|464.08|461.88|460.34|458.14|464.08|461.88|459.84|457.64|0
1690993200000|2023-08-02 16:20:00|459.84|457.64|464.33|462.13|464.33|462.13|459.84|457.64|0
1690993500000|2023-08-02 16:25:00|464.58|462.38|464.33|462.13|466.58|464.38|462.34|460.14|0
1690993800000|2023-08-02 16:30:00|464.58|462.38|461.09|458.89|465.58|463.38|460.59|458.39|0
1690994100000|2023-08-02 16:35:00|461.34|459.14|458.1|455.9|461.84|459.64|455.85|453.65|0
1690994400000|2023-08-02 16:40:00|457.85|455.65|456.6|454.4|460.59|458.39|456.6|454.4|0
1690994700000|2023-08-02 16:45:00|456.35|454.15|456.35|454.15|457.6|455.4|455.6|453.4|0
1690995000000|2023-08-02 16:50:00|456.1|453.9|460.09|457.89|461.34|459.14|456.1|453.9|0
1690995300000|2023-08-02 16:55:00|460.34|458.14|458.1|455.9|460.34|458.14|457.6|455.4|0
1690995600000|2023-08-02 17:00:00|458.35|456.15|455.85|453.65|458.35|456.15|454.36|452.16|0
1690995900000|2023-08-02 17:05:00|455.6|453.4|456.6|454.4|457.85|455.65|455.6|453.4|0
1690996200000|2023-08-02 17:10:00|456.35|454.15|457.85|455.65|457.85|455.65|454.61|452.41|0
1690996500000|2023-08-02 17:15:00|457.6|455.4|456.35|454.15|458.6|456.4|456.1|453.9|0
1690996800000|2023-08-02 17:20:00|456.6|454.4|458.35|456.15|458.85|456.65|456.35|454.15|0
1690997100000|2023-08-02 17:25:00|458.6|456.4|455.36|453.16|459.34|457.14|455.36|453.16|0
1690997400000|2023-08-02 17:30:00|455.6|453.4|453.11|450.91|456.6|454.4|452.86|450.66|0
1690997700000|2023-08-02 17:35:00|453.36|451.16|453.86|451.66|454.36|452.16|452.36|450.16|0
1690998000000|2023-08-02 17:40:00|453.61|451.41|457.35|455.15|458.1|455.9|453.11|450.91|0
1690998300000|2023-08-02 17:45:00|457.6|455.4|458.85|456.65|459.09|456.89|455.6|453.4|0
1690998600000|2023-08-02 17:50:00|458.6|456.4|460.34|458.14|460.34|458.14|457.85|455.65|0
1690998900000|2023-08-02 17:55:00|460.47|458.27|460.84|458.64|461.84|459.64|459.34|457.14|0
1690999200000|2023-08-02 18:00:00|461.34|459.14|457.6|455.4|461.34|459.14|457.6|455.4|0
1690999500000|2023-08-02 18:05:00|457.85|455.65|457.85|455.65|460.34|458.14|457.6|455.4|0
1690999800000|2023-08-02 18:10:00|457.6|455.4|457.35|455.15|460.84|458.64|457.35|455.15|0
1691000100000|2023-08-02 18:15:00|457.1|454.9|456.1|453.9|457.85|455.65|455.85|453.65|0
1691000400000|2023-08-02 18:20:00|456.35|454.15|458.35|456.15|458.84|456.64|456.35|454.15|0
1691000700000|2023-08-02 18:25:00|458.1|455.9|458.6|456.4|460.34|458.14|457.35|455.15|0
1691001000000|2023-08-02 18:30:00|459.09|456.89|458.6|456.4|460.34|458.14|457.35|455.15|0
1691001300000|2023-08-02 18:35:00|458.84|456.64|461.09|458.89|461.59|459.39|458.84|456.64|0
1691001600000|2023-08-02 18:40:00|460.84|458.64|463.08|460.88|463.08|460.88|460.09|457.89|0
1691001900000|2023-08-02 18:45:00|463.58|461.38|460.09|457.89|463.83|461.63|459.59|457.39|0
1691002200000|2023-08-02 18:50:00|459.84|457.64|459.97|457.77|460.59|458.39|458.6|456.4|0
1691002500000|2023-08-02 18:55:00|459.84|457.64|460.34|458.14|462.09|459.89|459.59|457.39|0
1691002800000|2023-08-02 19:00:00|460.59|458.39|457.85|455.65|460.84|458.64|457.85|455.65|0
1691003100000|2023-08-02 19:05:00|457.6|455.4|462.83|460.63|463.58|461.38|457.6|455.4|0
1691003400000|2023-08-02 19:10:00|463.08|460.88|465.08|462.88|465.58|463.38|462.34|460.14|0
1691003700000|2023-08-02 19:15:00|464.83|462.63|465.58|463.38|467.82|465.62|464.08|461.88|0
1691004000000|2023-08-02 19:20:00|465.33|463.13|465.58|463.38|466.33|464.13|463.83|461.63|0
1691004300000|2023-08-02 19:25:00|466.33|464.13|472.56|470.36|472.81|470.61|465.33|463.13|0
1691004600000|2023-08-02 19:30:00|472.31|470.11|471.56|469.36|473.06|470.86|469.82|467.62|0
1691004900000|2023-08-02 19:35:00|471.31|469.11|468.07|465.87|471.44|469.24|466.82|464.62|0
1691005200000|2023-08-02 19:40:00|467.82|465.62|465.58|463.38|469.82|467.62|464.58|462.38|0
1691005500000|2023-08-02 19:45:00|465.33|463.13|462.83|460.63|465.58|463.38|461.59|459.39|0
1691005800000|2023-08-02 19:50:00|462.58|460.38|463.33|461.13|464.83|462.63|460.09|457.89|0
1691006100000|2023-08-02 19:55:00|464.33|462.13|464.83|462.63|465.83|463.63|459.84|457.64|0
1691006400000|2023-08-02 20:00:00|465.08|462.88|466.05|463.85|466.57|464.37|463.31|461.11|0
1691006700000|2023-08-02 20:05:00|466.3|464.1|463.06|460.86|466.8|464.6|463.06|460.86|0
1691007000000|2023-08-02 20:10:00|463.31|461.11|462.56|460.36|463.56|461.36|461.81|459.61|0
1691007300000|2023-08-02 20:15:00|463.51|460.91|463.76|461.16|464.51|461.91|463.26|460.66|0
1691007600000|2023-08-02 20:20:00|463.51|460.91|464.01|461.41|464.26|461.66|463.51|460.91|0
1691007900000|2023-08-02 20:25:00|463.76|461.16|463.76|461.16|464.01|461.41|463.51|460.91|0
1691008200000|2023-08-02 20:30:00|464.01|461.41|464.01|461.41|464.26|461.66|463.76|461.16|0
1691008500000|2023-08-02 20:35:00|464.26|461.66|464.76|462.16|465.01|462.41|464.26|461.66|0
1691008800000|2023-08-02 20:40:00|465.01|462.41|468|465.4|468|465.4|465.01|462.41|0
1691009100000|2023-08-02 20:45:00|468.25|465.65|468.25|465.65|468.75|466.15|468|465.4|0
1691009400000|2023-08-02 20:50:00|468.5|465.9|468.25|465.65|469.25|466.65|468|465.4|0
1691009700000|2023-08-02 20:55:00|468|465.4|467.13|464.53|468.75|466.15|466.88|464.28|0
1691010000000|2023-08-02 21:00:00|466.88|464.28|466.63|464.03|467.21|464.61|466.63|464.03|0
1691010300000|2023-08-02 21:05:00|466.66|464.06|466.74|464.14|466.99|464.39|466.59|463.99|0
1691010600000|2023-08-02 21:10:00|466.99|464.39|467.03|464.43|467.47|464.87|466.88|464.28|0
1691010900000|2023-08-02 21:15:00|466.99|464.39|466.99|464.39|466.99|464.39|466.88|464.28|0
1691011200000|2023-08-02 21:20:00|466.96|464.36|466.99|464.39|467.25|464.65|466.81|464.21|0
1691011500000|2023-08-02 21:25:00|467.14|464.54|466.48|463.88|467.14|464.54|466.48|463.88|0
1691011800000|2023-08-02 21:30:00|466.33|463.73|467.1|464.5|467.1|464.5|466.33|463.73|0
1691012100000|2023-08-02 21:35:00|466.99|464.39|466.66|464.06|466.99|464.39|466.48|463.88|0
1691012400000|2023-08-02 21:40:00|466.7|464.1|466.52|463.92|466.7|464.1|466.44|463.84|0
1691012700000|2023-08-02 21:45:00|466.59|463.99|467.14|464.54|467.25|464.65|466.52|463.92|0
1691013000000|2023-08-02 21:50:00|467.03|464.43|466.81|464.21|467.03|464.43|466.44|463.84|0
1691013300000|2023-08-02 21:55:00|466.85|464.25|466.99|464.39|467.18|464.58|466.85|464.25|0
1691013600000|2023-08-02 22:00:00|466.96|464.36|463.51|460.91|466.96|464.36|463.01|460.41|0
1691013900000|2023-08-02 22:05:00|463.64|461.04|463.76|461.16|463.76|461.16|463.14|460.54|0
1691014200000|2023-08-02 22:10:00|463.51|460.91|463.01|460.41|463.51|460.91|462.01|459.41|0
1691014500000|2023-08-02 22:15:00|462.76|460.16|462.51|459.91|463.26|460.66|462.51|459.91|0
1691014800000|2023-08-02 22:20:00|462.39|459.79|460.76|458.16|462.39|459.79|460.76|458.16|0
1691015100000|2023-08-02 22:25:00|461.01|458.41|460.76|458.16|461.51|458.91|460.51|457.91|0
1691015400000|2023-08-02 22:30:00|460.64|458.04|462.01|459.41|462.01|459.41|460.51|457.91|0
1691015700000|2023-08-02 22:35:00|461.76|459.16|462.76|460.16|462.76|460.16|461.76|459.16|0
1691016000000|2023-08-02 22:40:00|462.51|459.91|461.76|459.16|462.51|459.91|461.64|459.04|0
1691016300000|2023-08-02 22:45:00|462.01|459.41|461.26|458.66|462.26|459.66|461.14|458.54|0
1691016600000|2023-08-02 22:50:00|461.01|458.41|460.27|457.67|461.51|458.91|460.02|457.42|0
1691016900000|2023-08-02 22:55:00|460.02|457.42|459.27|456.67|460.51|457.91|459.27|456.67|0
1691017200000|2023-08-02 23:00:00|459.02|456.42|458.02|455.42|459.02|456.42|457.77|455.17|0
1691017500000|2023-08-02 23:05:00|457.77|455.17|458.27|455.67|458.77|456.17|457.52|454.92|0
1691017800000|2023-08-02 23:10:00|458.02|455.42|458.02|455.42|458.52|455.92|457.77|455.17|0
1691018100000|2023-08-02 23:15:00|458.27|455.67|458.02|455.42|459.02|456.42|458.02|455.42|0
1691018400000|2023-08-02 23:20:00|457.9|455.3|458.27|455.67|458.27|455.67|457.52|454.92|0
1691018700000|2023-08-02 23:25:00|458.52|455.92|458.77|456.17|459.02|456.42|458.52|455.92|0
1691019000000|2023-08-02 23:30:00|458.9|456.3|459.27|456.67|459.52|456.92|458.77|456.17|0
1691019300000|2023-08-02 23:35:00|459.02|456.42|459.52|456.92|459.77|457.17|459.02|456.42|0
1691019600000|2023-08-02 23:40:00|459.27|456.67|459.27|456.67|459.52|456.92|459.02|456.42|0
1691019900000|2023-08-02 23:45:00|459.4|456.8|458.65|456.05|459.52|456.92|458.02|455.42|0
1691020200000|2023-08-02 23:50:00|458.77|456.17|458.52|455.92|459.52|456.92|458.52|455.92|0
1691020500000|2023-08-02 23:55:00|458.27|455.67|457.77|455.17|458.52|455.92|457.77|455.17|0
1691020800000|2023-08-03 00:00:00|457.65|455.05|458.02|455.42|459.52|456.92|457.65|455.05|0
1691021100000|2023-08-03 00:05:00|458.27|455.67|457.52|454.92|459.02|456.42|456.27|453.67|0
1691021400000|2023-08-03 00:10:00|457.77|455.17|459.77|457.17|460.26|457.66|457.52|454.92|0
1691021700000|2023-08-03 00:15:00|459.52|456.92|462.26|459.66|463.26|460.66|459.52|456.92|0
1691022000000|2023-08-03 00:20:00|462.51|459.91|461.14|458.54|463.26|460.66|460.76|458.16|0
1691022300000|2023-08-03 00:25:00|461.26|458.66|460.01|457.41|461.26|458.66|458.77|456.17|0
1691022600000|2023-08-03 00:30:00|460.26|457.66|460.51|457.91|462.01|459.41|460.01|457.41|0
1691022900000|2023-08-03 00:35:00|460.76|458.16|459.77|457.17|461.01|458.41|459.02|456.42|0
1691023200000|2023-08-03 00:40:00|460.26|457.66|461.01|458.41|461.64|459.04|460.01|457.41|0
1691023500000|2023-08-03 00:45:00|460.51|457.91|460.39|457.79|461.26|458.66|459.89|457.29|0
1691023800000|2023-08-03 00:50:00|460.26|457.66|458.52|455.92|460.76|458.16|458.27|455.67|0
1691024100000|2023-08-03 00:55:00|458.65|456.05|459.03|456.43|459.28|456.68|458.27|455.67|0
1691024400000|2023-08-03 01:00:00|459.28|456.68|460.27|457.67|460.77|458.17|459.28|456.68|0
1691024700000|2023-08-03 01:05:00|460.03|457.43|459.03|456.43|460.77|458.17|459.03|456.43|0
1691025000000|2023-08-03 01:10:00|458.78|456.18|458.78|456.18|459.78|457.18|458.28|455.68|0
1691025300000|2023-08-03 01:15:00|459.03|456.43|457.78|455.18|459.03|456.43|457.78|455.18|0
1691025600000|2023-08-03 01:20:00|457.53|454.93|456.28|453.68|458.03|455.43|456.28|453.68|0
1691025900000|2023-08-03 01:25:00|456.53|453.93|456.04|453.44|457.03|454.43|455.79|453.19|0
1691026200000|2023-08-03 01:30:00|455.92|453.32|454.29|451.69|456.04|453.44|453.92|451.32|0
1691026500000|2023-08-03 01:35:00|454.54|451.94|455.79|453.19|455.79|453.19|454.29|451.69|0
1691026800000|2023-08-03 01:40:00|455.54|452.94|456.03|453.43|456.28|453.68|455.54|452.94|0
1691027100000|2023-08-03 01:45:00|455.79|453.19|454.54|451.94|455.79|453.19|454.04|451.44|0
1691027400000|2023-08-03 01:50:00|454.79|452.19|456.78|454.18|456.78|454.18|454.29|451.69|0
1691027700000|2023-08-03 01:55:00|456.91|454.31|457.03|454.43|457.53|454.93|456.53|453.93|0
1691028000000|2023-08-03 02:00:00|456.78|454.18|457.03|454.43|457.53|454.93|456.78|454.18|0
1691028300000|2023-08-03 02:05:00|457.28|454.68|460.52|457.92|462.52|459.92|457.28|454.68|0
1691028600000|2023-08-03 02:10:00|460.02|457.42|460.02|457.42|461.77|459.17|459.78|457.18|0
1691028900000|2023-08-03 02:15:00|459.78|457.18|460.77|458.17|461.02|458.42|459.53|456.93|0
1691029200000|2023-08-03 02:20:00|460.52|457.92|460.15|457.55|460.52|457.92|459.53|456.93|0
1691029500000|2023-08-03 02:25:00|460.02|457.42|462.52|459.92|462.77|460.17|460.02|457.42|0
1691029800000|2023-08-03 02:30:00|462.27|459.67|463.02|460.42|463.02|460.42|461.52|458.92|0
1691030100000|2023-08-03 02:35:00|462.9|460.3|462.52|459.92|464.27|461.67|461.77|459.17|0
1691030400000|2023-08-03 02:40:00|462.4|459.8|462.52|459.92|463.27|460.67|462.27|459.67|0
1691030700000|2023-08-03 02:45:00|462.27|459.67|462.77|460.17|463.27|460.67|462.02|459.42|0
1691031000000|2023-08-03 02:50:00|462.52|459.92|461.52|458.92|462.77|460.17|461.27|458.67|0
1691031300000|2023-08-03 02:55:00|461.65|459.05|462.27|459.67|462.77|460.17|461.52|458.92|0
1691031600000|2023-08-03 03:00:00|462.02|459.42|462.77|460.17|462.77|460.17|462.02|459.42|0
1691031900000|2023-08-03 03:05:00|462.52|459.92|462.02|459.42|462.77|460.17|461.77|459.17|0
1691032200000|2023-08-03 03:10:00|462.27|459.67|461.02|458.42|462.27|459.67|461.02|458.42|0
1691032500000|2023-08-03 03:15:00|460.77|458.17|460.52|457.92|461.52|458.92|460.52|457.92|0
1691032800000|2023-08-03 03:20:00|460.77|458.17|460.02|457.42|460.77|458.17|459.77|457.17|0
1691033100000|2023-08-03 03:25:00|459.9|457.3|459.77|457.17|460.02|457.42|459.53|456.93|0
1691033400000|2023-08-03 03:30:00|459.28|456.68|461.52|458.92|462.02|459.42|459.28|456.68|0
1691033700000|2023-08-03 03:35:00|461.4|458.8|461.52|458.92|461.77|459.17|460.9|458.3|0
1691034000000|2023-08-03 03:40:00|461.27|458.67|461.27|458.67|461.77|459.17|461.02|458.42|0
1691034300000|2023-08-03 03:45:00|460.77|458.17|460.52|457.92|461.52|458.92|460.27|457.67|0
1691034600000|2023-08-03 03:50:00|460.27|457.67|459.28|456.68|460.27|457.67|458.78|456.18|0
1691034900000|2023-08-03 03:55:00|459.16|456.56|459.03|456.43|459.53|456.93|458.78|456.18|0
1691035200000|2023-08-03 04:00:00|458.91|456.31|459.28|456.68|459.77|457.17|458.78|456.18|0
1691035500000|2023-08-03 04:05:00|459.53|456.93|459.03|456.43|459.53|456.93|458.78|456.18|0
1691035800000|2023-08-03 04:10:00|459.28|456.68|461.02|458.42|461.02|458.42|459.28|456.68|0
1691036100000|2023-08-03 04:15:00|461.27|458.67|461.27|458.67|461.77|459.17|460.9|458.3|0
1691036400000|2023-08-03 04:20:00|461.02|458.42|462.15|459.55|462.15|459.55|461.02|458.42|0
1691036700000|2023-08-03 04:25:00|462.02|459.42|462.65|460.05|462.77|460.17|462.02|459.42|0
1691037000000|2023-08-03 04:30:00|462.77|460.17|462.77|460.17|462.77|460.17|462.52|459.92|0
1691037300000|2023-08-03 04:35:00|462.52|459.92|463.27|460.67|464.01|461.41|462.52|459.92|0
1691037600000|2023-08-03 04:40:00|463.02|460.42|463.02|460.42|463.27|460.67|462.52|459.92|0
1691037900000|2023-08-03 04:45:00|462.77|460.17|463.77|461.17|463.77|461.17|462.77|460.17|0
1691038200000|2023-08-03 04:50:00|463.52|460.92|465.01|462.41|465.26|462.66|463.52|460.92|0
1691038500000|2023-08-03 04:55:00|465.26|462.66|464.51|461.91|465.26|462.66|464.51|461.91|0
1691038800000|2023-08-03 05:00:00|464.76|462.16|465.14|462.54|465.26|462.66|463.77|461.17|0
1691039100000|2023-08-03 05:05:00|465.01|462.41|464.51|461.91|465.51|462.91|463.27|460.67|0
1691039400000|2023-08-03 05:10:00|464.26|461.66|464.01|461.41|464.76|462.16|463.76|461.16|0
1691039700000|2023-08-03 05:15:00|464.26|461.66|462.27|459.67|464.26|461.66|462.02|459.42|0
1691040000000|2023-08-03 05:20:00|462.52|459.92|460.27|457.67|462.77|460.17|460.27|457.67|0
1691040300000|2023-08-03 05:25:00|460.4|457.8|461.52|458.92|461.52|458.92|460.4|457.8|0
1691040600000|2023-08-03 05:30:00|461.4|458.8|462.02|459.42|462.27|459.67|461.02|458.42|0
1691040900000|2023-08-03 05:35:00|461.77|459.17|464.26|461.66|464.26|461.66|461.52|458.92|0
1691041200000|2023-08-03 05:40:00|464.51|461.91|465.76|463.16|467.01|464.41|464.51|461.91|0
1691041500000|2023-08-03 05:45:00|466.01|463.41|465.76|463.16|467.26|464.66|465.01|462.41|0
1691041800000|2023-08-03 05:50:00|465.51|462.91|464.26|461.66|466.01|463.41|463.02|460.42|0
1691042100000|2023-08-03 05:55:00|464.51|461.91|463.89|461.29|465.01|462.41|463.76|461.16|0
1691042400000|2023-08-03 06:00:00|464.01|461.41|464.51|461.91|465.76|463.16|463.27|460.67|0
1691042700000|2023-08-03 06:05:00|464.06|461.86|463.56|461.36|465.06|462.86|463.07|460.87|0
1691043000000|2023-08-03 06:10:00|463.32|461.12|464.56|462.36|464.81|462.61|463.32|461.12|0
1691043300000|2023-08-03 06:15:00|464.81|462.61|463.44|461.24|464.81|462.61|462.82|460.62|0
1691043600000|2023-08-03 06:20:00|463.56|461.36|464.56|462.36|465.06|462.86|463.31|461.11|0
1691043900000|2023-08-03 06:25:00|464.31|462.11|464.81|462.61|465.19|462.99|464.31|462.11|0
1691044200000|2023-08-03 06:30:00|464.69|462.49|465.56|463.36|465.81|463.61|464.69|462.49|0
1691044500000|2023-08-03 06:35:00|465.44|463.24|465.56|463.36|465.56|463.36|464.56|462.36|0
1691044800000|2023-08-03 06:40:00|465.31|463.11|466.56|464.36|466.81|464.61|464.81|462.61|0
1691045100000|2023-08-03 06:45:00|466.81|464.61|469.05|466.85|469.05|466.85|466.81|464.61|0
1691045400000|2023-08-03 06:50:00|469.3|467.1|474.04|471.84|474.04|471.84|469.3|467.1|0
1691045700000|2023-08-03 06:55:00|473.79|471.59|476.04|473.84|476.04|473.84|472.3|470.1|0
1691046000000|2023-08-03 07:00:00|475.54|473.34|476.04|473.84|477.04|474.84|473.79|471.59|0
1691046300000|2023-08-03 07:05:00|475.79|473.59|475.95|473.75|476.07|473.87|473.83|471.63|0
1691046600000|2023-08-03 07:10:00|476.07|473.87|476.32|474.12|477.32|475.12|474.57|472.37|0
1691046900000|2023-08-03 07:15:00|477.32|475.12|479.31|477.11|480.56|478.36|476.07|473.87|0
1691047200000|2023-08-03 07:20:00|478.81|476.61|480.56|478.36|481.81|479.61|478.32|476.12|0
1691047500000|2023-08-03 07:25:00|480.81|478.61|482.44|480.24|483.56|481.36|480.56|478.36|0
1691047800000|2023-08-03 07:30:00|482.81|480.61|487.3|485.1|487.55|485.35|482.81|480.61|0
1691048100000|2023-08-03 07:35:00|487.05|484.85|488.3|486.1|489.54|487.34|484.8|482.6|0
1691048400000|2023-08-03 07:40:00|488.55|486.35|485.11|482.91|488.55|486.35|485.11|482.91|0
1691048700000|2023-08-03 07:45:00|484.86|482.66|486.36|484.16|486.36|484.16|479.01|476.81|0
1691049000000|2023-08-03 07:50:00|486.11|483.91|486.11|483.91|488.6|486.4|485.11|482.91|0
1691049300000|2023-08-03 07:55:00|486.36|484.16|490.1|487.9|490.6|488.4|485.86|483.66|0
1691049600000|2023-08-03 08:00:00|489.35|487.15|486.12|483.92|489.61|487.41|486.12|483.92|0
1691049900000|2023-08-03 08:05:00|485.87|483.67|485.75|483.55|487.37|485.17|483.38|481.18|0
1691050200000|2023-08-03 08:10:00|485.87|483.67|484.63|482.43|486.87|484.67|484.38|482.18|0
1691050500000|2023-08-03 08:15:00|485.13|482.93|483.13|480.93|486.12|483.92|483.13|480.93|0
1691050800000|2023-08-03 08:20:00|482.88|480.68|479.89|477.69|482.88|480.68|478.65|476.45|0
1691051100000|2023-08-03 08:25:00|479.39|477.19|482.02|479.82|482.14|479.94|478.9|476.7|0
1691051400000|2023-08-03 08:30:00|481.89|479.69|485.13|482.93|485.13|482.93|480.64|478.44|0
1691051700000|2023-08-03 08:35:00|484.88|482.68|485.13|482.93|487.87|485.67|484.88|482.68|0
1691052000000|2023-08-03 08:40:00|484.88|482.68|488.62|486.42|489.36|487.16|484.88|482.68|0
1691052300000|2023-08-03 08:45:00|488.86|486.66|486.6|484.4|488.86|486.66|485.85|483.65|0
1691052600000|2023-08-03 08:50:00|486.35|484.15|486.85|484.65|487.6|485.4|484.86|482.66|0
1691052900000|2023-08-03 08:55:00|487.1|484.9|482.85|480.65|487.1|484.9|481.12|478.92|0
1691053200000|2023-08-03 09:00:00|482.6|480.4|479.36|477.16|482.85|480.65|478.86|476.66|0
1691053500000|2023-08-03 09:05:00|479.11|476.91|475.87|473.67|480.36|478.16|475.87|473.67|0
1691053800000|2023-08-03 09:10:00|475.62|473.42|478.86|476.66|479.11|476.91|474.38|472.18|0
1691054100000|2023-08-03 09:15:00|479.11|476.91|475.87|473.67|479.11|476.91|475.87|473.67|0
1691054400000|2023-08-03 09:20:00|476.12|473.92|477.62|475.42|478.11|475.91|476.12|473.92|0
1691054700000|2023-08-03 09:25:00|477.37|475.17|477.5|475.3|478.49|476.29|475.87|473.67|0
1691055000000|2023-08-03 09:30:00|477.37|475.17|477.37|475.17|478.24|476.04|476.12|473.92|0
1691055300000|2023-08-03 09:35:00|477.12|474.92|477.08|474.88|478.7|476.5|476.96|474.76|0
1691055600000|2023-08-03 09:40:00|477.33|475.13|475.46|473.26|477.58|475.38|474.83|472.63|0
1691055900000|2023-08-03 09:45:00|475.58|473.38|476.08|473.88|476.83|474.63|475.08|472.88|0
1691056200000|2023-08-03 09:50:00|476.33|474.13|474.83|472.63|476.83|474.63|474.83|472.63|0
1691056500000|2023-08-03 09:55:00|475.08|472.88|474.83|472.63|475.83|473.63|474.58|472.38|0
1691056800000|2023-08-03 10:00:00|475.33|473.13|471.09|468.89|475.33|473.13|471.09|468.89|0
1691057100000|2023-08-03 10:05:00|470.84|468.64|472.06|469.86|472.44|470.24|470.56|468.36|0
1691057400000|2023-08-03 10:10:00|472.31|470.11|473.05|470.85|473.8|471.6|472.06|469.86|0
1691057700000|2023-08-03 10:15:00|472.93|470.73|472.31|470.11|473.31|471.11|471.81|469.61|0
1691058000000|2023-08-03 10:20:00|472.56|470.36|475.3|473.1|475.8|473.6|472.06|469.86|0
1691058300000|2023-08-03 10:25:00|475.05|472.85|474.06|471.86|475.05|472.85|473.81|471.61|0
1691058600000|2023-08-03 10:30:00|474.31|472.11|474.06|471.86|475.3|473.1|472.06|469.86|0
1691058900000|2023-08-03 10:35:00|473.81|471.61|474.56|472.36|475.3|473.1|473.56|471.36|0
1691059200000|2023-08-03 10:40:00|474.81|472.61|473.56|471.36|474.81|472.61|473.31|471.11|0
1691059500000|2023-08-03 10:45:00|474.06|471.86|473.81|471.61|474.56|472.36|473.06|470.86|0
1691059800000|2023-08-03 10:50:00|473.69|471.49|476.55|474.35|476.55|474.35|473.31|471.11|0
1691060100000|2023-08-03 10:55:00|476.3|474.1|475.05|472.85|476.68|474.48|474.8|472.6|0
1691060400000|2023-08-03 11:00:00|474.93|472.73|473.44|471.24|475.3|473.1|469.32|467.12|0
1691060700000|2023-08-03 11:05:00|473.56|471.36|476.05|473.85|476.8|474.6|473.56|471.36|0
1691061000000|2023-08-03 11:10:00|476.18|473.98|474.31|472.11|476.18|473.98|473.81|471.61|0
1691061300000|2023-08-03 11:15:00|474.56|472.36|473.31|471.11|474.56|472.36|472.31|470.11|0
1691061600000|2023-08-03 11:20:00|473.06|470.86|476.8|474.6|477.3|475.1|472.31|470.11|0
1691061900000|2023-08-03 11:25:00|476.43|474.23|476.8|474.6|478.8|476.6|476.43|474.23|0
1691062200000|2023-08-03 11:30:00|477.05|474.85|475.43|473.23|477.05|474.85|472.56|470.36|0
1691062500000|2023-08-03 11:35:00|475.3|473.1|474.31|472.11|477.05|474.85|473.06|470.86|0
1691062800000|2023-08-03 11:40:00|474.8|472.6|477.3|475.1|477.8|475.6|474.31|472.11|0
1691063100000|2023-08-03 11:45:00|477.05|474.85|476.8|474.6|479.05|476.85|476.3|474.1|0
1691063400000|2023-08-03 11:50:00|477.05|474.85|476.05|473.85|478.05|475.85|475.8|473.6|0
1691063700000|2023-08-03 11:55:00|476.3|474.1|476.55|474.35|477.05|474.85|475.8|473.6|0
1691064000000|2023-08-03 12:00:00|476.43|474.23|477.05|474.85|478.18|475.98|476.05|473.85|0
1691064300000|2023-08-03 12:05:00|476.93|474.73|475.8|473.6|479.05|476.85|475.8|473.6|0
1691064600000|2023-08-03 12:10:00|476.05|473.85|478.05|475.85|478.3|476.1|475.8|473.6|0
1691064900000|2023-08-03 12:15:00|478.3|476.1|480.04|477.84|480.54|478.34|477.3|475.1|0
1691065200000|2023-08-03 12:20:00|479.8|477.6|482.29|480.09|482.29|480.09|479.05|476.85|0
1691065500000|2023-08-03 12:25:00|482.04|479.84|482.67|480.47|483.54|481.34|481.29|479.09|0
1691065800000|2023-08-03 12:30:00|483.04|480.84|482.29|480.09|484.54|482.34|477.3|475.1|0
1691066100000|2023-08-03 12:35:00|482.54|480.34|477.55|475.35|482.54|480.34|475.8|473.6|0
1691066400000|2023-08-03 12:40:00|477.8|475.6|477.8|475.6|479.8|477.6|475.31|473.11|0
1691066700000|2023-08-03 12:45:00|478.55|476.35|477.8|475.6|479.3|477.1|475.56|473.36|0
1691067000000|2023-08-03 12:50:00|478.05|475.85|475.56|473.36|478.05|475.85|474.31|472.11|0
1691067300000|2023-08-03 12:55:00|476.06|473.86|479.55|477.35|481.3|479.1|475.56|473.36|0
1691067600000|2023-08-03 13:00:00|479.3|477.1|481.8|479.6|482.05|479.85|479.3|477.1|0
1691067900000|2023-08-03 13:05:00|481.55|479.35|481.8|479.6|482.43|480.23|480.05|477.85|0
1691068200000|2023-08-03 13:10:00|482.05|479.85|482.8|480.6|483.54|481.34|481.3|479.1|0
1691068500000|2023-08-03 13:15:00|483.04|480.84|483.04|480.84|484.54|482.34|482.55|480.35|0
1691068800000|2023-08-03 13:20:00|483.29|481.09|483.92|481.72|484.04|481.84|481.55|479.35|0
1691069100000|2023-08-03 13:25:00|483.79|481.59|488.29|486.09|488.54|486.34|483.04|480.84|0
1691069400000|2023-08-03 13:30:00|488.04|485.84|489.56|487.36|491.81|489.61|484.29|482.09|0
1691069700000|2023-08-03 13:35:00|489.81|487.61|486.82|484.62|489.81|487.61|482.33|480.13|0
1691070000000|2023-08-03 13:40:00|487.07|484.87|489.06|486.86|490.56|488.36|486.32|484.12|0
1691070300000|2023-08-03 13:45:00|489.81|487.61|484.83|482.63|492.57|490.37|483.59|481.39|0
1691070600000|2023-08-03 13:50:00|485.58|483.38|480.84|478.64|485.58|483.38|480.34|478.14|0
1691070900000|2023-08-03 13:55:00|480.59|478.39|482.06|479.86|483.34|481.14|479.1|476.9|0
1691071200000|2023-08-03 14:00:00|483.05|480.85|479.81|477.61|483.55|481.35|475.82|473.62|0
1691071500000|2023-08-03 14:05:00|479.31|477.11|484.55|482.35|484.8|482.6|478.81|476.61|0
1691071800000|2023-08-03 14:10:00|484.8|482.6|483.55|481.35|486.3|484.1|481.31|479.11|0
1691072100000|2023-08-03 14:15:00|484.05|481.85|483.05|480.85|487.05|484.85|483.05|480.85|0
1691072400000|2023-08-03 14:20:00|483.3|481.1|489.3|487.1|489.3|487.1|482.8|480.6|0
1691072700000|2023-08-03 14:25:00|489.55|487.35|494.29|492.09|494.79|492.59|488.3|486.1|0
1691073000000|2023-08-03 14:30:00|494.54|492.34|488.55|486.35|495.29|493.09|488.55|486.35|0
1691073300000|2023-08-03 14:35:00|488.8|486.6|486.06|483.86|488.8|486.6|485.06|482.86|0
1691073600000|2023-08-03 14:40:00|486.31|484.11|484.81|482.61|487.8|485.6|484.81|482.61|0
1691073900000|2023-08-03 14:45:00|485.06|482.86|484.81|482.61|488.05|485.85|484.06|481.86|0
1691074200000|2023-08-03 14:50:00|484.56|482.36|488.8|486.6|489.3|487.1|484.56|482.36|0
1691074500000|2023-08-03 14:55:00|489.3|487.1|484.06|481.86|490.3|488.1|483.56|481.36|0
1691074800000|2023-08-03 15:00:00|483.81|481.61|481.32|479.12|484.81|482.61|480.82|478.62|0
1691075100000|2023-08-03 15:05:00|481.57|479.37|481.57|479.37|482.32|480.12|480.32|478.12|0
1691075400000|2023-08-03 15:10:00|481.07|478.87|479.82|477.62|482.56|480.36|479.82|477.62|0
1691075700000|2023-08-03 15:15:00|479.57|477.37|474.83|472.63|480.82|478.62|474.08|471.88|0
1691076000000|2023-08-03 15:20:00|474.33|472.13|474.78|472.58|476.52|474.32|473.34|471.14|0
1691076300000|2023-08-03 15:25:00|474.53|472.33|474.78|472.58|475.52|473.32|473.28|471.08|0
1691076600000|2023-08-03 15:30:00|474.03|471.83|475.03|472.83|476.52|474.32|473.53|471.33|0
1691076900000|2023-08-03 15:35:00|475.16|472.96|475.03|472.83|477.02|474.82|473.53|471.33|0
1691077200000|2023-08-03 15:40:00|475.28|473.08|475.28|473.08|476.27|474.07|473.53|471.33|0
1691077500000|2023-08-03 15:45:00|475.77|473.57|474.53|472.33|477.52|475.32|474.03|471.83|0
1691077800000|2023-08-03 15:50:00|474.28|472.08|471.28|469.08|474.53|472.33|470.03|467.83|0
1691078100000|2023-08-03 15:55:00|471.53|469.33|476.02|473.82|476.52|474.32|471.53|469.33|0
1691078400000|2023-08-03 16:00:00|475.77|473.57|476.02|473.82|477.27|475.07|474.53|472.33|0
1691078700000|2023-08-03 16:05:00|476.27|474.07|474.78|472.58|476.77|474.57|473.53|471.33|0
1691079000000|2023-08-03 16:10:00|474.53|472.33|475.27|473.07|475.27|473.07|473.53|471.33|0
1691079300000|2023-08-03 16:15:00|475.03|472.83|471.53|469.33|476.02|473.82|471.53|469.33|0
1691079600000|2023-08-03 16:20:00|471.78|469.58|472.03|469.83|473.53|471.33|470.78|468.58|0
1691079900000|2023-08-03 16:25:00|472.28|470.08|472.28|470.08|473.78|471.58|471.53|469.33|0
1691080200000|2023-08-03 16:30:00|471.78|469.58|471.53|469.33|472.03|469.83|470.53|468.33|0
1691080500000|2023-08-03 16:35:00|471.28|469.08|470.28|468.08|471.53|469.33|469.28|467.08|0
1691080800000|2023-08-03 16:40:00|470.03|467.83|464.54|462.34|470.28|468.08|464.29|462.09|0
1691081100000|2023-08-03 16:45:00|464.79|462.59|462.04|459.84|464.79|462.59|461.8|459.6|0
1691081400000|2023-08-03 16:50:00|461.8|459.6|464.04|461.84|464.29|462.09|461.3|459.1|0
1691081700000|2023-08-03 16:55:00|464.29|462.09|463.04|460.84|464.79|462.59|462.54|460.34|0
1691082000000|2023-08-03 17:00:00|462.79|460.59|463.29|461.09|464.04|461.84|462.04|459.84|0
1691082300000|2023-08-03 17:05:00|463.54|461.34|465.29|463.09|466.79|464.59|463.29|461.09|0
1691082600000|2023-08-03 17:10:00|465.04|462.84|464.04|461.84|465.04|462.84|463.04|460.84|0
1691082900000|2023-08-03 17:15:00|463.79|461.59|464.04|461.84|466.04|463.84|463.29|461.09|0
1691083200000|2023-08-03 17:20:00|463.79|461.59|462.03|459.83|463.79|461.59|461.53|459.33|0
1691083500000|2023-08-03 17:25:00|461.78|459.58|464.02|461.82|464.52|462.32|461.03|458.83|0
1691083800000|2023-08-03 17:30:00|463.77|461.57|466.77|464.57|466.77|464.57|463.02|460.82|0
1691084100000|2023-08-03 17:35:00|467.27|465.07|465.27|463.07|468.27|466.07|464.77|462.57|0
1691084400000|2023-08-03 17:40:00|465.52|463.32|469.02|466.82|469.02|466.82|465.27|463.07|0
1691084700000|2023-08-03 17:45:00|469.27|467.07|469.27|467.07|471.01|468.81|467.77|465.57|0
1691085000000|2023-08-03 17:50:00|469.52|467.32|469.77|467.57|470.76|468.56|468.77|466.57|0
1691085300000|2023-08-03 17:55:00|469.52|467.32|473.51|471.31|474.26|472.06|469.52|467.32|0
1691085600000|2023-08-03 18:00:00|474.01|471.81|472.77|470.57|475.76|473.56|472.27|470.07|0
1691085900000|2023-08-03 18:05:00|473.02|470.82|474.77|472.57|474.77|472.57|472.03|469.83|0
1691086200000|2023-08-03 18:10:00|474.52|472.32|473.77|471.57|475.77|473.57|472.77|470.57|0
1691086500000|2023-08-03 18:15:00|473.9|471.7|470.03|467.83|474.02|471.82|470.03|467.83|0
1691086800000|2023-08-03 18:20:00|469.78|467.58|468.52|466.32|471.27|469.07|468.52|466.32|0
1691087100000|2023-08-03 18:25:00|468.27|466.07|470.52|468.32|471.77|469.57|468.27|466.07|0
1691087400000|2023-08-03 18:30:00|470.77|468.57|470.77|468.57|471.52|469.32|469.02|466.82|0
1691087700000|2023-08-03 18:35:00|471.02|468.82|472.77|470.57|475.76|473.56|470.77|468.57|0
1691088000000|2023-08-03 18:40:00|472.52|470.32|470.52|468.32|472.77|470.57|469.52|467.32|0
1691088300000|2023-08-03 18:45:00|470.27|468.07|472.27|470.07|472.77|470.57|468.77|466.57|0
1691088600000|2023-08-03 18:50:00|472.02|469.82|467.77|465.57|472.77|470.57|467.77|465.57|0
1691088900000|2023-08-03 18:55:00|467.52|465.32|469.02|466.82|470.02|467.82|467.52|465.32|0
1691089200000|2023-08-03 19:00:00|468.77|466.57|469.52|467.32|471.02|468.82|468.52|466.32|0
1691089500000|2023-08-03 19:05:00|469.4|467.2|473.27|471.07|474.52|472.32|469.4|467.2|0
1691089800000|2023-08-03 19:10:00|473.52|471.32|478.76|476.56|480.76|478.56|473.52|471.32|0
1691090100000|2023-08-03 19:15:00|479.01|476.81|476.76|474.56|481.01|478.81|476.51|474.31|0
1691090400000|2023-08-03 19:20:00|477.01|474.81|475.01|472.81|478.26|476.06|475.01|472.81|0
1691090700000|2023-08-03 19:25:00|475.26|473.06|476.51|474.31|477.01|474.81|474.52|472.32|0
1691091000000|2023-08-03 19:30:00|476.76|474.56|474.52|472.32|476.76|474.56|473.02|470.82|0
1691091300000|2023-08-03 19:35:00|474.77|472.57|477.01|474.81|477.76|475.56|473.52|471.32|0
1691091600000|2023-08-03 19:40:00|476.76|474.56|477.01|474.81|477.76|475.56|475.76|473.56|0
1691091900000|2023-08-03 19:45:00|476.76|474.56|478.76|476.56|478.76|476.56|476.51|474.31|0
1691092200000|2023-08-03 19:50:00|478.51|476.31|475.26|473.06|479.51|477.31|474.27|472.07|0
1691092500000|2023-08-03 19:55:00|475.76|473.56|480.01|477.81|481.26|479.06|472.52|470.32|0
1691092800000|2023-08-03 20:00:00|480.76|478.56|468.27|466.07|482.76|480.56|464.78|462.58|0
1691093100000|2023-08-03 20:05:00|468.52|466.32|466.03|463.83|470.27|468.07|465.53|463.33|0
1691093400000|2023-08-03 20:10:00|466.53|464.33|465.53|463.33|466.77|464.57|463.03|460.83|0
1691093700000|2023-08-03 20:15:00|465.98|463.38|465.1|462.5|467.35|464.75|465.1|462.5|0
1691094000000|2023-08-03 20:20:00|464.97|462.37|463.72|461.12|465.47|462.87|462.47|459.87|0
1691094300000|2023-08-03 20:25:00|463.97|461.37|464.47|461.87|464.47|461.87|463.22|460.62|0
1691094600000|2023-08-03 20:30:00|464.35|461.75|471.21|468.61|474.46|471.86|459.36|456.76|0
1691094900000|2023-08-03 20:35:00|471.71|469.11|474.09|471.49|475.34|472.74|471.46|468.86|0
1691095200000|2023-08-03 20:40:00|474.21|471.61|477.34|474.74|478.71|476.11|473.46|470.86|0
1691095500000|2023-08-03 20:45:00|477.21|474.61|480.33|477.73|480.7|478.1|475.46|472.86|0
1691095800000|2023-08-03 20:50:00|480.08|477.48|476.96|474.36|480.2|477.6|476.96|474.36|0
1691096100000|2023-08-03 20:55:00|477.21|474.61|476.84|474.24|477.96|475.36|475.96|473.36|0
1691096400000|2023-08-03 21:00:00|476.66|474.06|476.59|473.99|477.25|474.65|476.33|473.73|0
1691096700000|2023-08-03 21:05:00|476.63|474.03|477.14|474.54|477.14|474.54|475.97|473.37|0
1691097000000|2023-08-03 21:10:00|476.81|474.21|476.52|473.92|476.81|474.21|475.71|473.11|0
1691097300000|2023-08-03 21:15:00|476.41|473.81|476.3|473.7|476.63|474.03|475.93|473.33|0
1691097600000|2023-08-03 21:20:00|475.75|473.15|477.18|474.58|478.42|475.82|475.71|473.11|0
1691097900000|2023-08-03 21:25:00|476.7|474.1|477.79|475.19|478.57|475.97|476.41|473.81|0
1691098200000|2023-08-03 21:30:00|477.98|475.38|480.05|477.45|480.05|477.45|477.98|475.38|0
1691098500000|2023-08-03 21:35:00|480.09|477.49|479.46|476.86|480.12|477.52|479.21|476.61|0
1691098800000|2023-08-03 21:40:00|479.61|477.01|479.94|477.34|480.12|477.52|479.61|477.01|0
1691099100000|2023-08-03 21:45:00|479.68|477.08|478.96|476.36|479.91|477.31|478.96|476.36|0
1691099400000|2023-08-03 21:50:00|479.1|476.5|479.21|476.61|479.29|476.69|478.85|476.25|0
1691099700000|2023-08-03 21:55:00|479.07|476.47|477.35|474.75|479.07|476.47|477.17|474.57|0
1691100000000|2023-08-03 22:00:00|477.84|475.24|476.21|473.61|478.96|476.36|472.97|470.37|0
1691100300000|2023-08-03 22:05:00|476.46|473.86|477.71|475.11|478.21|475.61|475.96|473.36|0
1691100600000|2023-08-03 22:10:00|477.96|475.36|477.46|474.86|478.21|475.61|475.96|473.36|0
1691100900000|2023-08-03 22:15:00|477.71|475.11|477.46|474.86|478.59|475.99|477.21|474.61|0
1691101200000|2023-08-03 22:20:00|477.21|474.61|474.71|472.11|477.21|474.61|474.71|472.11|0
1691101500000|2023-08-03 22:25:00|474.84|472.24|474.96|472.36|475.96|473.36|474.59|471.99|0
1691101800000|2023-08-03 22:30:00|474.71|472.11|473.72|471.12|474.71|472.11|473.47|470.87|0
1691102100000|2023-08-03 22:35:00|473.47|470.87|474.71|472.11|474.71|472.11|473.47|470.87|0
1691102400000|2023-08-03 22:40:00|474.59|471.99|474.96|472.36|475.46|472.86|474.59|471.99|0
1691102700000|2023-08-03 22:45:00|475.21|472.61|472.72|470.12|475.21|472.61|472.72|470.12|0
1691103000000|2023-08-03 22:50:00|472.97|470.37|472.47|469.87|472.97|470.37|472.47|469.87|0
1691103300000|2023-08-03 22:55:00|472.22|469.62|470.47|467.87|472.47|469.87|469.47|466.87|0
1691103600000|2023-08-03 23:00:00|470.22|467.62|470.97|468.37|471.22|468.62|469.97|467.37|0
1691103900000|2023-08-03 23:05:00|470.47|467.87|468.72|466.12|470.47|467.87|467.22|464.62|0
1691104200000|2023-08-03 23:10:00|468.47|465.87|469.72|467.12|469.97|467.37|468.47|465.87|0
1691104500000|2023-08-03 23:15:00|469.85|467.25|469.72|467.12|469.97|467.37|468.97|466.37|0
1691104800000|2023-08-03 23:20:00|469.97|467.37|470.97|468.37|470.97|468.37|469.47|466.87|0
1691105100000|2023-08-03 23:25:00|470.72|468.12|471.97|469.37|472.22|469.62|470.72|468.12|0
1691105400000|2023-08-03 23:30:00|472.22|469.62|472.72|470.12|473.22|470.62|471.47|468.87|0
1691105700000|2023-08-03 23:35:00|472.47|469.87|472.47|469.87|472.97|470.37|472.47|469.87|0
1691106000000|2023-08-03 23:40:00|472.97|470.37|472.47|469.87|473.97|471.37|472.47|469.87|0
1691106300000|2023-08-03 23:45:00|472.72|470.12|472.22|469.62|472.72|470.12|471.72|469.12|0
1691106600000|2023-08-03 23:50:00|472.1|469.5|470.47|467.87|472.72|470.12|470.47|467.87|0
1691106900000|2023-08-03 23:55:00|470.72|468.12|470.72|468.12|471.22|468.62|470.22|467.62|0
1691107200000|2023-08-04 00:00:00|470.47|467.87|470.47|467.87|472.22|469.62|469.97|467.37|0
1691107500000|2023-08-04 00:05:00|470.72|468.12|472.72|470.12|473.72|471.12|470.72|468.12|0
1691107800000|2023-08-04 00:10:00|472.47|469.87|470.22|467.62|472.72|470.12|469.97|467.37|0
1691108100000|2023-08-04 00:15:00|470.47|467.87|470.72|468.12|472.22|469.62|470.22|467.62|0
1691108400000|2023-08-04 00:20:00|470.47|467.87|469.97|467.37|470.47|467.87|469.47|466.87|0
1691108700000|2023-08-04 00:25:00|469.85|467.25|470.72|468.12|470.97|468.37|469.22|466.62|0
1691109000000|2023-08-04 00:30:00|470.47|467.87|469.6|467|470.72|468.12|469.47|466.87|0
1691109300000|2023-08-04 00:35:00|469.72|467.12|466.47|463.87|469.72|467.12|466.47|463.87|0
1691109600000|2023-08-04 00:40:00|466.22|463.62|465.23|462.63|466.47|463.87|464.48|461.88|0
1691109900000|2023-08-04 00:45:00|465.11|462.51|466.72|464.12|466.97|464.37|464.61|462.01|0
1691110200000|2023-08-04 00:50:00|466.97|464.37|466.47|463.87|467.47|464.87|465.97|463.37|0
1691110500000|2023-08-04 00:55:00|466.22|463.62|464.48|461.88|466.22|463.62|464.48|461.88|0
1691110800000|2023-08-04 01:00:00|464.23|461.63|463.73|461.13|464.48|461.88|462.73|460.13|0
1691111100000|2023-08-04 01:05:00|463.98|461.38|462.73|460.13|464.23|461.63|462.73|460.13|0
1691111400000|2023-08-04 01:10:00|462.86|460.26|463.73|461.13|464.23|461.63|462.73|460.13|0
1691111700000|2023-08-04 01:15:00|463.98|461.38|464.98|462.38|465.23|462.63|463.98|461.38|0
1691112000000|2023-08-04 01:20:00|464.73|462.13|465.23|462.63|465.48|462.88|464.73|462.13|0
1691112300000|2023-08-04 01:25:00|465.11|462.51|464.73|462.13|466.97|464.37|464.73|462.13|0
1691112600000|2023-08-04 01:30:00|464.48|461.88|463.48|460.88|465.23|462.63|463.48|460.88|0
1691112900000|2023-08-04 01:35:00|463.23|460.63|460.73|458.13|463.23|460.63|460.73|458.13|0
1691113200000|2023-08-04 01:40:00|460.98|458.38|461.98|459.38|462.48|459.88|460.86|458.26|0
1691113500000|2023-08-04 01:45:00|462.23|459.63|463.73|461.13|463.73|461.13|461.73|459.13|0
1691113800000|2023-08-04 01:50:00|464.23|461.63|464.23|461.63|464.98|462.38|463.98|461.38|0
1691114100000|2023-08-04 01:55:00|464.48|461.88|464.23|461.63|464.98|462.38|464.23|461.63|0
1691114400000|2023-08-04 02:00:00|464.48|461.88|463.73|461.13|464.48|461.88|461.48|458.88|0
1691114700000|2023-08-04 02:05:00|463.98|461.38|467.47|464.87|467.47|464.87|463.73|461.13|0
1691115000000|2023-08-04 02:10:00|467.22|464.62|466.97|464.37|467.72|465.12|466.47|463.87|0
1691115300000|2023-08-04 02:15:00|467.22|464.62|465.47|462.87|467.22|464.62|465.47|462.87|0
1691115600000|2023-08-04 02:20:00|465.72|463.12|465.72|463.12|466.47|463.87|464.98|462.38|0
1691115900000|2023-08-04 02:25:00|465.97|463.37|466.47|463.87|466.72|464.12|465.11|462.51|0
1691116200000|2023-08-04 02:30:00|466.72|464.12|468.22|465.62|468.47|465.87|465.72|463.12|0
1691116500000|2023-08-04 02:35:00|468.47|465.87|467.97|465.37|468.47|465.87|467.47|464.87|0
1691116800000|2023-08-04 02:40:00|468.1|465.5|467.35|464.75|468.6|466|466.97|464.37|0
1691117100000|2023-08-04 02:45:00|467.22|464.62|464.73|462.13|467.72|465.12|464.48|461.88|0
1691117400000|2023-08-04 02:50:00|464.98|462.38|465.23|462.63|465.72|463.12|464.23|461.63|0
1691117700000|2023-08-04 02:55:00|464.98|462.38|465.97|463.37|465.97|463.37|464.98|462.38|0
1691118000000|2023-08-04 03:00:00|466.22|463.62|465.22|462.62|466.47|463.87|465.22|462.62|0
1691118300000|2023-08-04 03:05:00|465.47|462.87|463.48|460.88|465.72|463.12|463.11|460.51|0
1691118600000|2023-08-04 03:10:00|463.73|461.13|462.73|460.13|463.73|461.13|461.98|459.38|0
1691118900000|2023-08-04 03:15:00|462.48|459.88|464.23|461.63|464.23|461.63|462.48|459.88|0
1691119200000|2023-08-04 03:20:00|464.11|461.51|464.48|461.88|464.98|462.38|463.48|460.88|0
1691119500000|2023-08-04 03:25:00|464.73|462.13|464.23|461.63|464.73|462.13|463.98|461.38|0
1691119800000|2023-08-04 03:30:00|463.98|461.38|463.73|461.13|463.98|461.38|463.23|460.63|0
1691120100000|2023-08-04 03:35:00|463.98|461.38|463.73|461.13|464.48|461.88|463.73|461.13|0
1691120400000|2023-08-04 03:40:00|463.98|461.38|464.73|462.13|464.73|462.13|463.98|461.38|0
1691120700000|2023-08-04 03:45:00|464.48|461.88|464.98|462.38|464.98|462.38|464.23|461.63|0
1691121000000|2023-08-04 03:50:00|464.73|462.13|465.97|463.37|466.22|463.62|464.48|461.88|0
1691121300000|2023-08-04 03:55:00|465.72|463.12|465.22|462.62|465.72|463.12|465.22|462.62|0
1691121600000|2023-08-04 04:00:00|464.98|462.38|464.48|461.88|465.22|462.62|464.48|461.88|0
1691121900000|2023-08-04 04:05:00|464.23|461.63|463.98|461.38|464.48|461.88|463.23|460.63|0
1691122200000|2023-08-04 04:10:00|463.73|461.13|464.23|461.63|464.23|461.63|463.73|461.13|0
1691122500000|2023-08-04 04:15:00|464.48|461.88|463.23|460.63|464.73|462.13|463.23|460.63|0
1691122800000|2023-08-04 04:20:00|463.48|460.88|464.23|461.63|464.48|461.88|463.23|460.63|0
1691123100000|2023-08-04 04:25:00|464.36|461.76|464.48|461.88|464.48|461.88|464.23|461.63|0
1691123400000|2023-08-04 04:30:00|464.36|461.76|463.73|461.13|464.48|461.88|463.73|461.13|0
1691123700000|2023-08-04 04:35:00|463.48|460.88|464.23|461.63|464.23|461.63|463.23|460.63|0
1691124000000|2023-08-04 04:40:00|464.11|461.51|463.98|461.38|464.48|461.88|463.98|461.38|0
1691124300000|2023-08-04 04:45:00|463.73|461.13|464.23|461.63|464.48|461.88|463.73|461.13|0
1691124600000|2023-08-04 04:50:00|463.98|461.38|463.73|461.13|464.23|461.63|463.48|460.88|0
1691124900000|2023-08-04 04:55:00|463.98|461.38|463.98|461.38|463.98|461.38|463.73|461.13|0
1691125200000|2023-08-04 05:00:00|463.73|461.13|464.72|462.12|464.72|462.12|462.97|460.37|0
1691125500000|2023-08-04 05:05:00|464.97|462.37|462.97|460.37|464.97|462.37|462.72|460.12|0
1691125800000|2023-08-04 05:10:00|462.72|460.12|463.22|460.62|463.47|460.87|462.22|459.62|0
1691126100000|2023-08-04 05:15:00|462.97|460.37|461.97|459.37|462.97|460.37|461.72|459.12|0
1691126400000|2023-08-04 05:20:00|461.72|459.12|460.47|457.87|461.97|459.37|460.22|457.62|0
1691126700000|2023-08-04 05:25:00|460.6|458|461.72|459.12|461.97|459.37|460.6|458|0
1691127000000|2023-08-04 05:30:00|461.97|459.37|461.72|459.12|462.47|459.87|461.22|458.62|0
1691127300000|2023-08-04 05:35:00|461.47|458.87|461.72|459.12|462.1|459.5|461.22|458.62|0
1691127600000|2023-08-04 05:40:00|461.97|459.37|460.47|457.87|461.97|459.37|460.47|457.87|0
1691127900000|2023-08-04 05:45:00|460.35|457.75|458.23|455.63|460.47|457.87|457.73|455.13|0
1691128200000|2023-08-04 05:50:00|458.48|455.88|457.48|454.88|458.48|455.88|456.73|454.13|0
1691128500000|2023-08-04 05:55:00|457.73|455.13|457.73|455.13|458.23|455.63|456.98|454.38|0
1691128800000|2023-08-04 06:00:00|457.98|455.38|457.73|455.13|458.98|456.38|456.86|454.26|0
1691129100000|2023-08-04 06:05:00|457.28|455.08|458.53|456.33|458.78|456.58|457.28|455.08|0
1691129400000|2023-08-04 06:10:00|458.78|456.58|459.27|457.07|460.02|457.82|458.53|456.33|0
1691129700000|2023-08-04 06:15:00|459.52|457.32|459.77|457.57|459.77|457.57|458.28|456.08|0
1691130000000|2023-08-04 06:20:00|459.52|457.32|458.03|455.83|459.77|457.57|458.03|455.83|0
1691130300000|2023-08-04 06:25:00|458.28|456.08|457.28|455.08|458.28|456.08|457.03|454.83|0
1691130600000|2023-08-04 06:30:00|457.53|455.33|458.53|456.33|458.78|456.58|457.41|455.21|0
1691130900000|2023-08-04 06:35:00|458.78|456.58|459.03|456.83|459.52|457.32|458.53|456.33|0
1691131200000|2023-08-04 06:40:00|459.27|457.07|459.77|457.57|460.77|458.57|459.27|457.07|0
1691131500000|2023-08-04 06:45:00|460.02|457.82|460.02|457.82|460.77|458.57|459.52|457.32|0
1691131800000|2023-08-04 06:50:00|459.9|457.7|460.27|458.07|460.77|458.57|459.77|457.57|0
1691132100000|2023-08-04 06:55:00|460.4|458.2|460.27|458.07|460.4|458.2|459.52|457.32|0
1691132400000|2023-08-04 07:00:00|460.77|458.57|466.27|464.07|467.02|464.82|460.52|458.32|0
1691132700000|2023-08-04 07:05:00|466.52|464.32|469.76|467.56|470.51|468.31|465.77|463.57|0
1691133000000|2023-08-04 07:10:00|469.51|467.31|470.01|467.81|470.76|468.56|468.51|466.31|0
1691133300000|2023-08-04 07:15:00|470.26|468.06|467.01|464.81|470.76|468.56|465.77|463.57|0
1691133600000|2023-08-04 07:20:00|466.77|464.57|466.52|464.32|467.51|465.31|465.65|463.45|0
1691133900000|2023-08-04 07:25:00|466.77|464.57|467.76|465.56|468.76|466.56|466.77|464.57|0
1691134200000|2023-08-04 07:30:00|468.01|465.81|465.27|463.07|468.01|465.81|464.65|462.45|0
1691134500000|2023-08-04 07:35:00|465.52|463.32|465.27|463.07|466.77|464.57|464.52|462.32|0
1691134800000|2023-08-04 07:40:00|465.02|462.82|467.26|465.06|467.51|465.31|465.02|462.82|0
1691135100000|2023-08-04 07:45:00|467.51|465.31|463.02|460.82|468.26|466.06|462.77|460.57|0
1691135400000|2023-08-04 07:50:00|462.77|460.57|461.02|458.82|463.02|460.82|460.77|458.57|0
1691135700000|2023-08-04 07:55:00|461.15|458.95|459.27|457.07|461.27|459.07|459.02|456.82|0
1691136000000|2023-08-04 08:00:00|459.52|457.32|455.91|453.71|459.52|457.32|455.78|453.58|0
1691136300000|2023-08-04 08:05:00|455.78|453.58|455.02|452.82|456.53|454.33|454.53|452.33|0
1691136600000|2023-08-04 08:10:00|455.27|453.07|455.27|453.07|456.52|454.32|454.27|452.07|0
1691136900000|2023-08-04 08:15:00|455.52|453.32|455.52|453.32|455.77|453.57|454.52|452.32|0
1691137200000|2023-08-04 08:20:00|455.77|453.57|457.77|455.57|458.4|456.2|455.27|453.07|0
1691137500000|2023-08-04 08:25:00|458.02|455.82|459.76|457.56|459.76|457.56|457.02|454.82|0
1691137800000|2023-08-04 08:30:00|459.51|457.31|463.01|460.81|463.01|460.81|459.51|457.31|0
1691138100000|2023-08-04 08:35:00|462.76|460.56|463.76|461.56|464.01|461.81|461.76|459.56|0
1691138400000|2023-08-04 08:40:00|463.26|461.06|462.51|460.31|463.76|461.56|461.89|459.69|0
1691138700000|2023-08-04 08:45:00|462.76|460.56|463.01|460.81|463.14|460.94|461.26|459.06|0
1691139000000|2023-08-04 08:50:00|462.89|460.69|462.51|460.31|463.76|461.56|462.01|459.81|0
1691139300000|2023-08-04 08:55:00|462.39|460.19|462.51|460.31|462.76|460.56|462.01|459.81|0
1691139600000|2023-08-04 09:00:00|462.26|460.06|461.76|459.56|462.51|460.31|461.01|458.81|0
1691139900000|2023-08-04 09:05:00|462.01|459.81|461.76|459.56|463.01|460.81|461.51|459.31|0
1691140200000|2023-08-04 09:10:00|461.51|459.31|460.01|457.81|461.51|459.31|459.76|457.56|0
1691140500000|2023-08-04 09:15:00|460.26|458.06|458.77|456.57|460.26|458.06|458.02|455.82|0
1691140800000|2023-08-04 09:20:00|459.01|456.81|458.02|455.82|459.01|456.81|457.52|455.32|0
1691141100000|2023-08-04 09:25:00|458.27|456.07|458.02|455.82|458.77|456.57|457.27|455.07|0
1691141400000|2023-08-04 09:30:00|458.27|456.07|461.51|459.31|462.01|459.81|458.02|455.82|0
1691141700000|2023-08-04 09:35:00|462.01|459.81|461.01|458.81|462.76|460.56|461.01|458.81|0
1691142000000|2023-08-04 09:40:00|460.76|458.56|462.76|460.56|463.26|461.06|460.26|458.06|0
1691142300000|2023-08-04 09:45:00|462.51|460.31|462.52|460.32|463.02|460.82|461.76|459.56|0
1691142600000|2023-08-04 09:50:00|462.77|460.57|460.52|458.32|463.27|461.07|460.27|458.07|0
1691142900000|2023-08-04 09:55:00|460.27|458.07|462.52|460.32|463.27|461.07|459.53|457.33|0
1691143200000|2023-08-04 10:00:00|463.02|460.82|463.27|461.07|464.02|461.82|462.52|460.32|0
1691143500000|2023-08-04 10:05:00|463.02|460.82|463.77|461.57|465.02|462.82|463.02|460.82|0
1691143800000|2023-08-04 10:10:00|464.02|461.82|464.52|462.32|465.02|462.82|463.52|461.32|0
1691144100000|2023-08-04 10:15:00|464.77|462.57|463.77|461.57|465.02|462.82|463.77|461.57|0
1691144400000|2023-08-04 10:20:00|463.52|461.32|464.77|462.57|464.77|462.57|463.02|460.82|0
1691144700000|2023-08-04 10:25:00|465.02|462.82|463.77|461.57|465.27|463.07|463.77|461.57|0
1691145000000|2023-08-04 10:30:00|463.52|461.32|464.02|461.82|464.27|462.07|463.02|460.82|0
1691145300000|2023-08-04 10:35:00|464.27|462.07|466.02|463.82|466.27|464.07|464.02|461.82|0
1691145600000|2023-08-04 10:40:00|465.77|463.57|466.27|464.07|466.77|464.57|465.77|463.57|0
1691145900000|2023-08-04 10:45:00|466.52|464.32|468.26|466.06|468.51|466.31|465.77|463.57|0
1691146200000|2023-08-04 10:50:00|468.51|466.31|469.51|467.31|470.26|468.06|468.01|465.81|0
1691146500000|2023-08-04 10:55:00|469.76|467.56|470.26|468.06|471.51|469.31|469.76|467.56|0
1691146800000|2023-08-04 11:00:00|470.51|468.31|471.01|468.81|471.51|469.31|470.01|467.81|0
1691147100000|2023-08-04 11:05:00|471.26|469.06|471.76|469.56|472.51|470.31|470.76|468.56|0
1691147400000|2023-08-04 11:10:00|472.01|469.81|471.76|469.56|473.26|471.06|471.51|469.31|0
1691147700000|2023-08-04 11:15:00|471.51|469.31|473.51|471.31|474.01|471.81|471.26|469.06|0
1691148000000|2023-08-04 11:20:00|473.76|471.56|472.76|470.56|474.01|471.81|472.14|469.94|0
1691148300000|2023-08-04 11:25:00|473.01|470.81|475.51|473.31|475.51|473.31|471.76|469.56|0
1691148600000|2023-08-04 11:30:00|475.76|473.56|474.51|472.31|476.01|473.81|473.76|471.56|0
1691148900000|2023-08-04 11:35:00|474.76|472.56|476.39|474.19|476.76|474.56|474.01|471.81|0
1691149200000|2023-08-04 11:40:00|476.26|474.06|477.01|474.81|477.75|475.55|476.01|473.81|0
1691149500000|2023-08-04 11:45:00|476.76|474.56|480|477.8|480.5|478.3|476.76|474.56|0
1691149800000|2023-08-04 11:50:00|480.25|478.05|478.04|475.84|481.5|479.3|478.04|475.84|0
1691150100000|2023-08-04 11:55:00|478.29|476.09|477.04|474.84|479.04|476.84|475.54|473.34|0
1691150400000|2023-08-04 12:00:00|476.17|473.97|475.79|473.59|477.79|475.59|475.29|473.09|0
1691150700000|2023-08-04 12:05:00|476.04|473.84|476.04|473.84|476.54|474.34|474.54|472.34|0
1691151000000|2023-08-04 12:10:00|476.29|474.09|476.79|474.59|477.29|475.09|475.29|473.09|0
1691151300000|2023-08-04 12:15:00|477.04|474.84|476.29|474.09|477.54|475.34|475.29|473.09|0
1691151600000|2023-08-04 12:20:00|476.54|474.34|471.43|469.23|476.54|474.34|471.43|469.23|0
1691151900000|2023-08-04 12:25:00|471.55|469.35|472.8|470.6|473.18|470.98|470.93|468.73|0
1691152200000|2023-08-04 12:30:00|473.05|470.85|475.54|473.34|476.54|474.34|465.44|463.24|0
1691152500000|2023-08-04 12:35:00|475.04|472.84|481.01|478.81|486.76|484.56|473.54|471.34|0
1691152800000|2023-08-04 12:40:00|481.51|479.31|469.78|467.58|482.51|480.31|468.28|466.08|0
1691153100000|2023-08-04 12:45:00|468.78|466.58|465.91|463.71|468.78|466.58|464.78|462.58|0
1691153400000|2023-08-04 12:50:00|466.53|464.33|463.54|461.34|466.53|464.33|460.79|458.59|0
1691153700000|2023-08-04 12:55:00|463.79|461.59|464.29|462.09|466.78|464.58|463.04|460.84|0
1691154000000|2023-08-04 13:00:00|464.53|462.33|461.04|458.84|466.03|463.83|460.29|458.09|0
1691154300000|2023-08-04 13:05:00|461.29|459.09|461.27|459.07|463.54|461.34|460.27|458.07|0
1691154600000|2023-08-04 13:10:00|461.52|459.32|461.52|459.32|463.76|461.56|461.02|458.82|0
1691154900000|2023-08-04 13:15:00|461.27|459.07|463.26|461.06|463.26|461.06|460.27|458.07|0
1691155200000|2023-08-04 13:20:00|462.76|460.56|463.26|461.06|463.76|461.56|460.52|458.32|0
1691155500000|2023-08-04 13:25:00|463.01|460.81|462.27|460.07|464.26|462.06|460.52|458.32|0
1691155800000|2023-08-04 13:30:00|463.01|460.81|453.76|451.56|466.01|463.81|453.76|451.56|0
1691156100000|2023-08-04 13:35:00|454.51|452.31|452|449.8|455|452.8|451.75|449.55|0
1691156400000|2023-08-04 13:40:00|452.25|450.05|457.5|455.3|458.5|456.3|451.5|449.3|0
1691156700000|2023-08-04 13:45:00|457.25|455.05|452.75|450.55|457.25|455.05|450.75|448.55|0
1691157000000|2023-08-04 13:50:00|452.5|450.3|461.75|459.55|462.5|460.3|451|448.8|0
1691157300000|2023-08-04 13:55:00|462.5|460.3|466.25|464.05|468|465.8|462.5|460.3|0
1691157600000|2023-08-04 14:00:00|466.75|464.55|474.24|472.04|475.99|473.79|466|463.8|0
1691157900000|2023-08-04 14:05:00|474.49|472.29|477.49|475.29|481.99|479.79|474.49|472.29|0
1691158200000|2023-08-04 14:10:00|477.24|475.04|475.49|473.29|477.24|475.04|472.5|470.3|0
1691158500000|2023-08-04 14:15:00|475.24|473.04|469.51|467.31|478.49|476.29|469.26|467.06|0
1691158800000|2023-08-04 14:20:00|469.26|467.06|466.26|464.06|471.51|469.31|466.26|464.06|0
1691159100000|2023-08-04 14:25:00|465.76|463.56|465.01|462.81|469|466.8|464.76|462.56|0
1691159400000|2023-08-04 14:30:00|465.26|463.06|459.51|457.31|465.26|463.06|458.76|456.56|0
1691159700000|2023-08-04 14:35:00|459.26|457.06|459.76|457.56|460.26|458.06|457.26|455.06|0
1691160000000|2023-08-04 14:40:00|460.26|458.06|458.01|455.81|461.26|459.06|458.01|455.81|0
1691160300000|2023-08-04 14:45:00|457.51|455.31|458.76|456.56|460.26|458.06|457.01|454.81|0
1691160600000|2023-08-04 14:50:00|459.26|457.06|456.26|454.06|461.75|459.55|456.26|454.06|0
1691160900000|2023-08-04 14:55:00|456.51|454.31|456.51|454.31|458.01|455.81|455.26|453.06|0
1691161200000|2023-08-04 15:00:00|455.76|453.56|456.26|454.06|458.01|455.81|455.76|453.56|0
1691161500000|2023-08-04 15:05:00|456.51|454.31|455.51|453.31|457.26|455.06|454.01|451.81|0
1691161800000|2023-08-04 15:10:00|455.26|453.06|457.26|455.06|458.01|455.81|454.51|452.31|0
1691162100000|2023-08-04 15:15:00|456.76|454.56|456.51|454.31|457.77|455.57|455.51|453.31|0
1691162400000|2023-08-04 15:20:00|456.26|454.06|455.51|453.31|457.26|455.06|454.76|452.56|0
1691162700000|2023-08-04 15:25:00|455.76|453.56|454.01|451.81|455.76|453.56|453.76|451.56|0
1691163000000|2023-08-04 15:30:00|453.76|451.56|455.01|452.81|455.76|453.56|453.51|451.31|0
1691163300000|2023-08-04 15:35:00|455.26|453.06|457.13|454.93|457.13|454.93|454.26|452.06|0
1691163600000|2023-08-04 15:40:00|457.25|455.05|452.01|449.81|458|455.8|451.76|449.56|0
1691163900000|2023-08-04 15:45:00|451.76|449.56|450.76|448.56|452.26|450.06|450.26|448.06|0
1691164200000|2023-08-04 15:50:00|450.51|448.31|451.01|448.81|453.51|451.31|450.26|448.06|0
1691164500000|2023-08-04 15:55:00|451.26|449.06|451.01|448.81|452.26|450.06|450.51|448.31|0
1691164800000|2023-08-04 16:00:00|451.26|449.06|450.51|448.31|451.51|449.31|450.26|448.06|0
1691165100000|2023-08-04 16:05:00|450.76|448.56|453.51|451.31|453.76|451.56|450.51|448.31|0
1691165400000|2023-08-04 16:10:00|453.76|451.56|450.76|448.56|454.26|452.06|450.51|448.31|0
1691165700000|2023-08-04 16:15:00|451.01|448.81|450.51|448.31|452.51|450.31|450.26|448.06|0
1691166000000|2023-08-04 16:20:00|450.26|448.06|448.76|446.56|453.01|450.81|448.51|446.31|0
1691166300000|2023-08-04 16:25:00|448.51|446.31|444.52|442.32|448.51|446.31|444.52|442.32|0
1691166600000|2023-08-04 16:30:00|444.02|441.82|446.02|443.82|446.26|444.06|443.52|441.32|0
1691166900000|2023-08-04 16:35:00|445.77|443.57|444.27|442.07|446.76|444.56|444.02|441.82|0
1691167200000|2023-08-04 16:40:00|444.02|441.82|440.77|438.57|444.77|442.57|440.77|438.57|0
1691167500000|2023-08-04 16:45:00|440.52|438.32|442.02|439.82|442.77|440.57|440.52|438.32|0
1691167800000|2023-08-04 16:50:00|441.77|439.57|440.77|438.57|443.02|440.82|440.52|438.32|0
1691168100000|2023-08-04 16:55:00|440.52|438.32|442.02|439.82|442.52|440.32|440.52|438.32|0
1691168400000|2023-08-04 17:00:00|441.77|439.57|444.27|442.07|444.77|442.57|441.52|439.32|0
1691168700000|2023-08-04 17:05:00|444.02|441.82|446.51|444.31|447.76|445.56|444.02|441.82|0
1691169000000|2023-08-04 17:10:00|446.76|444.56|446.26|444.06|448.26|446.06|446.26|444.06|0
1691169300000|2023-08-04 17:15:00|446.51|444.31|447.25|445.05|448.26|446.06|446.51|444.31|0
1691169600000|2023-08-04 17:20:00|447|444.8|449.25|447.05|449.25|447.05|447|444.8|0
1691169900000|2023-08-04 17:25:00|449|446.8|452.99|450.79|454.99|452.79|449|446.8|0
1691170200000|2023-08-04 17:30:00|453.24|451.04|452.24|450.04|453.87|451.67|451.25|449.05|0
1691170500000|2023-08-04 17:35:00|451.99|449.79|455.24|453.04|456.24|454.04|451.99|449.79|0
1691170800000|2023-08-04 17:40:00|455.74|453.54|454.99|452.79|457.24|455.04|453.99|451.79|0
1691171100000|2023-08-04 17:45:00|454.74|452.54|453.24|451.04|455.24|453.04|451.74|449.54|0
1691171400000|2023-08-04 17:50:00|453.49|451.29|456.74|454.54|457.24|455.04|453.24|451.04|0
1691171700000|2023-08-04 17:55:00|456.99|454.79|461.99|459.79|463.24|461.04|456.99|454.79|0
1691172000000|2023-08-04 18:00:00|462.24|460.04|473.48|471.28|473.48|471.28|462.24|460.04|0
1691172300000|2023-08-04 18:05:00|475.98|473.78|474.48|472.28|477.23|475.03|472.98|470.78|0
1691172600000|2023-08-04 18:10:00|474.98|472.78|473|470.8|477|474.8|471.01|468.81|0
1691172900000|2023-08-04 18:15:00|472.75|470.55|479.51|477.31|481.75|479.55|472.75|470.55|0
1691173200000|2023-08-04 18:20:00|480.51|478.31|488.25|486.05|488.75|486.55|480.01|477.81|0
1691173500000|2023-08-04 18:25:00|489.25|487.05|487.75|485.55|490.75|488.55|483.25|481.05|0
1691173800000|2023-08-04 18:30:00|488|485.8|488.5|486.3|491.75|489.55|485.25|483.05|0
1691174100000|2023-08-04 18:35:00|488.75|486.55|495.25|493.05|495.5|493.3|488.75|486.55|0
1691174400000|2023-08-04 18:40:00|495.5|493.3|493.75|491.55|497.74|495.54|490.75|488.55|0
1691174700000|2023-08-04 18:45:00|494|491.8|495.5|493.3|498.49|496.29|494|491.8|0
1691175000000|2023-08-04 18:50:00|495|492.8|499.29|497.09|499.29|497.09|489.5|487.3|0
1691175300000|2023-08-04 18:55:00|499.78|497.58|499.04|496.84|502.03|499.83|495.79|493.59|0
1691175600000|2023-08-04 19:00:00|498.29|496.09|498.54|496.34|499.41|497.21|494.79|492.59|0
1691175900000|2023-08-04 19:05:00|498.04|495.84|503.03|500.83|503.28|501.08|497.29|495.09|0
1691176200000|2023-08-04 19:10:00|502.78|500.58|495.04|492.84|502.78|500.58|494.54|492.34|0
1691176500000|2023-08-04 19:15:00|494.79|492.59|498.54|496.34|498.54|496.34|493.04|490.84|0
1691176800000|2023-08-04 19:20:00|498.79|496.59|501.54|499.34|501.78|499.58|496.29|494.09|0
1691177100000|2023-08-04 19:25:00|501.29|499.09|499.04|496.84|502.54|500.34|498.79|496.59|0
1691177400000|2023-08-04 19:30:00|498.54|496.34|500.29|498.09|500.79|498.59|496.8|494.6|0
1691177700000|2023-08-04 19:35:00|500.54|498.34|505.03|502.83|505.78|503.58|498.79|496.59|0
1691178000000|2023-08-04 19:40:00|504.78|502.58|506.03|503.83|506.53|504.33|503.29|501.09|0
1691178300000|2023-08-04 19:45:00|506.28|504.08|504.53|502.33|506.28|504.08|503.04|500.84|0
1691178600000|2023-08-04 19:50:00|504.78|502.58|506.03|503.83|506.78|504.58|501.54|499.34|0
1691178900000|2023-08-04 19:55:00|506.28|504.08|502.29|500.09|506.53|504.33|502.29|500.09|0
1691179200000|2023-08-04 20:00:00|502.04|499.84|503.04|500.84|503.04|500.84|500.79|498.59|0
1691179500000|2023-08-04 20:05:00|502.79|500.59|499.54|497.34|502.79|500.59|499.54|497.34|0
1691179800000|2023-08-04 20:10:00|499.29|497.09|499.29|497.09|501.04|498.84|499.29|497.09|0
1691368500000|2023-08-07 00:35:00|491.7|489.1|490.7|488.1|491.7|489.1|490.7|488.1|0
1691368800000|2023-08-07 00:40:00|490.95|488.35|489.2|486.6|490.95|488.35|489.2|486.6|0
1691369100000|2023-08-07 00:45:00|489.08|486.48|489.7|487.1|489.95|487.35|488.7|486.1|0
1691369400000|2023-08-07 00:50:00|489.95|487.35|488.95|486.35|489.95|487.35|488.95|486.35|0
1691369700000|2023-08-07 00:55:00|488.7|486.1|488.7|486.1|488.95|486.35|488.45|485.85|0
1691370000000|2023-08-07 01:00:00|488.95|486.35|490.2|487.6|490.7|488.1|488.45|485.85|0
1691370300000|2023-08-07 01:05:00|490.08|487.48|490.2|487.6|490.2|487.6|488.95|486.35|0
1691370600000|2023-08-07 01:10:00|490.08|487.48|489.7|487.1|490.45|487.85|489.45|486.85|0
1691370900000|2023-08-07 01:15:00|489.83|487.23|488.95|486.35|490.45|487.85|488.83|486.23|0
1691371200000|2023-08-07 01:20:00|489.2|486.6|488.83|486.23|489.2|486.6|488.7|486.1|0
1691371500000|2023-08-07 01:25:00|488.95|486.35|490.45|487.85|490.7|488.1|488.45|485.85|0
1691371800000|2023-08-07 01:30:00|490.33|487.73|491.33|488.73|491.7|489.1|490.2|487.6|0
1691372100000|2023-08-07 01:35:00|491.45|488.85|490.08|487.48|491.95|489.35|488.7|486.1|0
1691372400000|2023-08-07 01:40:00|490.2|487.6|490.08|487.48|490.45|487.85|489.2|486.6|0
1691372700000|2023-08-07 01:45:00|490.2|487.6|488.95|486.35|490.2|487.6|488.7|486.1|0
1691373000000|2023-08-07 01:50:00|489.2|486.6|487.2|484.6|489.2|486.6|487.2|484.6|0
1691373300000|2023-08-07 01:55:00|486.96|484.36|487.45|484.85|487.7|485.1|486.96|484.36|0
1691373600000|2023-08-07 02:00:00|486.96|484.36|486.71|484.11|487.2|484.6|485.96|483.36|0
1691373900000|2023-08-07 02:05:00|486.96|484.36|487.2|484.6|487.45|484.85|486.59|483.99|0
1691374200000|2023-08-07 02:10:00|487.33|484.73|487.7|485.1|487.7|485.1|486.71|484.11|0
1691374500000|2023-08-07 02:15:00|487.45|484.85|486.96|484.36|487.7|485.1|486.71|484.11|0
1691374800000|2023-08-07 02:20:00|487.2|484.6|486.96|484.36|487.45|484.85|486.71|484.11|0
1691375100000|2023-08-07 02:25:00|486.71|484.11|486.71|484.11|486.96|484.36|486.21|483.61|0
1691375400000|2023-08-07 02:30:00|486.59|483.99|486.46|483.86|487.2|484.6|486.21|483.61|0
1691375700000|2023-08-07 02:35:00|486.21|483.61|486.21|483.61|486.46|483.86|485.46|482.86|0
1691376000000|2023-08-07 02:40:00|486.46|483.86|485.71|483.11|486.46|483.86|485.46|482.86|0
1691376300000|2023-08-07 02:45:00|485.46|482.86|485.96|483.36|485.96|483.36|484.96|482.36|0
1691376600000|2023-08-07 02:50:00|486.09|483.49|485.96|483.36|486.21|483.61|485.71|483.11|0
1691376900000|2023-08-07 02:55:00|485.71|483.11|485.71|483.11|485.71|483.11|485.21|482.61|0
1691377200000|2023-08-07 03:00:00|485.46|482.86|485.96|483.36|486.21|483.61|485.21|482.61|0
1691377500000|2023-08-07 03:05:00|485.71|483.11|485.46|482.86|485.96|483.36|485.21|482.61|0
1691377800000|2023-08-07 03:10:00|485.21|482.61|485.71|483.11|486.21|483.61|485.21|482.61|0
1691378100000|2023-08-07 03:15:00|485.96|483.36|486.09|483.49|486.46|483.86|485.46|482.86|0
1691378400000|2023-08-07 03:20:00|485.96|483.36|485.96|483.36|485.96|483.36|485.71|483.11|0
1691378700000|2023-08-07 03:25:00|486.21|483.61|485.46|482.86|486.21|483.61|485.46|482.86|0
1691379000000|2023-08-07 03:30:00|485.21|482.61|485.46|482.86|485.71|483.11|485.21|482.61|0
1691379300000|2023-08-07 03:35:00|485.71|483.11|485.71|483.11|486.21|483.61|485.46|482.86|0
1691379600000|2023-08-07 03:40:00|485.59|482.99|484.96|482.36|485.71|483.11|484.96|482.36|0
1691379900000|2023-08-07 03:45:00|484.71|482.11|484.71|482.11|484.96|482.36|484.46|481.86|0
1691380200000|2023-08-07 03:50:00|484.96|482.36|484.96|482.36|485.09|482.49|484.71|482.11|0
1691380500000|2023-08-07 03:55:00|484.71|482.11|485.71|483.11|486.21|483.61|484.71|482.11|0
1691380800000|2023-08-07 04:00:00|485.84|483.24|486.7|484.1|487.2|484.6|485.84|483.24|0
1691381100000|2023-08-07 04:05:00|486.83|484.23|486.7|484.1|486.83|484.23|486.21|483.61|0
1691381400000|2023-08-07 04:10:00|486.46|483.86|487.2|484.6|487.45|484.85|486.46|483.86|0
1691381700000|2023-08-07 04:15:00|486.95|484.35|488.95|486.35|488.95|486.35|486.95|484.35|0
1691382000000|2023-08-07 04:20:00|488.83|486.23|488.2|485.6|488.83|486.23|487.95|485.35|0
1691382300000|2023-08-07 04:25:00|487.95|485.35|488.2|485.6|488.2|485.6|487.95|485.35|0
1691382600000|2023-08-07 04:30:00|488.08|485.48|487.7|485.1|488.08|485.48|487.2|484.6|0
1691382900000|2023-08-07 04:35:00|487.45|484.85|486.7|484.1|487.45|484.85|486.45|483.85|0
1691383200000|2023-08-07 04:40:00|486.95|484.35|486.95|484.35|487.2|484.6|486.7|484.1|0
1691383500000|2023-08-07 04:45:00|486.83|484.23|486.7|484.1|486.95|484.35|486.7|484.1|0
1691383800000|2023-08-07 04:50:00|486.95|484.35|487.2|484.6|487.45|484.85|486.95|484.35|0
1691384100000|2023-08-07 04:55:00|486.95|484.35|487.7|485.1|487.7|485.1|486.7|484.1|0
1691384400000|2023-08-07 05:00:00|487.45|484.85|488.2|485.6|488.2|485.6|486.95|484.35|0
1691384700000|2023-08-07 05:05:00|488.45|485.85|489.2|486.6|489.7|487.1|488.2|485.6|0
1691385000000|2023-08-07 05:10:00|488.95|486.35|488.45|485.85|489.2|486.6|488.2|485.6|0
1691385300000|2023-08-07 05:15:00|488.2|485.6|487.45|484.85|488.95|486.35|487.45|484.85|0
1691385600000|2023-08-07 05:20:00|487.2|484.6|487.45|484.85|487.45|484.85|486.95|484.35|0
1691385900000|2023-08-07 05:25:00|487.2|484.6|486.2|483.6|487.45|484.85|485.71|483.11|0
1691386200000|2023-08-07 05:30:00|486.45|483.85|486.95|484.35|486.95|484.35|485.96|483.36|0
1691386500000|2023-08-07 05:35:00|486.7|484.1|489.2|486.6|489.45|486.85|486.7|484.1|0
1691386800000|2023-08-07 05:40:00|489.45|486.85|488.2|485.6|489.7|487.1|487.95|485.35|0
1691387100000|2023-08-07 05:45:00|488.08|485.48|486.95|484.35|488.2|485.6|486.95|484.35|0
1691387400000|2023-08-07 05:50:00|486.7|484.1|485.45|482.85|486.7|484.1|485.45|482.85|0
1691387700000|2023-08-07 05:55:00|485.2|482.6|486.45|483.85|486.45|483.85|485.2|482.6|0
1691388000000|2023-08-07 06:00:00|486.7|484.1|486.33|483.73|487.2|484.6|484.7|482.1|0
1691388300000|2023-08-07 06:05:00|486|483.8|486.75|484.55|487.75|485.55|486|483.8|0
1691388600000|2023-08-07 06:10:00|487|484.8|486.75|484.55|487|484.8|485.5|483.3|0
1691388900000|2023-08-07 06:15:00|487|484.8|485.5|483.3|487|484.8|485.5|483.3|0
1691389200000|2023-08-07 06:20:00|485.38|483.18|487|484.8|487|484.8|485.25|483.05|0
1691389500000|2023-08-07 06:25:00|487.25|485.05|490.24|488.04|490.24|488.04|487.25|485.05|0
1691389800000|2023-08-07 06:30:00|490.74|488.54|491.23|489.03|491.48|489.28|489.74|487.54|0
1691390100000|2023-08-07 06:35:00|491.73|489.53|490.74|488.54|491.73|489.53|490.49|488.29|0
1691390400000|2023-08-07 06:40:00|490.99|488.79|488.74|486.54|490.99|488.79|488.74|486.54|0
1691390700000|2023-08-07 06:45:00|488.99|486.79|488.49|486.29|488.99|486.79|487.99|485.79|0
1691391000000|2023-08-07 06:50:00|488.24|486.04|489.24|487.04|489.24|487.04|488.24|486.04|0
1691391300000|2023-08-07 06:55:00|489.12|486.92|489.24|487.04|490.24|488.04|488.74|486.54|0
1691391600000|2023-08-07 07:00:00|489.49|487.29|489.49|487.29|490.24|488.04|487.24|485.04|0
1691391900000|2023-08-07 07:05:00|489.24|487.04|483.24|481.04|489.49|487.29|482.99|480.79|0
1691392200000|2023-08-07 07:10:00|482.99|480.79|483.24|481.04|483.99|481.79|482.24|480.04|0
1691392500000|2023-08-07 07:15:00|482.99|480.79|482.49|480.29|483.24|481.04|482.24|480.04|0
1691392800000|2023-08-07 07:20:00|482.37|480.17|482.74|480.54|483.12|480.92|480.49|478.29|0
1691393100000|2023-08-07 07:25:00|482.49|480.29|482.49|480.29|483.49|481.29|481.24|479.04|0
1691393400000|2023-08-07 07:30:00|482.74|480.54|480.98|478.78|482.99|480.79|480.73|478.53|0
1691393700000|2023-08-07 07:35:00|481.11|478.91|479.74|477.54|482.73|480.53|479.74|477.54|0
1691394000000|2023-08-07 07:40:00|479.98|477.78|480.73|478.53|480.98|478.78|479.24|477.04|0
1691394300000|2023-08-07 07:45:00|480.48|478.28|481.98|479.78|482.48|480.28|479.73|477.53|0
1691394600000|2023-08-07 07:50:00|482.23|480.03|481.73|479.53|482.61|480.41|481.48|479.28|0
1691394900000|2023-08-07 07:55:00|481.98|479.78|479.49|477.29|482.23|480.03|479.49|477.29|0
1691395200000|2023-08-07 08:00:00|479.73|477.53|481.73|479.53|481.98|479.78|479.49|477.29|0
1691395500000|2023-08-07 08:05:00|481.98|479.78|482.23|480.03|482.73|480.53|480.23|478.03|0
1691395800000|2023-08-07 08:10:00|482.11|479.91|483.23|481.03|483.73|481.53|481.61|479.41|0
1691396100000|2023-08-07 08:15:00|483.48|481.28|482.73|480.53|483.98|481.78|482.48|480.28|0
1691396400000|2023-08-07 08:20:00|482.48|480.28|484.98|482.78|484.98|482.78|481.61|479.41|0
1691396700000|2023-08-07 08:25:00|484.86|482.66|484.98|482.78|485.48|483.28|483.98|481.78|0
1691397000000|2023-08-07 08:30:00|485.23|483.03|487.48|485.28|487.73|485.53|484.48|482.28|0
1691397300000|2023-08-07 08:35:00|487.23|485.03|487.73|485.53|487.98|485.78|486.48|484.28|0
1691397600000|2023-08-07 08:40:00|487.61|485.41|489.73|487.53|490.73|488.53|487.36|485.16|0
1691397900000|2023-08-07 08:45:00|489.98|487.78|492.48|490.28|492.48|490.28|489.98|487.78|0
1691398200000|2023-08-07 08:50:00|492.73|490.53|488.24|486.04|492.73|490.53|487.74|485.54|0
1691398500000|2023-08-07 08:55:00|488.49|486.29|488.99|486.79|489.24|487.04|487.49|485.29|0
1691398800000|2023-08-07 09:00:00|488.74|486.54|490.74|488.54|491.98|489.78|488.24|486.04|0
1691399100000|2023-08-07 09:05:00|491.23|489.03|489.99|487.79|491.23|489.03|488.24|486.04|0
1691399400000|2023-08-07 09:10:00|489.87|487.67|491.23|489.03|491.23|489.03|488.49|486.29|0
1691399700000|2023-08-07 09:15:00|491.48|489.28|489.24|487.04|491.48|489.28|488.99|486.79|0
1691400000000|2023-08-07 09:20:00|489.49|487.29|488.24|486.04|489.87|487.67|488.24|486.04|0
1691400300000|2023-08-07 09:25:00|488.49|486.29|489.74|487.54|489.87|487.67|488.24|486.04|0
1691400600000|2023-08-07 09:30:00|489.49|487.29|488.74|486.54|489.49|487.29|487.74|485.54|0
1691400900000|2023-08-07 09:35:00|488.49|486.29|485.99|483.79|488.99|486.79|485.99|483.79|0
1691401200000|2023-08-07 09:40:00|486.12|483.92|486.49|484.29|487.37|485.17|486.12|483.92|0
1691401500000|2023-08-07 09:45:00|486.74|484.54|485.74|483.54|486.74|484.54|485.49|483.29|0
1691401800000|2023-08-07 09:50:00|485.99|483.79|486.74|484.54|487.24|485.04|485.49|483.29|0
1691402100000|2023-08-07 09:55:00|486.49|484.29|487.24|485.04|487.24|485.04|485.49|483.29|0
1691402400000|2023-08-07 10:00:00|487.49|485.29|487.24|485.04|487.49|485.29|485.99|483.79|0
1691402700000|2023-08-07 10:05:00|486.99|484.79|489.62|487.42|489.99|487.79|486.99|484.79|0
1691403000000|2023-08-07 10:10:00|489.74|487.54|490.49|488.29|491.48|489.28|489.49|487.29|0
1691403300000|2023-08-07 10:15:00|490.74|488.54|489.74|487.54|490.98|488.78|488.99|486.79|0
1691403600000|2023-08-07 10:20:00|489.49|487.29|492.48|490.28|492.98|490.78|489.49|487.29|0
1691403900000|2023-08-07 10:25:00|492.73|490.53|494.99|492.79|494.99|492.79|491.49|489.29|0
1691404200000|2023-08-07 10:30:00|495.24|493.04|492.49|490.29|495.99|493.79|492.49|490.29|0
1691404500000|2023-08-07 10:35:00|492.74|490.54|492.49|490.29|492.99|490.79|491.99|489.79|0
1691404800000|2023-08-07 10:40:00|492.62|490.42|492.74|490.54|493.74|491.54|492.49|490.29|0
1691405100000|2023-08-07 10:45:00|492.49|490.29|492.99|490.79|493.74|491.54|491.74|489.54|0
1691405400000|2023-08-07 10:50:00|492.74|490.54|491.24|489.04|493.24|491.04|490.99|488.79|0
1691405700000|2023-08-07 10:55:00|490.99|488.79|491.49|489.29|492.49|490.29|490.74|488.54|0
1691406000000|2023-08-07 11:00:00|491.99|489.79|491.74|489.54|491.99|489.79|490.74|488.54|0
1691406300000|2023-08-07 11:05:00|491.99|489.79|491.74|489.54|492.24|490.04|491.24|489.04|0
1691406600000|2023-08-07 11:10:00|491.49|489.29|489.99|487.79|491.74|489.54|489.49|487.29|0
1691406900000|2023-08-07 11:15:00|489.87|487.67|491.74|489.54|491.74|489.54|489.87|487.67|0
1691407200000|2023-08-07 11:20:00|491.99|489.79|492.74|490.54|492.74|490.54|490.49|488.29|0
1691407500000|2023-08-07 11:25:00|492.49|490.29|491.99|489.79|493.49|491.29|491.99|489.79|0
1691407800000|2023-08-07 11:30:00|492.24|490.04|492.24|490.04|493.24|491.04|491.74|489.54|0
1691408100000|2023-08-07 11:35:00|491.74|489.54|490.99|488.79|491.99|489.79|490.24|488.04|0
1691408400000|2023-08-07 11:40:00|491.24|489.04|492.74|490.54|493.37|491.17|490.99|488.79|0
1691408700000|2023-08-07 11:45:00|492.87|490.67|491.24|489.04|493.24|491.04|490.49|488.29|0
1691409000000|2023-08-07 11:50:00|490.99|488.79|490.99|488.79|491.24|489.04|490.24|488.04|0
1691409300000|2023-08-07 11:55:00|491.24|489.04|491.49|489.29|491.74|489.54|490.87|488.67|0
1691409600000|2023-08-07 12:00:00|491.99|489.79|490.99|488.79|491.99|489.79|490.24|488.04|0
1691409900000|2023-08-07 12:05:00|490.74|488.54|1.2|0|490.99|488.79|1.2|0|0
1691411400000|2023-08-07 12:30:00|493.24|491.04|490.99|488.79|493.24|491.04|490.99|488.79|0
1691411700000|2023-08-07 12:35:00|490.74|488.54|490.49|488.29|490.74|488.54|489.74|487.54|0
1691412000000|2023-08-07 12:40:00|490.37|488.17|488.74|486.54|490.49|488.29|487.49|485.29|0
1691412300000|2023-08-07 12:45:00|488.49|486.29|486.49|484.29|488.49|486.29|485.74|483.54|0
1691412600000|2023-08-07 12:50:00|486.24|484.04|483.49|481.29|486.24|484.04|483.49|481.29|0
1691412900000|2023-08-07 12:55:00|483.74|481.54|483.24|481.04|484.24|482.04|482.74|480.54|0
1691413200000|2023-08-07 13:00:00|483.49|481.29|485.49|483.29|485.49|483.29|482.49|480.29|0
1691413500000|2023-08-07 13:05:00|485.24|483.04|484.24|482.04|485.24|483.04|483.74|481.54|0
1691413800000|2023-08-07 13:10:00|483.99|481.79|482.24|480.04|484.24|482.04|481.99|479.79|0
1691414100000|2023-08-07 13:15:00|482.99|480.79|484.49|482.29|484.74|482.54|482.74|480.54|0
1691414400000|2023-08-07 13:20:00|484.37|482.17|483.74|481.54|484.74|482.54|483.74|481.54|0
1691414700000|2023-08-07 13:25:00|484.87|482.67|483.24|481.04|485.49|483.29|482.99|480.79|0
1691415000000|2023-08-07 13:30:00|482.99|480.79|476.99|474.79|482.99|480.79|475.25|473.05|0
1691415300000|2023-08-07 13:35:00|476.74|474.54|477.98|475.78|477.98|475.78|473.49|471.29|0
1691415600000|2023-08-07 13:40:00|478.23|476.03|486.98|484.78|486.98|484.78|476.24|474.04|0
1691415900000|2023-08-07 13:45:00|487.23|485.03|486.98|484.78|487.48|485.28|482.98|480.78|0
1691416200000|2023-08-07 13:50:00|486.73|484.53|480.98|478.78|486.73|484.53|478.48|476.28|0
1691416500000|2023-08-07 13:55:00|481.23|479.03|485.48|483.28|486.48|484.28|479.98|477.78|0
1691416800000|2023-08-07 14:00:00|484.98|482.78|487.48|485.28|490.23|488.03|484.98|482.78|0
1691417100000|2023-08-07 14:05:00|486.73|484.53|478.98|476.78|487.98|485.78|478.98|476.78|0
1691417400000|2023-08-07 14:10:00|477.98|475.78|479.23|477.03|481.48|479.28|477.48|475.28|0
1691417700000|2023-08-07 14:15:00|478.73|476.53|475.74|473.54|479.73|477.53|475.24|473.04|0
1691418000000|2023-08-07 14:20:00|474.99|472.79|473.49|471.29|477.23|475.03|473.49|471.29|0
1691418300000|2023-08-07 14:25:00|473.99|471.79|473.74|471.54|475.99|473.79|472.74|470.54|0
1691418600000|2023-08-07 14:30:00|473.49|471.29|476.48|474.28|477.73|475.53|473.49|471.29|0
1691418900000|2023-08-07 14:35:00|476.23|474.03|473.49|471.29|476.48|474.28|472.74|470.54|0
1691419200000|2023-08-07 14:40:00|473.99|471.79|476.73|474.53|476.73|474.53|471.24|469.04|0
1691419500000|2023-08-07 14:45:00|476.98|474.78|474.74|472.54|477.48|475.28|474.74|472.54|0
1691419800000|2023-08-07 14:50:00|474.99|472.79|479.98|477.78|480.23|478.03|474.49|472.29|0
1691420100000|2023-08-07 14:55:00|479.73|477.53|479.48|477.28|481.23|479.03|477.48|475.28|0
1691420400000|2023-08-07 15:00:00|479.73|477.53|480.48|478.28|481.48|479.28|477.23|475.03|0
1691420700000|2023-08-07 15:05:00|480.73|478.53|482.73|480.53|484.98|482.78|480.23|478.03|0
1691421000000|2023-08-07 15:10:00|482.98|480.78|479.98|477.78|482.98|480.78|478.98|476.78|0
1691421300000|2023-08-07 15:15:00|480.23|478.03|486.23|484.03|486.73|484.53|478.98|476.78|0
1691421600000|2023-08-07 15:20:00|486.48|484.28|483.73|481.53|486.48|484.28|481.23|479.03|0
1691421900000|2023-08-07 15:25:00|483.98|481.78|483.73|481.53|485.48|483.28|481.48|479.28|0
1691422200000|2023-08-07 15:30:00|483.98|481.78|484.73|482.53|487.73|485.53|482.23|480.03|0
1691422500000|2023-08-07 15:35:00|484.98|482.78|482.48|480.28|485.23|483.03|480.98|478.78|0
1691422800000|2023-08-07 15:40:00|482.23|480.03|480.98|478.78|482.98|480.78|480.23|478.03|0
1691423100000|2023-08-07 15:45:00|480.73|478.53|480.23|478.03|481.98|479.78|479.73|477.53|0
1691423400000|2023-08-07 15:50:00|479.98|477.78|477.73|475.53|480.73|478.53|477.73|475.53|0
1691423700000|2023-08-07 15:55:00|477.48|475.28|475.23|473.03|477.48|475.28|473.98|471.78|0
1691424000000|2023-08-07 16:00:00|474.98|472.78|474.98|472.78|475.98|473.78|473.98|471.78|0
1691424300000|2023-08-07 16:05:00|474.86|472.66|475.73|473.53|475.98|473.78|474.48|472.28|0
1691424600000|2023-08-07 16:10:00|475.23|473.03|475.73|473.53|476.73|474.53|473.98|471.78|0
1691424900000|2023-08-07 16:15:00|475.98|473.78|476.23|474.03|477.73|475.53|475.48|473.28|0
1691425200000|2023-08-07 16:20:00|476.48|474.28|476.73|474.53|479.23|477.03|476.23|474.03|0
1691425500000|2023-08-07 16:25:00|476.98|474.78|474.48|472.28|476.98|474.78|473.48|471.28|0
1691425800000|2023-08-07 16:30:00|474.23|472.03|477.98|475.78|478.48|476.28|473.98|471.78|0
1691426100000|2023-08-07 16:35:00|477.73|475.53|479.73|477.53|479.73|477.53|476.98|474.78|0
1691426400000|2023-08-07 16:40:00|479.98|477.78|478.48|476.28|480.48|478.28|478.48|476.28|0
1691426700000|2023-08-07 16:45:00|478.73|476.53|476.73|474.53|479.98|477.78|476.48|474.28|0
1691427000000|2023-08-07 16:50:00|476.23|474.03|472.73|470.53|476.98|474.78|472.23|470.03|0
1691427300000|2023-08-07 16:55:00|472.48|470.28|473.48|471.28|475.48|473.28|472.48|470.28|0
1691427600000|2023-08-07 17:00:00|473.73|471.53|473.23|471.03|474.23|472.03|472.73|470.53|0
1691427900000|2023-08-07 17:05:00|473.48|471.28|472.98|470.78|474.73|472.53|472.23|470.03|0
1691428200000|2023-08-07 17:10:00|472.73|470.53|474.23|472.03|474.23|472.03|470.48|468.28|0
1691428500000|2023-08-07 17:15:00|473.98|471.78|471.98|469.78|474.73|472.53|471.98|469.78|0
1691428800000|2023-08-07 17:20:00|472.98|470.78|473.23|471.03|473.23|471.03|470.98|468.78|0
1691429100000|2023-08-07 17:25:00|472.98|470.78|473.73|471.53|474.73|472.53|471.98|469.78|0
1691429400000|2023-08-07 17:30:00|473.48|471.28|473.98|471.78|474.98|472.78|473.23|471.03|0
1691429700000|2023-08-07 17:35:00|473.73|471.53|472.98|470.78|474.23|472.03|471.98|469.78|0
1691430000000|2023-08-07 17:40:00|472.73|470.53|472.98|470.78|472.98|470.78|471.48|469.28|0
1691430300000|2023-08-07 17:45:00|473.23|471.03|470.23|468.03|475.23|473.03|469.48|467.28|0
1691430600000|2023-08-07 17:50:00|470.48|468.28|470.73|468.53|471.48|469.28|469.98|467.78|0
1691430900000|2023-08-07 17:55:00|470.48|468.28|468.23|466.03|470.73|468.53|467.98|465.78|0
1691431200000|2023-08-07 18:00:00|467.98|465.78|467.73|465.53|468.23|466.03|465.23|463.03|0
1691431500000|2023-08-07 18:05:00|467.48|465.28|468.98|466.78|470.48|468.28|466.98|464.78|0
1691431800000|2023-08-07 18:10:00|469.23|467.03|471.23|469.03|471.23|469.03|468.73|466.53|0
1691432100000|2023-08-07 18:15:00|471.73|469.53|469.73|467.53|471.73|469.53|469.73|467.53|0
1691432400000|2023-08-07 18:20:00|469.48|467.28|470.73|468.53|470.98|468.78|468.98|466.78|0
1691432700000|2023-08-07 18:25:00|470.98|468.78|473.98|471.78|475.23|473.03|470.98|468.78|0
1691433000000|2023-08-07 18:30:00|473.73|471.53|468.98|466.78|473.73|471.53|467.98|465.78|0
1691433300000|2023-08-07 18:35:00|468.73|466.53|469.73|467.53|470.23|468.03|467.23|465.03|0
1691433600000|2023-08-07 18:40:00|469.98|467.78|470.23|468.03|471.23|469.03|469.23|467.03|0
1691433900000|2023-08-07 18:45:00|470.48|468.28|469.23|467.03|471.23|469.03|468.98|466.78|0
1691434200000|2023-08-07 18:50:00|468.98|466.78|469.73|467.53|471.48|469.28|468.98|466.78|0
1691434500000|2023-08-07 18:55:00|469.48|467.28|469.23|467.03|470.23|468.03|467.73|465.53|0
1691434800000|2023-08-07 19:00:00|468.48|466.28|467.23|465.03|468.73|466.53|466.23|464.03|0
1691435100000|2023-08-07 19:05:00|467.48|465.28|469.23|467.03|469.73|467.53|466.98|464.78|0
1691435400000|2023-08-07 19:10:00|469.48|467.28|471.23|469.03|471.23|469.03|468.23|466.03|0
1691435700000|2023-08-07 19:15:00|471.73|469.53|471.48|469.28|472.23|470.03|470.23|468.03|0
1691436000000|2023-08-07 19:20:00|471.23|469.03|470.98|468.78|471.73|469.53|469.73|467.53|0
1691436300000|2023-08-07 19:25:00|470.73|468.53|472.98|470.78|473.23|471.03|470.73|468.53|0
1691436600000|2023-08-07 19:30:00|473.48|471.28|471.48|469.28|473.98|471.78|470.98|468.78|0
1691436900000|2023-08-07 19:35:00|471.23|469.03|470.23|468.03|471.23|469.03|469.23|467.03|0
1691437200000|2023-08-07 19:40:00|470.48|468.28|469.73|467.53|470.48|468.28|468.23|466.03|0
1691437500000|2023-08-07 19:45:00|470.23|468.03|468.98|466.78|471.73|469.53|468.73|466.53|0
1691437800000|2023-08-07 19:50:00|469.11|466.91|466.23|464.03|469.11|466.91|465.23|463.03|0
1691438100000|2023-08-07 19:55:00|465.73|463.53|462.73|460.53|465.98|463.78|461.48|459.28|0
1691438400000|2023-08-07 20:00:00|463.23|461.03|461.98|459.78|464.23|462.03|461.73|459.53|0
1691438700000|2023-08-07 20:05:00|461.73|459.53|461.48|459.28|462.48|460.28|460.98|458.78|0
1691439000000|2023-08-07 20:10:00|461.23|459.03|461.23|459.03|461.73|459.53|461.23|459.03|0
1691439300000|2023-08-07 20:15:00|460.68|458.08|460.68|458.08|460.68|458.08|460.18|457.58|0
1691439600000|2023-08-07 20:20:00|460.43|457.83|460.93|458.33|460.93|458.33|460.43|457.83|0
1691439900000|2023-08-07 20:25:00|461.18|458.58|460.68|458.08|461.18|458.58|460.43|457.83|0
1691440200000|2023-08-07 20:30:00|460.43|457.83|460.68|458.08|460.93|458.33|460.43|457.83|0
1691440500000|2023-08-07 20:35:00|460.43|457.83|459.93|457.33|460.43|457.83|459.93|457.33|0
1691440800000|2023-08-07 20:40:00|459.68|457.08|460.18|457.58|460.18|457.58|459.68|457.08|0
1691441100000|2023-08-07 20:45:00|460.06|457.46|459.93|457.33|460.18|457.58|459.93|457.33|0
1691441400000|2023-08-07 20:50:00|460.18|457.58|460.43|457.83|460.43|457.83|459.68|457.08|0
1691441700000|2023-08-07 20:55:00|460.68|458.08|461.31|458.71|461.31|458.71|460.18|457.58|0
1691442000000|2023-08-07 21:00:00|461.12|458.52|461.26|458.66|461.62|459.02|460.97|458.37|0
1691442300000|2023-08-07 21:05:00|461.15|458.55|461.19|458.59|461.23|458.63|460.86|458.26|0
1691442600000|2023-08-07 21:10:00|461.15|458.55|460.71|458.11|461.15|458.55|460.64|458.04|0
1691442900000|2023-08-07 21:15:00|460.57|457.97|460.97|458.37|461.08|458.48|460.42|457.82|0
1691443200000|2023-08-07 21:20:00|460.79|458.19|460.6|458|460.79|458.19|460.6|458|0
1691443500000|2023-08-07 21:25:00|460.68|458.08|460.71|458.11|460.86|458.26|460.38|457.78|0
1691443800000|2023-08-07 21:30:00|460.75|458.15|460.71|458.11|460.75|458.15|460.71|458.11|0
1691444100000|2023-08-07 21:35:00|460.57|457.97|460.71|458.11|460.75|458.15|460.57|457.97|0
1691444400000|2023-08-07 21:40:00|461.08|458.48|461.08|458.48|461.08|458.48|461.08|458.48|0
1691444700000|2023-08-07 21:45:00|461.04|458.44|460.9|458.3|461.23|458.63|460.82|458.22|0
1691445000000|2023-08-07 21:50:00|460.86|458.26|460.64|458.04|460.86|458.26|460.53|457.93|0
1691445300000|2023-08-07 21:55:00|460.6|458|460.49|457.89|460.82|458.22|460.23|457.63|0
1691445600000|2023-08-07 22:00:00|461.31|458.71|461.06|458.46|461.43|458.83|460.43|457.83|0
1691445900000|2023-08-07 22:05:00|460.93|458.33|461.93|459.33|462.18|459.58|460.93|458.33|0
1691446200000|2023-08-07 22:10:00|462.06|459.46|462.18|459.58|462.43|459.83|461.68|459.08|0
1691446500000|2023-08-07 22:15:00|462.43|459.83|463.18|460.58|463.18|460.58|462.18|459.58|0
1691446800000|2023-08-07 22:20:00|462.93|460.33|463.43|460.83|463.43|460.83|462.68|460.08|0
1691447100000|2023-08-07 22:25:00|463.18|460.58|463.68|461.08|463.68|461.08|463.18|460.58|0
1691447400000|2023-08-07 22:30:00|463.56|460.96|463.18|460.58|463.68|461.08|463.18|460.58|0
1691447700000|2023-08-07 22:35:00|463.06|460.46|462.43|459.83|463.18|460.58|462.43|459.83|0
1691448000000|2023-08-07 22:40:00|462.18|459.58|462.93|460.33|462.93|460.33|462.18|459.58|0
1691448600000|2023-08-07 22:50:00|463.18|460.58|462.93|460.33|463.18|460.58|462.68|460.08|0
1691448900000|2023-08-07 22:55:00|463.18|460.58|463.18|460.58|463.43|460.83|463.18|460.58|0
1691449200000|2023-08-07 23:00:00|462.93|460.33|462.68|460.08|463.18|460.58|462.68|460.08|0
1691449500000|2023-08-07 23:05:00|462.93|460.33|463.43|460.83|463.93|461.33|462.93|460.33|0
1691449800000|2023-08-07 23:10:00|463.68|461.08|463.93|461.33|463.93|461.33|463.43|460.83|0
1691450100000|2023-08-07 23:15:00|463.68|461.08|463.18|460.58|463.68|461.08|463.18|460.58|0
1691450400000|2023-08-07 23:20:00|463.31|460.71|463.18|460.58|463.43|460.83|462.93|460.33|0
1691450700000|2023-08-07 23:25:00|463.06|460.46|463.18|460.58|463.18|460.58|462.93|460.33|0
1691451000000|2023-08-07 23:30:00|462.93|460.33|463.18|460.58|463.18|460.58|462.81|460.21|0
1691451600000|2023-08-07 23:40:00|463.43|460.83|462.93|460.33|463.93|461.33|462.68|460.08|0
1691451900000|2023-08-07 23:45:00|463.06|460.46|462.31|459.71|463.18|460.58|462.18|459.58|0
1691452200000|2023-08-07 23:50:00|462.18|459.58|463.18|460.58|463.43|460.83|462.18|459.58|0
1691452500000|2023-08-07 23:55:00|462.93|460.33|462.68|460.08|463.18|460.58|462.68|460.08|0
1691452800000|2023-08-08 00:00:00|462.43|459.83|464.18|461.58|464.18|461.58|461.93|459.33|0
1691453100000|2023-08-08 00:05:00|464.43|461.83|463.68|461.08|464.93|462.33|462.68|460.08|0
1691453400000|2023-08-08 00:10:00|463.93|461.33|463.93|461.33|464.68|462.08|463.43|460.83|0
1691453700000|2023-08-08 00:15:00|464.06|461.46|463.68|461.08|464.56|461.96|463.43|460.83|0
1691454000000|2023-08-08 00:20:00|463.81|461.21|463.93|461.33|464.18|461.58|463.43|460.83|0
1691454300000|2023-08-08 00:25:00|463.81|461.21|463.93|461.33|464.18|461.58|463.18|460.58|0
1691454600000|2023-08-08 00:30:00|464.18|461.58|464.93|462.33|465.18|462.58|464.06|461.46|0
1691454900000|2023-08-08 00:35:00|464.68|462.08|463.68|461.08|464.68|462.08|463.18|460.58|0
1691455200000|2023-08-08 00:40:00|463.56|460.96|463.93|461.33|464.18|461.58|463.43|460.83|0
1691455500000|2023-08-08 00:45:00|463.81|461.21|463.68|461.08|464.18|461.58|463.43|460.83|0
1691455800000|2023-08-08 00:50:00|463.81|461.21|463.68|461.08|463.93|461.33|463.18|460.58|0
1691456100000|2023-08-08 00:55:00|463.93|461.33|464.06|461.46|464.43|461.83|463.93|461.33|0
1691456400000|2023-08-08 01:00:00|464.18|461.58|465.18|462.58|465.93|463.33|464.06|461.46|0
1691456700000|2023-08-08 01:05:00|464.93|462.33|465.68|463.08|465.68|463.08|464.68|462.08|0
1691457000000|2023-08-08 01:10:00|465.43|462.83|467.43|464.83|467.93|465.33|465.18|462.58|0
1691457300000|2023-08-08 01:15:00|467.68|465.08|469.68|467.08|469.93|467.33|466.93|464.33|0
1691457600000|2023-08-08 01:20:00|469.43|466.83|468.68|466.08|469.43|466.83|468.18|465.58|0
1691457900000|2023-08-08 01:25:00|468.43|465.83|471.18|468.58|471.93|469.33|468.43|465.83|0
1691458200000|2023-08-08 01:30:00|470.93|468.33|470.43|467.83|472.68|470.08|469.68|467.08|0
1691458500000|2023-08-08 01:35:00|470.68|468.08|471.43|468.83|472.18|469.58|470.68|468.08|0
1691458800000|2023-08-08 01:40:00|471.18|468.58|472.43|469.83|472.43|469.83|470.68|468.08|0
1691459100000|2023-08-08 01:45:00|472.18|469.58|471.43|468.83|472.68|470.08|471.18|468.58|0
1691459400000|2023-08-08 01:50:00|471.18|468.58|471.93|469.33|471.93|469.33|470.18|467.58|0
1691459700000|2023-08-08 01:55:00|472.18|469.58|473.68|471.08|473.93|471.33|471.68|469.08|0
1691460000000|2023-08-08 02:00:00|474.18|471.58|473.31|470.71|474.93|472.33|473.18|470.58|0
1691460300000|2023-08-08 02:05:00|473.18|470.58|473.31|470.71|473.81|471.21|472.68|470.08|0
1691460600000|2023-08-08 02:10:00|473.43|470.83|472.43|469.83|473.43|470.83|472.18|469.58|0
1691460900000|2023-08-08 02:15:00|472.31|469.71|470.68|468.08|472.43|469.83|470.18|467.58|0
1691461200000|2023-08-08 02:20:00|470.93|468.33|472.18|469.58|472.43|469.83|470.93|468.33|0
1691461500000|2023-08-08 02:25:00|472.06|469.46|471.43|468.83|472.18|469.58|470.93|468.33|0
1691461800000|2023-08-08 02:30:00|471.18|468.58|470.93|468.33|471.93|469.33|470.68|468.08|0
1691462100000|2023-08-08 02:35:00|471.18|468.58|469.68|467.08|471.43|468.83|469.68|467.08|0
1691462400000|2023-08-08 02:40:00|469.43|466.83|469.93|467.33|470.18|467.58|469.18|466.58|0
1691462700000|2023-08-08 02:45:00|469.68|467.08|471.43|468.83|471.68|469.08|469.68|467.08|0
1691463000000|2023-08-08 02:50:00|471.68|469.08|471.18|468.58|471.68|469.08|470.68|468.08|0
1691463300000|2023-08-08 02:55:00|470.93|468.33|470.68|468.08|471.18|468.58|470.43|467.83|0
1691463600000|2023-08-08 03:00:00|470.93|468.33|471.43|468.83|471.43|468.83|470.93|468.33|0
1691463900000|2023-08-08 03:05:00|471.68|469.08|472.18|469.58|472.43|469.83|471.43|468.83|0
1691464200000|2023-08-08 03:10:00|472.43|469.83|469.93|467.33|472.43|469.83|469.93|467.33|0
1691464500000|2023-08-08 03:15:00|469.68|467.08|472.93|470.33|472.93|470.33|469.68|467.08|0
1691464800000|2023-08-08 03:20:00|472.81|470.21|472.93|470.33|474.18|471.58|472.68|470.08|0
1691465100000|2023-08-08 03:25:00|473.18|470.58|473.43|470.83|473.68|471.08|472.93|470.33|0
1691465400000|2023-08-08 03:30:00|473.68|471.08|474.18|471.58|474.18|471.58|472.68|470.08|0
1691465700000|2023-08-08 03:35:00|473.93|471.33|474.18|471.58|474.18|471.58|473.68|471.08|0
1691466000000|2023-08-08 03:40:00|473.93|471.33|473.43|470.83|474.18|471.58|472.93|470.33|0
1691466300000|2023-08-08 03:45:00|473.18|470.58|472.68|470.08|473.18|470.58|472.43|469.83|0
1691466600000|2023-08-08 03:50:00|472.81|470.21|472.93|470.33|473.18|470.58|472.56|469.96|0
1691466900000|2023-08-08 03:55:00|472.68|470.08|473.68|471.08|474.18|471.58|472.68|470.08|0
1691467200000|2023-08-08 04:00:00|473.93|471.33|474.18|471.58|474.18|471.58|473.43|470.83|0
1691467500000|2023-08-08 04:05:00|473.93|471.33|473.43|470.83|474.43|471.83|473.43|470.83|0
1691467800000|2023-08-08 04:10:00|473.18|470.58|473.43|470.83|473.68|471.08|473.18|470.58|0
1691468100000|2023-08-08 04:15:00|473.68|471.08|473.18|470.58|473.68|471.08|472.68|470.08|0
1691468400000|2023-08-08 04:20:00|473.43|470.83|473.18|470.58|473.43|470.83|472.93|470.33|0
1691468700000|2023-08-08 04:25:00|472.93|470.33|472.68|470.08|473.18|470.58|472.43|469.83|0
1691469000000|2023-08-08 04:30:00|471.93|469.33|472.43|469.83|472.93|470.33|471.93|469.33|0
1691469300000|2023-08-08 04:35:00|472.18|469.58|472.43|469.83|472.68|470.08|472.18|469.58|0
1691469600000|2023-08-08 04:40:00|472.18|469.58|471.68|469.08|472.43|469.83|471.68|469.08|0
1691469900000|2023-08-08 04:45:00|471.93|469.33|472.18|469.58|472.18|469.58|471.93|469.33|0
1691470200000|2023-08-08 04:50:00|471.93|469.33|471.18|468.58|471.93|469.33|471.18|468.58|0
1691470500000|2023-08-08 04:55:00|471.31|468.71|471.93|469.33|471.93|469.33|471.18|468.58|0
1691470800000|2023-08-08 05:00:00|471.68|469.08|471.43|468.83|472.68|470.08|471.43|468.83|0
1691471100000|2023-08-08 05:05:00|471.18|468.58|471.93|469.33|471.93|469.33|471.06|468.46|0
1691471400000|2023-08-08 05:10:00|471.68|469.08|471.43|468.83|472.18|469.58|471.18|468.58|0
1691471700000|2023-08-08 05:15:00|471.56|468.96|471.93|469.33|472.43|469.83|471.43|468.83|0
1691472000000|2023-08-08 05:20:00|471.68|469.08|473.18|470.58|473.18|470.58|471.43|468.83|0
1691472300000|2023-08-08 05:25:00|472.93|470.33|472.68|470.08|473.18|470.58|471.93|469.33|0
1691472600000|2023-08-08 05:30:00|472.81|470.21|473.18|470.58|473.43|470.83|472.43|469.83|0
1691472900000|2023-08-08 05:35:00|473.43|470.83|472.68|470.08|473.68|471.08|472.43|469.83|0
1691473200000|2023-08-08 05:40:00|472.43|469.83|472.68|470.08|472.93|470.33|472.43|469.83|0
1691473500000|2023-08-08 05:45:00|472.81|470.21|473.43|470.83|473.43|470.83|472.43|469.83|0
1691473800000|2023-08-08 05:50:00|473.18|470.58|475.93|473.33|475.93|473.33|473.18|470.58|0
1691474100000|2023-08-08 05:55:00|476.68|474.08|477.68|475.08|478.68|476.08|476.68|474.08|0
1691474400000|2023-08-08 06:00:00|477.81|475.21|478.93|476.33|479.43|476.83|477.68|475.08|0
1691474700000|2023-08-08 06:05:00|478.73|476.53|479.47|477.27|480.47|478.27|478.73|476.53|0
1691475000000|2023-08-08 06:10:00|479.72|477.52|478.23|476.03|479.97|477.77|477.98|475.78|0
1691475300000|2023-08-08 06:15:00|478.73|476.53|477.98|475.78|478.73|476.53|477.48|475.28|0
1691475600000|2023-08-08 06:20:00|477.86|475.66|477.73|475.53|478.23|476.03|476.98|474.78|0
1691475900000|2023-08-08 06:25:00|477.98|475.78|478.73|476.53|478.98|476.78|477.73|475.53|0
1691476200000|2023-08-08 06:30:00|478.98|476.78|477.98|475.78|479.23|477.03|477.73|475.53|0
1691476500000|2023-08-08 06:35:00|477.73|475.53|477.48|475.28|477.98|475.78|477.48|475.28|0
1691476800000|2023-08-08 06:40:00|477.73|475.53|477.73|475.53|477.98|475.78|477.23|475.03|0
1691477100000|2023-08-08 06:45:00|477.98|475.78|478.86|476.66|479.73|477.53|477.98|475.78|0
1691477400000|2023-08-08 06:50:00|478.73|476.53|479.23|477.03|479.73|477.53|477.61|475.41|0
1691477700000|2023-08-08 06:55:00|479.48|477.28|478.98|476.78|480.23|478.03|478.98|476.78|0
1691478000000|2023-08-08 07:00:00|479.23|477.03|476.48|474.28|479.73|477.53|476.48|474.28|0
1691478300000|2023-08-08 07:05:00|476.23|474.03|476.98|474.78|478.48|476.28|476.11|473.91|0
1691478600000|2023-08-08 07:10:00|476.86|474.66|478.23|476.03|478.23|476.03|474.98|472.78|0
1691478900000|2023-08-08 07:15:00|478.48|476.28|478.48|476.28|480.98|478.78|477.98|475.78|0
1691479200000|2023-08-08 07:20:00|478.73|476.53|479.48|477.28|480.61|478.41|478.23|476.03|0
1691479500000|2023-08-08 07:25:00|478.98|476.78|477.98|475.78|480.73|478.53|477.61|475.41|0
1691479800000|2023-08-08 07:30:00|478.23|476.03|475.73|473.53|478.73|476.53|475.73|473.53|0
1691480100000|2023-08-08 07:35:00|475.98|473.78|478.73|476.53|478.98|476.78|475.73|473.53|0
1691480400000|2023-08-08 07:40:00|478.86|476.66|477.48|475.28|480.73|478.53|477.23|475.03|0
1691480700000|2023-08-08 07:45:00|477.23|475.03|475.48|473.28|477.36|475.16|475.23|473.03|0
1691481000000|2023-08-08 07:50:00|475.23|473.03|476.11|473.91|476.98|474.78|475.23|473.03|0
1691481300000|2023-08-08 07:55:00|475.73|473.53|472.98|470.78|475.98|473.78|472.73|470.53|0
1691481600000|2023-08-08 08:00:00|472.73|470.53|474.73|472.53|474.98|472.78|471.98|469.78|0
1691481900000|2023-08-08 08:05:00|474.48|472.28|476.98|474.78|477.48|475.28|473.73|471.53|0
1691482200000|2023-08-08 08:10:00|476.86|474.66|477.73|475.53|478.48|476.28|476.73|474.53|0
1691482500000|2023-08-08 08:15:00|477.98|475.78|476.73|474.53|478.98|476.78|475.73|473.53|0
1691482800000|2023-08-08 08:20:00|476.98|474.78|478.73|476.53|480.48|478.28|476.98|474.78|0
1691483100000|2023-08-08 08:25:00|478.48|476.28|480.73|478.53|480.73|478.53|478.23|476.03|0
1691483400000|2023-08-08 08:30:00|480.98|478.78|479.48|477.28|481.23|479.03|479.48|477.28|0
1691483700000|2023-08-08 08:35:00|479.73|477.53|479.48|477.28|479.98|477.78|477.73|475.53|0
1691484000000|2023-08-08 08:40:00|479.73|477.53|478.48|476.28|479.98|477.78|477.73|475.53|0
1691484300000|2023-08-08 08:45:00|478.23|476.03|477.23|475.03|478.36|476.16|476.48|474.28|0
1691484600000|2023-08-08 08:50:00|477.48|475.28|476.23|474.03|477.98|475.78|476.23|474.03|0
1691484900000|2023-08-08 08:55:00|476.48|474.28|477.23|475.03|477.86|475.66|476.23|474.03|0
1691485200000|2023-08-08 09:00:00|476.98|474.78|477.23|475.03|477.98|475.78|476.61|474.41|0
1691485500000|2023-08-08 09:05:00|477.48|475.28|480.36|478.16|480.48|478.28|476.73|474.53|0
1691485800000|2023-08-08 09:10:00|480.48|478.28|483.23|481.03|483.23|481.03|480.48|478.28|0
1691486100000|2023-08-08 09:15:00|483.48|481.28|483.73|481.53|484.73|482.53|482.73|480.53|0
1691486400000|2023-08-08 09:20:00|484.23|482.03|483.48|481.28|484.48|482.28|482.98|480.78|0
1691486700000|2023-08-08 09:25:00|483.73|481.53|483.98|481.78|485.23|483.03|483.48|481.28|0
1691487000000|2023-08-08 09:30:00|484.23|482.03|484.48|482.28|484.98|482.78|483.36|481.16|0
1691487300000|2023-08-08 09:35:00|484.73|482.53|486.48|484.28|487.23|485.03|483.98|481.78|0
1691487600000|2023-08-08 09:40:00|486.73|484.53|484.48|482.28|486.73|484.53|484.23|482.03|0
1691487900000|2023-08-08 09:45:00|484.36|482.16|484.98|482.78|485.73|483.53|483.48|481.28|0
1691488200000|2023-08-08 09:50:00|485.23|483.03|487.48|485.28|487.48|485.28|484.23|482.03|0
1691488500000|2023-08-08 09:55:00|487.23|485.03|482.98|480.78|487.23|485.03|482.24|480.04|0
1691488800000|2023-08-08 10:00:00|482.73|480.53|483.98|481.78|485.48|483.28|481.99|479.79|0
1691489100000|2023-08-08 10:05:00|484.23|482.03|481.49|479.29|484.23|482.03|481.49|479.29|0
1691489400000|2023-08-08 10:10:00|481.74|479.54|483.73|481.53|484.73|482.53|480.99|478.79|0
1691489700000|2023-08-08 10:15:00|483.48|481.28|485.11|482.91|485.11|482.91|481.74|479.54|0
1691490000000|2023-08-08 10:20:00|485.23|483.03|485.73|483.53|486.73|484.53|484.48|482.28|0
1691490300000|2023-08-08 10:25:00|485.98|483.78|486.98|484.78|487.48|485.28|485.48|483.28|0
1691490600000|2023-08-08 10:30:00|487.23|485.03|487.98|485.78|489.23|487.03|486.73|484.53|0
1691490900000|2023-08-08 10:35:00|487.73|485.53|489.48|487.28|489.48|487.28|487.23|485.03|0
1691491200000|2023-08-08 10:40:00|489.23|487.03|488.23|486.03|489.61|487.41|486.23|484.03|0
1691491500000|2023-08-08 10:45:00|488.48|486.28|486.98|484.78|488.48|486.28|486.48|484.28|0
1691491800000|2023-08-08 10:50:00|486.73|484.53|488.73|486.53|489.98|487.78|486.73|484.53|0
1691492100000|2023-08-08 10:55:00|488.36|486.16|487.98|485.78|489.23|487.03|487.23|485.03|0
1691492400000|2023-08-08 11:00:00|488.23|486.03|490.23|488.03|490.98|488.78|487.98|485.78|0
1691492700000|2023-08-08 11:05:00|490.48|488.28|490.98|488.78|491.73|489.53|489.73|487.53|0
1691493000000|2023-08-08 11:10:00|491.23|489.03|493.98|491.78|494.48|492.28|491.23|489.03|0
1691493300000|2023-08-08 11:15:00|494.23|492.03|495.48|493.28|495.61|493.41|493.48|491.28|0
1691493600000|2023-08-08 11:20:00|495.73|493.53|494.11|491.91|495.98|493.78|492.48|490.28|0
1691493900000|2023-08-08 11:25:00|494.48|492.28|495.23|493.03|495.98|493.78|493.23|491.03|0
1691494200000|2023-08-08 11:30:00|495.73|493.53|497.98|495.78|499.73|497.53|495.61|493.41|0
1691494500000|2023-08-08 11:35:00|498.23|496.03|497.74|495.54|498.98|496.78|497.23|495.03|0
1691494800000|2023-08-08 11:40:00|497.99|495.79|496.24|494.04|498.49|496.29|496.24|494.04|0
1691495100000|2023-08-08 11:45:00|496.49|494.29|497.74|495.54|498.24|496.04|496.24|494.04|0
1691495400000|2023-08-08 11:50:00|497.87|495.67|494.99|492.79|497.99|495.79|494.49|492.29|0
1691495700000|2023-08-08 11:55:00|494.74|492.54|494.73|492.53|496.23|494.03|494.73|492.53|0
1691496000000|2023-08-08 12:00:00|494.61|492.41|498.98|496.78|499.73|497.53|494.48|492.28|0
1691496300000|2023-08-08 12:05:00|498.73|496.53|501.98|499.78|505.23|503.03|498.73|496.53|0
1691496600000|2023-08-08 12:10:00|502.48|500.28|501.48|499.28|502.73|500.53|500.98|498.78|0
1691496900000|2023-08-08 12:15:00|501.73|499.53|499.36|497.16|501.73|499.53|498.98|496.78|0
1691497200000|2023-08-08 12:20:00|499.23|497.03|498.48|496.28|499.73|497.53|497.98|495.78|0
1691497500000|2023-08-08 12:25:00|498.23|496.03|496.23|494.03|498.73|496.53|495.98|493.78|0
1691497800000|2023-08-08 12:30:00|496.48|494.28|497.98|495.78|498.98|496.78|496.36|494.16|0
1691498100000|2023-08-08 12:35:00|498.23|496.03|495.98|493.78|498.73|496.53|495.48|493.28|0
1691498400000|2023-08-08 12:40:00|495.73|493.53|492.48|490.28|496.48|494.28|491.48|489.28|0
1691498700000|2023-08-08 12:45:00|492.23|490.03|493.73|491.53|493.98|491.78|491.73|489.53|0
1691499000000|2023-08-08 12:50:00|493.48|491.28|493.98|491.78|494.73|492.53|492.98|490.78|0
1691499300000|2023-08-08 12:55:00|494.23|492.03|494.48|492.28|494.98|492.78|493.48|491.28|0
1691499600000|2023-08-08 13:00:00|494.73|492.53|494.73|492.53|496.23|494.03|493.98|491.78|0
1691499900000|2023-08-08 13:05:00|494.98|492.78|497.23|495.03|498.48|496.28|494.98|492.78|0
1691500200000|2023-08-08 13:10:00|497.48|495.28|496.73|494.53|497.48|495.28|495.73|493.53|0
1691500500000|2023-08-08 13:15:00|496.48|494.28|491.98|489.78|496.73|494.53|491.98|489.78|0
1691500800000|2023-08-08 13:20:00|491.73|489.53|492.48|490.28|493.98|491.78|491.23|489.03|0
1691501100000|2023-08-08 13:25:00|492.23|490.03|490.73|488.53|494.48|492.28|490.73|488.53|0
1691501400000|2023-08-08 13:30:00|491.73|489.53|494.23|492.03|495.73|493.53|490.23|488.03|0
1691501700000|2023-08-08 13:35:00|493.98|491.78|496.48|494.28|498.48|496.28|493.98|491.78|0
1691502000000|2023-08-08 13:40:00|496.73|494.53|500.73|498.53|502.98|500.78|494.73|492.53|0
1691502300000|2023-08-08 13:45:00|500.98|498.78|508.48|506.28|509.48|507.28|500.98|498.78|0
1691502600000|2023-08-08 13:50:00|508.61|506.41|505.74|503.54|510.73|508.53|503.99|501.79|0
1691502900000|2023-08-08 13:55:00|506.24|504.04|506.24|504.04|508.99|506.79|504.99|502.79|0
1691503200000|2023-08-08 14:00:00|507.24|505.04|504.49|502.29|509.99|507.79|504.49|502.29|0
1691503500000|2023-08-08 14:05:00|504.99|502.79|504.49|502.29|506.24|504.04|502.99|500.79|0
1691503800000|2023-08-08 14:10:00|504.74|502.54|513.74|511.54|514.49|512.29|504.74|502.54|0
1691504100000|2023-08-08 14:15:00|514.24|512.04|513.74|511.54|517.73|515.53|512.49|510.29|0
1691504400000|2023-08-08 14:20:00|514.24|512.04|514.99|512.79|517.48|515.28|512.49|510.29|0
1691504700000|2023-08-08 14:25:00|515.24|513.04|509.24|507.04|515.99|513.79|509.24|507.04|0
1691505000000|2023-08-08 14:30:00|509.49|507.29|513.99|511.79|514.99|512.79|509.49|507.29|0
1691505300000|2023-08-08 14:35:00|514.24|512.04|512.24|510.04|515.74|513.54|512.24|510.04|0
1691505600000|2023-08-08 14:40:00|511.99|509.79|508.24|506.04|513.99|511.79|507.74|505.54|0
1691505900000|2023-08-08 14:45:00|507.99|505.79|512.24|510.04|514.24|512.04|507.99|505.79|0
1691506200000|2023-08-08 14:50:00|512.49|510.29|511.73|509.53|514.99|512.79|509.99|507.79|0
1691506500000|2023-08-08 14:55:00|512.23|510.03|516.48|514.28|516.48|514.28|512.23|510.03|0
1691506800000|2023-08-08 15:00:00|515.98|513.78|518.23|516.03|518.48|516.28|515.48|513.28|0
1691507100000|2023-08-08 15:05:00|518.48|516.28|515.48|513.28|518.98|516.78|515.48|513.28|0
1691507400000|2023-08-08 15:10:00|515.73|513.53|513.49|511.29|517.98|515.78|513.24|511.04|0
1691507700000|2023-08-08 15:15:00|513.74|511.54|512.49|510.29|514.99|512.79|511.74|509.54|0
1691508000000|2023-08-08 15:20:00|511.99|509.79|511.48|509.28|513.24|511.04|510.99|508.79|0
1691508300000|2023-08-08 15:25:00|511.73|509.53|509.49|507.29|513.73|511.53|508.99|506.79|0
1691508600000|2023-08-08 15:30:00|509.99|507.79|512.23|510.03|512.48|510.28|508.99|506.79|0
1691508900000|2023-08-08 15:35:00|512.48|510.28|509.74|507.54|512.48|510.28|509.24|507.04|0
1691509200000|2023-08-08 15:40:00|509.62|507.42|512.98|510.78|515.73|513.53|509.62|507.42|0
1691509500000|2023-08-08 15:45:00|513.48|511.28|514.98|512.78|515.48|513.28|512.23|510.03|0
1691509800000|2023-08-08 15:50:00|514.73|512.53|514.98|512.78|514.98|512.78|512.48|510.28|0
1691510100000|2023-08-08 15:55:00|515.23|513.03|514.73|512.53|516.48|514.28|513.73|511.53|0
1691510400000|2023-08-08 16:00:00|514.98|512.78|511.48|509.28|515.48|513.28|510.73|508.53|0
1691510700000|2023-08-08 16:05:00|511.23|509.03|508.74|506.54|511.23|509.03|508.24|506.04|0
1691511000000|2023-08-08 16:10:00|508.49|506.29|508.23|506.03|508.99|506.79|507.73|505.53|0
1691511300000|2023-08-08 16:15:00|507.98|505.78|505.73|503.53|508.23|506.03|505.48|503.28|0
1691511600000|2023-08-08 16:20:00|505.98|503.78|506.73|504.53|508.23|506.03|505.73|503.53|0
1691511900000|2023-08-08 16:25:00|506.98|504.78|507.23|505.03|507.48|505.28|506.23|504.03|0
1691512200000|2023-08-08 16:30:00|506.98|504.78|503.23|501.03|507.23|505.03|503.23|501.03|0
1691512500000|2023-08-08 16:35:00|503.48|501.28|504.73|502.53|505.98|503.78|502.23|500.03|0
1691512800000|2023-08-08 16:40:00|504.98|502.78|508.48|506.28|508.48|506.28|504.23|502.03|0
1691513100000|2023-08-08 16:45:00|508.23|506.03|507.48|505.28|508.98|506.78|506.48|504.28|0
1691513400000|2023-08-08 16:50:00|507.23|505.03|507.86|505.66|509.23|507.03|506.48|504.28|0
1691513700000|2023-08-08 16:55:00|507.98|505.78|505.73|503.53|507.98|505.78|505.73|503.53|0
1691514000000|2023-08-08 17:00:00|505.98|503.78|502.48|500.28|506.23|504.03|502.23|500.03|0
1691514300000|2023-08-08 17:05:00|501.98|499.78|503.73|501.53|505.48|503.28|501.48|499.28|0
1691514600000|2023-08-08 17:10:00|503.48|501.28|502.48|500.28|505.73|503.53|502.48|500.28|0
1691514900000|2023-08-08 17:15:00|502.23|500.03|500.23|498.03|502.23|500.03|497.74|495.54|0
1691515200000|2023-08-08 17:20:00|499.98|497.78|503.23|501.03|503.73|501.53|498.49|496.29|0
1691515500000|2023-08-08 17:25:00|502.98|500.78|502.23|500.03|504.98|502.78|502.23|500.03|0
1691515800000|2023-08-08 17:30:00|502.48|500.28|502.98|500.78|502.98|500.78|499.73|497.53|0
1691516100000|2023-08-08 17:35:00|503.23|501.03|500.23|498.03|505.98|503.78|500.23|498.03|0
1691516400000|2023-08-08 17:40:00|499.98|497.78|499.98|497.78|500.48|498.28|498.73|496.53|0
1691516700000|2023-08-08 17:45:00|500.23|498.03|501.73|499.53|501.98|499.78|498.98|496.78|0
1691517000000|2023-08-08 17:50:00|501.98|499.78|499.23|497.03|502.23|500.03|497.98|495.78|0
1691517300000|2023-08-08 17:55:00|499.48|497.28|498.98|496.78|500.23|498.03|498.48|496.28|0
1691517600000|2023-08-08 18:00:00|499.23|497.03|500.23|498.03|501.98|499.78|498.23|496.03|0
1691517900000|2023-08-08 18:05:00|500.48|498.28|499.98|497.78|501.98|499.78|499.23|497.03|0
1691518200000|2023-08-08 18:10:00|500.23|498.03|496.98|494.78|501.23|499.03|495.98|493.78|0
1691518500000|2023-08-08 18:15:00|496.73|494.53|493.48|491.28|496.73|494.53|491.73|489.53|0
1691518800000|2023-08-08 18:20:00|493.23|491.03|493.48|491.28|494.23|492.03|491.98|489.78|0
1691519100000|2023-08-08 18:25:00|493.23|491.03|494.98|492.78|495.98|493.78|492.73|490.53|0
1691519400000|2023-08-08 18:30:00|494.48|492.28|493.73|491.53|495.23|493.03|493.23|491.03|0
1691519700000|2023-08-08 18:35:00|493.48|491.28|494.73|492.53|495.73|493.53|492.73|490.53|0
1691520000000|2023-08-08 18:40:00|494.98|492.78|496.73|494.53|496.98|494.78|494.48|492.28|0
1691520300000|2023-08-08 18:45:00|496.98|494.78|494.73|492.53|496.98|494.78|494.23|492.03|0
1691520600000|2023-08-08 18:50:00|494.48|492.28|492.73|490.53|494.98|492.78|492.73|490.53|0
1691520900000|2023-08-08 18:55:00|492.98|490.78|487.98|485.78|492.98|490.78|485.73|483.53|0
1691521200000|2023-08-08 19:00:00|488.23|486.03|486.98|484.78|489.73|487.53|485.73|483.53|0
1691521500000|2023-08-08 19:05:00|486.73|484.53|488.23|486.03|488.48|486.28|485.48|483.28|0
1691521800000|2023-08-08 19:10:00|488.48|486.28|487.73|485.53|488.48|486.28|486.48|484.28|0
1691522100000|2023-08-08 19:15:00|487.98|485.78|488.23|486.03|489.23|487.03|486.48|484.28|0
1691522400000|2023-08-08 19:20:00|488.48|486.28|484.73|482.53|488.48|486.28|484.73|482.53|0
1691522700000|2023-08-08 19:25:00|484.98|482.78|485.48|483.28|485.48|483.28|483.48|481.28|0
1691523000000|2023-08-08 19:30:00|484.98|482.78|488.23|486.03|489.23|487.03|484.73|482.53|0
1691523300000|2023-08-08 19:35:00|487.98|485.78|486.73|484.53|489.23|487.03|485.73|483.53|0
1691523600000|2023-08-08 19:40:00|486.48|484.28|482.23|480.03|486.48|484.28|480.48|478.28|0
1691523900000|2023-08-08 19:45:00|482.48|480.28|480.98|478.78|482.48|480.28|479.48|477.28|0
1691524200000|2023-08-08 19:50:00|481.23|479.03|483.73|481.53|483.73|481.53|478.98|476.78|0
1691524500000|2023-08-08 19:55:00|483.48|481.28|483.23|481.03|483.98|481.78|480.73|478.53|0
1691524800000|2023-08-08 20:00:00|483.73|481.53|484.98|482.78|484.98|482.78|482.48|480.28|0
1691525100000|2023-08-08 20:05:00|485.23|483.03|484.23|482.03|485.48|483.28|483.73|481.53|0
1691525400000|2023-08-08 20:10:00|483.98|481.78|483.73|481.53|484.48|482.28|483.23|481.03|0
1691525700000|2023-08-08 20:15:00|484.18|481.58|484.43|481.83|484.68|482.08|483.93|481.33|0
1691526000000|2023-08-08 20:20:00|484.68|482.08|484.67|482.07|484.68|482.08|484.42|481.82|0
1691526300000|2023-08-08 20:25:00|484.92|482.32|484.67|482.07|484.92|482.32|484.67|482.07|0
1691526600000|2023-08-08 20:30:00|484.92|482.32|484.42|481.82|484.92|482.32|484.42|481.82|0
1691526900000|2023-08-08 20:35:00|484.67|482.07|484.67|482.07|484.67|482.07|484.17|481.57|0
1691527200000|2023-08-08 20:40:00|484.42|481.82|484.42|481.82|484.42|481.82|484.17|481.57|0
1691527500000|2023-08-08 20:45:00|484.17|481.57|484.42|481.82|484.42|481.82|483.92|481.32|0
1691527800000|2023-08-08 20:50:00|484.55|481.95|484.55|481.95|484.67|482.07|484.42|481.82|0
1691528100000|2023-08-08 20:55:00|484.67|482.07|483.8|481.2|484.92|482.32|483.8|481.2|0
1691528400000|2023-08-08 21:00:00|484.24|481.64|484.24|481.64|484.49|481.89|484.05|481.45|0
1691528700000|2023-08-08 21:05:00|484.27|481.67|484.09|481.49|484.27|481.67|483.94|481.34|0
1691529000000|2023-08-08 21:10:00|484.2|481.6|484.49|481.89|484.49|481.89|484.13|481.53|0
1691529300000|2023-08-08 21:15:00|484.53|481.93|484.53|481.93|484.53|481.93|484.42|481.82|0
1691529600000|2023-08-08 21:20:00|484.79|482.19|484.82|482.22|484.86|482.26|484.79|482.19|0
1691529900000|2023-08-08 21:25:00|484.86|482.26|484.9|482.3|485.04|482.44|484.75|482.15|0
1691530200000|2023-08-08 21:30:00|484.86|482.26|484.57|481.97|484.86|482.26|484.57|481.97|0
1691530500000|2023-08-08 21:35:00|484.27|481.67|484.49|481.89|484.64|482.04|484.27|481.67|0
1691530800000|2023-08-08 21:40:00|484.42|481.82|484.42|481.82|484.42|481.82|484.42|481.82|0
1691531100000|2023-08-08 21:45:00|484.31|481.71|484.35|481.75|484.35|481.75|484.24|481.64|0
1691531400000|2023-08-08 21:50:00|484.38|481.78|484.35|481.75|484.42|481.82|484.35|481.75|0
1691531700000|2023-08-08 21:55:00|484.31|481.71|484.46|481.86|484.49|481.89|484.27|481.67|0
1691532000000|2023-08-08 22:00:00|484.55|481.95|483.67|481.07|484.55|481.95|483.42|480.82|0
1691532300000|2023-08-08 22:05:00|483.92|481.32|484.42|481.82|484.42|481.82|483.92|481.32|0
1691532600000|2023-08-08 22:10:00|484.17|481.57|483.42|480.82|484.17|481.57|483.42|480.82|0
1691532900000|2023-08-08 22:15:00|483.67|481.07|483.92|481.32|484.17|481.57|483.67|481.07|0
1691533200000|2023-08-08 22:20:00|484.17|481.57|484.42|481.82|484.42|481.82|483.67|481.07|0
1691533500000|2023-08-08 22:25:00|484.67|482.07|484.42|481.82|484.8|482.2|484.42|481.82|0
1691533800000|2023-08-08 22:30:00|484.67|482.07|485.17|482.57|485.67|483.07|484.42|481.82|0
1691534100000|2023-08-08 22:35:00|485.42|482.82|485.17|482.57|485.42|482.82|484.92|482.32|0
1691534400000|2023-08-08 22:40:00|485.3|482.7|485.17|482.57|485.42|482.82|484.92|482.32|0
1691534700000|2023-08-08 22:45:00|484.92|482.32|485.67|483.07|485.67|483.07|484.92|482.32|0
1691535000000|2023-08-08 22:50:00|485.42|482.82|485.42|482.82|485.42|482.82|485.17|482.57|0
1691535300000|2023-08-08 22:55:00|485.17|482.57|484.92|482.32|485.67|483.07|484.67|482.07|0
1691535600000|2023-08-08 23:00:00|484.67|482.07|483.67|481.07|484.8|482.2|483.67|481.07|0
1691535900000|2023-08-08 23:05:00|484.42|481.82|485.17|482.57|485.67|483.07|484.42|481.82|0
1691536200000|2023-08-08 23:10:00|485.3|482.7|484.67|482.07|485.42|482.82|484.67|482.07|0
1691536500000|2023-08-08 23:15:00|484.42|481.82|484.92|482.32|485.17|482.57|484.42|481.82|0
1691536800000|2023-08-08 23:20:00|485.17|482.57|484.92|482.32|485.42|482.82|484.92|482.32|0
1691537100000|2023-08-08 23:25:00|485.17|482.57|485.17|482.57|485.42|482.82|485.17|482.57|0
1691537400000|2023-08-08 23:30:00|485.05|482.45|485.42|482.82|485.67|483.07|484.92|482.32|0
1691537700000|2023-08-08 23:35:00|485.3|482.7|485.17|482.57|485.42|482.82|484.92|482.32|0
1691538000000|2023-08-08 23:40:00|485.05|482.45|485.42|482.82|485.42|482.82|485.05|482.45|0
1691538300000|2023-08-08 23:45:00|485.17|482.57|484.42|481.82|485.42|482.82|484.17|481.57|0
1691538600000|2023-08-08 23:50:00|484.55|481.95|484.92|482.32|485.17|482.57|484.42|481.82|0
1691538900000|2023-08-08 23:55:00|484.67|482.07|484.92|482.32|485.3|482.7|484.67|482.07|0
1691539200000|2023-08-09 00:00:00|485.17|482.57|485.67|483.07|485.67|483.07|484.92|482.32|0
1691539500000|2023-08-09 00:05:00|485.42|482.82|484.17|481.57|485.42|482.82|484.17|481.57|0
1691539800000|2023-08-09 00:10:00|484.3|481.7|481.17|478.57|484.3|481.7|480.92|478.32|0
1691540100000|2023-08-09 00:15:00|481.3|478.7|480.92|478.32|481.67|479.07|479.67|477.07|0
1691540400000|2023-08-09 00:20:00|480.67|478.07|481.67|479.07|481.67|479.07|479.92|477.32|0
1691540700000|2023-08-09 00:25:00|481.42|478.82|482.17|479.57|482.42|479.82|481.42|478.82|0
1691541000000|2023-08-09 00:30:00|481.92|479.32|480.42|477.82|481.92|479.32|479.67|477.07|0
1691541300000|2023-08-09 00:35:00|480.17|477.57|481.18|478.58|481.18|478.58|480.06|477.46|0
1691541600000|2023-08-09 00:40:00|480.93|478.33|480.93|478.33|481.43|478.83|480.68|478.08|0
1691541900000|2023-08-09 00:45:00|480.68|478.08|481.43|478.83|481.43|478.83|480.68|478.08|0
1691542200000|2023-08-09 00:50:00|481.18|478.58|481.18|478.58|481.43|478.83|480.68|478.08|0
1691542500000|2023-08-09 00:55:00|481.06|478.46|481.18|478.58|481.43|478.83|480.68|478.08|0
1691542800000|2023-08-09 01:00:00|481.06|478.46|480.18|477.58|481.18|478.58|479.93|477.33|0
1691543100000|2023-08-09 01:05:00|480.43|477.83|480.18|477.58|480.68|478.08|479.43|476.83|0
1691543400000|2023-08-09 01:10:00|479.93|477.33|478.43|475.83|479.93|477.33|477.94|475.34|0
1691543700000|2023-08-09 01:15:00|478.68|476.08|478.93|476.33|479.43|476.83|477.69|475.09|0
1691544000000|2023-08-09 01:20:00|478.68|476.08|478.68|476.08|479.18|476.58|478.68|476.08|0
1691544300000|2023-08-09 01:25:00|478.93|476.33|478.68|476.08|478.93|476.33|478.68|476.08|0
1691544600000|2023-08-09 01:30:00|478.81|476.21|478.68|476.08|479.43|476.83|478.68|476.08|0
1691544900000|2023-08-09 01:35:00|478.19|475.59|478.68|476.08|479.43|476.83|477.94|475.34|0
1691545200000|2023-08-09 01:40:00|478.93|476.33|477.94|475.34|479.18|476.58|477.69|475.09|0
1691545500000|2023-08-09 01:45:00|478.19|475.59|477.44|474.84|478.68|476.08|477.44|474.84|0
1691545800000|2023-08-09 01:50:00|477.19|474.59|477.94|475.34|478.07|475.47|476.94|474.34|0
1691546100000|2023-08-09 01:55:00|478.19|475.59|479.56|476.96|479.93|477.33|478.19|475.59|0
1691546400000|2023-08-09 02:00:00|479.68|477.08|478.43|475.83|479.68|477.08|478.43|475.83|0
1691546700000|2023-08-09 02:05:00|478.56|475.96|479.18|476.58|479.18|476.58|477.94|475.34|0
1691547000000|2023-08-09 02:10:00|479.06|476.46|480.43|477.83|480.43|477.83|478.93|476.33|0
1691547300000|2023-08-09 02:15:00|480.31|477.71|478.93|476.33|480.93|478.33|478.68|476.08|0
1691547600000|2023-08-09 02:20:00|479.18|476.58|479.93|477.33|479.93|477.33|478.93|476.33|0
1691547900000|2023-08-09 02:25:00|480.06|477.46|480.56|477.96|480.93|478.33|479.93|477.33|0
1691548200000|2023-08-09 02:30:00|480.43|477.83|479.43|476.83|480.68|478.08|479.18|476.58|0
1691548500000|2023-08-09 02:35:00|479.31|476.71|479.18|476.58|479.68|477.08|478.81|476.21|0
1691548800000|2023-08-09 02:40:00|479.43|476.83|479.43|476.83|479.68|477.08|479.18|476.58|0
1691549100000|2023-08-09 02:45:00|479.68|477.08|479.93|477.33|480.43|477.83|479.43|476.83|0
1691549400000|2023-08-09 02:50:00|480.06|477.46|478.43|475.83|480.06|477.46|478.43|475.83|0
1691549700000|2023-08-09 02:55:00|478.68|476.08|477.94|475.34|478.68|476.08|477.94|475.34|0
1691550000000|2023-08-09 03:00:00|478.18|475.58|477.94|475.34|478.56|475.96|477.69|475.09|0
1691550300000|2023-08-09 03:05:00|478.18|475.58|478.93|476.33|479.18|476.58|478.18|475.58|0
1691550600000|2023-08-09 03:10:00|479.18|476.58|478.68|476.08|479.18|476.58|478.68|476.08|0
1691550900000|2023-08-09 03:15:00|478.93|476.33|479.18|476.58|479.56|476.96|478.81|476.21|0
1691551200000|2023-08-09 03:20:00|479.06|476.46|479.93|477.33|479.93|477.33|478.93|476.33|0
1691551500000|2023-08-09 03:25:00|479.81|477.21|479.93|477.33|480.18|477.58|479.43|476.83|0
1691551800000|2023-08-09 03:30:00|479.81|477.21|480.43|477.83|480.93|478.33|479.68|477.08|0
1691552100000|2023-08-09 03:35:00|480.18|477.58|480.43|477.83|480.68|478.08|479.93|477.33|0
1691552400000|2023-08-09 03:40:00|480.18|477.58|480.43|477.83|480.68|478.08|479.93|477.33|0
1691552700000|2023-08-09 03:45:00|480.31|477.71|481.18|478.58|481.18|478.58|480.18|477.58|0
1691553000000|2023-08-09 03:50:00|481.31|478.71|480.93|478.33|481.31|478.71|480.68|478.08|0
1691553300000|2023-08-09 03:55:00|480.81|478.21|480.43|477.83|480.81|478.21|480.18|477.58|0
1691553600000|2023-08-09 04:00:00|480.18|477.58|480.18|477.58|480.68|478.08|480.18|477.58|0
1691553900000|2023-08-09 04:05:00|479.93|477.33|479.43|476.83|479.93|477.33|479.18|476.58|0
1691554200000|2023-08-09 04:10:00|479.56|476.96|480.43|477.83|480.56|477.96|479.56|476.96|0
1691554500000|2023-08-09 04:15:00|480.18|477.58|480.68|478.08|480.68|478.08|480.18|477.58|0
1691554800000|2023-08-09 04:20:00|480.43|477.83|480.93|478.33|481.18|478.58|480.18|477.58|0
1691555100000|2023-08-09 04:25:00|481.18|478.58|480.68|478.08|481.18|478.58|480.68|478.08|0
1691555400000|2023-08-09 04:30:00|480.43|477.83|480.43|477.83|480.68|478.08|480.43|477.83|0
1691555700000|2023-08-09 04:35:00|480.18|477.58|479.43|476.83|480.43|477.83|479.43|476.83|0
1691556000000|2023-08-09 04:40:00|479.18|476.58|478.93|476.33|479.43|476.83|478.68|476.08|0
1691556300000|2023-08-09 04:45:00|479.18|476.58|478.93|476.33|479.43|476.83|478.93|476.33|0
1691556600000|2023-08-09 04:50:00|479.18|476.58|479.18|476.58|479.31|476.71|478.93|476.33|0
1691556900000|2023-08-09 04:55:00|479.43|476.83|478.93|476.33|479.43|476.83|478.68|476.08|0
1691557200000|2023-08-09 05:00:00|478.68|476.08|478.43|475.83|479.18|476.58|478.43|475.83|0
1691557500000|2023-08-09 05:05:00|478.18|475.58|478.93|476.33|478.93|476.33|478.18|475.58|0
1691557800000|2023-08-09 05:10:00|478.68|476.08|478.43|475.83|478.93|476.33|478.43|475.83|0
1691558100000|2023-08-09 05:15:00|478.31|475.71|477.19|474.59|478.43|475.83|477.19|474.59|0
1691558400000|2023-08-09 05:20:00|477.32|474.72|477.93|475.33|477.93|475.33|477.19|474.59|0
1691558700000|2023-08-09 05:25:00|478.06|475.46|477.68|475.08|478.31|475.71|477.43|474.83|0
1691559000000|2023-08-09 05:30:00|477.43|474.83|478.68|476.08|478.93|476.33|477.43|474.83|0
1691559300000|2023-08-09 05:35:00|478.93|476.33|478.68|476.08|478.93|476.33|478.43|475.83|0
1691559600000|2023-08-09 05:40:00|478.43|475.83|478.18|475.58|478.81|476.21|477.93|475.33|0
1691559900000|2023-08-09 05:45:00|478.06|475.46|476.94|474.34|478.18|475.58|476.94|474.34|0
1691560200000|2023-08-09 05:50:00|477.19|474.59|476.19|473.59|477.19|474.59|475.19|472.59|0
1691560500000|2023-08-09 05:55:00|476.44|473.84|477.18|474.58|477.68|475.08|476.19|473.59|0
1691560800000|2023-08-09 06:00:00|477.43|474.83|477.43|474.83|478.18|475.58|477.43|474.83|0
1691561100000|2023-08-09 06:05:00|477.23|475.03|475.49|473.29|477.23|475.03|475.24|473.04|0
1691561400000|2023-08-09 06:10:00|475.24|473.04|475.49|473.29|476.24|474.04|475.24|473.04|0
1691561700000|2023-08-09 06:15:00|475.74|473.54|477.23|475.03|477.48|475.28|475.74|473.54|0
1691562000000|2023-08-09 06:20:00|477.36|475.16|477.23|475.03|477.98|475.78|476.49|474.29|0
1691562300000|2023-08-09 06:25:00|476.98|474.78|477.23|475.03|477.73|475.53|476.49|474.29|0
1691562600000|2023-08-09 06:30:00|476.98|474.78|477.48|475.28|478.48|476.28|476.62|474.42|0
1691562900000|2023-08-09 06:35:00|477.61|475.41|475.87|473.67|477.61|475.41|475.74|473.54|0
1691563200000|2023-08-09 06:40:00|475.74|473.54|474.74|472.54|475.74|473.54|473.99|471.79|0
1691563500000|2023-08-09 06:45:00|474.99|472.79|475.49|473.29|475.74|473.54|474.24|472.04|0
1691563800000|2023-08-09 06:50:00|475.74|473.54|474.87|472.67|475.99|473.79|474.74|472.54|0
1691564100000|2023-08-09 06:55:00|474.74|472.54|474.74|472.54|474.99|472.79|473.74|471.54|0
1691564400000|2023-08-09 07:00:00|474.24|472.04|469.37|467.17|474.74|472.54|467.24|465.04|0
1691564700000|2023-08-09 07:05:00|469.49|467.29|471.99|469.79|472.99|470.79|469.49|467.29|0
1691565000000|2023-08-09 07:10:00|471.74|469.54|475.74|473.54|475.74|473.54|471.74|469.54|0
1691565300000|2023-08-09 07:15:00|475.99|473.79|475.99|473.79|477.48|475.28|475.49|473.29|0
1691565600000|2023-08-09 07:20:00|475.74|473.54|473.99|471.79|478.23|476.03|473.99|471.79|0
1691565900000|2023-08-09 07:25:00|474.24|472.04|472.74|470.54|476.12|473.92|472.49|470.29|0
1691566200000|2023-08-09 07:30:00|472.99|470.79|471.24|469.04|472.99|470.79|471.24|469.04|0
1691566500000|2023-08-09 07:35:00|470.99|468.79|470.99|468.79|471.74|469.54|469.99|467.79|0
1691566800000|2023-08-09 07:40:00|470.74|468.54|470.74|468.54|471.74|469.54|470.49|468.29|0
1691567100000|2023-08-09 07:45:00|470.99|468.79|471.74|469.54|471.99|469.79|470.24|468.04|0
1691567400000|2023-08-09 07:50:00|471.49|469.29|473.24|471.04|473.49|471.29|470.74|468.54|0
1691567700000|2023-08-09 07:55:00|473.12|470.92|471.49|469.29|473.12|470.92|470.74|468.54|0
1691568000000|2023-08-09 08:00:00|471.24|469.04|469.74|467.54|471.99|469.79|469.74|467.54|0
1691568300000|2023-08-09 08:05:00|469.62|467.42|469.74|467.54|470.24|468.04|468.99|466.79|0
1691568600000|2023-08-09 08:10:00|469.62|467.42|470.99|468.79|471.99|469.79|469.49|467.29|0
1691568900000|2023-08-09 08:15:00|470.74|468.54|473.49|471.29|473.74|471.54|470.24|468.04|0
1691569200000|2023-08-09 08:20:00|473.24|471.04|468.99|466.79|473.24|471.04|468.99|466.79|0
1691569500000|2023-08-09 08:25:00|469.24|467.04|468.24|466.04|469.24|467.04|468.24|466.04|0
1691569800000|2023-08-09 08:30:00|467.99|465.79|467.48|465.28|468.74|466.54|467.48|465.28|0
1691570100000|2023-08-09 08:35:00|467.23|465.03|467.23|465.03|467.48|465.28|466.23|464.03|0
1691570400000|2023-08-09 08:40:00|467.48|465.28|467.73|465.53|467.98|465.78|466.98|464.78|0
1691570700000|2023-08-09 08:45:00|467.48|465.28|466.24|464.04|467.98|465.78|465.49|463.29|0
1691571000000|2023-08-09 08:50:00|465.99|463.79|466.86|464.66|467.23|465.03|465.99|463.79|0
1691571300000|2023-08-09 08:55:00|466.98|464.78|466.61|464.41|466.98|464.78|466.24|464.04|0
1691571600000|2023-08-09 09:00:00|466.73|464.53|467.11|464.91|467.23|465.03|466.49|464.29|0
1691571900000|2023-08-09 09:05:00|466.98|464.78|466.98|464.78|467.23|465.03|466.48|464.28|0
1691572200000|2023-08-09 09:10:00|467.36|465.16|465.99|463.79|467.98|465.78|464.99|462.79|0
1691572500000|2023-08-09 09:15:00|466.12|463.92|468.73|466.53|468.98|466.78|465.49|463.29|0
1691572800000|2023-08-09 09:20:00|468.48|466.28|467.48|465.28|468.73|466.53|466.73|464.53|0
1691573100000|2023-08-09 09:25:00|467.61|465.41|468.98|466.78|469.23|467.03|467.48|465.28|0
1691573400000|2023-08-09 09:30:00|468.73|466.53|468.98|466.78|469.73|467.53|468.48|466.28|0
1691573700000|2023-08-09 09:35:00|468.73|466.53|469.98|467.78|470.98|468.78|468.73|466.53|0
1691574000000|2023-08-09 09:40:00|470.11|467.91|469.23|467.03|470.48|468.28|469.23|467.03|0
1691574300000|2023-08-09 09:45:00|469.48|467.28|472.23|470.03|472.23|470.03|469.23|467.03|0
1691574600000|2023-08-09 09:50:00|471.98|469.78|470.48|468.28|472.48|470.28|470.48|468.28|0
1691574900000|2023-08-09 09:55:00|470.23|468.03|470.73|468.53|470.98|468.78|469.98|467.78|0
1691575200000|2023-08-09 10:00:00|470.98|468.78|470.73|468.53|471.48|469.28|469.73|467.53|0
1691575500000|2023-08-09 10:05:00|470.98|468.78|469.48|467.28|470.98|468.78|469.48|467.28|0
1691575800000|2023-08-09 10:10:00|469.23|467.03|471.73|469.53|472.23|470.03|469.23|467.03|0
1691576100000|2023-08-09 10:15:00|471.48|469.28|471.23|469.03|472.23|470.03|471.23|469.03|0
1691576400000|2023-08-09 10:20:00|471.36|469.16|469.48|467.28|471.73|469.53|469.48|467.28|0
1691576700000|2023-08-09 10:25:00|469.23|467.03|468.73|466.53|469.73|467.53|468.73|466.53|0
1691577000000|2023-08-09 10:30:00|468.48|466.28|468.86|466.66|468.86|466.66|467.98|465.78|0
1691577300000|2023-08-09 10:35:00|468.98|466.78|470.61|468.41|470.73|468.53|468.48|466.28|0
1691577600000|2023-08-09 10:40:00|470.48|468.28|472.48|470.28|472.73|470.53|470.36|468.16|0
1691577900000|2023-08-09 10:45:00|472.98|470.78|473.48|471.28|473.98|471.78|472.48|470.28|0
1691578200000|2023-08-09 10:50:00|473.23|471.03|473.23|471.03|473.73|471.53|472.48|470.28|0
1691578500000|2023-08-09 10:55:00|472.98|470.78|474.23|472.03|474.48|472.28|472.98|470.78|0
1691578800000|2023-08-09 11:00:00|474.48|472.28|475.23|473.03|475.73|473.53|473.23|471.03|0
1691579100000|2023-08-09 11:05:00|474.98|472.78|474.48|472.28|475.73|473.53|474.23|472.03|0
1691579400000|2023-08-09 11:10:00|474.23|472.03|475.48|473.28|475.48|473.28|473.98|471.78|0
1691579700000|2023-08-09 11:15:00|475.73|473.53|476.98|474.78|476.98|474.78|475.48|473.28|0
1691580000000|2023-08-09 11:20:00|476.73|474.53|476.48|474.28|476.86|474.66|475.48|473.28|0
1691580300000|2023-08-09 11:25:00|476.61|474.41|477.48|475.28|477.48|475.28|476.48|474.28|0
1691580600000|2023-08-09 11:30:00|477.73|475.53|473.49|471.29|477.98|475.78|473.49|471.29|0
1691580900000|2023-08-09 11:35:00|473.24|471.04|473.74|471.54|473.99|471.79|472.74|470.54|0
1691581200000|2023-08-09 11:40:00|473.99|471.79|471.99|469.79|473.99|471.79|471.99|469.79|0
1691581500000|2023-08-09 11:45:00|471.74|469.54|469.99|467.79|472.74|470.54|469.74|467.54|0
1691581800000|2023-08-09 11:50:00|469.74|467.54|469.24|467.04|470.24|468.04|468.99|466.79|0
1691582100000|2023-08-09 11:55:00|468.99|466.79|469.87|467.67|470.49|468.29|468.49|466.29|0
1691582400000|2023-08-09 12:00:00|469.74|467.54|469.24|467.04|471.74|469.54|468.99|466.79|0
1691582700000|2023-08-09 12:05:00|469.49|467.29|471.49|469.29|471.49|469.29|468.74|466.54|0
1691583000000|2023-08-09 12:10:00|471.24|469.04|472.24|470.04|472.99|470.79|470.49|468.29|0
1691583300000|2023-08-09 12:15:00|472.74|470.54|474.74|472.54|476.24|474.04|472.49|470.29|0
1691583600000|2023-08-09 12:20:00|474.99|472.79|475.49|473.29|477.23|475.03|474.99|472.79|0
1691583900000|2023-08-09 12:25:00|475.74|473.54|474.99|472.79|475.99|473.79|473.74|471.54|0
1691584200000|2023-08-09 12:30:00|475.24|473.04|471.74|469.54|475.24|473.04|471.49|469.29|0
1691584500000|2023-08-09 12:35:00|471.49|469.29|471.74|469.54|471.99|469.79|470.24|468.04|0
1691584800000|2023-08-09 12:40:00|471.49|469.29|476.74|474.54|476.98|474.78|471.24|469.04|0
1691585100000|2023-08-09 12:45:00|476.98|474.78|475.24|473.04|476.98|474.78|473.99|471.79|0
1691585400000|2023-08-09 12:50:00|475.87|473.67|475.99|473.79|477.23|475.03|475.49|473.29|0
1691585700000|2023-08-09 12:55:00|476.24|474.04|476.74|474.54|477.73|475.53|476.24|474.04|0
1691586000000|2023-08-09 13:00:00|476.98|474.78|476.49|474.29|477.73|475.53|475.99|473.79|0
1691586300000|2023-08-09 13:05:00|475.99|473.79|475.99|473.79|477.23|475.03|475.74|473.54|0
1691586600000|2023-08-09 13:10:00|476.24|474.04|479.48|477.28|479.73|477.53|476.24|474.04|0
1691586900000|2023-08-09 13:15:00|479.23|477.03|479.73|477.53|480.23|478.03|477.98|475.78|0
1691587200000|2023-08-09 13:20:00|479.48|477.28|478.48|476.28|479.98|477.78|477.98|475.78|0
1691587500000|2023-08-09 13:25:00|478.98|476.78|481.48|479.28|482.48|480.28|477.98|475.78|0
1691587800000|2023-08-09 13:30:00|481.73|479.53|482.23|480.03|486.23|484.03|479.98|477.78|0
1691588100000|2023-08-09 13:35:00|482.98|480.78|487.86|485.66|488.23|486.03|482.23|480.03|0
1691588400000|2023-08-09 13:40:00|487.73|485.53|488.98|486.78|490.98|488.78|484.98|482.78|0
1691588700000|2023-08-09 13:45:00|489.23|487.03|487.23|485.03|489.98|487.78|485.98|483.78|0
1691589000000|2023-08-09 13:50:00|487.48|485.28|490.48|488.28|491.48|489.28|485.98|483.78|0
1691589300000|2023-08-09 13:55:00|490.23|488.03|488.73|486.53|490.98|488.78|487.73|485.53|0
1691589600000|2023-08-09 14:00:00|488.98|486.78|485.48|483.28|489.23|487.03|483.98|481.78|0
1691589900000|2023-08-09 14:05:00|485.23|483.03|490.23|488.03|490.98|488.78|485.23|483.03|0
1691590200000|2023-08-09 14:10:00|489.98|487.78|488.23|486.03|490.73|488.53|488.23|486.03|0
1691590500000|2023-08-09 14:15:00|488.48|486.28|487.98|485.78|489.98|487.78|486.48|484.28|0
1691590800000|2023-08-09 14:20:00|488.23|486.03|491.23|489.03|491.48|489.28|487.73|485.53|0
1691591100000|2023-08-09 14:25:00|490.86|488.66|487.48|485.28|490.86|488.66|487.23|485.03|0
1691591400000|2023-08-09 14:30:00|487.98|485.78|489.73|487.53|489.98|487.78|485.98|483.78|0
1691591700000|2023-08-09 14:35:00|490.23|488.03|487.48|485.28|490.98|488.78|485.48|483.28|0
1691592000000|2023-08-09 14:40:00|487.98|485.78|487.98|485.78|488.73|486.53|486.73|484.53|0
1691592300000|2023-08-09 14:45:00|488.23|486.03|490.73|488.53|490.73|488.53|486.98|484.78|0
1691592600000|2023-08-09 14:50:00|491.48|489.28|495.73|493.53|495.98|493.78|489.98|487.78|0
1691592900000|2023-08-09 14:55:00|496.48|494.28|498.48|496.28|499.23|497.03|494.73|492.53|0
1691593200000|2023-08-09 15:00:00|498.23|496.03|495.73|493.53|499.48|497.28|495.23|493.03|0
1691593500000|2023-08-09 15:05:00|495.48|493.28|496.98|494.78|497.98|495.78|495.23|493.03|0
1691593800000|2023-08-09 15:10:00|497.23|495.03|502.98|500.78|503.23|501.03|496.98|494.78|0
1691594100000|2023-08-09 15:15:00|502.48|500.28|508.49|506.29|510.24|508.04|501.48|499.28|0
1691594400000|2023-08-09 15:20:00|508.74|506.54|512.24|510.04|513.48|511.28|508.74|506.54|0
1691594700000|2023-08-09 15:25:00|512.74|510.54|512.24|510.04|513.73|511.53|510.99|508.79|0
1691595000000|2023-08-09 15:30:00|513.23|511.03|508.49|506.29|515.23|513.03|508.49|506.29|0
1691595300000|2023-08-09 15:35:00|508.74|506.54|509.49|507.29|509.99|507.79|508.49|506.29|0
1691595600000|2023-08-09 15:40:00|508.74|506.54|512.74|510.54|512.98|510.78|508.74|506.54|0
1691595900000|2023-08-09 15:45:00|512.98|510.78|517.23|515.03|517.23|515.03|510.99|508.79|0
1691596200000|2023-08-09 15:50:00|516.98|514.78|519.23|517.03|520.48|518.28|515.98|513.78|0
1691596500000|2023-08-09 15:55:00|519.73|517.53|518.48|516.28|522.23|520.03|517.98|515.78|0
1691596800000|2023-08-09 16:00:00|518.98|516.78|516.23|514.03|519.73|517.53|515.48|513.28|0
1691597100000|2023-08-09 16:05:00|516.48|514.28|512.73|510.53|516.48|514.28|510.99|508.79|0
1691597400000|2023-08-09 16:10:00|512.49|510.29|512.49|510.29|515.48|513.28|511.74|509.54|0
1691597700000|2023-08-09 16:15:00|512.24|510.04|514.23|512.03|514.73|512.53|511.24|509.04|0
1691598000000|2023-08-09 16:20:00|514.48|512.28|513.98|511.78|517.23|515.03|513.48|511.28|0
1691598300000|2023-08-09 16:25:00|513.48|511.28|512.73|510.53|513.98|511.78|510.49|508.29|0
1691598600000|2023-08-09 16:30:00|512.98|510.78|506.99|504.79|512.98|510.78|506.74|504.54|0
1691598900000|2023-08-09 16:35:00|507.24|505.04|509.24|507.04|509.99|507.79|507.24|505.04|0
1691599200000|2023-08-09 16:40:00|509.49|507.29|509.99|507.79|510.24|508.04|507.49|505.29|0
1691599500000|2023-08-09 16:45:00|509.74|507.54|506.49|504.29|511.49|509.29|505.99|503.79|0
1691599800000|2023-08-09 16:50:00|506.24|504.04|507.99|505.79|508.74|506.54|506.24|504.04|0
1691600100000|2023-08-09 16:55:00|507.49|505.29|509.48|507.28|509.98|507.78|506.23|504.03|0
1691600400000|2023-08-09 17:00:00|509.73|507.53|505.73|503.53|511.73|509.53|505.48|503.28|0
1691600700000|2023-08-09 17:05:00|505.48|503.28|501.48|499.28|505.48|503.28|500.98|498.78|0
1691601000000|2023-08-09 17:10:00|501.23|499.03|498.48|496.28|501.98|499.78|498.23|496.03|0
1691601300000|2023-08-09 17:15:00|498.73|496.53|497.98|495.78|498.73|496.53|496.73|494.53|0
1691601600000|2023-08-09 17:20:00|497.73|495.53|498.73|496.53|499.48|497.28|497.23|495.03|0
1691601900000|2023-08-09 17:25:00|498.98|496.78|497.98|495.78|499.48|497.28|497.23|495.03|0
1691602200000|2023-08-09 17:30:00|497.73|495.53|496.98|494.78|497.98|495.78|494.98|492.78|0
1691602500000|2023-08-09 17:35:00|496.48|494.28|494.48|492.28|497.23|495.03|494.48|492.28|0
1691602800000|2023-08-09 17:40:00|494.23|492.03|494.48|492.28|496.23|494.03|494.23|492.03|0
1691603100000|2023-08-09 17:45:00|494.73|492.53|498.23|496.03|498.23|496.03|493.48|491.28|0
1691603400000|2023-08-09 17:50:00|498.48|496.28|496.23|494.03|498.48|496.28|496.23|494.03|0
1691603700000|2023-08-09 17:55:00|496.48|494.28|496.98|494.78|497.73|495.53|494.73|492.53|0
1691604000000|2023-08-09 18:00:00|497.23|495.03|494.98|492.78|498.48|496.28|494.98|492.78|0
1691604300000|2023-08-09 18:05:00|494.73|492.53|492.73|490.53|494.73|492.53|492.73|490.53|0
1691604600000|2023-08-09 18:10:00|492.98|490.78|489.73|487.53|493.48|491.28|489.48|487.28|0
1691604900000|2023-08-09 18:15:00|489.48|487.28|487.73|485.53|489.48|487.28|486.73|484.53|0
1691605200000|2023-08-09 18:20:00|487.48|485.28|488.23|486.03|489.98|487.78|486.23|484.03|0
1691605500000|2023-08-09 18:25:00|488.73|486.53|486.98|484.78|488.73|486.53|486.48|484.28|0
1691605800000|2023-08-09 18:30:00|486.73|484.53|486.73|484.53|486.73|484.53|483.23|481.03|0
1691606100000|2023-08-09 18:35:00|486.48|484.28|485.23|483.03|486.73|484.53|484.73|482.53|0
1691606400000|2023-08-09 18:40:00|484.98|482.78|487.48|485.28|487.73|485.53|484.73|482.53|0
1691606700000|2023-08-09 18:45:00|487.23|485.03|485.98|483.78|488.73|486.53|485.23|483.03|0
1691607000000|2023-08-09 18:50:00|486.23|484.03|489.98|487.78|490.48|488.28|485.98|483.78|0
1691607300000|2023-08-09 18:55:00|489.48|487.28|489.98|487.78|490.48|488.28|486.73|484.53|0
1691607600000|2023-08-09 19:00:00|489.73|487.53|490.23|488.03|491.73|489.53|489.48|487.28|0
1691607900000|2023-08-09 19:05:00|490.48|488.28|496.22|494.02|496.22|494.02|489.73|487.53|0
1691608200000|2023-08-09 19:10:00|496.47|494.27|495.22|493.02|497.47|495.27|494.47|492.27|0
1691608500000|2023-08-09 19:15:00|494.72|492.52|495.22|493.02|496.97|494.77|494.72|492.52|0
1691608800000|2023-08-09 19:20:00|495.47|493.27|492.48|490.28|496.22|494.02|491.23|489.03|0
1691609100000|2023-08-09 19:25:00|491.98|489.78|493.97|491.77|494.47|492.27|490.73|488.53|0
1691609400000|2023-08-09 19:30:00|494.22|492.02|496.97|494.77|497.47|495.27|493.48|491.28|0
1691609700000|2023-08-09 19:35:00|497.22|495.02|500.22|498.02|500.47|498.27|494.97|492.77|0
1691610000000|2023-08-09 19:40:00|500.47|498.27|501.72|499.52|501.72|499.52|498.47|496.27|0
1691610300000|2023-08-09 19:45:00|501.47|499.27|511.73|509.53|513.48|511.28|501.47|499.27|0
1691610600000|2023-08-09 19:50:00|511.23|509.03|511.98|509.78|514.23|512.03|508.48|506.28|0
1691610900000|2023-08-09 19:55:00|512.23|510.03|514.23|512.03|517.73|515.53|512.23|510.03|0
1691611200000|2023-08-09 20:00:00|514.98|512.78|510.48|508.28|514.98|512.78|509.73|507.53|0
1691611500000|2023-08-09 20:05:00|510.73|508.53|508.98|506.78|510.73|508.53|508.98|506.78|0
1691611800000|2023-08-09 20:10:00|509.23|507.03|508.48|506.28|509.73|507.53|507.73|505.53|0
1691612100000|2023-08-09 20:15:00|508.68|506.08|509.43|506.83|509.93|507.33|508.68|506.08|0
1691612400000|2023-08-09 20:20:00|509.68|507.08|509.43|506.83|509.93|507.33|508.93|506.33|0
1691612700000|2023-08-09 20:25:00|509.18|506.58|508.18|505.58|509.18|506.58|507.93|505.33|0
1691613000000|2023-08-09 20:30:00|508.43|505.83|508.93|506.33|509.18|506.58|508.43|505.83|0
1691613300000|2023-08-09 20:35:00|509.18|506.58|508.93|506.33|509.68|507.08|508.93|506.33|0
1691613600000|2023-08-09 20:40:00|508.81|506.21|509.43|506.83|509.68|507.08|508.68|506.08|0
1691613900000|2023-08-09 20:45:00|509.18|506.58|508.93|506.33|509.68|507.08|508.93|506.33|0
1691614200000|2023-08-09 20:50:00|508.68|506.08|508.18|505.58|508.68|506.08|508.18|505.58|0
1691614500000|2023-08-09 20:55:00|508.43|505.83|508.06|505.46|509.43|506.83|507.81|505.21|0
1691614800000|2023-08-09 21:00:00|508.21|505.61|508.14|505.54|508.36|505.76|507.99|505.39|0
1691615100000|2023-08-09 21:05:00|507.92|505.32|508.1|505.5|508.17|505.57|507.92|505.32|0
1691615400000|2023-08-09 21:10:00|507.62|505.02|508.03|505.43|508.21|505.61|507.62|505.02|0
1691615700000|2023-08-09 21:15:00|508.21|505.61|509.09|506.49|509.49|506.89|508.21|505.61|0
1691616000000|2023-08-09 21:20:00|509.16|506.56|509.2|506.6|509.52|506.92|508.94|506.34|0
1691616300000|2023-08-09 21:25:00|509.05|506.45|508.94|506.34|509.2|506.6|508.94|506.34|0
1691616600000|2023-08-09 21:30:00|508.98|506.38|509.24|506.64|509.24|506.64|508.98|506.38|0
1691616900000|2023-08-09 21:35:00|509.41|506.81|509.24|506.64|509.41|506.81|509.16|506.56|0
1691617200000|2023-08-09 21:40:00|509.6|507|509.05|506.45|509.6|507|509.05|506.45|0
1691617500000|2023-08-09 21:45:00|509.02|506.42|508.91|506.31|509.05|506.45|508.87|506.27|0
1691617800000|2023-08-09 21:50:00|508.87|506.27|508.58|505.98|508.87|506.27|508.58|505.98|0
1691618100000|2023-08-09 21:55:00|508.47|505.87|508.58|505.98|508.58|505.98|508.39|505.79|0
1691618400000|2023-08-09 22:00:00|508.06|505.46|506.43|503.83|508.18|505.58|506.18|503.58|0
1691618700000|2023-08-09 22:05:00|506.68|504.08|506.93|504.33|507.68|505.08|506.56|503.96|0
1691619000000|2023-08-09 22:10:00|506.68|504.08|506.43|503.83|506.93|504.33|506.31|503.71|0
1691619300000|2023-08-09 22:15:00|506.68|504.08|507.18|504.58|507.18|504.58|506.18|503.58|0
1691619600000|2023-08-09 22:20:00|507.43|504.83|506.68|504.08|507.43|504.83|506.68|504.08|0
1691619900000|2023-08-09 22:25:00|506.56|503.96|506.18|503.58|506.93|504.33|505.93|503.33|0
1691620200000|2023-08-09 22:30:00|505.93|503.33|506.43|503.83|506.43|503.83|505.68|503.08|0
1691620500000|2023-08-09 22:35:00|506.68|504.08|506.43|503.83|506.93|504.33|506.43|503.83|0
1691620800000|2023-08-09 22:40:00|506.68|504.08|505.68|503.08|507.18|504.58|505.68|503.08|0
1691621100000|2023-08-09 22:45:00|505.43|502.83|505.18|502.58|505.43|502.83|504.93|502.33|0
1691621400000|2023-08-09 22:50:00|505.43|502.83|505.68|503.08|505.68|503.08|505.18|502.58|0
1691621700000|2023-08-09 22:55:00|505.56|502.96|505.56|502.96|505.93|503.33|505.43|502.83|0
1691622000000|2023-08-09 23:00:00|505.43|502.83|505.68|503.08|505.93|503.33|505.43|502.83|0
1691622300000|2023-08-09 23:05:00|505.43|502.83|505.93|503.33|506.43|503.83|505.43|502.83|0
1691622600000|2023-08-09 23:10:00|506.18|503.58|505.18|502.58|506.18|503.58|505.18|502.58|0
1691622900000|2023-08-09 23:15:00|505.43|502.83|506.18|503.58|506.18|503.58|505.18|502.58|0
1691623200000|2023-08-09 23:20:00|505.93|503.33|505.68|503.08|506.68|504.08|505.68|503.08|0
1691623500000|2023-08-09 23:25:00|505.93|503.33|505.68|503.08|505.93|503.33|505.68|503.08|0
1691623800000|2023-08-09 23:30:00|505.93|503.33|505.68|503.08|505.93|503.33|505.68|503.08|0
1691624100000|2023-08-09 23:35:00|505.43|502.83|505.06|502.46|505.43|502.83|504.93|502.33|0
1691624400000|2023-08-09 23:40:00|505.18|502.58|503.68|501.08|505.18|502.58|503.18|500.58|0
1691624700000|2023-08-09 23:45:00|503.93|501.33|504.43|501.83|504.43|501.83|503.68|501.08|0
1691625000000|2023-08-09 23:50:00|504.31|501.71|503.68|501.08|504.43|501.83|503.43|500.83|0
1691625300000|2023-08-09 23:55:00|503.93|501.33|504.43|501.83|504.43|501.83|503.93|501.33|0
1691625600000|2023-08-10 00:00:00|504.18|501.58|503.93|501.33|505.18|502.58|503.68|501.08|0
1691625900000|2023-08-10 00:05:00|503.81|501.21|503.68|501.08|504.43|501.83|503.68|501.08|0
1691626200000|2023-08-10 00:10:00|503.93|501.33|504.43|501.83|504.43|501.83|503.68|501.08|0
1691626500000|2023-08-10 00:15:00|504.68|502.08|503.81|501.21|505.43|502.83|503.68|501.08|0
1691626800000|2023-08-10 00:20:00|503.68|501.08|503.68|501.08|504.18|501.58|502.18|499.58|0
1691627100000|2023-08-10 00:25:00|503.43|500.83|503.43|500.83|503.68|501.08|502.93|500.33|0
1691627400000|2023-08-10 00:30:00|503.68|501.08|503.68|501.08|504.18|501.58|503.18|500.58|0
1691627700000|2023-08-10 00:35:00|503.43|500.83|503.18|500.58|504.18|501.58|502.68|500.08|0
1691628000000|2023-08-10 00:40:00|502.93|500.33|502.93|500.33|503.18|500.58|502.43|499.83|0
1691628300000|2023-08-10 00:45:00|502.68|500.08|501.82|499.22|502.93|500.33|501.18|498.58|0
1691628600000|2023-08-10 00:50:00|501.69|499.09|501.69|499.09|502.19|499.59|501.69|499.09|0
1691628900000|2023-08-10 00:55:00|501.44|498.84|501.44|498.84|501.69|499.09|500.94|498.34|0
1691629200000|2023-08-10 01:00:00|501.69|499.09|502.19|499.59|502.44|499.84|501.44|498.84|0
1691629500000|2023-08-10 01:05:00|502.44|499.84|501.94|499.34|502.44|499.84|501.94|499.34|0
1691629800000|2023-08-10 01:10:00|502.32|499.72|502.94|500.34|503.44|500.84|502.19|499.59|0
1691630100000|2023-08-10 01:15:00|503.19|500.59|502.69|500.09|503.69|501.09|501.94|499.34|0
1691630400000|2023-08-10 01:20:00|502.44|499.84|502.69|500.09|503.19|500.59|502.44|499.84|0
1691630700000|2023-08-10 01:25:00|502.44|499.84|501.94|499.34|502.69|500.09|501.94|499.34|0
1691631000000|2023-08-10 01:30:00|501.69|499.09|501.69|499.09|502.44|499.84|501.44|498.84|0
1691631300000|2023-08-10 01:35:00|501.94|499.34|503.69|501.09|504.19|501.59|501.44|498.84|0
1691631600000|2023-08-10 01:40:00|503.57|500.97|504.94|502.34|505.82|503.22|503.19|500.59|0
1691631900000|2023-08-10 01:45:00|505.19|502.59|504.69|502.09|505.19|502.59|503.69|501.09|0
1691632200000|2023-08-10 01:50:00|504.57|501.97|505.19|502.59|506.19|503.59|504.44|501.84|0
1691632500000|2023-08-10 01:55:00|505.44|502.84|504.69|502.09|505.44|502.84|504.44|501.84|0
1691632800000|2023-08-10 02:00:00|504.44|501.84|503.69|501.09|505.19|502.59|503.69|501.09|0
1691633100000|2023-08-10 02:05:00|503.19|500.59|502.69|500.09|503.44|500.84|502.19|499.59|0
1691633400000|2023-08-10 02:10:00|502.44|499.84|500.69|498.09|503.19|500.59|500.44|497.84|0
1691633700000|2023-08-10 02:15:00|500.44|497.84|501.19|498.59|501.19|498.59|499.94|497.34|0
1691634000000|2023-08-10 02:20:00|500.94|498.34|501.19|498.59|501.44|498.84|500.69|498.09|0
1691634300000|2023-08-10 02:25:00|501.44|498.84|499.19|496.59|501.44|498.84|499.19|496.59|0
1691634600000|2023-08-10 02:30:00|498.94|496.34|499.94|497.34|500.19|497.59|498.94|496.34|0
1691634900000|2023-08-10 02:35:00|500.19|497.59|500.19|497.59|500.69|498.09|499.94|497.34|0
1691635200000|2023-08-10 02:40:00|500.44|497.84|500.69|498.09|500.94|498.34|499.94|497.34|0
1691635500000|2023-08-10 02:45:00|500.44|497.84|500.69|498.09|500.94|498.34|500.19|497.59|0
1691635800000|2023-08-10 02:50:00|500.44|497.84|500.44|497.84|500.94|498.34|500.19|497.59|0
1691636100000|2023-08-10 02:55:00|500.19|497.59|500.19|497.59|500.69|498.09|499.94|497.34|0
1691636400000|2023-08-10 03:00:00|499.94|497.34|499.07|496.47|499.94|497.34|498.69|496.09|0
1691636700000|2023-08-10 03:05:00|498.94|496.34|499.19|496.59|499.69|497.09|498.69|496.09|0
1691637000000|2023-08-10 03:10:00|498.94|496.34|498.82|496.22|499.19|496.59|498.44|495.84|0
1691637300000|2023-08-10 03:15:00|498.69|496.09|498.19|495.59|498.94|496.34|497.94|495.34|0
1691637600000|2023-08-10 03:20:00|497.94|495.34|497.94|495.34|498.32|495.72|497.69|495.09|0
1691637900000|2023-08-10 03:25:00|498.19|495.59|497.82|495.22|498.44|495.84|497.69|495.09|0
1691638200000|2023-08-10 03:30:00|497.69|495.09|498.19|495.59|498.44|495.84|497.69|495.09|0
1691638500000|2023-08-10 03:35:00|497.94|495.34|498.19|495.59|498.44|495.84|497.94|495.34|0
1691638800000|2023-08-10 03:40:00|498.44|495.84|498.19|495.59|498.69|496.09|498.19|495.59|0
1691639100000|2023-08-10 03:45:00|498.44|495.84|499.19|496.59|499.19|496.59|498.19|495.59|0
1691639400000|2023-08-10 03:50:00|498.94|496.34|498.69|496.09|498.94|496.34|498.44|495.84|0
1691639700000|2023-08-10 03:55:00|498.44|495.84|498.69|496.09|498.69|496.09|498.44|495.84|0
1691640000000|2023-08-10 04:00:00|498.44|495.84|497.94|495.34|498.69|496.09|497.69|495.09|0
1691640300000|2023-08-10 04:05:00|497.69|495.09|497.44|494.84|497.69|495.09|497.19|494.59|0
1691640600000|2023-08-10 04:10:00|497.69|495.09|497.94|495.34|497.94|495.34|497.69|495.09|0
1691640900000|2023-08-10 04:15:00|498.19|495.59|497.94|495.34|498.44|495.84|497.94|495.34|0
1691641200000|2023-08-10 04:20:00|498.19|495.59|498.19|495.59|498.19|495.59|497.94|495.34|0
1691641500000|2023-08-10 04:25:00|498.44|495.84|498.94|496.34|498.94|496.34|498.44|495.84|0
1691641800000|2023-08-10 04:30:00|498.82|496.22|498.94|496.34|498.94|496.34|498.44|495.84|0
1691642100000|2023-08-10 04:35:00|498.82|496.22|499.44|496.84|499.44|496.84|498.69|496.09|0
1691642400000|2023-08-10 04:40:00|499.32|496.72|499.69|497.09|499.69|497.09|499.32|496.72|0
1691642700000|2023-08-10 04:45:00|499.44|496.84|499.69|497.09|499.69|497.09|499.44|496.84|0
1691643000000|2023-08-10 04:50:00|499.44|496.84|499.69|497.09|499.94|497.34|499.44|496.84|0
1691643300000|2023-08-10 04:55:00|499.44|496.84|500.44|497.84|500.44|497.84|499.44|496.84|0
1691643600000|2023-08-10 05:00:00|500.57|497.97|501.94|499.34|501.94|499.34|500.44|497.84|0
1691643900000|2023-08-10 05:05:00|501.69|499.09|501.94|499.34|502.44|499.84|500.94|498.34|0
1691644200000|2023-08-10 05:10:00|501.69|499.09|502.44|499.84|503.19|500.59|501.69|499.09|0
1691644500000|2023-08-10 05:15:00|502.19|499.59|501.69|499.09|502.94|500.34|501.69|499.09|0
1691644800000|2023-08-10 05:20:00|501.44|498.84|499.94|497.34|501.69|499.09|499.69|497.09|0
1691645100000|2023-08-10 05:25:00|499.69|497.09|499.94|497.34|500.19|497.59|499.69|497.09|0
1691645400000|2023-08-10 05:30:00|500.19|497.59|498.69|496.09|500.69|498.09|498.69|496.09|0
1691645700000|2023-08-10 05:35:00|498.44|495.84|498.69|496.09|498.69|496.09|497.94|495.34|0
1691646000000|2023-08-10 05:40:00|498.57|495.97|498.44|495.84|498.69|496.09|498.19|495.59|0
1691646300000|2023-08-10 05:45:00|498.19|495.59|498.69|496.09|498.69|496.09|498.19|495.59|0
1691646600000|2023-08-10 05:50:00|498.44|495.84|498.44|495.84|498.69|496.09|497.94|495.34|0
1691646900000|2023-08-10 05:55:00|498.32|495.72|497.94|495.34|498.69|496.09|497.94|495.34|0
1691647200000|2023-08-10 06:00:00|498.19|495.59|496.69|494.09|498.69|496.09|496.2|493.6|0
1691647500000|2023-08-10 06:05:00|496.49|494.29|495.5|493.3|496.74|494.54|495.38|493.18|0
1691647800000|2023-08-10 06:10:00|495.25|493.05|495|492.8|495.75|493.55|494.5|492.3|0
1691648100000|2023-08-10 06:15:00|495.25|493.05|495.75|493.55|496|493.8|495.25|493.05|0
1691648400000|2023-08-10 06:20:00|495.5|493.3|495.75|493.55|495.75|493.55|495.25|493.05|0
1691648700000|2023-08-10 06:25:00|495.63|493.43|495.25|493.05|496|493.8|495.25|493.05|0
1691649000000|2023-08-10 06:30:00|495.5|493.3|495.75|493.55|496.24|494.04|495.25|493.05|0
1691649300000|2023-08-10 06:35:00|495.63|493.43|496|493.8|496.62|494.42|495.25|493.05|0
1691649600000|2023-08-10 06:40:00|496.24|494.04|498.49|496.29|498.49|496.29|496|493.8|0
1691649900000|2023-08-10 06:45:00|498.24|496.04|498.24|496.04|498.49|496.29|497.49|495.29|0
1691650200000|2023-08-10 06:50:00|497.99|495.79|497.49|495.29|498.99|496.79|497.24|495.04|0
1691650500000|2023-08-10 06:55:00|497.74|495.54|499.24|497.04|499.24|497.04|497.24|495.04|0
1691650800000|2023-08-10 07:00:00|498.99|496.79|494.25|492.05|499.12|496.92|494.25|492.05|0
1691651100000|2023-08-10 07:05:00|494.5|492.3|493|490.8|494.5|492.3|492.75|490.55|0
1691651400000|2023-08-10 07:10:00|492.75|490.55|491.5|489.3|492.75|490.55|491.5|489.3|0
1691651700000|2023-08-10 07:15:00|491.75|489.55|487|484.8|492|489.8|487|484.8|0
1691652000000|2023-08-10 07:20:00|486.75|484.55|487.5|485.3|487.75|485.55|486.25|484.05|0
1691652300000|2023-08-10 07:25:00|487.25|485.05|487.25|485.05|488|485.8|486.25|484.05|0
1691652600000|2023-08-10 07:30:00|487.5|485.3|486|483.8|487.5|485.3|485.5|483.3|0
1691652900000|2023-08-10 07:35:00|486.25|484.05|488.5|486.3|488.5|486.3|485.25|483.05|0
1691653200000|2023-08-10 07:40:00|488.38|486.18|487.75|485.55|489.5|487.3|487|484.8|0
1691653500000|2023-08-10 07:45:00|488|485.8|488.25|486.05|488.75|486.55|486|483.8|0
1691653800000|2023-08-10 07:50:00|488|485.8|487.5|485.3|488|485.8|485.75|483.55|0
1691654100000|2023-08-10 07:55:00|488|485.8|489|486.8|489.5|487.3|487.25|485.05|0
1691654400000|2023-08-10 08:00:00|489.25|487.05|491.5|489.3|491.5|489.3|488.75|486.55|0
1691654700000|2023-08-10 08:05:00|491.75|489.55|492.24|490.04|492.24|490.04|490.24|488.04|0
1691655000000|2023-08-10 08:10:00|492.49|490.29|492.99|490.79|492.99|490.79|491.49|489.29|0
1691655300000|2023-08-10 08:15:00|492.74|490.54|491.99|489.79|493.24|491.04|491.99|489.79|0
1691655600000|2023-08-10 08:20:00|491.74|489.54|492.49|490.29|492.49|490.29|491.49|489.29|0
1691655900000|2023-08-10 08:25:00|492.24|490.04|491.74|489.54|492.99|490.79|491.37|489.17|0
1691656200000|2023-08-10 08:30:00|491.99|489.79|490.99|488.79|492.24|490.04|490.74|488.54|0
1691656500000|2023-08-10 08:35:00|490.74|488.54|489.24|487.04|490.74|488.54|488.99|486.79|0
1691656800000|2023-08-10 08:40:00|489.49|487.29|489.24|487.04|489.74|487.54|487.74|485.54|0
1691657100000|2023-08-10 08:45:00|489.49|487.29|487.99|485.79|489.49|487.29|487.99|485.79|0
1691657400000|2023-08-10 08:50:00|487.74|485.54|487.99|485.79|488.37|486.17|486.99|484.79|0
1691657700000|2023-08-10 08:55:00|487.74|485.54|489.99|487.79|489.99|487.79|487.49|485.29|0
1691658000000|2023-08-10 09:00:00|490.24|488.04|490.99|488.79|491.24|489.04|489.49|487.29|0
1691658300000|2023-08-10 09:05:00|490.74|488.54|489.74|487.54|490.87|488.67|489.24|487.04|0
1691658600000|2023-08-10 09:10:00|489.87|487.67|488.74|486.54|489.99|487.79|488.74|486.54|0
1691658900000|2023-08-10 09:15:00|488.49|486.29|489.24|487.04|489.62|487.42|487.49|485.29|0
1691659200000|2023-08-10 09:20:00|488.74|486.54|490.49|488.29|490.62|488.42|488.24|486.04|0
1691659500000|2023-08-10 09:25:00|490.74|488.54|490.99|488.79|491.74|489.54|490.49|488.29|0
1691659800000|2023-08-10 09:30:00|491.12|488.92|490.99|488.79|491.99|489.79|490.49|488.29|0
1691660100000|2023-08-10 09:35:00|491.24|489.04|490.99|488.79|491.99|489.79|490.49|488.29|0
1691660400000|2023-08-10 09:40:00|490.74|488.54|490.49|488.29|490.74|488.54|489.99|487.79|0
1691660700000|2023-08-10 09:45:00|490.24|488.04|490.74|488.54|490.74|488.54|489.74|487.54|0
1691661000000|2023-08-10 09:50:00|490.49|488.29|489.99|487.79|490.49|488.29|489.74|487.54|0
1691661300000|2023-08-10 09:55:00|489.74|487.54|489.99|487.79|490.49|488.29|489.49|487.29|0
1691661600000|2023-08-10 10:00:00|489.49|487.29|490.74|488.54|490.99|488.79|489.49|487.29|0
1691661900000|2023-08-10 10:05:00|490.87|488.67|493.99|491.79|494.24|492.04|490.87|488.67|0
1691662200000|2023-08-10 10:10:00|493.87|491.67|491.74|489.54|493.87|491.67|490.99|488.79|0
1691662500000|2023-08-10 10:15:00|491.62|489.42|492.24|490.04|492.37|490.17|490.74|488.54|0
1691662800000|2023-08-10 10:20:00|492.37|490.17|492.49|490.29|492.99|490.79|491.74|489.54|0
1691663100000|2023-08-10 10:25:00|492.62|490.42|493.24|491.04|493.49|491.29|492.24|490.04|0
1691663400000|2023-08-10 10:30:00|493.49|491.29|494.49|492.29|494.99|492.79|493.49|491.29|0
1691663700000|2023-08-10 10:35:00|494.62|492.42|494.49|492.29|494.74|492.54|494.49|492.29|0
1691664000000|2023-08-10 10:40:00|494.24|492.04|494.74|492.54|494.74|492.54|492.99|490.79|0
1691664300000|2023-08-10 10:45:00|494.49|492.29|493.24|491.04|494.49|492.29|493.24|491.04|0
1691664600000|2023-08-10 10:50:00|492.99|490.79|492.74|490.54|493.49|491.29|492.49|490.29|0
1691664900000|2023-08-10 10:55:00|492.49|490.29|492.49|490.29|492.99|490.79|492.24|490.04|0
1691665200000|2023-08-10 11:00:00|492.24|490.04|491.24|489.04|492.49|490.29|490.62|488.42|0
1691665500000|2023-08-10 11:05:00|490.99|488.79|491.24|489.04|491.24|489.04|490.24|488.04|0
1691665800000|2023-08-10 11:10:00|491.49|489.29|491.24|489.04|492.99|490.79|491.24|489.04|0
1691666100000|2023-08-10 11:15:00|490.99|488.79|491.99|489.79|492.24|490.04|490.74|488.54|0
1691666400000|2023-08-10 11:20:00|491.74|489.54|492.99|490.79|492.99|490.79|491.74|489.54|0
1691666700000|2023-08-10 11:25:00|492.74|490.54|494.74|492.54|494.99|492.79|492.49|490.29|0
1691667000000|2023-08-10 11:30:00|494.49|492.29|493.99|491.79|494.74|492.54|493.74|491.54|0
1691667300000|2023-08-10 11:35:00|493.87|491.67|493.99|491.79|494.24|492.04|493.24|491.04|0
1691667600000|2023-08-10 11:40:00|494.24|492.04|496.24|494.04|496.24|494.04|493.99|491.79|0
1691667900000|2023-08-10 11:45:00|496.49|494.29|496.49|494.29|496.99|494.79|495.74|493.54|0
1691668200000|2023-08-10 11:50:00|496.74|494.54|494.99|492.79|496.74|494.54|494.49|492.29|0
1691668500000|2023-08-10 11:55:00|494.74|492.54|495.62|493.42|495.74|493.54|494.74|492.54|0
1691668800000|2023-08-10 12:00:00|495.49|493.29|494.24|492.04|495.74|493.54|493.74|491.54|0
1691669100000|2023-08-10 12:05:00|493.99|491.79|493.49|491.29|494.99|492.79|493.24|491.04|0
1691669400000|2023-08-10 12:10:00|493.24|491.04|490.24|488.04|493.99|491.79|489.74|487.54|0
1691669700000|2023-08-10 12:15:00|489.99|487.79|491.99|489.79|492.24|490.04|488.24|486.04|0
1691670000000|2023-08-10 12:20:00|492.24|490.04|490.49|488.29|493.24|491.04|490.49|488.29|0
1691670300000|2023-08-10 12:25:00|490.24|488.04|495.37|493.17|495.37|493.17|489.12|486.92|0
1691670600000|2023-08-10 12:30:00|484.37|482.17|492.23|490.03|492.23|490.03|476.75|474.55|0
1691670900000|2023-08-10 12:35:00|492.73|490.53|494.23|492.03|494.73|492.53|484.98|482.78|0
1691671200000|2023-08-10 12:40:00|495.48|493.28|499.74|497.54|506.73|504.53|495.48|493.28|0
1691671500000|2023-08-10 12:45:00|500.99|498.79|488.49|486.29|501.24|499.04|486.49|484.29|0
1691671800000|2023-08-10 12:50:00|488.24|486.04|486.24|484.04|491.24|489.04|485.99|483.79|0
1691672100000|2023-08-10 12:55:00|485.99|483.79|483.49|481.29|489.24|487.04|483.49|481.29|0
1691672400000|2023-08-10 13:00:00|483.99|481.79|481.99|479.79|484.74|482.54|481.49|479.29|0
1691672700000|2023-08-10 13:05:00|481.74|479.54|484.98|482.78|488.73|486.53|479.49|477.29|0
1691673000000|2023-08-10 13:10:00|485.23|483.03|487.23|485.03|488.73|486.53|484.73|482.53|0
1691673300000|2023-08-10 13:15:00|486.98|484.78|486.23|484.03|487.48|485.28|484.48|482.28|0
1691673600000|2023-08-10 13:20:00|485.98|483.78|489.73|487.53|490.73|488.53|484.73|482.53|0
1691673900000|2023-08-10 13:25:00|489.48|487.28|492.48|490.28|493.98|491.78|488.73|486.53|0
1691674200000|2023-08-10 13:30:00|491.73|489.53|480.48|478.28|493.98|491.78|480.48|478.28|0
1691674500000|2023-08-10 13:35:00|480.73|478.53|476.99|474.79|481.23|479.03|474.49|472.29|0
1691674800000|2023-08-10 13:40:00|475.99|473.79|478.23|476.03|480.48|478.28|474.24|472.04|0
1691675100000|2023-08-10 13:45:00|476.74|474.54|468.99|466.79|476.99|474.79|467.49|465.29|0
1691675400000|2023-08-10 13:50:00|469.74|467.54|467.24|465.04|471.49|469.29|467.24|465.04|0
1691675700000|2023-08-10 13:55:00|466.74|464.54|461.74|459.54|467.74|465.54|461.74|459.54|0
1691676000000|2023-08-10 14:00:00|460.74|458.54|460.24|458.04|460.74|458.54|457.24|455.04|0
1691676300000|2023-08-10 14:05:00|459.74|457.54|459.99|457.79|462.24|460.04|457.99|455.79|0
1691676600000|2023-08-10 14:10:00|460.24|458.04|462.24|460.04|464.24|462.04|459.74|457.54|0
1691676900000|2023-08-10 14:15:00|461.99|459.79|463.74|461.54|463.99|461.79|459.74|457.54|0
1691677200000|2023-08-10 14:20:00|463.99|461.79|462.74|460.54|467.48|465.28|462.74|460.54|0
1691677500000|2023-08-10 14:25:00|462.99|460.79|464.49|462.29|467.98|465.78|462.99|460.79|0
1691677800000|2023-08-10 14:30:00|464.99|462.79|462.99|460.79|465.74|463.54|460.99|458.79|0
1691678100000|2023-08-10 14:35:00|463.49|461.29|470.48|468.28|473.23|471.03|462.24|460.04|0
1691678400000|2023-08-10 14:40:00|471.23|469.03|476.23|474.03|477.48|475.28|471.23|469.03|0
1691678700000|2023-08-10 14:45:00|477.23|475.03|481.48|479.28|486.23|484.03|477.23|475.03|0
1691679000000|2023-08-10 14:50:00|482.23|480.03|478.49|476.29|485.24|483.04|477.99|475.79|0
1691679300000|2023-08-10 14:55:00|478.24|476.04|478.74|476.54|478.74|476.54|474.49|472.29|0
1691679600000|2023-08-10 15:00:00|478.99|476.79|486.49|484.29|488.23|486.03|478.24|476.04|0
1691679900000|2023-08-10 15:05:00|486.74|484.54|485.99|483.79|490.98|488.78|482.49|480.29|0
1691680200000|2023-08-10 15:10:00|486.24|484.04|486.24|484.04|487.24|485.04|482.24|480.04|0
1691680500000|2023-08-10 15:15:00|486.49|484.29|489.73|487.53|490.48|488.28|486.49|484.29|0
1691680800000|2023-08-10 15:20:00|489.48|487.28|491.98|489.78|494.23|492.03|489.48|487.28|0
1691681100000|2023-08-10 15:25:00|491.73|489.53|485.74|483.54|491.73|489.53|485.74|483.54|0
1691681400000|2023-08-10 15:30:00|486.24|484.04|481.24|479.04|487.98|485.78|481.24|479.04|0
1691681700000|2023-08-10 15:35:00|481.49|479.29|481.24|479.04|482.99|480.79|480.24|478.04|0
1691682000000|2023-08-10 15:40:00|481.49|479.29|490.23|488.03|492.23|490.03|481.49|479.29|0
1691682300000|2023-08-10 15:45:00|489.98|487.78|495.98|493.78|498.48|496.28|489.98|487.78|0
1691682600000|2023-08-10 15:50:00|496.23|494.03|502.48|500.28|505.48|503.28|495.98|493.78|0
1691682900000|2023-08-10 15:55:00|502.23|500.03|498.23|496.03|504.73|502.53|497.73|495.53|0
1691683200000|2023-08-10 16:00:00|498.98|496.78|499.48|497.28|502.73|500.53|497.73|495.53|0
1691683500000|2023-08-10 16:05:00|499.23|497.03|501.48|499.28|502.23|500.03|496.73|494.53|0
1691683800000|2023-08-10 16:10:00|501.73|499.53|501.73|499.53|505.23|503.03|499.98|497.78|0
1691684100000|2023-08-10 16:15:00|502.48|500.28|503.73|501.53|505.73|503.53|501.73|499.53|0
1691684400000|2023-08-10 16:20:00|503.98|501.78|504.74|502.54|506.23|504.03|501.49|499.29|0
1691684700000|2023-08-10 16:25:00|504.99|502.79|505.49|503.29|512.74|510.54|504.99|502.79|0
1691685000000|2023-08-10 16:30:00|505.99|503.79|504.49|502.29|507.74|505.54|503.49|501.29|0
1691685300000|2023-08-10 16:35:00|504.74|502.54|498.74|496.54|506.99|504.79|498.24|496.04|0
1691685600000|2023-08-10 16:40:00|498.49|496.29|498.24|496.04|501.99|499.79|498.24|496.04|0
1691685900000|2023-08-10 16:45:00|498.37|496.17|496.99|494.79|499.24|497.04|495|492.8|0
1691686200000|2023-08-10 16:50:00|496.74|494.54|505.24|503.04|506.49|504.29|496.74|494.54|0
1691686500000|2023-08-10 16:55:00|504.99|502.79|511.99|509.79|514.74|512.54|504.74|502.54|0
1691686800000|2023-08-10 17:00:00|512.49|510.29|510.24|508.04|513.99|511.79|508.99|506.79|0
1691687100000|2023-08-10 17:05:00|510.49|508.29|507.24|505.04|510.49|508.29|506.74|504.54|0
1691687400000|2023-08-10 17:10:00|506.99|504.79|507.24|505.04|510.49|508.29|506.49|504.29|0
1691687700000|2023-08-10 17:15:00|507.49|505.29|509.74|507.54|511.74|509.54|506.49|504.29|0
1691688000000|2023-08-10 17:20:00|509.99|507.79|513.99|511.79|517.23|515.03|509.99|507.79|0
1691688300000|2023-08-10 17:25:00|513.74|511.54|513.99|511.79|515.98|513.78|512.24|510.04|0
1691688600000|2023-08-10 17:30:00|514.74|512.54|513.74|511.54|517.98|515.78|513.74|511.54|0
1691688900000|2023-08-10 17:35:00|514.49|512.29|516.48|514.28|517.98|515.78|514.49|512.29|0
1691689200000|2023-08-10 17:40:00|516.23|514.03|519.98|517.78|523.36|521.16|515.73|513.53|0
1691689500000|2023-08-10 17:45:00|519.73|517.53|515.48|513.28|520.23|518.03|511.99|509.79|0
1691689800000|2023-08-10 17:50:00|515.98|513.78|517.23|515.03|517.73|515.53|512.49|510.29|0
1691690100000|2023-08-10 17:55:00|517.73|515.53|525.98|523.78|527.48|525.28|517.73|515.53|0
1691690400000|2023-08-10 18:00:00|526.23|524.03|521.24|519.04|526.23|524.03|520.49|518.29|0
1691690700000|2023-08-10 18:05:00|520.99|518.79|514.49|512.29|520.99|518.79|512.74|510.54|0
1691691000000|2023-08-10 18:10:00|514.74|512.54|506.99|504.79|514.87|512.67|506.74|504.54|0
1691691300000|2023-08-10 18:15:00|507.24|505.04|509.73|507.53|510.73|508.53|504.23|502.03|0
1691691600000|2023-08-10 18:20:00|510.23|508.03|507.48|505.28|510.73|508.53|505.98|503.78|0
1691691900000|2023-08-10 18:25:00|507.23|505.03|510.23|508.03|511.23|509.03|505.98|503.78|0
1691692200000|2023-08-10 18:30:00|509.98|507.78|511.48|509.28|512.48|510.28|507.23|505.03|0
1691692500000|2023-08-10 18:35:00|512.23|510.03|509.98|507.78|514.48|512.28|509.98|507.78|0
1691692800000|2023-08-10 18:40:00|509.73|507.53|511.23|509.03|515.23|513.03|509.73|507.53|0
1691693100000|2023-08-10 18:45:00|510.73|508.53|507.48|505.28|512.73|510.53|505.48|503.28|0
1691693400000|2023-08-10 18:50:00|507.73|505.53|502.48|500.28|508.73|506.53|501.99|499.79|0
1691693700000|2023-08-10 18:55:00|502.23|500.03|499.99|497.79|503.73|501.53|499.74|497.54|0
1691694000000|2023-08-10 19:00:00|499.74|497.54|506.98|504.78|509.36|507.16|499.74|497.54|0
1691694300000|2023-08-10 19:05:00|506.73|504.53|505.73|503.53|507.98|505.78|504.98|502.78|0
1691694600000|2023-08-10 19:10:00|505.23|503.03|502.98|500.78|505.48|503.28|501.99|499.79|0
1691694900000|2023-08-10 19:15:00|502.73|500.53|502.98|500.78|504.23|502.03|501.12|498.92|0
1691695200000|2023-08-10 19:20:00|502.48|500.28|507.48|505.28|508.73|506.53|501.49|499.29|0
1691695500000|2023-08-10 19:25:00|507.73|505.53|512.98|510.78|514.23|512.03|507.23|505.03|0
1691695800000|2023-08-10 19:30:00|512.48|510.28|517.48|515.28|518.48|516.28|512.48|510.28|0
1691696100000|2023-08-10 19:35:00|518.23|516.03|518.73|516.53|519.48|517.28|515.48|513.28|0
1691696400000|2023-08-10 19:40:00|518.23|516.03|522.86|520.66|523.23|521.03|517.73|515.53|0
1691696700000|2023-08-10 19:45:00|522.73|520.53|518.23|516.03|523.98|521.78|514.48|512.28|0
1691697000000|2023-08-10 19:50:00|519.23|517.03|515.73|513.53|520.23|518.03|513.73|511.53|0
1691697300000|2023-08-10 19:55:00|516.23|514.03|516.23|514.03|517.48|515.28|513.23|511.03|0
1691697600000|2023-08-10 20:00:00|515.23|513.03|518.48|516.28|518.73|516.53|515.23|513.03|0
1691697900000|2023-08-10 20:05:00|517.98|515.78|516.48|514.28|517.98|515.78|516.23|514.03|0
1691698200000|2023-08-10 20:10:00|516.23|514.03|515.73|513.53|516.73|514.53|515.73|513.53|0
1691698500000|2023-08-10 20:15:00|515.93|513.33|515.93|513.33|516.18|513.58|515.93|513.33|0
1691698800000|2023-08-10 20:20:00|515.43|512.83|515.18|512.58|515.68|513.08|515.18|512.58|0
1691699100000|2023-08-10 20:25:00|514.93|512.33|514.43|511.83|515.18|512.58|514.43|511.83|0
1691699400000|2023-08-10 20:30:00|514.68|512.08|513.18|510.58|514.68|512.08|513.18|510.58|0
1691699700000|2023-08-10 20:35:00|513.31|510.71|514.43|511.83|514.43|511.83|512.93|510.33|0
1691700000000|2023-08-10 20:40:00|513.93|511.33|514.68|512.08|514.68|512.08|513.93|511.33|0
1691700300000|2023-08-10 20:45:00|514.93|512.33|514.93|512.33|515.18|512.58|514.68|512.08|0
1691700600000|2023-08-10 20:50:00|515.18|512.58|514.43|511.83|515.18|512.58|514.43|511.83|0
1691700900000|2023-08-10 20:55:00|514.68|512.08|514.56|511.96|514.93|512.33|514.18|511.58|0
1691701200000|2023-08-10 21:00:00|514.57|511.97|514.5|511.9|514.57|511.97|514.39|511.79|0
1691701500000|2023-08-10 21:05:00|514.53|511.93|514.42|511.82|514.57|511.97|514.42|511.82|0
1691701800000|2023-08-10 21:10:00|514.39|511.79|514.75|512.15|514.79|512.19|514.39|511.79|0
1691702100000|2023-08-10 21:15:00|514.79|512.19|514.79|512.19|514.79|512.19|514.75|512.15|0
1691702400000|2023-08-10 21:20:00|514.75|512.15|514.75|512.15|514.79|512.19|514.53|511.93|0
1691702700000|2023-08-10 21:25:00|514.83|512.23|514.79|512.19|514.83|512.23|514.79|512.19|0
1691703000000|2023-08-10 21:30:00|514.97|512.37|515.05|512.45|515.23|512.63|514.97|512.37|0
1691703300000|2023-08-10 21:35:00|515.12|512.52|515.23|512.63|515.23|512.63|514.97|512.37|0
1691703600000|2023-08-10 21:40:00|515.27|512.67|514.79|512.19|515.27|512.67|514.64|512.04|0
1691703900000|2023-08-10 21:45:00|514.75|512.15|514.64|512.04|514.75|512.15|514.2|511.6|0
1691704200000|2023-08-10 21:50:00|514.61|512.01|514.68|512.08|514.75|512.15|514.53|511.93|0
1691704500000|2023-08-10 21:55:00|514.83|512.23|514.5|511.9|514.83|512.23|514.5|511.9|0
1691704800000|2023-08-10 22:00:00|514.56|511.96|512.06|509.46|514.56|511.96|512.06|509.46|0
1691705100000|2023-08-10 22:05:00|512.18|509.58|512.43|509.83|512.56|509.96|511.93|509.33|0
1691705400000|2023-08-10 22:10:00|512.18|509.58|511.43|508.83|512.18|509.58|511.43|508.83|0
1691705700000|2023-08-10 22:15:00|511.18|508.58|512.43|509.83|512.68|510.08|511.18|508.58|0
1691706000000|2023-08-10 22:20:00|512.56|509.96|512.18|509.58|512.93|510.33|512.18|509.58|0
1691706300000|2023-08-10 22:25:00|512.43|509.83|510.43|507.83|512.68|510.08|510.43|507.83|0
1691706600000|2023-08-10 22:30:00|510.68|508.08|511.31|508.71|511.43|508.83|510.68|508.08|0
1691706900000|2023-08-10 22:35:00|511.43|508.83|511.43|508.83|511.68|509.08|510.93|508.33|0
1691707200000|2023-08-10 22:40:00|511.68|509.08|510.93|508.33|511.93|509.33|510.68|508.08|0
1691707500000|2023-08-10 22:45:00|510.81|508.21|510.68|508.08|510.93|508.33|510.18|507.58|0
1691707800000|2023-08-10 22:50:00|510.93|508.33|510.93|508.33|511.18|508.58|510.93|508.33|0
1691708100000|2023-08-10 22:55:00|511.18|508.58|511.18|508.58|511.43|508.83|511.18|508.58|0
1691708400000|2023-08-10 23:00:00|510.93|508.33|511.93|509.33|512.18|509.58|510.93|508.33|0
1691708700000|2023-08-10 23:05:00|511.68|509.08|512.68|510.08|512.93|510.33|511.68|509.08|0
1691709000000|2023-08-10 23:10:00|512.93|510.33|511.68|509.08|512.93|510.33|511.68|509.08|0
1691709300000|2023-08-10 23:15:00|511.93|509.33|511.43|508.83|511.93|509.33|511.31|508.71|0
1691709600000|2023-08-10 23:20:00|511.56|508.96|511.31|508.71|511.56|508.96|511.18|508.58|0
1691709900000|2023-08-10 23:25:00|511.18|508.58|510.68|508.08|511.18|508.58|510.68|508.08|0
1691710200000|2023-08-10 23:30:00|510.43|507.83|509.56|506.96|510.68|508.08|509.43|506.83|0
1691710500000|2023-08-10 23:35:00|509.43|506.83|509.43|506.83|509.68|507.08|508.93|506.33|0
1691710800000|2023-08-10 23:40:00|509.68|507.08|509.93|507.33|509.93|507.33|509.43|506.83|0
1691711100000|2023-08-10 23:45:00|509.81|507.21|508.93|506.33|509.81|507.21|508.93|506.33|0
1691711400000|2023-08-10 23:50:00|509.18|506.58|510.43|507.83|510.43|507.83|509.18|506.58|0
1691711700000|2023-08-10 23:55:00|510.68|508.08|509.93|507.33|510.68|508.08|509.93|507.33|0
1691712000000|2023-08-11 00:00:00|510.18|507.58|509.56|506.96|510.18|507.58|509.43|506.83|0
1691712300000|2023-08-11 00:05:00|509.43|506.83|509.68|507.08|510.18|507.58|509.43|506.83|0
1691712600000|2023-08-11 00:10:00|509.81|507.21|508.93|506.33|509.93|507.33|508.93|506.33|0
1691712900000|2023-08-11 00:15:00|509.18|506.58|508.18|505.58|509.18|506.58|507.93|505.33|0
1691713200000|2023-08-11 00:20:00|508.43|505.83|507.94|505.34|508.68|506.08|507.93|505.33|0
1691713500000|2023-08-11 00:25:00|508.19|505.59|507.69|505.09|508.19|505.59|507.69|505.09|0
1691713800000|2023-08-11 00:30:00|507.94|505.34|508.44|505.84|508.69|506.09|507.69|505.09|0
1691714100000|2023-08-11 00:35:00|508.69|506.09|508.44|505.84|508.69|506.09|508.19|505.59|0
1691714400000|2023-08-11 00:40:00|508.32|505.72|508.44|505.84|508.69|506.09|508.19|505.59|0
1691714700000|2023-08-11 00:45:00|508.32|505.72|505.94|503.34|508.44|505.84|505.94|503.34|0
1691715000000|2023-08-11 00:50:00|506.19|503.59|506.44|503.84|506.44|503.84|505.19|502.59|0
1691715300000|2023-08-11 00:55:00|506.69|504.09|506.44|503.84|506.69|504.09|506.44|503.84|0
1691715600000|2023-08-11 01:00:00|505.69|503.09|505.69|503.09|506.19|503.59|505.44|502.84|0
1691715900000|2023-08-11 01:05:00|505.94|503.34|506.44|503.84|506.69|504.09|505.69|503.09|0
1691716200000|2023-08-11 01:10:00|506.69|504.09|507.19|504.59|507.19|504.59|506.44|503.84|0
1691716500000|2023-08-11 01:15:00|506.94|504.34|505.94|503.34|506.94|504.34|505.82|503.22|0
1691716800000|2023-08-11 01:20:00|506.07|503.47|507.19|504.59|507.69|505.09|506.07|503.47|0
1691717100000|2023-08-11 01:25:00|507.07|504.47|506.94|504.34|507.19|504.59|506.69|504.09|0
1691717400000|2023-08-11 01:30:00|506.69|504.09|509.19|506.59|509.19|506.59|506.69|504.09|0
1691717700000|2023-08-11 01:35:00|508.94|506.34|507.44|504.84|508.94|506.34|506.94|504.34|0
1691718000000|2023-08-11 01:40:00|507.69|505.09|507.94|505.34|508.69|506.09|507.44|504.84|0
1691718300000|2023-08-11 01:45:00|508.07|505.47|507.19|504.59|509.19|506.59|507.19|504.59|0
1691718600000|2023-08-11 01:50:00|507.44|504.84|508.44|505.84|508.44|505.84|506.94|504.34|0
1691718900000|2023-08-11 01:55:00|508.57|505.97|509.69|507.09|509.94|507.34|508.19|505.59|0
1691719200000|2023-08-11 02:00:00|509.82|507.22|510.94|508.34|511.69|509.09|509.82|507.22|0
1691719500000|2023-08-11 02:05:00|511.19|508.59|510.44|507.84|511.44|508.84|509.94|507.34|0
1691719800000|2023-08-11 02:10:00|510.19|507.59|509.44|506.84|510.44|507.84|509.19|506.59|0
1691720100000|2023-08-11 02:15:00|509.69|507.09|509.69|507.09|509.94|507.34|509.44|506.84|0
1691720400000|2023-08-11 02:20:00|509.94|507.34|512.69|510.09|513.19|510.59|509.94|507.34|0
1691720700000|2023-08-11 02:25:00|512.82|510.22|513.44|510.84|513.94|511.34|512.44|509.84|0
1691721000000|2023-08-11 02:30:00|513.19|510.59|512.94|510.34|514.44|511.84|512.82|510.22|0
1691721300000|2023-08-11 02:35:00|512.82|510.22|513.19|510.59|513.69|511.09|512.82|510.22|0
1691721600000|2023-08-11 02:40:00|512.94|510.34|513.19|510.59|513.69|511.09|512.82|510.22|0
1691721900000|2023-08-11 02:45:00|512.94|510.34|513.19|510.59|513.19|510.59|512.82|510.22|0
1691722200000|2023-08-11 02:50:00|513.44|510.84|514.19|511.59|514.44|511.84|513.44|510.84|0
1691722500000|2023-08-11 02:55:00|514.44|511.84|513.19|510.59|514.44|511.84|512.69|510.09|0
1691722800000|2023-08-11 03:00:00|512.94|510.34|512.19|509.59|513.19|510.59|512.19|509.59|0
1691723100000|2023-08-11 03:05:00|512.07|509.47|512.19|509.59|512.44|509.84|511.69|509.09|0
1691723400000|2023-08-11 03:10:00|511.94|509.34|512.19|509.59|512.44|509.84|511.69|509.09|0
1691723700000|2023-08-11 03:15:00|512.44|509.84|512.44|509.84|513.82|511.22|511.94|509.34|0
1691724000000|2023-08-11 03:20:00|512.69|510.09|512.69|510.09|512.94|510.34|512.19|509.59|0
1691724300000|2023-08-11 03:25:00|512.57|509.97|511.57|508.97|512.94|510.34|511.44|508.84|0
1691724600000|2023-08-11 03:30:00|511.19|508.59|512.44|509.84|512.44|509.84|510.94|508.34|0
1691724900000|2023-08-11 03:35:00|512.57|509.97|516.19|513.59|516.94|514.34|512.44|509.84|0
1691725200000|2023-08-11 03:40:00|516.44|513.84|516.69|514.09|517.44|514.84|516.19|513.59|0
1691725500000|2023-08-11 03:45:00|516.57|513.97|516.94|514.34|516.94|514.34|516.44|513.84|0
1691725800000|2023-08-11 03:50:00|516.69|514.09|516.19|513.59|516.94|514.34|515.94|513.34|0
1691726100000|2023-08-11 03:55:00|516.32|513.72|516.19|513.59|516.44|513.84|515.69|513.09|0
1691726400000|2023-08-11 04:00:00|516.07|513.47|517.44|514.84|517.69|515.09|516.07|513.47|0
1691726700000|2023-08-11 04:05:00|517.19|514.59|516.69|514.09|517.69|515.09|516.69|514.09|0
1691727000000|2023-08-11 04:10:00|516.94|514.34|517.94|515.34|518.19|515.59|516.94|514.34|0
1691727300000|2023-08-11 04:15:00|518.07|515.47|517.94|515.34|518.44|515.84|517.44|514.84|0
1691727600000|2023-08-11 04:20:00|517.69|515.09|517.44|514.84|517.94|515.34|517.32|514.72|0
1691727900000|2023-08-11 04:25:00|517.69|515.09|517.19|514.59|517.94|515.34|517.19|514.59|0
1691728200000|2023-08-11 04:30:00|516.94|514.34|517.44|514.84|517.44|514.84|516.69|514.09|0
1691728500000|2023-08-11 04:35:00|517.69|515.09|517.19|514.59|517.94|515.34|517.19|514.59|0
1691728800000|2023-08-11 04:40:00|517.32|514.72|517.19|514.59|517.32|514.72|516.94|514.34|0
1691729100000|2023-08-11 04:45:00|517.32|514.72|517.69|515.09|517.94|515.34|517.19|514.59|0
1691729400000|2023-08-11 04:50:00|517.82|515.22|518.44|515.84|518.69|516.09|517.69|515.09|0
1691729700000|2023-08-11 04:55:00|518.19|515.59|517.19|514.59|518.19|515.59|517.19|514.59|0
1691730000000|2023-08-11 05:00:00|517.44|514.84|517.19|514.59|518.69|516.09|516.94|514.34|0
1691730300000|2023-08-11 05:05:00|517.44|514.84|517.94|515.34|518.69|516.09|517.44|514.84|0
1691730600000|2023-08-11 05:10:00|518.07|515.47|518.44|515.84|518.69|516.09|517.69|515.09|0
1691730900000|2023-08-11 05:15:00|518.57|515.97|517.19|514.59|518.69|516.09|517.19|514.59|0
1691731200000|2023-08-11 05:20:00|517.32|514.72|515.19|512.59|517.32|514.72|514.94|512.34|0
1691731500000|2023-08-11 05:25:00|515.32|512.72|515.32|512.72|516.19|513.59|515.19|512.59|0
1691731800000|2023-08-11 05:30:00|515.19|512.59|513.94|511.34|515.69|513.09|513.94|511.34|0
1691732100000|2023-08-11 05:35:00|514.07|511.47|514.44|511.84|514.69|512.09|513.82|511.22|0
1691732400000|2023-08-11 05:40:00|514.57|511.97|514.69|512.09|514.69|512.09|513.94|511.34|0
1691732700000|2023-08-11 05:45:00|514.82|512.22|512.94|510.34|514.82|512.22|511.94|509.34|0
1691733000000|2023-08-11 05:50:00|512.69|510.09|512.69|510.09|513.07|510.47|512.19|509.59|0
1691733300000|2023-08-11 05:55:00|512.94|510.34|512.57|509.97|513.19|510.59|512.19|509.59|0
1691733600000|2023-08-11 06:00:00|512.69|510.09|515.69|513.09|515.94|513.34|512.19|509.59|0
1691733900000|2023-08-11 06:05:00|515.49|513.29|514.99|512.79|516.74|514.54|514.99|512.79|0
1691734200000|2023-08-11 06:10:00|515.24|513.04|512.99|510.79|515.24|513.04|512.24|510.04|0
1691734500000|2023-08-11 06:15:00|513.24|511.04|513.74|511.54|513.99|511.79|512.74|510.54|0
1691734800000|2023-08-11 06:20:00|513.49|511.29|513.99|511.79|514.24|512.04|512.74|510.54|0
1691735100000|2023-08-11 06:25:00|513.74|511.54|512.74|510.54|514.24|512.04|512.74|510.54|0
1691735400000|2023-08-11 06:30:00|512.49|510.29|511.74|509.54|513.49|511.29|511.49|509.29|0
1691735700000|2023-08-11 06:35:00|511.99|509.79|512.24|510.04|512.37|510.17|510.99|508.79|0
1691736000000|2023-08-11 06:40:00|511.99|509.79|512.24|510.04|513.49|511.29|511.87|509.67|0
1691736300000|2023-08-11 06:45:00|512.49|510.29|511.74|509.54|512.49|510.29|511.37|509.17|0
1691736600000|2023-08-11 06:50:00|511.62|509.42|510.99|508.79|511.99|509.79|510.74|508.54|0
1691736900000|2023-08-11 06:55:00|511.12|508.92|511.24|509.04|511.24|509.04|510.24|508.04|0
1691737200000|2023-08-11 07:00:00|510.99|508.79|510.74|508.54|513.49|511.29|510.49|508.29|0
1691737500000|2023-08-11 07:05:00|511.24|509.04|509.99|507.79|511.87|509.67|509.24|507.04|0
1691737800000|2023-08-11 07:10:00|510.24|508.04|507.99|505.79|510.24|508.04|507.99|505.79|0
1691738100000|2023-08-11 07:15:00|507.62|505.42|508.49|506.29|508.74|506.54|507.24|505.04|0
1691738400000|2023-08-11 07:20:00|508.62|506.42|507.49|505.29|509.74|507.54|507.24|505.04|0
1691738700000|2023-08-11 07:25:00|507.37|505.17|507.49|505.29|508.24|506.04|507|504.8|0
1691739000000|2023-08-11 07:30:00|507.24|505.04|507.99|505.79|509.49|507.29|506.75|504.55|0
1691739300000|2023-08-11 07:35:00|508.12|505.92|508.99|506.79|509.49|507.29|507.99|505.79|0
1691739600000|2023-08-11 07:40:00|508.87|506.67|509.24|507.04|509.74|507.54|508.49|506.29|0
1691739900000|2023-08-11 07:45:00|508.99|506.79|508.24|506.04|509.99|507.79|507.99|505.79|0
1691740200000|2023-08-11 07:50:00|507.99|505.79|510.99|508.79|510.99|508.79|507.99|505.79|0
1691740500000|2023-08-11 07:55:00|510.87|508.67|512.24|510.04|512.24|510.04|510.87|508.67|0
1691740800000|2023-08-11 08:00:00|512.49|510.29|513.24|511.04|513.74|511.54|512.24|510.04|0
1691741100000|2023-08-11 08:05:00|513.49|511.29|516.24|514.04|516.49|514.29|513.24|511.04|0
1691741400000|2023-08-11 08:10:00|516.49|514.29|516.49|514.29|517.49|515.29|515.74|513.54|0
1691741700000|2023-08-11 08:15:00|516.74|514.54|515.49|513.29|517.49|515.29|514.74|512.54|0
1691742000000|2023-08-11 08:20:00|515.37|513.17|518.24|516.04|518.49|516.29|514.99|512.79|0
1691742300000|2023-08-11 08:25:00|518.49|516.29|517.24|515.04|518.49|516.29|515.99|513.79|0
1691742600000|2023-08-11 08:30:00|517.49|515.29|521.23|519.03|521.48|519.28|517.49|515.29|0
1691742900000|2023-08-11 08:35:00|520.98|518.78|523.48|521.28|523.48|521.28|519.98|517.78|0
1691743200000|2023-08-11 08:40:00|523.23|521.03|521.23|519.03|523.48|521.28|520.48|518.28|0
1691743500000|2023-08-11 08:45:00|520.98|518.78|520.98|518.78|522.23|520.03|520.98|518.78|0
1691743800000|2023-08-11 08:50:00|520.73|518.53|519.48|517.28|521.23|519.03|519.48|517.28|0
1691744100000|2023-08-11 08:55:00|519.61|517.41|519.48|517.28|520.98|518.78|518.24|516.04|0
1691744400000|2023-08-11 09:00:00|519.73|517.53|517.99|515.79|519.73|517.53|517.49|515.29|0
1691744700000|2023-08-11 09:05:00|517.74|515.54|516.49|514.29|517.74|515.54|515.74|513.54|0
1691745000000|2023-08-11 09:10:00|516.74|514.54|516.24|514.04|517.24|515.04|515.99|513.79|0
1691745300000|2023-08-11 09:15:00|516.49|514.29|516.74|514.54|517.24|515.04|516.12|513.92|0
1691745600000|2023-08-11 09:20:00|516.99|514.79|516.99|514.79|518.24|516.04|516.87|514.67|0
1691745900000|2023-08-11 09:25:00|516.87|514.67|516.24|514.04|517.12|514.92|515.74|513.54|0
1691746200000|2023-08-11 09:30:00|515.74|513.54|517.24|515.04|517.24|515.04|515.74|513.54|0
1691746500000|2023-08-11 09:35:00|516.99|514.79|515.99|513.79|518.24|516.04|515.74|513.54|0
1691746800000|2023-08-11 09:40:00|516.24|514.04|516.49|514.29|516.49|514.29|514.49|512.29|0
1691747100000|2023-08-11 09:45:00|516.24|514.04|517.99|515.79|517.99|515.79|516.24|514.04|0
1691747400000|2023-08-11 09:50:00|518.24|516.04|523.23|521.03|523.98|521.78|518.24|516.04|0
1691747700000|2023-08-11 09:55:00|523.48|521.28|521.73|519.53|524.98|522.78|521.23|519.03|0
1691748000000|2023-08-11 10:00:00|521.86|519.66|520.73|518.53|522.86|520.66|520.73|518.53|0
1691748300000|2023-08-11 10:05:00|520.48|518.28|519.48|517.28|520.86|518.66|518.74|516.54|0
1691748600000|2023-08-11 10:10:00|519.73|517.53|518.87|516.67|519.73|517.53|517.99|515.79|0
1691748900000|2023-08-11 10:15:00|518.99|516.79|518.24|516.04|519.74|517.54|517.49|515.29|0
1691749200000|2023-08-11 10:20:00|517.99|515.79|517.99|515.79|519.49|517.29|517.74|515.54|0
1691749500000|2023-08-11 10:25:00|518.12|515.92|518.74|516.54|518.87|516.67|517.49|515.29|0
1691749800000|2023-08-11 10:30:00|518.24|516.04|516.62|514.42|518.24|516.04|516.49|514.29|0
1691750100000|2023-08-11 10:35:00|516.74|514.54|516.99|514.79|516.99|514.79|514.49|512.29|0
1691750400000|2023-08-11 10:40:00|517.24|515.04|518.24|516.04|518.24|516.04|515.49|513.29|0
1691750700000|2023-08-11 10:45:00|518.49|516.29|518.49|516.29|519.49|517.29|517.49|515.29|0
1691751000000|2023-08-11 10:50:00|518.74|516.54|519.62|517.42|519.99|517.79|518.24|516.04|0
1691751300000|2023-08-11 10:55:00|519.49|517.29|519.74|517.54|520.24|518.04|518.99|516.79|0
1691751600000|2023-08-11 11:00:00|519.99|517.79|516.24|514.04|520.24|518.04|515.99|513.79|0
1691751900000|2023-08-11 11:05:00|515.99|513.79|515.74|513.54|516.12|513.92|514.24|512.04|0
1691752200000|2023-08-11 11:10:00|515.99|513.79|517.99|515.79|518.49|516.29|515.49|513.29|0
1691752500000|2023-08-11 11:15:00|517.49|515.29|517.74|515.54|517.99|515.79|516.74|514.54|0
1691752800000|2023-08-11 11:20:00|517.49|515.29|517.74|515.54|517.99|515.79|515.74|513.54|0
1691753100000|2023-08-11 11:25:00|517.99|515.79|516.49|514.29|518.49|516.29|516.37|514.17|0
1691753400000|2023-08-11 11:30:00|516.74|514.54|515.74|513.54|518.24|516.04|514.99|512.79|0
1691753700000|2023-08-11 11:35:00|515.99|513.79|516.12|513.92|517.24|515.04|515.62|513.42|0
1691754000000|2023-08-11 11:40:00|516.24|514.04|518.74|516.54|519.49|517.29|516.24|514.04|0
1691754300000|2023-08-11 11:45:00|518.99|516.79|517.99|515.79|518.99|516.79|516.62|514.42|0
1691754600000|2023-08-11 11:50:00|517.74|515.54|519.87|517.67|519.87|517.67|517.24|515.04|0
1691754900000|2023-08-11 11:55:00|519.99|517.79|519.49|517.29|520.74|518.54|518.99|516.79|0
1691755200000|2023-08-11 12:00:00|519.24|517.04|517.24|515.04|520.62|518.42|515.74|513.54|0
1691755500000|2023-08-11 12:05:00|517.49|515.29|519.49|517.29|520.24|518.04|517.24|515.04|0
1691755800000|2023-08-11 12:10:00|519.24|517.04|519.24|517.04|520.49|518.29|518.74|516.54|0
1691756100000|2023-08-11 12:15:00|519.49|517.29|519.99|517.79|519.99|517.79|518.62|516.42|0
1691756400000|2023-08-11 12:20:00|519.49|517.29|519.49|517.29|520.24|518.04|518.74|516.54|0
1691756700000|2023-08-11 12:25:00|519.24|517.04|517.62|515.42|520.49|518.29|517.62|515.42|0
1691757000000|2023-08-11 12:30:00|518.24|516.04|529.49|527.29|530.49|528.29|518.24|516.04|0
1691757300000|2023-08-11 12:35:00|529.99|527.79|527.24|525.04|529.99|527.79|524.74|522.54|0
1691757600000|2023-08-11 12:40:00|527.74|525.54|526.24|524.04|528.99|526.79|522.24|520.04|0
1691757900000|2023-08-11 12:45:00|526.49|524.29|532.99|530.79|532.99|530.79|526.37|524.17|0
1691758200000|2023-08-11 12:50:00|532.74|530.54|532.87|530.67|533.99|531.79|530.24|528.04|0
1691758500000|2023-08-11 12:55:00|532.99|530.79|533.24|531.04|534.49|532.29|531.24|529.04|0
1691758800000|2023-08-11 13:00:00|533.74|531.54|529.49|527.29|534.99|532.79|528.74|526.54|0
1691759100000|2023-08-11 13:05:00|529.24|527.04|527.49|525.29|530.24|528.04|526.99|524.79|0
1691759400000|2023-08-11 13:10:00|526.99|524.79|528.24|526.04|529.49|527.29|526.74|524.54|0
1691759700000|2023-08-11 13:15:00|528.49|526.29|530.49|528.29|532.24|530.04|528.24|526.04|0
1691760000000|2023-08-11 13:20:00|530.62|528.42|532.24|530.04|532.49|530.29|529.49|527.29|0
1691760300000|2023-08-11 13:25:00|531.99|529.79|535.99|533.79|536.24|534.04|530.99|528.79|0
1691760600000|2023-08-11 13:30:00|534.74|532.54|534.49|532.29|541.98|539.78|534.24|532.04|0
1691760900000|2023-08-11 13:35:00|534.87|532.67|532.24|530.04|534.87|532.67|529.24|527.04|0
1691761200000|2023-08-11 13:40:00|531.99|529.79|536.23|534.03|539.23|537.03|530.74|528.54|0
1691761500000|2023-08-11 13:45:00|536.48|534.28|536.48|534.28|540.23|538.03|534.49|532.29|0
1691761800000|2023-08-11 13:50:00|536.23|534.03|535.23|533.03|538.48|536.28|532.74|530.54|0
1691762100000|2023-08-11 13:55:00|534.98|532.78|533.37|531.17|535.48|533.28|532.24|530.04|0
1691762400000|2023-08-11 14:00:00|530.49|528.29|523.99|521.79|531.24|529.04|520.99|518.79|0
1691762700000|2023-08-11 14:05:00|522.99|520.79|524.49|522.29|526.49|524.29|521.24|519.04|0
1691763000000|2023-08-11 14:10:00|524.24|522.04|520.99|518.79|529.49|527.29|519.75|517.55|0
1691763300000|2023-08-11 14:15:00|521.49|519.29|516.99|514.79|521.49|519.29|515.49|513.29|0
1691763600000|2023-08-11 14:20:00|516.74|514.54|510.74|508.54|516.74|514.54|508.25|506.05|0
1691763900000|2023-08-11 14:25:00|510.25|508.05|514.49|512.29|515.49|513.29|510.25|508.05|0
1691764200000|2023-08-11 14:30:00|513.49|511.29|518.24|516.04|518.24|516.04|512.49|510.29|0
1691764500000|2023-08-11 14:35:00|517.99|515.79|510.74|508.54|519.74|517.54|510.49|508.29|0
1691764800000|2023-08-11 14:40:00|510.99|508.79|512.99|510.79|514.74|512.54|508.5|506.3|0
1691765100000|2023-08-11 14:45:00|513.24|511.04|514.74|512.54|516.24|514.04|511.99|509.79|0
1691765400000|2023-08-11 14:50:00|514.49|512.29|522.49|520.29|522.99|520.79|514.49|512.29|0
1691765700000|2023-08-11 14:55:00|521.99|519.79|522.49|520.29|523.24|521.04|519.24|517.04|0
1691766000000|2023-08-11 15:00:00|522.24|520.04|519.49|517.29|522.24|520.04|518.99|516.79|0
1691766300000|2023-08-11 15:05:00|519.74|517.54|523.99|521.79|524.99|522.79|519.49|517.29|0
1691766600000|2023-08-11 15:10:00|523.74|521.54|527.74|525.54|528.74|526.54|523.74|521.54|0
1691766900000|2023-08-11 15:15:00|527.99|525.79|528.24|526.04|530.48|528.28|527.62|525.42|0
1691767200000|2023-08-11 15:20:00|528.49|526.29|529.74|527.54|529.98|527.78|525.49|523.29|0
1691767500000|2023-08-11 15:25:00|529.49|527.29|529.49|527.29|530.73|528.53|527.24|525.04|0
1691767800000|2023-08-11 15:30:00|529.98|527.78|531.23|529.03|531.98|529.78|527.24|525.04|0
1691768100000|2023-08-11 15:35:00|530.98|528.78|528.99|526.79|531.23|529.03|525.74|523.54|0
1691768400000|2023-08-11 15:40:00|528.74|526.54|527.24|525.04|530.98|528.78|527.24|525.04|0
1691768700000|2023-08-11 15:45:00|526.99|524.79|529.24|527.04|529.98|527.78|526.24|524.04|0
1691769000000|2023-08-11 15:50:00|529.49|527.29|529.74|527.54|531.23|529.03|528.74|526.54|0
1691769300000|2023-08-11 15:55:00|529.73|527.53|522.24|520.04|530.48|528.28|521.74|519.54|0
1691769600000|2023-08-11 16:00:00|521.99|519.79|521.49|519.29|523.49|521.29|519.49|517.29|0
1691769900000|2023-08-11 16:05:00|521.24|519.04|520.74|518.54|521.74|519.54|517.49|515.29|0
1691770200000|2023-08-11 16:10:00|520.49|518.29|517.99|515.79|522.24|520.04|517.74|515.54|0
1691770500000|2023-08-11 16:15:00|517.24|515.04|519.74|517.54|519.99|517.79|515.99|513.79|0
1691770800000|2023-08-11 16:20:00|519.99|517.79|522.24|520.04|522.74|520.54|518.99|516.79|0
1691771100000|2023-08-11 16:25:00|521.99|519.79|524.49|522.29|527.74|525.54|521.99|519.79|0
1691771400000|2023-08-11 16:30:00|524.24|522.04|522.12|519.92|524.24|522.04|521.24|519.04|0
1691771700000|2023-08-11 16:35:00|522.49|520.29|526.24|524.04|526.49|524.29|521.99|519.79|0
1691772000000|2023-08-11 16:40:00|526.49|524.29|528.99|526.79|528.99|526.79|525.74|523.54|0
1691772300000|2023-08-11 16:45:00|528.74|526.54|529.24|527.04|529.98|527.78|527.24|525.04|0
1691772600000|2023-08-11 16:50:00|529.48|527.28|528.24|526.04|530.23|528.03|527.24|525.04|0
1691772900000|2023-08-11 16:55:00|528.74|526.54|528.24|526.04|530.23|528.03|527.99|525.79|0
1691773200000|2023-08-11 17:00:00|527.99|525.79|524.99|522.79|528.49|526.29|524.24|522.04|0
1691773500000|2023-08-11 17:05:00|525.49|523.29|529.24|527.04|530.23|528.03|525.49|523.29|0
1691773800000|2023-08-11 17:10:00|529.48|527.28|528.74|526.54|529.98|527.78|527.24|525.04|0
1691774100000|2023-08-11 17:15:00|528.99|526.79|526.74|524.54|529.24|527.04|525.74|523.54|0
1691774400000|2023-08-11 17:20:00|526.99|524.79|525.73|523.53|526.99|524.79|524.23|522.03|0
1691774700000|2023-08-11 17:25:00|525.98|523.78|520.73|518.53|525.98|523.78|520.23|518.03|0
1691775000000|2023-08-11 17:30:00|520.48|518.28|521.98|519.78|521.98|519.78|519.73|517.53|0
1691775300000|2023-08-11 17:35:00|521.73|519.53|522.48|520.28|524.23|522.03|520.61|518.41|0
1691775600000|2023-08-11 17:40:00|522.23|520.03|526.73|524.53|527.98|525.78|521.23|519.03|0
1691775900000|2023-08-11 17:45:00|526.48|524.28|528.23|526.03|529.86|527.66|526.23|524.03|0
1691776200000|2023-08-11 17:50:00|528.48|526.28|528.48|526.28|530.48|528.28|527.73|525.53|0
1691776500000|2023-08-11 17:55:00|528.98|526.78|525.73|523.53|530.73|528.53|524.98|522.78|0
1691776800000|2023-08-11 18:00:00|525.98|523.78|524.23|522.03|526.73|524.53|522.23|520.03|0
1691777100000|2023-08-11 18:05:00|523.73|521.53|523.48|521.28|523.73|521.53|520.48|518.28|0
1691777400000|2023-08-11 18:10:00|523.73|521.53|523.73|521.53|525.23|523.03|522.48|520.28|0
1691777700000|2023-08-11 18:15:00|523.23|521.03|520.48|518.28|523.98|521.78|519.73|517.53|0
1691778000000|2023-08-11 18:20:00|520.98|518.78|518.98|516.78|523.98|521.78|518.73|516.53|0
1691778300000|2023-08-11 18:25:00|518.73|516.53|518.23|516.03|518.73|516.53|515.98|513.78|0
1691778600000|2023-08-11 18:30:00|518.48|516.28|517.48|515.28|518.48|516.28|512.73|510.53|0
1691778900000|2023-08-11 18:35:00|517.73|515.53|515.98|513.78|520.98|518.78|515.73|513.53|0
1691779200000|2023-08-11 18:40:00|515.73|513.53|517.48|515.28|518.73|516.53|514.48|512.28|0
1691779500000|2023-08-11 18:45:00|517.73|515.53|514.98|512.78|517.98|515.78|514.23|512.03|0
1691779800000|2023-08-11 18:50:00|514.73|512.53|515.23|513.03|516.48|514.28|513.86|511.66|0
1691780100000|2023-08-11 18:55:00|514.98|512.78|514.23|512.03|515.48|513.28|512.73|510.53|0
1691780400000|2023-08-11 19:00:00|514.48|512.28|516.48|514.28|519.48|517.28|513.98|511.78|0
1691780700000|2023-08-11 19:05:00|516.23|514.03|521.98|519.78|522.23|520.03|515.73|513.53|0
1691781000000|2023-08-11 19:10:00|522.48|520.28|520.23|518.03|523.48|521.28|519.23|517.03|0
1691781300000|2023-08-11 19:15:00|520.48|518.28|517.98|515.78|521.23|519.03|517.23|515.03|0
1691781600000|2023-08-11 19:20:00|518.23|516.03|515.98|513.78|519.73|517.53|515.98|513.78|0
1691781900000|2023-08-11 19:25:00|515.73|513.53|516.23|514.03|516.73|514.53|513.73|511.53|0
1691782200000|2023-08-11 19:30:00|516.98|514.78|514.73|512.53|517.11|514.91|514.48|512.28|0
1691782500000|2023-08-11 19:35:00|514.48|512.28|518.73|516.53|519.73|517.53|513.73|511.53|0
1691782800000|2023-08-11 19:40:00|518.98|516.78|517.98|515.78|521.23|519.03|517.48|515.28|0
1691783100000|2023-08-11 19:45:00|518.48|516.28|520.23|518.03|521.98|519.78|517.73|515.53|0
1691783400000|2023-08-11 19:50:00|520.98|518.78|521.23|519.03|522.73|520.53|518.23|516.03|0
1691783700000|2023-08-11 19:55:00|522.48|520.28|520.98|518.78|524.98|522.78|520.23|518.03|0
1691784000000|2023-08-11 20:00:00|519.98|517.78|516.98|514.78|519.98|517.78|516.73|514.53|0
1691784300000|2023-08-11 20:05:00|517.23|515.03|516.98|514.78|517.48|515.28|516.73|514.53|0
1691784600000|2023-08-11 20:10:00|516.73|514.53|514.98|512.78|517.23|515.03|514.73|512.53|0
1691973000000|2023-08-14 00:30:00|511.43|508.83|512.93|510.33|513.93|511.33|511.43|508.83|0
1691973300000|2023-08-14 00:35:00|512.68|510.08|514.68|512.08|514.93|512.33|512.68|510.08|0
1691973600000|2023-08-14 00:40:00|514.93|512.33|516.18|513.58|516.43|513.83|514.68|512.08|0
1691973900000|2023-08-14 00:45:00|516.31|513.71|516.93|514.33|517.68|515.08|516.18|513.58|0
1691974200000|2023-08-14 00:50:00|517.18|514.58|517.18|514.58|517.68|515.08|516.68|514.08|0
1691974500000|2023-08-14 00:55:00|517.43|514.83|518.18|515.58|518.93|516.33|517.43|514.83|0
1691974800000|2023-08-14 01:00:00|518.43|515.83|518.68|516.08|519.43|516.83|517.68|515.08|0
1691975100000|2023-08-14 01:05:00|518.93|516.33|516.93|514.33|518.93|516.33|516.93|514.33|0
1691975400000|2023-08-14 01:10:00|517.18|514.58|517.93|515.33|517.93|515.33|516.93|514.33|0
1691975700000|2023-08-14 01:15:00|518.18|515.58|518.43|515.83|518.68|516.08|516.68|514.08|0
1691976000000|2023-08-14 01:20:00|518.18|515.58|521.43|518.83|523.81|521.21|518.18|515.58|0
1691976300000|2023-08-14 01:25:00|521.93|519.33|520.18|517.58|521.93|519.33|520.18|517.58|0
1691976600000|2023-08-14 01:30:00|520.43|517.83|523.18|520.58|523.43|520.83|520.43|517.83|0
1691976900000|2023-08-14 01:35:00|523.43|520.83|523.93|521.33|525.93|523.33|522.18|519.58|0
1691977200000|2023-08-14 01:40:00|523.68|521.08|520.68|518.08|523.68|521.08|519.93|517.33|0
1691977500000|2023-08-14 01:45:00|520.43|517.83|521.93|519.33|522.68|520.08|520.06|517.46|0
1691977800000|2023-08-14 01:50:00|521.43|518.83|522.06|519.46|522.18|519.58|518.68|516.08|0
1691978100000|2023-08-14 01:55:00|521.93|519.33|521.18|518.58|521.93|519.33|520.31|517.71|0
1691978400000|2023-08-14 02:00:00|521.43|518.83|524.18|521.58|524.18|521.58|520.93|518.33|0
1691978700000|2023-08-14 02:05:00|523.93|521.33|523.93|521.33|523.93|521.33|521.68|519.08|0
1691979000000|2023-08-14 02:10:00|523.68|521.08|529.43|526.83|529.68|527.08|523.68|521.08|0
1691979300000|2023-08-14 02:15:00|529.68|527.08|528.43|525.83|529.93|527.33|528.18|525.58|0
1691979600000|2023-08-14 02:20:00|528.56|525.96|528.93|526.33|528.93|526.33|527.43|524.83|0
1691979900000|2023-08-14 02:25:00|528.68|526.08|529.18|526.58|529.43|526.83|528.18|525.58|0
1691980200000|2023-08-14 02:30:00|529.31|526.71|528.68|526.08|529.43|526.83|528.18|525.58|0
1691980500000|2023-08-14 02:35:00|528.81|526.21|526.93|524.33|528.93|526.33|526.68|524.08|0
1691980800000|2023-08-14 02:40:00|527.18|524.58|529.68|527.08|530.93|528.33|527.18|524.58|0
1691981100000|2023-08-14 02:45:00|529.43|526.83|528.18|525.58|529.68|527.08|527.68|525.08|0
1691981400000|2023-08-14 02:50:00|528.43|525.83|529.56|526.96|529.68|527.08|528.18|525.58|0
1691981700000|2023-08-14 02:55:00|529.68|527.08|530.18|527.58|530.68|528.08|529.43|526.83|0
1691982000000|2023-08-14 03:00:00|529.93|527.33|530.18|527.58|531.18|528.58|528.93|526.33|0
1691982300000|2023-08-14 03:05:00|529.93|527.33|529.68|527.08|529.93|527.33|528.68|526.08|0
1691982600000|2023-08-14 03:10:00|529.43|526.83|530.43|527.83|530.93|528.33|529.43|526.83|0
1691982900000|2023-08-14 03:15:00|530.18|527.58|528.93|526.33|530.43|527.83|528.68|526.08|0
1691983200000|2023-08-14 03:20:00|528.81|526.21|531.93|529.33|531.93|529.33|528.43|525.83|0
1691983500000|2023-08-14 03:25:00|531.68|529.08|530.43|527.83|531.93|529.33|529.18|526.58|0
1691983800000|2023-08-14 03:30:00|530.18|527.58|531.18|528.58|531.43|528.83|529.68|527.08|0
1691984100000|2023-08-14 03:35:00|530.93|528.33|531.06|528.46|531.68|529.08|530.93|528.33|0
1691984400000|2023-08-14 03:40:00|531.18|528.58|531.43|528.83|531.43|528.83|530.43|527.83|0
1691984700000|2023-08-14 03:45:00|531.18|528.58|530.68|528.08|531.43|528.83|530.43|527.83|0
1691985000000|2023-08-14 03:50:00|530.93|528.33|534.18|531.58|536.18|533.58|530.93|528.33|0
1691985300000|2023-08-14 03:55:00|533.93|531.33|530.68|528.08|533.93|531.33|530.43|527.83|0
1691985600000|2023-08-14 04:00:00|530.93|528.33|530.68|528.08|532.18|529.58|530.43|527.83|0
1691985900000|2023-08-14 04:05:00|530.81|528.21|531.68|529.08|531.93|529.33|530.68|528.08|0
1691986200000|2023-08-14 04:10:00|531.43|528.83|530.18|527.58|531.68|529.08|530.18|527.58|0
1691986500000|2023-08-14 04:15:00|529.93|527.33|529.68|527.08|531.93|529.33|529.43|526.83|0
1691986800000|2023-08-14 04:20:00|529.93|527.33|529.93|527.33|530.18|527.58|529.31|526.71|0
1691987100000|2023-08-14 04:25:00|530.18|527.58|529.43|526.83|530.43|527.83|529.43|526.83|0
1691987400000|2023-08-14 04:30:00|529.56|526.96|529.43|526.83|529.93|527.33|528.93|526.33|0
1691987700000|2023-08-14 04:35:00|529.18|526.58|528.93|526.33|529.43|526.83|528.68|526.08|0
1691988000000|2023-08-14 04:40:00|529.18|526.58|528.93|526.33|529.43|526.83|528.68|526.08|0
1691988300000|2023-08-14 04:45:00|529.18|526.58|528.93|526.33|529.43|526.83|528.68|526.08|0
1691988600000|2023-08-14 04:50:00|528.81|526.21|529.93|527.33|530.18|527.58|528.43|525.83|0
1691988900000|2023-08-14 04:55:00|529.81|527.21|532.18|529.58|532.18|529.58|529.68|527.08|0
1691989200000|2023-08-14 05:00:00|531.93|529.33|530.43|527.83|531.93|529.33|530.18|527.58|0
1691989500000|2023-08-14 05:05:00|530.68|528.08|530.43|527.83|530.68|528.08|529.93|527.33|0
1691989800000|2023-08-14 05:10:00|530.18|527.58|528.43|525.83|530.18|527.58|528.18|525.58|0
1691990100000|2023-08-14 05:15:00|528.56|525.96|529.18|526.58|529.43|526.83|528.18|525.58|0
1691990400000|2023-08-14 05:20:00|529.06|526.46|528.18|525.58|529.43|526.83|527.68|525.08|0
1691990700000|2023-08-14 05:25:00|528.43|525.83|527.18|524.58|528.68|526.08|527.18|524.58|0
1691991000000|2023-08-14 05:30:00|527.68|525.08|527.93|525.33|528.43|525.83|527.43|524.83|0
1691991300000|2023-08-14 05:35:00|528.06|525.46|526.93|524.33|528.18|525.58|526.68|524.08|0
1691991600000|2023-08-14 05:40:00|527.18|524.58|526.68|524.08|527.18|524.58|525.43|522.83|0
1691991900000|2023-08-14 05:45:00|526.43|523.83|526.68|524.08|527.43|524.83|526.43|523.83|0
1691992200000|2023-08-14 05:50:00|526.43|523.83|527.43|524.83|527.68|525.08|524.93|522.33|0
1691992500000|2023-08-14 05:55:00|527.68|525.08|526.43|523.83|527.68|525.08|526.43|523.83|0
1691992800000|2023-08-14 06:00:00|526.18|523.58|527.18|524.58|527.43|524.83|525.93|523.33|0
1691993100000|2023-08-14 06:05:00|527.68|525.08|527.23|525.03|528.48|526.28|526.73|524.53|0
1691993400000|2023-08-14 06:10:00|527.48|525.28|525.98|523.78|528.48|526.28|525.48|523.28|0
1691993700000|2023-08-14 06:15:00|526.23|524.03|524.48|522.28|526.23|524.03|523.98|521.78|0
1691994000000|2023-08-14 06:20:00|524.73|522.53|525.73|523.53|526.48|524.28|523.73|521.53|0
1691994300000|2023-08-14 06:25:00|525.48|523.28|524.48|522.28|525.73|523.53|524.48|522.28|0
1691994600000|2023-08-14 06:30:00|524.73|522.53|523.98|521.78|525.48|523.28|523.73|521.53|0
1691994900000|2023-08-14 06:35:00|523.73|521.53|525.48|523.28|525.48|523.28|523.73|521.53|0
1691995200000|2023-08-14 06:40:00|525.73|523.53|524.98|522.78|525.73|523.53|524.23|522.03|0
1691995500000|2023-08-14 06:45:00|525.11|522.91|524.23|522.03|525.48|523.28|524.23|522.03|0
1691995800000|2023-08-14 06:50:00|524.48|522.28|523.48|521.28|524.48|522.28|522.98|520.78|0
1691996100000|2023-08-14 06:55:00|523.23|521.03|523.48|521.28|523.73|521.53|521.98|519.78|0
1691996400000|2023-08-14 07:00:00|523.23|521.03|524.73|522.53|525.48|523.28|522.73|520.53|0
1691996700000|2023-08-14 07:05:00|524.48|522.28|522.73|520.53|524.98|522.78|521.98|519.78|0
1691997000000|2023-08-14 07:10:00|522.48|520.28|523.23|521.03|524.98|522.78|521.73|519.53|0
1691997300000|2023-08-14 07:15:00|522.98|520.78|522.23|520.03|523.73|521.53|521.86|519.66|0
1691997600000|2023-08-14 07:20:00|522.36|520.16|519.23|517.03|522.36|520.16|518.86|516.66|0
1691997900000|2023-08-14 07:25:00|519.36|517.16|520.23|518.03|520.48|518.28|518.48|516.28|0
1691998200000|2023-08-14 07:30:00|519.98|517.78|518.73|516.53|519.98|517.78|518.23|516.03|0
1691998500000|2023-08-14 07:35:00|518.98|516.78|519.48|517.28|519.73|517.53|518.48|516.28|0
1691998800000|2023-08-14 07:40:00|519.73|517.53|522.23|520.03|522.48|520.28|518.98|516.78|0
1691999100000|2023-08-14 07:45:00|522.36|520.16|521.61|519.41|523.11|520.91|521.23|519.03|0
1691999400000|2023-08-14 07:50:00|521.23|519.03|513.73|511.53|521.23|519.03|513.48|511.28|0
1691999700000|2023-08-14 07:55:00|513.48|511.28|503.74|501.54|513.73|511.53|500.24|498.04|0
1692000000000|2023-08-14 08:00:00|503.99|501.79|506.24|504.04|507.24|505.04|502.24|500.04|0
1692000300000|2023-08-14 08:05:00|506.49|504.29|502.74|500.54|506.99|504.79|502.74|500.54|0
1692000600000|2023-08-14 08:10:00|502.99|500.79|508.98|506.78|509.73|507.53|501.98|499.78|0
1692000900000|2023-08-14 08:15:00|508.48|506.28|510.98|508.78|511.48|509.28|507.48|505.28|0
1692001200000|2023-08-14 08:20:00|510.73|508.53|509.48|507.28|511.48|509.28|507.73|505.53|0
1692001500000|2023-08-14 08:25:00|509.61|507.41|510.48|508.28|510.73|508.53|508.23|506.03|0
1692001800000|2023-08-14 08:30:00|510.98|508.78|511.98|509.78|512.98|510.78|510.73|508.53|0
1692002100000|2023-08-14 08:35:00|511.73|509.53|509.36|507.16|511.98|509.78|509.23|507.03|0
1692002400000|2023-08-14 08:40:00|509.23|507.03|510.23|508.03|510.98|508.78|508.98|506.78|0
1692002700000|2023-08-14 08:45:00|509.98|507.78|510.48|508.28|510.48|508.28|508.48|506.28|0
1692003000000|2023-08-14 08:50:00|510.36|508.16|509.73|507.53|510.98|508.78|508.98|506.78|0
1692003300000|2023-08-14 08:55:00|509.61|507.41|511.73|509.53|512.23|510.03|509.48|507.28|0
1692003600000|2023-08-14 09:00:00|511.61|509.41|511.98|509.78|513.48|511.28|511.48|509.28|0
1692003900000|2023-08-14 09:05:00|511.86|509.66|512.73|510.53|512.98|510.78|510.48|508.28|0
1692004200000|2023-08-14 09:10:00|512.98|510.78|510.48|508.28|514.48|512.28|510.11|507.91|0
1692004500000|2023-08-14 09:15:00|510.23|508.03|509.98|507.78|511.73|509.53|509.23|507.03|0
1692004800000|2023-08-14 09:20:00|509.73|507.53|510.48|508.28|510.48|508.28|508.48|506.28|0
1692005100000|2023-08-14 09:25:00|510.23|508.03|510.23|508.03|511.23|509.03|509.73|507.53|0
1692005400000|2023-08-14 09:30:00|510.48|508.28|511.11|508.91|511.61|509.41|509.98|507.78|0
1692005700000|2023-08-14 09:35:00|510.98|508.78|511.73|509.53|511.98|509.78|508.48|506.28|0
1692006000000|2023-08-14 09:40:00|511.48|509.28|511.73|509.53|512.48|510.28|510.73|508.53|0
1692006300000|2023-08-14 09:45:00|511.98|509.78|511.48|509.28|512.23|510.03|510.73|508.53|0
1692006600000|2023-08-14 09:50:00|511.73|509.53|512.36|510.16|512.98|510.78|511.48|509.28|0
1692006900000|2023-08-14 09:55:00|512.23|510.03|511.23|509.03|512.23|510.03|510.98|508.78|0
1692007200000|2023-08-14 10:00:00|510.73|508.53|511.48|509.28|512.98|510.78|510.23|508.03|0
1692007500000|2023-08-14 10:05:00|511.23|509.03|509.98|507.78|511.23|509.03|508.48|506.28|0
1692007800000|2023-08-14 10:10:00|509.48|507.28|509.73|507.53|509.98|507.78|508.73|506.53|0
1692008100000|2023-08-14 10:15:00|509.48|507.28|509.11|506.91|509.73|507.53|508.73|506.53|0
1692008400000|2023-08-14 10:20:00|508.73|506.53|511.23|509.03|511.48|509.28|507.48|505.28|0
1692008700000|2023-08-14 10:25:00|511.48|509.28|511.73|509.53|512.48|510.28|511.23|509.03|0
1692009000000|2023-08-14 10:30:00|511.98|509.78|510.73|508.53|512.23|510.03|510.73|508.53|0
1692009300000|2023-08-14 10:35:00|510.98|508.78|509.48|507.28|511.48|509.28|509.23|507.03|0
1692009600000|2023-08-14 10:40:00|509.36|507.16|508.48|506.28|509.48|507.28|508.36|506.16|0
1692009900000|2023-08-14 10:45:00|508.23|506.03|506.86|504.66|508.23|506.03|506.48|504.28|0
1692010200000|2023-08-14 10:50:00|506.73|504.53|506.73|504.53|506.98|504.78|506.23|504.03|0
1692010500000|2023-08-14 10:55:00|506.48|504.28|508.61|506.41|508.73|506.53|505.98|503.78|0
1692010800000|2023-08-14 11:00:00|508.73|506.53|509.23|507.03|509.23|507.03|508.23|506.03|0
1692011100000|2023-08-14 11:05:00|509.48|507.28|509.23|507.03|509.73|507.53|507.48|505.28|0
1692011400000|2023-08-14 11:10:00|509.36|507.16|511.48|509.28|511.73|509.53|509.23|507.03|0
1692011700000|2023-08-14 11:15:00|511.73|509.53|511.48|509.28|512.23|510.03|511.23|509.03|0
1692012000000|2023-08-14 11:20:00|511.73|509.53|510.98|508.78|511.98|509.78|510.48|508.28|0
1692012300000|2023-08-14 11:25:00|510.73|508.53|510.48|508.28|511.86|509.66|510.48|508.28|0
1692012600000|2023-08-14 11:30:00|510.73|508.53|511.23|509.03|511.98|509.78|509.73|507.53|0
1692012900000|2023-08-14 11:35:00|511.48|509.28|513.98|511.78|514.23|512.03|511.48|509.28|0
1692013200000|2023-08-14 11:40:00|513.48|511.28|514.98|512.78|515.73|513.53|512.98|510.78|0
1692013500000|2023-08-14 11:45:00|515.23|513.03|514.73|512.53|515.98|513.78|514.48|512.28|0
1692013800000|2023-08-14 11:50:00|514.98|512.78|513.73|511.53|515.73|513.53|513.23|511.03|0
1692014100000|2023-08-14 11:55:00|513.98|511.78|512.98|510.78|514.23|512.03|512.73|510.53|0
1692014400000|2023-08-14 12:00:00|513.23|511.03|514.73|512.53|515.23|513.03|512.98|510.78|0
1692014700000|2023-08-14 12:05:00|514.98|512.78|515.48|513.28|516.23|514.03|514.98|512.78|0
1692015000000|2023-08-14 12:10:00|515.23|513.03|515.73|513.53|516.23|514.03|514.73|512.53|0
1692015300000|2023-08-14 12:15:00|515.61|513.41|519.73|517.53|519.98|517.78|515.23|513.03|0
1692015600000|2023-08-14 12:20:00|519.98|517.78|522.23|520.03|522.48|520.28|518.73|516.53|0
1692015900000|2023-08-14 12:25:00|522.48|520.28|523.48|521.28|523.98|521.78|521.48|519.28|0
1692016200000|2023-08-14 12:30:00|523.73|521.53|526.23|524.03|528.48|526.28|523.11|520.91|0
1692016500000|2023-08-14 12:35:00|526.48|524.28|526.23|524.03|526.73|524.53|523.98|521.78|0
1692016800000|2023-08-14 12:40:00|526.48|524.28|527.23|525.03|527.73|525.53|525.48|523.28|0
1692017100000|2023-08-14 12:45:00|527.11|524.91|529.11|526.91|531.22|529.02|526.48|524.28|0
1692017400000|2023-08-14 12:50:00|528.98|526.78|524.98|522.78|528.98|526.78|524.23|522.03|0
1692017700000|2023-08-14 12:55:00|525.23|523.03|525.23|523.03|526.23|524.03|524.48|522.28|0
1692018000000|2023-08-14 13:00:00|525.48|523.28|525.48|523.28|527.86|525.66|525.23|523.03|0
1692018300000|2023-08-14 13:05:00|526.23|524.03|525.98|523.78|528.48|526.28|525.98|523.78|0
1692018600000|2023-08-14 13:10:00|526.48|524.28|527.48|525.28|528.73|526.53|526.48|524.28|0
1692018900000|2023-08-14 13:15:00|527.23|525.03|528.23|526.03|530.48|528.28|526.73|524.53|0
1692019200000|2023-08-14 13:20:00|528.48|526.28|530.23|528.03|531.23|529.03|527.98|525.78|0
1692019500000|2023-08-14 13:25:00|530.48|528.28|529.73|527.53|530.98|528.78|528.73|526.53|0
1692019800000|2023-08-14 13:30:00|528.73|526.53|526.73|524.53|530.98|528.78|526.23|524.03|0
1692020100000|2023-08-14 13:35:00|526.48|524.28|526.98|524.78|531.23|529.03|525.98|523.78|0
1692020400000|2023-08-14 13:40:00|526.73|524.53|525.48|523.28|526.98|524.78|523.48|521.28|0
1692020700000|2023-08-14 13:45:00|525.98|523.78|529.48|527.28|531.73|529.53|523.73|521.53|0
1692021000000|2023-08-14 13:50:00|529.98|527.78|524.98|522.78|531.23|529.03|523.23|521.03|0
1692021300000|2023-08-14 13:55:00|525.73|523.53|523.98|521.78|527.73|525.53|523.73|521.53|0
1692021600000|2023-08-14 14:00:00|524.23|522.03|521.98|519.78|526.48|524.28|521.48|519.28|0
1692021900000|2023-08-14 14:05:00|521.48|519.28|519.23|517.03|523.48|521.28|517.98|515.78|0
1692022200000|2023-08-14 14:10:00|518.98|516.78|514.73|512.53|520.73|518.53|513.98|511.78|0
1692022500000|2023-08-14 14:15:00|513.98|511.78|516.48|514.28|516.98|514.78|513.98|511.78|0
1692022800000|2023-08-14 14:20:00|516.23|514.03|515.98|513.78|517.23|515.03|514.48|512.28|0
1692023100000|2023-08-14 14:25:00|515.48|513.28|516.98|514.78|518.23|516.03|511.98|509.78|0
1692023400000|2023-08-14 14:30:00|516.48|514.28|511.98|509.78|517.23|515.03|511.98|509.78|0
1692023700000|2023-08-14 14:35:00|511.73|509.53|507.98|505.78|511.98|509.78|506.73|504.53|0
1692024000000|2023-08-14 14:40:00|508.23|506.03|506.98|504.78|508.98|506.78|505.48|503.28|0
1692024300000|2023-08-14 14:45:00|506.48|504.28|505.48|503.28|507.48|505.28|505.48|503.28|0
1692024600000|2023-08-14 14:50:00|505.23|503.03|500.98|498.78|506.48|504.28|500.73|498.53|0
1692024900000|2023-08-14 14:55:00|500.73|498.53|503.48|501.28|504.98|502.78|499.73|497.53|0
1692025200000|2023-08-14 15:00:00|503.23|501.03|504.98|502.78|505.73|503.53|502.98|500.78|0
1692025500000|2023-08-14 15:05:00|505.48|503.28|506.48|504.28|508.48|506.28|504.73|502.53|0
1692025800000|2023-08-14 15:10:00|506.73|504.53|508.73|506.53|509.48|507.28|506.23|504.03|0
1692026100000|2023-08-14 15:15:00|509.23|507.03|508.48|506.28|509.98|507.78|506.98|504.78|0
1692026400000|2023-08-14 15:20:00|508.23|506.03|505.73|503.53|508.48|506.28|505.73|503.53|0
1692026700000|2023-08-14 15:25:00|505.98|503.78|504.23|502.03|508.48|506.28|503.98|501.78|0
1692027000000|2023-08-14 15:30:00|503.48|501.28|506.73|504.53|506.98|504.78|503.23|501.03|0
1692027300000|2023-08-14 15:35:00|506.98|504.78|504.73|502.53|507.73|505.53|504.23|502.03|0
1692027600000|2023-08-14 15:40:00|504.98|502.78|502.98|500.78|505.73|503.53|501.73|499.53|0
1692027900000|2023-08-14 15:45:00|503.23|501.03|499.98|497.78|503.23|501.03|498.48|496.28|0
1692028200000|2023-08-14 15:50:00|499.73|497.53|501.23|499.03|501.73|499.53|498.23|496.03|0
1692028500000|2023-08-14 15:55:00|500.98|498.78|504.48|502.28|504.98|502.78|499.98|497.78|0
1692028800000|2023-08-14 16:00:00|504.23|502.03|502.73|500.53|504.98|502.78|502.48|500.28|0
1692029100000|2023-08-14 16:05:00|502.98|500.78|504.48|502.28|504.73|502.53|501.23|499.03|0
1692029400000|2023-08-14 16:10:00|504.73|502.53|506.73|504.53|507.48|505.28|504.23|502.03|0
1692029700000|2023-08-14 16:15:00|506.98|504.78|506.48|504.28|510.73|508.53|506.23|504.03|0
1692030000000|2023-08-14 16:20:00|506.73|504.53|509.73|507.53|511.73|509.53|506.23|504.03|0
1692030300000|2023-08-14 16:25:00|509.98|507.78|508.98|506.78|510.73|508.53|507.98|505.78|0
1692030600000|2023-08-14 16:30:00|509.23|507.03|509.73|507.53|510.48|508.28|506.48|504.28|0
1692030900000|2023-08-14 16:35:00|509.98|507.78|507.98|505.78|511.23|509.03|507.73|505.53|0
1692031200000|2023-08-14 16:40:00|508.23|506.03|506.48|504.28|508.73|506.53|505.73|503.53|0
1692031500000|2023-08-14 16:45:00|506.23|504.03|503.98|501.78|506.48|504.28|503.48|501.28|0
1692031800000|2023-08-14 16:50:00|503.73|501.53|504.73|502.53|505.48|503.28|502.73|500.53|0
1692032100000|2023-08-14 16:55:00|504.98|502.78|503.48|501.28|505.73|503.53|503.23|501.03|0
1692032400000|2023-08-14 17:00:00|503.73|501.53|502.98|500.78|503.98|501.78|502.48|500.28|0
1692032700000|2023-08-14 17:05:00|502.73|500.53|501.23|499.03|503.73|501.53|500.98|498.78|0
1692033000000|2023-08-14 17:10:00|500.98|498.78|501.73|499.53|502.73|500.53|500.73|498.53|0
1692033300000|2023-08-14 17:15:00|501.48|499.28|500.98|498.78|501.73|499.53|500.48|498.28|0
1692033600000|2023-08-14 17:20:00|500.73|498.53|502.23|500.03|502.23|500.03|498.98|496.78|0
1692033900000|2023-08-14 17:25:00|501.98|499.78|502.23|500.03|504.23|502.03|501.73|499.53|0
1692034200000|2023-08-14 17:30:00|501.98|499.78|504.98|502.78|505.48|503.28|500.73|498.53|0
1692034500000|2023-08-14 17:35:00|505.23|503.03|503.73|501.53|505.23|503.03|503.23|501.03|0
1692034800000|2023-08-14 17:40:00|503.48|501.28|503.72|501.52|504.22|502.02|502.48|500.28|0
1692035100000|2023-08-14 17:45:00|503.97|501.77|505.97|503.77|505.97|503.77|503.22|501.02|0
1692035400000|2023-08-14 17:50:00|506.22|504.02|505.97|503.77|507.97|505.77|505.47|503.27|0
1692035700000|2023-08-14 17:55:00|505.72|503.52|504.47|502.27|507.47|505.27|504.47|502.27|0
1692036000000|2023-08-14 18:00:00|504.72|502.52|505.47|503.27|506.97|504.77|504.22|502.02|0
1692036300000|2023-08-14 18:05:00|505.22|503.02|508.47|506.27|508.97|506.77|503.72|501.52|0
1692036600000|2023-08-14 18:10:00|508.72|506.52|507.47|505.27|510.47|508.27|506.22|504.02|0
1692036900000|2023-08-14 18:15:00|507.72|505.52|509.97|507.77|510.72|508.52|507.22|505.02|0
1692037200000|2023-08-14 18:20:00|510.47|508.27|508.47|506.27|510.47|508.27|506.97|504.77|0
1692037500000|2023-08-14 18:25:00|508.22|506.02|507.72|505.52|509.72|507.52|507.22|505.02|0
1692037800000|2023-08-14 18:30:00|507.47|505.27|508.22|506.02|511.97|509.77|507.22|505.02|0
1692038100000|2023-08-14 18:35:00|507.72|505.52|509.72|507.52|510.22|508.02|506.72|504.52|0
1692038400000|2023-08-14 18:40:00|509.97|507.77|510.22|508.02|510.72|508.52|507.97|505.77|0
1692038700000|2023-08-14 18:45:00|509.97|507.77|508.72|506.52|511.47|509.27|507.72|505.52|0
1692039000000|2023-08-14 18:50:00|508.97|506.77|506.72|504.52|509.97|507.77|506.22|504.02|0
1692039300000|2023-08-14 18:55:00|506.97|504.77|507.97|505.77|508.47|506.27|506.97|504.77|0
1692039600000|2023-08-14 19:00:00|507.72|505.52|506.97|504.77|508.97|506.77|505.97|503.77|0
1692039900000|2023-08-14 19:05:00|506.72|504.52|508.97|506.77|510.72|508.52|506.47|504.27|0
1692040200000|2023-08-14 19:10:00|509.22|507.02|506.97|504.77|510.22|508.02|506.97|504.77|0
1692040500000|2023-08-14 19:15:00|506.72|504.52|506.22|504.02|508.22|506.02|505.97|503.77|0
1692040800000|2023-08-14 19:20:00|505.97|503.77|505.97|503.77|505.97|503.77|503.98|501.78|0
1692041100000|2023-08-14 19:25:00|505.72|503.52|507.22|505.02|508.22|506.02|504.73|502.53|0
1692041400000|2023-08-14 19:30:00|506.97|504.77|507.22|505.02|508.47|506.27|506.72|504.52|0
1692041700000|2023-08-14 19:35:00|507.47|505.27|504.73|502.53|507.47|505.27|504.48|502.28|0
1692042000000|2023-08-14 19:40:00|504.98|502.78|500.48|498.28|504.98|502.78|500.48|498.28|0
1692042300000|2023-08-14 19:45:00|500.23|498.03|502.73|500.53|503.73|501.53|500.23|498.03|0
1692042600000|2023-08-14 19:50:00|502.23|500.03|502.23|500.03|504.73|502.53|501.98|499.78|0
1692042900000|2023-08-14 19:55:00|501.73|499.53|494.48|492.28|502.23|500.03|494.48|492.28|0
1692043200000|2023-08-14 20:00:00|493.73|491.53|494.23|492.03|495.48|493.28|493.48|491.28|0
1692043500000|2023-08-14 20:05:00|494.48|492.28|494.73|492.53|494.73|492.53|494.23|492.03|0
1692043800000|2023-08-14 20:10:00|494.48|492.28|494.73|492.53|494.98|492.78|494.23|492.03|0
1692044100000|2023-08-14 20:15:00|495.18|492.58|495.18|492.58|495.68|493.08|494.93|492.33|0
1692044400000|2023-08-14 20:20:00|495.43|492.83|494.93|492.33|495.43|492.83|494.93|492.33|0
1692044700000|2023-08-14 20:25:00|494.81|492.21|494.43|491.83|495.18|492.58|494.43|491.83|0
1692045000000|2023-08-14 20:30:00|494.68|492.08|494.68|492.08|495.18|492.58|494.43|491.83|0
1692045300000|2023-08-14 20:35:00|494.56|491.96|494.68|492.08|494.68|492.08|494.43|491.83|0
1692045600000|2023-08-14 20:40:00|494.43|491.83|494.68|492.08|494.68|492.08|494.43|491.83|0
1692045900000|2023-08-14 20:45:00|494.43|491.83|494.93|492.33|494.93|492.33|494.43|491.83|0
1692046200000|2023-08-14 20:50:00|494.68|492.08|495.18|492.58|495.18|492.58|494.68|492.08|0
1692046500000|2023-08-14 20:55:00|494.93|492.33|494.56|491.96|495.18|492.58|494.18|491.58|0
1692046800000|2023-08-14 21:00:00|494.73|492.13|494.32|491.72|494.73|492.13|493.99|491.39|0
1692047100000|2023-08-14 21:05:00|494.29|491.69|494.32|491.72|494.51|491.91|494.29|491.69|0
1692047400000|2023-08-14 21:10:00|494.51|491.91|494.8|492.2|494.95|492.35|494.4|491.8|0
1692047700000|2023-08-14 21:15:00|494.84|492.24|494.84|492.24|495.16|492.56|494.8|492.2|0
1692048000000|2023-08-14 21:20:00|494.8|492.2|494.58|491.98|494.98|492.38|494.58|491.98|0
1692048300000|2023-08-14 21:25:00|494.54|491.94|494.8|492.2|494.8|492.2|494.54|491.94|0
1692048600000|2023-08-14 21:30:00|494.76|492.16|494.8|492.2|494.87|492.27|494.62|492.02|0
1692048900000|2023-08-14 21:35:00|494.62|492.02|494.62|492.02|494.62|492.02|494.62|492.02|0
1692049200000|2023-08-14 21:40:00|494.58|491.98|494.54|491.94|494.58|491.98|494.54|491.94|0
1692049500000|2023-08-14 21:45:00|494.51|491.91|494.51|491.91|494.91|492.31|494.51|491.91|0
1692049800000|2023-08-14 21:50:00|494.62|492.02|494.51|491.91|494.62|492.02|494.47|491.87|0
1692050100000|2023-08-14 21:55:00|494.4|491.8|494.32|491.72|494.73|492.13|494.32|491.72|0
1692050400000|2023-08-14 22:00:00|494.81|492.21|495.68|493.08|495.68|493.08|494.43|491.83|0
1692050700000|2023-08-14 22:05:00|495.81|493.21|494.93|492.33|496.43|493.83|494.18|491.58|0
1692051000000|2023-08-14 22:10:00|494.68|492.08|494.93|492.33|495.18|492.58|494.31|491.71|0
1692051300000|2023-08-14 22:15:00|494.68|492.08|494.18|491.58|495.18|492.58|494.18|491.58|0
1692051600000|2023-08-14 22:20:00|494.43|491.83|492.68|490.08|494.68|492.08|492.68|490.08|0
1692051900000|2023-08-14 22:25:00|492.43|489.83|490.18|487.58|492.43|489.83|489.93|487.33|0
1692052200000|2023-08-14 22:30:00|490.06|487.46|489.68|487.08|490.43|487.83|488.68|486.08|0
1692052500000|2023-08-14 22:35:00|489.56|486.96|489.43|486.83|490.18|487.58|489.43|486.83|0
1692052800000|2023-08-14 22:40:00|489.18|486.58|487.56|484.96|489.18|486.58|487.43|484.83|0
1692053100000|2023-08-14 22:45:00|487.43|484.83|487.18|484.58|488.18|485.58|486.93|484.33|0
1692053400000|2023-08-14 22:50:00|487.31|484.71|488.43|485.83|488.43|485.83|486.93|484.33|0
1692053700000|2023-08-14 22:55:00|488.18|485.58|487.93|485.33|488.18|485.58|487.43|484.83|0
1692054000000|2023-08-14 23:00:00|487.68|485.08|488.43|485.83|488.68|486.08|487.43|484.83|0
1692054300000|2023-08-14 23:05:00|488.68|486.08|489.68|487.08|490.18|487.58|488.43|485.83|0
1692054600000|2023-08-14 23:10:00|489.43|486.83|490.43|487.83|490.68|488.08|489.43|486.83|0
1692054900000|2023-08-14 23:15:00|490.18|487.58|490.18|487.58|490.43|487.83|489.93|487.33|0
1692055200000|2023-08-14 23:20:00|489.93|487.33|490.81|488.21|490.81|488.21|489.93|487.33|0
1692055500000|2023-08-14 23:25:00|490.68|488.08|490.93|488.33|491.56|488.96|490.68|488.08|0
1692055800000|2023-08-14 23:30:00|490.68|488.08|490.93|488.33|490.93|488.33|490.43|487.83|0
1692056100000|2023-08-14 23:35:00|491.18|488.58|489.68|487.08|491.18|488.58|489.31|486.71|0
1692056400000|2023-08-14 23:40:00|489.81|487.21|489.93|487.33|490.18|487.58|489.18|486.58|0
1692056700000|2023-08-14 23:45:00|490.18|487.58|490.18|487.58|491.18|488.58|489.93|487.33|0
1692057000000|2023-08-14 23:50:00|490.43|487.83|489.93|487.33|490.93|488.33|489.93|487.33|0
1692057300000|2023-08-14 23:55:00|489.81|487.21|490.56|487.96|490.56|487.96|489.68|487.08|0
1692057600000|2023-08-15 00:00:00|490.18|487.58|491.18|488.58|491.68|489.08|489.43|486.83|0
1692057900000|2023-08-15 00:05:00|490.93|488.33|489.93|487.33|491.18|488.58|489.68|487.08|0
1692058200000|2023-08-15 00:10:00|489.68|487.08|490.43|487.83|490.43|487.83|489.68|487.08|0
1692058500000|2023-08-15 00:15:00|490.31|487.71|491.43|488.83|491.68|489.08|490.31|487.71|0
1692058800000|2023-08-15 00:20:00|491.18|488.58|490.18|487.58|491.18|488.58|489.43|486.83|0
1692059100000|2023-08-15 00:25:00|489.93|487.33|490.43|487.83|491.18|488.58|489.93|487.33|0
1692059400000|2023-08-15 00:30:00|490.68|488.08|490.31|487.71|490.93|488.33|490.18|487.58|0
1692059700000|2023-08-15 00:35:00|490.18|487.58|490.93|488.33|490.93|488.33|490.18|487.58|0
1692060000000|2023-08-15 00:40:00|491.18|488.58|491.43|488.83|491.93|489.33|490.93|488.33|0
1692060300000|2023-08-15 00:45:00|491.18|488.58|491.43|488.83|491.93|489.33|490.68|488.08|0
1692060600000|2023-08-15 00:50:00|491.68|489.08|491.18|488.58|491.68|489.08|490.93|488.33|0
1692060900000|2023-08-15 00:55:00|491.43|488.83|491.18|488.58|491.68|489.08|490.93|488.33|0
1692061200000|2023-08-15 01:00:00|490.93|488.33|490.93|488.33|491.93|489.33|490.68|488.08|0
1692061500000|2023-08-15 01:05:00|491.18|488.58|491.18|488.58|491.68|489.08|490.68|488.08|0
1692061800000|2023-08-15 01:10:00|490.93|488.33|491.43|488.83|491.68|489.08|490.93|488.33|0
1692062100000|2023-08-15 01:15:00|491.68|489.08|491.43|488.83|492.18|489.58|491.18|488.58|0
1692062400000|2023-08-15 01:20:00|491.56|488.96|488.43|485.83|491.68|489.08|488.18|485.58|0
1692062700000|2023-08-15 01:25:00|487.93|485.33|485.93|483.33|487.93|485.33|483.93|481.33|0
1692063000000|2023-08-15 01:30:00|485.68|483.08|489.43|486.83|489.43|486.83|485.18|482.58|0
1692063300000|2023-08-15 01:35:00|489.68|487.08|490.68|488.08|491.43|488.83|489.43|486.83|0
1692063600000|2023-08-15 01:40:00|490.56|487.96|489.18|486.58|490.93|488.33|487.93|485.33|0
1692063900000|2023-08-15 01:45:00|488.81|486.21|486.43|483.83|489.43|486.83|485.93|483.33|0
1692064200000|2023-08-15 01:50:00|485.93|483.33|486.18|483.58|486.18|483.58|483.93|481.33|0
1692064500000|2023-08-15 01:55:00|486.43|483.83|486.68|484.08|487.18|484.58|485.93|483.33|0
1692064800000|2023-08-15 02:00:00|486.56|483.96|488.43|485.83|488.68|486.08|486.56|483.96|0
1692065100000|2023-08-15 02:05:00|488.93|486.33|489.93|487.33|490.68|488.08|488.68|486.08|0
1692065400000|2023-08-15 02:10:00|489.68|487.08|490.18|487.58|490.68|488.08|489.43|486.83|0
1692065700000|2023-08-15 02:15:00|490.06|487.46|489.81|487.21|490.93|488.33|489.43|486.83|0
1692066000000|2023-08-15 02:20:00|489.93|487.33|489.43|486.83|490.43|487.83|487.93|485.33|0
1692066300000|2023-08-15 02:25:00|489.68|487.08|488.31|485.71|489.68|487.08|487.18|484.58|0
1692066600000|2023-08-15 02:30:00|488.18|485.58|486.93|484.33|488.18|485.58|486.68|484.08|0
1692066900000|2023-08-15 02:35:00|487.18|484.58|488.18|485.58|488.18|485.58|486.18|483.58|0
1692067200000|2023-08-15 02:40:00|487.93|485.33|487.68|485.08|488.43|485.83|487.68|485.08|0
1692067500000|2023-08-15 02:45:00|487.43|484.83|488.43|485.83|488.43|485.83|487.18|484.58|0
1692067800000|2023-08-15 02:50:00|488.68|486.08|488.93|486.33|489.68|487.08|488.68|486.08|0
1692068100000|2023-08-15 02:55:00|488.81|486.21|489.31|486.71|489.68|487.08|488.68|486.08|0
1692068400000|2023-08-15 03:00:00|489.18|486.58|488.68|486.08|489.43|486.83|488.43|485.83|0
1692068700000|2023-08-15 03:05:00|488.93|486.33|488.93|486.33|489.18|486.58|488.68|486.08|0
1692069000000|2023-08-15 03:10:00|489.18|486.58|488.18|485.58|489.43|486.83|488.18|485.58|0
1692069300000|2023-08-15 03:15:00|487.93|485.33|488.68|486.08|488.68|486.08|487.68|485.08|0
1692069600000|2023-08-15 03:20:00|489.18|486.58|487.68|485.08|489.18|486.58|487.68|485.08|0
1692069900000|2023-08-15 03:25:00|487.93|485.33|487.18|484.58|488.18|485.58|486.93|484.33|0
1692070200000|2023-08-15 03:30:00|487.43|484.83|488.68|486.08|488.68|486.08|487.43|484.83|0
1692070500000|2023-08-15 03:35:00|488.43|485.83|487.93|485.33|488.93|486.33|487.93|485.33|0
1692070800000|2023-08-15 03:40:00|488.18|485.58|488.68|486.08|488.68|486.08|487.93|485.33|0
1692071100000|2023-08-15 03:45:00|488.43|485.83|487.68|485.08|488.43|485.83|487.43|484.83|0
1692071400000|2023-08-15 03:50:00|487.18|484.58|487.43|484.83|487.43|484.83|486.68|484.08|0
1692071700000|2023-08-15 03:55:00|487.18|484.58|486.43|483.83|487.18|484.58|486.43|483.83|0
1692072000000|2023-08-15 04:00:00|486.68|484.08|485.43|482.83|486.93|484.33|485.43|482.83|0
1692072300000|2023-08-15 04:05:00|485.18|482.58|485.93|483.33|486.18|483.58|485.18|482.58|0
1692072600000|2023-08-15 04:10:00|486.18|483.58|486.43|483.83|486.68|484.08|486.18|483.58|0
1692072900000|2023-08-15 04:15:00|486.56|483.96|486.43|483.83|486.93|484.33|486.31|483.71|0
1692073200000|2023-08-15 04:20:00|486.31|483.71|486.43|483.83|486.68|484.08|486.31|483.71|0
1692073500000|2023-08-15 04:25:00|486.68|484.08|486.43|483.83|486.68|484.08|485.93|483.33|0
1692073800000|2023-08-15 04:30:00|486.68|484.08|486.93|484.33|487.43|484.83|486.68|484.08|0
1692074100000|2023-08-15 04:35:00|486.68|484.08|487.18|484.58|487.18|484.58|486.68|484.08|0
1692074400000|2023-08-15 04:40:00|486.93|484.33|487.18|484.58|487.68|485.08|486.93|484.33|0
1692074700000|2023-08-15 04:45:00|487.31|484.71|486.93|484.33|487.31|484.71|486.68|484.08|0
1692075000000|2023-08-15 04:50:00|486.68|484.08|486.43|483.83|486.68|484.08|486.18|483.58|0
1692075300000|2023-08-15 04:55:00|486.18|483.58|486.93|484.33|486.93|484.33|486.18|483.58|0
1692075600000|2023-08-15 05:00:00|486.68|484.08|487.93|485.33|487.93|485.33|486.68|484.08|0
1692075900000|2023-08-15 05:05:00|487.68|485.08|488.18|485.58|488.43|485.83|487.68|485.08|0
1692076200000|2023-08-15 05:10:00|488.43|485.83|487.43|484.83|488.68|486.08|487.18|484.58|0
1692076500000|2023-08-15 05:15:00|487.68|485.08|485.68|483.08|487.93|485.33|485.68|483.08|0
1692076800000|2023-08-15 05:20:00|485.93|483.33|486.93|484.33|487.93|485.33|485.93|483.33|0
1692077100000|2023-08-15 05:25:00|486.68|484.08|487.68|485.08|487.68|485.08|486.43|483.83|0
1692077400000|2023-08-15 05:30:00|487.93|485.33|488.68|486.08|488.68|486.08|487.93|485.33|0
1692077700000|2023-08-15 05:35:00|488.93|486.33|490.68|488.08|491.18|488.58|488.93|486.33|0
1692078000000|2023-08-15 05:40:00|490.93|488.33|489.18|486.58|490.93|488.33|488.93|486.33|0
1692078300000|2023-08-15 05:45:00|488.93|486.33|489.43|486.83|489.93|487.33|488.68|486.08|0
1692078600000|2023-08-15 05:50:00|489.68|487.08|488.43|485.83|489.93|487.33|487.93|485.33|0
1692078900000|2023-08-15 05:55:00|488.68|486.08|488.43|485.83|489.18|486.58|488.43|485.83|0
1692079200000|2023-08-15 06:00:00|488.93|486.33|487.18|484.58|488.93|486.33|485.43|482.83|0
1692079500000|2023-08-15 06:05:00|487.43|484.83|489.73|487.53|489.73|487.53|486.73|484.53|0
1692079800000|2023-08-15 06:10:00|489.48|487.28|488.98|486.78|489.73|487.53|488.48|486.28|0
1692080100000|2023-08-15 06:15:00|488.73|486.53|489.23|487.03|490.48|488.28|488.73|486.53|0
1692080400000|2023-08-15 06:20:00|489.48|487.28|488.23|486.03|489.48|487.28|487.48|485.28|0
1692080700000|2023-08-15 06:25:00|487.98|485.78|488.98|486.78|488.98|486.78|487.98|485.78|0
1692081000000|2023-08-15 06:30:00|489.23|487.03|489.73|487.53|490.48|488.28|489.23|487.03|0
1692081300000|2023-08-15 06:35:00|489.48|487.28|491.23|489.03|491.48|489.28|489.48|487.28|0
1692081600000|2023-08-15 06:40:00|491.48|489.28|492.98|490.78|492.98|490.78|491.48|489.28|0
1692081900000|2023-08-15 06:45:00|492.73|490.53|492.73|490.53|493.23|491.03|492.36|490.16|0
1692082200000|2023-08-15 06:50:00|492.48|490.28|492.98|490.78|492.98|490.78|492.11|489.91|0
1692082500000|2023-08-15 06:55:00|493.23|491.03|493.73|491.53|493.98|491.78|492.73|490.53|0
1692082800000|2023-08-15 07:00:00|493.48|491.28|491.73|489.53|493.86|491.66|491.73|489.53|0
1692083100000|2023-08-15 07:05:00|492.23|490.03|491.98|489.78|493.73|491.53|490.98|488.78|0
1692083400000|2023-08-15 07:10:00|492.23|490.03|493.98|491.78|494.72|492.52|492.23|490.03|0
1692083700000|2023-08-15 07:15:00|493.73|491.53|493.48|491.28|494.48|492.28|492.48|490.28|0
1692084000000|2023-08-15 07:20:00|493.73|491.53|500.47|498.27|500.72|498.52|493.73|491.53|0
1692084300000|2023-08-15 07:25:00|500.97|498.77|504.22|502.02|504.97|502.77|500.97|498.77|0
1692084600000|2023-08-15 07:30:00|504.47|502.27|511.47|509.27|511.47|509.27|504.47|502.27|0
1692084900000|2023-08-15 07:35:00|511.97|509.77|512.47|510.27|513.97|511.77|509.22|507.02|0
1692085200000|2023-08-15 07:40:00|512.22|510.02|511.97|509.77|513.97|511.77|509.72|507.52|0
1692085500000|2023-08-15 07:45:00|512.72|510.52|511.73|509.53|513.72|511.52|510.72|508.52|0
1692085800000|2023-08-15 07:50:00|511.48|509.28|515.23|513.03|515.98|513.78|510.98|508.78|0
1692086100000|2023-08-15 07:55:00|515.48|513.28|516.48|514.28|516.48|514.28|514.73|512.53|0
1692086400000|2023-08-15 08:00:00|515.73|513.53|517.98|515.78|519.48|517.28|515.73|513.53|0
1692086700000|2023-08-15 08:05:00|517.73|515.53|517.73|515.53|520.23|518.03|517.61|515.41|0
1692087000000|2023-08-15 08:10:00|517.48|515.28|516.48|514.28|519.23|517.03|516.23|514.03|0
1692087300000|2023-08-15 08:15:00|516.73|514.53|516.48|514.28|518.23|516.03|515.73|513.53|0
1692087600000|2023-08-15 08:20:00|516.36|514.16|517.73|515.53|518.48|516.28|516.36|514.16|0
1692087900000|2023-08-15 08:25:00|517.98|515.78|516.73|514.53|518.48|516.28|515.73|513.53|0
1692088200000|2023-08-15 08:30:00|516.98|514.78|518.11|515.91|518.98|516.78|516.73|514.53|0
1692088500000|2023-08-15 08:35:00|517.98|515.78|513.73|511.53|518.48|516.28|511.98|509.78|0
1692088800000|2023-08-15 08:40:00|513.98|511.78|511.98|509.78|514.98|512.78|511.48|509.28|0
1692089100000|2023-08-15 08:45:00|512.23|510.03|512.98|510.78|513.36|511.16|511.23|509.03|0
1692089400000|2023-08-15 08:50:00|512.73|510.53|510.98|508.78|512.98|510.78|510.23|508.03|0
1692089700000|2023-08-15 08:55:00|510.86|508.66|510.48|508.28|510.98|508.78|509.23|507.03|0
1692090000000|2023-08-15 09:00:00|510.73|508.53|513.23|511.03|513.48|511.28|510.48|508.28|0
1692090300000|2023-08-15 09:05:00|513.48|511.28|512.48|510.28|514.48|512.28|512.23|510.03|0
1692090600000|2023-08-15 09:10:00|512.23|510.03|516.23|514.03|516.23|514.03|512.23|510.03|0
1692090900000|2023-08-15 09:15:00|516.48|514.28|513.73|511.53|516.98|514.78|513.73|511.53|0
1692091200000|2023-08-15 09:20:00|513.98|511.78|511.73|509.53|513.98|511.78|511.48|509.28|0
1692091500000|2023-08-15 09:25:00|511.48|509.28|512.61|510.41|513.48|511.28|509.98|507.78|0
1692091800000|2023-08-15 09:30:00|512.48|510.28|510.98|508.78|513.23|511.03|510.36|508.16|0
1692092100000|2023-08-15 09:35:00|511.23|509.03|510.98|508.78|511.86|509.66|510.23|508.03|0
1692092400000|2023-08-15 09:40:00|510.86|508.66|513.23|511.03|513.73|511.53|510.23|508.03|0
1692092700000|2023-08-15 09:45:00|512.98|510.78|512.73|510.53|514.73|512.53|512.73|510.53|0
1692093000000|2023-08-15 09:50:00|512.61|510.41|514.73|512.53|515.36|513.16|512.48|510.28|0
1692093300000|2023-08-15 09:55:00|514.48|512.28|514.73|512.53|515.23|513.03|513.23|511.03|0
1692093600000|2023-08-15 10:00:00|514.98|512.78|516.86|514.66|516.86|514.66|512.48|510.28|0
1692093900000|2023-08-15 10:05:00|516.73|514.53|517.73|515.53|518.11|515.91|516.23|514.03|0
1692094200000|2023-08-15 10:10:00|518.23|516.03|517.23|515.03|519.23|517.03|516.98|514.78|0
1692094500000|2023-08-15 10:15:00|516.98|514.78|522.48|520.28|522.98|520.78|516.98|514.78|0
1692094800000|2023-08-15 10:20:00|522.98|520.78|524.48|522.28|524.98|522.78|521.73|519.53|0
1692095100000|2023-08-15 10:25:00|524.23|522.03|523.98|521.78|524.23|522.03|522.48|520.28|0
1692095400000|2023-08-15 10:30:00|524.48|522.28|523.48|521.28|525.73|523.53|523.48|521.28|0
1692095700000|2023-08-15 10:35:00|523.23|521.03|522.23|520.03|524.23|522.03|521.73|519.53|0
1692096000000|2023-08-15 10:40:00|521.98|519.78|523.23|521.03|524.11|521.91|521.98|519.78|0
1692096300000|2023-08-15 10:45:00|523.48|521.28|522.98|520.78|523.98|521.78|520.98|518.78|0
1692096600000|2023-08-15 10:50:00|522.73|520.53|522.48|520.28|523.48|521.28|521.48|519.28|0
1692096900000|2023-08-15 10:55:00|522.23|520.03|520.23|518.03|523.23|521.03|520.23|518.03|0
1692097200000|2023-08-15 11:00:00|520.48|518.28|522.73|520.53|522.73|520.53|520.23|518.03|0
1692097500000|2023-08-15 11:05:00|523.73|521.53|521.36|519.16|525.73|523.53|521.23|519.03|0
1692097800000|2023-08-15 11:10:00|521.23|519.03|521.48|519.28|521.98|519.78|520.48|518.28|0
1692098100000|2023-08-15 11:15:00|521.36|519.16|522.23|520.03|522.73|520.53|520.48|518.28|0
1692098400000|2023-08-15 11:20:00|522.48|520.28|519.98|517.78|522.73|520.53|519.73|517.53|0
1692098700000|2023-08-15 11:25:00|519.73|517.53|519.98|517.78|520.61|518.41|519.73|517.53|0
1692099000000|2023-08-15 11:30:00|520.23|518.03|519.73|517.53|520.73|518.53|519.48|517.28|0
1692099300000|2023-08-15 11:35:00|519.98|517.78|523.23|521.03|523.48|521.28|519.23|517.03|0
1692099600000|2023-08-15 11:40:00|523.48|521.28|524.48|522.28|526.98|524.78|523.48|521.28|0
1692099900000|2023-08-15 11:45:00|524.98|522.78|526.48|524.28|527.48|525.28|524.73|522.53|0
1692100200000|2023-08-15 11:50:00|526.73|524.53|527.61|525.41|528.23|526.03|526.73|524.53|0
1692100500000|2023-08-15 11:55:00|527.48|525.28|526.98|524.78|529.48|527.28|526.73|524.53|0
1692100800000|2023-08-15 12:00:00|527.23|525.03|527.73|525.53|529.98|527.78|526.48|524.28|0
1692101100000|2023-08-15 12:05:00|527.36|525.16|526.48|524.28|527.73|525.53|525.23|523.03|0
1692101400000|2023-08-15 12:10:00|526.73|524.53|523.73|521.53|528.23|526.03|523.73|521.53|0
1692101700000|2023-08-15 12:15:00|523.98|521.78|524.48|522.28|524.98|522.78|522.98|520.78|0
1692102000000|2023-08-15 12:20:00|524.23|522.03|524.48|522.28|525.48|523.28|523.48|521.28|0
1692102300000|2023-08-15 12:25:00|524.23|522.03|521.98|519.78|524.23|522.03|521.36|519.16|0
1692102600000|2023-08-15 12:30:00|522.23|520.03|523.98|521.78|530.98|528.78|522.23|520.03|0
1692102900000|2023-08-15 12:35:00|524.11|521.91|525.48|523.28|525.48|523.28|519.61|517.41|0
1692103200000|2023-08-15 12:40:00|525.73|523.53|522.73|520.53|526.23|524.03|522.73|520.53|0
1692103500000|2023-08-15 12:45:00|522.98|520.78|522.23|520.03|523.23|521.03|520.98|518.78|0
1692103800000|2023-08-15 12:50:00|521.73|519.53|525.23|523.03|525.73|523.53|521.48|519.28|0
1692104100000|2023-08-15 12:55:00|524.73|522.53|526.23|524.03|526.73|524.53|523.73|521.53|0
1692104400000|2023-08-15 13:00:00|526.48|524.28|523.73|521.53|527.23|525.03|523.73|521.53|0
1692104700000|2023-08-15 13:05:00|523.48|521.28|520.98|518.78|523.48|521.28|520.48|518.28|0
1692105000000|2023-08-15 13:10:00|520.73|518.53|518.73|516.53|520.73|518.53|518.48|516.28|0
1692105300000|2023-08-15 13:15:00|518.98|516.78|514.73|512.53|518.98|516.78|513.48|511.28|0
1692105600000|2023-08-15 13:20:00|514.98|512.78|513.98|511.78|515.73|513.53|513.73|511.53|0
1692105900000|2023-08-15 13:25:00|514.23|512.03|514.98|512.78|517.23|515.03|514.23|512.03|0
1692106200000|2023-08-15 13:30:00|514.73|512.53|513.23|511.03|516.22|514.02|510.48|508.28|0
1692106500000|2023-08-15 13:35:00|512.98|510.78|511.98|509.78|517.47|515.27|511.98|509.78|0
1692106800000|2023-08-15 13:40:00|512.23|510.03|520.72|518.52|520.97|518.77|512.23|510.03|0
1692107100000|2023-08-15 13:45:00|520.97|518.77|524.97|522.77|526.47|524.27|520.97|518.77|0
1692107400000|2023-08-15 13:50:00|525.47|523.27|521.72|519.52|525.47|523.27|518.97|516.77|0
1692107700000|2023-08-15 13:55:00|521.97|519.77|523.98|521.78|524.98|522.78|521.22|519.02|0
1692108000000|2023-08-15 14:00:00|524.48|522.28|528.23|526.03|528.48|526.28|524.48|522.28|0
1692108300000|2023-08-15 14:05:00|529.23|527.03|535.98|533.78|538.48|536.28|529.23|527.03|0
1692108600000|2023-08-15 14:10:00|536.23|534.03|536.48|534.28|536.86|534.66|533.23|531.03|0
1692108900000|2023-08-15 14:15:00|536.73|534.53|535.48|533.28|536.98|534.78|534.23|532.03|0
1692109200000|2023-08-15 14:20:00|535.98|533.78|538.73|536.53|539.23|537.03|531.23|529.03|0
1692109500000|2023-08-15 14:25:00|538.48|536.28|536.23|534.03|539.73|537.53|535.98|533.78|0
1692109800000|2023-08-15 14:30:00|537.73|535.53|540.73|538.53|541.98|539.78|535.73|533.53|0
1692110100000|2023-08-15 14:35:00|540.48|538.28|536.98|534.78|541.98|539.78|536.73|534.53|0
1692110400000|2023-08-15 14:40:00|537.23|535.03|534.73|532.53|539.23|537.03|534.23|532.03|0
1692110700000|2023-08-15 14:45:00|534.98|532.78|533.98|531.78|535.23|533.03|531.23|529.03|0
1692111000000|2023-08-15 14:50:00|534.48|532.28|536.23|534.03|536.23|534.03|532.73|530.53|0
1692111300000|2023-08-15 14:55:00|536.48|534.28|537.48|535.28|537.73|535.53|534.23|532.03|0
1692111600000|2023-08-15 15:00:00|537.73|535.53|529.98|527.78|537.73|535.53|529.98|527.78|0
1692111900000|2023-08-15 15:05:00|530.23|528.03|529.48|527.28|531.48|529.28|528.23|526.03|0
1692112200000|2023-08-15 15:10:00|529.23|527.03|527.98|525.78|530.23|528.03|526.73|524.53|0
1692112500000|2023-08-15 15:15:00|527.73|525.53|528.73|526.53|530.48|528.28|527.23|525.03|0
1692112800000|2023-08-15 15:20:00|528.98|526.78|532.98|530.78|533.73|531.53|528.98|526.78|0
1692113100000|2023-08-15 15:25:00|532.73|530.53|528.23|526.03|534.48|532.28|527.23|525.03|0
1692113400000|2023-08-15 15:30:00|528.73|526.53|527.98|525.78|529.48|527.28|527.23|525.03|0
1692113700000|2023-08-15 15:35:00|528.36|526.16|525.48|523.28|528.36|526.16|524.98|522.78|0
1692114000000|2023-08-15 15:40:00|525.73|523.53|528.23|526.03|528.48|526.28|524.98|522.78|0
1692114300000|2023-08-15 15:45:00|528.48|526.28|528.23|526.03|530.48|528.28|527.48|525.28|0
1692114600000|2023-08-15 15:50:00|527.73|525.53|528.23|526.03|528.73|526.53|526.48|524.28|0
1692114900000|2023-08-15 15:55:00|528.48|526.28|525.98|523.78|528.48|526.28|525.48|523.28|0
1692115200000|2023-08-15 16:00:00|525.48|523.28|527.23|525.03|528.23|526.03|523.48|521.28|0
1692115500000|2023-08-15 16:05:00|527.48|525.28|531.97|529.77|533.22|531.02|526.23|524.03|0
1692115800000|2023-08-15 16:10:00|532.22|530.02|531.72|529.52|534.47|532.27|530.23|528.03|0
1692116100000|2023-08-15 16:15:00|531.97|529.77|529.73|527.53|534.35|532.15|529.48|527.28|0
1692116400000|2023-08-15 16:20:00|529.98|527.78|528.73|526.53|530.72|528.52|527.98|525.78|0
1692116700000|2023-08-15 16:25:00|528.98|526.78|530.23|528.03|531.97|529.77|528.98|526.78|0
1692117000000|2023-08-15 16:30:00|529.98|527.78|532.47|530.27|533.47|531.27|529.23|527.03|0
1692117300000|2023-08-15 16:35:00|532.97|530.77|532.47|530.27|533.97|531.77|530.97|528.77|0
1692117600000|2023-08-15 16:40:00|532.72|530.52|534.97|532.77|535.47|533.27|532.47|530.27|0
1692117900000|2023-08-15 16:45:00|535.22|533.02|536.97|534.77|537.72|535.52|533.47|531.27|0
1692118200000|2023-08-15 16:50:00|537.22|535.02|537.22|535.02|538.47|536.27|536.22|534.02|0
1692118500000|2023-08-15 16:55:00|537.47|535.27|535.47|533.27|538.72|536.52|534.47|532.27|0
1692118800000|2023-08-15 17:00:00|535.72|533.52|536.22|534.02|537.22|535.02|534.22|532.02|0
1692119100000|2023-08-15 17:05:00|536.47|534.27|537.22|535.02|538.22|536.02|535.97|533.77|0
1692119400000|2023-08-15 17:10:00|536.97|534.77|532.72|530.52|537.47|535.27|532.22|530.02|0
1692119700000|2023-08-15 17:15:00|532.47|530.27|532.47|530.27|532.97|530.77|530.48|528.28|0
1692120000000|2023-08-15 17:20:00|532.72|530.52|531.72|529.52|533.47|531.27|530.72|528.52|0
1692120300000|2023-08-15 17:25:00|531.97|529.77|531.72|529.52|532.22|530.02|529.98|527.78|0
1692120600000|2023-08-15 17:30:00|531.47|529.27|535.72|533.52|536.22|534.02|531.22|529.02|0
1692120900000|2023-08-15 17:35:00|535.22|533.02|536.72|534.52|537.22|535.02|534.22|532.02|0
1692121200000|2023-08-15 17:40:00|536.97|534.77|538.47|536.27|539.97|537.77|536.72|534.52|0
1692121500000|2023-08-15 17:45:00|538.97|536.77|538.47|536.27|539.22|537.02|535.47|533.27|0
1692121800000|2023-08-15 17:50:00|538.22|536.02|537.47|535.27|538.22|536.02|535.97|533.77|0
1692122100000|2023-08-15 17:55:00|537.72|535.52|536.47|534.27|538.72|536.52|535.47|533.27|0
1692122400000|2023-08-15 18:00:00|536.22|534.02|537.47|535.27|537.97|535.77|535.22|533.02|0
1692122700000|2023-08-15 18:05:00|537.72|535.52|536.22|534.02|538.47|536.27|535.72|533.52|0
1692123000000|2023-08-15 18:10:00|536.47|534.27|536.47|534.27|536.85|534.65|534.97|532.77|0
1692123300000|2023-08-15 18:15:00|536.97|534.77|536.22|534.02|537.72|535.52|535.22|533.02|0
1692123600000|2023-08-15 18:20:00|535.97|533.77|538.97|536.77|539.72|537.52|535.72|533.52|0
1692123900000|2023-08-15 18:25:00|539.47|537.27|537.97|535.77|539.47|537.27|537.47|535.27|0
1692124200000|2023-08-15 18:30:00|537.72|535.52|534.22|532.02|538.22|536.02|533.47|531.27|0
1692124500000|2023-08-15 18:35:00|533.97|531.77|533.97|531.77|535.47|533.27|533.47|531.27|0
1692124800000|2023-08-15 18:40:00|534.22|532.02|531.97|529.77|534.47|532.27|531.72|529.52|0
1692125100000|2023-08-15 18:45:00|531.72|529.52|533.47|531.27|533.72|531.52|530.72|528.52|0
1692125400000|2023-08-15 18:50:00|533.72|531.52|533.22|531.02|534.22|532.02|532.47|530.27|0
1692125700000|2023-08-15 18:55:00|533.47|531.27|534.22|532.02|536.47|534.27|532.47|530.27|0
1692126000000|2023-08-15 19:00:00|534.47|532.27|535.97|533.77|536.47|534.27|533.72|531.52|0
1692126300000|2023-08-15 19:05:00|535.72|533.52|535.97|533.77|536.97|534.77|534.97|532.77|0
1692126600000|2023-08-15 19:10:00|535.6|533.4|537.97|535.77|538.22|536.02|533.47|531.27|0
1692126900000|2023-08-15 19:15:00|538.22|536.02|537.22|535.02|539.22|537.02|536.47|534.27|0
1692127200000|2023-08-15 19:20:00|537.72|535.52|540.72|538.52|541.22|539.02|537.22|535.02|0
1692127500000|2023-08-15 19:25:00|540.97|538.77|550.72|548.52|550.72|548.52|540.47|538.27|0
1692127800000|2023-08-15 19:30:00|552.47|550.27|547.98|545.78|552.47|550.27|546.73|544.53|0
1692128100000|2023-08-15 19:35:00|547.73|545.53|551.98|549.78|551.98|549.78|547.23|545.03|0
1692128400000|2023-08-15 19:40:00|552.23|550.03|553.48|551.28|553.98|551.78|551.23|549.03|0
1692128700000|2023-08-15 19:45:00|553.23|551.03|550.23|548.03|553.73|551.53|548.73|546.53|0
1692129000000|2023-08-15 19:50:00|550.98|548.78|547.98|545.78|551.48|549.28|546.23|544.03|0
1692129300000|2023-08-15 19:55:00|548.48|546.28|546.73|544.53|548.48|546.28|542.98|540.78|0
1692129600000|2023-08-15 20:00:00|547.23|545.03|547.98|545.78|549.48|547.28|545.73|543.53|0
1692129900000|2023-08-15 20:05:00|548.23|546.03|547.23|545.03|549.48|547.28|547.23|545.03|0
1692130200000|2023-08-15 20:10:00|546.98|544.78|547.73|545.53|547.98|545.78|545.98|543.78|0
1692130500000|2023-08-15 20:15:00|547.43|544.83|547.68|545.08|548.43|545.83|546.93|544.33|0
1692130800000|2023-08-15 20:20:00|547.18|544.58|547.18|544.58|547.68|545.08|546.93|544.33|0
1692131100000|2023-08-15 20:25:00|547.43|544.83|547.18|544.58|547.43|544.83|546.68|544.08|0
1692131400000|2023-08-15 20:30:00|547.43|544.83|547.68|545.08|547.68|545.08|547.18|544.58|0
1692131700000|2023-08-15 20:35:00|547.43|544.83|548.18|545.58|548.43|545.83|547.43|544.83|0
1692132000000|2023-08-15 20:40:00|548.43|545.83|547.93|545.33|548.43|545.83|547.93|545.33|0
1692132300000|2023-08-15 20:45:00|547.68|545.08|547.68|545.08|547.93|545.33|547.68|545.08|0
1692132600000|2023-08-15 20:50:00|547.93|545.33|547.93|545.33|547.93|545.33|547.93|545.33|0
1692132900000|2023-08-15 20:55:00|548.06|545.46|548.56|545.96|548.68|546.08|547.93|545.33|0
1692133200000|2023-08-15 21:00:00|548.47|545.87|548.25|545.65|548.47|545.87|548.1|545.5|0
1692133500000|2023-08-15 21:05:00|548.18|545.58|548.32|545.72|548.4|545.8|548.18|545.58|0
1692133800000|2023-08-15 21:10:00|548.21|545.61|548.32|545.72|548.4|545.8|548.21|545.61|0
1692134100000|2023-08-15 21:15:00|548.21|545.61|548.29|545.69|548.32|545.72|548.21|545.61|0
1692134400000|2023-08-15 21:20:00|548.1|545.5|548.21|545.61|548.25|545.65|548.1|545.5|0
1692134700000|2023-08-15 21:25:00|548.4|545.8|548.07|545.47|548.4|545.8|547.66|545.06|0
1692135000000|2023-08-15 21:30:00|548.03|545.43|547.77|545.17|548.03|545.43|547.41|544.81|0
1692135300000|2023-08-15 21:35:00|547.33|544.73|547.88|545.28|547.96|545.36|547.33|544.73|0
1692135600000|2023-08-15 21:40:00|547.92|545.32|547.96|545.36|547.99|545.39|547.59|544.99|0
1692135900000|2023-08-15 21:45:00|547.63|545.03|547.88|545.28|547.96|545.36|547.63|545.03|0
1692136200000|2023-08-15 21:50:00|547.92|545.32|547.92|545.32|547.92|545.32|547.88|545.28|0
1692136500000|2023-08-15 21:55:00|547.88|545.28|547.88|545.28|547.96|545.36|547.77|545.17|0
1692136800000|2023-08-15 22:00:00|548.06|545.46|547.93|545.33|548.06|545.46|546.68|544.08|0
1692137100000|2023-08-15 22:05:00|547.68|545.08|548.43|545.83|548.68|546.08|547.56|544.96|0
1692137400000|2023-08-15 22:10:00|548.18|545.58|545.93|543.33|548.18|545.58|545.93|543.33|0
1692137700000|2023-08-15 22:15:00|546.06|543.46|546.18|543.58|546.68|544.08|545.93|543.33|0
1692138000000|2023-08-15 22:20:00|545.93|543.33|546.93|544.33|547.18|544.58|545.93|543.33|0
1692138300000|2023-08-15 22:25:00|546.68|544.08|546.93|544.33|547.43|544.83|546.68|544.08|0
1692138600000|2023-08-15 22:30:00|546.68|544.08|547.56|544.96|547.68|545.08|546.43|543.83|0
1692138900000|2023-08-15 22:35:00|547.68|545.08|547.18|544.58|548.93|546.33|546.81|544.21|0
1692139200000|2023-08-15 22:40:00|547.06|544.46|547.68|545.08|547.68|545.08|546.93|544.33|0
1692139500000|2023-08-15 22:45:00|547.43|544.83|547.18|544.58|547.43|544.83|547.18|544.58|0
1692139800000|2023-08-15 22:50:00|547.43|544.83|547.18|544.58|547.68|545.08|547.18|544.58|0
1692140100000|2023-08-15 22:55:00|546.93|544.33|546.68|544.08|546.93|544.33|546.43|543.83|0
1692140400000|2023-08-15 23:00:00|546.43|543.83|546.18|543.58|546.93|544.33|546.18|543.58|0
1692140700000|2023-08-15 23:05:00|546.43|543.83|546.68|544.08|546.68|544.08|546.18|543.58|0
1692141000000|2023-08-15 23:10:00|546.43|543.83|546.43|543.83|546.68|544.08|546.18|543.58|0
1692141300000|2023-08-15 23:15:00|546.31|543.71|546.18|543.58|546.43|543.83|545.93|543.33|0
1692141600000|2023-08-15 23:20:00|546.31|543.71|545.43|542.83|546.43|543.83|545.43|542.83|0
1692141900000|2023-08-15 23:25:00|545.18|542.58|545.43|542.83|545.68|543.08|545.18|542.58|0
1692142200000|2023-08-15 23:30:00|545.18|542.58|544.93|542.33|545.18|542.58|544.68|542.08|0
1692142500000|2023-08-15 23:35:00|544.68|542.08|544.43|541.83|545.18|542.58|544.18|541.58|0
1692142800000|2023-08-15 23:40:00|544.18|541.58|545.43|542.83|545.43|542.83|544.18|541.58|0
1692143100000|2023-08-15 23:45:00|545.18|542.58|545.31|542.71|545.68|543.08|544.68|542.08|0
1692143400000|2023-08-15 23:50:00|545.18|542.58|545.68|543.08|546.18|543.58|545.18|542.58|0
1692143700000|2023-08-15 23:55:00|545.43|542.83|545.18|542.58|545.68|543.08|544.93|542.33|0
1692144000000|2023-08-16 00:00:00|545.43|542.83|545.93|543.33|546.93|544.33|544.93|542.33|0
1692144300000|2023-08-16 00:05:00|546.18|543.58|546.93|544.33|547.18|544.58|545.43|542.83|0
1692144600000|2023-08-16 00:10:00|546.68|544.08|545.93|543.33|547.93|545.33|545.93|543.33|0
1692144900000|2023-08-16 00:15:00|546.18|543.58|544.93|542.33|546.93|544.33|544.93|542.33|0
1692145200000|2023-08-16 00:20:00|545.18|542.58|546.43|543.83|546.43|543.83|544.93|542.33|0
1692145500000|2023-08-16 00:25:00|546.18|543.58|547.68|545.08|547.93|545.33|545.93|543.33|0
1692145800000|2023-08-16 00:30:00|547.43|544.83|548.43|545.83|548.43|545.83|546.18|543.58|0
1692146100000|2023-08-16 00:35:00|548.68|546.08|549.68|547.08|549.68|547.08|548.68|546.08|0
1692146400000|2023-08-16 00:40:00|551.18|548.58|551.56|548.96|554.18|551.58|551.18|548.58|0
1692146700000|2023-08-16 00:45:00|551.68|549.08|548.68|546.08|551.68|549.08|548.43|545.83|0
1692147000000|2023-08-16 00:50:00|548.93|546.33|548.93|546.33|549.18|546.58|548.18|545.58|0
1692147300000|2023-08-16 00:55:00|548.68|546.08|548.93|546.33|549.43|546.83|547.68|545.08|0
1692147600000|2023-08-16 01:00:00|548.56|545.96|548.43|545.83|549.18|546.58|547.68|545.08|0
1692147900000|2023-08-16 01:05:00|548.68|546.08|548.43|545.83|548.93|546.33|547.93|545.33|0
1692148200000|2023-08-16 01:10:00|548.18|545.58|549.68|547.08|550.43|547.83|547.43|544.83|0
1692148500000|2023-08-16 01:15:00|549.18|546.58|549.68|547.08|550.68|548.08|548.68|546.08|0
1692148800000|2023-08-16 01:20:00|549.43|546.83|548.68|546.08|549.43|546.83|547.43|544.83|0
1692149100000|2023-08-16 01:25:00|548.93|546.33|546.43|543.83|548.93|546.33|546.43|543.83|0
1692149400000|2023-08-16 01:30:00|546.18|543.58|546.43|543.83|547.93|545.33|545.18|542.58|0
1692149700000|2023-08-16 01:35:00|546.68|544.08|546.56|543.96|547.43|544.83|546.18|543.58|0
1692150000000|2023-08-16 01:40:00|546.43|543.83|546.68|544.08|547.93|545.33|545.68|543.08|0
1692150300000|2023-08-16 01:45:00|546.43|543.83|546.68|544.08|547.68|545.08|546.18|543.58|0
1692150600000|2023-08-16 01:50:00|546.93|544.33|543.43|540.83|547.18|544.58|543.43|540.83|0
1692150900000|2023-08-16 01:55:00|543.68|541.08|547.18|544.58|547.43|544.83|543.68|541.08|0
1692151200000|2023-08-16 02:00:00|546.93|544.33|548.68|546.08|549.18|546.58|546.43|543.83|0
1692151500000|2023-08-16 02:05:00|548.43|545.83|545.43|542.83|548.43|545.83|545.43|542.83|0
1692151800000|2023-08-16 02:10:00|545.18|542.58|544.93|542.33|546.18|543.58|544.93|542.33|0
1692152100000|2023-08-16 02:15:00|544.68|542.08|544.93|542.33|545.18|542.58|543.93|541.33|0
1692152400000|2023-08-16 02:20:00|545.06|542.46|545.18|542.58|545.93|543.33|544.93|542.33|0
1692152700000|2023-08-16 02:25:00|545.43|542.83|544.93|542.33|545.68|543.08|544.43|541.83|0
1692153000000|2023-08-16 02:30:00|545.18|542.58|545.93|543.33|546.18|543.58|544.68|542.08|0
1692153300000|2023-08-16 02:35:00|545.68|543.08|545.68|543.08|546.18|543.58|545.18|542.58|0
1692153600000|2023-08-16 02:40:00|545.81|543.21|546.18|543.58|546.68|544.08|545.43|542.83|0
1692153900000|2023-08-16 02:45:00|545.93|543.33|545.43|542.83|546.06|543.46|544.68|542.08|0
1692154200000|2023-08-16 02:50:00|545.18|542.58|544.93|542.33|546.43|543.83|544.93|542.33|0
1692154500000|2023-08-16 02:55:00|545.06|542.46|546.68|544.08|546.68|544.08|545.06|542.46|0
1692154800000|2023-08-16 03:00:00|545.68|543.08|545.43|542.83|546.43|543.83|544.93|542.33|0
1692155100000|2023-08-16 03:05:00|545.18|542.58|545.56|542.96|545.68|543.08|543.81|541.21|0
1692155400000|2023-08-16 03:10:00|545.43|542.83|543.93|541.33|545.43|542.83|543.43|540.83|0
1692155700000|2023-08-16 03:15:00|543.81|541.21|544.18|541.58|544.68|542.08|543.68|541.08|0
1692156000000|2023-08-16 03:20:00|544.43|541.83|544.06|541.46|544.93|542.33|543.93|541.33|0
1692156300000|2023-08-16 03:25:00|543.93|541.33|544.18|541.58|544.93|542.33|543.93|541.33|0
1692156600000|2023-08-16 03:30:00|543.93|541.33|544.18|541.58|544.68|542.08|543.68|541.08|0
1692156900000|2023-08-16 03:35:00|544.43|541.83|543.93|541.33|544.43|541.83|543.93|541.33|0
1692157200000|2023-08-16 03:40:00|544.18|541.58|544.43|541.83|545.18|542.58|543.93|541.33|0
1692157500000|2023-08-16 03:45:00|544.18|541.58|544.68|542.08|544.68|542.08|543.93|541.33|0
1692157800000|2023-08-16 03:50:00|544.93|542.33|545.18|542.58|545.43|542.83|544.43|541.83|0
1692158100000|2023-08-16 03:55:00|545.06|542.46|545.43|542.83|545.68|543.08|544.68|542.08|0
1692158400000|2023-08-16 04:00:00|545.31|542.71|545.18|542.58|545.68|543.08|544.93|542.33|0
1692158700000|2023-08-16 04:05:00|544.93|542.33|548.43|545.83|548.68|546.08|544.93|542.33|0
1692159000000|2023-08-16 04:10:00|548.18|545.58|547.18|544.58|548.18|545.58|546.68|544.08|0
1692159300000|2023-08-16 04:15:00|547.06|544.46|547.68|545.08|547.68|545.08|546.68|544.08|0
1692159600000|2023-08-16 04:20:00|547.56|544.96|547.68|545.08|547.93|545.33|547.18|544.58|0
1692159900000|2023-08-16 04:25:00|547.93|545.33|548.68|546.08|548.68|546.08|547.18|544.58|0
1692160200000|2023-08-16 04:30:00|548.43|545.83|548.18|545.58|549.18|546.58|547.93|545.33|0
1692160500000|2023-08-16 04:35:00|548.06|545.46|547.68|545.08|548.68|546.08|547.56|544.96|0
1692160800000|2023-08-16 04:40:00|547.93|545.33|547.68|545.08|547.93|545.33|547.43|544.83|0
1692161100000|2023-08-16 04:45:00|547.93|545.33|547.93|545.33|547.93|545.33|547.68|545.08|0
1692161400000|2023-08-16 04:50:00|547.81|545.21|547.06|544.46|547.93|545.33|546.93|544.33|0
1692161700000|2023-08-16 04:55:00|547.18|544.58|547.43|544.83|547.43|544.83|546.93|544.33|0
1692162000000|2023-08-16 05:00:00|547.68|545.08|546.93|544.33|547.68|545.08|546.18|543.58|0
1692162300000|2023-08-16 05:05:00|547.18|544.58|546.93|544.33|547.93|545.33|546.68|544.08|0
1692162600000|2023-08-16 05:10:00|547.18|544.58|547.18|544.58|547.43|544.83|546.43|543.83|0
1692162900000|2023-08-16 05:15:00|547.43|544.83|548.68|546.08|548.68|546.08|546.93|544.33|0
1692163200000|2023-08-16 05:20:00|548.43|545.83|548.18|545.58|549.43|546.83|547.93|545.33|0
1692163500000|2023-08-16 05:25:00|548.43|545.83|546.68|544.08|548.68|546.08|546.18|543.58|0
1692163800000|2023-08-16 05:30:00|546.93|544.33|546.93|544.33|546.93|544.33|545.93|543.33|0
1692164100000|2023-08-16 05:35:00|547.18|544.58|547.43|544.83|547.56|544.96|546.93|544.33|0
1692164400000|2023-08-16 05:40:00|547.68|545.08|547.68|545.08|547.93|545.33|547.06|544.46|0
1692164700000|2023-08-16 05:45:00|547.43|544.83|547.93|545.33|548.06|545.46|546.68|544.08|0
1692165000000|2023-08-16 05:50:00|548.18|545.58|548.43|545.83|549.43|546.83|548.06|545.46|0
1692165300000|2023-08-16 05:55:00|548.18|545.58|548.31|545.71|548.43|545.83|547.43|544.83|0
1692165600000|2023-08-16 06:00:00|548.43|545.83|550.93|548.33|551.18|548.58|547.68|545.08|0
1692165900000|2023-08-16 06:05:00|550.73|548.53|550.48|548.28|552.48|550.28|549.48|547.28|0
1692166200000|2023-08-16 06:10:00|550.36|548.16|549.73|547.53|550.48|548.28|548.48|546.28|0
1692166500000|2023-08-16 06:15:00|549.23|547.03|546.73|544.53|549.23|547.03|546.23|544.03|0
1692166800000|2023-08-16 06:20:00|546.48|544.28|546.73|544.53|547.73|545.53|545.98|543.78|0
1692167100000|2023-08-16 06:25:00|546.61|544.41|546.23|544.03|547.23|545.03|546.23|544.03|0
1692167400000|2023-08-16 06:30:00|546.11|543.91|546.23|544.03|547.73|545.53|545.98|543.78|0
1692167700000|2023-08-16 06:35:00|545.98|543.78|546.23|544.03|546.86|544.66|545.98|543.78|0
1692168000000|2023-08-16 06:40:00|546.48|544.28|547.98|545.78|548.23|546.03|545.98|543.78|0
1692168300000|2023-08-16 06:45:00|547.73|545.53|547.23|545.03|548.23|546.03|546.73|544.53|0
1692168600000|2023-08-16 06:50:00|546.98|544.78|546.98|544.78|547.23|545.03|546.48|544.28|0
1692168900000|2023-08-16 06:55:00|546.86|544.66|546.23|544.03|546.98|544.78|545.73|543.53|0
1692169200000|2023-08-16 07:00:00|546.48|544.28|543.61|541.41|546.73|544.53|543.48|541.28|0
1692169500000|2023-08-16 07:05:00|543.73|541.53|545.23|543.03|545.48|543.28|543.48|541.28|0
1692169800000|2023-08-16 07:10:00|545.48|543.28|546.73|544.53|547.23|545.03|544.73|542.53|0
1692170100000|2023-08-16 07:15:00|546.98|544.78|543.48|541.28|546.98|544.78|543.48|541.28|0
1692170400000|2023-08-16 07:20:00|543.23|541.03|543.23|541.03|543.98|541.78|542.73|540.53|0
1692170700000|2023-08-16 07:25:00|542.98|540.78|542.98|540.78|543.48|541.28|542.73|540.53|0
1692171000000|2023-08-16 07:30:00|542.86|540.66|540.73|538.53|543.73|541.53|540.48|538.28|0
1692171300000|2023-08-16 07:35:00|540.48|538.28|539.98|537.78|540.73|538.53|539.23|537.03|0
1692171600000|2023-08-16 07:40:00|539.73|537.53|539.23|537.03|540.23|538.03|538.48|536.28|0
1692171900000|2023-08-16 07:45:00|538.98|536.78|537.98|535.78|539.11|536.91|537.48|535.28|0
1692172200000|2023-08-16 07:50:00|538.11|535.91|539.48|537.28|539.98|537.78|538.11|535.91|0
1692172500000|2023-08-16 07:55:00|539.73|537.53|540.48|538.28|540.73|538.53|538.73|536.53|0
1692172800000|2023-08-16 08:00:00|540.23|538.03|537.98|535.78|540.23|538.03|537.98|535.78|0
1692173100000|2023-08-16 08:05:00|538.11|535.91|538.73|536.53|539.73|537.53|538.11|535.91|0
1692173400000|2023-08-16 08:10:00|538.48|536.28|538.23|536.03|539.48|537.28|537.73|535.53|0
1692173700000|2023-08-16 08:15:00|537.73|535.53|538.23|536.03|538.73|536.53|536.73|534.53|0
1692174000000|2023-08-16 08:20:00|538.36|536.16|536.73|534.53|538.36|536.16|536.23|534.03|0
1692174300000|2023-08-16 08:25:00|536.48|534.28|535.48|533.28|536.73|534.53|534.48|532.28|0
1692174600000|2023-08-16 08:30:00|535.36|533.16|535.73|533.53|535.73|533.53|533.98|531.78|0
1692174900000|2023-08-16 08:35:00|535.98|533.78|536.98|534.78|538.73|536.53|535.73|533.53|0
1692175200000|2023-08-16 08:40:00|537.23|535.03|536.98|534.78|537.73|535.53|535.48|533.28|0
1692175500000|2023-08-16 08:45:00|536.73|534.53|537.23|535.03|537.23|535.03|535.73|533.53|0
1692175800000|2023-08-16 08:50:00|536.98|534.78|535.98|533.78|537.73|535.53|535.86|533.66|0
1692176100000|2023-08-16 08:55:00|536.23|534.03|537.48|535.28|537.98|535.78|535.98|533.78|0
1692176400000|2023-08-16 09:00:00|537.23|535.03|537.23|535.03|537.98|535.78|536.73|534.53|0
1692176700000|2023-08-16 09:05:00|538.48|536.28|537.48|535.28|540.47|538.27|537.48|535.28|0
1692177000000|2023-08-16 09:10:00|537.73|535.53|539.6|537.4|539.72|537.52|537.48|535.28|0
1692177300000|2023-08-16 09:15:00|540.22|538.02|542.22|540.02|542.72|540.52|540.22|538.02|0
1692177600000|2023-08-16 09:20:00|542.47|540.27|544.22|542.02|545.72|543.52|541.72|539.52|0
1692177900000|2023-08-16 09:25:00|544.72|542.52|543.47|541.27|544.72|542.52|543.22|541.02|0
1692178200000|2023-08-16 09:30:00|543.22|541.02|542.72|540.52|543.22|541.02|542.1|539.9|0
1692178500000|2023-08-16 09:35:00|542.47|540.27|544.72|542.52|544.97|542.77|542.47|540.27|0
1692178800000|2023-08-16 09:40:00|544.97|542.77|547.97|545.77|548.22|546.02|544.72|542.52|0
1692179100000|2023-08-16 09:45:00|548.22|546.02|547.22|545.02|548.72|546.52|546.47|544.27|0
1692179400000|2023-08-16 09:50:00|547.47|545.27|546.97|544.77|548.72|546.52|546.97|544.77|0
1692179700000|2023-08-16 09:55:00|546.72|544.52|545.97|543.77|547.1|544.9|545.72|543.52|0
1692180000000|2023-08-16 10:00:00|545.72|543.52|546.22|544.02|547.47|545.27|545.47|543.27|0
1692180300000|2023-08-16 10:05:00|546.1|543.9|545.22|543.02|546.1|543.9|544.72|542.52|0
1692180600000|2023-08-16 10:10:00|545.47|543.27|547.72|545.52|548.22|546.02|545.22|543.02|0
1692180900000|2023-08-16 10:15:00|548.22|546.02|547.47|545.27|549.22|547.02|546.97|544.77|0
1692181200000|2023-08-16 10:20:00|547.22|545.02|546.22|544.02|547.97|545.77|545.97|543.77|0
1692181500000|2023-08-16 10:25:00|545.72|543.52|545.47|543.27|545.97|543.77|544.97|542.77|0
1692181800000|2023-08-16 10:30:00|544.97|542.77|544.72|542.52|546.72|544.52|544.47|542.27|0
1692182100000|2023-08-16 10:35:00|544.97|542.77|545.47|543.27|546.22|544.02|544.72|542.52|0
1692182400000|2023-08-16 10:40:00|545.72|543.52|546.47|544.27|548.35|546.15|545.72|543.52|0
1692182700000|2023-08-16 10:45:00|546.72|544.52|546.97|544.77|547.47|545.27|545.72|543.52|0
1692183000000|2023-08-16 10:50:00|547.22|545.02|546.35|544.15|548.72|546.52|545.97|543.77|0
1692183300000|2023-08-16 10:55:00|546.97|544.77|547.47|545.27|547.47|545.27|545.97|543.77|0
1692183600000|2023-08-16 11:00:00|547.6|545.4|548.22|546.02|548.97|546.77|546.72|544.52|0
1692183900000|2023-08-16 11:05:00|548.47|546.27|550.47|548.27|550.47|548.27|548.22|546.02|0
1692184200000|2023-08-16 11:10:00|550.72|548.52|551.72|549.52|553.22|551.02|550.47|548.27|0
1692184500000|2023-08-16 11:15:00|551.97|549.77|550.47|548.27|552.47|550.27|550.22|548.02|0
1692184800000|2023-08-16 11:20:00|550.72|548.52|549.97|547.77|551.22|549.02|549.47|547.27|0
1692185100000|2023-08-16 11:25:00|549.72|547.52|548.22|546.02|549.85|547.65|547.97|545.77|0
1692185400000|2023-08-16 11:30:00|547.97|545.77|546.22|544.02|548.97|546.77|546.22|544.02|0
1692185700000|2023-08-16 11:35:00|546.47|544.27|546.47|544.27|547.22|545.02|546.47|544.27|0
1692186000000|2023-08-16 11:40:00|546.72|544.52|547.22|545.02|547.6|545.4|545.22|543.02|0
1692186300000|2023-08-16 11:45:00|547.1|544.9|548.22|546.02|549.47|547.27|546.72|544.52|0
1692186600000|2023-08-16 11:50:00|548.47|546.27|548.72|546.52|548.72|546.52|547.72|545.52|0
1692186900000|2023-08-16 11:55:00|548.97|546.77|545.47|543.27|549.22|547.02|545.22|543.02|0
1692187200000|2023-08-16 12:00:00|545.22|543.02|544.47|542.27|545.47|543.27|543.97|541.77|0
1692187500000|2023-08-16 12:05:00|544.22|542.02|545.22|543.02|545.47|543.27|543.72|541.52|0
1692187800000|2023-08-16 12:10:00|544.97|542.77|546.97|544.77|547.35|545.15|544.72|542.52|0
1692188100000|2023-08-16 12:15:00|547.22|545.02|546.47|544.27|547.97|545.77|546.47|544.27|0
1692188400000|2023-08-16 12:20:00|546.72|544.52|550.72|548.52|550.97|548.77|546.47|544.27|0
1692188700000|2023-08-16 12:25:00|550.47|548.27|551.47|549.27|552.47|550.27|549.47|547.27|0
1692189000000|2023-08-16 12:30:00|551.22|549.02|548.47|546.27|552.72|550.52|547.97|545.77|0
1692189300000|2023-08-16 12:35:00|548.97|546.77|548.97|546.77|550.22|548.02|547.72|545.52|0
1692189600000|2023-08-16 12:40:00|548.85|546.65|550.72|548.52|551.35|549.15|548.85|546.65|0
1692189900000|2023-08-16 12:45:00|550.97|548.77|551.72|549.52|552.47|550.27|549.72|547.52|0
1692190200000|2023-08-16 12:50:00|551.97|549.77|554.97|552.77|555.22|553.02|550.72|548.52|0
1692190500000|2023-08-16 12:55:00|554.72|552.52|555.72|553.52|556.47|554.27|554.22|552.02|0
1692190800000|2023-08-16 13:00:00|555.97|553.77|554.97|552.77|556.47|554.27|554.47|552.27|0
1692191100000|2023-08-16 13:05:00|554.72|552.52|555.72|553.52|556.47|554.27|554.72|552.52|0
1692191400000|2023-08-16 13:10:00|555.97|553.77|553.72|551.52|556.72|554.52|553.72|551.52|0
1692191700000|2023-08-16 13:15:00|553.85|551.65|555.35|553.15|555.72|553.52|553.85|551.65|0
1692192000000|2023-08-16 13:20:00|555.22|553.02|554.72|552.52|555.97|553.77|553.97|551.77|0
1692192300000|2023-08-16 13:25:00|555.22|553.02|553.47|551.27|555.85|553.65|552.73|550.53|0
1692192600000|2023-08-16 13:30:00|552.98|550.78|551.22|549.02|553.72|551.52|549.47|547.27|0
1692192900000|2023-08-16 13:35:00|551.47|549.27|542.23|540.03|552.22|550.02|539.98|537.78|0
1692193200000|2023-08-16 13:40:00|541.73|539.53|541.23|539.03|542.48|540.28|538.73|536.53|0
1692193500000|2023-08-16 13:45:00|540.98|538.78|537.11|534.91|542.23|540.03|535.73|533.53|0
1692193800000|2023-08-16 13:50:00|536.48|534.28|542.22|540.02|542.23|540.03|536.48|534.28|0
1692194100000|2023-08-16 13:55:00|542.47|540.27|542.47|540.27|543.72|541.52|540.22|538.02|0
1692194400000|2023-08-16 14:00:00|542.72|540.52|546.72|544.52|547.97|545.77|542.72|540.52|0
1692194700000|2023-08-16 14:05:00|546.22|544.02|541.97|539.77|546.47|544.27|540.47|538.27|0
1692195000000|2023-08-16 14:10:00|542.22|540.02|542.22|540.02|542.47|540.27|536.97|534.77|0
1692195300000|2023-08-16 14:15:00|542.47|540.27|537.97|535.77|542.72|540.52|537.47|535.27|0
1692195600000|2023-08-16 14:20:00|538.22|536.02|541.72|539.52|541.72|539.52|536.22|534.02|0
1692195900000|2023-08-16 14:25:00|541.22|539.02|543.47|541.27|543.97|541.77|540.97|538.77|0
1692196200000|2023-08-16 14:30:00|543.72|541.52|543.97|541.77|545.47|543.27|541.47|539.27|0
1692196500000|2023-08-16 14:35:00|543.72|541.52|543.47|541.27|546.72|544.52|542.97|540.77|0
1692196800000|2023-08-16 14:40:00|543.22|541.02|539.72|537.52|543.97|541.77|538.72|536.52|0
1692197100000|2023-08-16 14:45:00|539.97|537.77|545.72|543.52|545.97|543.77|539.97|537.77|0
1692197400000|2023-08-16 14:50:00|545.22|543.02|540.22|538.02|545.22|543.02|539.97|537.77|0
1692197700000|2023-08-16 14:55:00|540.47|538.27|537.97|535.77|541.72|539.52|537.47|535.27|0
1692198000000|2023-08-16 15:00:00|537.72|535.52|537.72|535.52|539.97|537.77|537.47|535.27|0
1692198300000|2023-08-16 15:05:00|537.47|535.27|539.47|537.27|540.47|538.27|535.97|533.77|0
1692198600000|2023-08-16 15:10:00|539.72|537.52|541.97|539.77|543.22|541.02|539.47|537.27|0
1692198900000|2023-08-16 15:15:00|541.72|539.52|541.97|539.77|543.72|541.52|540.72|538.52|0
1692199200000|2023-08-16 15:20:00|541.72|539.52|539.97|537.77|543.47|541.27|539.97|537.77|0
1692199500000|2023-08-16 15:25:00|540.22|538.02|542.72|540.52|544.22|542.02|540.22|538.02|0
1692199800000|2023-08-16 15:30:00|542.22|540.02|543.22|541.02|544.97|542.77|542.22|540.02|0
1692200100000|2023-08-16 15:35:00|543.47|541.27|545.22|543.02|545.47|543.27|541.47|539.27|0
1692200400000|2023-08-16 15:40:00|545.47|543.27|546.72|544.52|547.22|545.02|543.22|541.02|0
1692200700000|2023-08-16 15:45:00|546.97|544.77|549.72|547.52|550.47|548.27|545.47|543.27|0
1692201000000|2023-08-16 15:50:00|549.85|547.65|549.22|547.02|552.47|550.27|548.47|546.27|0
1692201300000|2023-08-16 15:55:00|549.47|547.27|552.47|550.27|554.72|552.52|549.22|547.02|0
1692201600000|2023-08-16 16:00:00|553.22|551.02|552.22|550.02|553.47|551.27|549.47|547.27|0
1692201900000|2023-08-16 16:05:00|552.47|550.27|553.97|551.77|554.47|552.27|551.22|549.02|0
1692202200000|2023-08-16 16:10:00|554.22|552.02|557.97|555.77|558.22|556.02|553.97|551.77|0
1692202500000|2023-08-16 16:15:00|557.72|555.52|558.72|556.52|559.22|557.02|555.97|553.77|0
1692202800000|2023-08-16 16:20:00|558.47|556.27|558.22|556.02|560.47|558.27|557.72|555.52|0
1692203100000|2023-08-16 16:25:00|557.97|555.77|559.47|557.27|560.47|558.27|557.72|555.52|0
1692203400000|2023-08-16 16:30:00|559.22|557.02|557.22|555.02|560.22|558.02|556.47|554.27|0
1692203700000|2023-08-16 16:35:00|556.97|554.77|554.97|552.77|557.47|555.27|554.22|552.02|0
1692204000000|2023-08-16 16:40:00|555.22|553.02|554.97|552.77|555.47|553.27|553.47|551.27|0
1692204300000|2023-08-16 16:45:00|555.47|553.27|557.47|555.27|557.72|555.52|554.97|552.77|0
1692204600000|2023-08-16 16:50:00|557.22|555.02|558.6|556.4|558.6|556.4|556.72|554.52|0
1692204900000|2023-08-16 16:55:00|558.72|556.52|559.97|557.77|560.22|558.02|557.22|555.02|0
1692205200000|2023-08-16 17:00:00|559.72|557.52|558.97|556.77|559.72|557.52|557.47|555.27|0
1692205500000|2023-08-16 17:05:00|559.22|557.02|565.72|563.52|566.47|564.27|557.97|555.77|0
1692205800000|2023-08-16 17:10:00|565.47|563.27|565.47|563.27|567.72|565.52|564.47|562.27|0
1692206100000|2023-08-16 17:15:00|565.22|563.02|565.97|563.77|566.47|564.27|563.47|561.27|0
1692206400000|2023-08-16 17:20:00|565.72|563.52|563.22|561.02|566.22|564.02|562.72|560.52|0
1692206700000|2023-08-16 17:25:00|563.72|561.52|564.47|562.27|565.22|563.02|562.47|560.27|0
1692207000000|2023-08-16 17:30:00|564.72|562.52|564.22|562.02|566.72|564.52|563.47|561.27|0
1692207300000|2023-08-16 17:35:00|563.97|561.77|561.97|559.77|564.72|562.52|561.47|559.27|0
1692207600000|2023-08-16 17:40:00|562.22|560.02|557.97|555.77|562.22|560.02|556.47|554.27|0
1692207900000|2023-08-16 17:45:00|557.72|555.52|553.72|551.52|557.72|555.52|551.48|549.28|0
1692208200000|2023-08-16 17:50:00|553.48|551.28|554.22|552.02|555.22|553.02|551.98|549.78|0
1692208500000|2023-08-16 17:55:00|553.97|551.77|554.85|552.65|554.97|552.77|552.73|550.53|0
1692208800000|2023-08-16 18:00:00|555.1|552.9|563.47|561.27|565.47|563.27|555.1|552.9|0
1692209100000|2023-08-16 18:05:00|563.22|561.02|561.23|559.03|563.97|561.77|560.72|558.52|0
1692209400000|2023-08-16 18:10:00|561.48|559.28|564.47|562.27|568.72|566.52|561.48|559.28|0
1692209700000|2023-08-16 18:15:00|565.22|563.02|556.73|554.53|565.47|563.27|556.23|554.03|0
1692210000000|2023-08-16 18:20:00|555.98|553.78|551.47|549.27|556.98|554.78|549.97|547.77|0
1692210300000|2023-08-16 18:25:00|551.22|549.02|551.22|549.02|555.72|553.52|549.22|547.02|0
1692210600000|2023-08-16 18:30:00|551.47|549.27|549.97|547.77|551.47|549.27|547.23|545.03|0
1692210900000|2023-08-16 18:35:00|549.72|547.52|551.72|549.52|552.47|550.27|548.47|546.27|0
1692211200000|2023-08-16 18:40:00|551.97|549.77|554.97|552.77|558.22|556.02|550.97|548.77|0
1692211500000|2023-08-16 18:45:00|554.72|552.52|559.72|557.52|560.22|558.02|552.98|550.78|0
1692211800000|2023-08-16 18:50:00|559.97|557.77|560.72|558.52|563.47|561.27|558.72|556.52|0
1692212100000|2023-08-16 18:55:00|561.22|559.02|559.72|557.52|562.22|560.02|558.47|556.27|0
1692212400000|2023-08-16 19:00:00|560.22|558.02|562.22|560.02|564.72|562.52|560.22|558.02|0
1692212700000|2023-08-16 19:05:00|562.97|560.77|566.22|564.02|567.72|565.52|562.97|560.77|0
1692213000000|2023-08-16 19:10:00|566.72|564.52|575.22|573.02|576.47|574.27|564.97|562.77|0
1692213300000|2023-08-16 19:15:00|575.47|573.27|576.98|574.78|579.72|577.52|575.47|573.27|0
1692213600000|2023-08-16 19:20:00|577.23|575.03|578.23|576.03|579.23|577.03|573.48|571.28|0
1692213900000|2023-08-16 19:25:00|578.48|576.28|576.73|574.53|579.23|577.03|575.98|573.78|0
1692214200000|2023-08-16 19:30:00|577.23|575.03|572.98|570.78|579.23|577.03|572.23|570.03|0
1692214500000|2023-08-16 19:35:00|572.73|570.53|575.48|573.28|576.73|574.53|571.23|569.03|0
1692214800000|2023-08-16 19:40:00|575.73|573.53|574.23|572.03|578.23|576.03|573.73|571.53|0
1692215100000|2023-08-16 19:45:00|575.23|573.03|574.23|572.03|575.73|573.53|573.23|571.03|0
1692215400000|2023-08-16 19:50:00|574.48|572.28|577.98|575.78|578.98|576.78|573.73|571.53|0
1692215700000|2023-08-16 19:55:00|578.23|576.03|580.72|578.52|582.22|580.02|575.48|573.28|0
1692216000000|2023-08-16 20:00:00|581.47|579.27|579.73|577.53|583.47|581.27|579.73|577.53|0
1692216300000|2023-08-16 20:05:00|579.48|577.28|578.48|576.28|580.47|578.27|578.23|576.03|0
1692216600000|2023-08-16 20:10:00|578.73|576.53|579.48|577.28|579.97|577.77|578.23|576.03|0
1692216900000|2023-08-16 20:15:00|579.92|577.32|581.42|578.82|581.42|578.82|579.92|577.32|0
1692217200000|2023-08-16 20:20:00|581.67|579.07|582.67|580.07|582.92|580.32|581.17|578.57|0
1692217500000|2023-08-16 20:25:00|582.92|580.32|582.92|580.32|583.42|580.82|582.42|579.82|0
1692217800000|2023-08-16 20:30:00|583.17|580.57|582.17|579.57|583.17|580.57|582.17|579.57|0
1692218100000|2023-08-16 20:35:00|582.42|579.82|581.67|579.07|582.42|579.82|581.42|578.82|0
1692218400000|2023-08-16 20:40:00|581.92|579.32|581.92|579.32|582.67|580.07|581.17|578.57|0
1692218700000|2023-08-16 20:45:00|581.67|579.07|582.17|579.57|582.17|579.57|581.42|578.82|0
1692219000000|2023-08-16 20:50:00|581.92|579.32|581.67|579.07|582.17|579.57|581.42|578.82|0
1692219300000|2023-08-16 20:55:00|581.42|578.82|581.55|578.95|582.17|579.57|581.3|578.7|0
1692219600000|2023-08-16 21:00:00|581.64|579.04|581.75|579.15|581.75|579.15|581.46|578.86|0
1692219900000|2023-08-16 21:05:00|581.72|579.12|581.53|578.93|581.75|579.15|581.46|578.86|0
1692220200000|2023-08-16 21:10:00|581.57|578.97|581.53|578.93|581.57|578.97|581.46|578.86|0
1692220500000|2023-08-16 21:15:00|581.46|578.86|581.46|578.86|581.57|578.97|581.17|578.57|0
1692220800000|2023-08-16 21:20:00|581.5|578.9|581.53|578.93|581.53|578.93|581.46|578.86|0
1692221100000|2023-08-16 21:25:00|581.57|578.97|581.5|578.9|581.57|578.97|581.46|578.86|0
1692221400000|2023-08-16 21:30:00|581.64|579.04|581.75|579.15|581.79|579.19|581.64|579.04|0
1692221700000|2023-08-16 21:35:00|581.83|579.23|582.12|579.52|582.12|579.52|581.75|579.15|0
1692222000000|2023-08-16 21:40:00|582.19|579.59|581.83|579.23|582.19|579.59|581.83|579.23|0
1692222300000|2023-08-16 21:45:00|582.01|579.41|582.08|579.48|582.12|579.52|582.01|579.41|0
1692222600000|2023-08-16 21:50:00|582.05|579.45|581.98|579.38|582.05|579.45|581.95|579.35|0
1692222900000|2023-08-16 21:55:00|581.95|579.35|581.95|579.35|581.98|579.38|581.8|579.2|0
1692223200000|2023-08-16 22:00:00|580.8|578.2|578.93|576.33|580.8|578.2|578.68|576.08|0
1692223500000|2023-08-16 22:05:00|578.81|576.21|579.17|576.57|579.8|577.2|578.18|575.58|0
1692223800000|2023-08-16 22:10:00|578.93|576.33|578.93|576.33|578.93|576.33|578.18|575.58|0
1692224100000|2023-08-16 22:15:00|578.68|576.08|578.68|576.08|578.93|576.33|578.43|575.83|0
1692224400000|2023-08-16 22:20:00|578.93|576.33|578.43|575.83|579.17|576.57|578.43|575.83|0
1692224700000|2023-08-16 22:25:00|578.68|576.08|577.93|575.33|578.68|576.08|577.93|575.33|0
1692225000000|2023-08-16 22:30:00|577.68|575.08|578.56|575.96|578.56|575.96|577.43|574.83|0
1692225300000|2023-08-16 22:35:00|578.43|575.83|579.42|576.82|579.42|576.82|578.43|575.83|0
1692225600000|2023-08-16 22:40:00|579.17|576.57|579.17|576.57|579.8|577.2|579.17|576.57|0
1692225900000|2023-08-16 22:45:00|579.42|576.82|579.17|576.57|579.42|576.82|578.92|576.32|0
1692226200000|2023-08-16 22:50:00|578.92|576.32|579.17|576.57|579.17|576.57|578.92|576.32|0
1692226500000|2023-08-16 22:55:00|579.42|576.82|580.67|578.07|580.67|578.07|579.42|576.82|0
1692226800000|2023-08-16 23:00:00|580.42|577.82|580.67|578.07|581.92|579.32|580.42|577.82|0
1692227100000|2023-08-16 23:05:00|580.42|577.82|580.17|577.57|581.05|578.45|580.17|577.57|0
1692227400000|2023-08-16 23:10:00|580.05|577.45|580.42|577.82|580.67|578.07|580.05|577.45|0
1692227700000|2023-08-16 23:15:00|580.17|577.57|579.92|577.32|580.3|577.7|579.92|577.32|0
1692228000000|2023-08-16 23:20:00|580.17|577.57|580.67|578.07|580.67|578.07|580.17|577.57|0
1692228300000|2023-08-16 23:25:00|580.42|577.82|580.67|578.07|580.92|578.32|580.42|577.82|0
1692228600000|2023-08-16 23:30:00|580.17|577.57|581.17|578.57|581.67|579.07|579.92|577.32|0
1692228900000|2023-08-16 23:35:00|581.42|578.82|582.42|579.82|582.67|580.07|580.67|578.07|0
1692229200000|2023-08-16 23:40:00|582.67|580.07|583.17|580.57|583.17|580.57|582.17|579.57|0
1692229500000|2023-08-16 23:45:00|582.92|580.32|582.17|579.57|582.92|580.32|582.17|579.57|0
1692229800000|2023-08-16 23:50:00|582.42|579.82|582.17|579.57|582.92|580.32|581.92|579.32|0
1692230100000|2023-08-16 23:55:00|582.42|579.82|582.42|579.82|582.92|580.32|582.17|579.57|0
1692230400000|2023-08-17 00:00:00|582.92|580.32|584.92|582.32|585.67|583.07|582.67|580.07|0
1692230700000|2023-08-17 00:05:00|584.67|582.07|584.17|581.57|584.67|582.07|583.17|580.57|0
1692231000000|2023-08-17 00:10:00|583.92|581.32|584.42|581.82|585.67|583.07|583.67|581.07|0
1692231300000|2023-08-17 00:15:00|584.55|581.95|588.05|585.45|588.67|586.07|584.55|581.95|0
1692231600000|2023-08-17 00:20:00|588.42|585.82|585.67|583.07|588.42|585.82|585.67|583.07|0
1692231900000|2023-08-17 00:25:00|585.42|582.82|586.67|584.07|586.67|584.07|584.67|582.07|0
1692232200000|2023-08-17 00:30:00|586.55|583.95|586.67|584.07|587.42|584.82|586.42|583.82|0
1692232500000|2023-08-17 00:35:00|586.92|584.32|588.17|585.57|588.42|585.82|586.42|583.82|0
1692232800000|2023-08-17 00:40:00|588.42|585.82|586.92|584.32|588.67|586.07|586.42|583.82|0
1692233100000|2023-08-17 00:45:00|587.17|584.57|586.67|584.07|588.67|586.07|586.42|583.82|0
1692233400000|2023-08-17 00:50:00|586.92|584.32|586.92|584.32|587.17|584.57|585.92|583.32|0
1692233700000|2023-08-17 00:55:00|586.67|584.07|586.67|584.07|587.17|584.57|586.17|583.57|0
1692234000000|2023-08-17 01:00:00|586.42|583.82|587.17|584.57|587.17|584.57|585.92|583.32|0
1692234300000|2023-08-17 01:05:00|587.42|584.82|586.67|584.07|587.67|585.07|586.67|584.07|0
1692234600000|2023-08-17 01:10:00|586.92|584.32|587.92|585.32|588.92|586.32|586.92|584.32|0
1692234900000|2023-08-17 01:15:00|588.17|585.57|588.17|585.57|588.67|586.07|586.92|584.32|0
1692235200000|2023-08-17 01:20:00|587.92|585.32|588.17|585.57|591.42|588.82|586.67|584.07|0
1692235500000|2023-08-17 01:25:00|588.42|585.82|588.92|586.32|590.17|587.57|587.92|585.32|0
1692235800000|2023-08-17 01:30:00|588.67|586.07|589.42|586.82|590.17|587.57|588.17|585.57|0
1692236100000|2023-08-17 01:35:00|589.67|587.07|586.17|583.57|590.17|587.57|586.17|583.57|0
1692236400000|2023-08-17 01:40:00|586.05|583.45|586.67|584.07|586.92|584.32|584.92|582.32|0
1692236700000|2023-08-17 01:45:00|586.42|583.82|586.42|583.82|586.42|583.82|585.17|582.57|0
1692237000000|2023-08-17 01:50:00|586.55|583.95|587.42|584.82|588.17|585.57|586.3|583.7|0
1692237300000|2023-08-17 01:55:00|587.67|585.07|584.42|581.82|587.67|585.07|584.42|581.82|0
1692237600000|2023-08-17 02:00:00|584.3|581.7|583.55|580.95|584.67|582.07|583.17|580.57|0
1692237900000|2023-08-17 02:05:00|583.67|581.07|585.55|582.95|585.67|583.07|583.67|581.07|0
1692238200000|2023-08-17 02:10:00|585.67|583.07|585.05|582.45|585.67|583.07|584.17|581.57|0
1692238500000|2023-08-17 02:15:00|584.92|582.32|583.92|581.32|586.17|583.57|583.92|581.32|0
1692238800000|2023-08-17 02:20:00|583.67|581.07|583.92|581.32|583.92|581.32|583.17|580.57|0
1692239100000|2023-08-17 02:25:00|583.67|581.07|583.67|581.07|584.67|582.07|583.42|580.82|0
1692239400000|2023-08-17 02:30:00|583.42|580.82|582.67|580.07|583.92|581.32|582.67|580.07|0
1692239700000|2023-08-17 02:35:00|582.42|579.82|581.17|578.57|583.17|580.57|581.17|578.57|0
1692240000000|2023-08-17 02:40:00|580.92|578.32|582.92|580.32|583.17|580.57|580.92|578.32|0
1692240300000|2023-08-17 02:45:00|582.67|580.07|583.42|580.82|583.67|581.07|582.17|579.57|0
1692240600000|2023-08-17 02:50:00|583.67|581.07|583.67|581.07|584.42|581.82|583.42|580.82|0
1692240900000|2023-08-17 02:55:00|583.92|581.32|582.42|579.82|584.42|581.82|582.17|579.57|0
1692241200000|2023-08-17 03:00:00|582.67|580.07|581.92|579.32|583.17|580.57|581.67|579.07|0
1692241500000|2023-08-17 03:05:00|582.05|579.45|582.42|579.82|582.67|580.07|580.42|577.82|0
1692241800000|2023-08-17 03:10:00|582.17|579.57|581.42|578.82|582.67|580.07|580.92|578.32|0
1692242100000|2023-08-17 03:15:00|581.55|578.95|581.67|579.07|582.17|579.57|580.92|578.32|0
1692242400000|2023-08-17 03:20:00|581.42|578.82|580.67|578.07|581.67|579.07|580.67|578.07|0
1692242700000|2023-08-17 03:25:00|580.92|578.32|580.42|577.82|582.42|579.82|579.92|577.32|0
1692243000000|2023-08-17 03:30:00|580.17|577.57|579.42|576.82|580.17|577.57|578.92|576.32|0
1692243300000|2023-08-17 03:35:00|579.3|576.7|578.92|576.32|579.42|576.82|578.92|576.32|0
1692243600000|2023-08-17 03:40:00|579.17|576.57|578.92|576.32|579.42|576.82|578.67|576.07|0
1692243900000|2023-08-17 03:45:00|579.17|576.57|578.92|576.32|579.42|576.82|578.67|576.07|0
1692244200000|2023-08-17 03:50:00|578.8|576.2|579.92|577.32|580.42|577.82|578.8|576.2|0
1692244500000|2023-08-17 03:55:00|580.17|577.57|578.17|575.57|580.17|577.57|578.17|575.57|0
1692244800000|2023-08-17 04:00:00|577.92|575.32|579.17|576.57|579.42|576.82|577.92|575.32|0
1692245100000|2023-08-17 04:05:00|579.05|576.45|578.17|575.57|579.05|576.45|577.42|574.82|0
1692245400000|2023-08-17 04:10:00|578.42|575.82|578.42|575.82|578.42|575.82|578.17|575.57|0
1692245700000|2023-08-17 04:15:00|578.3|575.7|577.67|575.07|578.3|575.7|577.42|574.82|0
1692246000000|2023-08-17 04:20:00|577.42|574.82|577.67|575.07|577.92|575.32|577.17|574.57|0
1692246300000|2023-08-17 04:25:00|577.92|575.32|577.92|575.32|578.42|575.82|577.67|575.07|0
1692246600000|2023-08-17 04:30:00|577.67|575.07|578.17|575.57|578.42|575.82|577.42|574.82|0
1692246900000|2023-08-17 04:35:00|578.42|575.82|578.42|575.82|578.42|575.82|577.92|575.32|0
1692247200000|2023-08-17 04:40:00|578.17|575.57|578.17|575.57|578.42|575.82|578.17|575.57|0
1692247500000|2023-08-17 04:45:00|578.42|575.82|578.17|575.57|578.42|575.82|578.17|575.57|0
1692247800000|2023-08-17 04:50:00|578.3|575.7|578.17|575.57|578.42|575.82|577.92|575.32|0
1692248100000|2023-08-17 04:55:00|578.42|575.82|579.42|576.82|579.42|576.82|578.17|575.57|0
1692248400000|2023-08-17 05:00:00|579.17|576.57|580.67|578.07|580.67|578.07|579.17|576.57|0
1692248700000|2023-08-17 05:05:00|580.92|578.32|580.67|578.07|581.17|578.57|580.17|577.57|0
1692249000000|2023-08-17 05:10:00|580.42|577.82|579.92|577.32|580.92|578.32|579.67|577.07|0
1692249300000|2023-08-17 05:15:00|580.17|577.57|581.92|579.32|582.17|579.57|580.17|577.57|0
1692249600000|2023-08-17 05:20:00|581.67|579.07|581.92|579.32|581.92|579.32|580.92|578.32|0
1692249900000|2023-08-17 05:25:00|581.67|579.07|582.67|580.07|583.17|580.57|581.17|578.57|0
1692250200000|2023-08-17 05:30:00|582.92|580.32|584.67|582.07|584.67|582.07|582.17|579.57|0
1692250500000|2023-08-17 05:35:00|584.42|581.82|585.42|582.82|586.17|583.57|583.92|581.32|0
1692250800000|2023-08-17 05:40:00|585.17|582.57|584.92|582.32|585.67|583.07|584.42|581.82|0
1692251100000|2023-08-17 05:45:00|584.67|582.07|587.3|584.7|587.3|584.7|584.17|581.57|0
1692251400000|2023-08-17 05:50:00|587.17|584.57|584.67|582.07|587.67|585.07|584.42|581.82|0
1692251700000|2023-08-17 05:55:00|584.92|582.32|583.42|580.82|584.92|582.32|583.17|580.57|0
1692252000000|2023-08-17 06:00:00|583.17|580.57|582.67|580.07|583.92|581.32|582.42|579.82|0
1692252300000|2023-08-17 06:05:00|582.47|580.27|580.6|578.4|582.97|580.77|580.6|578.4|0
1692252600000|2023-08-17 06:10:00|580.47|578.27|581.72|579.52|581.72|579.52|580.47|578.27|0
1692252900000|2023-08-17 06:15:00|581.97|579.77|579.97|577.77|583.22|581.02|579.72|577.52|0
1692253200000|2023-08-17 06:20:00|580.1|577.9|578.85|576.65|580.6|578.4|578.72|576.52|0
1692253500000|2023-08-17 06:25:00|578.72|576.52|577.47|575.27|579.22|577.02|577.22|575.02|0
1692253800000|2023-08-17 06:30:00|577.97|575.77|576.97|574.77|577.97|575.77|576.97|574.77|0
1692254100000|2023-08-17 06:35:00|577.1|574.9|575.72|573.52|577.1|574.9|575.47|573.27|0
1692254400000|2023-08-17 06:40:00|575.47|573.27|575.47|573.27|576.72|574.52|575.35|573.15|0
1692254700000|2023-08-17 06:45:00|575.22|573.02|576.47|574.27|577.47|575.27|575.22|573.02|0
1692255000000|2023-08-17 06:50:00|576.6|574.4|575.97|573.77|577.47|575.27|575.22|573.02|0
1692255300000|2023-08-17 06:55:00|576.1|573.9|575.47|573.27|576.22|574.02|574.47|572.27|0
1692255600000|2023-08-17 07:00:00|574.97|572.77|572.97|570.77|575.22|573.02|572.72|570.52|0
1692255900000|2023-08-17 07:05:00|573.22|571.02|573.97|571.77|574.97|572.77|572.72|570.52|0
1692256200000|2023-08-17 07:10:00|574.22|572.02|575.22|573.02|576.22|574.02|573.72|571.52|0
1692256500000|2023-08-17 07:15:00|575.47|573.27|575.22|573.02|576.22|574.02|574.47|572.27|0
1692256800000|2023-08-17 07:20:00|575.47|573.27|576.72|574.52|578.35|576.15|575.22|573.02|0
1692257100000|2023-08-17 07:25:00|577.22|575.02|577.72|575.52|578.47|576.27|576.47|574.27|0
1692257400000|2023-08-17 07:30:00|577.97|575.77|576.47|574.27|578.72|576.52|575.47|573.27|0
1692257700000|2023-08-17 07:35:00|576.22|574.02|574.97|572.77|577.47|575.27|574.47|572.27|0
1692258000000|2023-08-17 07:40:00|574.72|572.52|578.72|576.52|579.22|577.02|574.72|572.52|0
1692258300000|2023-08-17 07:45:00|578.97|576.77|579.22|577.02|579.72|577.52|578.22|576.02|0
1692258600000|2023-08-17 07:50:00|579.47|577.27|581.47|579.27|581.47|579.27|579.22|577.02|0
1692258900000|2023-08-17 07:55:00|581.72|579.52|576.97|574.77|581.72|579.52|576.22|574.02|0
1692259200000|2023-08-17 08:00:00|577.22|575.02|575.72|573.52|578.22|576.02|575.22|573.02|0
1692259500000|2023-08-17 08:05:00|575.97|573.77|576.72|574.52|576.72|574.52|573.97|571.77|0
1692259800000|2023-08-17 08:10:00|575.97|573.77|574.47|572.27|576.22|574.02|574.22|572.02|0
1692260100000|2023-08-17 08:15:00|574.35|572.15|573.97|571.77|575.72|573.52|573.72|571.52|0
1692260400000|2023-08-17 08:20:00|573.72|571.52|574.97|572.77|575.47|573.27|572.97|570.77|0
1692260700000|2023-08-17 08:25:00|575.47|573.27|574.72|572.52|575.97|573.77|573.72|571.52|0
1692261000000|2023-08-17 08:30:00|574.97|572.77|573.22|571.02|574.97|572.77|573.22|571.02|0
1692261300000|2023-08-17 08:35:00|572.97|570.77|572.47|570.27|572.97|570.77|571.97|569.77|0
1692261600000|2023-08-17 08:40:00|572.22|570.02|571.72|569.52|572.47|570.27|571.22|569.02|0
1692261900000|2023-08-17 08:45:00|572.22|570.02|572.47|570.27|573.47|571.27|571.97|569.77|0
1692262200000|2023-08-17 08:50:00|572.97|570.77|575.72|573.52|575.97|573.77|572.22|570.02|0
1692262500000|2023-08-17 08:55:00|575.22|573.02|575.72|573.52|576.72|574.52|574.97|572.77|0
1692262800000|2023-08-17 09:00:00|575.6|573.4|574.22|572.02|575.97|573.77|574.22|572.02|0
1692263100000|2023-08-17 09:05:00|574.47|572.27|575.72|573.52|576.72|574.52|574.47|572.27|0
1692263400000|2023-08-17 09:10:00|575.47|573.27|575.22|573.02|575.47|573.27|573.72|571.52|0
1692263700000|2023-08-17 09:15:00|574.97|572.77|574.72|572.52|575.22|573.02|573.1|570.9|0
1692264000000|2023-08-17 09:20:00|574.22|572.02|573.97|571.77|574.22|572.02|572.97|570.77|0
1692264300000|2023-08-17 09:25:00|574.1|571.9|575.47|573.27|576.72|574.52|573.22|571.02|0
1692264600000|2023-08-17 09:30:00|575.72|573.52|577.47|575.27|577.72|575.52|574.97|572.77|0
1692264900000|2023-08-17 09:35:00|577.22|575.02|574.47|572.27|577.47|575.27|574.47|572.27|0
1692265200000|2023-08-17 09:40:00|574.22|572.02|574.72|572.52|575.97|573.77|574.22|572.02|0
1692265500000|2023-08-17 09:45:00|574.97|572.77|573.22|571.02|575.47|573.27|571.97|569.77|0
1692265800000|2023-08-17 09:50:00|572.97|570.77|571.97|569.77|572.97|570.77|571.72|569.52|0
1692266100000|2023-08-17 09:55:00|571.72|569.52|571.97|569.77|572.72|570.52|571.47|569.27|0
1692266400000|2023-08-17 10:00:00|571.72|569.52|571.22|569.02|572.22|570.02|570.47|568.27|0
1692266700000|2023-08-17 10:05:00|571.1|568.9|571.22|569.02|571.72|569.52|570.72|568.52|0
1692267000000|2023-08-17 10:10:00|571.47|569.27|571.85|569.65|571.85|569.65|570.22|568.02|0
1692267300000|2023-08-17 10:15:00|571.72|569.52|570.22|568.02|571.72|569.52|570.22|568.02|0
1692267600000|2023-08-17 10:20:00|570.47|568.27|571.22|569.02|571.97|569.77|570.47|568.27|0
1692267900000|2023-08-17 10:25:00|570.97|568.77|571.97|569.77|572.85|570.65|569.97|567.77|0
1692268200000|2023-08-17 10:30:00|571.72|569.52|572.97|570.77|573.97|571.77|571.47|569.27|0
1692268500000|2023-08-17 10:35:00|573.22|571.02|573.72|571.52|573.72|571.52|572.47|570.27|0
1692268800000|2023-08-17 10:40:00|573.47|571.27|573.47|571.27|573.97|571.77|572.72|570.52|0
1692269100000|2023-08-17 10:45:00|573.72|571.52|575.97|573.77|575.97|573.77|572.97|570.77|0
1692269400000|2023-08-17 10:50:00|575.72|573.52|573.97|571.77|575.97|573.77|573.47|571.27|0
1692269700000|2023-08-17 10:55:00|573.72|571.52|573.72|571.52|574.22|572.02|573.22|571.02|0
1692270000000|2023-08-17 11:00:00|573.97|571.77|571.97|569.77|575.22|573.02|571.97|569.77|0
1692270300000|2023-08-17 11:05:00|571.72|569.52|570.72|568.52|572.47|570.27|570.47|568.27|0
1692270600000|2023-08-17 11:10:00|570.47|568.27|571.47|569.27|572.22|570.02|570.47|568.27|0
1692270900000|2023-08-17 11:15:00|571.22|569.02|570.72|568.52|571.97|569.77|570.72|568.52|0
1692271200000|2023-08-17 11:20:00|570.97|568.77|570.22|568.02|571.85|569.65|570.22|568.02|0
1692271500000|2023-08-17 11:25:00|570.72|568.52|572.22|570.02|572.47|570.27|570.22|568.02|0
1692271800000|2023-08-17 11:30:00|571.97|569.77|572.72|570.52|572.97|570.77|571.72|569.52|0
1692272100000|2023-08-17 11:35:00|572.97|570.77|571.22|569.02|572.97|570.77|570.22|568.02|0
1692272400000|2023-08-17 11:40:00|571.47|569.27|570.72|568.52|571.97|569.77|570.47|568.27|0
1692272700000|2023-08-17 11:45:00|570.97|568.77|570.22|568.02|570.97|568.77|570.22|568.02|0
1692273000000|2023-08-17 11:50:00|570.47|568.27|570.97|568.77|571.97|569.77|570.22|568.02|0
1692273300000|2023-08-17 11:55:00|570.72|568.52|569.97|567.77|570.97|568.77|569.72|567.52|0
1692273600000|2023-08-17 12:00:00|569.72|567.52|571.47|569.27|571.97|569.77|569.47|567.27|0
1692273900000|2023-08-17 12:05:00|571.22|569.02|571.97|569.77|572.97|570.77|570.97|568.77|0
1692274200000|2023-08-17 12:10:00|572.22|570.02|572.22|570.02|572.72|570.52|571.47|569.27|0
1692274500000|2023-08-17 12:15:00|571.97|569.77|570.72|568.52|572.47|570.27|570.22|568.02|0
1692274800000|2023-08-17 12:20:00|571.22|569.02|570.72|568.52|571.22|569.02|570.22|568.02|0
1692275100000|2023-08-17 12:25:00|570.97|568.77|570.97|568.77|571.22|569.02|569.72|567.52|0
1692275400000|2023-08-17 12:30:00|571.35|569.15|569.47|567.27|571.97|569.77|568.97|566.77|0
1692275700000|2023-08-17 12:35:00|569.72|567.52|566.72|564.52|569.72|567.52|564.47|562.27|0
1692276000000|2023-08-17 12:40:00|566.47|564.27|566.22|564.02|568.72|566.52|564.72|562.52|0
1692276300000|2023-08-17 12:45:00|565.97|563.77|566.1|563.9|566.72|564.52|564.72|562.52|0
1692276600000|2023-08-17 12:50:00|566.47|564.27|566.22|564.02|566.97|564.77|564.97|562.77|0
1692276900000|2023-08-17 12:55:00|565.97|563.77|565.97|563.77|566.22|564.02|564.72|562.52|0
1692277200000|2023-08-17 13:00:00|566.47|564.27|568.72|566.52|569.47|567.27|565.22|563.02|0
1692277500000|2023-08-17 13:05:00|568.47|566.27|569.47|567.27|569.97|567.77|567.72|565.52|0
1692277800000|2023-08-17 13:10:00|569.35|567.15|568.47|566.27|569.72|567.52|567.72|565.52|0
1692278100000|2023-08-17 13:15:00|568.72|566.52|567.47|565.27|569.72|567.52|567.47|565.27|0
1692278400000|2023-08-17 13:20:00|567.72|565.52|569.22|567.02|569.22|567.02|567.22|565.02|0
1692278700000|2023-08-17 13:25:00|569.47|567.27|568.22|566.02|569.97|567.77|567.22|565.02|0
1692279000000|2023-08-17 13:30:00|567.97|565.77|570.72|568.52|570.72|568.52|565.47|563.27|0
1692279300000|2023-08-17 13:35:00|570.47|568.27|572.22|570.02|573.22|571.02|569.22|567.02|0
1692279600000|2023-08-17 13:40:00|571.97|569.77|573.47|571.27|573.47|571.27|567.72|565.52|0
1692279900000|2023-08-17 13:45:00|573.72|571.52|575.22|573.02|575.97|573.77|573.72|571.52|0
1692280200000|2023-08-17 13:50:00|574.72|572.52|578.97|576.77|578.97|576.77|572.72|570.52|0
1692280500000|2023-08-17 13:55:00|579.22|577.02|575.72|573.52|580.97|578.77|572.97|570.77|0
1692280800000|2023-08-17 14:00:00|575.47|573.27|575.97|573.77|576.97|574.77|572.72|570.52|0
1692281100000|2023-08-17 14:05:00|576.22|574.02|573.47|571.27|579.97|577.77|572.72|570.52|0
1692281400000|2023-08-17 14:10:00|573.72|571.52|577.22|575.02|579.97|577.77|573.22|571.02|0
1692281700000|2023-08-17 14:15:00|576.97|574.77|576.47|574.27|578.47|576.27|573.22|571.02|0
1692282000000|2023-08-17 14:20:00|576.22|574.02|577.47|575.27|577.47|575.27|574.22|572.02|0
1692282300000|2023-08-17 14:25:00|577.22|575.02|578.47|576.27|579.47|577.27|576.97|574.77|0
1692282600000|2023-08-17 14:30:00|578.22|576.02|582.72|580.52|582.72|580.52|576.22|574.02|0
1692282900000|2023-08-17 14:35:00|582.97|580.77|582.47|580.27|585.72|583.52|581.72|579.52|0
1692283200000|2023-08-17 14:40:00|582.72|580.52|582.47|580.27|583.72|581.52|580.72|578.52|0
1692283500000|2023-08-17 14:45:00|582.22|580.02|578.97|576.77|582.72|580.52|578.72|576.52|0
1692283800000|2023-08-17 14:50:00|578.72|576.52|574.47|572.27|579.22|577.02|574.47|572.27|0
1692284100000|2023-08-17 14:55:00|574.72|572.52|580.22|578.02|580.22|578.02|574.22|572.02|0
1692284400000|2023-08-17 15:00:00|579.72|577.52|581.97|579.77|582.97|580.77|579.47|577.27|0
1692284700000|2023-08-17 15:05:00|581.72|579.52|583.47|581.27|583.72|581.52|579.22|577.02|0
1692285000000|2023-08-17 15:10:00|583.22|581.02|582.22|580.02|583.97|581.77|580.97|578.77|0
1692285300000|2023-08-17 15:15:00|582.47|580.27|584.22|582.02|584.22|582.02|581.47|579.27|0
1692285600000|2023-08-17 15:20:00|583.97|581.77|582.47|580.27|586.47|584.27|582.22|580.02|0
1692285900000|2023-08-17 15:25:00|582.22|580.02|586.47|584.27|586.72|584.52|582.22|580.02|0
1692286200000|2023-08-17 15:30:00|586.22|584.02|586.47|584.27|587.72|585.52|585.47|583.27|0
1692286500000|2023-08-17 15:35:00|586.22|584.02|586.47|584.27|589.22|587.02|584.97|582.77|0
1692286800000|2023-08-17 15:40:00|586.97|584.77|586.47|584.27|587.72|585.52|583.47|581.27|0
1692287100000|2023-08-17 15:45:00|586.72|584.52|589.47|587.27|589.85|587.65|585.47|583.27|0
1692287400000|2023-08-17 15:50:00|589.72|587.52|588.72|586.52|589.72|587.52|583.72|581.52|0
1692287700000|2023-08-17 15:55:00|588.97|586.77|583.97|581.77|589.72|587.52|583.47|581.27|0
1692288000000|2023-08-17 16:00:00|583.72|581.52|586.22|584.02|586.97|584.77|583.72|581.52|0
1692288300000|2023-08-17 16:05:00|585.97|583.77|587.72|585.52|589.72|587.52|585.72|583.52|0
1692288600000|2023-08-17 16:10:00|587.22|585.02|583.97|581.77|587.22|585.02|583.22|581.02|0
1692288900000|2023-08-17 16:15:00|584.22|582.02|583.72|581.52|586.22|584.02|582.97|580.77|0
1692289200000|2023-08-17 16:20:00|583.97|581.77|577.97|575.77|584.97|582.77|577.72|575.52|0
1692289500000|2023-08-17 16:25:00|577.47|575.27|575.97|573.77|578.47|576.27|573.97|571.77|0
1692289800000|2023-08-17 16:30:00|575.72|573.52|579.22|577.02|579.97|577.77|574.97|572.77|0
1692290100000|2023-08-17 16:35:00|578.97|576.77|581.22|579.02|581.72|579.52|578.72|576.52|0
1692290400000|2023-08-17 16:40:00|581.47|579.27|580.22|578.02|581.97|579.77|578.97|576.77|0
1692290700000|2023-08-17 16:45:00|580.72|578.52|579.85|577.65|582.72|580.52|579.72|577.52|0
1692291000000|2023-08-17 16:50:00|579.97|577.77|576.22|574.02|579.97|577.77|575.97|573.77|0
1692291300000|2023-08-17 16:55:00|575.97|573.77|574.97|572.77|576.97|574.77|574.97|572.77|0
1692291600000|2023-08-17 17:00:00|574.72|572.52|577.72|575.52|577.72|575.52|573.72|571.52|0
1692291900000|2023-08-17 17:05:00|577.97|575.77|579.72|577.52|579.72|577.52|576.47|574.27|0
1692292200000|2023-08-17 17:10:00|580.47|578.27|579.72|577.52|581.22|579.02|579.47|577.27|0
1692292500000|2023-08-17 17:15:00|579.47|577.27|581.72|579.52|581.72|579.52|578.22|576.02|0
1692292800000|2023-08-17 17:20:00|581.97|579.77|586.22|584.02|586.22|584.02|581.72|579.52|0
1692293100000|2023-08-17 17:25:00|586.47|584.27|586.72|584.52|587.97|585.77|584.97|582.77|0
1692293400000|2023-08-17 17:30:00|586.97|584.77|589.22|587.02|589.72|587.52|586.97|584.77|0
1692293700000|2023-08-17 17:35:00|589.47|587.27|588.72|586.52|589.47|587.27|587.22|585.02|0
1692294000000|2023-08-17 17:40:00|588.47|586.27|592.97|590.77|594.72|592.52|587.97|585.77|0
1692294300000|2023-08-17 17:45:00|593.22|591.02|593.72|591.52|594.22|592.02|592.22|590.02|0
1692294600000|2023-08-17 17:50:00|593.47|591.27|591.47|589.27|593.72|591.52|590.47|588.27|0
1692294900000|2023-08-17 17:55:00|591.72|589.52|591.72|589.52|593.22|591.02|590.97|588.77|0
1692295200000|2023-08-17 18:00:00|591.47|589.27|594.47|592.27|594.47|592.27|590.97|588.77|0
1692295500000|2023-08-17 18:05:00|594.72|592.52|593.47|591.27|596.47|594.27|592.72|590.52|0
1692295800000|2023-08-17 18:10:00|593.22|591.02|595.22|593.02|595.72|593.52|592.72|590.52|0
1692296100000|2023-08-17 18:15:00|595.47|593.27|596.97|594.77|598.22|596.02|595.47|593.27|0
1692296400000|2023-08-17 18:20:00|597.47|595.27|596.47|594.27|599.22|597.02|596.47|594.27|0
1692296700000|2023-08-17 18:25:00|595.97|593.77|594.72|592.52|596.47|594.27|593.47|591.27|0
1692297000000|2023-08-17 18:30:00|594.47|592.27|598.22|596.02|599.22|597.02|594.47|592.27|0
1692297300000|2023-08-17 18:35:00|598.72|596.52|596.97|594.77|600.47|598.27|596.22|594.02|0
1692297600000|2023-08-17 18:40:00|597.22|595.02|600.72|598.52|600.72|598.52|596.97|594.77|0
1692297900000|2023-08-17 18:45:00|600.47|598.27|602.47|600.27|604.22|602.02|599.72|597.52|0
1692298200000|2023-08-17 18:50:00|602.72|600.52|605.47|603.27|605.72|603.52|600.97|598.77|0
1692298500000|2023-08-17 18:55:00|605.72|603.52|607.72|605.52|609.97|607.77|605.72|603.52|0
1692298800000|2023-08-17 19:00:00|608.47|606.27|611.72|609.52|611.72|609.52|605.72|603.52|0
1692299100000|2023-08-17 19:05:00|611.47|609.27|614.19|611.55|614.69|612.05|607.97|605.77|0
1692299400000|2023-08-17 19:10:00|614.44|611.8|618.19|615.55|618.69|616.05|614.19|611.55|0
1692299700000|2023-08-17 19:15:00|617.94|615.3|615.69|613.05|622.44|619.8|615.69|613.05|0
1692300000000|2023-08-17 19:20:00|615.44|612.8|618.69|616.05|621.19|618.55|614.94|612.3|0
1692300300000|2023-08-17 19:25:00|618.94|616.3|612.44|609.8|619.19|616.55|612.19|609.55|0
1692300600000|2023-08-17 19:30:00|612.19|609.55|615.69|613.05|617.94|615.3|610.44|607.8|0
1692300900000|2023-08-17 19:35:00|616.19|613.55|615.44|612.8|616.69|614.05|612.44|609.8|0
1692301200000|2023-08-17 19:40:00|615.69|613.05|618.44|615.8|618.94|616.3|612.94|610.3|0
1692301500000|2023-08-17 19:45:00|618.69|616.05|617.44|614.8|620.44|617.8|614.69|612.05|0
1692301800000|2023-08-17 19:50:00|615.69|613.05|608.94|606.3|615.69|613.05|608.44|605.8|0
1692302100000|2023-08-17 19:55:00|609.19|606.55|617.94|615.3|617.94|615.3|608.19|605.55|0
1692302400000|2023-08-17 20:00:00|618.19|615.55|618.97|616.77|620.44|617.8|616.94|614.3|0
1692302700000|2023-08-17 20:05:00|618.72|616.52|617.72|615.52|618.97|616.77|617.47|615.27|0
1692303000000|2023-08-17 20:10:00|617.97|615.77|617.47|615.27|617.97|615.77|616.72|614.52|0
1692303300000|2023-08-17 20:15:00|618.42|615.82|622.17|619.57|622.17|619.57|618.42|615.82|0
1692303600000|2023-08-17 20:20:00|622.42|619.82|620.92|618.32|622.42|619.82|618.67|616.07|0
1692303900000|2023-08-17 20:25:00|620.67|618.07|620.92|618.32|621.67|619.07|620.42|617.82|0
1692304200000|2023-08-17 20:30:00|620.67|618.07|621.17|618.57|621.42|618.82|619.92|617.32|0
1692304500000|2023-08-17 20:35:00|620.92|618.32|621.42|618.82|621.42|618.82|620.67|618.07|0
1692304800000|2023-08-17 20:40:00|622.17|619.57|621.67|619.07|622.67|620.07|621.42|618.82|0
1692305100000|2023-08-17 20:45:00|621.92|619.32|622.92|620.32|623.17|620.57|621.92|619.32|0
1692305400000|2023-08-17 20:50:00|622.67|620.07|622.67|620.07|623.17|620.57|622.17|619.57|0
1692305700000|2023-08-17 20:55:00|622.42|619.82|622.18|619.58|622.67|620.07|621.67|619.07|0
1692306000000|2023-08-17 21:00:00|622.15|619.55|622.18|619.58|622.18|619.58|622.07|619.47|0
1692306300000|2023-08-17 21:05:00|622.22|619.62|622.15|619.55|622.29|619.69|622.15|619.55|0
1692306600000|2023-08-17 21:10:00|621.93|619.33|622.26|619.66|622.26|619.66|621.89|619.29|0
1692306900000|2023-08-17 21:15:00|622.44|619.84|622.18|619.58|622.44|619.84|622|619.4|0
1692307200000|2023-08-17 21:20:00|622.15|619.55|622.33|619.73|622.44|619.84|622.07|619.47|0
1692307500000|2023-08-17 21:25:00|622.07|619.47|622|619.4|622.62|620.02|621.82|619.22|0
1692307800000|2023-08-17 21:30:00|622.11|619.51|622|619.4|622.11|619.51|622|619.4|0
1692308100000|2023-08-17 21:35:00|622.04|619.44|621.85|619.25|622.33|619.73|621.75|619.15|0
1692308400000|2023-08-17 21:40:00|621.82|619.22|621.61|619.01|621.82|619.22|621.53|618.93|0
1692308700000|2023-08-17 21:45:00|621.57|618.97|621.82|619.22|621.82|619.22|621.57|618.97|0
1692309000000|2023-08-17 21:50:00|621.85|619.25|622.26|619.66|622.48|619.88|621.85|619.25|0
1692309300000|2023-08-17 21:55:00|622.22|619.62|622.26|619.66|622.51|619.91|622.04|619.44|0
1692309600000|2023-08-17 22:00:00|621.55|618.95|621.3|618.7|621.8|619.2|618.42|615.82|0
1692309900000|2023-08-17 22:05:00|621.42|618.82|624.05|621.45|624.55|621.95|620.42|617.82|0
1692310200000|2023-08-17 22:10:00|623.92|621.32|623.42|620.82|625.67|623.07|622.67|620.07|0
1692310500000|2023-08-17 22:15:00|623.67|621.07|624.67|622.07|624.67|622.07|622.92|620.32|0
1692310800000|2023-08-17 22:20:00|624.92|622.32|623.92|621.32|624.92|622.32|623.67|621.07|0
1692311100000|2023-08-17 22:25:00|623.67|621.07|623.55|620.95|624.42|621.82|623.42|620.82|0
1692311400000|2023-08-17 22:30:00|623.3|620.7|623.42|620.82|623.92|621.32|622.92|620.32|0
1692311700000|2023-08-17 22:35:00|623.67|621.07|624.92|622.32|625.17|622.57|623.17|620.57|0
1692312000000|2023-08-17 22:40:00|625.17|622.57|624.05|621.45|625.17|622.57|623.42|620.82|0
1692312300000|2023-08-17 22:45:00|624.17|621.57|623.42|620.82|624.17|621.57|623.17|620.57|0
1692312600000|2023-08-17 22:50:00|623.55|620.95|623.42|620.82|623.92|621.32|623.05|620.45|0
1692312900000|2023-08-17 22:55:00|623.17|620.57|622.42|619.82|623.42|620.82|622.17|619.57|0
1692313200000|2023-08-17 23:00:00|622.17|619.57|619.67|617.07|622.17|619.57|619.67|617.07|0
1692313500000|2023-08-17 23:05:00|619.92|617.32|620.67|618.07|620.67|618.07|619.17|616.57|0
1692313800000|2023-08-17 23:10:00|620.92|618.32|620.17|617.57|620.92|618.32|619.92|617.32|0
1692314100000|2023-08-17 23:15:00|620.42|617.82|620.17|617.57|620.42|617.82|619.67|617.07|0
1692314400000|2023-08-17 23:20:00|619.92|617.32|619.92|617.32|620.17|617.57|619.42|616.82|0
1692314700000|2023-08-17 23:25:00|619.67|617.07|619.42|616.82|619.92|617.32|619.42|616.82|0
1692315000000|2023-08-17 23:30:00|619.17|616.57|617.67|615.07|619.17|616.57|617.67|615.07|0
1692315300000|2023-08-17 23:35:00|617.42|614.82|617.67|615.07|617.92|615.32|617.05|614.45|0
1692315600000|2023-08-17 23:40:00|617.55|614.95|617.67|615.07|617.67|615.07|617.17|614.57|0
1692315900000|2023-08-17 23:45:00|617.92|615.32|618.67|616.07|618.92|616.32|617.92|615.32|0
1692316200000|2023-08-17 23:50:00|619.42|616.82|619.17|616.57|619.67|617.07|618.67|616.07|0
1692316500000|2023-08-17 23:55:00|619.42|616.82|619.67|617.07|619.92|617.32|619.17|616.57|0
1692316800000|2023-08-18 00:00:00|619.92|617.32|621.67|619.07|622.67|620.07|619.92|617.32|0
1692317100000|2023-08-18 00:05:00|621.42|618.82|618.42|615.82|621.42|618.82|617.92|615.32|0
1692317400000|2023-08-18 00:10:00|618.67|616.07|617.42|614.82|619.17|616.57|617.17|614.57|0
1692317700000|2023-08-18 00:15:00|617.67|615.07|618.05|615.45|619.17|616.57|617.42|614.82|0
1692318000000|2023-08-18 00:20:00|617.92|615.32|618.67|616.07|619.67|617.07|617.67|615.07|0
1692318300000|2023-08-18 00:25:00|618.42|615.82|619.17|616.57|619.92|617.32|617.92|615.32|0
1692318600000|2023-08-18 00:30:00|618.92|616.32|618.92|616.32|619.92|617.32|618.55|615.95|0
1692318900000|2023-08-18 00:35:00|619.17|616.57|615.92|613.32|619.17|616.57|615.92|613.32|0
1692319200000|2023-08-18 00:40:00|615.67|613.07|616.42|613.82|616.67|614.07|614.92|612.32|0
1692319500000|2023-08-18 00:45:00|616.17|613.57|616.42|613.82|616.67|614.07|615.42|612.82|0
1692319800000|2023-08-18 00:50:00|616.17|613.57|616.17|613.57|616.92|614.32|615.67|613.07|0
1692320100000|2023-08-18 00:55:00|615.92|613.32|616.42|613.82|617.17|614.57|615.67|613.07|0
1692320400000|2023-08-18 01:00:00|615.92|613.32|616.92|614.32|617.17|614.57|615.42|612.82|0
1692320700000|2023-08-18 01:05:00|616.8|614.2|615.92|613.32|617.42|614.82|615.67|613.07|0
1692321000000|2023-08-18 01:10:00|616.05|613.45|615.17|612.57|616.17|613.57|615.17|612.57|0
1692321300000|2023-08-18 01:15:00|614.42|611.82|614.17|611.57|615.92|613.32|613.67|611.07|0
1692321600000|2023-08-18 01:20:00|613.92|611.32|614.42|611.82|614.55|611.95|613.17|610.57|0
1692321900000|2023-08-18 01:25:00|614.17|611.57|614.92|612.32|614.92|612.32|613.42|610.82|0
1692322200000|2023-08-18 01:30:00|614.67|612.07|613.92|611.32|614.92|612.32|612.42|609.82|0
1692322500000|2023-08-18 01:35:00|613.67|611.07|612.67|610.07|613.92|611.32|612.67|610.07|0
1692322800000|2023-08-18 01:40:00|612.92|610.32|612.42|609.82|612.92|610.32|611.67|609.07|0
1692323100000|2023-08-18 01:45:00|612.67|610.07|613.17|610.57|613.67|611.07|612.17|609.57|0
1692323400000|2023-08-18 01:50:00|613.42|610.82|612.8|610.2|613.92|611.32|612.67|610.07|0
1692323700000|2023-08-18 01:55:00|612.55|609.95|612.67|610.07|613.17|610.57|612.17|609.57|0
1692324000000|2023-08-18 02:00:00|612.92|610.32|611.67|609.07|612.92|610.32|611.67|609.07|0
1692324300000|2023-08-18 02:05:00|611.92|609.32|611.42|608.82|612.42|609.82|611.17|608.57|0
1692324600000|2023-08-18 02:10:00|611.67|609.07|611.67|609.07|611.92|609.32|611.17|608.57|0
1692324900000|2023-08-18 02:15:00|611.42|608.82|612.92|610.32|613.05|610.45|611.42|608.82|0
1692325200000|2023-08-18 02:20:00|613.05|610.45|613.67|611.07|613.92|611.32|612.92|610.32|0
1692325500000|2023-08-18 02:25:00|613.92|611.32|614.17|611.57|614.67|612.07|613.92|611.32|0
1692325800000|2023-08-18 02:30:00|613.92|611.32|615.67|613.07|616.17|613.57|613.92|611.32|0
1692326100000|2023-08-18 02:35:00|615.92|613.32|615.67|613.07|615.92|613.32|615.17|612.57|0
1692326400000|2023-08-18 02:40:00|615.42|612.82|615.17|612.57|615.67|613.07|614.67|612.07|0
1692326700000|2023-08-18 02:45:00|615.42|612.82|615.42|612.82|616.17|613.57|615.17|612.57|0
1692327000000|2023-08-18 02:50:00|615.67|613.07|615.67|613.07|616.42|613.82|615.17|612.57|0
1692327300000|2023-08-18 02:55:00|615.8|613.2|614.67|612.07|615.8|613.2|614.67|612.07|0
1692327600000|2023-08-18 03:00:00|614.92|612.32|614.92|612.32|615.67|613.07|614.42|611.82|0
1692327900000|2023-08-18 03:05:00|614.67|612.07|617.17|614.57|617.17|614.57|614.67|612.07|0
1692328200000|2023-08-18 03:10:00|617.42|614.82|617.42|614.82|619.17|616.57|616.92|614.32|0
1692328500000|2023-08-18 03:15:00|617.67|615.07|617.92|615.32|617.92|615.32|616.42|613.82|0
1692328800000|2023-08-18 03:20:00|617.67|615.07|616.92|614.32|617.92|615.32|616.92|614.32|0
1692329100000|2023-08-18 03:25:00|616.67|614.07|615.42|612.82|616.92|614.32|615.17|612.57|0
1692329400000|2023-08-18 03:30:00|615.17|612.57|614.92|612.32|615.67|613.07|614.42|611.82|0
1692329700000|2023-08-18 03:35:00|614.67|612.07|614.92|612.32|615.8|613.2|614.42|611.82|0
1692330000000|2023-08-18 03:40:00|614.67|612.07|614.67|612.07|614.92|612.32|614.17|611.57|0
1692330300000|2023-08-18 03:45:00|614.92|612.32|617.17|614.57|617.42|614.82|614.92|612.32|0
1692330600000|2023-08-18 03:50:00|616.92|614.32|616.67|614.07|617.42|614.82|615.92|613.32|0
1692330900000|2023-08-18 03:55:00|616.42|613.82|616.67|614.07|617.05|614.45|616.17|613.57|0
1692331200000|2023-08-18 04:00:00|616.42|613.82|616.92|614.32|617.17|614.57|615.92|613.32|0
1692331500000|2023-08-18 04:05:00|616.67|614.07|615.92|613.32|617.17|614.57|615.67|613.07|0
1692331800000|2023-08-18 04:10:00|616.17|613.57|616.92|614.32|616.92|614.32|615.17|612.57|0
1692332100000|2023-08-18 04:15:00|616.67|614.07|617.67|615.07|617.92|615.32|616.17|613.57|0
1692332400000|2023-08-18 04:20:00|617.42|614.82|617.17|614.57|617.55|614.95|616.92|614.32|0
1692332700000|2023-08-18 04:25:00|617.42|614.82|617.92|615.32|617.92|615.32|617.17|614.57|0
1692333000000|2023-08-18 04:30:00|617.67|615.07|616.8|614.2|617.67|615.07|616.17|613.57|0
1692333300000|2023-08-18 04:35:00|616.67|614.07|616.67|614.07|617.42|614.82|616.42|613.82|0
1692333600000|2023-08-18 04:40:00|616.55|613.95|616.92|614.32|616.92|614.32|616.17|613.57|0
1692333900000|2023-08-18 04:45:00|617.17|614.57|616.92|614.32|617.42|614.82|616.67|614.07|0
1692334200000|2023-08-18 04:50:00|617.17|614.57|617.92|615.32|618.05|615.45|616.92|614.32|0
1692334500000|2023-08-18 04:55:00|617.8|615.2|616.92|614.32|617.8|615.2|616.42|613.82|0
1692334800000|2023-08-18 05:00:00|616.67|614.07|617.67|615.07|618.67|616.07|616.42|613.82|0
1692335100000|2023-08-18 05:05:00|617.8|615.2|618.55|615.95|618.92|616.32|617.17|614.57|0
1692335400000|2023-08-18 05:10:00|618.67|616.07|619.92|617.32|620.17|617.57|618.17|615.57|0
1692335700000|2023-08-18 05:15:00|619.8|617.2|620.67|618.07|621.42|618.82|619.55|616.95|0
1692336000000|2023-08-18 05:20:00|620.42|617.82|620.17|617.57|621.17|618.57|620.17|617.57|0
1692336300000|2023-08-18 05:25:00|619.92|617.32|619.17|616.57|620.42|617.82|619.17|616.57|0
1692336600000|2023-08-18 05:30:00|619.42|616.82|619.67|617.07|619.92|617.32|618.67|616.07|0
1692336900000|2023-08-18 05:35:00|619.42|616.82|618.42|615.82|619.42|616.82|617.67|615.07|0
1692337200000|2023-08-18 05:40:00|618.67|616.07|618.17|615.57|618.92|616.32|617.92|615.32|0
1692337500000|2023-08-18 05:45:00|618.42|615.82|618.42|615.82|618.67|616.07|617.17|614.57|0
1692337800000|2023-08-18 05:50:00|618.67|616.07|618.55|615.95|619.42|616.82|618.17|615.57|0
1692338100000|2023-08-18 05:55:00|618.67|616.07|617.3|614.7|618.8|616.2|617.05|614.45|0
1692338400000|2023-08-18 06:00:00|617.17|614.57|615.42|612.82|617.67|615.07|614.42|611.82|0
1692338700000|2023-08-18 06:05:00|615.1|612.9|616.22|614.02|616.47|614.27|615.1|612.9|0
1692339000000|2023-08-18 06:10:00|616.47|614.27|614.72|612.52|616.72|614.52|614.72|612.52|0
1692339300000|2023-08-18 06:15:00|614.47|612.27|615.72|613.52|615.72|613.52|614.47|612.27|0
1692339600000|2023-08-18 06:20:00|615.47|613.27|613.47|611.27|615.72|613.52|613.47|611.27|0
1692339900000|2023-08-18 06:25:00|613.22|611.02|613.72|611.52|614.47|612.27|613.22|611.02|0
1692340200000|2023-08-18 06:30:00|613.97|611.77|613.97|611.77|614.72|612.52|613.47|611.27|0
1692340500000|2023-08-18 06:35:00|614.22|612.02|613.22|611.02|614.72|612.52|613.22|611.02|0
1692340800000|2023-08-18 06:40:00|613.47|611.27|612.97|610.77|614.1|611.9|612.97|610.77|0
1692341100000|2023-08-18 06:45:00|612.72|610.52|613.72|611.52|613.97|611.77|612.47|610.27|0
1692341400000|2023-08-18 06:50:00|613.97|611.77|613.22|611.02|613.97|611.77|612.72|610.52|0
1692341700000|2023-08-18 06:55:00|613.1|610.9|613.97|611.77|614.22|612.02|613.1|610.9|0
1692342000000|2023-08-18 07:00:00|614.47|612.27|618.72|616.52|618.97|616.77|613.47|611.27|0
1692342300000|2023-08-18 07:05:00|618.47|616.27|614.22|612.02|618.72|616.52|613.22|611.02|0
1692342600000|2023-08-18 07:10:00|614.47|612.27|614.47|612.27|615.72|613.52|613.22|611.02|0
1692342900000|2023-08-18 07:15:00|614.72|612.52|613.47|611.27|615.97|613.77|612.97|610.77|0
1692343200000|2023-08-18 07:20:00|613.6|611.4|615.85|613.65|616.1|613.9|612.72|610.52|0
1692343500000|2023-08-18 07:25:00|615.97|613.77|618.47|616.27|619.72|617.52|615.72|613.52|0
1692343800000|2023-08-18 07:30:00|618.72|616.52|623.47|621.27|623.47|621.27|618.22|616.02|0
1692344100000|2023-08-18 07:35:00|623.72|621.52|624.47|622.27|624.47|622.27|621.72|619.52|0
1692344400000|2023-08-18 07:40:00|624.22|622.02|623.47|621.27|625.47|623.27|622.97|620.77|0
1692344700000|2023-08-18 07:45:00|623.22|621.02|621.6|619.4|623.22|621.02|620.47|618.27|0
1692345000000|2023-08-18 07:50:00|621.47|619.27|621.1|618.9|623.47|621.27|620.72|618.52|0
1692345300000|2023-08-18 07:55:00|620.72|618.52|621.97|619.77|622.72|620.52|620.47|618.27|0
1692345600000|2023-08-18 08:00:00|622.22|620.02|617.97|615.77|622.72|620.52|617.47|615.27|0
1692345900000|2023-08-18 08:05:00|618.22|616.02|620.22|618.02|620.22|618.02|616.72|614.52|0
1692346200000|2023-08-18 08:10:00|620.1|617.9|617.6|615.4|620.47|618.27|617.35|615.15|0
1692346500000|2023-08-18 08:15:00|617.22|615.02|620.22|618.02|620.72|618.52|616.47|614.27|0
1692346800000|2023-08-18 08:20:00|620.47|618.27|620.72|618.52|621.47|619.27|618.97|616.77|0
1692347100000|2023-08-18 08:25:00|620.47|618.27|622.1|619.9|623.22|621.02|619.97|617.77|0
1692347400000|2023-08-18 08:30:00|622.47|620.27|619.22|617.02|622.97|620.77|619.22|617.02|0
1692347700000|2023-08-18 08:35:00|619.35|617.15|621.97|619.77|622.97|620.77|619.35|617.15|0
1692348000000|2023-08-18 08:40:00|621.6|619.4|622.22|620.02|622.6|620.4|620.47|618.27|0
1692348300000|2023-08-18 08:45:00|622.47|620.27|622.47|620.27|623.47|621.27|621.22|619.02|0
1692348600000|2023-08-18 08:50:00|622.72|620.52|620.72|618.52|623.22|621.02|620.22|618.02|0
1692348900000|2023-08-18 08:55:00|620.97|618.77|618.97|616.77|620.97|618.77|618.47|616.27|0
1692349200000|2023-08-18 09:00:00|619.22|617.02|620.22|618.02|620.72|618.52|617.97|615.77|0
1692349500000|2023-08-18 09:05:00|619.97|617.77|623.72|621.52|624.22|622.02|619.97|617.77|0
1692349800000|2023-08-18 09:10:00|623.97|621.77|626.47|624.27|626.72|624.52|623.22|621.02|0
1692350100000|2023-08-18 09:15:00|626.6|624.4|626.72|624.52|627.22|625.02|625.22|623.02|0
1692350400000|2023-08-18 09:20:00|626.85|624.65|625.97|623.77|627.22|625.02|625.47|623.27|0
1692350700000|2023-08-18 09:25:00|626.1|623.9|627.22|625.02|627.72|625.52|625.72|623.52|0
1692351000000|2023-08-18 09:30:00|627.47|625.27|626.22|624.02|628.22|626.02|625.72|623.52|0
1692351300000|2023-08-18 09:35:00|626.47|624.27|625.97|623.77|627.22|625.02|624.97|622.77|0
1692351600000|2023-08-18 09:40:00|626.35|624.15|625.22|623.02|626.72|624.52|623.22|621.02|0
1692351900000|2023-08-18 09:45:00|625.35|623.15|625.72|623.52|626.97|624.77|624.72|622.52|0
1692352200000|2023-08-18 09:50:00|625.47|623.27|623.97|621.77|626.22|624.02|623.72|621.52|0
1692352500000|2023-08-18 09:55:00|623.72|621.52|624.72|622.52|625.22|623.02|622.97|620.77|0
1692352800000|2023-08-18 10:00:00|624.47|622.27|624.97|622.77|625.97|623.77|623.72|621.52|0
1692353100000|2023-08-18 10:05:00|625.22|623.02|623.72|621.52|625.22|623.02|622.97|620.77|0
1692353400000|2023-08-18 10:10:00|623.47|621.27|621.72|619.52|624.72|622.52|621.47|619.27|0
1692353700000|2023-08-18 10:15:00|621.47|619.27|621.97|619.77|623.1|620.9|621.47|619.27|0
1692354000000|2023-08-18 10:20:00|621.72|619.52|622.72|620.52|622.72|620.52|620.6|618.4|0
1692354300000|2023-08-18 10:25:00|622.47|620.27|623.72|621.52|624.22|622.02|621.72|619.52|0
1692354600000|2023-08-18 10:30:00|623.97|621.77|625.72|623.52|625.97|623.77|623.72|621.52|0
1692354900000|2023-08-18 10:35:00|625.97|623.77|625.97|623.77|627.1|624.9|624.97|622.77|0
1692355200000|2023-08-18 10:40:00|625.72|623.52|626.72|624.52|627.22|625.02|624.97|622.77|0
1692355500000|2023-08-18 10:45:00|626.97|624.77|627.22|625.02|627.47|625.27|626.22|624.02|0
1692355800000|2023-08-18 10:50:00|626.97|624.77|627.47|625.27|627.47|625.27|626.47|624.27|0
1692356100000|2023-08-18 10:55:00|627.22|625.02|626.22|624.02|627.72|625.52|626.22|624.02|0
1692356400000|2023-08-18 11:00:00|626.47|624.27|627.85|625.65|627.97|625.77|624.72|622.52|0
1692356700000|2023-08-18 11:05:00|627.97|625.77|628.97|626.77|629.47|627.27|627.72|625.52|0
1692357000000|2023-08-18 11:10:00|628.72|626.52|629.22|627.02|629.72|627.52|628.22|626.02|0
1692357300000|2023-08-18 11:15:00|629.47|627.27|630.72|628.52|630.97|628.77|628.72|626.52|0
1692357600000|2023-08-18 11:20:00|630.47|628.27|633.72|631.52|634.22|632.02|630.47|628.27|0
1692357900000|2023-08-18 11:25:00|633.97|631.77|635.22|633.02|635.97|633.77|633.47|631.27|0
1692358200000|2023-08-18 11:30:00|635.47|633.27|636.72|634.52|637.72|635.52|634.22|632.02|0
1692358500000|2023-08-18 11:35:00|636.97|634.77|641.47|639.27|641.72|639.52|636.97|634.77|0
1692358800000|2023-08-18 11:40:00|641.72|639.52|638.22|636.02|641.72|639.52|637.97|635.77|0
1692359100000|2023-08-18 11:45:00|637.97|635.77|639.47|637.27|640.22|638.02|637.47|635.27|0
1692359400000|2023-08-18 11:50:00|639.72|637.52|639.97|637.77|640.97|638.77|638.97|636.77|0
1692359700000|2023-08-18 11:55:00|639.72|637.52|639.22|637.02|639.72|637.52|638.47|636.27|0
1692360000000|2023-08-18 12:00:00|638.97|636.77|635.72|633.52|640.22|638.02|635.72|633.52|0
1692360300000|2023-08-18 12:05:00|635.97|633.77|637.22|635.02|638.22|636.02|635.47|633.27|0
1692360600000|2023-08-18 12:10:00|637.97|635.77|639.22|637.02|639.22|637.02|636.22|634.02|0
1692360900000|2023-08-18 12:15:00|639.72|637.52|641.97|639.77|642.47|640.27|637.97|635.77|0
1692361200000|2023-08-18 12:20:00|642.22|640.02|645.47|643.27|645.47|643.27|641.97|639.77|0
1692361500000|2023-08-18 12:25:00|645.22|643.02|643.97|641.77|645.47|643.27|642.72|640.52|0
1692361800000|2023-08-18 12:30:00|644.47|642.27|645.72|643.52|645.97|643.77|643.72|641.52|0
1692362100000|2023-08-18 12:35:00|645.97|643.77|645.72|643.52|646.97|644.77|644.97|642.77|0
1692362400000|2023-08-18 12:40:00|645.97|643.77|646.22|644.02|646.97|644.77|644.47|642.27|0
1692362700000|2023-08-18 12:45:00|645.97|643.77|646.97|644.77|647.72|645.52|645.47|643.27|0
1692363000000|2023-08-18 12:50:00|646.72|644.52|645.47|643.27|646.97|644.77|643.6|641.4|0
1692363300000|2023-08-18 12:55:00|645.22|643.02|642.47|640.27|645.22|643.02|642.22|640.02|0
1692363600000|2023-08-18 13:00:00|642.97|640.77|645.22|643.02|645.22|643.02|640.22|638.02|0
1692363900000|2023-08-18 13:05:00|645.47|643.27|640.72|638.52|645.97|643.77|638.97|636.77|0
1692364200000|2023-08-18 13:10:00|640.47|638.27|639.22|637.02|641.72|639.52|638.97|636.77|0
1692364500000|2023-08-18 13:15:00|639.47|637.27|642.22|640.02|642.47|640.27|638.97|636.77|0
1692364800000|2023-08-18 13:20:00|641.97|639.77|642.47|640.27|643.72|641.52|641.22|639.02|0
1692365100000|2023-08-18 13:25:00|642.97|640.77|646.72|644.52|647.47|645.27|642.72|640.52|0
1692365400000|2023-08-18 13:30:00|647.47|645.27|638.72|636.52|649.97|647.77|635.22|633.02|0
1692365700000|2023-08-18 13:35:00|638.97|636.77|635.22|633.02|642.97|640.77|634.47|632.27|0
1692366000000|2023-08-18 13:40:00|634.97|632.77|634.97|632.77|639.97|637.77|633.97|631.77|0
1692366300000|2023-08-18 13:45:00|635.22|633.02|632.72|630.52|639.72|637.52|632.72|630.52|0
1692366600000|2023-08-18 13:50:00|633.22|631.02|632.47|630.27|634.22|632.02|628.97|626.77|0
1692366900000|2023-08-18 13:55:00|632.72|630.52|638.47|636.27|639.72|637.52|632.72|630.52|0
1692367200000|2023-08-18 14:00:00|638.72|636.52|638.22|636.02|642.22|640.02|637.22|635.02|0
1692367500000|2023-08-18 14:05:00|637.22|635.02|637.22|635.02|641.97|639.77|636.97|634.77|0
1692367800000|2023-08-18 14:10:00|636.72|634.52|639.22|637.02|640.97|638.77|636.72|634.52|0
1692368100000|2023-08-18 14:15:00|638.97|636.77|638.22|636.02|646.22|644.02|637.72|635.52|0
1692368400000|2023-08-18 14:20:00|638.47|636.27|636.72|634.52|638.72|636.52|634.97|632.77|0
1692368700000|2023-08-18 14:25:00|636.22|634.02|642.47|640.27|642.72|640.52|635.97|633.77|0
1692369000000|2023-08-18 14:30:00|643.22|641.02|637.97|635.77|643.22|641.02|637.72|635.52|0
1692369300000|2023-08-18 14:35:00|638.22|636.02|633.97|631.77|638.97|636.77|632.72|630.52|0
1692369600000|2023-08-18 14:40:00|634.97|632.77|630.97|628.77|634.97|632.77|630.72|628.52|0
1692369900000|2023-08-18 14:45:00|630.72|628.52|632.22|630.02|634.47|632.27|630.22|628.02|0
1692370200000|2023-08-18 14:50:00|631.72|629.52|634.22|632.02|636.47|634.27|631.22|629.02|0
1692370500000|2023-08-18 14:55:00|634.47|632.27|630.47|628.27|634.47|632.27|630.47|628.27|0
1692370800000|2023-08-18 15:00:00|629.72|627.52|625.72|623.52|629.97|627.77|625.47|623.27|0
1692371100000|2023-08-18 15:05:00|625.47|623.27|629.22|627.02|629.97|627.77|625.22|623.02|0
1692371400000|2023-08-18 15:10:00|628.97|626.77|622.97|620.77|628.97|626.77|622.97|620.77|0
1692371700000|2023-08-18 15:15:00|622.47|620.27|623.72|621.52|623.72|621.52|620.22|618.02|0
1692372000000|2023-08-18 15:20:00|623.47|621.27|624.72|622.52|625.47|623.27|621.47|619.27|0
1692372300000|2023-08-18 15:25:00|624.47|622.27|627.97|625.77|628.22|626.02|624.22|622.02|0
1692372600000|2023-08-18 15:30:00|628.47|626.27|627.97|625.77|629.47|627.27|625.22|623.02|0
1692372900000|2023-08-18 15:35:00|627.72|625.52|629.47|627.27|629.47|627.27|625.47|623.27|0
1692373200000|2023-08-18 15:40:00|629.22|627.02|625.97|623.77|633.72|631.52|625.97|623.77|0
1692373500000|2023-08-18 15:45:00|626.22|624.02|625.47|623.27|626.97|624.77|624.97|622.77|0
1692373800000|2023-08-18 15:50:00|625.22|623.02|620.47|618.27|625.47|623.27|619.72|617.52|0
1692374100000|2023-08-18 15:55:00|620.22|618.02|616.72|614.52|620.47|618.27|615.97|613.77|0
1692374400000|2023-08-18 16:00:00|616.47|614.27|616.47|614.27|619.22|617.02|615.72|613.52|0
1692374700000|2023-08-18 16:05:00|616.6|614.4|616.22|614.02|617.47|615.27|615.72|613.52|0
1692375000000|2023-08-18 16:10:00|616.35|614.15|619.47|617.27|620.97|618.77|615.72|613.52|0
1692375300000|2023-08-18 16:15:00|619.72|617.52|622.72|620.52|623.72|621.52|619.72|617.52|0
1692375600000|2023-08-18 16:20:00|622.97|620.77|621.85|619.65|622.97|620.77|620.47|618.27|0
1692375900000|2023-08-18 16:25:00|621.72|619.52|623.97|621.77|624.22|622.02|620.97|618.77|0
1692376200000|2023-08-18 16:30:00|623.72|621.52|621.72|619.52|624.72|622.52|620.47|618.27|0
1692376500000|2023-08-18 16:35:00|621.47|619.27|620.72|618.52|623.47|621.27|619.47|617.27|0
1692376800000|2023-08-18 16:40:00|620.22|618.02|617.72|615.52|621.22|619.02|617.47|615.27|0
1692377100000|2023-08-18 16:45:00|617.97|615.77|616.97|614.77|619.47|617.27|616.22|614.02|0
1692377400000|2023-08-18 16:50:00|616.72|614.52|617.97|615.77|618.6|616.4|615.72|613.52|0
1692377700000|2023-08-18 16:55:00|617.72|615.52|622.47|620.27|623.22|621.02|617.72|615.52|0
1692378000000|2023-08-18 17:00:00|622.22|620.02|621.97|619.77|625.47|623.27|621.47|619.27|0
1692378300000|2023-08-18 17:05:00|622.22|620.02|623.72|621.52|624.97|622.77|619.47|617.27|0
1692378600000|2023-08-18 17:10:00|623.97|621.77|625.97|623.77|626.47|624.27|623.72|621.52|0
1692378900000|2023-08-18 17:15:00|625.72|623.52|627.47|625.27|627.47|625.27|623.97|621.77|0
1692379200000|2023-08-18 17:20:00|627.72|625.52|630.97|628.77|630.97|628.77|626.47|624.27|0
1692379500000|2023-08-18 17:25:00|631.22|629.02|625.97|623.77|633.22|631.02|625.47|623.27|0
1692379800000|2023-08-18 17:30:00|625.47|623.27|623.22|621.02|627.22|625.02|622.97|620.77|0
1692380100000|2023-08-18 17:35:00|622.72|620.52|627.22|625.02|627.47|625.27|622.72|620.52|0
1692380400000|2023-08-18 17:40:00|627.47|625.27|624.97|622.77|629.22|627.02|624.97|622.77|0
1692380700000|2023-08-18 17:45:00|624.72|622.52|622.22|620.02|625.47|623.27|621.6|619.4|0
1692381000000|2023-08-18 17:50:00|622.47|620.27|621.47|619.27|623.22|621.02|620.22|618.02|0
1692381300000|2023-08-18 17:55:00|621.85|619.65|621.97|619.77|624.72|622.52|621.47|619.27|0
1692381600000|2023-08-18 18:00:00|622.22|620.02|620.72|618.52|622.47|620.27|620.22|618.02|0
1692381900000|2023-08-18 18:05:00|620.97|618.77|621.22|619.02|621.47|619.27|618.22|616.02|0
1692382200000|2023-08-18 18:10:00|621.97|619.77|622.22|620.02|625.97|623.77|621.47|619.27|0
1692382500000|2023-08-18 18:15:00|622.47|620.27|621.72|619.52|623.97|621.77|619.22|617.02|0
1692382800000|2023-08-18 18:20:00|621.47|619.27|621.47|619.27|622.97|620.77|618.97|616.77|0
1692383100000|2023-08-18 18:25:00|621.72|619.52|620.97|618.77|624.22|622.02|620.72|618.52|0
1692383400000|2023-08-18 18:30:00|621.47|619.27|617.97|615.77|621.97|619.77|616.72|614.52|0
1692383700000|2023-08-18 18:35:00|617.72|615.52|616.22|614.02|618.22|616.02|615.47|613.27|0
1692384000000|2023-08-18 18:40:00|615.97|613.77|617.97|615.77|618.47|616.27|613.47|611.27|0
1692384300000|2023-08-18 18:45:00|618.22|616.02|616.47|614.27|618.97|616.77|615.47|613.27|0
1692384600000|2023-08-18 18:50:00|616.97|614.77|620.22|618.02|621.47|619.27|616.97|614.77|0
1692384900000|2023-08-18 18:55:00|620.47|618.27|621.72|619.52|621.97|619.77|617.97|615.77|0
1692385200000|2023-08-18 19:00:00|621.97|619.77|624.72|622.52|625.22|623.02|621.97|619.77|0
1692385500000|2023-08-18 19:05:00|622.47|620.27|622.72|620.52|622.97|620.77|618.72|616.52|0
1692385800000|2023-08-18 19:10:00|622.47|620.27|625.72|623.52|627.47|625.27|621.97|619.77|0
1692386100000|2023-08-18 19:15:00|625.47|623.27|624.72|622.52|626.72|624.52|623.97|621.77|0
1692386400000|2023-08-18 19:20:00|624.47|622.27|624.22|622.02|625.72|623.52|621.72|619.52|0
1692386700000|2023-08-18 19:25:00|623.72|621.52|619.85|617.65|624.47|622.27|619.47|617.27|0
1692387000000|2023-08-18 19:30:00|620.22|618.02|619.47|617.27|621.47|619.27|618.97|616.77|0
1692387300000|2023-08-18 19:35:00|619.72|617.52|619.97|617.77|621.72|619.52|619.47|617.27|0
1692387600000|2023-08-18 19:40:00|619.22|617.02|613.97|611.77|619.22|617.02|613.47|611.27|0
1692387900000|2023-08-18 19:45:00|613.72|611.52|608.97|606.77|613.97|611.77|605.22|603.02|0
1692388200000|2023-08-18 19:50:00|606.97|604.77|618.47|616.27|618.72|616.52|606.97|604.77|0
1692388500000|2023-08-18 19:55:00|619.22|617.02|616.22|614.02|622.22|620.02|616.22|614.02|0
1692388800000|2023-08-18 20:00:00|615.72|613.52|615.47|613.27|615.72|613.52|611.47|609.27|0
1692389100000|2023-08-18 20:05:00|615.22|613.02|616.72|614.52|617.22|615.02|613.97|611.77|0
1692389400000|2023-08-18 20:10:00|616.97|614.77|616.72|614.52|617.97|615.77|616.72|614.52|0
1692578100000|2023-08-21 00:35:00|613.07|610.67|612.57|610.17|613.07|610.67|612.32|609.92|0
1692578400000|2023-08-21 00:40:00|612.82|610.42|613.57|611.17|613.57|611.17|612.82|610.42|0
1692578700000|2023-08-21 00:45:00|613.32|610.92|613.32|610.92|613.32|610.92|612.82|610.42|0
1692579000000|2023-08-21 00:50:00|613.07|610.67|611.57|609.17|613.57|611.17|611.57|609.17|0
1692579300000|2023-08-21 00:55:00|611.07|608.67|612.57|610.17|613.07|610.67|611.07|608.67|0
1692579600000|2023-08-21 01:00:00|612.82|610.42|614.57|612.17|615.07|612.67|612.82|610.42|0
1692579900000|2023-08-21 01:05:00|614.32|611.92|614.07|611.67|614.82|612.42|613.57|611.17|0
1692580200000|2023-08-21 01:10:00|614.32|611.92|613.45|611.05|614.57|612.17|613.32|610.92|0
1692580500000|2023-08-21 01:15:00|613.32|610.92|617.82|615.42|622.57|620.17|613.32|610.92|0
1692580800000|2023-08-21 01:20:00|617.07|614.67|617.57|615.17|617.57|615.17|615.82|613.42|0
1692581100000|2023-08-21 01:25:00|618.07|615.67|616.57|614.17|618.45|616.05|615.82|613.42|0
1692581400000|2023-08-21 01:30:00|616.07|613.67|617.32|614.92|617.57|615.17|615.82|613.42|0
1692581700000|2023-08-21 01:35:00|617.07|614.67|617.32|614.92|618.32|615.92|616.07|613.67|0
1692582000000|2023-08-21 01:40:00|617.07|614.67|617.07|614.67|617.2|614.8|614.7|612.3|0
1692582300000|2023-08-21 01:45:00|616.82|614.42|618.07|615.67|618.32|615.92|616.32|613.92|0
1692582600000|2023-08-21 01:50:00|617.82|615.42|619.32|616.92|619.82|617.42|616.82|614.42|0
1692582900000|2023-08-21 01:55:00|619.07|616.67|617.57|615.17|619.07|616.67|617.32|614.92|0
1692583200000|2023-08-21 02:00:00|617.82|615.42|617.82|615.42|618.57|616.17|617.57|615.17|0
1692583500000|2023-08-21 02:05:00|617.57|615.17|615.57|613.17|617.57|615.17|615.32|612.92|0
1692583800000|2023-08-21 02:10:00|615.82|613.42|614.57|612.17|615.82|613.42|613.82|611.42|0
1692584100000|2023-08-21 02:15:00|614.32|611.92|614.7|612.3|615.57|613.17|613.82|611.42|0
1692584400000|2023-08-21 02:20:00|614.82|612.42|613.82|611.42|615.32|612.92|613.57|611.17|0
1692584700000|2023-08-21 02:25:00|614.07|611.67|613.32|610.92|614.07|611.67|612.82|610.42|0
1692585000000|2023-08-21 02:30:00|613.07|610.67|613.57|611.17|613.7|611.3|612.7|610.3|0
1692585300000|2023-08-21 02:35:00|613.32|610.92|613.07|610.67|613.95|611.55|612.82|610.42|0
1692585600000|2023-08-21 02:40:00|612.95|610.55|613.32|610.92|613.57|611.17|612.57|610.17|0
1692585900000|2023-08-21 02:45:00|613.07|610.67|613.32|610.92|613.57|611.17|612.32|609.92|0
1692586200000|2023-08-21 02:50:00|613.07|610.67|613.57|611.17|613.57|611.17|612.82|610.42|0
1692586500000|2023-08-21 02:55:00|613.32|610.92|613.57|611.17|614.07|611.67|613.32|610.92|0
1692586800000|2023-08-21 03:00:00|613.82|611.42|613.82|611.42|614.07|611.67|613.32|610.92|0
1692587100000|2023-08-21 03:05:00|613.7|611.3|613.82|611.42|614.07|611.67|612.82|610.42|0
1692587400000|2023-08-21 03:10:00|613.95|611.55|614.57|612.17|614.57|612.17|613.45|611.05|0
1692587700000|2023-08-21 03:15:00|614.82|612.42|614.82|612.42|615.32|612.92|614.57|612.17|0
1692588000000|2023-08-21 03:20:00|615.07|612.67|615.82|613.42|616.57|614.17|615.07|612.67|0
1692588300000|2023-08-21 03:25:00|615.57|613.17|615.57|613.17|616.07|613.67|615.2|612.8|0
1692588600000|2023-08-21 03:30:00|615.82|613.42|616.57|614.17|616.57|614.17|615.57|613.17|0
1692588900000|2023-08-21 03:35:00|616.32|613.92|616.57|614.17|617.32|614.92|616.32|613.92|0
1692589200000|2023-08-21 03:40:00|616.82|614.42|616.57|614.17|616.82|614.42|615.82|613.42|0
1692589500000|2023-08-21 03:45:00|616.82|614.42|616.2|613.8|616.82|614.42|616.07|613.67|0
1692589800000|2023-08-21 03:50:00|616.07|613.67|616.57|614.17|616.82|614.42|616.07|613.67|0
1692590100000|2023-08-21 03:55:00|616.82|614.42|616.57|614.17|616.82|614.42|616.07|613.67|0
1692590400000|2023-08-21 04:00:00|616.82|614.42|616.82|614.42|616.82|614.42|616.32|613.92|0
1692590700000|2023-08-21 04:05:00|617.07|614.67|617.07|614.67|617.32|614.92|616.82|614.42|0
1692591000000|2023-08-21 04:10:00|616.82|614.42|616.32|613.92|616.82|614.42|616.07|613.67|0
1692591300000|2023-08-21 04:15:00|616.57|614.17|616.07|613.67|616.57|614.17|615.82|613.42|0
1692591600000|2023-08-21 04:20:00|616.32|613.92|616.82|614.42|617.07|614.67|616.07|613.67|0
1692591900000|2023-08-21 04:25:00|616.57|614.17|616.57|614.17|616.57|614.17|616.32|613.92|0
1692592200000|2023-08-21 04:30:00|616.82|614.42|616.82|614.42|616.82|614.42|616.57|614.17|0
1692592500000|2023-08-21 04:35:00|617.07|614.67|617.32|614.92|619.07|616.67|616.82|614.42|0
1692592800000|2023-08-21 04:40:00|617.07|614.67|617.82|615.42|618.07|615.67|617.07|614.67|0
1692593100000|2023-08-21 04:45:00|618.07|615.67|618.32|615.92|618.32|615.92|617.82|615.42|0
1692593400000|2023-08-21 04:50:00|618.07|615.67|618.32|615.92|618.57|616.17|618.07|615.67|0
1692593700000|2023-08-21 04:55:00|618.07|615.67|618.32|615.92|618.32|615.92|618.07|615.67|0
1692594000000|2023-08-21 05:00:00|618.07|615.67|617.82|615.42|618.57|616.17|617.82|615.42|0
1692594300000|2023-08-21 05:05:00|617.57|615.17|618.07|615.67|618.07|615.67|616.32|613.92|0
1692594600000|2023-08-21 05:10:00|618.32|615.92|620.82|618.42|621.07|618.67|618.32|615.92|0
1692594900000|2023-08-21 05:15:00|620.57|618.17|621.07|618.67|621.57|619.17|620.07|617.67|0
1692595200000|2023-08-21 05:20:00|620.82|618.42|621.32|618.92|621.57|619.17|620.32|617.92|0
1692595500000|2023-08-21 05:25:00|621.45|619.05|622.07|619.67|622.32|619.92|620.82|618.42|0
1692595800000|2023-08-21 05:30:00|621.82|619.42|621.45|619.05|622.07|619.67|621.07|618.67|0
1692596100000|2023-08-21 05:35:00|621.57|619.17|621.82|619.42|623.32|620.92|621.57|619.17|0
1692596400000|2023-08-21 05:40:00|621.57|619.17|621.57|619.17|622.32|619.92|621.57|619.17|0
1692596700000|2023-08-21 05:45:00|621.7|619.3|621.57|619.17|622.32|619.92|621.07|618.67|0
1692597000000|2023-08-21 05:50:00|621.32|618.92|622.57|620.17|622.95|620.55|621.32|618.92|0
1692597300000|2023-08-21 05:55:00|622.32|619.92|622.57|620.17|622.57|620.17|621.57|619.17|0
1692597600000|2023-08-21 06:00:00|623.07|620.67|623.32|620.92|623.57|621.17|622.07|619.67|0
1692597900000|2023-08-21 06:05:00|623.47|621.27|623.6|621.4|623.97|621.77|622.47|620.27|0
1692598200000|2023-08-21 06:10:00|623.47|621.27|624.22|622.02|625.22|623.02|623.47|621.27|0
1692598500000|2023-08-21 06:15:00|623.97|621.77|621.97|619.77|624.22|622.02|621.72|619.52|0
1692598800000|2023-08-21 06:20:00|621.72|619.52|620.72|618.52|621.97|619.77|620.72|618.52|0
1692599100000|2023-08-21 06:25:00|620.47|618.27|620.72|618.52|621.22|619.02|620.47|618.27|0
1692599400000|2023-08-21 06:30:00|620.6|618.4|621.47|619.27|621.72|619.52|620.35|618.15|0
1692599700000|2023-08-21 06:35:00|620.97|618.77|621.22|619.02|621.47|619.27|620.72|618.52|0
1692600000000|2023-08-21 06:40:00|620.97|618.77|620.22|618.02|621.22|619.02|620.22|618.02|0
1692600300000|2023-08-21 06:45:00|619.97|617.77|620.85|618.65|620.85|618.65|619.47|617.27|0
1692600600000|2023-08-21 06:50:00|620.72|618.52|620.47|618.27|620.97|618.77|620.22|618.02|0
1692600900000|2023-08-21 06:55:00|620.72|618.52|622.22|620.02|622.22|620.02|620.22|618.02|0
1692601200000|2023-08-21 07:00:00|621.97|619.77|617.35|615.15|622.47|620.27|616.97|614.77|0
1692601500000|2023-08-21 07:05:00|617.47|615.27|615.47|613.27|617.47|615.27|614.47|612.27|0
1692601800000|2023-08-21 07:10:00|615.22|613.02|614.47|612.27|615.72|613.52|613.72|611.52|0
1692602100000|2023-08-21 07:15:00|614.72|612.52|615.22|613.02|616.6|614.4|614.47|612.27|0
1692602400000|2023-08-21 07:20:00|614.97|612.77|616.22|614.02|617.22|615.02|614.47|612.27|0
1692602700000|2023-08-21 07:25:00|616.47|614.27|613.85|611.65|616.47|614.27|613.85|611.65|0
1692603000000|2023-08-21 07:30:00|614.47|612.27|613.35|611.15|615.72|613.52|612.97|610.77|0
1692603300000|2023-08-21 07:35:00|613.47|611.27|612.72|610.52|613.72|611.52|612.22|610.02|0
1692603600000|2023-08-21 07:40:00|612.85|610.65|609.97|607.77|612.97|610.77|609.72|607.52|0
1692603900000|2023-08-21 07:45:00|610.22|608.02|608.72|606.52|611.22|609.02|608.47|606.27|0
1692604200000|2023-08-21 07:50:00|608.97|606.77|608.97|606.77|609.47|607.27|607.72|605.52|0
1692604500000|2023-08-21 07:55:00|609.22|607.02|604.22|602.02|609.47|607.27|604.22|602.02|0
1692604800000|2023-08-21 08:00:00|603.97|601.77|603.72|601.52|605.22|603.02|602.97|600.77|0
1692605100000|2023-08-21 08:05:00|603.47|601.27|604.72|602.52|604.97|602.77|602.97|600.77|0
1692605400000|2023-08-21 08:10:00|604.97|602.77|606.22|604.02|606.97|604.77|604.47|602.27|0
1692605700000|2023-08-21 08:15:00|605.97|603.77|605.22|603.02|606.47|604.27|603.97|601.77|0
1692606000000|2023-08-21 08:20:00|605.47|603.27|602.72|600.52|605.47|603.27|602.47|600.27|0
1692606300000|2023-08-21 08:25:00|602.97|600.77|602.47|600.27|603.97|601.77|601.97|599.77|0
1692606600000|2023-08-21 08:30:00|602.22|600.02|602.22|600.02|602.72|600.52|601.72|599.52|0
1692606900000|2023-08-21 08:35:00|602.72|600.52|604.1|601.9|604.22|602.02|602.72|600.52|0
1692607200000|2023-08-21 08:40:00|603.97|601.77|603.22|601.02|604.47|602.27|602.47|600.27|0
1692607500000|2023-08-21 08:45:00|603.47|601.27|603.22|601.02|603.72|601.52|602.22|600.02|0
1692607800000|2023-08-21 08:50:00|602.97|600.77|602.72|600.52|603.22|601.02|602.47|600.27|0
1692608100000|2023-08-21 08:55:00|602.97|600.77|601.72|599.52|603.22|601.02|601.72|599.52|0
1692608400000|2023-08-21 09:00:00|601.97|599.77|600.97|598.77|601.97|599.77|600.22|598.02|0
1692608700000|2023-08-21 09:05:00|600.72|598.52|600.22|598.02|600.72|598.52|598.97|596.77|0
1692609000000|2023-08-21 09:10:00|600.35|598.15|597.72|595.52|600.35|598.15|597.47|595.27|0
1692609300000|2023-08-21 09:15:00|597.97|595.77|598.22|596.02|599.22|597.02|597.97|595.77|0
1692609600000|2023-08-21 09:20:00|598.35|596.15|597.22|595.02|598.97|596.77|596.97|594.77|0
1692609900000|2023-08-21 09:25:00|596.97|594.77|597.72|595.52|597.97|595.77|595.97|593.77|0
1692610200000|2023-08-21 09:30:00|597.97|595.77|599.47|597.27|599.97|597.77|597.97|595.77|0
1692610500000|2023-08-21 09:35:00|599.72|597.52|599.47|597.27|599.72|597.52|598.47|596.27|0
1692610800000|2023-08-21 09:40:00|599.22|597.02|599.1|596.9|599.47|597.27|598.22|596.02|0
1692611100000|2023-08-21 09:45:00|599.47|597.27|597.47|595.27|599.47|597.27|597.22|595.02|0
1692611400000|2023-08-21 09:50:00|597.72|595.52|596.97|594.77|597.97|595.77|596.72|594.52|0
1692611700000|2023-08-21 09:55:00|597.1|594.9|596.72|594.52|598.22|596.02|595.97|593.77|0
1692612000000|2023-08-21 10:00:00|596.47|594.27|597.97|595.77|597.97|595.77|595.47|593.27|0
1692612300000|2023-08-21 10:05:00|597.72|595.52|595.47|593.27|597.97|595.77|594.72|592.52|0
1692612600000|2023-08-21 10:10:00|595.72|593.52|597.22|595.02|597.22|595.02|595.22|593.02|0
1692612900000|2023-08-21 10:15:00|597.47|595.27|597.22|595.02|597.47|595.27|595.97|593.77|0
1692613200000|2023-08-21 10:20:00|596.97|594.77|597.72|595.52|598.72|596.52|596.97|594.77|0
1692613500000|2023-08-21 10:25:00|598.22|596.02|599.97|597.77|599.97|597.77|597.22|595.02|0
1692613800000|2023-08-21 10:30:00|599.85|597.65|599.72|597.52|599.97|597.77|597.72|595.52|0
1692614100000|2023-08-21 10:35:00|599.97|597.77|600.22|598.02|600.47|598.27|599.47|597.27|0
1692614400000|2023-08-21 10:40:00|599.97|597.77|599.35|597.15|600.47|598.27|599.22|597.02|0
1692614700000|2023-08-21 10:45:00|599.47|597.27|599.97|597.77|600.47|598.27|598.97|596.77|0
1692615000000|2023-08-21 10:50:00|600.22|598.02|600.22|598.02|600.72|598.52|599.6|597.4|0
1692615300000|2023-08-21 10:55:00|600.47|598.27|599.97|597.77|601.22|599.02|599.72|597.52|0
1692615600000|2023-08-21 11:00:00|600.22|598.02|598.47|596.27|600.22|598.02|598.35|596.15|0
1692615900000|2023-08-21 11:05:00|598.35|596.15|598.97|596.77|599.97|597.77|597.72|595.52|0
1692616200000|2023-08-21 11:10:00|598.72|596.52|600.1|597.9|600.97|598.77|598.47|596.27|0
1692616500000|2023-08-21 11:15:00|600.22|598.02|598.22|596.02|600.47|598.27|598.22|596.02|0
1692616800000|2023-08-21 11:20:00|598.72|596.52|597.72|595.52|598.97|596.77|597.47|595.27|0
1692617100000|2023-08-21 11:25:00|597.47|595.27|596.85|594.65|598.47|596.27|596.72|594.52|0
1692617400000|2023-08-21 11:30:00|596.72|594.52|595.85|593.65|596.97|594.77|594.97|592.77|0
1692617700000|2023-08-21 11:35:00|595.47|593.27|597.22|595.02|597.97|595.77|595.47|593.27|0
1692618000000|2023-08-21 11:40:00|596.97|594.77|595.97|593.77|596.97|594.77|595.22|593.02|0
1692618300000|2023-08-21 11:45:00|595.72|593.52|594.97|592.77|595.97|593.77|594.72|592.52|0
1692618600000|2023-08-21 11:50:00|595.22|593.02|595.22|593.02|595.47|593.27|594.22|592.02|0
1692618900000|2023-08-21 11:55:00|595.47|593.27|595.47|593.27|596.22|594.02|595.47|593.27|0
1692619200000|2023-08-21 12:00:00|595.22|593.02|594.97|592.77|595.6|593.4|593.97|591.77|0
1692619500000|2023-08-21 12:05:00|594.72|592.52|596.22|594.02|596.47|594.27|594.72|592.52|0
1692619800000|2023-08-21 12:10:00|595.97|593.77|596.47|594.27|596.72|594.52|595.22|593.02|0
1692620100000|2023-08-21 12:15:00|596.72|594.52|597.72|595.52|597.97|595.77|596.72|594.52|0
1692620400000|2023-08-21 12:20:00|597.47|595.27|598.47|596.27|598.72|596.52|596.97|594.77|0
1692620700000|2023-08-21 12:25:00|598.72|596.52|597.97|595.77|598.72|596.52|596.97|594.77|0
1692621000000|2023-08-21 12:30:00|597.72|595.52|600.97|598.77|601.47|599.27|597.22|595.02|0
1692621300000|2023-08-21 12:35:00|601.1|598.9|602.22|600.02|602.72|600.52|601.1|598.9|0
1692621600000|2023-08-21 12:40:00|602.47|600.27|602.47|600.27|603.22|601.02|601.72|599.52|0
1692621900000|2023-08-21 12:45:00|602.22|600.02|603.22|601.02|603.72|601.52|601.47|599.27|0
1692622200000|2023-08-21 12:50:00|603.47|601.27|604.72|602.52|604.72|602.52|602.97|600.77|0
1692622500000|2023-08-21 12:55:00|604.97|602.77|606.22|604.02|606.47|604.27|604.72|602.52|0
1692622800000|2023-08-21 13:00:00|606.35|604.15|605.72|603.52|606.47|604.27|604.47|602.27|0
1692623100000|2023-08-21 13:05:00|605.97|603.77|607.97|605.77|608.47|606.27|605.97|603.77|0
1692623400000|2023-08-21 13:10:00|608.22|606.02|608.22|606.02|608.97|606.77|607.47|605.27|0
1692623700000|2023-08-21 13:15:00|607.97|605.77|609.72|607.52|610.47|608.27|606.97|604.77|0
1692624000000|2023-08-21 13:20:00|609.97|607.77|607.72|605.52|610.1|607.9|607.47|605.27|0
1692624300000|2023-08-21 13:25:00|607.97|605.77|606.47|604.27|608.72|606.52|606.47|604.27|0
1692624600000|2023-08-21 13:30:00|606.22|604.02|600.97|598.77|608.22|606.02|600.97|598.77|0
1692624900000|2023-08-21 13:35:00|599.72|597.52|595.47|593.27|599.72|597.52|595.47|593.27|0
1692625200000|2023-08-21 13:40:00|595.97|593.77|601.22|599.02|601.47|599.27|595.72|593.52|0
1692625500000|2023-08-21 13:45:00|601.47|599.27|603.22|601.02|604.97|602.77|600.22|598.02|0
1692625800000|2023-08-21 13:50:00|602.97|600.77|602.97|600.77|607.1|604.9|601.97|599.77|0
1692626100000|2023-08-21 13:55:00|603.22|601.02|594.97|592.77|603.47|601.27|594.97|592.77|0
1692626400000|2023-08-21 14:00:00|594.22|592.02|596.47|594.27|599.22|597.02|594.22|592.02|0
1692626700000|2023-08-21 14:05:00|596.22|594.02|595.72|593.52|596.22|594.02|592.97|590.77|0
1692627000000|2023-08-21 14:10:00|595.97|593.77|601.97|599.77|602.97|600.77|595.72|593.52|0
1692627300000|2023-08-21 14:15:00|602.22|600.02|603.72|601.52|606.22|604.02|601.97|599.77|0
1692627600000|2023-08-21 14:20:00|603.47|601.27|609.72|607.52|609.97|607.77|603.47|601.27|0
1692627900000|2023-08-21 14:25:00|609.47|607.27|615.72|613.52|616.22|614.02|609.47|607.27|0
1692628200000|2023-08-21 14:30:00|615.97|613.77|615.72|613.52|617.47|615.27|614.47|612.27|0
1692628500000|2023-08-21 14:35:00|615.97|613.77|614.97|612.77|617.47|615.27|613.47|611.27|0
1692628800000|2023-08-21 14:40:00|615.22|613.02|613.22|611.02|615.47|613.27|611.22|609.02|0
1692629100000|2023-08-21 14:45:00|613.47|611.27|613.22|611.02|614.47|612.27|611.22|609.02|0
1692629400000|2023-08-21 14:50:00|612.72|610.52|614.47|612.27|617.47|615.27|612.47|610.27|0
1692629700000|2023-08-21 14:55:00|614.22|612.02|614.47|612.27|615.47|613.27|612.72|610.52|0
1692630000000|2023-08-21 15:00:00|614.72|612.52|612.47|610.27|616.47|614.27|611.47|609.27|0
1692630300000|2023-08-21 15:05:00|612.72|610.52|615.22|613.02|616.97|614.77|611.72|609.52|0
1692630600000|2023-08-21 15:10:00|615.72|613.52|619.72|617.52|619.97|617.77|615.22|613.02|0
1692630900000|2023-08-21 15:15:00|619.97|617.77|619.47|617.27|623.47|621.27|618.97|616.77|0
1692631200000|2023-08-21 15:20:00|618.97|616.77|621.47|619.27|621.97|619.77|618.47|616.27|0
1692631500000|2023-08-21 15:25:00|621.97|619.77|621.97|619.77|623.47|621.27|620.22|618.02|0
1692631800000|2023-08-21 15:30:00|622.47|620.27|617.72|615.52|622.47|620.27|617.47|615.27|0
1692632100000|2023-08-21 15:35:00|618.22|616.02|622.22|620.02|623.47|621.27|617.47|615.27|0
1692632400000|2023-08-21 15:40:00|621.97|619.77|626.47|624.27|626.47|624.27|621.97|619.77|0
1692632700000|2023-08-21 15:45:00|627.22|625.02|626.97|624.77|627.47|625.27|624.47|622.27|0
1692633000000|2023-08-21 15:50:00|627.22|625.02|628.22|626.02|628.72|626.52|625.47|623.27|0
1692633300000|2023-08-21 15:55:00|627.97|625.77|625.72|623.52|628.47|626.27|624.72|622.52|0
1692633600000|2023-08-21 16:00:00|626.22|624.02|622.72|620.52|626.35|624.15|622.72|620.52|0
1692633900000|2023-08-21 16:05:00|622.97|620.77|624.22|622.02|625.22|623.02|622.47|620.27|0
1692634200000|2023-08-21 16:10:00|624.47|622.27|620.47|618.27|626.72|624.52|620.47|618.27|0
1692634500000|2023-08-21 16:15:00|620.72|618.52|617.97|615.77|620.72|618.52|617.22|615.02|0
1692634800000|2023-08-21 16:20:00|618.22|616.02|614.22|612.02|618.47|616.27|613.72|611.52|0
1692635100000|2023-08-21 16:25:00|613.47|611.27|612.72|610.52|614.22|612.02|612.47|610.27|0
1692635400000|2023-08-21 16:30:00|612.47|610.27|613.47|611.27|614.72|612.52|611.97|609.77|0
1692635700000|2023-08-21 16:35:00|613.72|611.52|614.47|612.27|615.97|613.77|612.97|610.77|0
1692636000000|2023-08-21 16:40:00|614.72|612.52|612.72|610.52|614.72|612.52|611.97|609.77|0
1692636300000|2023-08-21 16:45:00|612.47|610.27|609.97|607.77|613.22|611.02|609.47|607.27|0
1692636600000|2023-08-21 16:50:00|609.72|607.52|612.97|610.77|612.97|610.77|609.72|607.52|0
1692636900000|2023-08-21 16:55:00|613.22|611.02|608.72|606.52|613.47|611.27|607.97|605.77|0
1692637200000|2023-08-21 17:00:00|608.97|606.77|611.72|609.52|611.97|609.77|607.47|605.27|0
1692637500000|2023-08-21 17:05:00|612.22|610.02|608.97|606.77|612.22|610.02|607.97|605.77|0
1692637800000|2023-08-21 17:10:00|608.72|606.52|611.22|609.02|611.47|609.27|608.72|606.52|0
1692638100000|2023-08-21 17:15:00|610.97|608.77|606.72|604.52|611.22|609.02|606.72|604.52|0
1692638400000|2023-08-21 17:20:00|606.47|604.27|603.85|601.65|606.72|604.52|603.47|601.27|0
1692638700000|2023-08-21 17:25:00|603.72|601.52|602.97|600.77|603.72|601.52|600.47|598.27|0
1692639000000|2023-08-21 17:30:00|602.72|600.52|600.72|598.52|603.47|601.27|599.47|597.27|0
1692639300000|2023-08-21 17:35:00|600.47|598.27|600.97|598.77|601.22|599.02|598.72|596.52|0
1692639600000|2023-08-21 17:40:00|600.72|598.52|598.22|596.02|600.72|598.52|597.97|595.77|0
1692639900000|2023-08-21 17:45:00|597.97|595.77|598.47|596.27|599.47|597.27|597.22|595.02|0
1692640200000|2023-08-21 17:50:00|598.22|596.02|600.97|598.77|601.72|599.52|597.97|595.77|0
1692640500000|2023-08-21 17:55:00|600.72|598.52|601.22|599.02|603.22|601.02|600.22|598.02|0
1692640800000|2023-08-21 18:00:00|600.97|598.77|600.47|598.27|602.72|600.52|599.22|597.02|0
1692641100000|2023-08-21 18:05:00|600.22|598.02|598.97|596.77|601.22|599.02|597.47|595.27|0
1692641400000|2023-08-21 18:10:00|598.72|596.52|596.22|594.02|598.72|596.52|594.97|592.77|0
1692641700000|2023-08-21 18:15:00|595.97|593.77|596.97|594.77|597.72|595.52|594.97|592.77|0
1692642000000|2023-08-21 18:20:00|596.72|594.52|597.72|595.52|597.72|595.52|594.97|592.77|0
1692642300000|2023-08-21 18:25:00|597.47|595.27|598.47|596.27|600.1|597.9|596.97|594.77|0
1692642600000|2023-08-21 18:30:00|598.22|596.02|599.22|597.02|599.22|597.02|595.97|593.77|0
1692642900000|2023-08-21 18:35:00|598.97|596.77|595.97|593.77|598.97|596.77|595.22|593.02|0
1692643200000|2023-08-21 18:40:00|595.72|593.52|593.22|591.02|595.72|593.52|591.97|589.77|0
1692643500000|2023-08-21 18:45:00|593.47|591.27|589.72|587.52|593.97|591.77|589.47|587.27|0
1692643800000|2023-08-21 18:50:00|589.47|587.27|590.72|588.52|591.47|589.27|589.22|587.02|0
1692644100000|2023-08-21 18:55:00|590.97|588.77|591.72|589.52|592.97|590.77|590.47|588.27|0
1692644400000|2023-08-21 19:00:00|591.22|589.02|588.72|586.52|591.22|589.02|587.22|585.02|0
1692644700000|2023-08-21 19:05:00|588.47|586.27|588.47|586.27|589.72|587.52|586.72|584.52|0
1692645000000|2023-08-21 19:10:00|588.72|586.52|587.72|585.52|589.97|587.77|587.22|585.02|0
1692645300000|2023-08-21 19:15:00|587.47|585.27|586.97|584.77|587.47|585.27|585.22|583.02|0
1692645600000|2023-08-21 19:20:00|586.72|584.52|585.72|583.52|587.72|585.52|584.47|582.27|0
1692645900000|2023-08-21 19:25:00|585.47|583.27|587.47|585.27|587.97|585.77|584.97|582.77|0
1692646200000|2023-08-21 19:30:00|587.97|585.77|585.47|583.27|588.47|586.27|584.97|582.77|0
1692646500000|2023-08-21 19:35:00|585.22|583.02|585.47|583.27|586.72|584.52|584.72|582.52|0
1692646800000|2023-08-21 19:40:00|585.22|583.02|582.72|580.52|585.22|583.02|580.47|578.27|0
1692647100000|2023-08-21 19:45:00|582.97|580.77|585.22|583.02|585.47|583.27|582.97|580.77|0
1692647400000|2023-08-21 19:50:00|584.97|582.77|585.47|583.27|586.47|584.27|583.22|581.02|0
1692647700000|2023-08-21 19:55:00|585.72|583.52|587.85|585.65|590.47|588.27|585.22|583.02|0
1692648000000|2023-08-21 20:00:00|589.72|587.52|591.47|589.27|592.22|590.02|589.72|587.52|0
1692648300000|2023-08-21 20:05:00|591.72|589.52|591.72|589.52|592.47|590.27|590.72|588.52|0
1692648600000|2023-08-21 20:10:00|591.97|589.77|592.47|590.27|592.97|590.77|591.72|589.52|0
1692648900000|2023-08-21 20:15:00|592.32|589.92|592.32|589.92|592.82|590.42|591.82|589.42|0
1692649200000|2023-08-21 20:20:00|592.07|589.67|592.07|589.67|592.32|589.92|591.82|589.42|0
1692649500000|2023-08-21 20:25:00|592.32|589.92|592.57|590.17|592.82|590.42|592.07|589.67|0
1692649800000|2023-08-21 20:30:00|592.32|589.92|592.57|590.17|592.82|590.42|592.32|589.92|0
1692650100000|2023-08-21 20:35:00|592.82|590.42|592.57|590.17|592.82|590.42|592.57|590.17|0
1692650400000|2023-08-21 20:40:00|592.32|589.92|592.32|589.92|592.32|589.92|592.07|589.67|0
1692650700000|2023-08-21 20:45:00|592.57|590.17|592.32|589.92|592.82|590.42|592.07|589.67|0
1692651000000|2023-08-21 20:50:00|592.07|589.67|591.57|589.17|592.32|589.92|591.07|588.67|0
1692651300000|2023-08-21 20:55:00|591.82|589.42|591.97|589.57|592.07|589.67|591.32|588.92|0
1692651600000|2023-08-21 21:00:00|591.93|589.53|591.82|589.42|592.11|589.71|591.75|589.35|0
1692651900000|2023-08-21 21:05:00|591.78|589.38|591.71|589.31|591.89|589.49|591.64|589.24|0
1692652200000|2023-08-21 21:10:00|591.67|589.27|591.71|589.31|591.75|589.35|591.42|589.02|0
1692652500000|2023-08-21 21:15:00|591.67|589.27|591.53|589.13|591.75|589.35|591.49|589.09|0
1692652800000|2023-08-21 21:20:00|591.71|589.31|591.89|589.49|591.93|589.53|591.71|589.31|0
1692653100000|2023-08-21 21:25:00|591.78|589.38|591.45|589.05|591.78|589.38|591.45|589.05|0
1692653400000|2023-08-21 21:30:00|591.49|589.09|591.49|589.09|591.49|589.09|591.49|589.09|0
1692653700000|2023-08-21 21:35:00|591.45|589.05|591.56|589.16|591.56|589.16|591.38|588.98|0
1692654000000|2023-08-21 21:40:00|591.49|589.09|591.24|588.84|591.49|589.09|591.24|588.84|0
1692654300000|2023-08-21 21:45:00|591.2|588.8|591.71|589.31|591.71|589.31|591.16|588.76|0
1692654600000|2023-08-21 21:50:00|591.82|589.42|591.49|589.09|591.82|589.42|591.49|589.09|0
1692654900000|2023-08-21 21:55:00|591.53|589.13|591.56|589.16|591.56|589.16|591.49|589.09|0
1692655200000|2023-08-21 22:00:00|591.2|588.8|592.95|590.55|593.82|591.42|590.95|588.55|0
1692655500000|2023-08-21 22:05:00|593.07|590.67|592.57|590.17|593.57|591.17|592.57|590.17|0
1692655800000|2023-08-21 22:10:00|592.7|590.3|595.32|592.92|595.32|592.92|592.57|590.17|0
1692656100000|2023-08-21 22:15:00|595.07|592.67|594.32|591.92|595.32|592.92|593.82|591.42|0
1692656400000|2023-08-21 22:20:00|594.07|591.67|594.32|591.92|594.32|591.92|593.82|591.42|0
1692656700000|2023-08-21 22:25:00|594.57|592.17|594.32|591.92|595.07|592.67|594.07|591.67|0
1692657000000|2023-08-21 22:30:00|594.07|591.67|594.57|592.17|594.57|592.17|593.57|591.17|0
1692657300000|2023-08-21 22:35:00|594.7|592.3|594.57|592.17|594.82|592.42|594.32|591.92|0
1692657600000|2023-08-21 22:40:00|594.82|592.42|594.57|592.17|594.82|592.42|594.57|592.17|0
1692657900000|2023-08-21 22:45:00|594.82|592.42|594.82|592.42|594.82|592.42|594.32|591.92|0
1692658200000|2023-08-21 22:50:00|595.07|592.67|594.82|592.42|595.07|592.67|594.82|592.42|0
1692658500000|2023-08-21 22:55:00|594.57|592.17|594.82|592.42|595.07|592.67|594.32|591.92|0
1692658800000|2023-08-21 23:00:00|594.57|592.17|594.32|591.92|594.82|592.42|594.32|591.92|0
1692659100000|2023-08-21 23:05:00|594.07|591.67|593.57|591.17|594.32|591.92|593.57|591.17|0
1692659400000|2023-08-21 23:10:00|593.7|591.3|592.57|590.17|593.7|591.3|592.57|590.17|0
1692659700000|2023-08-21 23:15:00|592.32|589.92|592.32|589.92|592.57|590.17|592.32|589.92|0
1692660000000|2023-08-21 23:20:00|592.07|589.67|591.82|589.42|592.32|589.92|591.32|588.92|0
1692660300000|2023-08-21 23:25:00|592.07|589.67|591.57|589.17|592.07|589.67|591.32|588.92|0
1692660600000|2023-08-21 23:30:00|591.82|589.42|591.57|589.17|592.07|589.67|591.32|588.92|0
1692660900000|2023-08-21 23:35:00|591.7|589.3|591.82|589.42|592.07|589.67|591.57|589.17|0
1692661200000|2023-08-21 23:40:00|591.57|589.17|592.57|590.17|592.57|590.17|591.57|589.17|0
1692661500000|2023-08-21 23:45:00|592.82|590.42|593.57|591.17|593.57|591.17|592.82|590.42|0
1692661800000|2023-08-21 23:50:00|593.82|591.42|595.57|593.17|595.57|593.17|593.82|591.42|0
1692662100000|2023-08-21 23:55:00|596.07|593.67|595.32|592.92|596.07|593.67|595.32|592.92|0
1692662400000|2023-08-22 00:00:00|595.07|592.67|595.82|593.42|596.07|593.67|594.82|592.42|0
1692662700000|2023-08-22 00:05:00|596.07|593.67|598.07|595.67|598.32|595.92|595.82|593.42|0
1692663000000|2023-08-22 00:10:00|598.32|595.92|597.07|594.67|598.32|595.92|596.82|594.42|0
1692663300000|2023-08-22 00:15:00|596.82|594.42|596.7|594.3|597.57|595.17|595.32|592.92|0
1692663600000|2023-08-22 00:20:00|596.57|594.17|596.32|593.92|596.82|594.42|595.57|593.17|0
1692663900000|2023-08-22 00:25:00|596.57|594.17|596.57|594.17|597.07|594.67|595.82|593.42|0
1692664200000|2023-08-22 00:30:00|596.32|593.92|597.07|594.67|597.57|595.17|595.57|593.17|0
1692664500000|2023-08-22 00:35:00|596.82|594.42|595.57|593.17|596.82|594.42|595.57|593.17|0
1692664800000|2023-08-22 00:40:00|595.32|592.92|594.82|592.42|595.32|592.92|593.82|591.42|0
1692665100000|2023-08-22 00:45:00|594.57|592.17|593.82|591.42|594.57|592.17|592.82|590.42|0
1692665400000|2023-08-22 00:50:00|593.57|591.17|593.57|591.17|593.57|591.17|593.07|590.67|0
1692665700000|2023-08-22 00:55:00|593.45|591.05|593.32|590.92|593.82|591.42|593.32|590.92|0
1692666000000|2023-08-22 01:00:00|593.07|590.67|594.57|592.17|594.82|592.42|593.07|590.67|0
1692666300000|2023-08-22 01:05:00|594.7|592.3|595.82|593.42|596.82|594.42|594.32|591.92|0
1692666600000|2023-08-22 01:10:00|595.57|593.17|596.07|593.67|596.07|593.67|595.07|592.67|0
1692666900000|2023-08-22 01:15:00|596.32|593.92|597.32|594.92|597.32|594.92|596.07|593.67|0
1692667200000|2023-08-22 01:20:00|597.07|594.67|594.82|592.42|597.82|595.42|594.82|592.42|0
1692667500000|2023-08-22 01:25:00|594.57|592.17|593.07|590.67|594.82|592.42|593.07|590.67|0
1692667800000|2023-08-22 01:30:00|592.82|590.42|591.95|589.55|592.82|590.42|591.07|588.67|0
1692668100000|2023-08-22 01:35:00|592.07|589.67|592.82|590.42|593.32|590.92|591.95|589.55|0
1692668400000|2023-08-22 01:40:00|592.57|590.17|594.32|591.92|594.32|591.92|592.32|589.92|0
1692668700000|2023-08-22 01:45:00|594.07|591.67|594.57|592.17|595.32|592.92|594.07|591.67|0
1692669000000|2023-08-22 01:50:00|594.82|592.42|596.32|593.92|597.07|594.67|594.82|592.42|0
1692669300000|2023-08-22 01:55:00|596.57|594.17|594.32|591.92|596.57|594.17|594.07|591.67|0
1692669600000|2023-08-22 02:00:00|594.2|591.8|593.82|591.42|594.57|592.17|593.07|590.67|0
1692669900000|2023-08-22 02:05:00|593.57|591.17|593.57|591.17|594.07|591.67|593.07|590.67|0
1692670200000|2023-08-22 02:10:00|593.32|590.92|592.95|590.55|593.57|591.17|592.57|590.17|0
1692670500000|2023-08-22 02:15:00|592.82|590.42|592.82|590.42|593.32|590.92|592.32|589.92|0
1692670800000|2023-08-22 02:20:00|592.57|590.17|591.32|588.92|592.82|590.42|590.82|588.42|0
1692671100000|2023-08-22 02:25:00|591.45|589.05|591.32|588.92|591.45|589.05|590.32|587.92|0
1692671400000|2023-08-22 02:30:00|591.07|588.67|590.82|588.42|591.57|589.17|590.32|587.92|0
1692671700000|2023-08-22 02:35:00|591.07|588.67|592.07|589.67|592.07|589.67|591.07|588.67|0
1692672000000|2023-08-22 02:40:00|591.95|589.55|592.57|590.17|592.82|590.42|591.82|589.42|0
1692672300000|2023-08-22 02:45:00|592.82|590.42|592.82|590.42|593.82|591.42|592.82|590.42|0
1692672600000|2023-08-22 02:50:00|593.07|590.67|592.32|589.92|593.07|590.67|592.07|589.67|0
1692672900000|2023-08-22 02:55:00|592.07|589.67|592.32|589.92|592.82|590.42|592.07|589.67|0
1692673200000|2023-08-22 03:00:00|592.57|590.17|592.57|590.17|592.82|590.42|592.32|589.92|0
1692673500000|2023-08-22 03:05:00|592.82|590.42|591.32|588.92|592.82|590.42|590.57|588.17|0
1692673800000|2023-08-22 03:10:00|591.57|589.17|590.82|588.42|591.57|589.17|590.57|588.17|0
1692674100000|2023-08-22 03:15:00|590.95|588.55|590.32|587.92|590.95|588.55|589.82|587.42|0
1692674400000|2023-08-22 03:20:00|590.07|587.67|590.07|587.67|590.57|588.17|589.82|587.42|0
1692674700000|2023-08-22 03:25:00|590.32|587.92|590.07|587.67|590.32|587.92|589.82|587.42|0
1692675000000|2023-08-22 03:30:00|589.95|587.55|591.32|588.92|591.57|589.17|589.82|587.42|0
1692675300000|2023-08-22 03:35:00|591.2|588.8|591.57|589.17|591.57|589.17|590.82|588.42|0
1692675600000|2023-08-22 03:40:00|591.45|589.05|591.07|588.67|591.57|589.17|590.57|588.17|0
1692675900000|2023-08-22 03:45:00|590.82|588.42|590.82|588.42|591.07|588.67|590.57|588.17|0
1692676200000|2023-08-22 03:50:00|590.95|588.55|590.82|588.42|591.07|588.67|590.57|588.17|0
1692676500000|2023-08-22 03:55:00|590.57|588.17|590.95|588.55|591.07|588.67|590.57|588.17|0
1692676800000|2023-08-22 04:00:00|590.82|588.42|592.07|589.67|592.07|589.67|590.82|588.42|0
1692677100000|2023-08-22 04:05:00|592.32|589.92|591.57|589.17|592.32|589.92|591.32|588.92|0
1692677400000|2023-08-22 04:10:00|591.45|589.05|591.32|588.92|591.57|589.17|591.32|588.92|0
1692677700000|2023-08-22 04:15:00|591.07|588.67|591.32|588.92|591.57|589.17|590.82|588.42|0
1692678000000|2023-08-22 04:20:00|591.2|588.8|591.57|589.17|591.82|589.42|591.07|588.67|0
1692678300000|2023-08-22 04:25:00|591.32|588.92|591.57|589.17|591.57|589.17|591.32|588.92|0
1692678600000|2023-08-22 04:30:00|591.7|589.3|592.07|589.67|592.32|589.92|591.7|589.3|0
1692678900000|2023-08-22 04:35:00|591.82|589.42|592.57|590.17|592.57|590.17|591.82|589.42|0
1692679200000|2023-08-22 04:40:00|592.32|589.92|592.32|589.92|592.57|590.17|592.2|589.8|0
1692679500000|2023-08-22 04:45:00|592.57|590.17|593.07|590.67|593.07|590.67|592.07|589.67|0
1692679800000|2023-08-22 04:50:00|593.32|590.92|593.07|590.67|593.32|590.92|592.82|590.42|0
1692680100000|2023-08-22 04:55:00|593.32|590.92|593.57|591.17|593.57|591.17|593.07|590.67|0
1692680400000|2023-08-22 05:00:00|593.32|590.92|592.82|590.42|593.82|591.42|592.82|590.42|0
1692680700000|2023-08-22 05:05:00|593.07|590.67|594.82|592.42|594.82|592.42|591.32|588.92|0
1692681000000|2023-08-22 05:10:00|594.7|592.3|592.57|590.17|594.82|592.42|592.57|590.17|0
1692681300000|2023-08-22 05:15:00|592.32|589.92|593.95|591.55|594.32|591.92|592.32|589.92|0
1692681600000|2023-08-22 05:20:00|594.07|591.67|593.7|591.3|594.07|591.67|593.32|590.92|0
1692681900000|2023-08-22 05:25:00|593.57|591.17|593.07|590.67|593.82|591.42|592.82|590.42|0
1692682200000|2023-08-22 05:30:00|592.82|590.42|595.32|592.92|595.32|592.92|592.82|590.42|0
1692682500000|2023-08-22 05:35:00|595.57|593.17|594.7|592.3|595.57|593.17|594.07|591.67|0
1692682800000|2023-08-22 05:40:00|594.57|592.17|593.57|591.17|594.82|592.42|592.82|590.42|0
1692683100000|2023-08-22 05:45:00|593.82|591.42|593.07|590.67|593.82|591.42|592.57|590.17|0
1692683400000|2023-08-22 05:50:00|592.82|590.42|592.57|590.17|593.32|590.92|591.82|589.42|0
1692683700000|2023-08-22 05:55:00|592.82|590.42|591.82|589.42|593.07|590.67|591.82|589.42|0
1692684000000|2023-08-22 06:00:00|591.95|589.55|592.07|589.67|593.57|591.17|591.82|589.42|0
1692684300000|2023-08-22 06:05:00|591.97|589.77|589.72|587.52|592.22|590.02|589.22|587.02|0
1692684600000|2023-08-22 06:10:00|589.6|587.4|587.72|585.52|589.97|587.77|587.72|585.52|0
1692684900000|2023-08-22 06:15:00|587.47|585.27|586.22|584.02|588.47|586.27|586.22|584.02|0
1692685200000|2023-08-22 06:20:00|585.97|583.77|586.22|584.02|586.6|584.4|585.22|583.02|0
1692685500000|2023-08-22 06:25:00|585.97|583.77|586.72|584.52|587.22|585.02|585.97|583.77|0
1692685800000|2023-08-22 06:30:00|586.47|584.27|586.97|584.77|587.47|585.27|586.22|584.02|0
1692686100000|2023-08-22 06:35:00|587.1|584.9|586.97|584.77|587.47|585.27|586.97|584.77|0
1692686400000|2023-08-22 06:40:00|586.72|584.52|586.22|584.02|587.22|585.02|585.97|583.77|0
1692686700000|2023-08-22 06:45:00|586.47|584.27|587.47|585.27|588.22|586.02|586.47|584.27|0
1692687000000|2023-08-22 06:50:00|587.22|585.02|586.72|584.52|587.72|585.52|586.22|584.02|0
1692687300000|2023-08-22 06:55:00|586.97|584.77|585.72|583.52|587.22|585.02|585.72|583.52|0
1692687600000|2023-08-22 07:00:00|585.97|583.77|584.47|582.27|586.47|584.27|584.47|582.27|0
1692687900000|2023-08-22 07:05:00|584.22|582.02|581.72|579.52|584.47|582.27|581.72|579.52|0
1692688200000|2023-08-22 07:10:00|581.47|579.27|581.97|579.77|582.72|580.52|580.97|578.77|0
1692688500000|2023-08-22 07:15:00|581.72|579.52|581.22|579.02|582.47|580.27|580.72|578.52|0
1692688800000|2023-08-22 07:20:00|580.97|578.77|581.47|579.27|582.1|579.9|579.22|577.02|0
1692689100000|2023-08-22 07:25:00|581.35|579.15|584.47|582.27|586.97|584.77|581.35|579.15|0
1692689400000|2023-08-22 07:30:00|584.72|582.52|580.97|578.77|585.22|583.02|580.97|578.77|0
1692689700000|2023-08-22 07:35:00|580.22|578.02|577.72|575.52|580.97|578.77|577.72|575.52|0
1692690000000|2023-08-22 07:40:00|577.47|575.27|576.72|574.52|578.97|576.77|576.35|574.15|0
1692690300000|2023-08-22 07:45:00|576.97|574.77|575.72|573.52|578.47|576.27|575.72|573.52|0
1692690600000|2023-08-22 07:50:00|575.47|573.27|577.22|575.02|577.47|575.27|575.47|573.27|0
1692690900000|2023-08-22 07:55:00|576.72|574.52|576.72|574.52|577.47|575.27|575.47|573.27|0
1692691200000|2023-08-22 08:00:00|576.22|574.02|574.72|572.52|576.97|574.77|574.72|572.52|0
1692691500000|2023-08-22 08:05:00|574.97|572.77|574.97|572.77|576.22|574.02|574.22|572.02|0
1692691800000|2023-08-22 08:10:00|574.72|572.52|575.22|573.02|575.22|573.02|573.97|571.77|0
1692692100000|2023-08-22 08:15:00|574.97|572.77|575.97|573.77|576.85|574.65|573.97|571.77|0
1692692400000|2023-08-22 08:20:00|576.22|574.02|574.22|572.02|576.22|574.02|574.22|572.02|0
1692692700000|2023-08-22 08:25:00|574.47|572.27|576.22|574.02|576.97|574.77|574.47|572.27|0
1692693000000|2023-08-22 08:30:00|576.47|574.27|576.35|574.15|576.6|574.4|575.22|573.02|0
1692693300000|2023-08-22 08:35:00|575.97|573.77|574.72|572.52|576.22|574.02|574.72|572.52|0
1692693600000|2023-08-22 08:40:00|574.85|572.65|573.72|571.52|575.22|573.02|573.47|571.27|0
1692693900000|2023-08-22 08:45:00|573.22|571.02|574.47|572.27|574.97|572.77|573.22|571.02|0
1692694200000|2023-08-22 08:50:00|574.35|572.15|575.1|572.9|575.47|573.27|574.22|572.02|0
1692694500000|2023-08-22 08:55:00|575.22|573.02|573.47|571.27|575.97|573.77|573.22|571.02|0
1692694800000|2023-08-22 09:00:00|573.22|571.02|574.97|572.77|575.72|573.52|573.22|571.02|0
1692695100000|2023-08-22 09:05:00|575.22|573.02|575.97|573.77|575.97|573.77|574.47|572.27|0
1692695400000|2023-08-22 09:10:00|575.72|573.52|576.22|574.02|576.22|574.02|575.47|573.27|0
1692695700000|2023-08-22 09:15:00|575.97|573.77|575.72|573.52|576.47|574.27|575.72|573.52|0
1692696000000|2023-08-22 09:20:00|575.85|573.65|573.72|571.52|576.72|574.52|573.47|571.27|0
1692696300000|2023-08-22 09:25:00|573.47|571.27|574.22|572.02|574.72|572.52|573.47|571.27|0
1692696600000|2023-08-22 09:30:00|573.72|571.52|573.22|571.02|574.22|572.02|572.97|570.77|0
1692696900000|2023-08-22 09:35:00|573.47|571.27|572.72|570.52|573.72|571.52|572.72|570.52|0
1692697200000|2023-08-22 09:40:00|572.97|570.77|570.97|568.77|572.97|570.77|570.97|568.77|0
1692697500000|2023-08-22 09:45:00|571.22|569.02|570.22|568.02|571.47|569.27|569.97|567.77|0
1692697800000|2023-08-22 09:50:00|570.1|567.9|571.22|569.02|571.47|569.27|569.72|567.52|0
1692698100000|2023-08-22 09:55:00|570.97|568.77|571.22|569.02|572.72|570.52|570.97|568.77|0
1692698400000|2023-08-22 10:00:00|570.97|568.77|570.97|568.77|571.47|569.27|569.72|567.52|0
1692698700000|2023-08-22 10:05:00|570.72|568.52|570.22|568.02|571.22|569.02|569.47|567.27|0
1692699000000|2023-08-22 10:10:00|569.97|567.77|570.72|568.52|570.97|568.77|569.72|567.52|0
1692699300000|2023-08-22 10:15:00|570.97|568.77|570.22|568.02|570.97|568.77|569.85|567.65|0
1692699600000|2023-08-22 10:20:00|569.97|567.77|569.72|567.52|570.47|568.27|569.72|567.52|0
1692699900000|2023-08-22 10:25:00|569.47|567.27|570.22|568.02|570.47|568.27|569.47|567.27|0
1692700200000|2023-08-22 10:30:00|570.35|568.15|569.72|567.52|570.35|568.15|569.22|567.02|0
1692700500000|2023-08-22 10:35:00|569.85|567.65|570.72|568.52|571.47|569.27|569.85|567.65|0
1692700800000|2023-08-22 10:40:00|570.47|568.27|569.22|567.02|570.47|568.27|568.47|566.27|0
1692701100000|2023-08-22 10:45:00|569.47|567.27|571.22|569.02|571.72|569.52|569.22|567.02|0
1692701400000|2023-08-22 10:50:00|571.47|569.27|571.47|569.27|571.97|569.77|571.22|569.02|0
1692701700000|2023-08-22 10:55:00|571.72|569.52|571.1|568.9|572.47|570.27|570.47|568.27|0
1692702000000|2023-08-22 11:00:00|570.97|568.77|571.47|569.27|572.47|570.27|570.47|568.27|0
1692702300000|2023-08-22 11:05:00|571.22|569.02|572.6|570.4|572.6|570.4|570.72|568.52|0
1692702600000|2023-08-22 11:10:00|572.47|570.27|570.72|568.52|572.72|570.52|570.47|568.27|0
1692702900000|2023-08-22 11:15:00|570.6|568.4|568.72|566.52|571.97|569.77|568.72|566.52|0
1692703200000|2023-08-22 11:20:00|568.47|566.27|567.72|565.52|568.97|566.77|566.97|564.77|0
1692703500000|2023-08-22 11:25:00|567.97|565.77|568.72|566.52|568.97|566.77|567.97|565.77|0
1692703800000|2023-08-22 11:30:00|568.47|566.27|567.72|565.52|568.47|566.27|566.47|564.27|0
1692704100000|2023-08-22 11:35:00|567.97|565.77|567.47|565.27|568.97|566.77|566.97|564.77|0
1692704400000|2023-08-22 11:40:00|567.72|565.52|565.97|563.77|567.72|565.52|565.47|563.27|0
1692704700000|2023-08-22 11:45:00|566.1|563.9|565.22|563.02|566.22|564.02|564.47|562.27|0
1692705000000|2023-08-22 11:50:00|565.35|563.15|563.72|561.52|565.72|563.52|563.22|561.02|0
1692705300000|2023-08-22 11:55:00|563.97|561.77|564.22|562.02|564.72|562.52|563.72|561.52|0
1692705600000|2023-08-22 12:00:00|563.97|561.77|562.97|560.77|564.22|562.02|562.72|560.52|0
1692705900000|2023-08-22 12:05:00|563.22|561.02|562.72|560.52|563.22|561.02|561.22|559.02|0
1692706200000|2023-08-22 12:10:00|562.97|560.77|562.97|560.77|563.22|561.02|562.22|560.02|0
1692706500000|2023-08-22 12:15:00|563.22|561.02|563.47|561.27|564.47|562.27|562.97|560.77|0
1692706800000|2023-08-22 12:20:00|563.22|561.02|563.72|561.52|564.47|562.27|563.22|561.02|0
1692707100000|2023-08-22 12:25:00|563.97|561.77|564.22|562.02|564.97|562.77|563.72|561.52|0
1692707400000|2023-08-22 12:30:00|563.97|561.77|562.97|560.77|563.97|561.77|561.47|559.27|0
1692707700000|2023-08-22 12:35:00|563.22|561.02|564.72|562.52|564.72|562.52|562.72|560.52|0
1692708000000|2023-08-22 12:40:00|564.97|562.77|567.72|565.52|567.72|565.52|564.47|562.27|0
1692708300000|2023-08-22 12:45:00|567.22|565.02|567.22|565.02|567.97|565.77|566.47|564.27|0
1692708600000|2023-08-22 12:50:00|567.1|564.9|568.22|566.02|568.72|566.52|566.72|564.52|0
1692708900000|2023-08-22 12:55:00|568.47|566.27|570.22|568.02|570.22|568.02|567.97|565.77|0
1692709200000|2023-08-22 13:00:00|570.47|568.27|569.72|567.52|571.22|569.02|569.22|567.02|0
1692709500000|2023-08-22 13:05:00|569.47|567.27|570.97|568.77|571.1|568.9|569.22|567.02|0
1692709800000|2023-08-22 13:10:00|570.72|568.52|571.72|569.52|571.97|569.77|570.47|568.27|0
1692710100000|2023-08-22 13:15:00|571.97|569.77|570.22|568.02|572.47|570.27|569.72|567.52|0
1692710400000|2023-08-22 13:20:00|570.47|568.27|570.97|568.77|571.22|569.02|569.22|567.02|0
1692710700000|2023-08-22 13:25:00|570.47|568.27|570.22|568.02|572.47|570.27|570.1|567.9|0
1692711000000|2023-08-22 13:30:00|570.47|568.27|573.72|571.52|575.97|573.77|570.47|568.27|0
1692711300000|2023-08-22 13:35:00|574.47|572.27|578.22|576.02|578.47|576.27|573.47|571.27|0
1692711600000|2023-08-22 13:40:00|578.47|576.27|578.47|576.27|582.22|580.02|577.72|575.52|0
1692711900000|2023-08-22 13:45:00|578.22|576.02|579.72|577.52|580.22|578.02|575.97|573.77|0
1692712200000|2023-08-22 13:50:00|579.97|577.77|583.97|581.77|585.47|583.27|579.72|577.52|0
1692712500000|2023-08-22 13:55:00|584.22|582.02|585.22|583.02|586.47|584.27|583.97|581.77|0
1692712800000|2023-08-22 14:00:00|585.97|583.77|582.97|580.77|587.1|584.9|582.72|580.52|0
1692713100000|2023-08-22 14:05:00|582.72|580.52|586.22|584.02|586.72|584.52|581.47|579.27|0
1692713400000|2023-08-22 14:10:00|586.35|584.15|581.72|579.52|586.97|584.77|578.72|576.52|0
1692713700000|2023-08-22 14:15:00|581.47|579.27|580.22|578.02|583.97|581.77|578.72|576.52|0
1692714000000|2023-08-22 14:20:00|580.97|578.77|586.47|584.27|586.47|584.27|578.22|576.02|0
1692714300000|2023-08-22 14:25:00|586.72|584.52|586.72|584.52|587.97|585.77|584.22|582.02|0
1692714600000|2023-08-22 14:30:00|586.97|584.77|594.47|592.27|595.47|593.27|586.97|584.77|0
1692714900000|2023-08-22 14:35:00|593.97|591.77|590.72|588.52|594.22|592.02|589.97|587.77|0
1692715200000|2023-08-22 14:40:00|590.97|588.77|591.22|589.02|593.97|591.77|589.22|587.02|0
1692715500000|2023-08-22 14:45:00|590.97|588.77|589.47|587.27|592.72|590.52|588.97|586.77|0
1692715800000|2023-08-22 14:50:00|589.72|587.52|584.97|582.77|590.72|588.52|584.97|582.77|0
1692716100000|2023-08-22 14:55:00|585.22|583.02|584.72|582.52|585.72|583.52|583.72|581.52|0
1692716400000|2023-08-22 15:00:00|584.22|582.02|586.97|584.77|587.47|585.27|583.72|581.52|0
1692716700000|2023-08-22 15:05:00|587.22|585.02|590.47|588.27|591.22|589.02|586.97|584.77|0
1692717000000|2023-08-22 15:10:00|590.72|588.52|590.47|588.27|592.22|590.02|585.47|583.27|0
1692717300000|2023-08-22 15:15:00|591.22|589.02|589.97|587.77|593.22|591.02|588.47|586.27|0
1692717600000|2023-08-22 15:20:00|590.22|588.02|587.97|585.77|590.22|588.02|585.47|583.27|0
1692717900000|2023-08-22 15:25:00|587.72|585.52|588.72|586.52|588.97|586.77|585.47|583.27|0
1692718200000|2023-08-22 15:30:00|588.47|586.27|587.22|585.02|589.97|587.77|585.72|583.52|0
1692718500000|2023-08-22 15:35:00|587.47|585.27|590.97|588.77|591.22|589.02|585.72|583.52|0
1692718800000|2023-08-22 15:40:00|591.47|589.27|592.97|590.77|592.97|590.77|589.97|587.77|0
1692719100000|2023-08-22 15:45:00|592.72|590.52|591.47|589.27|593.47|591.27|591.22|589.02|0
1692719400000|2023-08-22 15:50:00|591.22|589.02|595.72|593.52|596.47|594.27|591.22|589.02|0
1692719700000|2023-08-22 15:55:00|595.47|593.27|595.47|593.27|596.47|594.27|594.47|592.27|0
1692720000000|2023-08-22 16:00:00|595.97|593.77|595.72|593.52|596.47|594.27|593.97|591.77|0
1692720300000|2023-08-22 16:05:00|595.47|593.27|596.47|594.27|596.97|594.77|594.97|592.77|0
1692720600000|2023-08-22 16:10:00|596.22|594.02|602.97|600.77|602.97|600.77|596.22|594.02|0
1692720900000|2023-08-22 16:15:00|602.72|600.52|601.22|599.02|604.72|602.52|600.97|598.77|0
1692721200000|2023-08-22 16:20:00|601.47|599.27|600.97|598.77|602.47|600.27|600.72|598.52|0
1692721500000|2023-08-22 16:25:00|601.22|599.02|596.97|594.77|602.22|600.02|596.47|594.27|0
1692721800000|2023-08-22 16:30:00|596.72|594.52|598.72|596.52|599.72|597.52|594.72|592.52|0
1692722100000|2023-08-22 16:35:00|598.97|596.77|592.47|590.27|599.22|597.02|592.47|590.27|0
1692722400000|2023-08-22 16:40:00|592.22|590.02|591.72|589.52|592.97|590.77|589.97|587.77|0
1692722700000|2023-08-22 16:45:00|591.47|589.27|592.97|590.77|593.47|591.27|590.72|588.52|0
1692723000000|2023-08-22 16:50:00|592.72|590.52|590.22|588.02|592.97|590.77|588.72|586.52|0
1692723300000|2023-08-22 16:55:00|589.97|587.77|595.47|593.27|595.72|593.52|589.97|587.77|0
1692723600000|2023-08-22 17:00:00|595.72|593.52|601.72|599.52|601.97|599.77|594.72|592.52|0
1692723900000|2023-08-22 17:05:00|601.22|599.02|599.47|597.27|603.47|601.27|598.97|596.77|0
1692724200000|2023-08-22 17:10:00|599.72|597.52|602.97|600.77|603.47|601.27|598.22|596.02|0
1692724500000|2023-08-22 17:15:00|603.22|601.02|603.72|601.52|605.97|603.77|602.47|600.27|0
1692724800000|2023-08-22 17:20:00|603.97|601.77|602.97|600.77|604.72|602.52|601.22|599.02|0
1692725100000|2023-08-22 17:25:00|603.22|601.02|600.22|598.02|603.97|601.77|599.97|597.77|0
1692725400000|2023-08-22 17:30:00|600.47|598.27|600.22|598.02|602.22|600.02|599.97|597.77|0
1692725700000|2023-08-22 17:35:00|599.97|597.77|602.47|600.27|602.97|600.77|598.72|596.52|0
1692726000000|2023-08-22 17:40:00|601.97|599.77|602.97|600.77|603.97|601.77|601.22|599.02|0
1692726300000|2023-08-22 17:45:00|603.22|601.02|603.72|601.52|605.22|603.02|601.47|599.27|0
1692726600000|2023-08-22 17:50:00|603.97|601.77|603.97|601.77|605.72|603.52|602.22|600.02|0
1692726900000|2023-08-22 17:55:00|603.72|601.52|600.97|598.77|604.47|602.27|600.22|598.02|0
1692727200000|2023-08-22 18:00:00|601.22|599.02|601.47|599.27|604.97|602.77|598.97|596.77|0
1692727500000|2023-08-22 18:05:00|601.72|599.52|598.97|596.77|602.47|600.27|598.97|596.77|0
1692727800000|2023-08-22 18:10:00|599.22|597.02|601.97|599.77|603.72|601.52|598.22|596.02|0
1692728100000|2023-08-22 18:15:00|601.72|599.52|602.22|600.02|603.47|601.27|600.22|598.02|0
1692728400000|2023-08-22 18:20:00|602.47|600.27|601.47|599.27|603.97|601.77|600.47|598.27|0
1692728700000|2023-08-22 18:25:00|601.72|599.52|596.47|594.27|601.72|599.52|595.97|593.77|0
1692729000000|2023-08-22 18:30:00|596.22|594.02|594.72|592.52|596.72|594.52|594.72|592.52|0
1692729300000|2023-08-22 18:35:00|594.47|592.27|594.72|592.52|596.97|594.77|593.47|591.27|0
1692729600000|2023-08-22 18:40:00|594.97|592.77|599.97|597.77|600.97|598.77|594.72|592.52|0
1692729900000|2023-08-22 18:45:00|599.72|597.52|600.72|598.52|602.35|600.15|598.97|596.77|0
1692730200000|2023-08-22 18:50:00|600.97|598.77|600.97|598.77|601.47|599.27|599.97|597.77|0
1692730500000|2023-08-22 18:55:00|601.47|599.27|597.47|595.27|601.72|599.52|597.22|595.02|0
1692730800000|2023-08-22 19:00:00|597.72|595.52|595.47|593.27|597.97|595.77|594.47|592.27|0
1692731100000|2023-08-22 19:05:00|594.97|592.77|591.97|589.77|595.22|593.02|591.47|589.27|0
1692731400000|2023-08-22 19:10:00|591.72|589.52|588.97|586.77|592.47|590.27|588.72|586.52|0
1692731700000|2023-08-22 19:15:00|588.72|586.52|593.47|591.27|593.47|591.27|587.72|585.52|0
1692732000000|2023-08-22 19:20:00|593.22|591.02|596.22|594.02|597.22|595.02|592.47|590.27|0
1692732300000|2023-08-22 19:25:00|595.72|593.52|597.47|595.27|599.72|597.52|593.72|591.52|0
1692732600000|2023-08-22 19:30:00|597.97|595.77|602.47|600.27|603.97|601.77|597.72|595.52|0
1692732900000|2023-08-22 19:35:00|602.72|600.52|605.47|603.27|605.72|603.52|602.47|600.27|0
1692733200000|2023-08-22 19:40:00|605.72|603.52|605.97|603.77|606.47|604.27|604.47|602.27|0
1692733500000|2023-08-22 19:45:00|605.47|603.27|605.72|603.52|606.47|604.27|603.47|601.27|0
1692733800000|2023-08-22 19:50:00|604.97|602.77|603.47|601.27|604.97|602.77|601.22|599.02|0
1692734100000|2023-08-22 19:55:00|602.97|600.77|600.72|598.52|603.22|601.02|598.97|596.77|0
1692734400000|2023-08-22 20:00:00|601.22|599.02|602.47|600.27|602.72|600.52|600.97|598.77|0
1692734700000|2023-08-22 20:05:00|602.35|600.15|601.47|599.27|602.47|600.27|601.22|599.02|0
1692735000000|2023-08-22 20:10:00|601.22|599.02|601.97|599.77|601.97|599.77|601.22|599.02|0
1692735300000|2023-08-22 20:15:00|602.07|599.67|602.07|599.67|602.57|600.17|602.07|599.67|0
1692735600000|2023-08-22 20:20:00|602.32|599.92|601.95|599.55|602.32|599.92|601.57|599.17|0
1692735900000|2023-08-22 20:25:00|601.82|599.42|602.82|600.42|602.82|600.42|601.82|599.42|0
1692736200000|2023-08-22 20:30:00|603.07|600.67|602.32|599.92|603.07|600.67|602.32|599.92|0
1692736500000|2023-08-22 20:35:00|602.07|599.67|602.32|599.92|602.32|599.92|601.82|599.42|0
1692736800000|2023-08-22 20:40:00|602.2|599.8|602.32|599.92|602.32|599.92|602.07|599.67|0
1692737100000|2023-08-22 20:45:00|602.57|600.17|602.32|599.92|602.57|600.17|602.32|599.92|0
1692737400000|2023-08-22 20:50:00|602.2|599.8|601.82|599.42|602.32|599.92|601.82|599.42|0
1692737700000|2023-08-22 20:55:00|601.57|599.17|600.7|598.3|601.82|599.42|600.7|598.3|0
1692738000000|2023-08-22 21:00:00|601.06|598.66|600.7|598.3|601.25|598.85|600.62|598.22|0
1692738300000|2023-08-22 21:05:00|600.66|598.26|600.15|597.75|600.84|598.44|599.64|597.24|0
1692738600000|2023-08-22 21:10:00|599.64|597.24|599.6|597.2|599.93|597.53|599.13|596.73|0
1692738900000|2023-08-22 21:15:00|599.56|597.16|600|597.6|600|597.6|599.45|597.05|0
1692739200000|2023-08-22 21:20:00|600.04|597.64|599.42|597.02|600.04|597.64|599.35|596.95|0
1692739500000|2023-08-22 21:25:00|599.53|597.13|599.45|597.05|599.86|597.46|599.45|597.05|0
1692739800000|2023-08-22 21:30:00|599.86|597.46|600.11|597.71|600.15|597.75|599.86|597.46|0
1692740100000|2023-08-22 21:35:00|600.15|597.75|600.07|597.67|600.22|597.82|600|597.6|0
1692740400000|2023-08-22 21:40:00|600.22|597.82|600.37|597.97|600.37|597.97|600|597.6|0
1692740700000|2023-08-22 21:45:00|600.33|597.93|600.37|597.97|600.37|597.97|600.33|597.93|0
1692741000000|2023-08-22 21:50:00|600.22|597.82|600.26|597.86|600.26|597.86|600.22|597.82|0
1692741300000|2023-08-22 21:55:00|600.29|597.89|600.48|598.08|600.59|598.19|600.26|597.86|0
1692741600000|2023-08-22 22:00:00|601.45|599.05|598.82|596.42|601.45|599.05|598.82|596.42|0
1692741900000|2023-08-22 22:05:00|599.07|596.67|599.57|597.17|599.82|597.42|598.82|596.42|0
1692742200000|2023-08-22 22:10:00|599.32|596.92|598.57|596.17|599.57|597.17|598.32|595.92|0
1692742500000|2023-08-22 22:15:00|598.82|596.42|598.07|595.67|598.95|596.55|597.57|595.17|0
1692742800000|2023-08-22 22:20:00|597.82|595.42|598.32|595.92|598.57|596.17|597.57|595.17|0
1692743100000|2023-08-22 22:25:00|598.57|596.17|598.82|596.42|598.82|596.42|598.57|596.17|0
1692743400000|2023-08-22 22:30:00|598.57|596.17|598.82|596.42|599.07|596.67|598.57|596.17|0
1692743700000|2023-08-22 22:35:00|599.07|596.67|599.57|597.17|599.82|597.42|599.07|596.67|0
1692744000000|2023-08-22 22:40:00|599.32|596.92|599.32|596.92|599.57|597.17|599.07|596.67|0
1692744300000|2023-08-22 22:45:00|599.07|596.67|598.57|596.17|599.07|596.67|598.57|596.17|0
1692744600000|2023-08-22 22:50:00|598.82|596.42|599.57|597.17|599.57|597.17|598.57|596.17|0
1692744900000|2023-08-22 22:55:00|599.45|597.05|599.32|596.92|599.82|597.42|599.32|596.92|0
1692745200000|2023-08-22 23:00:00|599.57|597.17|599.57|597.17|599.82|597.42|599.57|597.17|0
1692745500000|2023-08-22 23:05:00|599.82|597.42|599.82|597.42|599.82|597.42|599.32|596.92|0
1692745800000|2023-08-22 23:10:00|599.57|597.17|599.57|597.17|599.57|597.17|599.57|597.17|0
1692746100000|2023-08-22 23:15:00|599.32|596.92|599.57|597.17|599.82|597.42|599.32|596.92|0
1692746400000|2023-08-22 23:20:00|599.32|596.92|599.57|597.17|599.57|597.17|599.32|596.92|0
1692746700000|2023-08-22 23:25:00|599.32|596.92|599.32|596.92|599.57|597.17|599.32|596.92|0
1692747000000|2023-08-22 23:30:00|598.82|596.42|599.57|597.17|599.82|597.42|598.82|596.42|0
1692747300000|2023-08-22 23:35:00|599.32|596.92|599.57|597.17|599.82|597.42|599.32|596.92|0
1692747600000|2023-08-22 23:40:00|599.32|596.92|599.82|597.42|599.82|597.42|599.2|596.8|0
1692747900000|2023-08-22 23:45:00|599.57|597.17|600.07|597.67|601.07|598.67|599.57|597.17|0
1692748200000|2023-08-22 23:50:00|600.2|597.8|601.07|598.67|601.07|598.67|600.07|597.67|0
1692748500000|2023-08-22 23:55:00|601.32|598.92|600.32|597.92|601.32|598.92|600.32|597.92|0
1692748800000|2023-08-23 00:00:00|600.57|598.17|599.82|597.42|601.07|598.67|599.82|597.42|0
1692749100000|2023-08-23 00:05:00|600.07|597.67|598.07|595.67|600.07|597.67|598.07|595.67|0
1692749400000|2023-08-23 00:10:00|598.32|595.92|597.32|594.92|598.57|596.17|596.82|594.42|0
1692749700000|2023-08-23 00:15:00|597.07|594.67|596.32|593.92|597.07|594.67|596.32|593.92|0
1692750000000|2023-08-23 00:20:00|596.07|593.67|596.07|593.67|596.57|594.17|596.07|593.67|0
1692750300000|2023-08-23 00:25:00|596.2|593.8|595.57|593.17|596.2|593.8|595.07|592.67|0
1692750600000|2023-08-23 00:30:00|595.7|593.3|594.82|592.42|596.07|593.67|594.57|592.17|0
1692750900000|2023-08-23 00:35:00|594.95|592.55|595.07|592.67|595.57|593.17|594.57|592.17|0
1692751200000|2023-08-23 00:40:00|595.32|592.92|595.07|592.67|595.57|593.17|594.82|592.42|0
1692751500000|2023-08-23 00:45:00|594.82|592.42|595.07|592.67|595.07|592.67|594.57|592.17|0
1692751800000|2023-08-23 00:50:00|595.2|592.8|594.57|592.17|595.57|593.17|594.57|592.17|0
1692752100000|2023-08-23 00:55:00|594.82|592.42|594.57|592.17|594.82|592.42|594.32|591.92|0
1692752400000|2023-08-23 01:00:00|594.32|591.92|594.07|591.67|595.32|592.92|594.07|591.67|0
1692752700000|2023-08-23 01:05:00|593.82|591.42|593.82|591.42|594.32|591.92|593.57|591.17|0
1692753000000|2023-08-23 01:10:00|593.57|591.17|593.57|591.17|593.82|591.42|593.07|590.67|0
1692753300000|2023-08-23 01:15:00|593.32|590.92|591.07|588.67|593.32|590.92|590.57|588.17|0
1692753600000|2023-08-23 01:20:00|590.82|588.42|591.57|589.17|591.57|589.17|590.57|588.17|0
1692753900000|2023-08-23 01:25:00|591.32|588.92|591.57|589.17|591.82|589.42|591.32|588.92|0
1692754200000|2023-08-23 01:30:00|590.82|588.42|589.95|587.55|592.07|589.67|588.82|586.42|0
1692754500000|2023-08-23 01:35:00|589.82|587.42|591.32|588.92|591.57|589.17|589.07|586.67|0
1692754800000|2023-08-23 01:40:00|591.07|588.67|589.32|586.92|591.32|588.92|589.07|586.67|0
1692755100000|2023-08-23 01:45:00|589.82|587.42|590.32|587.92|590.82|588.42|589.57|587.17|0
1692755400000|2023-08-23 01:50:00|590.07|587.67|589.57|587.17|590.57|588.17|589.57|587.17|0
1692755700000|2023-08-23 01:55:00|589.7|587.3|590.32|587.92|590.57|588.17|589.32|586.92|0
1692756000000|2023-08-23 02:00:00|589.82|587.42|589.32|586.92|590.57|588.17|588.57|586.17|0
1692756300000|2023-08-23 02:05:00|589.57|587.17|589.07|586.67|589.57|587.17|588.57|586.17|0
1692756600000|2023-08-23 02:10:00|589.32|586.92|589.57|587.17|590.45|588.05|589.07|586.67|0
1692756900000|2023-08-23 02:15:00|589.82|587.42|589.32|586.92|590.07|587.67|589.32|586.92|0
1692757200000|2023-08-23 02:20:00|589.07|586.67|588.82|586.42|589.82|587.42|588.82|586.42|0
1692757500000|2023-08-23 02:25:00|589.07|586.67|589.32|586.92|589.57|587.17|588.57|586.17|0
1692757800000|2023-08-23 02:30:00|589.07|586.67|588.57|586.17|589.32|586.92|587.82|585.42|0
1692758100000|2023-08-23 02:35:00|588.82|586.42|589.32|586.92|589.57|587.17|588.57|586.17|0
1692758400000|2023-08-23 02:40:00|589.57|587.17|590.32|587.92|590.32|587.92|589.32|586.92|0
1692758700000|2023-08-23 02:45:00|590.07|587.67|590.82|588.42|591.07|588.67|590.07|587.67|0
1692759000000|2023-08-23 02:50:00|590.57|588.17|591.07|588.67|591.32|588.92|590.32|587.92|0
1692759300000|2023-08-23 02:55:00|590.95|588.55|590.07|587.67|591.07|588.67|590.07|587.67|0
1692759600000|2023-08-23 03:00:00|590.32|587.92|590.32|587.92|590.57|588.17|589.82|587.42|0
1692759900000|2023-08-23 03:05:00|590.07|587.67|589.82|587.42|590.07|587.67|589.57|587.17|0
1692760200000|2023-08-23 03:10:00|590.07|587.67|591.57|589.17|591.82|589.42|590.07|587.67|0
1692760500000|2023-08-23 03:15:00|591.32|588.92|590.82|588.42|591.57|589.17|590.57|588.17|0
1692760800000|2023-08-23 03:20:00|591.07|588.67|591.32|588.92|591.57|589.17|590.82|588.42|0
1692761100000|2023-08-23 03:25:00|591.57|589.17|591.57|589.17|591.82|589.42|591.07|588.67|0
1692761400000|2023-08-23 03:30:00|591.32|588.92|589.32|586.92|591.32|588.92|589.07|586.67|0
1692761700000|2023-08-23 03:35:00|589.57|587.17|589.32|586.92|589.82|587.42|588.82|586.42|0
1692762000000|2023-08-23 03:40:00|589.57|587.17|589.82|587.42|589.82|587.42|589.32|586.92|0
1692762300000|2023-08-23 03:45:00|589.57|587.17|589.32|586.92|589.57|587.17|589.07|586.67|0
1692762600000|2023-08-23 03:50:00|589.57|587.17|590.45|588.05|590.57|588.17|589.57|587.17|0
1692762900000|2023-08-23 03:55:00|590.32|587.92|590.07|587.67|591.07|588.67|590.07|587.67|0
1692763200000|2023-08-23 04:00:00|590.32|587.92|590.32|587.92|590.57|588.17|590.07|587.67|0
1692763500000|2023-08-23 04:05:00|590.07|587.67|590.07|587.67|590.32|587.92|589.82|587.42|0
1692763800000|2023-08-23 04:10:00|590.32|587.92|591.32|588.92|591.32|588.92|590.32|587.92|0
1692764100000|2023-08-23 04:15:00|591.07|588.67|591.32|588.92|591.57|589.17|590.82|588.42|0
1692764400000|2023-08-23 04:20:00|591.07|588.67|591.57|589.17|591.57|589.17|591.07|588.67|0
1692764700000|2023-08-23 04:25:00|591.82|589.42|590.82|588.42|592.07|589.67|590.82|588.42|0
1692765000000|2023-08-23 04:30:00|591.07|588.67|590.82|588.42|591.32|588.92|590.82|588.42|0
1692765300000|2023-08-23 04:35:00|591.07|588.67|590.82|588.42|591.07|588.67|590.32|587.92|0
1692765600000|2023-08-23 04:40:00|590.57|588.17|590.32|587.92|590.57|588.17|590.32|587.92|0
1692765900000|2023-08-23 04:45:00|590.2|587.8|590.07|587.67|590.82|588.42|590.07|587.67|0
1692766200000|2023-08-23 04:50:00|590.32|587.92|590.07|587.67|590.32|587.92|590.07|587.67|0
1692766500000|2023-08-23 04:55:00|589.82|587.42|589.82|587.42|590.07|587.67|589.32|586.92|0
1692766800000|2023-08-23 05:00:00|590.07|587.67|590.2|587.8|590.57|588.17|589.57|587.17|0
1692767100000|2023-08-23 05:05:00|590.07|587.67|590.57|588.17|590.57|588.17|589.82|587.42|0
1692767400000|2023-08-23 05:10:00|590.32|587.92|589.32|586.92|590.32|587.92|589.07|586.67|0
1692767700000|2023-08-23 05:15:00|588.82|586.42|589.32|586.92|589.32|586.92|588.82|586.42|0
1692768000000|2023-08-23 05:20:00|589.57|587.17|590.07|587.67|590.82|588.42|589.32|586.92|0
1692768300000|2023-08-23 05:25:00|590.32|587.92|589.07|586.67|590.57|588.17|588.32|585.92|0
1692768600000|2023-08-23 05:30:00|588.82|586.42|588.32|585.92|589.07|586.67|588.32|585.92|0
1692768900000|2023-08-23 05:35:00|588.57|586.17|588.82|586.42|589.07|586.67|588.32|585.92|0
1692769200000|2023-08-23 05:40:00|588.57|586.17|587.57|585.17|588.82|586.42|587.32|584.92|0
1692769500000|2023-08-23 05:45:00|587.82|585.42|587.82|585.42|588.32|585.92|587.32|584.92|0
1692769800000|2023-08-23 05:50:00|587.57|585.17|585.82|583.42|587.82|585.42|585.57|583.17|0
1692770100000|2023-08-23 05:55:00|585.57|583.17|586.07|583.67|586.32|583.92|585.57|583.17|0
1692770400000|2023-08-23 06:00:00|586.32|583.92|587.32|584.92|587.57|585.17|585.82|583.42|0
1692770700000|2023-08-23 06:05:00|587.22|585.02|587.72|585.52|588.47|586.27|586.72|584.52|0
1692771000000|2023-08-23 06:10:00|587.47|585.27|586.97|584.77|588.22|586.02|586.72|584.52|0
1692771300000|2023-08-23 06:15:00|586.72|584.52|586.97|584.77|587.47|585.27|586.72|584.52|0
1692771600000|2023-08-23 06:20:00|586.72|584.52|586.47|584.27|586.97|584.77|586.22|584.02|0
1692771900000|2023-08-23 06:25:00|586.22|584.02|586.97|584.77|587.22|585.02|585.97|583.77|0
1692772200000|2023-08-23 06:30:00|587.22|585.02|588.22|586.02|588.47|586.27|586.72|584.52|0
1692772500000|2023-08-23 06:35:00|588.1|585.9|586.97|584.77|588.47|586.27|586.97|584.77|0
1692772800000|2023-08-23 06:40:00|587.1|584.9|585.35|583.15|587.1|584.9|584.85|582.65|0
1692773100000|2023-08-23 06:45:00|585.47|583.27|585.22|583.02|585.97|583.77|584.72|582.52|0
1692773400000|2023-08-23 06:50:00|585.35|583.15|586.22|584.02|586.72|584.52|585.22|583.02|0
1692773700000|2023-08-23 06:55:00|585.97|583.77|587.22|585.02|587.47|585.27|585.97|583.77|0
1692774000000|2023-08-23 07:00:00|586.97|584.77|585.72|583.52|587.22|585.02|585.72|583.52|0
1692774300000|2023-08-23 07:05:00|585.97|583.77|583.22|581.02|585.97|583.77|583.22|581.02|0
1692774600000|2023-08-23 07:10:00|583.47|581.27|582.72|580.52|583.72|581.52|582.72|580.52|0
1692774900000|2023-08-23 07:15:00|582.22|580.02|581.97|579.77|582.97|580.77|581.97|579.77|0
1692775200000|2023-08-23 07:20:00|582.22|580.02|581.47|579.27|583.22|581.02|581.47|579.27|0
1692775500000|2023-08-23 07:25:00|581.72|579.52|579.72|577.52|581.72|579.52|578.97|576.77|0
1692775800000|2023-08-23 07:30:00|579.47|577.27|581.97|579.77|583.47|581.27|578.97|576.77|0
1692776100000|2023-08-23 07:35:00|582.22|580.02|583.35|581.15|583.72|581.52|581.85|579.65|0
1692776400000|2023-08-23 07:40:00|583.72|581.52|585.47|583.27|586.72|584.52|583.72|581.52|0
1692776700000|2023-08-23 07:45:00|585.22|583.02|581.97|579.77|585.47|583.27|581.97|579.77|0
1692777000000|2023-08-23 07:50:00|582.22|580.02|582.72|580.52|584.47|582.27|581.72|579.52|0
1692777300000|2023-08-23 07:55:00|582.97|580.77|584.47|582.27|584.47|582.27|582.72|580.52|0
1692777600000|2023-08-23 08:00:00|584.72|582.52|582.97|580.77|584.72|582.52|582.47|580.27|0
1692777900000|2023-08-23 08:05:00|583.22|581.02|580.22|578.02|583.47|581.27|580.22|578.02|0
1692778200000|2023-08-23 08:10:00|580.47|578.27|577.22|575.02|580.72|578.52|576.47|574.27|0
1692778500000|2023-08-23 08:15:00|576.97|574.77|576.47|574.27|577.47|575.27|575.97|573.77|0
1692778800000|2023-08-23 08:20:00|576.72|574.52|577.22|575.02|578.22|576.02|576.47|574.27|0
1692779100000|2023-08-23 08:25:00|577.47|575.27|576.97|574.77|577.47|575.27|576.72|574.52|0
1692779400000|2023-08-23 08:30:00|577.22|575.02|576.72|574.52|577.72|575.52|576.72|574.52|0
1692779700000|2023-08-23 08:35:00|576.97|574.77|576.85|574.65|577.47|575.27|576.72|574.52|0
1692780000000|2023-08-23 08:40:00|576.97|574.77|578.22|576.02|578.47|576.27|576.47|574.27|0
1692780300000|2023-08-23 08:45:00|578.47|576.27|578.22|576.02|578.72|576.52|577.72|575.52|0
1692780600000|2023-08-23 08:50:00|577.72|575.52|578.47|576.27|578.47|576.27|577.47|575.27|0
1692780900000|2023-08-23 08:55:00|578.72|576.52|578.47|576.27|579.22|577.02|577.97|575.77|0
1692781200000|2023-08-23 09:00:00|578.22|576.02|577.47|575.27|578.72|576.52|577.1|574.9|0
1692781500000|2023-08-23 09:05:00|577.35|575.15|576.47|574.27|577.47|575.27|576.47|574.27|0
1692781800000|2023-08-23 09:10:00|576.72|574.52|578.97|576.77|578.97|576.77|576.22|574.02|0
1692782100000|2023-08-23 09:15:00|578.72|576.52|582.22|580.02|582.47|580.27|578.47|576.27|0
1692782400000|2023-08-23 09:20:00|582.47|580.27|581.22|579.02|582.72|580.52|580.97|578.77|0
1692782700000|2023-08-23 09:25:00|581.47|579.27|580.22|578.02|581.97|579.77|580.22|578.02|0
1692783000000|2023-08-23 09:30:00|579.97|577.77|581.22|579.02|581.47|579.27|579.72|577.52|0
1692783300000|2023-08-23 09:35:00|580.72|578.52|579.47|577.27|580.97|578.77|579.47|577.27|0
1692783600000|2023-08-23 09:40:00|579.22|577.02|578.72|576.52|579.22|577.02|577.72|575.52|0
1692783900000|2023-08-23 09:45:00|578.97|576.77|578.97|576.77|579.72|577.52|578.72|576.52|0
1692784200000|2023-08-23 09:50:00|578.72|576.52|578.1|575.9|578.97|576.77|577.6|575.4|0
1692784500000|2023-08-23 09:55:00|577.97|575.77|579.22|577.02|579.22|577.02|577.97|575.77|0
1692784800000|2023-08-23 10:00:00|578.97|576.77|579.22|577.02|579.22|577.02|577.97|575.77|0
1692785100000|2023-08-23 10:05:00|579.47|577.27|579.72|577.52|580.72|578.52|579.22|577.02|0
1692785400000|2023-08-23 10:10:00|579.97|577.77|579.72|577.52|580.72|578.52|579.72|577.52|0
1692785700000|2023-08-23 10:15:00|579.97|577.77|581.22|579.02|581.47|579.27|579.72|577.52|0
1692786000000|2023-08-23 10:20:00|580.97|578.77|581.47|579.27|581.97|579.77|579.85|577.65|0
1692786300000|2023-08-23 10:25:00|581.22|579.02|583.97|581.77|583.97|581.77|580.97|578.77|0
1692786600000|2023-08-23 10:30:00|584.22|582.02|583.72|581.52|584.72|582.52|582.47|580.27|0
1692786900000|2023-08-23 10:35:00|583.47|581.27|585.47|583.27|585.47|583.27|583.22|581.02|0
1692787200000|2023-08-23 10:40:00|585.72|583.52|587.72|585.52|587.72|585.52|585.47|583.27|0
1692787500000|2023-08-23 10:45:00|588.22|586.02|589.22|587.02|590.6|588.4|587.97|585.77|0
1692787800000|2023-08-23 10:50:00|589.47|587.27|589.72|587.52|589.97|587.77|588.97|586.77|0
1692788100000|2023-08-23 10:55:00|589.97|587.77|589.47|587.27|591.47|589.27|589.22|587.02|0
1692788400000|2023-08-23 11:00:00|589.22|587.02|591.72|589.52|592.97|590.77|588.47|586.27|0
1692788700000|2023-08-23 11:05:00|591.97|589.77|595.47|593.27|596.22|594.02|591.97|589.77|0
1692789000000|2023-08-23 11:10:00|595.72|593.52|597.47|595.27|598.22|596.02|595.72|593.52|0
1692789300000|2023-08-23 11:15:00|597.72|595.52|596.6|594.4|597.72|595.52|595.72|593.52|0
1692789600000|2023-08-23 11:20:00|596.72|594.52|593.97|591.77|596.85|594.65|593.72|591.52|0
1692789900000|2023-08-23 11:25:00|593.72|591.52|596.22|594.02|596.22|594.02|593.47|591.27|0
1692790200000|2023-08-23 11:30:00|596.72|594.52|592.6|590.4|596.72|594.52|592.22|590.02|0
1692790500000|2023-08-23 11:35:00|592.47|590.27|593.97|591.77|594.22|592.02|592.47|590.27|0
1692790800000|2023-08-23 11:40:00|594.47|592.27|596.72|594.52|596.97|594.77|593.72|591.52|0
1692791100000|2023-08-23 11:45:00|596.6|594.4|593.97|591.77|596.72|594.52|593.72|591.52|0
1692791400000|2023-08-23 11:50:00|594.1|591.9|593.72|591.52|594.97|592.77|592.97|590.77|0
1692791700000|2023-08-23 11:55:00|593.47|591.27|592.72|590.52|593.97|591.77|592.47|590.27|0
1692792000000|2023-08-23 12:00:00|592.97|590.77|594.97|592.77|594.97|592.77|592.22|590.02|0
1692792300000|2023-08-23 12:05:00|595.22|593.02|593.97|591.77|595.47|593.27|593.1|590.9|0
1692792600000|2023-08-23 12:10:00|594.22|592.02|592.72|590.52|594.22|592.02|592.22|590.02|0
1692792900000|2023-08-23 12:15:00|592.97|590.77|594.97|592.77|594.97|592.77|591.72|589.52|0
1692793200000|2023-08-23 12:20:00|595.47|593.27|595.47|593.27|596.72|594.52|594.72|592.52|0
1692793500000|2023-08-23 12:25:00|595.72|593.52|599.72|597.52|601.22|599.02|595.47|593.27|0
1692793800000|2023-08-23 12:30:00|599.47|597.27|596.97|594.77|599.72|597.52|596.97|594.77|0
1692794100000|2023-08-23 12:35:00|596.72|594.52|593.72|591.52|598.47|596.27|592.97|590.77|0
1692794400000|2023-08-23 12:40:00|593.47|591.27|594.22|592.02|596.72|594.52|593.47|591.27|0
1692794700000|2023-08-23 12:45:00|594.47|592.27|596.22|594.02|596.47|594.27|593.72|591.52|0
1692795000000|2023-08-23 12:50:00|595.97|593.77|598.72|596.52|598.72|596.52|595.72|593.52|0
1692795300000|2023-08-23 12:55:00|598.97|596.77|597.47|595.27|600.22|598.02|597.47|595.27|0
1692795600000|2023-08-23 13:00:00|597.72|595.52|594.97|592.77|598.22|596.02|594.97|592.77|0
1692795900000|2023-08-23 13:05:00|594.72|592.52|593.22|591.02|595.97|593.77|592.97|590.77|0
1692796200000|2023-08-23 13:10:00|592.97|590.77|591.47|589.27|593.22|591.02|590.47|588.27|0
1692796500000|2023-08-23 13:15:00|591.72|589.52|592.47|590.27|592.72|590.52|590.97|588.77|0
1692796800000|2023-08-23 13:20:00|592.22|590.02|591.85|589.65|593.97|591.77|591.22|589.02|0
1692797100000|2023-08-23 13:25:00|591.72|589.52|590.97|588.77|591.97|589.77|590.22|588.02|0
1692797400000|2023-08-23 13:30:00|591.47|589.27|588.47|586.27|591.97|589.77|585.47|583.27|0
1692797700000|2023-08-23 13:35:00|588.72|586.52|589.47|587.27|589.72|587.52|585.97|583.77|0
1692798000000|2023-08-23 13:40:00|588.72|586.52|587.85|585.65|589.97|587.77|586.47|584.27|0
1692798300000|2023-08-23 13:45:00|585.85|583.65|583.97|581.77|586.72|584.52|580.97|578.77|0
1692798600000|2023-08-23 13:50:00|583.47|581.27|585.72|583.52|587.22|585.02|581.47|579.27|0
1692798900000|2023-08-23 13:55:00|585.22|583.02|579.47|577.27|585.22|583.02|576.97|574.77|0
1692799200000|2023-08-23 14:00:00|578.47|576.27|576.47|574.27|580.47|578.27|575.47|573.27|0
1692799500000|2023-08-23 14:05:00|575.97|573.77|573.97|571.77|577.47|575.27|573.72|571.52|0
1692799800000|2023-08-23 14:10:00|574.47|572.27|572.22|570.02|575.47|573.27|571.72|569.52|0
1692800100000|2023-08-23 14:15:00|571.72|569.52|574.85|572.65|576.22|574.02|571.47|569.27|0
1692800400000|2023-08-23 14:20:00|574.47|572.27|572.97|570.77|577.72|575.52|572.47|570.27|0
1692800700000|2023-08-23 14:25:00|572.72|570.52|574.22|572.02|574.97|572.77|571.47|569.27|0
1692801000000|2023-08-23 14:30:00|573.97|571.77|572.72|570.52|573.97|571.77|571.97|569.77|0
1692801300000|2023-08-23 14:35:00|572.22|570.02|575.22|573.02|576.22|574.02|572.22|570.02|0
1692801600000|2023-08-23 14:40:00|574.97|572.77|568.97|566.77|575.47|573.27|567.97|565.77|0
1692801900000|2023-08-23 14:45:00|568.72|566.52|564.47|562.27|569.22|567.02|563.97|561.77|0
1692802200000|2023-08-23 14:50:00|564.72|562.52|564.72|562.52|565.72|563.52|563.22|561.02|0
1692802500000|2023-08-23 14:55:00|564.97|562.77|563.72|561.52|565.22|563.02|562.97|560.77|0
1692802800000|2023-08-23 15:00:00|563.47|561.27|565.72|563.52|566.47|564.27|561.97|559.77|0
1692803100000|2023-08-23 15:05:00|565.97|563.77|564.22|562.02|567.47|565.27|563.72|561.52|0
1692803400000|2023-08-23 15:10:00|563.97|561.77|563.47|561.27|565.22|563.02|562.97|560.77|0
1692803700000|2023-08-23 15:15:00|563.22|561.02|563.47|561.27|564.72|562.52|562.47|560.27|0
1692804000000|2023-08-23 15:20:00|563.22|561.02|562.47|560.27|564.22|562.02|560.47|558.27|0
1692804300000|2023-08-23 15:25:00|562.22|560.02|561.47|559.27|562.97|560.77|559.97|557.77|0
1692804600000|2023-08-23 15:30:00|561.22|559.02|562.22|560.02|562.47|560.27|559.72|557.52|0
1692804900000|2023-08-23 15:35:00|561.97|559.77|562.72|560.52|564.47|562.27|561.47|559.27|0
1692805200000|2023-08-23 15:40:00|562.97|560.77|565.47|563.27|565.72|563.52|562.47|560.27|0
1692805500000|2023-08-23 15:45:00|565.22|563.02|564.47|562.27|565.72|563.52|562.72|560.52|0
1692805800000|2023-08-23 15:50:00|564.22|562.02|561.72|559.52|564.47|562.27|560.72|558.52|0
1692806100000|2023-08-23 15:55:00|561.47|559.27|559.97|557.77|561.72|559.52|558.97|556.77|0
1692806400000|2023-08-23 16:00:00|560.47|558.27|562.47|560.27|562.47|560.27|559.47|557.27|0
1692806700000|2023-08-23 16:05:00|562.22|560.02|563.22|561.02|563.22|561.02|561.97|559.77|0
1692807000000|2023-08-23 16:10:00|562.97|560.77|560.97|558.77|563.72|561.52|560.47|558.27|0
1692807300000|2023-08-23 16:15:00|561.1|558.9|562.47|560.27|563.47|561.27|560.72|558.52|0
1692807600000|2023-08-23 16:20:00|562.72|560.52|562.22|560.02|563.47|561.27|560.47|558.27|0
1692807900000|2023-08-23 16:25:00|561.97|559.77|561.97|559.77|562.97|560.77|560.97|558.77|0
1692808200000|2023-08-23 16:30:00|562.22|560.02|560.47|558.27|563.22|561.02|559.97|557.77|0
1692808500000|2023-08-23 16:35:00|560.22|558.02|559.22|557.02|560.72|558.52|559.22|557.02|0
1692808800000|2023-08-23 16:40:00|558.97|556.77|558.22|556.02|559.72|557.52|558.22|556.02|0
1692809100000|2023-08-23 16:45:00|558.47|556.27|557.85|555.65|559.22|557.02|557.22|555.02|0
1692809400000|2023-08-23 16:50:00|557.72|555.52|558.22|556.02|558.97|556.77|556.22|554.02|0
1692809700000|2023-08-23 16:55:00|557.97|555.77|560.72|558.52|561.22|559.02|557.47|555.27|0
1692810000000|2023-08-23 17:00:00|560.97|558.77|557.97|555.77|561.47|559.27|557.72|555.52|0
1692810300000|2023-08-23 17:05:00|558.22|556.02|556.47|554.27|558.47|556.27|556.22|554.02|0
1692810600000|2023-08-23 17:10:00|556.22|554.02|556.72|554.52|557.22|555.02|555.97|553.77|0
1692810900000|2023-08-23 17:15:00|556.47|554.27|551.72|549.52|556.47|554.27|551.47|549.27|0
1692811200000|2023-08-23 17:20:00|551.47|549.27|550.72|548.52|551.97|549.77|550.22|548.02|0
1692811500000|2023-08-23 17:25:00|550.47|548.27|550.47|548.27|550.72|548.52|549.97|547.77|0
1692811800000|2023-08-23 17:30:00|549.97|547.77|548.72|546.52|549.97|547.77|546.72|544.52|0
1692812100000|2023-08-23 17:35:00|548.47|546.27|549.72|547.52|550.47|548.27|548.47|546.27|0
1692812400000|2023-08-23 17:40:00|549.47|547.27|548.97|546.77|549.72|547.52|548.22|546.02|0
1692812700000|2023-08-23 17:45:00|548.72|546.52|546.72|544.52|549.22|547.02|546.72|544.52|0
1692813000000|2023-08-23 17:50:00|546.97|544.77|547.47|545.27|547.97|545.77|545.97|543.77|0
1692813300000|2023-08-23 17:55:00|547.22|545.02|547.22|545.02|547.47|545.27|546.22|544.02|0
1692813600000|2023-08-23 18:00:00|546.97|544.77|547.72|545.52|548.72|546.52|546.97|544.77|0
1692813900000|2023-08-23 18:05:00|547.97|545.77|549.47|547.27|549.97|547.77|547.47|545.27|0
1692814200000|2023-08-23 18:10:00|549.72|547.52|551.47|549.27|552.22|550.02|549.22|547.02|0
1692814500000|2023-08-23 18:15:00|551.72|549.52|553.47|551.27|554.72|552.52|551.72|549.52|0
1692814800000|2023-08-23 18:20:00|553.72|551.52|552.97|550.77|555.72|553.52|552.72|550.52|0
1692815100000|2023-08-23 18:25:00|552.47|550.27|553.22|551.02|553.22|551.02|550.72|548.52|0
1692815400000|2023-08-23 18:30:00|552.97|550.77|554.47|552.27|555.47|553.27|552.72|550.52|0
1692815700000|2023-08-23 18:35:00|554.22|552.02|557.22|555.02|557.97|555.77|554.22|552.02|0
1692816000000|2023-08-23 18:40:00|557.47|555.27|556.97|554.77|557.72|555.52|555.72|553.52|0
1692816300000|2023-08-23 18:45:00|557.22|555.02|555.97|553.77|557.47|555.27|554.72|552.52|0
1692816600000|2023-08-23 18:50:00|555.72|553.52|554.72|552.52|556.97|554.77|554.47|552.27|0
1692816900000|2023-08-23 18:55:00|555.22|553.02|555.72|553.52|556.47|554.27|554.22|552.02|0
1692817200000|2023-08-23 19:00:00|555.97|553.77|552.97|550.77|558.72|556.52|552.97|550.77|0
1692817500000|2023-08-23 19:05:00|553.22|551.02|552.47|550.27|553.97|551.77|550.97|548.77|0
1692817800000|2023-08-23 19:10:00|552.72|550.52|552.97|550.77|553.72|551.52|551.72|549.52|0
1692818100000|2023-08-23 19:15:00|552.72|550.52|552.47|550.27|552.97|550.77|550.72|548.52|0
1692818400000|2023-08-23 19:20:00|552.22|550.02|553.22|551.02|554.72|552.52|552.22|550.02|0
1692818700000|2023-08-23 19:25:00|553.47|551.27|550.72|548.52|553.97|551.77|550.72|548.52|0
1692819000000|2023-08-23 19:30:00|551.22|549.02|551.97|549.77|553.22|551.02|550.97|548.77|0
1692819300000|2023-08-23 19:35:00|551.72|549.52|550.97|548.77|552.97|550.77|550.47|548.27|0
1692819600000|2023-08-23 19:40:00|550.47|548.27|549.72|547.52|550.97|548.77|548.72|546.52|0
1692819900000|2023-08-23 19:45:00|549.97|547.77|550.47|548.27|550.97|548.77|549.22|547.02|0
1692820200000|2023-08-23 19:50:00|550.97|548.77|555.97|553.77|556.22|554.02|549.97|547.77|0
1692820500000|2023-08-23 19:55:00|556.22|554.02|553.22|551.02|558.47|556.27|553.22|551.02|0
1692820800000|2023-08-23 20:00:00|552.72|550.52|551.97|549.77|555.72|553.52|550.97|548.77|0
1692821100000|2023-08-23 20:05:00|552.22|550.02|552.97|550.77|553.22|551.02|550.22|548.02|0
1692821400000|2023-08-23 20:10:00|553.22|551.02|552.47|550.27|554.22|552.02|552.22|550.02|0
1692821700000|2023-08-23 20:15:00|553.57|551.17|552.82|550.42|554.07|551.67|550.7|548.3|0
1692822000000|2023-08-23 20:20:00|552.57|550.17|534.7|532.3|553.95|551.55|532.95|530.55|0
1692822300000|2023-08-23 20:25:00|535.32|532.92|537.2|534.8|541.07|538.67|534.32|531.92|0
1692822600000|2023-08-23 20:30:00|537.57|535.17|537.82|535.42|540.07|537.67|536.32|533.92|0
1692822900000|2023-08-23 20:35:00|538.07|535.67|534.82|532.42|538.07|535.67|534.82|532.42|0
1692823200000|2023-08-23 20:40:00|534.95|532.55|528.57|526.17|534.95|532.55|528.32|525.92|0
1692823500000|2023-08-23 20:45:00|528.45|526.05|528.57|526.17|528.57|526.17|526.82|524.42|0
1692823800000|2023-08-23 20:50:00|528.32|525.92|527.07|524.67|528.57|526.17|526.57|524.17|0
1692824100000|2023-08-23 20:55:00|527.57|525.17|525.7|523.3|527.82|525.42|525.32|522.92|0
1692824400000|2023-08-23 21:00:00|525.73|523.33|525.77|523.37|526.54|524.14|525.66|523.26|0
1692824700000|2023-08-23 21:05:00|525.66|523.26|525.37|522.97|526.06|523.66|525.04|522.64|0
1692825000000|2023-08-23 21:10:00|525.44|523.04|525.73|523.33|525.81|523.41|525.11|522.71|0
1692825300000|2023-08-23 21:15:00|525.84|523.44|526.36|523.96|526.5|524.1|525.84|523.44|0
1692825600000|2023-08-23 21:20:00|526.39|523.99|526.1|523.7|526.47|524.07|525.92|523.52|0
1692825900000|2023-08-23 21:25:00|526.03|523.63|526.36|523.96|526.68|524.28|525.95|523.55|0
1692826200000|2023-08-23 21:30:00|526.32|523.92|526.32|523.92|526.5|524.1|526.17|523.77|0
1692826500000|2023-08-23 21:35:00|526.43|524.03|526.5|524.1|526.54|524.14|526.32|523.92|0
1692826800000|2023-08-23 21:40:00|526.54|524.14|526.82|524.42|526.86|524.46|526.39|523.99|0
1692827100000|2023-08-23 21:45:00|526.86|524.46|526.9|524.5|527.52|525.12|526.61|524.21|0
1692827400000|2023-08-23 21:50:00|527.08|524.68|526.97|524.57|527.37|524.97|526.86|524.46|0
1692827700000|2023-08-23 21:55:00|526.93|524.53|528.19|525.79|528.7|526.3|526.9|524.5|0
1692828000000|2023-08-23 22:00:00|529.7|527.3|529.57|527.17|531.7|529.3|528.7|526.3|0
1692828300000|2023-08-23 22:05:00|530.32|527.92|529.57|527.17|531.07|528.67|529.07|526.67|0
1692828600000|2023-08-23 22:10:00|529.32|526.92|531.82|529.42|531.82|529.42|529.07|526.67|0
1692828900000|2023-08-23 22:15:00|531.95|529.55|533.95|531.55|534.82|532.42|531.82|529.42|0
1692829200000|2023-08-23 22:20:00|534.07|531.67|535.07|532.67|536.32|533.92|533.82|531.42|0
1692829500000|2023-08-23 22:25:00|535.57|533.17|533.07|530.67|535.57|533.17|532.57|530.17|0
1692829800000|2023-08-23 22:30:00|532.82|530.42|534.2|531.8|534.57|532.17|532.07|529.67|0
1692830100000|2023-08-23 22:35:00|534.32|531.92|533.57|531.17|534.57|532.17|533.57|531.17|0
1692830400000|2023-08-23 22:40:00|533.32|530.92|533.57|531.17|533.82|531.42|533.32|530.92|0
1692830700000|2023-08-23 22:45:00|533.32|530.92|532.82|530.42|534.07|531.67|532.82|530.42|0
1692831000000|2023-08-23 22:50:00|533.07|530.67|532.07|529.67|533.32|530.92|531.57|529.17|0
1692831300000|2023-08-23 22:55:00|531.95|529.55|531.57|529.17|531.95|529.55|531.45|529.05|0
1692831600000|2023-08-23 23:00:00|531.82|529.42|531.07|528.67|532.07|529.67|531.07|528.67|0
1692831900000|2023-08-23 23:05:00|530.82|528.42|531.57|529.17|532.57|530.17|530.82|528.42|0
1692832200000|2023-08-23 23:10:00|531.32|528.92|531.57|529.17|531.82|529.42|531.32|528.92|0
1692832500000|2023-08-23 23:15:00|531.82|529.42|531.82|529.42|532.07|529.67|531.57|529.17|0
1692832800000|2023-08-23 23:20:00|531.57|529.17|531.32|528.92|532.07|529.67|531.07|528.67|0
1692833100000|2023-08-23 23:25:00|531.07|528.67|531.57|529.17|531.82|529.42|530.32|527.92|0
1692833400000|2023-08-23 23:30:00|531.82|529.42|531.57|529.17|532.07|529.67|531.57|529.17|0
1692833700000|2023-08-23 23:35:00|531.32|528.92|532.32|529.92|532.57|530.17|531.32|528.92|0
1692834000000|2023-08-23 23:40:00|532.57|530.17|532.07|529.67|532.57|530.17|531.82|529.42|0
1692834300000|2023-08-23 23:45:00|532.32|529.92|532.32|529.92|532.32|529.92|532.07|529.67|0
1692834600000|2023-08-23 23:50:00|532.07|529.67|533.07|530.67|533.32|530.92|532.07|529.67|0
1692834900000|2023-08-23 23:55:00|532.82|530.42|531.57|529.17|532.82|530.42|531.32|528.92|0
1692835200000|2023-08-24 00:00:00|531.82|529.42|532.82|530.42|532.82|530.42|530.57|528.17|0
1692835500000|2023-08-24 00:05:00|533.07|530.67|532.57|530.17|533.07|530.67|532.07|529.67|0
1692835800000|2023-08-24 00:10:00|532.32|529.92|530.07|527.67|532.32|529.92|529.82|527.42|0
1692836100000|2023-08-24 00:15:00|530.32|527.92|531.07|528.67|531.82|529.42|530.07|527.67|0
1692836400000|2023-08-24 00:20:00|531.57|529.17|529.57|527.17|531.57|529.17|529.57|527.17|0
1692836700000|2023-08-24 00:25:00|529.82|527.42|530.82|528.42|531.57|529.17|529.57|527.17|0
1692837000000|2023-08-24 00:30:00|531.32|528.92|531.07|528.67|531.57|529.17|530.82|528.42|0
1692837300000|2023-08-24 00:35:00|530.82|528.42|530.82|528.42|531.32|528.92|530.57|528.17|0
1692837600000|2023-08-24 00:40:00|531.07|528.67|531.57|529.17|532.07|529.67|530.32|527.92|0
1692837900000|2023-08-24 00:45:00|531.82|529.42|531.57|529.17|532.57|530.17|531.45|529.05|0
1692838200000|2023-08-24 00:50:00|531.7|529.3|530.82|528.42|532.07|529.67|530.32|527.92|0
1692838500000|2023-08-24 00:55:00|530.57|528.17|530.57|528.17|531.32|528.92|530.07|527.67|0
1692838800000|2023-08-24 01:00:00|530.82|528.42|530.82|528.42|530.82|528.42|530.07|527.67|0
1692839100000|2023-08-24 01:05:00|531.07|528.67|531.82|529.42|532.07|529.67|530.95|528.55|0
1692839400000|2023-08-24 01:10:00|532.07|529.67|532.07|529.67|532.57|530.17|531.82|529.42|0
1692839700000|2023-08-24 01:15:00|531.82|529.42|532.32|529.92|533.07|530.67|531.82|529.42|0
1692840000000|2023-08-24 01:20:00|532.57|530.17|532.32|529.92|533.32|530.92|532.32|529.92|0
1692840300000|2023-08-24 01:25:00|532.07|529.67|531.57|529.17|532.07|529.67|531.07|528.67|0
1692840600000|2023-08-24 01:30:00|531.07|528.67|531.32|528.92|531.82|529.42|530.82|528.42|0
1692840900000|2023-08-24 01:35:00|531.07|528.67|528.82|526.42|531.2|528.8|528.82|526.42|0
1692841200000|2023-08-24 01:40:00|529.07|526.67|529.07|526.67|529.32|526.92|528.32|525.92|0
1692841500000|2023-08-24 01:45:00|528.82|526.42|530.07|527.67|530.57|528.17|528.82|526.42|0
1692841800000|2023-08-24 01:50:00|530.32|527.92|529.07|526.67|530.82|528.42|529.07|526.67|0
1692842100000|2023-08-24 01:55:00|529.2|526.8|529.57|527.17|530.07|527.67|528.82|526.42|0
1692842400000|2023-08-24 02:00:00|529.82|527.42|529.07|526.67|530.07|527.67|527.57|525.17|0
1692842700000|2023-08-24 02:05:00|528.82|526.42|528.32|525.92|529.07|526.67|528.32|525.92|0
1692843000000|2023-08-24 02:10:00|528.57|526.17|527.45|525.05|528.57|526.17|526.57|524.17|0
1692843300000|2023-08-24 02:15:00|527.57|525.17|527.07|524.67|527.82|525.42|526.07|523.67|0
1692843600000|2023-08-24 02:20:00|526.82|524.42|528.32|525.92|528.57|526.17|526.82|524.42|0
1692843900000|2023-08-24 02:25:00|528.07|525.67|527.82|525.42|528.32|525.92|527.82|525.42|0
1692844200000|2023-08-24 02:30:00|527.57|525.17|526.57|524.17|527.82|525.42|526.32|523.92|0
1692844500000|2023-08-24 02:35:00|526.32|523.92|526.57|524.17|526.82|524.42|526.32|523.92|0
1692844800000|2023-08-24 02:40:00|526.32|523.92|526.82|524.42|526.82|524.42|526.32|523.92|0
1692845100000|2023-08-24 02:45:00|526.57|524.17|525.82|523.42|526.57|524.17|525.57|523.17|0
1692845400000|2023-08-24 02:50:00|526.07|523.67|524.07|521.67|526.57|524.17|523.57|521.17|0
1692845700000|2023-08-24 02:55:00|524.2|521.8|522.57|520.17|524.82|522.42|522.57|520.17|0
1692846000000|2023-08-24 03:00:00|522.82|520.42|522.82|520.42|523.82|521.42|522.57|520.17|0
1692846300000|2023-08-24 03:05:00|523.07|520.67|522.57|520.17|523.07|520.67|522.07|519.67|0
1692846600000|2023-08-24 03:10:00|522.45|520.05|522.57|520.17|522.82|520.42|522.32|519.92|0
1692846900000|2023-08-24 03:15:00|522.45|520.05|523.07|520.67|523.07|520.67|520.82|518.42|0
1692847200000|2023-08-24 03:20:00|522.82|520.42|521.32|518.92|523.07|520.67|521.32|518.92|0
1692847500000|2023-08-24 03:25:00|521.07|518.67|521.57|519.17|521.82|519.42|520.82|518.42|0
1692847800000|2023-08-24 03:30:00|521.32|518.92|522.07|519.67|522.57|520.17|521.32|518.92|0
1692848100000|2023-08-24 03:35:00|521.82|519.42|523.07|520.67|523.07|520.67|521.82|519.42|0
1692848400000|2023-08-24 03:40:00|522.95|520.55|523.32|520.92|523.32|520.92|522.82|520.42|0
1692848700000|2023-08-24 03:45:00|523.57|521.17|524.07|521.67|524.32|521.92|523.32|520.92|0
1692849000000|2023-08-24 03:50:00|523.82|521.42|524.07|521.67|524.32|521.92|523.82|521.42|0
1692849300000|2023-08-24 03:55:00|523.82|521.42|523.82|521.42|524.32|521.92|523.82|521.42|0
1692849600000|2023-08-24 04:00:00|523.95|521.55|524.82|522.42|525.07|522.67|523.95|521.55|0
1692849900000|2023-08-24 04:05:00|524.57|522.17|524.07|521.67|524.82|522.42|524.07|521.67|0
1692850200000|2023-08-24 04:10:00|523.82|521.42|523.57|521.17|523.82|521.42|522.82|520.42|0
1692850500000|2023-08-24 04:15:00|523.82|521.42|523.57|521.17|524.07|521.67|523.32|520.92|0
1692850800000|2023-08-24 04:20:00|523.82|521.42|523.82|521.42|524.07|521.67|523.57|521.17|0
1692851100000|2023-08-24 04:25:00|523.57|521.17|523.57|521.17|523.57|521.17|523.32|520.92|0
1692851400000|2023-08-24 04:30:00|523.32|520.92|524.57|522.17|524.57|522.17|523.07|520.67|0
1692851700000|2023-08-24 04:35:00|524.7|522.3|524.07|521.67|524.7|522.3|523.82|521.42|0
1692852000000|2023-08-24 04:40:00|524.32|521.92|524.07|521.67|524.32|521.92|523.82|521.42|0
1692852300000|2023-08-24 04:45:00|523.82|521.42|522.57|520.17|523.82|521.42|522.57|520.17|0
1692852600000|2023-08-24 04:50:00|522.82|520.42|522.07|519.67|522.82|520.42|522.07|519.67|0
1692852900000|2023-08-24 04:55:00|522.32|519.92|521.32|518.92|522.32|519.92|521.07|518.67|0
1692853200000|2023-08-24 05:00:00|521.07|518.67|521.07|518.67|521.57|519.17|520.32|517.92|0
1692853500000|2023-08-24 05:05:00|520.95|518.55|521.32|518.92|521.57|519.17|520.82|518.42|0
1692853800000|2023-08-24 05:10:00|521.07|518.67|521.82|519.42|522.07|519.67|521.07|518.67|0
1692854100000|2023-08-24 05:15:00|521.57|519.17|521.82|519.42|522.07|519.67|521.45|519.05|0
1692854400000|2023-08-24 05:20:00|521.95|519.55|520.82|518.42|522.07|519.67|520.57|518.17|0
1692854700000|2023-08-24 05:25:00|520.7|518.3|520.32|517.92|521.57|519.17|520.07|517.67|0
1692855000000|2023-08-24 05:30:00|520.57|518.17|519.07|516.67|520.57|518.17|519.07|516.67|0
1692855300000|2023-08-24 05:35:00|519.32|516.92|520.07|517.67|520.32|517.92|519.07|516.67|0
1692855600000|2023-08-24 05:40:00|520.2|517.8|521.32|518.92|521.57|519.17|520.07|517.67|0
1692855900000|2023-08-24 05:45:00|521.57|519.17|521.32|518.92|522.07|519.67|520.82|518.42|0
1692856200000|2023-08-24 05:50:00|521.07|518.67|521.07|518.67|521.57|519.17|520.57|518.17|0
1692856500000|2023-08-24 05:55:00|520.82|518.42|520.07|517.67|521.07|518.67|520.07|517.67|0
1692856800000|2023-08-24 06:00:00|520.57|518.17|523.32|520.92|523.32|520.92|520.07|517.67|0
1692857100000|2023-08-24 06:05:00|523.22|521.02|523.72|521.52|524.97|522.77|522.97|520.77|0
1692857400000|2023-08-24 06:10:00|523.47|521.27|523.22|521.02|523.72|521.52|522.85|520.65|0
1692857700000|2023-08-24 06:15:00|522.97|520.77|524.22|522.02|524.47|522.27|522.47|520.27|0
1692858000000|2023-08-24 06:20:00|523.97|521.77|523.47|521.27|524.22|522.02|522.97|520.77|0
1692858300000|2023-08-24 06:25:00|523.22|521.02|523.97|521.77|523.97|521.77|522.47|520.27|0
1692858600000|2023-08-24 06:30:00|523.72|521.52|523.97|521.77|524.47|522.27|522.97|520.77|0
1692858900000|2023-08-24 06:35:00|524.22|522.02|522.72|520.52|524.22|522.02|522.22|520.02|0
1692859200000|2023-08-24 06:40:00|522.47|520.27|522.47|520.27|523.47|521.27|522.47|520.27|0
1692859500000|2023-08-24 06:45:00|522.72|520.52|522.72|520.52|523.47|521.27|522.47|520.27|0
1692859800000|2023-08-24 06:50:00|522.97|520.77|522.72|520.52|522.97|520.77|521.72|519.52|0
1692860100000|2023-08-24 06:55:00|522.47|520.27|523.97|521.77|524.47|522.27|522.47|520.27|0
1692860400000|2023-08-24 07:00:00|523.6|521.4|518.47|516.27|523.72|521.52|518.22|516.02|0
1692860700000|2023-08-24 07:05:00|518.35|516.15|519.22|517.02|519.47|517.27|515.72|513.52|0
1692861000000|2023-08-24 07:10:00|519.47|517.27|524.22|522.02|524.97|522.77|518.97|516.77|0
1692861300000|2023-08-24 07:15:00|523.97|521.77|528.47|526.27|529.72|527.52|523.97|521.77|0
1692861600000|2023-08-24 07:20:00|528.97|526.77|523.72|521.52|528.97|526.77|523.72|521.52|0
1692861900000|2023-08-24 07:25:00|523.47|521.27|523.22|521.02|524.47|522.27|521.22|519.02|0
1692862200000|2023-08-24 07:30:00|523.47|521.27|526.72|524.52|527.35|525.15|523.22|521.02|0
1692862500000|2023-08-24 07:35:00|526.97|524.77|527.35|525.15|527.97|525.77|525.72|523.52|0
1692862800000|2023-08-24 07:40:00|526.97|524.77|525.35|523.15|527.22|525.02|524.47|522.27|0
1692863100000|2023-08-24 07:45:00|525.47|523.27|526.47|524.27|526.47|524.27|523.72|521.52|0
1692863400000|2023-08-24 07:50:00|526.72|524.52|528.1|525.9|528.72|526.52|526.22|524.02|0
1692863700000|2023-08-24 07:55:00|527.97|525.77|526.97|524.77|527.97|525.77|526.47|524.27|0
1692864000000|2023-08-24 08:00:00|526.72|524.52|521.72|519.52|527.35|525.15|521.22|519.02|0
1692864300000|2023-08-24 08:05:00|521.47|519.27|523.97|521.77|524.22|522.02|520.97|518.77|0
1692864600000|2023-08-24 08:10:00|524.22|522.02|525.72|523.52|526.22|524.02|523.97|521.77|0
1692864900000|2023-08-24 08:15:00|526.22|524.02|525.22|523.02|526.97|524.77|524.72|522.52|0
1692865200000|2023-08-24 08:20:00|525.47|523.27|523.72|521.52|525.97|523.77|522.97|520.77|0
1692865500000|2023-08-24 08:25:00|523.47|521.27|523.47|521.27|523.97|521.77|521.97|519.77|0
1692865800000|2023-08-24 08:30:00|523.72|521.52|524.72|522.52|524.97|522.77|522.85|520.65|0
1692866100000|2023-08-24 08:35:00|524.47|522.27|525.72|523.52|526.35|524.15|524.22|522.02|0
1692866400000|2023-08-24 08:40:00|525.97|523.77|527.1|524.9|527.22|525.02|525.72|523.52|0
1692866700000|2023-08-24 08:45:00|527.22|525.02|527.35|525.15|527.35|525.15|525.47|523.27|0
1692867000000|2023-08-24 08:50:00|527.22|525.02|527.47|525.27|528.72|526.52|527.22|525.02|0
1692867300000|2023-08-24 08:55:00|527.22|525.02|527.47|525.27|527.97|525.77|526.97|524.77|0
1692867600000|2023-08-24 09:00:00|527.97|525.77|528.72|526.52|528.97|526.77|526.47|524.27|0
1692867900000|2023-08-24 09:05:00|528.97|526.77|527.97|525.77|529.97|527.77|527.22|525.02|0
1692868200000|2023-08-24 09:10:00|528.22|526.02|528.72|526.52|529.47|527.27|527.72|525.52|0
1692868500000|2023-08-24 09:15:00|528.47|526.27|531.22|529.02|531.72|529.52|528.47|526.27|0
1692868800000|2023-08-24 09:20:00|530.97|528.77|530.85|528.65|532.22|530.02|530.22|528.02|0
1692869100000|2023-08-24 09:25:00|530.72|528.52|531.97|529.77|532.47|530.27|530.47|528.27|0
1692869400000|2023-08-24 09:30:00|532.22|530.02|535.47|533.27|535.72|533.52|531.22|529.02|0
1692869700000|2023-08-24 09:35:00|535.22|533.02|536.72|534.52|536.97|534.77|535.22|533.02|0
1692870000000|2023-08-24 09:40:00|536.85|534.65|536.22|534.02|537.72|535.52|535.72|533.52|0
1692870300000|2023-08-24 09:45:00|535.97|533.77|535.97|533.77|536.47|534.27|534.72|532.52|0
1692870600000|2023-08-24 09:50:00|536.22|534.02|534.72|532.52|536.47|534.27|534.22|532.02|0
1692870900000|2023-08-24 09:55:00|534.85|532.65|535.22|533.02|535.97|533.77|534.47|532.27|0
1692871200000|2023-08-24 10:00:00|535.47|533.27|532.6|530.4|535.72|533.52|532.47|530.27|0
1692871500000|2023-08-24 10:05:00|532.72|530.52|531.72|529.52|532.97|530.77|531.47|529.27|0
1692871800000|2023-08-24 10:10:00|531.6|529.4|530.97|528.77|531.72|529.52|529.97|527.77|0
1692872100000|2023-08-24 10:15:00|531.1|528.9|531.72|529.52|532.22|530.02|530.47|528.27|0
1692872400000|2023-08-24 10:20:00|531.47|529.27|531.72|529.52|531.97|529.77|530.97|528.77|0
1692872700000|2023-08-24 10:25:00|531.47|529.27|528.22|526.02|531.72|529.52|527.72|525.52|0
1692873000000|2023-08-24 10:30:00|528.47|526.27|530.47|528.27|530.47|528.27|527.97|525.77|0
1692873300000|2023-08-24 10:35:00|530.72|528.52|529.97|527.77|530.72|528.52|529.47|527.27|0
1692873600000|2023-08-24 10:40:00|529.72|527.52|528.22|526.02|530.22|528.02|527.47|525.27|0
1692873900000|2023-08-24 10:45:00|528.47|526.27|528.22|526.02|528.97|526.77|527.97|525.77|0
1692874200000|2023-08-24 10:50:00|527.97|525.77|527.85|525.65|528.1|525.9|526.85|524.65|0
1692874500000|2023-08-24 10:55:00|527.97|525.77|527.72|525.52|528.72|526.52|527.22|525.02|0
1692874800000|2023-08-24 11:00:00|527.97|525.77|528.72|526.52|529.47|527.27|527.97|525.77|0
1692875100000|2023-08-24 11:05:00|528.47|526.27|527.97|525.77|528.85|526.65|527.47|525.27|0
1692875400000|2023-08-24 11:10:00|527.72|525.52|526.22|524.02|527.97|525.77|525.72|523.52|0
1692875700000|2023-08-24 11:15:00|525.97|523.77|525.22|523.02|525.97|523.77|524.47|522.27|0
1692876000000|2023-08-24 11:20:00|525.35|523.15|526.22|524.02|526.47|524.27|525.35|523.15|0
1692876300000|2023-08-24 11:25:00|526.47|524.27|528.22|526.02|528.22|526.02|525.47|523.27|0
1692876600000|2023-08-24 11:30:00|528.35|526.15|526.47|524.27|528.72|526.52|525.97|523.77|0
1692876900000|2023-08-24 11:35:00|526.22|524.02|528.97|526.77|529.22|527.02|526.22|524.02|0
1692877200000|2023-08-24 11:40:00|529.22|527.02|530.72|528.52|531.22|529.02|528.47|526.27|0
1692877500000|2023-08-24 11:45:00|530.97|528.77|530.72|528.52|531.72|529.52|529.22|527.02|0
1692877800000|2023-08-24 11:50:00|530.47|528.27|532.22|530.02|532.47|530.27|530.22|528.02|0
1692878100000|2023-08-24 11:55:00|532.47|530.27|531.47|529.27|532.72|530.52|531.1|528.9|0
1692878400000|2023-08-24 12:00:00|531.22|529.02|533.97|531.77|534.72|532.52|530.97|528.77|0
1692878700000|2023-08-24 12:05:00|534.22|532.02|532.72|530.52|535.72|533.52|531.47|529.27|0
1692879000000|2023-08-24 12:10:00|532.97|530.77|535.72|533.52|535.72|533.52|532.47|530.27|0
1692879300000|2023-08-24 12:15:00|535.97|533.77|536.22|534.02|536.72|534.52|534.72|532.52|0
1692879600000|2023-08-24 12:20:00|536.47|534.27|536.72|534.52|537.35|535.15|535.47|533.27|0
1692879900000|2023-08-24 12:25:00|536.22|534.02|534.1|531.9|536.72|534.52|533.72|531.52|0
1692880200000|2023-08-24 12:30:00|533.85|531.65|535.85|533.65|537.1|534.9|532.85|530.65|0
1692880500000|2023-08-24 12:35:00|535.72|533.52|535.97|533.77|537.72|535.52|534.97|532.77|0
1692880800000|2023-08-24 12:40:00|536.22|534.02|536.22|534.02|537.22|535.02|535.47|533.27|0
1692881100000|2023-08-24 12:45:00|535.97|533.77|533.72|531.52|536.72|534.52|532.72|530.52|0
1692881400000|2023-08-24 12:50:00|533.47|531.27|536.47|534.27|536.47|534.27|533.47|531.27|0
1692881700000|2023-08-24 12:55:00|536.6|534.4|536.47|534.27|538.97|536.77|536.22|534.02|0
1692882000000|2023-08-24 13:00:00|536.72|534.52|533.97|531.77|537.22|535.02|533.97|531.77|0
1692882300000|2023-08-24 13:05:00|533.72|531.52|534.97|532.77|534.97|532.77|532.72|530.52|0
1692882600000|2023-08-24 13:10:00|535.22|533.02|534.22|532.02|536.47|534.27|533.72|531.52|0
1692882900000|2023-08-24 13:15:00|534.47|532.27|535.72|533.52|535.97|533.77|533.47|531.27|0
1692883200000|2023-08-24 13:20:00|535.35|533.15|537.22|535.02|537.47|535.27|534.72|532.52|0
1692883500000|2023-08-24 13:25:00|536.72|534.52|537.97|535.77|538.72|536.52|535.72|533.52|0
1692883800000|2023-08-24 13:30:00|537.72|535.52|544.47|542.27|544.97|542.77|534.22|532.02|0
1692884100000|2023-08-24 13:35:00|544.97|542.77|545.47|543.27|547.22|545.02|543.47|541.27|0
1692884400000|2023-08-24 13:40:00|544.97|542.77|548.72|546.52|549.72|547.52|544.47|542.27|0
1692884700000|2023-08-24 13:45:00|548.47|546.27|547.97|545.77|549.72|547.52|544.97|542.77|0
1692885000000|2023-08-24 13:50:00|548.22|546.02|541.22|539.02|549.72|547.52|540.97|538.77|0
1692885300000|2023-08-24 13:55:00|540.97|538.77|535.47|533.27|541.72|539.52|534.72|532.52|0
1692885600000|2023-08-24 14:00:00|534.97|532.77|535.72|533.52|539.47|537.27|532.47|530.27|0
1692885900000|2023-08-24 14:05:00|535.97|533.77|547.35|545.15|548.22|546.02|535.47|533.27|0
1692886200000|2023-08-24 14:10:00|547.47|545.27|551.97|549.77|553.72|551.52|547.47|545.27|0
1692886500000|2023-08-24 14:15:00|552.22|550.02|554.97|552.77|556.22|554.02|551.72|549.52|0
1692886800000|2023-08-24 14:20:00|555.22|553.02|559.97|557.77|559.97|557.77|551.72|549.52|0
1692887100000|2023-08-24 14:25:00|559.47|557.27|562.97|560.77|562.97|560.77|557.47|555.27|0
1692887400000|2023-08-24 14:30:00|562.72|560.52|567.22|565.02|569.72|567.52|562.22|560.02|0
1692887700000|2023-08-24 14:35:00|566.72|564.52|563.97|561.77|568.22|566.02|563.22|561.02|0
1692888000000|2023-08-24 14:40:00|563.72|561.52|570.47|568.27|571.97|569.77|562.22|560.02|0
1692888300000|2023-08-24 14:45:00|570.97|568.77|572.47|570.27|573.97|571.77|570.72|568.52|0
1692888600000|2023-08-24 14:50:00|572.72|570.52|568.22|566.02|573.22|571.02|567.22|565.02|0
1692888900000|2023-08-24 14:55:00|568.47|566.27|573.97|571.77|574.22|572.02|566.47|564.27|0
1692889200000|2023-08-24 15:00:00|574.22|572.02|577.47|575.27|581.22|579.02|574.22|572.02|0
1692889500000|2023-08-24 15:05:00|577.22|575.02|579.22|577.02|581.72|579.52|575.72|573.52|0
1692889800000|2023-08-24 15:10:00|579.47|577.27|579.22|577.02|582.22|580.02|577.22|575.02|0
1692890100000|2023-08-24 15:15:00|579.47|577.27|579.22|577.02|580.97|578.77|576.97|574.77|0
1692890400000|2023-08-24 15:20:00|578.97|576.77|580.47|578.27|581.47|579.27|577.47|575.27|0
1692890700000|2023-08-24 15:25:00|580.22|578.02|577.97|575.77|583.22|581.02|577.97|575.77|0
1692891000000|2023-08-24 15:30:00|578.97|576.77|583.47|581.27|583.47|581.27|578.97|576.77|0
1692891300000|2023-08-24 15:35:00|584.22|582.02|586.72|584.52|586.97|584.77|582.22|580.02|0
1692891600000|2023-08-24 15:40:00|586.47|584.27|586.72|584.52|588.22|586.02|584.47|582.27|0
1692891900000|2023-08-24 15:45:00|587.47|585.27|587.47|585.27|590.22|588.02|585.72|583.52|0
1692892200000|2023-08-24 15:50:00|587.72|585.52|591.47|589.27|591.72|589.52|586.97|584.77|0
1692892500000|2023-08-24 15:55:00|591.22|589.02|593.22|591.02|593.22|591.02|589.47|587.27|0
1692892800000|2023-08-24 16:00:00|593.72|591.52|591.22|589.02|593.72|591.52|588.97|586.77|0
1692893100000|2023-08-24 16:05:00|591.47|589.27|587.47|585.27|591.47|589.27|585.22|583.02|0
1692893400000|2023-08-24 16:10:00|587.72|585.52|583.22|581.02|588.22|586.02|583.22|581.02|0
1692893700000|2023-08-24 16:15:00|582.97|580.77|584.22|582.02|585.47|583.27|580.72|578.52|0
1692894000000|2023-08-24 16:20:00|583.97|581.77|582.22|580.02|584.47|582.27|580.47|578.27|0
1692894300000|2023-08-24 16:25:00|582.47|580.27|584.97|582.77|585.97|583.77|580.72|578.52|0
1692894600000|2023-08-24 16:30:00|585.22|583.02|583.72|581.52|585.72|583.52|582.72|580.52|0
1692894900000|2023-08-24 16:35:00|583.97|581.77|581.22|579.02|584.22|582.02|579.97|577.77|0
1692895200000|2023-08-24 16:40:00|581.47|579.27|579.22|577.02|581.47|579.27|576.97|574.77|0
1692895500000|2023-08-24 16:45:00|579.47|577.27|579.47|577.27|581.72|579.52|577.22|575.02|0
1692895800000|2023-08-24 16:50:00|579.35|577.15|582.47|580.27|582.72|580.52|578.22|576.02|0
1692896100000|2023-08-24 16:55:00|582.22|580.02|586.22|584.02|586.47|584.27|582.22|580.02|0
1692896400000|2023-08-24 17:00:00|585.72|583.52|589.47|587.27|590.22|588.02|584.72|582.52|0
1692896700000|2023-08-24 17:05:00|589.22|587.02|585.72|583.52|589.72|587.52|585.22|583.02|0
1692897000000|2023-08-24 17:10:00|585.97|583.77|587.22|585.02|588.72|586.52|584.47|582.27|0
1692897300000|2023-08-24 17:15:00|587.72|585.52|589.97|587.77|590.72|588.52|587.22|585.02|0
1692897600000|2023-08-24 17:20:00|590.22|588.02|590.47|588.27|591.22|589.02|589.22|587.02|0
1692897900000|2023-08-24 17:25:00|590.97|588.77|593.72|591.52|594.72|592.52|590.72|588.52|0
1692898200000|2023-08-24 17:30:00|593.97|591.77|593.72|591.52|594.47|592.27|589.72|587.52|0
1692898500000|2023-08-24 17:35:00|593.47|591.27|589.47|587.27|593.97|591.77|589.22|587.02|0
1692898800000|2023-08-24 17:40:00|588.97|586.77|592.47|590.27|592.72|590.52|588.22|586.02|0
1692899100000|2023-08-24 17:45:00|592.22|590.02|591.22|589.02|592.22|590.02|588.72|586.52|0
1692899400000|2023-08-24 17:50:00|591.47|589.27|592.72|590.52|592.97|590.77|591.22|589.02|0
1692899700000|2023-08-24 17:55:00|593.22|591.02|591.72|589.52|594.22|592.02|591.72|589.52|0
1692900000000|2023-08-24 18:00:00|590.72|588.52|590.72|588.52|590.97|588.77|587.72|585.52|0
1692900300000|2023-08-24 18:05:00|591.22|589.02|590.47|588.27|592.72|590.52|588.97|586.77|0
1692900600000|2023-08-24 18:10:00|590.72|588.52|587.47|585.27|590.72|588.52|586.47|584.27|0
1692900900000|2023-08-24 18:15:00|587.72|585.52|593.47|591.27|593.72|591.52|587.47|585.27|0
1692901200000|2023-08-24 18:20:00|593.72|591.52|591.47|589.27|593.97|591.77|590.22|588.02|0
1692901500000|2023-08-24 18:25:00|591.72|589.52|593.47|591.27|594.72|592.52|591.72|589.52|0
1692901800000|2023-08-24 18:30:00|593.97|591.77|592.97|590.77|593.97|591.77|591.47|589.27|0
1692902100000|2023-08-24 18:35:00|592.72|590.52|596.72|594.52|598.22|596.02|592.47|590.27|0
1692902400000|2023-08-24 18:40:00|596.97|594.77|599.22|597.02|599.72|597.52|596.97|594.77|0
1692902700000|2023-08-24 18:45:00|598.97|596.77|597.97|595.77|599.47|597.27|594.97|592.77|0
1692903000000|2023-08-24 18:50:00|597.72|595.52|598.22|596.02|598.97|596.77|596.47|594.27|0
1692903300000|2023-08-24 18:55:00|598.47|596.27|594.47|592.27|599.72|597.52|592.97|590.77|0
1692903600000|2023-08-24 19:00:00|594.72|592.52|595.47|593.27|596.72|594.52|593.22|591.02|0
1692903900000|2023-08-24 19:05:00|596.22|594.02|597.47|595.27|597.47|595.27|593.72|591.52|0
1692904200000|2023-08-24 19:10:00|597.22|595.02|595.72|593.52|598.47|596.27|594.22|592.02|0
1692904500000|2023-08-24 19:15:00|595.97|593.77|595.97|593.77|596.22|594.02|593.97|591.77|0
1692904800000|2023-08-24 19:20:00|595.72|593.52|597.22|595.02|597.47|595.27|591.72|589.52|0
1692905100000|2023-08-24 19:25:00|596.97|594.77|598.47|596.27|599.47|597.27|596.22|594.02|0
1692905400000|2023-08-24 19:30:00|598.22|596.02|598.47|596.27|600.22|598.02|595.97|593.77|0
1692905700000|2023-08-24 19:35:00|598.72|596.52|602.97|600.77|603.97|601.77|598.72|596.52|0
1692906000000|2023-08-24 19:40:00|603.22|601.02|605.72|603.52|607.22|605.02|602.47|600.27|0
1692906300000|2023-08-24 19:45:00|605.97|603.77|609.72|607.52|613.22|611.02|605.97|603.77|0
1692906600000|2023-08-24 19:50:00|609.47|607.27|609.97|607.77|610.22|608.02|605.97|603.77|0
1692906900000|2023-08-24 19:55:00|610.22|608.02|615.72|613.52|615.97|613.77|606.72|604.52|0
1692907200000|2023-08-24 20:00:00|614.72|612.52|617.22|615.02|620.47|618.27|614.72|612.52|0
1692907500000|2023-08-24 20:05:00|616.97|614.77|615.72|613.52|617.72|615.52|615.22|613.02|0
1692907800000|2023-08-24 20:10:00|615.47|613.27|617.6|615.4|617.72|615.52|615.47|613.27|0
1692908100000|2023-08-24 20:15:00|618.32|615.92|620.57|618.17|621.07|618.67|618.32|615.92|0
1692908400000|2023-08-24 20:20:00|620.32|617.92|618.07|615.67|620.57|618.17|617.82|615.42|0
1692908700000|2023-08-24 20:25:00|617.82|615.42|620.82|618.42|621.07|618.67|617.82|615.42|0
1692909000000|2023-08-24 20:30:00|620.57|618.17|621.07|618.67|622.57|620.17|620.07|617.67|0
1692909300000|2023-08-24 20:35:00|621.32|618.92|620.07|617.67|622.07|619.67|619.82|617.42|0
1692909600000|2023-08-24 20:40:00|620.45|618.05|620.32|617.92|620.95|618.55|620.32|617.92|0
1692909900000|2023-08-24 20:45:00|619.57|617.17|619.07|616.67|619.57|617.17|618.07|615.67|0
1692910200000|2023-08-24 20:50:00|619.32|616.92|618.07|615.67|619.32|616.92|617.82|615.42|0
1692910500000|2023-08-24 20:55:00|618.32|615.92|617.45|615.05|618.82|616.42|617.2|614.8|0
1692910800000|2023-08-24 21:00:00|617.75|615.35|617.2|614.8|618.08|615.68|617.09|614.69|0
1692911100000|2023-08-24 21:05:00|617.56|615.16|617.27|614.87|617.56|615.16|617.05|614.65|0
1692911400000|2023-08-24 21:10:00|617.31|614.91|618.26|615.86|618.26|615.86|617.31|614.91|0
1692911700000|2023-08-24 21:15:00|618.19|615.79|618.26|615.86|618.26|615.86|618.19|615.79|0
1692912000000|2023-08-24 21:20:00|618.15|615.75|617.71|615.31|618.15|615.75|617.42|615.02|0
1692912300000|2023-08-24 21:25:00|617.82|615.42|617.89|615.49|617.89|615.49|617.82|615.42|0
1692912600000|2023-08-24 21:30:00|617.93|615.53|618.62|616.22|618.62|616.22|617.78|615.38|0
1692912900000|2023-08-24 21:35:00|618.66|616.26|618.26|615.86|618.86|616.46|618.22|615.82|0
1692913200000|2023-08-24 21:40:00|618.22|615.82|617.64|615.24|618.22|615.82|617.64|615.24|0
1692913500000|2023-08-24 21:45:00|617.53|615.13|617.09|614.69|617.64|615.24|617.01|614.61|0
1692913800000|2023-08-24 21:50:00|617.05|614.65|617.12|614.72|617.12|614.72|616.76|614.36|0
1692914100000|2023-08-24 21:55:00|617.01|614.61|616.83|614.43|617.29|614.89|616.83|614.43|0
1692914400000|2023-08-24 22:00:00|617.2|614.8|614.57|612.17|617.2|614.8|613.57|611.17|0
1692914700000|2023-08-24 22:05:00|614.82|612.42|613.82|611.42|614.82|612.42|613.32|610.92|0
1692915000000|2023-08-24 22:10:00|614.07|611.67|614.57|612.17|614.82|612.42|613.57|611.17|0
1692915300000|2023-08-24 22:15:00|614.82|612.42|614.07|611.67|614.95|612.55|613.82|611.42|0
1692915600000|2023-08-24 22:20:00|613.82|611.42|613.82|611.42|614.57|612.17|613.07|610.67|0
1692915900000|2023-08-24 22:25:00|613.7|611.3|613.32|610.92|613.82|611.42|613.07|610.67|0
1692916200000|2023-08-24 22:30:00|613.07|610.67|613.07|610.67|613.32|610.92|612.82|610.42|0
1692916500000|2023-08-24 22:35:00|613.2|610.8|611.32|608.92|613.2|610.8|611.07|608.67|0
1692916800000|2023-08-24 22:40:00|611.57|609.17|612.32|609.92|612.82|610.42|611.57|609.17|0
1692917100000|2023-08-24 22:45:00|612.07|609.67|612.07|609.67|612.32|609.92|611.57|609.17|0
1692917400000|2023-08-24 22:50:00|612.32|609.92|611.57|609.17|612.32|609.92|611.57|609.17|0
1692917700000|2023-08-24 22:55:00|611.32|608.92|611.07|608.67|611.82|609.42|610.82|608.42|0
1692918000000|2023-08-24 23:00:00|611.32|608.92|613.57|611.17|613.7|611.3|611.32|608.92|0
1692918300000|2023-08-24 23:05:00|613.32|610.92|614.82|612.42|615.32|612.92|613.32|610.92|0
1692918600000|2023-08-24 23:10:00|615.07|612.67|615.82|613.42|616.82|614.42|614.82|612.42|0
1692918900000|2023-08-24 23:15:00|615.57|613.17|614.57|612.17|615.57|613.17|614.57|612.17|0
1692919200000|2023-08-24 23:20:00|614.32|611.92|614.07|611.67|614.57|612.17|613.57|611.17|0
1692919500000|2023-08-24 23:25:00|613.82|611.42|613.07|610.67|614.07|611.67|613.07|610.67|0
1692919800000|2023-08-24 23:30:00|612.82|610.42|612.07|609.67|612.82|610.42|612.07|609.67|0
1692920100000|2023-08-24 23:35:00|612.57|610.17|611.82|609.42|612.82|610.42|611.82|609.42|0
1692920400000|2023-08-24 23:40:00|612.07|609.67|611.82|609.42|612.57|610.17|611.82|609.42|0
1692920700000|2023-08-24 23:45:00|611.57|609.17|611.82|609.42|612.07|609.67|611.57|609.17|0
1692921000000|2023-08-24 23:50:00|612.07|609.67|613.32|610.92|613.32|610.92|612.07|609.67|0
1692921300000|2023-08-24 23:55:00|613.07|610.67|613.32|610.92|614.07|611.67|612.95|610.55|0
1692921600000|2023-08-25 00:00:00|613.07|610.67|611.57|609.17|613.82|611.42|611.32|608.92|0
1692921900000|2023-08-25 00:05:00|611.32|608.92|610.57|608.17|612.57|610.17|610.07|607.67|0
1692922200000|2023-08-25 00:10:00|610.7|608.3|610.57|608.17|611.57|609.17|610.07|607.67|0
1692922500000|2023-08-25 00:15:00|610.82|608.42|610.07|607.67|611.07|608.67|610.07|607.67|0
1692922800000|2023-08-25 00:20:00|609.82|607.42|610.45|608.05|611.07|608.67|609.82|607.42|0
1692923100000|2023-08-25 00:25:00|610.32|607.92|609.57|607.17|610.57|608.17|609.07|606.67|0
1692923400000|2023-08-25 00:30:00|609.07|606.67|609.07|606.67|609.57|607.17|608.57|606.17|0
1692923700000|2023-08-25 00:35:00|609.32|606.92|609.82|607.42|609.82|607.42|609.07|606.67|0
1692924000000|2023-08-25 00:40:00|609.57|607.17|609.82|607.42|609.82|607.42|609.57|607.17|0
1692924300000|2023-08-25 00:45:00|609.32|606.92|609.07|606.67|609.82|607.42|609.07|606.67|0
1692924600000|2023-08-25 00:50:00|608.82|606.42|609.57|607.17|609.82|607.42|608.82|606.42|0
1692924900000|2023-08-25 00:55:00|609.82|607.42|609.82|607.42|609.82|607.42|609.57|607.17|0
1692925200000|2023-08-25 01:00:00|609.57|607.17|609.07|606.67|609.57|607.17|608.57|606.17|0
1692925500000|2023-08-25 01:05:00|609.32|606.92|609.82|607.42|609.82|607.42|609.07|606.67|0
1692925800000|2023-08-25 01:10:00|609.57|607.17|609.82|607.42|610.07|607.67|609.32|606.92|0
1692926100000|2023-08-25 01:15:00|610.07|607.67|609.57|607.17|611.57|609.17|609.57|607.17|0
1692926400000|2023-08-25 01:20:00|609.32|606.92|609.07|606.67|610.07|607.67|609.07|606.67|0
1692926700000|2023-08-25 01:25:00|609.32|606.92|609.57|607.17|610.07|607.67|609.07|606.67|0
1692927000000|2023-08-25 01:30:00|609.82|607.42|611.07|608.67|612.07|609.67|609.57|607.17|0
1692927300000|2023-08-25 01:35:00|611.32|608.92|613.82|611.42|615.07|612.67|611.32|608.92|0
1692927600000|2023-08-25 01:40:00|613.57|611.17|613.57|611.17|614.2|611.8|612.57|610.17|0
1692927900000|2023-08-25 01:45:00|613.45|611.05|613.32|610.92|613.82|611.42|612.57|610.17|0
1692928200000|2023-08-25 01:50:00|613.07|610.67|612.82|610.42|613.07|610.67|612.07|609.67|0
1692928500000|2023-08-25 01:55:00|613.07|610.67|611.57|609.17|613.07|610.67|611.57|609.17|0
1692928800000|2023-08-25 02:00:00|611.32|608.92|611.57|609.17|612.07|609.67|610.82|608.42|0
1692929100000|2023-08-25 02:05:00|611.82|609.42|613.07|610.67|613.32|610.92|611.57|609.17|0
1692929400000|2023-08-25 02:10:00|613.32|610.92|611.07|608.67|613.32|610.92|611.07|608.67|0
1692929700000|2023-08-25 02:15:00|610.82|608.42|613.07|610.67|613.32|610.92|610.82|608.42|0
1692930000000|2023-08-25 02:20:00|613.32|610.92|613.07|610.67|613.57|611.17|611.95|609.55|0
1692930300000|2023-08-25 02:25:00|612.82|610.42|613.32|610.92|615.82|613.42|612.82|610.42|0
1692930600000|2023-08-25 02:30:00|613.57|611.17|613.32|610.92|613.57|611.17|612.82|610.42|0
1692930900000|2023-08-25 02:35:00|613.57|611.17|614.32|611.92|614.57|612.17|613.32|610.92|0
1692931200000|2023-08-25 02:40:00|614.57|612.17|614.32|611.92|615.07|612.67|613.82|611.42|0
1692931500000|2023-08-25 02:45:00|614.07|611.67|614.32|611.92|615.57|613.17|614.07|611.67|0
1692931800000|2023-08-25 02:50:00|614.07|611.67|614.07|611.67|614.57|612.17|613.07|610.67|0
1692932100000|2023-08-25 02:55:00|613.82|611.42|613.82|611.42|614.32|611.92|613.57|611.17|0
1692932400000|2023-08-25 03:00:00|613.7|611.3|612.95|610.55|613.82|611.42|612.57|610.17|0
1692932700000|2023-08-25 03:05:00|612.82|610.42|613.95|611.55|614.07|611.67|612.57|610.17|0
1692933000000|2023-08-25 03:10:00|614.07|611.67|613.82|611.42|614.07|611.67|612.82|610.42|0
1692933300000|2023-08-25 03:15:00|613.57|611.17|614.07|611.67|614.57|612.17|613.57|611.17|0
1692933600000|2023-08-25 03:20:00|613.82|611.42|614.07|611.67|614.82|612.42|613.57|611.17|0
1692933900000|2023-08-25 03:25:00|613.95|611.55|614.32|611.92|614.57|612.17|613.82|611.42|0
1692934200000|2023-08-25 03:30:00|614.07|611.67|613.57|611.17|614.82|612.42|613.07|610.67|0
1692934500000|2023-08-25 03:35:00|613.32|610.92|614.82|612.42|615.57|613.17|613.07|610.67|0
1692934800000|2023-08-25 03:40:00|614.57|612.17|614.82|612.42|615.07|612.67|614.32|611.92|0
1692935100000|2023-08-25 03:45:00|615.07|612.67|614.82|612.42|615.32|612.92|614.57|612.17|0
1692935400000|2023-08-25 03:50:00|614.57|612.17|614.82|612.42|615.57|613.17|614.57|612.17|0
1692935700000|2023-08-25 03:55:00|614.57|612.17|613.82|611.42|614.57|612.17|613.82|611.42|0
1692936000000|2023-08-25 04:00:00|613.57|611.17|613.57|611.17|613.82|611.42|613.32|610.92|0
1692936300000|2023-08-25 04:05:00|613.32|610.92|613.32|610.92|613.57|611.17|613.07|610.67|0
1692936600000|2023-08-25 04:10:00|613.2|610.8|613.32|610.92|613.32|610.92|612.82|610.42|0
1692936900000|2023-08-25 04:15:00|613.07|610.67|613.32|610.92|613.57|611.17|613.07|610.67|0
1692937200000|2023-08-25 04:20:00|613.57|611.17|614.07|611.67|614.32|611.92|613.57|611.17|0
1692937500000|2023-08-25 04:25:00|613.82|611.42|613.07|610.67|613.82|611.42|612.82|610.42|0
1692937800000|2023-08-25 04:30:00|612.82|610.42|612.82|610.42|613.07|610.67|612.07|609.67|0
1692938100000|2023-08-25 04:35:00|612.57|610.17|613.07|610.67|613.57|611.17|612.57|610.17|0
1692938400000|2023-08-25 04:40:00|613.32|610.92|613.82|611.42|614.32|611.92|613.32|610.92|0
1692938700000|2023-08-25 04:45:00|613.57|611.17|613.82|611.42|613.82|611.42|613.32|610.92|0
1692939000000|2023-08-25 04:50:00|614.07|611.67|613.82|611.42|614.07|611.67|613.7|611.3|0
1692939300000|2023-08-25 04:55:00|613.57|611.17|614.07|611.67|614.07|611.67|613.57|611.17|0
1692939600000|2023-08-25 05:00:00|613.82|611.42|613.32|610.92|614.32|611.92|612.82|610.42|0
1692939900000|2023-08-25 05:05:00|613.57|611.17|614.57|612.17|614.57|612.17|613.32|610.92|0
1692940200000|2023-08-25 05:10:00|614.82|612.42|613.57|611.17|614.82|612.42|613.57|611.17|0
1692940500000|2023-08-25 05:15:00|613.07|610.67|614.32|611.92|614.82|612.42|613.07|610.67|0
1692940800000|2023-08-25 05:20:00|614.57|612.17|615.57|613.17|615.57|613.17|614.57|612.17|0
1692941100000|2023-08-25 05:25:00|615.32|612.92|615.82|613.42|616.07|613.67|615.07|612.67|0
1692941400000|2023-08-25 05:30:00|615.57|613.17|616.57|614.17|616.57|614.17|615.32|612.92|0
1692941700000|2023-08-25 05:35:00|616.32|613.92|615.07|612.67|616.57|614.17|614.82|612.42|0
1692942000000|2023-08-25 05:40:00|614.82|612.42|615.32|612.92|615.57|613.17|614.57|612.17|0
1692942300000|2023-08-25 05:45:00|615.07|612.67|616.07|613.67|616.32|613.92|615.07|612.67|0
1692942600000|2023-08-25 05:50:00|615.82|613.42|611.57|609.17|615.82|613.42|610.32|607.92|0
1692942900000|2023-08-25 05:55:00|611.82|609.42|611.57|609.17|613.57|611.17|611.32|608.92|0
1692943200000|2023-08-25 06:00:00|610.82|608.42|611.57|609.17|612.32|609.92|610.57|608.17|0
1692943500000|2023-08-25 06:05:00|611.22|609.02|612.85|610.65|613.22|611.02|611.22|609.02|0
1692943800000|2023-08-25 06:10:00|612.97|610.77|611.47|609.27|613.47|611.27|611.47|609.27|0
1692944100000|2023-08-25 06:15:00|611.72|609.52|611.97|609.77|611.97|609.77|610.97|608.77|0
1692944400000|2023-08-25 06:20:00|612.1|609.9|613.72|611.52|613.97|611.77|611.97|609.77|0
1692944700000|2023-08-25 06:25:00|613.6|611.4|617.72|615.52|617.72|615.52|613.22|611.02|0
1692945000000|2023-08-25 06:30:00|617.47|615.27|617.97|615.77|618.72|616.52|616.72|614.52|0
1692945300000|2023-08-25 06:35:00|618.22|616.02|620.72|618.52|621.47|619.27|617.97|615.77|0
1692945600000|2023-08-25 06:40:00|620.97|618.77|619.22|617.02|620.97|618.77|619.22|617.02|0
1692945900000|2023-08-25 06:45:00|619.47|617.27|618.97|616.77|619.47|617.27|617.72|615.52|0
1692946200000|2023-08-25 06:50:00|618.72|616.52|619.6|617.4|619.6|617.4|618.72|616.52|0
1692946500000|2023-08-25 06:55:00|619.72|617.52|618.72|616.52|620.47|618.27|618.47|616.27|0
1692946800000|2023-08-25 07:00:00|618.47|616.27|614.22|612.02|618.47|616.27|613.72|611.52|0
1692947100000|2023-08-25 07:05:00|613.97|611.77|610.97|608.77|614.1|611.9|610.47|608.27|0
1692947400000|2023-08-25 07:10:00|610.85|608.65|611.22|609.02|611.97|609.77|609.72|607.52|0
1692947700000|2023-08-25 07:15:00|611.47|609.27|610.47|608.27|611.47|609.27|608.72|606.52|0
1692948000000|2023-08-25 07:20:00|610.6|608.4|610.22|608.02|611.72|609.52|610.22|608.02|0
1692948300000|2023-08-25 07:25:00|610.47|608.27|608.97|606.77|610.85|608.65|608.47|606.27|0
1692948600000|2023-08-25 07:30:00|609.22|607.02|608.47|606.27|610.22|608.02|608.47|606.27|0
1692948900000|2023-08-25 07:35:00|608.22|606.02|608.72|606.52|608.97|606.77|607.47|605.27|0
1692949200000|2023-08-25 07:40:00|608.6|606.4|610.47|608.27|610.97|608.77|608.47|606.27|0
1692949500000|2023-08-25 07:45:00|610.35|608.15|610.72|608.52|611.22|609.02|609.72|607.52|0
1692949800000|2023-08-25 07:50:00|610.97|608.77|611.6|609.4|611.6|609.4|610.47|608.27|0
1692950100000|2023-08-25 07:55:00|611.47|609.27|611.22|609.02|611.97|609.77|609.97|607.77|0
1692950400000|2023-08-25 08:00:00|610.97|608.77|607.47|605.27|610.97|608.77|606.97|604.77|0
1692950700000|2023-08-25 08:05:00|607.72|605.52|608.97|606.77|609.97|607.77|606.72|604.52|0
1692951000000|2023-08-25 08:10:00|608.72|606.52|605.97|603.77|609.22|607.02|604.72|602.52|0
1692951300000|2023-08-25 08:15:00|606.22|604.02|605.97|603.77|607.47|605.27|605.97|603.77|0
1692951600000|2023-08-25 08:20:00|605.72|603.52|604.22|602.02|606.72|604.52|603.22|601.02|0
1692951900000|2023-08-25 08:25:00|604.47|602.27|605.22|603.02|606.22|604.02|603.72|601.52|0
1692952200000|2023-08-25 08:30:00|604.97|602.77|604.47|602.27|605.72|603.52|604.47|602.27|0
1692952500000|2023-08-25 08:35:00|604.72|602.52|605.97|603.77|606.47|604.27|603.72|601.52|0
1692952800000|2023-08-25 08:40:00|606.22|604.02|606.72|604.52|606.97|604.77|605.72|603.52|0
1692953100000|2023-08-25 08:45:00|606.47|604.27|608.72|606.52|609.22|607.02|606.47|604.27|0
1692953400000|2023-08-25 08:50:00|608.47|606.27|607.47|605.27|608.72|606.52|606.97|604.77|0
1692953700000|2023-08-25 08:55:00|607.72|605.52|605.72|603.52|607.72|605.52|604.97|602.77|0
1692954000000|2023-08-25 09:00:00|605.6|603.4|607.22|605.02|607.47|605.27|605.22|603.02|0
1692954300000|2023-08-25 09:05:00|606.97|604.77|608.47|606.27|608.72|606.52|606.72|604.52|0
1692954600000|2023-08-25 09:10:00|608.22|606.02|606.97|604.77|608.22|606.02|606.72|604.52|0
1692954900000|2023-08-25 09:15:00|606.72|604.52|606.85|604.65|607.72|605.52|606.22|604.02|0
1692955200000|2023-08-25 09:20:00|606.72|604.52|606.22|604.02|607.47|605.27|606.22|604.02|0
1692955500000|2023-08-25 09:25:00|606.35|604.15|604.72|602.52|606.47|604.27|603.97|601.77|0
1692955800000|2023-08-25 09:30:00|604.47|602.27|607.22|605.02|608.22|606.02|604.47|602.27|0
1692956100000|2023-08-25 09:35:00|606.97|604.77|606.22|604.02|607.22|605.02|605.97|603.77|0
1692956400000|2023-08-25 09:40:00|605.97|603.77|607.22|605.02|607.85|605.65|605.97|603.77|0
1692956700000|2023-08-25 09:45:00|607.47|605.27|608.22|606.02|608.72|606.52|606.72|604.52|0
1692957000000|2023-08-25 09:50:00|607.97|605.77|609.97|607.77|610.47|608.27|607.47|605.27|0
1692957300000|2023-08-25 09:55:00|610.22|608.02|610.22|608.02|611.47|609.27|609.47|607.27|0
1692957600000|2023-08-25 10:00:00|610.47|608.27|607.47|605.27|610.47|608.27|607.22|605.02|0
1692957900000|2023-08-25 10:05:00|607.22|605.02|605.97|603.77|607.47|605.27|605.72|603.52|0
1692958200000|2023-08-25 10:10:00|605.72|603.52|604.97|602.77|605.97|603.77|604.97|602.77|0
1692958500000|2023-08-25 10:15:00|604.72|602.52|604.47|602.27|604.97|602.77|603.47|601.27|0
1692958800000|2023-08-25 10:20:00|604.72|602.52|603.72|601.52|604.72|602.52|603.72|601.52|0
1692959100000|2023-08-25 10:25:00|603.6|601.4|603.72|601.52|603.97|601.77|602.22|600.02|0
1692959400000|2023-08-25 10:30:00|603.97|601.77|602.97|600.77|603.97|601.77|602.47|600.27|0
1692959700000|2023-08-25 10:35:00|602.72|600.52|602.22|600.02|603.47|601.27|602.22|600.02|0
1692960000000|2023-08-25 10:40:00|602.47|600.27|604.47|602.27|604.72|602.52|602.22|600.02|0
1692960300000|2023-08-25 10:45:00|604.22|602.02|603.1|600.9|604.47|602.27|602.72|600.52|0
1692960600000|2023-08-25 10:50:00|602.97|600.77|602.72|600.52|603.47|601.27|602.22|600.02|0
1692960900000|2023-08-25 10:55:00|602.97|600.77|603.97|601.77|604.22|602.02|602.97|600.77|0
1692961200000|2023-08-25 11:00:00|603.72|601.52|602.47|600.27|604.47|602.27|602.47|600.27|0
1692961500000|2023-08-25 11:05:00|602.22|600.02|602.97|600.77|603.97|601.77|602.22|600.02|0
1692961800000|2023-08-25 11:10:00|603.22|601.02|604.72|602.52|604.97|602.77|602.97|600.77|0
1692962100000|2023-08-25 11:15:00|604.47|602.27|604.97|602.77|605.72|603.52|604.22|602.02|0
1692962400000|2023-08-25 11:20:00|605.22|603.02|604.97|602.77|605.47|603.27|604.72|602.52|0
1692962700000|2023-08-25 11:25:00|604.72|602.52|605.22|603.02|605.47|603.27|604.72|602.52|0
1692963000000|2023-08-25 11:30:00|604.97|602.77|606.97|604.77|607.47|605.27|604.47|602.27|0
1692963300000|2023-08-25 11:35:00|607.22|605.02|605.22|603.02|607.47|605.27|604.85|602.65|0
1692963600000|2023-08-25 11:40:00|605.1|602.9|605.22|603.02|605.47|603.27|604.22|602.02|0
1692963900000|2023-08-25 11:45:00|605.47|603.27|605.47|603.27|605.72|603.52|604.47|602.27|0
1692964200000|2023-08-25 11:50:00|605.72|603.52|606.22|604.02|606.97|604.77|605.47|603.27|0
1692964500000|2023-08-25 11:55:00|606.47|604.27|604.35|602.15|606.72|604.52|603.97|601.77|0
1692964800000|2023-08-25 12:00:00|604.22|602.02|602.97|600.77|604.97|602.77|602.72|600.52|0
1692965100000|2023-08-25 12:05:00|603.22|601.02|600.47|598.27|603.72|601.52|600.47|598.27|0
1692965400000|2023-08-25 12:10:00|600.72|598.52|600.47|598.27|601.22|599.02|599.47|597.27|0
1692965700000|2023-08-25 12:15:00|600.35|598.15|599.72|597.52|600.47|598.27|598.72|596.52|0
1692966000000|2023-08-25 12:20:00|599.85|597.65|598.97|596.77|600.22|598.02|598.72|596.52|0
1692966300000|2023-08-25 12:25:00|597.97|595.77|598.97|596.77|599.47|597.27|597.47|595.27|0
1692966600000|2023-08-25 12:30:00|599.22|597.02|599.22|597.02|599.47|597.27|596.72|594.52|0
1692966900000|2023-08-25 12:35:00|598.72|596.52|597.72|595.52|599.22|597.02|597.22|595.02|0
1692967200000|2023-08-25 12:40:00|598.22|596.02|595.72|593.52|598.47|596.27|595.47|593.27|0
1692967500000|2023-08-25 12:45:00|596.22|594.02|595.72|593.52|596.47|594.27|595.22|593.02|0
1692967800000|2023-08-25 12:50:00|595.6|593.4|597.22|595.02|597.22|595.02|595.6|593.4|0
1692968100000|2023-08-25 12:55:00|597.47|595.27|597.6|595.4|598.47|596.27|596.72|594.52|0
1692968400000|2023-08-25 13:00:00|597.97|595.77|599.47|597.27|599.47|597.27|597.47|595.27|0
1692968700000|2023-08-25 13:05:00|599.97|597.77|600.97|598.77|601.22|599.02|599.72|597.52|0
1692969000000|2023-08-25 13:10:00|600.22|598.02|599.97|597.77|601.72|599.52|599.47|597.27|0
1692969300000|2023-08-25 13:15:00|599.72|597.52|602.47|600.27|603.72|601.52|598.72|596.52|0
1692969600000|2023-08-25 13:20:00|602.22|600.02|604.97|602.77|604.97|602.77|602.22|600.02|0
1692969900000|2023-08-25 13:25:00|604.72|602.52|598.72|596.52|604.97|602.77|598.47|596.27|0
1692970200000|2023-08-25 13:30:00|598.97|596.77|593.97|591.77|599.97|597.77|591.22|589.02|0
1692970500000|2023-08-25 13:35:00|594.47|592.27|593.47|591.27|596.72|594.52|590.72|588.52|0
1692970800000|2023-08-25 13:40:00|594.22|592.02|594.72|592.52|597.47|595.27|592.22|590.02|0
1692971100000|2023-08-25 13:45:00|594.97|592.77|593.97|591.77|597.22|595.02|592.47|590.27|0
1692971400000|2023-08-25 13:50:00|594.22|592.02|597.97|595.77|598.72|596.52|593.47|591.27|0
1692971700000|2023-08-25 13:55:00|598.22|596.02|596.1|593.9|599.97|597.77|595.22|593.02|0
1692972000000|2023-08-25 14:00:00|593.6|591.4|593.22|591.02|601.72|599.52|586.47|584.27|0
1692972300000|2023-08-25 14:05:00|593.72|591.52|605.97|603.77|608.22|606.02|592.47|590.27|0
1692972600000|2023-08-25 14:10:00|605.72|603.52|587.47|585.27|605.72|603.52|586.97|584.77|0
1692972900000|2023-08-25 14:15:00|586.47|584.27|594.97|592.77|594.97|592.77|573.72|571.52|0
1692973200000|2023-08-25 14:20:00|594.47|592.27|606.97|604.77|606.97|604.77|592.47|590.27|0
1692973500000|2023-08-25 14:25:00|607.22|605.02|609.22|607.02|613.22|611.02|603.72|601.52|0
1692973800000|2023-08-25 14:30:00|609.97|607.77|613.72|611.52|614.72|612.52|607.47|605.27|0
1692974100000|2023-08-25 14:35:00|613.1|610.9|614.22|612.02|618.47|616.27|608.97|606.77|0
1692974400000|2023-08-25 14:40:00|614.72|612.52|620.22|618.02|620.22|618.02|608.22|606.02|0
1692974700000|2023-08-25 14:45:00|620.47|618.27|626.72|624.52|629.22|627.02|619.97|617.77|0
1692975000000|2023-08-25 14:50:00|627.47|625.27|629.72|627.52|630.72|628.52|623.72|621.52|0
1692975300000|2023-08-25 14:55:00|630.22|628.02|633.22|631.02|634.47|632.27|628.72|626.52|0
1692975600000|2023-08-25 15:00:00|633.47|631.27|630.22|628.02|635.72|633.52|629.97|627.77|0
1692975900000|2023-08-25 15:05:00|631.22|629.02|619.22|617.02|631.47|629.27|617.97|615.77|0
1692976200000|2023-08-25 15:10:00|618.47|616.27|617.47|615.27|619.72|617.52|612.22|610.02|0
1692976500000|2023-08-25 15:15:00|617.72|615.52|620.72|618.52|626.22|624.02|616.97|614.77|0
1692976800000|2023-08-25 15:20:00|621.22|619.02|620.22|618.02|625.47|623.27|620.22|618.02|0
1692977100000|2023-08-25 15:25:00|619.97|617.77|605.72|603.52|619.97|617.77|604.72|602.52|0
1692977400000|2023-08-25 15:30:00|605.47|603.27|606.97|604.77|611.47|609.27|605.47|603.27|0
1692977700000|2023-08-25 15:35:00|607.22|605.02|599.72|597.52|607.22|605.02|597.97|595.77|0
1692978000000|2023-08-25 15:40:00|599.47|597.27|602.22|600.02|606.47|604.27|599.22|597.02|0
1692978300000|2023-08-25 15:45:00|602.47|600.27|604.97|602.77|608.22|606.02|602.47|600.27|0
1692978600000|2023-08-25 15:50:00|604.72|602.52|607.97|605.77|609.97|607.77|602.97|600.77|0
1692978900000|2023-08-25 15:55:00|608.47|606.27|615.72|613.52|618.22|616.02|608.47|606.27|0
1692979200000|2023-08-25 16:00:00|615.97|613.77|609.47|607.27|615.97|613.77|607.97|605.77|0
1692979500000|2023-08-25 16:05:00|609.22|607.02|608.47|606.27|612.22|610.02|606.97|604.77|0
1692979800000|2023-08-25 16:10:00|608.22|606.02|606.72|604.52|611.22|609.02|606.47|604.27|0
1692980100000|2023-08-25 16:15:00|606.97|604.77|607.72|605.52|612.72|610.52|605.72|603.52|0
1692980400000|2023-08-25 16:20:00|607.97|605.77|600.47|598.27|609.47|607.27|599.72|597.52|0
1692980700000|2023-08-25 16:25:00|600.72|598.52|597.97|595.77|601.47|599.27|597.72|595.52|0
1692981000000|2023-08-25 16:30:00|597.47|595.27|599.22|597.02|599.72|597.52|595.72|593.52|0
1692981300000|2023-08-25 16:35:00|599.47|597.27|596.6|594.4|600.47|598.27|595.22|593.02|0
1692981600000|2023-08-25 16:40:00|596.47|594.27|599.72|597.52|600.72|598.52|594.72|592.52|0
1692981900000|2023-08-25 16:45:00|600.22|598.02|598.72|596.52|601.72|599.52|597.22|595.02|0
1692982200000|2023-08-25 16:50:00|598.97|596.77|605.47|603.27|605.72|603.52|597.72|595.52|0
1692982500000|2023-08-25 16:55:00|605.72|603.52|599.22|597.02|606.22|604.02|598.97|596.77|0
1692982800000|2023-08-25 17:00:00|599.47|597.27|599.22|597.02|600.47|598.27|597.22|595.02|0
1692983100000|2023-08-25 17:05:00|599.72|597.52|599.72|597.52|601.22|599.02|596.47|594.27|0
1692983400000|2023-08-25 17:10:00|600.72|598.52|597.72|595.52|603.97|601.77|596.97|594.77|0
1692983700000|2023-08-25 17:15:00|597.22|595.02|602.47|600.27|604.72|602.52|595.22|593.02|0
1692984000000|2023-08-25 17:20:00|602.22|600.02|607.72|605.52|608.47|606.27|602.22|600.02|0
1692984300000|2023-08-25 17:25:00|607.47|605.27|604.97|602.77|609.22|607.02|604.97|602.77|0
1692984600000|2023-08-25 17:30:00|605.22|603.02|609.72|607.52|611.47|609.27|605.22|603.02|0
1692984900000|2023-08-25 17:35:00|609.97|607.77|611.72|609.52|611.72|609.52|607.72|605.52|0
1692985200000|2023-08-25 17:40:00|611.47|609.27|606.47|604.27|611.97|609.77|606.22|604.02|0
1692985500000|2023-08-25 17:45:00|606.72|604.52|607.97|605.77|611.47|609.27|606.72|604.52|0
1692985800000|2023-08-25 17:50:00|607.47|605.27|600.97|598.77|607.97|605.77|600.97|598.77|0
1692986100000|2023-08-25 17:55:00|601.22|599.02|599.97|597.77|603.22|601.02|599.97|597.77|0
1692986400000|2023-08-25 18:00:00|600.47|598.27|599.6|597.4|601.22|599.02|598.47|596.27|0
1692986700000|2023-08-25 18:05:00|599.97|597.77|597.72|595.52|599.97|597.77|596.22|594.02|0
1692987000000|2023-08-25 18:10:00|597.47|595.27|593.72|591.52|599.47|597.27|593.22|591.02|0
1692987300000|2023-08-25 18:15:00|592.97|590.77|589.97|587.77|597.97|595.77|588.97|586.77|0
1692987600000|2023-08-25 18:20:00|589.72|587.52|586.47|584.27|589.72|587.52|584.47|582.27|0
1692987900000|2023-08-25 18:25:00|585.97|583.77|581.97|579.77|586.35|584.15|581.47|579.27|0
1692988200000|2023-08-25 18:30:00|580.72|578.52|578.97|576.77|582.97|580.77|578.47|576.27|0
1692988500000|2023-08-25 18:35:00|578.72|576.52|582.72|580.52|583.72|581.52|576.97|574.77|0
1692988800000|2023-08-25 18:40:00|582.97|580.77|585.22|583.02|586.47|584.27|580.22|578.02|0
1692989100000|2023-08-25 18:45:00|584.97|582.77|582.72|580.52|587.97|585.77|582.22|580.02|0
1692989400000|2023-08-25 18:50:00|582.47|580.27|579.72|577.52|583.72|581.52|579.72|577.52|0
1692989700000|2023-08-25 18:55:00|579.22|577.02|578.22|576.02|579.97|577.77|577.47|575.27|0
1692990000000|2023-08-25 19:00:00|577.97|575.77|578.97|576.77|581.47|579.27|572.97|570.77|0
1692990300000|2023-08-25 19:05:00|579.22|577.02|578.22|576.02|581.97|579.77|577.22|575.02|0
1692990600000|2023-08-25 19:10:00|577.97|575.77|579.97|577.77|580.72|578.52|576.47|574.27|0
1692990900000|2023-08-25 19:15:00|580.22|578.02|577.72|575.52|580.22|578.02|575.72|573.52|0
1692991200000|2023-08-25 19:20:00|577.97|575.77|574.47|572.27|577.97|575.77|573.47|571.27|0
1692991500000|2023-08-25 19:25:00|574.22|572.02|576.22|574.02|576.72|574.52|573.22|571.02|0
1692991800000|2023-08-25 19:30:00|575.97|573.77|577.47|575.27|577.97|575.77|574.22|572.02|0
1692992100000|2023-08-25 19:35:00|577.22|575.02|580.22|578.02|581.97|579.77|577.22|575.02|0
1692992400000|2023-08-25 19:40:00|579.72|577.52|577.47|575.27|582.72|580.52|577.47|575.27|0
1692992700000|2023-08-25 19:45:00|577.72|575.52|583.97|581.77|584.47|582.27|576.47|574.27|0
1692993000000|2023-08-25 19:50:00|585.85|583.65|588.97|586.77|589.97|587.77|583.97|581.77|0
1692993300000|2023-08-25 19:55:00|586.47|584.27|586.47|584.27|588.22|586.02|582.72|580.52|0
1692993600000|2023-08-25 20:00:00|585.72|583.52|585.47|583.27|585.97|583.77|582.97|580.77|0
1692993900000|2023-08-25 20:05:00|585.22|583.02|586.47|584.27|586.47|584.27|585.22|583.02|0
1692994200000|2023-08-25 20:10:00|586.72|584.52|584.97|582.77|586.97|584.77|584.97|582.77|0
1693182900000|2023-08-28 00:35:00|585.32|582.92|585.57|583.17|585.57|583.17|585.32|582.92|0
1693183200000|2023-08-28 00:40:00|585.7|583.3|585.07|582.67|585.82|583.42|584.82|582.42|0
1693183500000|2023-08-28 00:45:00|584.82|582.42|584.07|581.67|585.07|582.67|583.82|581.42|0
1693183800000|2023-08-28 00:50:00|583.95|581.55|586.07|583.67|586.07|583.67|583.57|581.17|0
1693184100000|2023-08-28 00:55:00|586.32|583.92|585.07|582.67|586.32|583.92|584.57|582.17|0
1693184400000|2023-08-28 01:00:00|584.82|582.42|582.82|580.42|584.82|582.42|582.07|579.67|0
1693184700000|2023-08-28 01:05:00|582.57|580.17|582.32|579.92|583.07|580.67|581.82|579.42|0
1693185000000|2023-08-28 01:10:00|582.57|580.17|583.57|581.17|584.07|581.67|582.32|579.92|0
1693185300000|2023-08-28 01:15:00|583.07|580.67|582.07|579.67|583.07|580.67|581.82|579.42|0
1693185600000|2023-08-28 01:20:00|580.82|578.42|579.82|577.42|581.07|578.67|579.07|576.67|0
1693185900000|2023-08-28 01:25:00|580.07|577.67|579.82|577.42|580.57|578.17|579.57|577.17|0
1693186200000|2023-08-28 01:30:00|579.57|577.17|582.57|580.17|582.82|580.42|579.32|576.92|0
1693186500000|2023-08-28 01:35:00|582.82|580.42|581.07|578.67|582.82|580.42|580.57|578.17|0
1693186800000|2023-08-28 01:40:00|580.82|578.42|581.07|578.67|581.57|579.17|580.57|578.17|0
1693187100000|2023-08-28 01:45:00|580.82|578.42|582.32|579.92|582.32|579.92|580.32|577.92|0
1693187400000|2023-08-28 01:50:00|582.57|580.17|581.32|578.92|582.57|580.17|581.32|578.92|0
1693187700000|2023-08-28 01:55:00|581.07|578.67|581.57|579.17|581.82|579.42|581.07|578.67|0
1693188000000|2023-08-28 02:00:00|581.32|578.92|581.07|578.67|582.07|579.67|580.82|578.42|0
1693188300000|2023-08-28 02:05:00|580.82|578.42|582.57|580.17|582.57|580.17|580.57|578.17|0
1693188600000|2023-08-28 02:10:00|582.82|580.42|581.57|579.17|583.82|581.42|581.57|579.17|0
1693188900000|2023-08-28 02:15:00|581.32|578.92|583.32|580.92|583.82|581.42|581.32|578.92|0
1693189200000|2023-08-28 02:20:00|583.07|580.67|582.57|580.17|583.57|581.17|582.57|580.17|0
1693189500000|2023-08-28 02:25:00|582.82|580.42|582.57|580.17|583.07|580.67|582.32|579.92|0
1693189800000|2023-08-28 02:30:00|582.32|579.92|582.07|579.67|582.32|579.92|581.7|579.3|0
1693190100000|2023-08-28 02:35:00|581.82|579.42|581.07|578.67|582.07|579.67|580.82|578.42|0
1693190400000|2023-08-28 02:40:00|580.82|578.42|580.82|578.42|581.32|578.92|580.57|578.17|0
1693190700000|2023-08-28 02:45:00|580.57|578.17|580.32|577.92|580.82|578.42|579.82|577.42|0
1693191000000|2023-08-28 02:50:00|580.07|577.67|580.32|577.92|580.57|578.17|579.82|577.42|0
1693191300000|2023-08-28 02:55:00|580.45|578.05|580.57|578.17|580.82|578.42|579.82|577.42|0
1693191600000|2023-08-28 03:00:00|580.82|578.42|581.07|578.67|581.32|578.92|580.57|578.17|0
1693191900000|2023-08-28 03:05:00|580.82|578.42|582.07|579.67|582.32|579.92|580.82|578.42|0
1693192200000|2023-08-28 03:10:00|582.32|579.92|582.32|579.92|582.82|580.42|582.07|579.67|0
1693192500000|2023-08-28 03:15:00|582.57|580.17|583.82|581.42|584.07|581.67|582.32|579.92|0
1693192800000|2023-08-28 03:20:00|583.57|581.17|583.32|580.92|584.07|581.67|582.57|580.17|0
1693193100000|2023-08-28 03:25:00|583.07|580.67|582.57|580.17|583.32|580.92|582.32|579.92|0
1693193400000|2023-08-28 03:30:00|582.32|579.92|582.82|580.42|583.07|580.67|582.32|579.92|0
1693193700000|2023-08-28 03:35:00|583.07|580.67|583.32|580.92|583.82|581.42|582.82|580.42|0
1693194000000|2023-08-28 03:40:00|583.07|580.67|583.07|580.67|583.32|580.92|582.82|580.42|0
1693194300000|2023-08-28 03:45:00|583.32|580.92|584.32|581.92|584.32|581.92|583.32|580.92|0
1693194600000|2023-08-28 03:50:00|584.07|581.67|583.82|581.42|584.07|581.67|583.57|581.17|0
1693194900000|2023-08-28 03:55:00|584.07|581.67|585.57|583.17|585.57|583.17|583.82|581.42|0
1693195200000|2023-08-28 04:00:00|585.32|582.92|584.57|582.17|585.57|583.17|584.32|581.92|0
1693195500000|2023-08-28 04:05:00|584.82|582.42|584.32|581.92|585.07|582.67|584.32|581.92|0
1693195800000|2023-08-28 04:10:00|584.57|582.17|584.07|581.67|584.57|582.17|584.07|581.67|0
1693196100000|2023-08-28 04:15:00|584.32|581.92|584.32|581.92|584.57|582.17|584.07|581.67|0
1693196400000|2023-08-28 04:20:00|584.2|581.8|583.82|581.42|584.32|581.92|583.82|581.42|0
1693196700000|2023-08-28 04:25:00|583.95|581.55|584.32|581.92|584.32|581.92|583.82|581.42|0
1693197000000|2023-08-28 04:30:00|584.07|581.67|583.82|581.42|584.07|581.67|583.82|581.42|0
1693197300000|2023-08-28 04:35:00|584.07|581.67|583.57|581.17|584.07|581.67|583.57|581.17|0
1693197600000|2023-08-28 04:40:00|583.82|581.42|584.07|581.67|584.57|582.17|583.82|581.42|0
1693197900000|2023-08-28 04:45:00|583.95|581.55|583.82|581.42|584.07|581.67|583.57|581.17|0
1693198200000|2023-08-28 04:50:00|583.95|581.55|584.07|581.67|584.07|581.67|583.57|581.17|0
1693198500000|2023-08-28 04:55:00|584.32|581.92|583.57|581.17|584.45|582.05|583.57|581.17|0
1693198800000|2023-08-28 05:00:00|583.82|581.42|584.57|582.17|585.07|582.67|583.82|581.42|0
1693199100000|2023-08-28 05:05:00|584.32|581.92|584.57|582.17|585.07|582.67|584.07|581.67|0
1693199400000|2023-08-28 05:10:00|584.32|581.92|585.07|582.67|585.32|582.92|584.32|581.92|0
1693199700000|2023-08-28 05:15:00|584.82|582.42|584.2|581.8|585.32|582.92|584.07|581.67|0
1693200000000|2023-08-28 05:20:00|584.32|581.92|584.57|582.17|584.82|582.42|584.07|581.67|0
1693200300000|2023-08-28 05:25:00|584.82|582.42|584.82|582.42|585.32|582.92|584.57|582.17|0
1693200600000|2023-08-28 05:30:00|584.57|582.17|582.82|580.42|584.57|582.17|582.57|580.17|0
1693200900000|2023-08-28 05:35:00|583.07|580.67|582.32|579.92|583.07|580.67|582.07|579.67|0
1693201200000|2023-08-28 05:40:00|582.07|579.67|581.57|579.17|582.07|579.67|581.32|578.92|0
1693201500000|2023-08-28 05:45:00|581.82|579.42|579.32|576.92|582.07|579.67|578.57|576.17|0
1693201800000|2023-08-28 05:50:00|579.57|577.17|580.07|577.67|580.32|577.92|579.32|576.92|0
1693202100000|2023-08-28 05:55:00|580.2|577.8|578.57|576.17|580.32|577.92|578.57|576.17|0
1693202400000|2023-08-28 06:00:00|578.32|575.92|578.82|576.42|580.57|578.17|578.07|575.67|0
1693202700000|2023-08-28 06:05:00|578.47|576.27|577.97|575.77|578.97|576.77|577.72|575.52|0
1693203000000|2023-08-28 06:10:00|577.72|575.52|578.22|576.02|578.72|576.52|577.47|575.27|0
1693203300000|2023-08-28 06:15:00|578.47|576.27|578.22|576.02|578.47|576.27|577.47|575.27|0
1693203600000|2023-08-28 06:20:00|578.47|576.27|578.72|576.52|578.97|576.77|578.22|576.02|0
1693203900000|2023-08-28 06:25:00|578.47|576.27|578.47|576.27|578.97|576.77|578.22|576.02|0
1693204200000|2023-08-28 06:30:00|578.22|576.02|578.22|576.02|578.47|576.27|577.47|575.27|0
1693204500000|2023-08-28 06:35:00|577.97|575.77|578.22|576.02|578.35|576.15|577.47|575.27|0
1693204800000|2023-08-28 06:40:00|577.97|575.77|577.47|575.27|578.22|576.02|577.47|575.27|0
1693205100000|2023-08-28 06:45:00|577.72|575.52|578.97|576.77|578.97|576.77|577.72|575.52|0
1693205400000|2023-08-28 06:50:00|579.22|577.02|580.22|578.02|580.47|578.27|579.22|577.02|0
1693205700000|2023-08-28 06:55:00|580.47|578.27|579.97|577.77|580.47|578.27|579.97|577.77|0
1693206000000|2023-08-28 07:00:00|579.72|577.52|581.47|579.27|581.97|579.77|579.72|577.52|0
1693206300000|2023-08-28 07:05:00|581.22|579.02|578.72|576.52|581.22|579.02|578.47|576.27|0
1693206600000|2023-08-28 07:10:00|578.47|576.27|580.35|578.15|580.97|578.77|578.47|576.27|0
1693206900000|2023-08-28 07:15:00|580.47|578.27|578.97|576.77|580.72|578.52|578.47|576.27|0
1693207200000|2023-08-28 07:20:00|578.72|576.52|579.47|577.27|579.72|577.52|577.72|575.52|0
1693207500000|2023-08-28 07:25:00|578.97|576.77|578.97|576.77|580.47|578.27|578.97|576.77|0
1693207800000|2023-08-28 07:30:00|579.22|577.02|577.72|575.52|579.22|577.02|577.47|575.27|0
1693208100000|2023-08-28 07:35:00|577.47|575.27|579.47|577.27|579.47|577.27|577.47|575.27|0
1693208400000|2023-08-28 07:40:00|579.72|577.52|582.85|580.65|583.22|581.02|579.47|577.27|0
1693208700000|2023-08-28 07:45:00|582.72|580.52|581.97|579.77|585.47|583.27|581.72|579.52|0
1693209000000|2023-08-28 07:50:00|582.47|580.27|581.85|579.65|582.97|580.77|581.47|579.27|0
1693209300000|2023-08-28 07:55:00|581.97|579.77|582.97|580.77|583.47|581.27|581.97|579.77|0
1693209600000|2023-08-28 08:00:00|583.47|581.27|582.47|580.27|583.47|581.27|581.47|579.27|0
1693209900000|2023-08-28 08:05:00|582.22|580.02|579.72|577.52|582.72|580.52|579.6|577.4|0
1693210200000|2023-08-28 08:10:00|579.47|577.27|581.22|579.02|581.47|579.27|579.22|577.02|0
1693210500000|2023-08-28 08:15:00|581.47|579.27|580.22|578.02|581.72|579.52|579.97|577.77|0
1693210800000|2023-08-28 08:20:00|579.97|577.77|577.72|575.52|580.22|578.02|577.72|575.52|0
1693211100000|2023-08-28 08:25:00|577.97|575.77|577.22|575.02|577.97|575.77|576.97|574.77|0
1693211400000|2023-08-28 08:30:00|577.47|575.27|577.22|575.02|578.72|576.52|577.22|575.02|0
1693211700000|2023-08-28 08:35:00|577.47|575.27|577.97|575.77|578.47|576.27|576.97|574.77|0
1693212000000|2023-08-28 08:40:00|577.72|575.52|578.47|576.27|578.72|576.52|577.47|575.27|0
1693212300000|2023-08-28 08:45:00|578.22|576.02|579.47|577.27|579.97|577.77|578.22|576.02|0
1693212600000|2023-08-28 08:50:00|579.72|577.52|579.35|577.15|579.97|577.77|578.72|576.52|0
1693212900000|2023-08-28 08:55:00|579.47|577.27|579.72|577.52|580.22|578.02|579.22|577.02|0
1693213200000|2023-08-28 09:00:00|579.97|577.77|580.72|578.52|580.72|578.52|579.22|577.02|0
1693213500000|2023-08-28 09:05:00|580.97|578.77|583.22|581.02|583.22|581.02|580.22|578.02|0
1693213800000|2023-08-28 09:10:00|582.97|580.77|582.72|580.52|583.47|581.27|582.22|580.02|0
1693214100000|2023-08-28 09:15:00|582.97|580.77|583.22|581.02|584.47|582.27|582.97|580.77|0
1693214400000|2023-08-28 09:20:00|583.35|581.15|582.22|580.02|583.72|581.52|582.22|580.02|0
1693214700000|2023-08-28 09:25:00|581.97|579.77|579.47|577.27|581.97|579.77|579.47|577.27|0
1693215000000|2023-08-28 09:30:00|579.22|577.02|579.97|577.77|580.47|578.27|578.72|576.52|0
1693215300000|2023-08-28 09:35:00|579.72|577.52|579.47|577.27|579.72|577.52|578.22|576.02|0
1693215600000|2023-08-28 09:40:00|579.97|577.77|579.72|577.52|580.47|578.27|579.72|577.52|0
1693215900000|2023-08-28 09:45:00|579.97|577.77|580.97|578.77|580.97|578.77|579.72|577.52|0
1693216200000|2023-08-28 09:50:00|580.72|578.52|580.47|578.27|580.97|578.77|579.22|577.02|0
1693216500000|2023-08-28 09:55:00|580.72|578.52|580.22|578.02|580.72|578.52|579.72|577.52|0
1693216800000|2023-08-28 10:00:00|580.47|578.27|582.47|580.27|582.72|580.52|579.97|577.77|0
1693217100000|2023-08-28 10:05:00|582.22|580.02|583.97|581.77|584.22|582.02|581.97|579.77|0
1693217400000|2023-08-28 10:10:00|584.22|582.02|583.47|581.27|584.72|582.52|583.22|581.02|0
1693217700000|2023-08-28 10:15:00|583.72|581.52|583.72|581.52|584.47|582.27|583.47|581.27|0
1693218000000|2023-08-28 10:20:00|583.6|581.4|582.97|580.77|583.72|581.52|582.97|580.77|0
1693218300000|2023-08-28 10:25:00|583.22|581.02|583.22|581.02|583.72|581.52|582.97|580.77|0
1693218600000|2023-08-28 10:30:00|582.72|580.52|581.22|579.02|582.97|580.77|580.72|578.52|0
1693218900000|2023-08-28 10:35:00|581.47|579.27|581.47|579.27|581.97|579.77|580.97|578.77|0
1693219200000|2023-08-28 10:40:00|581.72|579.52|581.97|579.77|582.22|580.02|580.72|578.52|0
1693219500000|2023-08-28 10:45:00|582.22|580.02|580.47|578.27|582.47|580.27|580.22|578.02|0
1693219800000|2023-08-28 10:50:00|580.22|578.02|580.47|578.27|580.47|578.27|579.47|577.27|0
1693220100000|2023-08-28 10:55:00|580.72|578.52|580.97|578.77|581.47|579.27|580.47|578.27|0
1693220400000|2023-08-28 11:00:00|580.72|578.52|579.47|577.27|580.85|578.65|578.72|576.52|0
1693220700000|2023-08-28 11:05:00|579.97|577.77|580.47|578.27|580.72|578.52|579.22|577.02|0
1693221000000|2023-08-28 11:10:00|580.72|578.52|579.97|577.77|581.97|579.77|579.97|577.77|0
1693221300000|2023-08-28 11:15:00|580.22|578.02|578.97|576.77|580.47|578.27|578.97|576.77|0
1693221600000|2023-08-28 11:20:00|578.72|576.52|578.22|576.02|579.22|577.02|577.97|575.77|0
1693221900000|2023-08-28 11:25:00|578.47|576.27|579.47|577.27|579.47|577.27|577.97|575.77|0
1693222200000|2023-08-28 11:30:00|579.72|577.52|577.97|575.77|580.22|578.02|577.97|575.77|0
1693222500000|2023-08-28 11:35:00|577.72|575.52|578.97|576.77|579.22|577.02|577.22|575.02|0
1693222800000|2023-08-28 11:40:00|579.22|577.02|578.22|576.02|579.47|577.27|577.72|575.52|0
1693223100000|2023-08-28 11:45:00|577.97|575.77|577.35|575.15|578.72|576.52|577.22|575.02|0
1693223400000|2023-08-28 11:50:00|577.22|575.02|577.22|575.02|577.97|575.77|576.97|574.77|0
1693223700000|2023-08-28 11:55:00|577.47|575.27|576.72|574.52|577.47|575.27|576.72|574.52|0
1693224000000|2023-08-28 12:00:00|576.97|574.77|577.22|575.02|577.47|575.27|576.72|574.52|0
1693224300000|2023-08-28 12:05:00|576.97|574.77|573.47|571.27|576.97|574.77|573.22|571.02|0
1693224600000|2023-08-28 12:10:00|573.72|571.52|573.47|571.27|574.47|572.27|572.97|570.77|0
1693224900000|2023-08-28 12:15:00|573.72|571.52|573.22|571.02|573.97|571.77|572.97|570.77|0
1693225200000|2023-08-28 12:20:00|572.97|570.77|572.72|570.52|573.22|571.02|572.22|570.02|0
1693225500000|2023-08-28 12:25:00|572.47|570.27|569.22|567.02|572.72|570.52|568.97|566.77|0
1693225800000|2023-08-28 12:30:00|569.47|567.27|566.97|564.77|569.72|567.52|566.97|564.77|0
1693226100000|2023-08-28 12:35:00|567.22|565.02|567.72|565.52|568.47|566.27|565.97|563.77|0
1693226400000|2023-08-28 12:40:00|567.97|565.77|567.22|565.02|567.97|565.77|566.72|564.52|0
1693226700000|2023-08-28 12:45:00|566.97|564.77|568.97|566.77|568.97|566.77|566.97|564.77|0
1693227000000|2023-08-28 12:50:00|568.72|566.52|567.47|565.27|569.72|567.52|567.22|565.02|0
1693227300000|2023-08-28 12:55:00|567.22|565.02|564.97|562.77|567.22|565.02|564.47|562.27|0
1693227600000|2023-08-28 13:00:00|565.22|563.02|566.22|564.02|566.22|564.02|564.47|562.27|0
1693227900000|2023-08-28 13:05:00|565.97|563.77|564.97|562.77|566.35|564.15|564.72|562.52|0
1693228200000|2023-08-28 13:10:00|565.22|563.02|564.97|562.77|565.22|563.02|562.72|560.52|0
1693228500000|2023-08-28 13:15:00|565.22|563.02|565.47|563.27|566.22|564.02|564.72|562.52|0
1693228800000|2023-08-28 13:20:00|565.22|563.02|563.1|560.9|565.22|563.02|562.97|560.77|0
1693229100000|2023-08-28 13:25:00|563.22|561.02|563.97|561.77|565.97|563.77|562.47|560.27|0
1693229400000|2023-08-28 13:30:00|562.97|560.77|557.47|555.27|565.97|563.77|556.22|554.02|0
1693229700000|2023-08-28 13:35:00|557.97|555.77|561.47|559.27|561.97|559.77|554.22|552.02|0
1693230000000|2023-08-28 13:40:00|560.97|558.77|559.72|557.52|564.22|562.02|558.72|556.52|0
1693230300000|2023-08-28 13:45:00|559.22|557.02|559.47|557.27|561.47|559.27|555.22|553.02|0
1693230600000|2023-08-28 13:50:00|559.97|557.77|562.72|560.52|567.97|565.77|559.22|557.02|0
1693230900000|2023-08-28 13:55:00|563.22|561.02|560.72|558.52|563.22|561.02|559.47|557.27|0
1693231200000|2023-08-28 14:00:00|559.72|557.52|560.47|558.27|563.72|561.52|557.97|555.77|0
1693231500000|2023-08-28 14:05:00|560.22|558.02|560.22|558.02|562.97|560.77|558.97|556.77|0
1693231800000|2023-08-28 14:10:00|559.72|557.52|562.47|560.27|563.97|561.77|558.72|556.52|0
1693232100000|2023-08-28 14:15:00|562.22|560.02|561.22|559.02|563.72|561.52|558.72|556.52|0
1693232400000|2023-08-28 14:20:00|561.47|559.27|555.72|553.52|561.72|559.52|555.47|553.27|0
1693232700000|2023-08-28 14:25:00|554.97|552.77|554.97|552.77|557.22|555.02|554.72|552.52|0
1693233000000|2023-08-28 14:30:00|554.47|552.27|555.47|553.27|557.22|555.02|553.97|551.77|0
1693233300000|2023-08-28 14:35:00|555.72|553.52|560.97|558.77|560.97|558.77|554.97|552.77|0
1693233600000|2023-08-28 14:40:00|561.47|559.27|563.97|561.77|565.47|563.27|560.47|558.27|0
1693233900000|2023-08-28 14:45:00|564.6|562.4|565.22|563.02|565.97|563.77|561.97|559.77|0
1693234200000|2023-08-28 14:50:00|565.47|563.27|570.72|568.52|571.97|569.77|564.72|562.52|0
1693234500000|2023-08-28 14:55:00|569.72|567.52|565.47|563.27|571.22|569.02|565.47|563.27|0
1693234800000|2023-08-28 15:00:00|565.72|563.52|568.72|566.52|569.97|567.77|565.72|563.52|0
1693235100000|2023-08-28 15:05:00|568.47|566.27|570.72|568.52|574.22|572.02|568.47|566.27|0
1693235400000|2023-08-28 15:10:00|570.97|568.77|571.47|569.27|573.47|571.27|569.72|567.52|0
1693235700000|2023-08-28 15:15:00|571.72|569.52|571.97|569.77|572.97|570.77|569.47|567.27|0
1693236000000|2023-08-28 15:20:00|571.47|569.27|571.72|569.52|572.72|570.52|569.47|567.27|0
1693236300000|2023-08-28 15:25:00|571.47|569.27|571.97|569.77|573.22|571.02|567.47|565.27|0
1693236600000|2023-08-28 15:30:00|572.72|570.52|569.97|567.77|572.72|570.52|568.72|566.52|0
1693236900000|2023-08-28 15:35:00|570.22|568.02|567.97|565.77|570.47|568.27|566.72|564.52|0
1693237200000|2023-08-28 15:40:00|567.72|565.52|574.22|572.02|576.47|574.27|567.22|565.02|0
1693237500000|2023-08-28 15:45:00|574.47|572.27|575.47|573.27|576.97|574.77|573.47|571.27|0
1693237800000|2023-08-28 15:50:00|575.72|573.52|574.47|572.27|577.22|575.02|573.72|571.52|0
1693238100000|2023-08-28 15:55:00|574.22|572.02|571.47|569.27|574.97|572.77|571.22|569.02|0
1693238400000|2023-08-28 16:00:00|572.22|570.02|572.22|570.02|573.72|571.52|571.72|569.52|0
1693238700000|2023-08-28 16:05:00|572.47|570.27|571.47|569.27|573.97|571.77|570.97|568.77|0
1693239000000|2023-08-28 16:10:00|571.72|569.52|569.97|567.77|573.47|571.27|569.72|567.52|0
1693239300000|2023-08-28 16:15:00|570.47|568.27|573.97|571.77|574.22|572.02|569.97|567.77|0
1693239600000|2023-08-28 16:20:00|574.22|572.02|574.72|572.52|576.47|574.27|574.22|572.02|0
1693239900000|2023-08-28 16:25:00|574.97|572.77|574.22|572.02|576.47|574.27|573.47|571.27|0
1693240200000|2023-08-28 16:30:00|573.97|571.77|573.97|571.77|575.97|573.77|572.97|570.77|0
1693240500000|2023-08-28 16:35:00|574.22|572.02|570.22|568.02|574.97|572.77|569.97|567.77|0
1693240800000|2023-08-28 16:40:00|570.47|568.27|568.72|566.52|571.72|569.52|566.72|564.52|0
1693241100000|2023-08-28 16:45:00|568.97|566.77|569.22|567.02|569.47|567.27|567.47|565.27|0
1693241400000|2023-08-28 16:50:00|568.97|566.77|564.97|562.77|569.22|567.02|564.72|562.52|0
1693241700000|2023-08-28 16:55:00|565.47|563.27|560.47|558.27|565.47|563.27|559.97|557.77|0
1693242000000|2023-08-28 17:00:00|560.22|558.02|557.72|555.52|560.47|558.27|556.97|554.77|0
1693242300000|2023-08-28 17:05:00|557.47|555.27|557.47|555.27|557.47|555.27|553.47|551.27|0
1693242600000|2023-08-28 17:10:00|557.22|555.02|558.22|556.02|558.72|556.52|556.22|554.02|0
1693242900000|2023-08-28 17:15:00|557.97|555.77|559.97|557.77|561.47|559.27|557.97|555.77|0
1693243200000|2023-08-28 17:20:00|559.72|557.52|558.47|556.27|559.72|557.52|556.97|554.77|0
1693243500000|2023-08-28 17:25:00|558.22|556.02|558.72|556.52|560.22|558.02|558.22|556.02|0
1693243800000|2023-08-28 17:30:00|558.47|556.27|557.97|555.77|558.47|556.27|556.47|554.27|0
1693244100000|2023-08-28 17:35:00|558.72|556.52|561.72|559.52|563.47|561.27|558.72|556.52|0
1693244400000|2023-08-28 17:40:00|561.47|559.27|563.72|561.52|563.97|561.77|560.22|558.02|0
1693244700000|2023-08-28 17:45:00|563.47|561.27|564.47|562.27|565.22|563.02|562.97|560.77|0
1693245000000|2023-08-28 17:50:00|564.72|562.52|571.22|569.02|571.47|569.27|564.47|562.27|0
1693245300000|2023-08-28 17:55:00|571.72|569.52|575.22|573.02|577.47|575.27|571.72|569.52|0
1693245600000|2023-08-28 18:00:00|574.97|572.77|574.72|572.52|576.72|574.52|573.72|571.52|0
1693245900000|2023-08-28 18:05:00|574.97|572.77|572.47|570.27|575.72|573.52|572.22|570.02|0
1693246200000|2023-08-28 18:10:00|572.97|570.77|574.97|572.77|576.22|574.02|572.22|570.02|0
1693246500000|2023-08-28 18:15:00|574.22|572.02|577.47|575.27|577.47|575.27|573.47|571.27|0
1693246800000|2023-08-28 18:20:00|576.97|574.77|574.97|572.77|577.47|575.27|574.22|572.02|0
1693247100000|2023-08-28 18:25:00|575.22|573.02|573.72|571.52|576.72|574.52|572.97|570.77|0
1693247400000|2023-08-28 18:30:00|574.22|572.02|573.97|571.77|576.22|574.02|573.47|571.27|0
1693247700000|2023-08-28 18:35:00|573.72|571.52|572.22|570.02|573.97|571.77|568.22|566.02|0
1693248000000|2023-08-28 18:40:00|571.97|569.77|570.22|568.02|572.22|570.02|569.22|567.02|0
1693248300000|2023-08-28 18:45:00|569.97|567.77|569.97|567.77|571.72|569.52|569.47|567.27|0
1693248600000|2023-08-28 18:50:00|570.22|568.02|567.72|565.52|570.22|568.02|567.72|565.52|0
1693248900000|2023-08-28 18:55:00|567.22|565.02|567.72|565.52|570.72|568.52|566.97|564.77|0
1693249200000|2023-08-28 19:00:00|567.22|565.02|565.97|563.77|568.97|566.77|564.97|562.77|0
1693249500000|2023-08-28 19:05:00|566.22|564.02|563.22|561.02|567.72|565.52|562.72|560.52|0
1693249800000|2023-08-28 19:10:00|562.97|560.77|566.22|564.02|566.72|564.52|562.97|560.77|0
1693250100000|2023-08-28 19:15:00|565.97|563.77|566.97|564.77|568.22|566.02|565.72|563.52|0
1693250400000|2023-08-28 19:20:00|566.72|564.52|570.22|568.02|572.22|570.02|566.47|564.27|0
1693250700000|2023-08-28 19:25:00|570.47|568.27|567.72|565.52|571.47|569.27|566.72|564.52|0
1693251000000|2023-08-28 19:30:00|568.47|566.27|565.97|563.77|569.47|567.27|565.47|563.27|0
1693251300000|2023-08-28 19:35:00|566.22|564.02|566.22|564.02|566.72|564.52|563.72|561.52|0
1693251600000|2023-08-28 19:40:00|566.47|564.27|562.72|560.52|567.22|565.02|562.72|560.52|0
1693251900000|2023-08-28 19:45:00|562.97|560.77|559.72|557.52|562.97|560.77|552.72|550.52|0
1693252200000|2023-08-28 19:50:00|559.47|557.27|560.72|558.52|562.72|560.52|558.72|556.52|0
1693252500000|2023-08-28 19:55:00|561.22|559.02|559.47|557.27|561.72|559.52|556.72|554.52|0
1693252800000|2023-08-28 20:00:00|559.97|557.77|557.97|555.77|560.22|558.02|556.97|554.77|0
1693253100000|2023-08-28 20:05:00|558.72|556.52|557.97|555.77|559.22|557.02|557.47|555.27|0
1693253400000|2023-08-28 20:10:00|558.22|556.02|557.97|555.77|558.72|556.52|557.97|555.77|0
1693253700000|2023-08-28 20:15:00|557.82|555.42|558.07|555.67|558.82|556.42|557.82|555.42|0
1693254000000|2023-08-28 20:20:00|557.82|555.42|558.07|555.67|558.57|556.17|557.82|555.42|0
1693254300000|2023-08-28 20:25:00|557.82|555.42|557.32|554.92|557.82|555.42|557.32|554.92|0
1693254600000|2023-08-28 20:30:00|557.07|554.67|557.07|554.67|557.07|554.67|556.82|554.42|0
1693254900000|2023-08-28 20:35:00|557.32|554.92|557.57|555.17|557.57|555.17|556.82|554.42|0
1693255200000|2023-08-28 20:40:00|557.32|554.92|557.57|555.17|557.57|555.17|557.32|554.92|0
1693255500000|2023-08-28 20:45:00|557.32|554.92|557.57|555.17|557.57|555.17|557.32|554.92|0
1693255800000|2023-08-28 20:50:00|557.32|554.92|557.82|555.42|557.82|555.42|557.32|554.92|0
1693256100000|2023-08-28 20:55:00|557.32|554.92|556.7|554.3|557.57|555.17|556.57|554.17|0
1693256400000|2023-08-28 21:00:00|556.87|554.47|556.76|554.36|556.95|554.55|556.76|554.36|0
1693256700000|2023-08-28 21:05:00|556.84|554.44|556.65|554.25|556.84|554.44|556.65|554.25|0
1693257000000|2023-08-28 21:10:00|556.69|554.29|556.69|554.29|556.91|554.51|556.69|554.29|0
1693257300000|2023-08-28 21:15:00|556.73|554.33|556.95|554.55|556.95|554.55|556.54|554.14|0
1693257600000|2023-08-28 21:20:00|557.06|554.66|556.87|554.47|557.13|554.73|556.65|554.25|0
1693257900000|2023-08-28 21:25:00|556.62|554.22|556.65|554.25|556.65|554.25|556.62|554.22|0
1693258200000|2023-08-28 21:30:00|556.62|554.22|556.62|554.22|556.62|554.22|556.62|554.22|0
1693259100000|2023-08-28 21:45:00|556.65|554.25|556.58|554.18|556.65|554.25|556.58|554.18|0
1693259400000|2023-08-28 21:50:00|556.65|554.25|556.55|554.15|556.65|554.25|556.55|554.15|0
1693259700000|2023-08-28 21:55:00|556.65|554.25|556.9|554.5|556.94|554.54|556.65|554.25|0
1693260000000|2023-08-28 22:00:00|556.7|554.3|554.82|552.42|556.95|554.55|554.45|552.05|0
1693260300000|2023-08-28 22:05:00|554.57|552.17|555.57|553.17|555.82|553.42|554.57|552.17|0
1693260600000|2023-08-28 22:10:00|555.82|553.42|554.95|552.55|555.82|553.42|554.32|551.92|0
1693260900000|2023-08-28 22:15:00|554.82|552.42|554.32|551.92|555.07|552.67|554.32|551.92|0
1693261200000|2023-08-28 22:20:00|554.07|551.67|554.57|552.17|554.57|552.17|554.07|551.67|0
1693261500000|2023-08-28 22:25:00|554.32|551.92|555.07|552.67|555.32|552.92|554.32|551.92|0
1693261800000|2023-08-28 22:30:00|555.32|552.92|555.32|552.92|555.57|553.17|555.32|552.92|0
1693262100000|2023-08-28 22:35:00|555.57|553.17|555.32|552.92|555.57|553.17|554.82|552.42|0
1693262400000|2023-08-28 22:40:00|555.57|553.17|555.07|552.67|556.07|553.67|555.07|552.67|0
1693262700000|2023-08-28 22:45:00|554.95|552.55|555.32|552.92|555.32|552.92|554.82|552.42|0
1693263000000|2023-08-28 22:50:00|555.57|553.17|555.32|552.92|555.57|553.17|555.32|552.92|0
1693263300000|2023-08-28 22:55:00|555.57|553.17|555.57|553.17|555.57|553.17|555.32|552.92|0
1693263600000|2023-08-28 23:00:00|555.32|552.92|556.57|554.17|556.57|554.17|555.32|552.92|0
1693263900000|2023-08-28 23:05:00|556.7|554.3|556.82|554.42|556.82|554.42|556.32|553.92|0
1693264200000|2023-08-28 23:10:00|557.07|554.67|557.32|554.92|557.57|555.17|556.82|554.42|0
1693264500000|2023-08-28 23:15:00|557.2|554.8|557.32|554.92|557.32|554.92|556.82|554.42|0
1693264800000|2023-08-28 23:20:00|557.07|554.67|556.82|554.42|557.45|555.05|556.82|554.42|0
1693265100000|2023-08-28 23:25:00|557.07|554.67|556.82|554.42|557.07|554.67|556.82|554.42|0
1693265400000|2023-08-28 23:30:00|556.57|554.17|557.07|554.67|557.32|554.92|556.57|554.17|0
1693265700000|2023-08-28 23:35:00|557.32|554.92|557.57|555.17|557.57|555.17|557.32|554.92|0
1693266000000|2023-08-28 23:40:00|557.82|555.42|557.32|554.92|557.82|555.42|557.32|554.92|0
1693266300000|2023-08-28 23:45:00|557.2|554.8|557.57|555.17|557.82|555.42|557.2|554.8|0
1693266600000|2023-08-28 23:50:00|557.82|555.42|558.07|555.67|558.32|555.92|557.82|555.42|0
1693266900000|2023-08-28 23:55:00|558.2|555.8|558.07|555.67|558.57|556.17|558.07|555.67|0
1693267200000|2023-08-29 00:00:00|558.32|555.92|559.57|557.17|559.82|557.42|558.07|555.67|0
1693267500000|2023-08-29 00:05:00|559.82|557.42|561.07|558.67|561.57|559.17|559.57|557.17|0
1693267800000|2023-08-29 00:10:00|560.95|558.55|559.32|556.92|560.95|558.55|559.32|556.92|0
1693268100000|2023-08-29 00:15:00|559.57|557.17|559.07|556.67|559.57|557.17|558.32|555.92|0
1693268400000|2023-08-29 00:20:00|558.82|556.42|557.82|555.42|558.82|556.42|557.57|555.17|0
1693268700000|2023-08-29 00:25:00|558.07|555.67|558.32|555.92|558.32|555.92|557.82|555.42|0
1693269000000|2023-08-29 00:30:00|558.07|555.67|558.07|555.67|558.32|555.92|557.32|554.92|0
1693269300000|2023-08-29 00:35:00|557.82|555.42|557.32|554.92|557.82|555.42|557.32|554.92|0
1693269600000|2023-08-29 00:40:00|557.57|555.17|558.07|555.67|558.32|555.92|557.07|554.67|0
1693269900000|2023-08-29 00:45:00|557.95|555.55|557.57|555.17|558.32|555.92|557.07|554.67|0
1693270200000|2023-08-29 00:50:00|557.7|555.3|557.57|555.17|557.82|555.42|557.07|554.67|0
1693270500000|2023-08-29 00:55:00|557.32|554.92|557.57|555.17|557.57|555.17|557.2|554.8|0
1693270800000|2023-08-29 01:00:00|557.32|554.92|557.82|555.42|558.32|555.92|557.2|554.8|0
1693271100000|2023-08-29 01:05:00|558.07|555.67|557.57|555.17|558.32|555.92|557.32|554.92|0
1693271400000|2023-08-29 01:10:00|557.7|555.3|558.07|555.67|558.57|556.17|557.7|555.3|0
1693271700000|2023-08-29 01:15:00|558.32|555.92|557.32|554.92|558.32|555.92|556.57|554.17|0
1693272000000|2023-08-29 01:20:00|557.2|554.8|558.82|556.42|559.07|556.67|557.2|554.8|0
1693272300000|2023-08-29 01:25:00|558.57|556.17|557.82|555.42|558.57|556.17|557.57|555.17|0
1693272600000|2023-08-29 01:30:00|558.07|555.67|557.95|555.55|558.57|556.17|556.57|554.17|0
1693272900000|2023-08-29 01:35:00|557.82|555.42|558.07|555.67|558.32|555.92|556.82|554.42|0
1693273200000|2023-08-29 01:40:00|557.82|555.42|556.57|554.17|558.07|555.67|556.57|554.17|0
1693273500000|2023-08-29 01:45:00|556.32|553.92|556.82|554.42|556.82|554.42|555.07|552.67|0
1693273800000|2023-08-29 01:50:00|556.57|554.17|559.32|556.92|559.32|556.92|556.57|554.17|0
1693274100000|2023-08-29 01:55:00|559.07|556.67|560.82|558.42|561.07|558.67|558.82|556.42|0
1693274400000|2023-08-29 02:00:00|560.7|558.3|559.57|557.17|560.82|558.42|559.32|556.92|0
1693274700000|2023-08-29 02:05:00|559.82|557.42|559.07|556.67|559.82|557.42|558.82|556.42|0
1693275000000|2023-08-29 02:10:00|558.82|556.42|558.32|555.92|559.07|556.67|558.07|555.67|0
1693275300000|2023-08-29 02:15:00|558.57|556.17|559.32|556.92|559.32|556.92|558.57|556.17|0
1693275600000|2023-08-29 02:20:00|559.07|556.67|558.32|555.92|559.07|556.67|558.07|555.67|0
1693275900000|2023-08-29 02:25:00|558.45|556.05|558.07|555.67|558.82|556.42|558.07|555.67|0
1693276200000|2023-08-29 02:30:00|558.32|555.92|558.32|555.92|558.57|556.17|557.82|555.42|0
1693276500000|2023-08-29 02:35:00|558.07|555.67|557.57|555.17|558.32|555.92|557.57|555.17|0
1693276800000|2023-08-29 02:40:00|557.82|555.42|557.82|555.42|558.32|555.92|557.57|555.17|0
1693277100000|2023-08-29 02:45:00|558.07|555.67|558.07|555.67|558.57|556.17|557.82|555.42|0
1693277400000|2023-08-29 02:50:00|558.32|555.92|558.32|555.92|558.57|556.17|557.57|555.17|0
1693277700000|2023-08-29 02:55:00|558.57|556.17|557.32|554.92|558.57|556.17|557.32|554.92|0
1693278000000|2023-08-29 03:00:00|557.57|555.17|557.57|555.17|557.57|555.17|557.07|554.67|0
1693278300000|2023-08-29 03:05:00|557.45|555.05|557.57|555.17|557.57|555.17|557.07|554.67|0
1693278600000|2023-08-29 03:10:00|557.82|555.42|557.45|555.05|558.07|555.67|557.32|554.92|0
1693278900000|2023-08-29 03:15:00|557.32|554.92|557.07|554.67|557.82|555.42|557.07|554.67|0
1693279200000|2023-08-29 03:20:00|556.82|554.42|557.07|554.67|557.07|554.67|556.82|554.42|0
1693279500000|2023-08-29 03:25:00|556.82|554.42|556.07|553.67|556.82|554.42|555.82|553.42|0
1693279800000|2023-08-29 03:30:00|555.82|553.42|556.32|553.92|556.32|553.92|555.82|553.42|0
1693280100000|2023-08-29 03:35:00|556.07|553.67|556.07|553.67|556.32|553.92|555.82|553.42|0
1693280400000|2023-08-29 03:40:00|555.82|553.42|556.07|553.67|556.07|553.67|555.57|553.17|0
1693280700000|2023-08-29 03:45:00|556.32|553.92|555.82|553.42|556.57|554.17|555.82|553.42|0
1693281000000|2023-08-29 03:50:00|556.07|553.67|556.82|554.42|556.82|554.42|556.07|553.67|0
1693281300000|2023-08-29 03:55:00|556.95|554.55|556.32|553.92|556.95|554.55|556.07|553.67|0
1693281600000|2023-08-29 04:00:00|556.57|554.17|556.32|553.92|556.57|554.17|555.95|553.55|0
1693281900000|2023-08-29 04:05:00|556.2|553.8|556.57|554.17|556.57|554.17|556.07|553.67|0
1693282200000|2023-08-29 04:10:00|556.7|554.3|556.57|554.17|556.82|554.42|556.57|554.17|0
1693282500000|2023-08-29 04:15:00|556.82|554.42|556.57|554.17|556.82|554.42|556.32|553.92|0
1693282800000|2023-08-29 04:20:00|556.45|554.05|556.07|553.67|556.57|554.17|556.07|553.67|0
1693283100000|2023-08-29 04:25:00|555.82|553.42|555.57|553.17|555.82|553.42|555.07|552.67|0
1693283400000|2023-08-29 04:30:00|555.7|553.3|555.82|553.42|556.07|553.67|555.57|553.17|0
1693283700000|2023-08-29 04:35:00|556.07|553.67|556.57|554.17|556.57|554.17|555.82|553.42|0
1693284000000|2023-08-29 04:40:00|556.32|553.92|556.82|554.42|557.07|554.67|556.32|553.92|0
1693284300000|2023-08-29 04:45:00|557.07|554.67|556.82|554.42|557.07|554.67|556.82|554.42|0
1693284600000|2023-08-29 04:50:00|556.57|554.17|556.82|554.42|556.82|554.42|556.57|554.17|0
1693284900000|2023-08-29 04:55:00|556.57|554.17|556.57|554.17|556.82|554.42|556.57|554.17|0
1693285200000|2023-08-29 05:00:00|556.82|554.42|556.32|553.92|556.82|554.42|556.32|553.92|0
1693285500000|2023-08-29 05:05:00|556.57|554.17|555.07|552.67|556.82|554.42|555.07|552.67|0
1693285800000|2023-08-29 05:10:00|555.32|552.92|554.07|551.67|555.32|552.92|553.57|551.17|0
1693286100000|2023-08-29 05:15:00|553.95|551.55|553.82|551.42|554.32|551.92|553.82|551.42|0
1693286400000|2023-08-29 05:20:00|554.07|551.67|553.07|550.67|554.07|551.67|552.82|550.42|0
1693286700000|2023-08-29 05:25:00|553.32|550.92|553.32|550.92|553.32|550.92|552.82|550.42|0
1693287000000|2023-08-29 05:30:00|553.45|551.05|553.32|550.92|553.82|551.42|553.32|550.92|0
1693287300000|2023-08-29 05:35:00|553.07|550.67|553.2|550.8|553.32|550.92|553.07|550.67|0
1693287600000|2023-08-29 05:40:00|553.07|550.67|553.82|551.42|553.82|551.42|553.07|550.67|0
1693287900000|2023-08-29 05:45:00|553.7|551.3|553.07|550.67|553.82|551.42|552.82|550.42|0
1693288200000|2023-08-29 05:50:00|553.32|550.92|553.07|550.67|553.32|550.92|552.82|550.42|0
1693288500000|2023-08-29 05:55:00|553.32|550.92|552.82|550.42|553.57|551.17|552.82|550.42|0
1693288800000|2023-08-29 06:00:00|552.57|550.17|552.32|549.92|553.07|550.67|551.82|549.42|0
1693289100000|2023-08-29 06:05:00|552.22|550.02|552.22|550.02|552.47|550.27|551.47|549.27|0
1693289400000|2023-08-29 06:10:00|551.97|549.77|553.47|551.27|553.97|551.77|551.72|549.52|0
1693289700000|2023-08-29 06:15:00|553.35|551.15|553.35|551.15|553.72|551.52|552.72|550.52|0
1693290000000|2023-08-29 06:20:00|553.22|551.02|553.47|551.27|553.72|551.52|552.97|550.77|0
1693290300000|2023-08-29 06:25:00|553.72|551.52|553.22|551.02|553.72|551.52|553.22|551.02|0
1693290600000|2023-08-29 06:30:00|553.47|551.27|552.97|550.77|553.47|551.27|552.47|550.27|0
1693290900000|2023-08-29 06:35:00|552.85|550.65|552.47|550.27|552.85|550.65|551.47|549.27|0
1693291200000|2023-08-29 06:40:00|552.22|550.02|551.72|549.52|552.22|550.02|550.22|548.02|0
1693291500000|2023-08-29 06:45:00|551.97|549.77|552.97|550.77|552.97|550.77|551.97|549.77|0
1693291800000|2023-08-29 06:50:00|553.22|551.02|554.47|552.27|554.72|552.52|552.97|550.77|0
1693292100000|2023-08-29 06:55:00|554.72|552.52|554.22|552.02|555.22|553.02|554.1|551.9|0
1693292400000|2023-08-29 07:00:00|554.47|552.27|553.72|551.52|554.97|552.77|552.72|550.52|0
1693292700000|2023-08-29 07:05:00|553.97|551.77|553.22|551.02|554.97|552.77|552.97|550.77|0
1693293000000|2023-08-29 07:10:00|553.47|551.27|554.22|552.02|554.97|552.77|553.35|551.15|0
1693293300000|2023-08-29 07:15:00|554.72|552.52|553.97|551.77|554.72|552.52|553.22|551.02|0
1693293600000|2023-08-29 07:20:00|553.72|551.52|551.72|549.52|554.47|552.27|551.72|549.52|0
1693293900000|2023-08-29 07:25:00|551.6|549.4|549.22|547.02|551.72|549.52|548.97|546.77|0
1693294200000|2023-08-29 07:30:00|549.47|547.27|548.72|546.52|549.47|547.27|547.22|545.02|0
1693294500000|2023-08-29 07:35:00|548.47|546.27|549.22|547.02|549.47|547.27|548.22|546.02|0
1693294800000|2023-08-29 07:40:00|549.97|547.77|550.97|548.77|551.47|549.27|549.47|547.27|0
1693295100000|2023-08-29 07:45:00|550.72|548.52|552.6|550.4|552.6|550.4|550.72|548.52|0
1693295400000|2023-08-29 07:50:00|552.47|550.27|558.72|556.52|558.72|556.52|552.22|550.02|0
1693295700000|2023-08-29 07:55:00|558.97|556.77|560.72|558.52|561.47|559.27|558.97|556.77|0
1693296000000|2023-08-29 08:00:00|561.22|559.02|559.72|557.52|561.47|559.27|558.72|556.52|0
1693296300000|2023-08-29 08:05:00|559.97|557.77|559.72|557.52|560.72|558.52|558.72|556.52|0
1693296600000|2023-08-29 08:10:00|559.97|557.77|562.47|560.27|562.97|560.77|559.97|557.77|0
1693296900000|2023-08-29 08:15:00|562.22|560.02|560.47|558.27|562.22|560.02|559.97|557.77|0
1693297200000|2023-08-29 08:20:00|560.72|558.52|559.47|557.27|560.72|558.52|558.72|556.52|0
1693297500000|2023-08-29 08:25:00|559.35|557.15|560.22|558.02|560.22|558.02|559.22|557.02|0
1693297800000|2023-08-29 08:30:00|560.47|558.27|558.22|556.02|560.72|558.52|557.97|555.77|0
1693298100000|2023-08-29 08:35:00|557.97|555.77|557.97|555.77|557.97|555.77|556.22|554.02|0
1693298400000|2023-08-29 08:40:00|558.22|556.02|557.72|555.52|558.47|556.27|557.22|555.02|0
1693298700000|2023-08-29 08:45:00|557.97|555.77|557.47|555.27|557.97|555.77|556.72|554.52|0
1693299000000|2023-08-29 08:50:00|557.97|555.77|560.22|558.02|560.97|558.77|557.22|555.02|0
1693299300000|2023-08-29 08:55:00|559.97|557.77|562.47|560.27|562.47|560.27|557.72|555.52|0
1693299600000|2023-08-29 09:00:00|562.22|560.02|560.47|558.27|562.72|560.52|559.97|557.77|0
1693299900000|2023-08-29 09:05:00|560.72|558.52|558.47|556.27|560.97|558.77|558.47|556.27|0
1693300200000|2023-08-29 09:10:00|558.22|556.02|558.72|556.52|558.85|556.65|557.72|555.52|0
1693300500000|2023-08-29 09:15:00|558.47|556.27|560.97|558.77|561.47|559.27|558.47|556.27|0
1693300800000|2023-08-29 09:20:00|561.22|559.02|560.47|558.27|561.47|559.27|559.72|557.52|0
1693301100000|2023-08-29 09:25:00|560.22|558.02|559.22|557.02|560.72|558.52|558.97|556.77|0
1693301400000|2023-08-29 09:30:00|559.1|556.9|558.97|556.77|559.72|557.52|558.47|556.27|0
1693301700000|2023-08-29 09:35:00|559.47|557.27|557.22|555.02|559.47|557.27|556.97|554.77|0
1693302000000|2023-08-29 09:40:00|557.47|555.27|556.97|554.77|557.97|555.77|556.47|554.27|0
1693302300000|2023-08-29 09:45:00|556.72|554.52|555.22|553.02|556.97|554.77|555.22|553.02|0
1693302600000|2023-08-29 09:50:00|555.47|553.27|553.72|551.52|556.22|554.02|553.72|551.52|0
1693302900000|2023-08-29 09:55:00|553.97|551.77|552.72|550.52|553.97|551.77|552.22|550.02|0
1693303200000|2023-08-29 10:00:00|552.47|550.27|553.72|551.52|553.97|551.77|551.97|549.77|0
1693303500000|2023-08-29 10:05:00|553.47|551.27|552.72|550.52|553.72|551.52|552.22|550.02|0
1693303800000|2023-08-29 10:10:00|552.6|550.4|554.72|552.52|555.47|553.27|552.6|550.4|0
1693304100000|2023-08-29 10:15:00|554.97|552.77|557.97|555.77|558.22|556.02|554.97|552.77|0
1693304400000|2023-08-29 10:20:00|558.1|555.9|555.97|553.77|558.47|556.27|555.97|553.77|0
1693304700000|2023-08-29 10:25:00|556.22|554.02|556.22|554.02|556.97|554.77|555.72|553.52|0
1693305000000|2023-08-29 10:30:00|556.35|554.15|555.72|553.52|556.72|554.52|554.97|552.77|0
1693305300000|2023-08-29 10:35:00|555.97|553.77|556.47|554.27|557.22|555.02|555.22|553.02|0
1693305600000|2023-08-29 10:40:00|556.22|554.02|556.22|554.02|556.97|554.77|555.47|553.27|0
1693305900000|2023-08-29 10:45:00|556.47|554.27|558.47|556.27|558.6|556.4|556.22|554.02|0
1693306200000|2023-08-29 10:50:00|558.22|556.02|558.72|556.52|559.47|557.27|558.22|556.02|0
1693306500000|2023-08-29 10:55:00|558.47|556.27|560.22|558.02|560.22|558.02|557.97|555.77|0
1693306800000|2023-08-29 11:00:00|560.47|558.27|559.97|557.77|560.72|558.52|558.97|556.77|0
1693307100000|2023-08-29 11:05:00|560.22|558.02|558.22|556.02|560.22|558.02|557.97|555.77|0
1693307400000|2023-08-29 11:10:00|558.47|556.27|559.22|557.02|559.47|557.27|557.22|555.02|0
1693307700000|2023-08-29 11:15:00|558.97|556.77|559.72|557.52|559.97|557.77|558.47|556.27|0
1693308000000|2023-08-29 11:20:00|559.47|557.27|558.97|556.77|559.47|557.27|557.72|555.52|0
1693308300000|2023-08-29 11:25:00|559.22|557.02|561.72|559.52|561.72|559.52|558.72|556.52|0
1693308600000|2023-08-29 11:30:00|561.22|559.02|559.97|557.77|561.22|559.02|559.47|557.27|0
1693308900000|2023-08-29 11:35:00|559.85|557.65|562.97|560.77|563.22|561.02|559.72|557.52|0
1693309200000|2023-08-29 11:40:00|562.85|560.65|562.72|560.52|562.97|560.77|562.22|560.02|0
1693309500000|2023-08-29 11:45:00|562.97|560.77|561.47|559.27|563.72|561.52|561.47|559.27|0
1693309800000|2023-08-29 11:50:00|561.72|559.52|561.72|559.52|562.72|560.52|561.47|559.27|0
1693310100000|2023-08-29 11:55:00|561.97|559.77|562.72|560.52|562.97|560.77|561.97|559.77|0
1693310400000|2023-08-29 12:00:00|562.47|560.27|561.47|559.27|563.22|561.02|561.47|559.27|0
1693310700000|2023-08-29 12:05:00|560.97|558.77|559.47|557.27|560.97|558.77|558.97|556.77|0
1693311000000|2023-08-29 12:10:00|559.22|557.02|561.22|559.02|561.72|559.52|558.72|556.52|0
1693311300000|2023-08-29 12:15:00|560.97|558.77|562.47|560.27|562.47|560.27|559.97|557.77|0
1693311600000|2023-08-29 12:20:00|562.72|560.52|563.97|561.77|564.47|562.27|562.22|560.02|0
1693311900000|2023-08-29 12:25:00|564.22|562.02|566.72|564.52|566.97|564.77|563.97|561.77|0
1693312200000|2023-08-29 12:30:00|566.97|564.77|564.47|562.27|567.47|565.27|563.97|561.77|0
1693312500000|2023-08-29 12:35:00|564.72|562.52|563.97|561.77|565.97|563.77|563.97|561.77|0
1693312800000|2023-08-29 12:40:00|564.22|562.02|561.97|559.77|564.97|562.77|561.97|559.77|0
1693313100000|2023-08-29 12:45:00|561.72|559.52|562.22|560.02|563.72|561.52|561.72|559.52|0
1693313400000|2023-08-29 12:50:00|561.97|559.77|561.97|559.77|562.47|560.27|559.97|557.77|0
1693313700000|2023-08-29 12:55:00|562.22|560.02|561.47|559.27|562.72|560.52|560.72|558.52|0
1693314000000|2023-08-29 13:00:00|561.22|559.02|563.22|561.02|563.22|561.02|560.97|558.77|0
1693314300000|2023-08-29 13:05:00|563.47|561.27|560.97|558.77|563.72|561.52|559.97|557.77|0
1693314600000|2023-08-29 13:10:00|561.22|559.02|563.22|561.02|563.97|561.77|561.22|559.02|0
1693314900000|2023-08-29 13:15:00|563.72|561.52|561.47|559.27|565.22|563.02|561.47|559.27|0
1693315200000|2023-08-29 13:20:00|561.72|559.52|560.47|558.27|561.97|559.77|559.47|557.27|0
1693315500000|2023-08-29 13:25:00|561.22|559.02|560.47|558.27|561.97|559.77|560.47|558.27|0
1693315800000|2023-08-29 13:30:00|560.35|558.15|556.47|554.27|562.47|560.27|556.47|554.27|0
1693316100000|2023-08-29 13:35:00|556.72|554.52|556.22|554.02|558.72|556.52|554.97|552.77|0
1693316400000|2023-08-29 13:40:00|556.72|554.52|551.22|549.02|556.97|554.77|550.47|548.27|0
1693316700000|2023-08-29 13:45:00|550.97|548.77|546.22|544.02|550.97|548.77|545.47|543.27|0
1693317000000|2023-08-29 13:50:00|545.97|543.77|547.22|545.02|549.22|547.02|544.72|542.52|0
1693317300000|2023-08-29 13:55:00|547.47|545.27|548.85|546.65|550.97|548.77|546.72|544.52|0
1693317600000|2023-08-29 14:00:00|545.22|543.02|536.47|534.27|545.47|543.27|536.47|534.27|0
1693317900000|2023-08-29 14:05:00|535.97|533.77|536.72|534.52|537.72|535.52|533.97|531.77|0
1693318200000|2023-08-29 14:10:00|536.47|534.27|534.97|532.77|540.22|538.02|533.72|531.52|0
1693318500000|2023-08-29 14:15:00|535.22|533.02|529.47|527.27|535.22|533.02|527.72|525.52|0
1693318800000|2023-08-29 14:20:00|529.22|527.02|526.72|524.52|530.22|528.02|526.47|524.27|0
1693319100000|2023-08-29 14:25:00|526.97|524.77|526.97|524.77|529.72|527.52|526.22|524.02|0
1693319400000|2023-08-29 14:30:00|527.22|525.02|520.72|518.52|527.22|525.02|519.72|517.52|0
1693319700000|2023-08-29 14:35:00|520.47|518.27|527.72|525.52|527.72|525.52|518.97|516.77|0
1693320000000|2023-08-29 14:40:00|527.47|525.27|528.22|526.02|528.97|526.77|525.47|523.27|0
1693320300000|2023-08-29 14:45:00|528.47|526.27|527.72|525.52|531.47|529.27|527.22|525.02|0
1693320600000|2023-08-29 14:50:00|527.97|525.77|529.47|527.27|529.47|527.27|523.97|521.77|0
1693320900000|2023-08-29 14:55:00|529.97|527.77|528.47|526.27|531.47|529.27|528.22|526.02|0
1693321200000|2023-08-29 15:00:00|528.72|526.52|527.22|525.02|529.22|527.02|526.22|524.02|0
1693321500000|2023-08-29 15:05:00|526.97|524.77|525.35|523.15|528.22|526.02|523.47|521.27|0
1693321800000|2023-08-29 15:10:00|525.22|523.02|522.22|520.02|525.97|523.77|521.97|519.77|0
1693322100000|2023-08-29 15:15:00|521.97|519.77|520.72|518.52|523.22|521.02|520.47|518.27|0
1693322400000|2023-08-29 15:20:00|520.22|518.02|517.97|515.77|521.97|519.77|517.72|515.52|0
1693322700000|2023-08-29 15:25:00|518.22|516.02|517.97|515.77|519.22|517.02|516.97|514.77|0
1693323000000|2023-08-29 15:30:00|517.72|515.52|513.72|511.52|517.72|515.52|513.47|511.27|0
1693323300000|2023-08-29 15:35:00|513.47|511.27|509.47|507.27|513.97|511.77|508.97|506.77|0
1693323600000|2023-08-29 15:40:00|509.22|507.02|507.47|505.27|509.72|507.52|506.97|504.77|0
1693323900000|2023-08-29 15:45:00|506.97|504.77|510.72|508.52|511.22|509.02|506.97|504.77|0
1693324200000|2023-08-29 15:50:00|510.47|508.27|508.72|506.52|510.72|508.52|507.22|505.02|0
1693324500000|2023-08-29 15:55:00|508.97|506.77|510.22|508.02|512.22|510.02|508.97|506.77|0
1693324800000|2023-08-29 16:00:00|510.72|508.52|509.22|507.02|511.22|509.02|508.47|506.27|0
1693325100000|2023-08-29 16:05:00|508.97|506.77|508.97|506.77|511.47|509.27|508.47|506.27|0
1693325400000|2023-08-29 16:10:00|508.72|506.52|510.22|508.02|510.22|508.02|507.97|505.77|0
1693325700000|2023-08-29 16:15:00|509.97|507.77|508.22|506.02|510.47|508.27|507.47|505.27|0
1693326000000|2023-08-29 16:20:00|507.97|505.77|504.22|502.02|508.22|506.02|503.72|501.52|0
1693326300000|2023-08-29 16:25:00|503.97|501.77|503.22|501.02|504.72|502.52|501.97|499.77|0
1693326600000|2023-08-29 16:30:00|502.97|500.77|502.97|500.77|504.72|502.52|502.47|500.27|0
1693326900000|2023-08-29 16:35:00|503.22|501.02|506.47|504.27|507.22|505.02|502.97|500.77|0
1693327200000|2023-08-29 16:40:00|506.22|504.02|506.72|504.52|507.47|505.27|505.72|503.52|0
1693327500000|2023-08-29 16:45:00|506.97|504.77|508.97|506.77|509.72|507.52|506.72|504.52|0
1693327800000|2023-08-29 16:50:00|508.72|506.52|507.47|505.27|510.72|508.52|507.22|505.02|0
1693328100000|2023-08-29 16:55:00|507.22|505.02|506.22|504.02|507.97|505.77|505.97|503.77|0
1693328400000|2023-08-29 17:00:00|505.97|503.77|503.72|501.52|507.47|505.27|503.47|501.27|0
1693328700000|2023-08-29 17:05:00|503.97|501.77|503.22|501.02|504.72|502.52|503.22|501.02|0
1693329000000|2023-08-29 17:10:00|502.97|500.77|503.72|501.52|506.72|504.52|502.97|500.77|0
1693329300000|2023-08-29 17:15:00|503.97|501.77|506.22|504.02|506.47|504.27|503.72|501.52|0
1693329600000|2023-08-29 17:20:00|506.47|504.27|502.47|500.27|506.97|504.77|502.47|500.27|0
1693329900000|2023-08-29 17:25:00|502.22|500.02|503.72|501.52|504.47|502.27|502.22|500.02|0
1693330200000|2023-08-29 17:30:00|503.47|501.27|502.72|500.52|503.72|501.52|502.47|500.27|0
1693330500000|2023-08-29 17:35:00|502.47|500.27|499.97|497.77|502.72|500.52|498.97|496.77|0
1693330800000|2023-08-29 17:40:00|500.22|498.02|500.97|498.77|501.47|499.27|499.22|497.02|0
1693331100000|2023-08-29 17:45:00|501.22|499.02|501.22|499.02|501.47|499.27|499.72|497.52|0
1693331400000|2023-08-29 17:50:00|501.47|499.27|505.22|503.02|506.22|504.02|500.22|498.02|0
1693331700000|2023-08-29 17:55:00|505.97|503.77|505.72|503.52|509.47|507.27|504.72|502.52|0
1693332000000|2023-08-29 18:00:00|505.47|503.27|504.97|502.77|506.97|504.77|504.22|502.02|0
1693332300000|2023-08-29 18:05:00|505.22|503.02|502.72|500.52|505.47|503.27|502.72|500.52|0
1693332600000|2023-08-29 18:10:00|502.97|500.77|505.22|503.02|505.47|503.27|501.97|499.77|0
1693332900000|2023-08-29 18:15:00|504.97|502.77|503.72|501.52|506.22|504.02|503.72|501.52|0
1693333200000|2023-08-29 18:20:00|503.47|501.27|504.22|502.02|504.47|502.27|500.97|498.77|0
1693333500000|2023-08-29 18:25:00|503.97|501.77|502.72|500.52|505.47|503.27|501.47|499.27|0
1693333800000|2023-08-29 18:30:00|502.97|500.77|500.97|498.77|503.22|501.02|500.72|498.52|0
1693334100000|2023-08-29 18:35:00|500.72|498.52|502.47|500.27|502.72|500.52|498.47|496.27|0
1693334400000|2023-08-29 18:40:00|502.22|500.02|499.47|497.27|502.72|500.52|498.97|496.77|0
1693334700000|2023-08-29 18:45:00|499.22|497.02|500.22|498.02|500.97|498.77|497.97|495.77|0
1693335000000|2023-08-29 18:50:00|500.47|498.27|501.47|499.27|502.72|500.52|499.22|497.02|0
1693335300000|2023-08-29 18:55:00|501.22|499.02|501.22|499.02|503.47|501.27|500.47|498.27|0
1693335600000|2023-08-29 19:00:00|501.47|499.27|501.47|499.27|504.47|502.27|500.72|498.52|0
1693335900000|2023-08-29 19:05:00|501.6|499.4|502.22|500.02|502.72|500.52|500.97|498.77|0
1693336200000|2023-08-29 19:10:00|501.97|499.77|499.72|497.52|502.97|500.77|499.72|497.52|0
1693336500000|2023-08-29 19:15:00|499.97|497.77|496.72|494.52|500.72|498.52|496.72|494.52|0
1693336800000|2023-08-29 19:20:00|496.97|494.77|496.22|494.02|498.72|496.52|495.97|493.77|0
1693337100000|2023-08-29 19:25:00|495.97|493.77|494.72|492.52|496.22|494.02|493.97|491.77|0
1693337400000|2023-08-29 19:30:00|495.22|493.02|496.97|494.77|497.72|495.52|494.72|492.52|0
1693337700000|2023-08-29 19:35:00|497.22|495.02|496.97|494.77|497.47|495.27|495.72|493.52|0
1693338000000|2023-08-29 19:40:00|496.72|494.52|493.22|491.02|496.97|494.77|492.97|490.77|0
1693338300000|2023-08-29 19:45:00|493.47|491.27|496.47|494.27|497.72|495.52|492.47|490.27|0
1693338600000|2023-08-29 19:50:00|496.72|494.52|497.47|495.27|498.97|496.77|495.47|493.27|0
1693338900000|2023-08-29 19:55:00|497.1|494.9|494.97|492.77|498.22|496.02|493.22|491.02|0
1693339200000|2023-08-29 20:00:00|495.22|493.02|494.22|492.02|495.22|493.02|493.47|491.27|0
1693339500000|2023-08-29 20:05:00|494.47|492.27|493.72|491.52|495.47|493.27|493.72|491.52|0
1693339800000|2023-08-29 20:10:00|493.47|491.27|493.47|491.27|493.97|491.77|492.97|490.77|0
1693340100000|2023-08-29 20:15:00|493.32|490.92|492.32|489.92|493.57|491.17|492.07|489.67|0
1693340400000|2023-08-29 20:20:00|492.57|490.17|492.82|490.42|492.82|490.42|492.32|489.92|0
1693340700000|2023-08-29 20:25:00|493.07|490.67|493.57|491.17|493.57|491.17|492.82|490.42|0
1693341000000|2023-08-29 20:30:00|493.32|490.92|493.82|491.42|493.82|491.42|492.82|490.42|0
1693341300000|2023-08-29 20:35:00|493.57|491.17|493.57|491.17|493.82|491.42|493.57|491.17|0
1693341600000|2023-08-29 20:40:00|493.82|491.42|493.82|491.42|493.82|491.42|493.32|490.92|0
1693341900000|2023-08-29 20:45:00|493.57|491.17|494.07|491.67|494.07|491.67|493.32|490.92|0
1693342200000|2023-08-29 20:50:00|494.32|491.92|493.82|491.42|494.32|491.92|493.57|491.17|0
1693342500000|2023-08-29 20:55:00|493.57|491.17|493.2|490.8|493.57|491.17|492.95|490.55|0
1693342800000|2023-08-29 21:00:00|493.09|490.69|493.31|490.91|493.31|490.91|493.05|490.65|0
1693343100000|2023-08-29 21:05:00|493.27|490.87|493.27|490.87|493.42|491.02|493.23|490.83|0
1693343400000|2023-08-29 21:10:00|493.23|490.83|493.09|490.69|493.31|490.91|493.09|490.69|0
1693343700000|2023-08-29 21:15:00|493.27|490.87|493.31|490.91|493.34|490.94|493.2|490.8|0
1693344000000|2023-08-29 21:20:00|493.23|490.83|493.16|490.76|493.31|490.91|492.9|490.5|0
1693344300000|2023-08-29 21:25:00|493.09|490.69|493.2|490.8|493.2|490.8|492.79|490.39|0
1693344600000|2023-08-29 21:30:00|493.09|490.69|492.79|490.39|493.09|490.69|492.79|490.39|0
1693344900000|2023-08-29 21:35:00|492.69|490.29|492.09|489.69|492.94|490.54|492.09|489.69|0
1693345200000|2023-08-29 21:40:00|491.99|489.59|492.19|489.79|492.19|489.79|491.99|489.59|0
1693345500000|2023-08-29 21:45:00|492.3|489.9|492.37|489.97|492.41|490.01|492.19|489.79|0
1693345800000|2023-08-29 21:50:00|492.33|489.93|492.19|489.79|492.33|489.93|492.19|489.79|0
1693346100000|2023-08-29 21:55:00|491.86|489.46|491.68|489.28|492.2|489.8|491.68|489.28|0
1693346400000|2023-08-29 22:00:00|492.95|490.55|491.82|489.42|493.82|491.42|490.95|488.55|0
1693346700000|2023-08-29 22:05:00|491.95|489.55|490.07|487.67|492.32|489.92|489.82|487.42|0
1693347000000|2023-08-29 22:10:00|489.82|487.42|491.07|488.67|491.32|488.92|489.82|487.42|0
1693347300000|2023-08-29 22:15:00|491.32|488.92|491.07|488.67|491.32|488.92|490.57|488.17|0
1693347600000|2023-08-29 22:20:00|490.82|488.42|490.07|487.67|490.82|488.42|490.07|487.67|0
1693347900000|2023-08-29 22:25:00|490.32|487.92|490.07|487.67|490.32|487.92|490.07|487.67|0
1693348200000|2023-08-29 22:30:00|490.32|487.92|490.07|487.67|490.32|487.92|490.07|487.67|0
1693348500000|2023-08-29 22:35:00|490.32|487.92|490.57|488.17|490.57|488.17|489.82|487.42|0
1693348800000|2023-08-29 22:40:00|490.82|488.42|491.57|489.17|491.82|489.42|490.82|488.42|0
1693349100000|2023-08-29 22:45:00|491.82|489.42|491.57|489.17|491.82|489.42|491.32|488.92|0
1693349400000|2023-08-29 22:50:00|491.32|488.92|492.07|489.67|492.07|489.67|491.32|488.92|0
1693349700000|2023-08-29 22:55:00|491.82|489.42|491.82|489.42|492.32|489.92|491.57|489.17|0
1693350000000|2023-08-29 23:00:00|491.57|489.17|491.07|488.67|492.07|489.67|491.07|488.67|0
1693350300000|2023-08-29 23:05:00|491.32|488.92|490.82|488.42|491.32|488.92|490.7|488.3|0
1693350600000|2023-08-29 23:10:00|491.07|488.67|491.57|489.17|491.57|489.17|490.82|488.42|0
1693350900000|2023-08-29 23:15:00|491.82|489.42|491.57|489.17|492.57|490.17|491.57|489.17|0
1693351200000|2023-08-29 23:20:00|491.82|489.42|491.82|489.42|492.07|489.67|491.57|489.17|0
1693351500000|2023-08-29 23:25:00|492.07|489.67|492.32|489.92|492.57|490.17|492.07|489.67|0
1693351800000|2023-08-29 23:30:00|492.07|489.67|492.32|489.92|492.32|489.92|491.82|489.42|0
1693352100000|2023-08-29 23:35:00|492.57|490.17|492.32|489.92|492.57|490.17|492.32|489.92|0
1693352400000|2023-08-29 23:40:00|492.57|490.17|492.07|489.67|492.57|490.17|491.82|489.42|0
1693352700000|2023-08-29 23:45:00|492.32|489.92|492.32|489.92|492.32|489.92|492.07|489.67|0
1693353000000|2023-08-29 23:50:00|492.07|489.67|492.32|489.92|492.82|490.42|492.07|489.67|0
1693353300000|2023-08-29 23:55:00|492.07|489.67|492.32|489.92|492.57|490.17|492.07|489.67|0
1693353600000|2023-08-30 00:00:00|492.07|489.67|492.82|490.42|493.07|490.67|491.82|489.42|0
1693353900000|2023-08-30 00:05:00|493.07|490.67|492.82|490.42|493.07|490.67|492.57|490.17|0
1693354200000|2023-08-30 00:10:00|492.57|490.17|492.32|489.92|492.82|490.42|491.82|489.42|0
1693354500000|2023-08-30 00:15:00|492.45|490.05|491.82|489.42|492.45|490.05|491.82|489.42|0
1693354800000|2023-08-30 00:20:00|491.57|489.17|490.07|487.67|491.57|489.17|489.57|487.17|0
1693355100000|2023-08-30 00:25:00|490.57|488.17|490.32|487.92|490.82|488.42|490.07|487.67|0
1693355400000|2023-08-30 00:30:00|490.07|487.67|491.07|488.67|491.07|488.67|490.07|487.67|0
1693355700000|2023-08-30 00:35:00|490.95|488.55|491.07|488.67|491.07|488.67|490.82|488.42|0
1693356000000|2023-08-30 00:40:00|491.32|488.92|491.82|489.42|492.07|489.67|491.32|488.92|0
1693356300000|2023-08-30 00:45:00|491.95|489.55|491.32|488.92|492.07|489.67|491.07|488.67|0
1693356600000|2023-08-30 00:50:00|491.07|488.67|491.07|488.67|491.32|488.92|490.57|488.17|0
1693356900000|2023-08-30 00:55:00|491.32|488.92|490.32|487.92|491.32|488.92|490.32|487.92|0
1693357200000|2023-08-30 01:00:00|490.57|488.17|491.57|489.17|491.57|489.17|490.32|487.92|0
1693357500000|2023-08-30 01:05:00|491.82|489.42|491.07|488.67|491.82|489.42|490.57|488.17|0
1693357800000|2023-08-30 01:10:00|491.32|488.92|491.32|488.92|491.82|489.42|491.07|488.67|0
1693358100000|2023-08-30 01:15:00|491.07|488.67|490.82|488.42|491.57|489.17|490.57|488.17|0
1693358400000|2023-08-30 01:20:00|490.7|488.3|490.07|487.67|491.32|488.92|490.07|487.67|0
1693358700000|2023-08-30 01:25:00|489.82|487.42|489.82|487.42|489.82|487.42|488.82|486.42|0
1693359000000|2023-08-30 01:30:00|489.32|486.92|490.82|488.42|491.2|488.8|488.82|486.42|0
1693359300000|2023-08-30 01:35:00|490.57|488.17|489.57|487.17|490.82|488.42|489.07|486.67|0
1693359600000|2023-08-30 01:40:00|489.32|486.92|489.82|487.42|490.57|488.17|489.32|486.92|0
1693359900000|2023-08-30 01:45:00|489.57|487.17|489.07|486.67|490.07|487.67|488.57|486.17|0
1693360200000|2023-08-30 01:50:00|488.82|486.42|488.07|485.67|488.82|486.42|487.57|485.17|0
1693360500000|2023-08-30 01:55:00|487.95|485.55|487.82|485.42|488.07|485.67|487.32|484.92|0
1693360800000|2023-08-30 02:00:00|487.57|485.17|487.57|485.17|488.07|485.67|487.07|484.67|0
1693361100000|2023-08-30 02:05:00|487.82|485.42|486.57|484.17|487.82|485.42|486.32|483.92|0
1693361400000|2023-08-30 02:10:00|486.32|483.92|485.82|483.42|486.57|484.17|485.82|483.42|0
1693361700000|2023-08-30 02:15:00|485.95|483.55|485.82|483.42|485.95|483.55|485.07|482.67|0
1693362000000|2023-08-30 02:20:00|486.07|483.67|486.57|484.17|486.82|484.42|486.07|483.67|0
1693362300000|2023-08-30 02:25:00|486.32|483.92|486.82|484.42|486.82|484.42|485.82|483.42|0
1693362600000|2023-08-30 02:30:00|486.57|484.17|486.32|483.92|487.07|484.67|486.07|483.67|0
1693362900000|2023-08-30 02:35:00|486.07|483.67|486.82|484.42|487.07|484.67|486.07|483.67|0
1693363200000|2023-08-30 02:40:00|486.95|484.55|486.82|484.42|487.57|485.17|486.82|484.42|0
1693363500000|2023-08-30 02:45:00|486.95|484.55|487.07|484.67|487.32|484.92|486.57|484.17|0
1693363800000|2023-08-30 02:50:00|487.2|484.8|487.57|485.17|487.82|485.42|487.07|484.67|0
1693364100000|2023-08-30 02:55:00|487.32|484.92|488.07|485.67|488.07|485.67|487.07|484.67|0
1693364400000|2023-08-30 03:00:00|487.82|485.42|487.32|484.92|488.07|485.67|487.07|484.67|0
1693364700000|2023-08-30 03:05:00|487.45|485.05|486.57|484.17|487.45|485.05|486.57|484.17|0
1693365000000|2023-08-30 03:10:00|486.82|484.42|486.82|484.42|487.32|484.92|486.57|484.17|0
1693365300000|2023-08-30 03:15:00|487.07|484.67|486.57|484.17|487.32|484.92|486.57|484.17|0
1693365600000|2023-08-30 03:20:00|486.82|484.42|487.07|484.67|487.07|484.67|486.57|484.17|0
1693365900000|2023-08-30 03:25:00|486.82|484.42|487.07|484.67|487.07|484.67|486.82|484.42|0
1693366200000|2023-08-30 03:30:00|487.32|484.92|486.57|484.17|487.57|485.17|486.57|484.17|0
1693366500000|2023-08-30 03:35:00|486.82|484.42|486.82|484.42|487.32|484.92|486.57|484.17|0
1693366800000|2023-08-30 03:40:00|486.57|484.17|486.82|484.42|487.32|484.92|486.57|484.17|0
1693367100000|2023-08-30 03:45:00|487.07|484.67|486.57|484.17|487.07|484.67|486.57|484.17|0
1693367400000|2023-08-30 03:50:00|486.82|484.42|486.82|484.42|487.07|484.67|486.82|484.42|0
1693367700000|2023-08-30 03:55:00|486.57|484.17|487.07|484.67|487.32|484.92|486.57|484.17|0
1693368000000|2023-08-30 04:00:00|487.32|484.92|487.57|485.17|488.07|485.67|487.32|484.92|0
1693368300000|2023-08-30 04:05:00|487.82|485.42|487.45|485.05|488.07|485.67|487.32|484.92|0
1693368600000|2023-08-30 04:10:00|487.32|484.92|486.57|484.17|487.57|485.17|486.57|484.17|0
1693368900000|2023-08-30 04:15:00|486.82|484.42|486.82|484.42|487.07|484.67|486.57|484.17|0
1693369200000|2023-08-30 04:20:00|487.07|484.67|486.82|484.42|487.07|484.67|486.82|484.42|0
1693369500000|2023-08-30 04:25:00|486.57|484.17|486.57|484.17|486.82|484.42|486.32|483.92|0
1693369800000|2023-08-30 04:30:00|486.82|484.42|487.82|485.42|487.82|485.42|486.32|483.92|0
1693370100000|2023-08-30 04:35:00|487.57|485.17|487.57|485.17|487.82|485.42|487.57|485.17|0
1693370400000|2023-08-30 04:40:00|487.32|484.92|488.32|485.92|488.45|486.05|487.32|484.92|0
1693370700000|2023-08-30 04:45:00|488.45|486.05|488.32|485.92|488.57|486.17|488.07|485.67|0
1693371000000|2023-08-30 04:50:00|488.57|486.17|488.82|486.42|489.32|486.92|488.57|486.17|0
1693371300000|2023-08-30 04:55:00|489.07|486.67|489.32|486.92|489.32|486.92|488.82|486.42|0
1693371600000|2023-08-30 05:00:00|489.07|486.67|488.82|486.42|489.07|486.67|488.32|485.92|0
1693371900000|2023-08-30 05:05:00|489.07|486.67|488.82|486.42|489.07|486.67|488.57|486.17|0
1693372200000|2023-08-30 05:10:00|489.07|486.67|488.82|486.42|489.32|486.92|488.82|486.42|0
1693372500000|2023-08-30 05:15:00|489.07|486.67|488.07|485.67|489.07|486.67|487.57|485.17|0
1693372800000|2023-08-30 05:20:00|488.32|485.92|488.82|486.42|488.82|486.42|487.82|485.42|0
1693373100000|2023-08-30 05:25:00|489.07|486.67|490.07|487.67|490.32|487.92|489.07|486.67|0
1693373400000|2023-08-30 05:30:00|490.32|487.92|491.32|488.92|491.32|488.92|489.57|487.17|0
1693373700000|2023-08-30 05:35:00|491.07|488.67|490.82|488.42|491.82|489.42|490.82|488.42|0
1693374000000|2023-08-30 05:40:00|490.57|488.17|490.32|487.92|490.82|488.42|489.57|487.17|0
1693374300000|2023-08-30 05:45:00|490.57|488.17|491.57|489.17|491.57|489.17|490.57|488.17|0
1693374600000|2023-08-30 05:50:00|492.07|489.67|492.07|489.67|493.32|490.92|491.82|489.42|0
1693374900000|2023-08-30 05:55:00|491.82|489.42|491.82|489.42|492.32|489.92|491.57|489.17|0
1693375200000|2023-08-30 06:00:00|491.57|489.17|493.57|491.17|493.82|491.42|491.57|489.17|0
1693375500000|2023-08-30 06:05:00|493.47|491.27|491.97|489.77|493.72|491.52|491.97|489.77|0
1693375800000|2023-08-30 06:10:00|492.22|490.02|493.22|491.02|493.22|491.02|491.72|489.52|0
1693376100000|2023-08-30 06:15:00|493.35|491.15|493.72|491.52|493.97|491.77|492.22|490.02|0
1693376400000|2023-08-30 06:20:00|493.47|491.27|493.97|491.77|494.22|492.02|493.22|491.02|0
1693376700000|2023-08-30 06:25:00|493.72|491.52|492.97|490.77|494.22|492.02|492.72|490.52|0
1693377000000|2023-08-30 06:30:00|492.85|490.65|493.72|491.52|494.22|492.02|492.72|490.52|0
1693377300000|2023-08-30 06:35:00|493.22|491.02|492.97|490.77|493.47|491.27|492.72|490.52|0
1693377600000|2023-08-30 06:40:00|492.72|490.52|493.72|491.52|493.97|491.77|492.72|490.52|0
1693377900000|2023-08-30 06:45:00|493.97|491.77|494.22|492.02|494.47|492.27|493.22|491.02|0
1693378200000|2023-08-30 06:50:00|494.47|492.27|494.97|492.77|495.22|493.02|494.22|492.02|0
1693378500000|2023-08-30 06:55:00|495.22|493.02|495.35|493.15|496.47|494.27|494.97|492.77|0
1693378800000|2023-08-30 07:00:00|495.47|493.27|495.22|493.02|495.97|493.77|492.97|490.77|0
1693379100000|2023-08-30 07:05:00|494.97|492.77|496.72|494.52|497.22|495.02|494.97|492.77|0
1693379400000|2023-08-30 07:10:00|497.22|495.02|496.22|494.02|498.47|496.27|495.97|493.77|0
1693379700000|2023-08-30 07:15:00|496.47|494.27|498.47|496.27|498.47|496.27|496.47|494.27|0
1693380000000|2023-08-30 07:20:00|498.22|496.02|500.72|498.52|501.47|499.27|498.22|496.02|0
1693380300000|2023-08-30 07:25:00|500.97|498.77|499.97|497.77|501.22|499.02|499.97|497.77|0
1693380600000|2023-08-30 07:30:00|499.85|497.65|499.72|497.52|500.22|498.02|498.47|496.27|0
1693380900000|2023-08-30 07:35:00|499.97|497.77|498.97|496.77|499.97|497.77|498.72|496.52|0
1693381200000|2023-08-30 07:40:00|499.22|497.02|497.22|495.02|499.47|497.27|497.1|494.9|0
1693381500000|2023-08-30 07:45:00|496.97|494.77|495.47|493.27|497.22|495.02|495.22|493.02|0
1693381800000|2023-08-30 07:50:00|495.22|493.02|495.47|493.27|495.97|493.77|494.72|492.52|0
1693382100000|2023-08-30 07:55:00|495.22|493.02|493.72|491.52|495.47|493.27|493.72|491.52|0
1693382400000|2023-08-30 08:00:00|493.47|491.27|495.97|493.77|496.22|494.02|493.22|491.02|0
1693382700000|2023-08-30 08:05:00|496.22|494.02|497.22|495.02|497.72|495.52|495.72|493.52|0
1693383000000|2023-08-30 08:10:00|497.47|495.27|497.97|495.77|499.97|497.77|496.97|494.77|0
1693383300000|2023-08-30 08:15:00|498.22|496.02|497.97|495.77|498.97|496.77|496.47|494.27|0
1693383600000|2023-08-30 08:20:00|498.22|496.02|499.97|497.77|500.22|498.02|497.22|495.02|0
1693383900000|2023-08-30 08:25:00|499.72|497.52|501.47|499.27|501.72|499.52|499.22|497.02|0
1693384200000|2023-08-30 08:30:00|501.6|499.4|499.72|497.52|501.6|499.4|499.72|497.52|0
1693384500000|2023-08-30 08:35:00|500.22|498.02|501.22|499.02|501.22|499.02|499.47|497.27|0
1693384800000|2023-08-30 08:40:00|500.97|498.77|500.22|498.02|500.97|498.77|499.72|497.52|0
1693385100000|2023-08-30 08:45:00|500.47|498.27|499.97|497.77|500.97|498.77|499.72|497.52|0
1693385400000|2023-08-30 08:50:00|499.72|497.52|501.22|499.02|501.97|499.77|499.72|497.52|0
1693385700000|2023-08-30 08:55:00|500.97|498.77|501.35|499.15|501.72|499.52|499.97|497.77|0
1693386000000|2023-08-30 09:00:00|501.6|499.4|501.22|499.02|501.6|499.4|500.35|498.15|0
1693386300000|2023-08-30 09:05:00|500.97|498.77|502.47|500.27|502.6|500.4|500.72|498.52|0
1693386600000|2023-08-30 09:10:00|502.6|500.4|502.72|500.52|503.35|501.15|502.22|500.02|0
1693386900000|2023-08-30 09:15:00|502.97|500.77|502.97|500.77|503.22|501.02|502.22|500.02|0
1693387200000|2023-08-30 09:20:00|502.85|500.65|501.47|499.27|502.97|500.77|500.72|498.52|0
1693387500000|2023-08-30 09:25:00|501.22|499.02|501.72|499.52|503.47|501.27|501.22|499.02|0
1693387800000|2023-08-30 09:30:00|501.97|499.77|504.22|502.02|504.47|502.27|501.72|499.52|0
1693388100000|2023-08-30 09:35:00|503.97|501.77|502.72|500.52|504.47|502.27|502.72|500.52|0
1693388400000|2023-08-30 09:40:00|502.97|500.77|503.97|501.77|504.72|502.52|502.97|500.77|0
1693388700000|2023-08-30 09:45:00|504.1|501.9|502.97|500.77|504.47|502.27|502.97|500.77|0
1693389000000|2023-08-30 09:50:00|503.22|501.02|501.97|499.77|503.22|501.02|500.47|498.27|0
1693389300000|2023-08-30 09:55:00|501.72|499.52|502.47|500.27|502.72|500.52|501.47|499.27|0
1693389600000|2023-08-30 10:00:00|502.22|500.02|500.72|498.52|502.47|500.27|500.47|498.27|0
1693389900000|2023-08-30 10:05:00|501.22|499.02|500.85|498.65|502.22|500.02|500.72|498.52|0
1693390200000|2023-08-30 10:10:00|500.97|498.77|500.22|498.02|500.97|498.77|499.97|497.77|0
1693390500000|2023-08-30 10:15:00|499.97|497.77|499.47|497.27|500.72|498.52|499.35|497.15|0
1693390800000|2023-08-30 10:20:00|499.22|497.02|499.72|497.52|499.72|497.52|498.72|496.52|0
1693391100000|2023-08-30 10:25:00|499.47|497.27|498.47|496.27|499.97|497.77|498.35|496.15|0
1693391400000|2023-08-30 10:30:00|498.22|496.02|498.72|496.52|499.22|497.02|497.97|495.77|0
1693391700000|2023-08-30 10:35:00|498.47|496.27|498.22|496.02|499.22|497.02|498.22|496.02|0
1693392000000|2023-08-30 10:40:00|498.47|496.27|496.72|494.52|498.47|496.27|495.97|493.77|0
1693392300000|2023-08-30 10:45:00|496.97|494.77|497.72|495.52|498.22|496.02|496.97|494.77|0
1693392600000|2023-08-30 10:50:00|497.47|495.27|497.97|495.77|497.97|495.77|496.97|494.77|0
1693392900000|2023-08-30 10:55:00|497.72|495.52|497.22|495.02|497.97|495.77|496.22|494.02|0
1693393200000|2023-08-30 11:00:00|497.72|495.52|499.22|497.02|499.47|497.27|496.72|494.52|0
1693393500000|2023-08-30 11:05:00|499.47|497.27|498.72|496.52|499.72|497.52|497.72|495.52|0
1693393800000|2023-08-30 11:10:00|498.47|496.27|498.47|496.27|498.97|496.77|498.22|496.02|0
1693394100000|2023-08-30 11:15:00|498.22|496.02|499.97|497.77|499.97|497.77|498.22|496.02|0
1693394400000|2023-08-30 11:20:00|499.72|497.52|498.47|496.27|500.22|498.02|497.47|495.27|0
1693394700000|2023-08-30 11:25:00|498.22|496.02|497.22|495.02|498.47|496.27|496.97|494.77|0
1693395000000|2023-08-30 11:30:00|497.72|495.52|497.97|495.77|498.72|496.52|497.72|495.52|0
1693395300000|2023-08-30 11:35:00|497.72|495.52|498.72|496.52|499.72|497.52|497.47|495.27|0
1693395600000|2023-08-30 11:40:00|498.6|496.4|498.6|496.4|499.35|497.15|497.72|495.52|0
1693395900000|2023-08-30 11:45:00|498.97|496.77|497.47|495.27|499.47|497.27|497.47|495.27|0
1693396200000|2023-08-30 11:50:00|497.22|495.02|497.47|495.27|497.97|495.77|497.22|495.02|0
1693396500000|2023-08-30 11:55:00|497.22|495.02|499.47|497.27|499.47|497.27|496.97|494.77|0
1693396800000|2023-08-30 12:00:00|499.97|497.77|497.72|495.52|500.72|498.52|497.22|495.02|0
1693397100000|2023-08-30 12:05:00|497.47|495.27|496.72|494.52|497.47|495.27|496.47|494.27|0
1693397400000|2023-08-30 12:10:00|496.47|494.27|496.47|494.27|496.47|494.27|495.47|493.27|0
1693397700000|2023-08-30 12:15:00|496.22|494.02|492.72|490.52|496.22|494.02|491.97|489.77|0
1693398000000|2023-08-30 12:20:00|492.47|490.27|494.72|492.52|496.47|494.27|492.47|490.27|0
1693398300000|2023-08-30 12:25:00|494.97|492.77|492.85|490.65|494.97|492.77|491.47|489.27|0
1693398600000|2023-08-30 12:30:00|492.72|490.52|489.97|487.77|494.1|491.9|487.47|485.27|0
1693398900000|2023-08-30 12:35:00|489.22|487.02|492.72|490.52|494.22|492.02|489.22|487.02|0
1693399200000|2023-08-30 12:40:00|492.97|490.77|493.22|491.02|494.22|492.02|490.72|488.52|0
1693399500000|2023-08-30 12:45:00|492.97|490.77|493.97|491.77|494.97|492.77|491.72|489.52|0
1693399800000|2023-08-30 12:50:00|493.72|491.52|492.97|490.77|494.47|492.27|491.72|489.52|0
1693400100000|2023-08-30 12:55:00|493.22|491.02|491.22|489.02|493.72|491.52|490.97|488.77|0
1693400400000|2023-08-30 13:00:00|491.47|489.27|492.22|490.02|494.97|492.77|491.22|489.02|0
1693400700000|2023-08-30 13:05:00|491.47|489.27|490.72|488.52|491.97|489.77|489.72|487.52|0
1693401000000|2023-08-30 13:10:00|490.97|488.77|491.72|489.52|492.72|490.52|490.22|488.02|0
1693401300000|2023-08-30 13:15:00|491.97|489.77|493.47|491.27|494.47|492.27|491.47|489.27|0
1693401600000|2023-08-30 13:20:00|493.72|491.52|492.97|490.77|494.22|492.02|492.47|490.27|0
1693401900000|2023-08-30 13:25:00|492.72|490.52|491.97|489.77|493.47|491.27|491.22|489.02|0
1693402200000|2023-08-30 13:30:00|492.22|490.02|485.47|483.27|492.22|490.02|483.97|481.77|0
1693402500000|2023-08-30 13:35:00|484.97|482.77|486.97|484.77|492.72|490.52|484.22|482.02|0
1693402800000|2023-08-30 13:40:00|487.72|485.52|488.22|486.02|492.22|490.02|486.22|484.02|0
1693403100000|2023-08-30 13:45:00|487.97|485.77|484.22|482.02|488.22|486.02|481.72|479.52|0
1693403400000|2023-08-30 13:50:00|483.47|481.27|476.47|474.27|483.72|481.52|475.97|473.77|0
1693403700000|2023-08-30 13:55:00|476.22|474.02|475.22|473.02|478.72|476.52|473.97|471.77|0
1693404000000|2023-08-30 14:00:00|475.47|473.27|475.72|473.52|476.22|474.02|472.47|470.27|0
1693404300000|2023-08-30 14:05:00|475.47|473.27|475.22|473.02|475.97|473.77|473.22|471.02|0
1693404600000|2023-08-30 14:10:00|474.97|472.77|472.22|470.02|475.97|473.77|471.22|469.02|0
1693404900000|2023-08-30 14:15:00|471.97|469.77|481.22|479.02|481.72|479.52|471.72|469.52|0
1693405200000|2023-08-30 14:20:00|480.97|478.77|488.97|486.77|489.97|487.77|480.97|478.77|0
1693405500000|2023-08-30 14:25:00|489.22|487.02|494.97|492.77|499.47|497.27|489.22|487.02|0
1693405800000|2023-08-30 14:30:00|494.72|492.52|486.22|484.02|494.72|492.52|485.72|483.52|0
1693406100000|2023-08-30 14:35:00|485.72|483.52|487.97|485.77|491.97|489.77|485.72|483.52|0
1693406400000|2023-08-30 14:40:00|487.72|485.52|488.22|486.02|491.22|489.02|486.47|484.27|0
1693406700000|2023-08-30 14:45:00|487.97|485.77|488.72|486.52|489.97|487.77|485.72|483.52|0
1693407000000|2023-08-30 14:50:00|488.97|486.77|484.47|482.27|490.22|488.02|484.47|482.27|0
1693407300000|2023-08-30 14:55:00|484.72|482.52|481.47|479.27|485.72|483.52|480.72|478.52|0
1693407600000|2023-08-30 15:00:00|480.97|478.77|487.72|485.52|489.72|487.52|480.97|478.77|0
1693407900000|2023-08-30 15:05:00|487.47|485.27|484.97|482.77|487.47|485.27|482.47|480.27|0
1693408200000|2023-08-30 15:10:00|484.72|482.52|483.72|481.52|485.22|483.02|482.47|480.27|0
1693408500000|2023-08-30 15:15:00|483.47|481.27|482.47|480.27|485.22|483.02|481.97|479.77|0
1693408800000|2023-08-30 15:20:00|482.22|480.02|483.47|481.27|484.72|482.52|481.72|479.52|0
1693409100000|2023-08-30 15:25:00|483.22|481.02|482.22|480.02|486.72|484.52|481.97|479.77|0
1693409400000|2023-08-30 15:30:00|482.47|480.27|480.72|478.52|483.72|481.52|480.47|478.27|0
1693409700000|2023-08-30 15:35:00|480.22|478.02|476.97|474.77|480.72|478.52|475.72|473.52|0
1693410000000|2023-08-30 15:40:00|477.22|475.02|477.22|475.02|477.72|475.52|475.72|473.52|0
1693410300000|2023-08-30 15:45:00|476.97|474.77|478.97|476.77|479.47|477.27|476.72|474.52|0
1693410600000|2023-08-30 15:50:00|478.72|476.52|478.97|476.77|481.47|479.27|477.97|475.77|0
1693410900000|2023-08-30 15:55:00|479.22|477.02|476.47|474.27|479.47|477.27|476.47|474.27|0
1693411200000|2023-08-30 16:00:00|477.22|475.02|477.22|475.02|479.47|477.27|476.47|474.27|0
1693411500000|2023-08-30 16:05:00|477.47|475.27|476.47|474.27|478.22|476.02|476.47|474.27|0
1693411800000|2023-08-30 16:10:00|476.72|474.52|476.97|474.77|479.22|477.02|476.72|474.52|0
1693412100000|2023-08-30 16:15:00|476.72|474.52|473.97|471.77|477.47|475.27|472.72|470.52|0
1693412400000|2023-08-30 16:20:00|473.72|471.52|475.22|473.02|475.72|473.52|473.47|471.27|0
1693412700000|2023-08-30 16:25:00|475.47|473.27|474.22|472.02|475.72|473.52|473.72|471.52|0
1693413000000|2023-08-30 16:30:00|473.72|471.52|471.97|469.77|474.22|472.02|471.72|469.52|0
1693413300000|2023-08-30 16:35:00|472.22|470.02|475.47|473.27|477.47|475.27|471.72|469.52|0
1693413600000|2023-08-30 16:40:00|475.22|473.02|472.97|470.77|475.72|473.52|472.47|470.27|0
1693413900000|2023-08-30 16:45:00|472.72|470.52|473.22|471.02|473.97|471.77|470.72|468.52|0
1693414200000|2023-08-30 16:50:00|473.72|471.52|476.22|474.02|476.47|474.27|472.72|470.52|0
1693414500000|2023-08-30 16:55:00|475.97|473.77|472.97|470.77|476.47|474.27|472.97|470.77|0
1693414800000|2023-08-30 17:00:00|473.22|471.02|473.47|471.27|474.97|472.77|472.72|470.52|0
1693415100000|2023-08-30 17:05:00|473.72|471.52|475.22|473.02|475.47|473.27|473.47|471.27|0
1693415400000|2023-08-30 17:10:00|474.97|472.77|474.47|472.27|475.22|473.02|473.22|471.02|0
1693415700000|2023-08-30 17:15:00|474.72|472.52|474.97|472.77|476.72|474.52|474.22|472.02|0
1693416000000|2023-08-30 17:20:00|474.72|472.52|476.22|474.02|476.22|474.02|474.22|472.02|0
1693416300000|2023-08-30 17:25:00|476.47|474.27|477.97|475.77|477.97|475.77|474.97|472.77|0
1693416600000|2023-08-30 17:30:00|477.72|475.52|474.47|472.27|477.97|475.77|473.72|471.52|0
1693416900000|2023-08-30 17:35:00|474.22|472.02|473.97|471.77|475.97|473.77|473.22|471.02|0
1693417200000|2023-08-30 17:40:00|474.22|472.02|474.72|472.52|474.97|472.77|473.97|471.77|0
1693417500000|2023-08-30 17:45:00|474.47|472.27|476.47|474.27|477.47|475.27|473.72|471.52|0
1693417800000|2023-08-30 17:50:00|476.72|474.52|480.97|478.77|481.47|479.27|476.72|474.52|0
1693418100000|2023-08-30 17:55:00|480.72|478.52|479.72|477.52|483.72|481.52|479.22|477.02|0
1693418400000|2023-08-30 18:00:00|479.97|477.77|481.97|479.77|482.97|480.77|478.72|476.52|0
1693418700000|2023-08-30 18:05:00|481.47|479.27|484.22|482.02|485.22|483.02|481.22|479.02|0
1693419000000|2023-08-30 18:10:00|484.47|482.27|480.72|478.52|486.22|484.02|480.72|478.52|0
1693419300000|2023-08-30 18:15:00|480.97|478.77|481.97|479.77|484.47|482.27|479.47|477.27|0
1693419600000|2023-08-30 18:20:00|481.72|479.52|482.97|480.77|483.47|481.27|481.22|479.02|0
1693419900000|2023-08-30 18:25:00|483.22|481.02|485.72|483.52|486.72|484.52|482.97|480.77|0
1693420200000|2023-08-30 18:30:00|485.97|483.77|482.22|480.02|486.22|484.02|481.97|479.77|0
1693420500000|2023-08-30 18:35:00|482.47|480.27|480.97|478.77|483.22|481.02|479.47|477.27|0
1693420800000|2023-08-30 18:40:00|480.72|478.52|476.22|474.02|480.72|478.52|475.97|473.77|0
1693421100000|2023-08-30 18:45:00|476.47|474.27|477.72|475.52|478.22|476.02|474.72|472.52|0
1693421400000|2023-08-30 18:50:00|477.47|475.27|477.22|475.02|477.97|475.77|475.72|473.52|0
1693421700000|2023-08-30 18:55:00|477.47|475.27|475.72|473.52|477.47|475.27|475.47|473.27|0
1693422000000|2023-08-30 19:00:00|475.47|473.27|473.72|471.52|475.97|473.77|473.47|471.27|0
1693422300000|2023-08-30 19:05:00|473.47|471.27|475.22|473.02|475.47|473.27|473.22|471.02|0
1693422600000|2023-08-30 19:10:00|475.47|473.27|474.72|472.52|475.97|473.77|473.72|471.52|0
1693422900000|2023-08-30 19:15:00|474.47|472.27|475.97|473.77|476.97|474.77|474.47|472.27|0
1693423200000|2023-08-30 19:20:00|476.22|474.02|476.97|474.77|479.22|477.02|475.97|473.77|0
1693423500000|2023-08-30 19:25:00|477.22|475.02|477.97|475.77|479.22|477.02|477.22|475.02|0
1693423800000|2023-08-30 19:30:00|477.72|475.52|478.47|476.27|479.72|477.52|477.22|475.02|0
1693424100000|2023-08-30 19:35:00|478.22|476.02|478.22|476.02|478.97|476.77|475.97|473.77|0
1693424400000|2023-08-30 19:40:00|478.47|476.27|478.72|476.52|479.72|477.52|477.97|475.77|0
1693424700000|2023-08-30 19:45:00|479.22|477.02|478.85|476.65|479.72|477.52|475.47|473.27|0
1693425000000|2023-08-30 19:50:00|479.22|477.02|480.72|478.52|481.22|479.02|478.22|476.02|0
1693425300000|2023-08-30 19:55:00|479.72|477.52|476.97|474.77|480.97|478.77|475.72|473.52|0
1693425600000|2023-08-30 20:00:00|477.22|475.02|477.47|475.27|477.72|475.52|476.47|474.27|0
1693425900000|2023-08-30 20:05:00|477.72|475.52|475.22|473.02|477.72|475.52|475.22|473.02|0
1693426200000|2023-08-30 20:10:00|475.47|473.27|474.97|472.77|475.97|473.77|474.97|472.77|0
1693426500000|2023-08-30 20:15:00|475.57|473.17|475.32|472.92|475.57|473.17|475.07|472.67|0
1693426800000|2023-08-30 20:20:00|475.07|472.67|475.07|472.67|475.32|472.92|475.07|472.67|0
1693427100000|2023-08-30 20:25:00|474.82|472.42|474.32|471.92|475.07|472.67|474.32|471.92|0
1693427400000|2023-08-30 20:30:00|474.57|472.17|474.32|471.92|474.57|472.17|474.07|471.67|0
1693427700000|2023-08-30 20:35:00|474.07|471.67|473.82|471.42|474.07|471.67|473.82|471.42|0
1693428000000|2023-08-30 20:40:00|473.57|471.17|474.82|472.42|475.07|472.67|473.57|471.17|0
1693428300000|2023-08-30 20:45:00|475.07|472.67|474.57|472.17|475.07|472.67|474.57|472.17|0
1693428900000|2023-08-30 20:55:00|474.32|471.92|474.45|472.05|474.45|472.05|473.82|471.42|0
1693429200000|2023-08-30 21:00:00|474.2|471.8|474.38|471.98|474.7|472.3|474.16|471.76|0
1693429500000|2023-08-30 21:05:00|474.27|471.87|474.12|471.72|474.38|471.98|474.12|471.72|0
1693429800000|2023-08-30 21:10:00|473.98|471.58|473.76|471.36|474.12|471.72|473.76|471.36|0
1693430100000|2023-08-30 21:15:00|473.87|471.47|473.72|471.32|473.9|471.5|473.72|471.32|0
1693430400000|2023-08-30 21:20:00|473.68|471.28|473.9|471.5|473.94|471.54|473.68|471.28|0
1693430700000|2023-08-30 21:25:00|473.94|471.54|473.9|471.5|474.01|471.61|473.83|471.43|0
1693431000000|2023-08-30 21:30:00|473.87|471.47|473.87|471.47|473.87|471.47|473.87|471.47|0
1693431300000|2023-08-30 21:35:00|473.9|471.5|473.87|471.47|473.94|471.54|473.87|471.47|0
1693431600000|2023-08-30 21:40:00|473.9|471.5|473.98|471.58|473.98|471.58|473.9|471.5|0
1693431900000|2023-08-30 21:45:00|474.01|471.61|473.98|471.58|474.01|471.61|473.9|471.5|0
1693432200000|2023-08-30 21:50:00|474.01|471.61|474.23|471.83|474.23|471.83|474.01|471.61|0
1693432500000|2023-08-30 21:55:00|474.31|471.91|473.87|471.47|474.31|471.91|473.87|471.47|0
1693432800000|2023-08-30 22:00:00|474.45|472.05|475.57|473.17|475.7|473.3|474.45|472.05|0
1693433100000|2023-08-30 22:05:00|475.32|472.92|475.07|472.67|475.57|473.17|475.07|472.67|0
1693433400000|2023-08-30 22:10:00|474.82|472.42|475.57|473.17|475.57|473.17|474.82|472.42|0
1693433700000|2023-08-30 22:15:00|475.32|472.92|475.07|472.67|475.32|472.92|475.07|472.67|0
1693434000000|2023-08-30 22:20:00|475.32|472.92|475.32|472.92|475.32|472.92|475.32|472.92|0
1693434300000|2023-08-30 22:25:00|475.07|472.67|475.32|472.92|475.32|472.92|475.07|472.67|0
1693434900000|2023-08-30 22:35:00|475.57|473.17|475.07|472.67|475.57|473.17|475.07|472.67|0
1693435200000|2023-08-30 22:40:00|475.32|472.92|475.32|472.92|475.57|473.17|475.07|472.67|0
1693435500000|2023-08-30 22:45:00|475.57|473.17|475.82|473.42|475.82|473.42|475.57|473.17|0
1693435800000|2023-08-30 22:50:00|475.57|473.17|475.82|473.42|475.82|473.42|475.57|473.17|0
1693436100000|2023-08-30 22:55:00|475.57|473.17|476.07|473.67|476.07|473.67|475.57|473.17|0
1693436400000|2023-08-30 23:00:00|475.82|473.42|476.07|473.67|476.07|473.67|475.82|473.42|0
1693436700000|2023-08-30 23:05:00|475.82|473.42|475.82|473.42|476.07|473.67|475.82|473.42|0
1693437000000|2023-08-30 23:10:00|476.07|473.67|476.07|473.67|476.07|473.67|476.07|473.67|0
1693437300000|2023-08-30 23:15:00|476.32|473.92|476.07|473.67|476.32|473.92|476.07|473.67|0
1693437600000|2023-08-30 23:20:00|475.82|473.42|475.82|473.42|476.07|473.67|475.82|473.42|0
1693437900000|2023-08-30 23:25:00|476.07|473.67|476.07|473.67|476.07|473.67|476.07|473.67|0
1693438200000|2023-08-30 23:30:00|476.32|473.92|476.32|473.92|476.57|474.17|476.32|473.92|0
1693438800000|2023-08-30 23:40:00|476.57|474.17|476.82|474.42|477.07|474.67|476.57|474.17|0
1693439100000|2023-08-30 23:45:00|476.57|474.17|476.32|473.92|476.7|474.3|476.07|473.67|0
1693439400000|2023-08-30 23:50:00|476.57|474.17|477.07|474.67|477.07|474.67|476.57|474.17|0
1693439700000|2023-08-30 23:55:00|476.95|474.55|476.57|474.17|477.07|474.67|476.57|474.17|0
1693440000000|2023-08-31 00:00:00|476.32|473.92|475.82|473.42|476.32|473.92|475.57|473.17|0
1693440300000|2023-08-31 00:05:00|475.57|473.17|475.32|472.92|476.07|473.67|475.32|472.92|0
1693440600000|2023-08-31 00:10:00|475.07|472.67|475.57|473.17|475.82|473.42|475.07|472.67|0
1693440900000|2023-08-31 00:15:00|475.32|472.92|474.82|472.42|475.57|473.17|474.32|471.92|0
1693441200000|2023-08-31 00:20:00|474.57|472.17|473.82|471.42|474.57|472.17|473.82|471.42|0
1693441500000|2023-08-31 00:25:00|473.57|471.17|473.57|471.17|473.82|471.42|473.07|470.67|0
1693441800000|2023-08-31 00:30:00|473.7|471.3|474.57|472.17|474.57|472.17|473.57|471.17|0
1693442100000|2023-08-31 00:35:00|474.82|472.42|475.57|473.17|475.82|473.42|474.82|472.42|0
1693442400000|2023-08-31 00:40:00|475.82|473.42|475.07|472.67|475.82|473.42|474.82|472.42|0
1693442700000|2023-08-31 00:45:00|475.32|472.92|475.32|472.92|475.57|473.17|475.07|472.67|0
1693443000000|2023-08-31 00:50:00|475.57|473.17|475.07|472.67|475.57|473.17|475.07|472.67|0
1693443300000|2023-08-31 00:55:00|475.32|472.92|475.57|473.17|475.57|473.17|475.07|472.67|0
1693443600000|2023-08-31 01:00:00|475.32|472.92|475.82|473.42|475.82|473.42|475.32|472.92|0
1693443900000|2023-08-31 01:05:00|476.07|473.67|475.57|473.17|476.07|473.67|475.57|473.17|0
1693444200000|2023-08-31 01:10:00|475.32|472.92|475.32|472.92|475.57|473.17|475.32|472.92|0
1693444500000|2023-08-31 01:15:00|475.57|473.17|474.32|471.92|475.57|473.17|474.32|471.92|0
1693444800000|2023-08-31 01:20:00|474.07|471.67|474.82|472.42|474.82|472.42|474.07|471.67|0
1693445100000|2023-08-31 01:25:00|475.07|472.67|475.07|472.67|475.07|472.67|474.82|472.42|0
1693445400000|2023-08-31 01:30:00|474.82|472.42|473.32|470.92|474.82|472.42|473.07|470.67|0
1693445700000|2023-08-31 01:35:00|473.07|470.67|474.32|471.92|474.32|471.92|473.07|470.67|0
1693446000000|2023-08-31 01:40:00|474.57|472.17|473.82|471.42|474.82|472.42|473.82|471.42|0
1693446300000|2023-08-31 01:45:00|474.07|471.67|474.07|471.67|474.32|471.92|473.57|471.17|0
1693446600000|2023-08-31 01:50:00|473.82|471.42|473.82|471.42|474.32|471.92|473.57|471.17|0
1693446900000|2023-08-31 01:55:00|473.57|471.17|474.32|471.92|474.57|472.17|473.57|471.17|0
1693447200000|2023-08-31 02:00:00|474.07|471.67|473.57|471.17|474.32|471.92|473.57|471.17|0
1693447500000|2023-08-31 02:05:00|473.82|471.42|474.32|471.92|474.32|471.92|473.82|471.42|0
1693447800000|2023-08-31 02:10:00|474.07|471.67|474.07|471.67|474.32|471.92|473.82|471.42|0
1693448100000|2023-08-31 02:15:00|473.82|471.42|472.32|469.92|473.82|471.42|472.32|469.92|0
1693448400000|2023-08-31 02:20:00|472.57|470.17|470.82|468.42|472.57|470.17|470.32|467.92|0
1693448700000|2023-08-31 02:25:00|471.07|468.67|472.07|469.67|472.07|469.67|470.82|468.42|0
1693449000000|2023-08-31 02:30:00|472.32|469.92|471.82|469.42|472.32|469.92|471.82|469.42|0
1693449300000|2023-08-31 02:35:00|471.57|469.17|471.82|469.42|472.07|469.67|471.57|469.17|0
1693449600000|2023-08-31 02:40:00|472.07|469.67|472.07|469.67|472.07|469.67|471.82|469.42|0
1693449900000|2023-08-31 02:45:00|472.32|469.92|473.07|470.67|473.07|470.67|472.32|469.92|0
1693450200000|2023-08-31 02:50:00|472.82|470.42|473.82|471.42|473.82|471.42|472.82|470.42|0
1693450500000|2023-08-31 02:55:00|474.07|471.67|474.32|471.92|474.32|471.92|473.57|471.17|0
1693450800000|2023-08-31 03:00:00|474.07|471.67|473.82|471.42|475.2|472.8|473.57|471.17|0
1693451100000|2023-08-31 03:05:00|473.57|471.17|473.82|471.42|474.32|471.92|473.57|471.17|0
1693451400000|2023-08-31 03:10:00|473.57|471.17|474.07|471.67|474.07|471.67|473.32|470.92|0
1693451700000|2023-08-31 03:15:00|473.82|471.42|473.82|471.42|474.57|472.17|473.57|471.17|0
1693452000000|2023-08-31 03:20:00|474.07|471.67|474.57|472.17|474.82|472.42|474.07|471.67|0
1693452300000|2023-08-31 03:25:00|474.32|471.92|474.32|471.92|474.57|472.17|474.07|471.67|0
1693452600000|2023-08-31 03:30:00|474.07|471.67|474.07|471.67|474.32|471.92|473.82|471.42|0
1693452900000|2023-08-31 03:35:00|473.82|471.42|473.57|471.17|473.82|471.42|473.32|470.92|0
1693453200000|2023-08-31 03:40:00|473.32|470.92|473.07|470.67|473.57|471.17|473.07|470.67|0
1693453500000|2023-08-31 03:45:00|472.82|470.42|473.32|470.92|473.57|471.17|472.82|470.42|0
1693453800000|2023-08-31 03:50:00|473.07|470.67|473.32|470.92|473.32|470.92|472.32|469.92|0
1693454100000|2023-08-31 03:55:00|473.57|471.17|473.57|471.17|473.82|471.42|473.32|470.92|0
1693454400000|2023-08-31 04:00:00|473.32|470.92|472.95|470.55|473.57|471.17|472.82|470.42|0
1693454700000|2023-08-31 04:05:00|473.07|470.67|472.57|470.17|473.32|470.92|472.57|470.17|0
1693455000000|2023-08-31 04:10:00|472.32|469.92|472.57|470.17|472.57|470.17|472.32|469.92|0
1693455300000|2023-08-31 04:15:00|472.32|469.92|472.07|469.67|472.57|470.17|471.82|469.42|0
1693455600000|2023-08-31 04:20:00|471.82|469.42|472.07|469.67|472.57|470.17|471.82|469.42|0
1693455900000|2023-08-31 04:25:00|472.32|469.92|472.57|470.17|472.82|470.42|472.32|469.92|0
1693456200000|2023-08-31 04:30:00|472.32|469.92|471.82|469.42|472.32|469.92|471.82|469.42|0
1693456500000|2023-08-31 04:35:00|472.07|469.67|472.32|469.92|472.57|470.17|471.57|469.17|0
1693456800000|2023-08-31 04:40:00|472.57|470.17|473.07|470.67|473.07|470.67|472.32|469.92|0
1693457100000|2023-08-31 04:45:00|473.32|470.92|473.07|470.67|473.32|470.92|472.82|470.42|0
1693457400000|2023-08-31 04:50:00|473.32|470.92|473.57|471.17|473.57|471.17|473.32|470.92|0
1693457700000|2023-08-31 04:55:00|473.32|470.92|473.57|471.17|473.57|471.17|473.32|470.92|0
1693458000000|2023-08-31 05:00:00|473.82|471.42|473.82|471.42|474.32|471.92|473.57|471.17|0
1693458300000|2023-08-31 05:05:00|473.57|471.17|473.82|471.42|473.82|471.42|473.32|470.92|0
1693458600000|2023-08-31 05:10:00|474.07|471.67|473.57|471.17|474.07|471.67|473.57|471.17|0
1693458900000|2023-08-31 05:15:00|473.82|471.42|474.82|472.42|475.07|472.67|473.82|471.42|0
1693459200000|2023-08-31 05:20:00|474.57|472.17|475.57|473.17|476.82|474.42|474.32|471.92|0
1693459500000|2023-08-31 05:25:00|475.82|473.42|475.82|473.42|476.07|473.67|475.57|473.17|0
1693459800000|2023-08-31 05:30:00|476.07|473.67|475.82|473.42|476.32|473.92|475.57|473.17|0
1693460100000|2023-08-31 05:35:00|475.57|473.17|475.57|473.17|475.82|473.42|474.82|472.42|0
1693460400000|2023-08-31 05:40:00|475.32|472.92|475.32|472.92|475.82|473.42|475.07|472.67|0
1693460700000|2023-08-31 05:45:00|475.07|472.67|473.82|471.42|475.32|472.92|473.57|471.17|0
1693461000000|2023-08-31 05:50:00|474.07|471.67|474.07|471.67|474.57|472.17|474.07|471.67|0
1693461300000|2023-08-31 05:55:00|474.32|471.92|473.32|470.92|474.32|471.92|473.32|470.92|0
1693461600000|2023-08-31 06:00:00|473.07|470.67|474.32|471.92|474.57|472.17|472.57|470.17|0
1693461900000|2023-08-31 06:05:00|474.22|472.02|475.22|473.02|475.47|473.27|474.22|472.02|0
1693462200000|2023-08-31 06:10:00|475.47|473.27|474.97|472.77|476.22|474.02|474.97|472.77|0
1693462500000|2023-08-31 06:15:00|475.22|473.02|473.72|471.52|475.22|473.02|473.47|471.27|0
1693462800000|2023-08-31 06:20:00|473.47|471.27|473.72|471.52|473.97|471.77|472.97|470.77|0
1693463100000|2023-08-31 06:25:00|473.47|471.27|474.47|472.27|474.72|472.52|473.22|471.02|0
1693463400000|2023-08-31 06:30:00|474.72|472.52|473.72|471.52|475.22|473.02|473.72|471.52|0
1693463700000|2023-08-31 06:35:00|473.97|471.77|473.22|471.02|473.97|471.77|473.22|471.02|0
1693464000000|2023-08-31 06:40:00|473.47|471.27|474.47|472.27|474.47|472.27|473.47|471.27|0
1693464300000|2023-08-31 06:45:00|474.97|472.77|473.72|471.52|475.47|473.27|473.72|471.52|0
1693464600000|2023-08-31 06:50:00|473.97|471.77|475.72|473.52|475.72|473.52|473.97|471.77|0
1693464900000|2023-08-31 06:55:00|475.97|473.77|475.72|473.52|476.22|474.02|474.97|472.77|0
1693465200000|2023-08-31 07:00:00|474.72|472.52|474.97|472.77|474.97|472.77|471.97|469.77|0
1693465500000|2023-08-31 07:05:00|475.22|473.02|473.97|471.77|476.72|474.52|472.97|470.77|0
1693465800000|2023-08-31 07:10:00|474.22|472.02|475.22|473.02|475.72|473.52|474.1|471.9|0
1693466100000|2023-08-31 07:15:00|475.6|473.4|473.97|471.77|476.22|474.02|473.47|471.27|0
1693466400000|2023-08-31 07:20:00|473.72|471.52|474.22|472.02|475.22|473.02|473.72|471.52|0
1693466700000|2023-08-31 07:25:00|473.72|471.52|472.72|470.52|473.97|471.77|472.47|470.27|0
1693467000000|2023-08-31 07:30:00|472.47|470.27|471.47|469.27|472.72|470.52|470.97|468.77|0
1693467300000|2023-08-31 07:35:00|471.72|469.52|470.97|468.77|471.72|469.52|470.72|468.52|0
1693467600000|2023-08-31 07:40:00|471.22|469.02|471.72|469.52|472.47|470.27|470.97|468.77|0
1693467900000|2023-08-31 07:45:00|471.47|469.27|470.97|468.77|471.72|469.52|470.72|468.52|0
1693468200000|2023-08-31 07:50:00|471.22|469.02|470.72|468.52|471.47|469.27|470.72|468.52|0
1693468500000|2023-08-31 07:55:00|470.47|468.27|469.97|467.77|471.22|469.02|469.22|467.02|0
1693468800000|2023-08-31 08:00:00|470.22|468.02|471.97|469.77|472.72|470.52|469.97|467.77|0
1693469100000|2023-08-31 08:05:00|471.72|469.52|471.22|469.02|472.22|470.02|470.47|468.27|0
1693469400000|2023-08-31 08:10:00|470.97|468.77|469.97|467.77|470.97|468.77|469.97|467.77|0
1693469700000|2023-08-31 08:15:00|470.22|468.02|471.47|469.27|472.22|470.02|470.22|468.02|0
1693470000000|2023-08-31 08:20:00|471.72|469.52|472.72|470.52|472.97|470.77|471.72|469.52|0
1693470300000|2023-08-31 08:25:00|472.47|470.27|471.72|469.52|472.97|470.77|471.72|469.52|0
1693470600000|2023-08-31 08:30:00|471.97|469.77|472.22|470.02|472.47|470.27|470.72|468.52|0
1693470900000|2023-08-31 08:35:00|471.97|469.77|471.72|469.52|473.22|471.02|471.47|469.27|0
1693471200000|2023-08-31 08:40:00|471.47|469.27|471.72|469.52|472.22|470.02|471.47|469.27|0
1693471500000|2023-08-31 08:45:00|471.6|469.4|471.22|469.02|471.97|469.77|470.72|468.52|0
1693471800000|2023-08-31 08:50:00|471.47|469.27|471.47|469.27|471.97|469.77|471.22|469.02|0
1693472100000|2023-08-31 08:55:00|471.22|469.02|470.72|468.52|471.22|469.02|470.47|468.27|0
1693472400000|2023-08-31 09:00:00|470.47|468.27|474.22|472.02|474.47|472.27|469.97|467.77|0
1693472700000|2023-08-31 09:05:00|473.47|471.27|476.22|474.02|476.22|474.02|472.72|470.52|0
1693473000000|2023-08-31 09:10:00|475.97|473.77|474.97|472.77|477.47|475.27|474.97|472.77|0
1693473300000|2023-08-31 09:15:00|475.22|473.02|474.47|472.27|476.22|474.02|473.72|471.52|0
1693473600000|2023-08-31 09:20:00|474.22|472.02|475.22|473.02|475.72|473.52|473.97|471.77|0
1693473900000|2023-08-31 09:25:00|474.97|472.77|474.97|472.77|475.47|473.27|474.47|472.27|0
1693474200000|2023-08-31 09:30:00|474.47|472.27|475.47|473.27|475.47|473.27|474.47|472.27|0
1693474500000|2023-08-31 09:35:00|475.22|473.02|475.72|473.52|475.97|473.77|474.97|472.77|0
1693474800000|2023-08-31 09:40:00|475.47|473.27|475.47|473.27|475.47|473.27|474.22|472.02|0
1693475100000|2023-08-31 09:45:00|475.22|473.02|475.97|473.77|476.47|474.27|474.47|472.27|0
1693475400000|2023-08-31 09:50:00|475.72|473.52|476.22|474.02|476.22|474.02|475.72|473.52|0
1693475700000|2023-08-31 09:55:00|476.47|474.27|475.97|473.77|477.72|475.52|475.97|473.77|0
1693476000000|2023-08-31 10:00:00|475.72|473.52|472.72|470.52|475.72|473.52|472.72|470.52|0
1693476300000|2023-08-31 10:05:00|472.47|470.27|472.97|470.77|473.22|471.02|472.47|470.27|0
1693476600000|2023-08-31 10:10:00|473.22|471.02|473.22|471.02|473.47|471.27|472.72|470.52|0
1693476900000|2023-08-31 10:15:00|472.97|470.77|472.47|470.27|473.47|471.27|472.22|470.02|0
1693477200000|2023-08-31 10:20:00|472.22|470.02|472.72|470.52|472.97|470.77|472.22|470.02|0
1693477500000|2023-08-31 10:25:00|472.97|470.77|472.22|470.02|472.97|470.77|471.97|469.77|0
1693477800000|2023-08-31 10:30:00|472.47|470.27|471.97|469.77|472.97|470.77|471.97|469.77|0
1693478100000|2023-08-31 10:35:00|472.22|470.02|472.22|470.02|472.72|470.52|471.97|469.77|0
1693478400000|2023-08-31 10:40:00|472.47|470.27|473.72|471.52|474.22|472.02|471.97|469.77|0
1693478700000|2023-08-31 10:45:00|473.97|471.77|473.47|471.27|474.47|472.27|473.47|471.27|0
1693479000000|2023-08-31 10:50:00|473.72|471.52|474.47|472.27|474.47|472.27|473.47|471.27|0
1693479300000|2023-08-31 10:55:00|474.22|472.02|473.97|471.77|474.22|472.02|472.72|470.52|0
1693479600000|2023-08-31 11:00:00|474.1|471.9|475.97|473.77|475.97|473.77|473.97|471.77|0
1693479900000|2023-08-31 11:05:00|475.72|473.52|473.97|471.77|476.22|474.02|473.97|471.77|0
1693480200000|2023-08-31 11:10:00|473.72|471.52|472.85|470.65|473.72|471.52|472.47|470.27|0
1693480500000|2023-08-31 11:15:00|472.97|470.77|472.97|470.77|473.22|471.02|472.22|470.02|0
1693480800000|2023-08-31 11:20:00|473.22|471.02|472.22|470.02|473.22|471.02|471.47|469.27|0
1693481100000|2023-08-31 11:25:00|472.47|470.27|471.85|469.65|472.47|470.27|471.47|469.27|0
1693481400000|2023-08-31 11:30:00|471.97|469.77|469.22|467.02|471.97|469.77|468.72|466.52|0
1693481700000|2023-08-31 11:35:00|468.97|466.77|467.97|465.77|469.22|467.02|467.72|465.52|0
1693482000000|2023-08-31 11:40:00|467.72|465.52|464.97|462.77|468.22|466.02|464.97|462.77|0
1693482300000|2023-08-31 11:45:00|465.22|463.02|464.47|462.27|466.47|464.27|463.97|461.77|0
1693482600000|2023-08-31 11:50:00|464.35|462.15|465.47|463.27|465.47|463.27|464.22|462.02|0
1693482900000|2023-08-31 11:55:00|465.72|463.52|465.72|463.52|466.22|464.02|465.22|463.02|0
1693483200000|2023-08-31 12:00:00|465.97|463.77|465.72|463.52|466.97|464.77|465.72|463.52|0
1693483500000|2023-08-31 12:05:00|465.97|463.77|466.47|464.27|467.22|465.02|465.97|463.77|0
1693483800000|2023-08-31 12:10:00|466.72|464.52|464.22|462.02|466.97|464.77|464.22|462.02|0
1693484100000|2023-08-31 12:15:00|463.97|461.77|462.72|460.52|464.47|462.27|462.22|460.02|0
1693484400000|2023-08-31 12:20:00|462.85|460.65|463.47|461.27|464.47|462.27|462.72|460.52|0
1693484700000|2023-08-31 12:25:00|463.6|461.4|463.6|461.4|464.47|462.27|462.47|460.27|0
1693485000000|2023-08-31 12:30:00|463.72|461.52|463.72|461.52|466.35|464.15|460.22|458.02|0
1693485300000|2023-08-31 12:35:00|463.97|461.77|467.47|465.27|467.72|465.52|462.97|460.77|0
1693485600000|2023-08-31 12:40:00|467.22|465.02|468.47|466.27|468.72|466.52|466.47|464.27|0
1693485900000|2023-08-31 12:45:00|468.72|466.52|468.22|466.02|469.47|467.27|468.22|466.02|0
1693486200000|2023-08-31 12:50:00|468.47|466.27|467.22|465.02|468.97|466.77|466.97|464.77|0
1693486500000|2023-08-31 12:55:00|466.97|464.77|467.22|465.02|468.72|466.52|466.72|464.52|0
1693486800000|2023-08-31 13:00:00|467.47|465.27|470.22|468.02|470.47|468.27|467.22|465.02|0
1693487100000|2023-08-31 13:05:00|470.47|468.27|471.47|469.27|472.72|470.52|470.47|468.27|0
1693487400000|2023-08-31 13:10:00|471.72|469.52|471.22|469.02|473.22|471.02|470.72|468.52|0
1693487700000|2023-08-31 13:15:00|471.72|469.52|472.97|470.77|472.97|470.77|470.97|468.77|0
1693488000000|2023-08-31 13:20:00|473.22|471.02|472.47|470.27|473.97|471.77|472.22|470.02|0
1693488300000|2023-08-31 13:25:00|472.97|470.77|473.72|471.52|474.22|472.02|472.22|470.02|0
1693488600000|2023-08-31 13:30:00|473.22|471.02|469.22|467.02|473.22|471.02|467.22|465.02|0
1693488900000|2023-08-31 13:35:00|469.72|467.52|468.97|466.77|470.47|468.27|466.97|464.77|0
1693489200000|2023-08-31 13:40:00|469.72|467.52|472.47|470.27|474.22|472.02|468.22|466.02|0
1693489500000|2023-08-31 13:45:00|472.22|470.02|471.47|469.27|475.47|473.27|465.97|463.77|0
1693489800000|2023-08-31 13:50:00|470.47|468.27|467.47|465.27|472.22|470.02|465.97|463.77|0
1693490100000|2023-08-31 13:55:00|467.72|465.52|465.22|463.02|468.47|466.27|464.47|462.27|0
1693490400000|2023-08-31 14:00:00|465.47|463.27|467.97|465.77|468.72|466.52|464.72|462.52|0
1693490700000|2023-08-31 14:05:00|467.72|465.52|468.72|466.52|471.47|469.27|466.97|464.77|0
1693491000000|2023-08-31 14:10:00|468.47|466.27|464.72|462.52|470.97|468.77|464.47|462.27|0
1693491300000|2023-08-31 14:15:00|465.22|463.02|464.47|462.27|467.22|465.02|463.97|461.77|0
1693491600000|2023-08-31 14:20:00|464.22|462.02|465.97|463.77|467.47|465.27|462.97|460.77|0
1693491900000|2023-08-31 14:25:00|465.72|463.52|463.72|461.52|467.72|465.52|463.72|461.52|0
1693492200000|2023-08-31 14:30:00|463.97|461.77|462.97|460.77|464.72|462.52|462.47|460.27|0
1693492500000|2023-08-31 14:35:00|462.72|460.52|462.47|460.27|463.97|461.77|461.47|459.27|0
1693492800000|2023-08-31 14:40:00|462.22|460.02|465.22|463.02|465.22|463.02|462.22|460.02|0
1693493100000|2023-08-31 14:45:00|464.97|462.77|466.22|464.02|467.47|465.27|464.22|462.02|0
1693493400000|2023-08-31 14:50:00|466.47|464.27|466.97|464.77|471.47|469.27|465.97|463.77|0
1693493700000|2023-08-31 14:55:00|467.22|465.02|466.47|464.27|468.72|466.52|465.97|463.77|0
1693494000000|2023-08-31 15:00:00|466.22|464.02|467.97|465.77|469.47|467.27|466.22|464.02|0
1693494300000|2023-08-31 15:05:00|468.47|466.27|467.47|465.27|471.97|469.77|467.47|465.27|0
1693494600000|2023-08-31 15:10:00|467.22|465.02|468.22|466.02|469.47|467.27|466.47|464.27|0
1693494900000|2023-08-31 15:15:00|468.47|466.27|469.72|467.52|469.97|467.77|467.97|465.77|0
1693495200000|2023-08-31 15:20:00|469.97|467.77|471.97|469.77|473.47|471.27|469.97|467.77|0
1693495500000|2023-08-31 15:25:00|472.22|470.02|468.72|466.52|473.47|471.27|468.47|466.27|0
1693495800000|2023-08-31 15:30:00|469.22|467.02|474.47|472.27|474.47|472.27|468.47|466.27|0
1693496100000|2023-08-31 15:35:00|474.72|472.52|472.22|470.02|475.22|473.02|471.22|469.02|0
1693496400000|2023-08-31 15:40:00|471.97|469.77|472.72|470.52|472.97|470.77|469.97|467.77|0
1693496700000|2023-08-31 15:45:00|472.97|470.77|472.47|470.27|473.85|471.65|470.72|468.52|0
1693497000000|2023-08-31 15:50:00|472.72|470.52|469.72|467.52|472.72|470.52|469.72|467.52|0
1693497300000|2023-08-31 15:55:00|469.97|467.77|470.72|468.52|472.72|470.52|469.97|467.77|0
1693497600000|2023-08-31 16:00:00|470.97|468.77|471.97|469.77|474.47|472.27|470.72|468.52|0
1693497900000|2023-08-31 16:05:00|472.22|470.02|468.72|466.52|472.22|470.02|468.47|466.27|0
1693498200000|2023-08-31 16:10:00|468.47|466.27|469.47|467.27|470.97|468.77|467.22|465.02|0
1693498500000|2023-08-31 16:15:00|469.97|467.77|473.97|471.77|474.97|472.77|469.72|467.52|0
1693498800000|2023-08-31 16:20:00|474.47|472.27|477.72|475.52|478.72|476.52|472.97|470.77|0
1693499100000|2023-08-31 16:25:00|477.47|475.27|476.22|474.02|477.72|475.52|475.97|473.77|0
1693499400000|2023-08-31 16:30:00|476.47|474.27|478.22|476.02|478.72|476.52|474.97|472.77|0
1693499700000|2023-08-31 16:35:00|477.97|475.77|477.72|475.52|478.97|476.77|476.47|474.27|0
1693500000000|2023-08-31 16:40:00|477.97|475.77|480.72|478.52|481.22|479.02|476.72|474.52|0
1693500300000|2023-08-31 16:45:00|480.97|478.77|485.47|483.27|485.97|483.77|480.97|478.77|0
1693500600000|2023-08-31 16:50:00|484.97|482.77|482.72|480.52|484.97|482.77|482.22|480.02|0
1693500900000|2023-08-31 16:55:00|482.97|480.77|480.22|478.02|482.97|480.77|479.72|477.52|0
1693501200000|2023-08-31 17:00:00|480.47|478.27|480.47|478.27|481.97|479.77|479.97|477.77|0
1693501500000|2023-08-31 17:05:00|480.22|478.02|476.72|474.52|480.47|478.27|476.47|474.27|0
1693501800000|2023-08-31 17:10:00|476.47|474.27|475.97|473.77|476.97|474.77|475.47|473.27|0
1693502100000|2023-08-31 17:15:00|475.72|473.52|474.47|472.27|475.72|473.52|473.97|471.77|0
1693502400000|2023-08-31 17:20:00|474.22|472.02|473.22|471.02|475.47|473.27|472.97|470.77|0
1693502700000|2023-08-31 17:25:00|472.97|470.77|472.22|470.02|473.97|471.77|471.72|469.52|0
1693503000000|2023-08-31 17:30:00|471.72|469.52|472.22|470.02|472.47|470.27|471.22|469.02|0
1693503300000|2023-08-31 17:35:00|471.97|469.77|472.72|470.52|473.72|471.52|471.22|469.02|0
1693503600000|2023-08-31 17:40:00|472.97|470.77|472.22|470.02|473.97|471.77|472.22|470.02|0
1693503900000|2023-08-31 17:45:00|472.97|470.77|475.47|473.27|476.47|474.27|472.97|470.77|0
1693504200000|2023-08-31 17:50:00|475.72|473.52|476.97|474.77|478.22|476.02|474.97|472.77|0
1693504500000|2023-08-31 17:55:00|476.72|474.52|474.97|472.77|476.97|474.77|474.97|472.77|0
1693504800000|2023-08-31 18:00:00|475.47|473.27|472.72|470.52|475.47|473.27|472.47|470.27|0
1693505100000|2023-08-31 18:05:00|472.97|470.77|471.47|469.27|472.97|470.77|469.72|467.52|0
1693505400000|2023-08-31 18:10:00|471.72|469.52|470.22|468.02|471.97|469.77|469.97|467.77|0
1693505700000|2023-08-31 18:15:00|470.47|468.27|470.22|468.02|470.47|468.27|468.22|466.02|0
1693506000000|2023-08-31 18:20:00|469.97|467.77|468.22|466.02|471.22|469.02|467.97|465.77|0
1693506300000|2023-08-31 18:25:00|468.72|466.52|469.97|467.77|469.97|467.77|467.72|465.52|0
1693506600000|2023-08-31 18:30:00|469.72|467.52|470.97|468.77|471.72|469.52|469.22|467.02|0
1693506900000|2023-08-31 18:35:00|471.22|469.02|474.97|472.77|475.47|473.27|471.22|469.02|0
1693507200000|2023-08-31 18:40:00|475.22|473.02|479.47|477.27|480.22|478.02|474.22|472.02|0
1693507500000|2023-08-31 18:45:00|479.22|477.02|479.72|477.52|480.22|478.02|477.47|475.27|0
1693507800000|2023-08-31 18:50:00|479.97|477.77|480.22|478.02|481.22|479.02|479.22|477.02|0
1693508100000|2023-08-31 18:55:00|480.47|478.27|480.97|478.77|481.72|479.52|479.97|477.77|0
1693508400000|2023-08-31 19:00:00|481.22|479.02|478.97|476.77|481.47|479.27|477.47|475.27|0
1693508700000|2023-08-31 19:05:00|478.72|476.52|477.47|475.27|480.47|478.27|476.97|474.77|0
1693509000000|2023-08-31 19:10:00|477.22|475.02|476.72|474.52|477.47|475.27|475.97|473.77|0
1693509300000|2023-08-31 19:15:00|476.97|474.77|476.47|474.27|478.22|476.02|475.97|473.77|0
1693509600000|2023-08-31 19:20:00|476.72|474.52|477.97|475.77|478.47|476.27|474.72|472.52|0
1693509900000|2023-08-31 19:25:00|477.72|475.52|478.22|476.02|479.22|477.02|476.47|474.27|0
1693510200000|2023-08-31 19:30:00|477.97|475.77|477.47|475.27|477.97|475.77|475.47|473.27|0
1693510500000|2023-08-31 19:35:00|478.22|476.02|477.47|475.27|479.72|477.52|477.47|475.27|0
1693510800000|2023-08-31 19:40:00|477.72|475.52|474.47|472.27|477.72|475.52|474.22|472.02|0
1693511100000|2023-08-31 19:45:00|474.72|472.52|475.97|473.77|475.97|473.77|472.97|470.77|0
1693511400000|2023-08-31 19:50:00|475.72|473.52|480.47|478.27|480.97|478.77|475.22|473.02|0
1693511700000|2023-08-31 19:55:00|481.72|479.52|485.72|483.52|485.72|483.52|480.22|478.02|0
1693512000000|2023-08-31 20:00:00|486.97|484.77|483.47|481.27|486.97|484.77|482.22|480.02|0
1693512300000|2023-08-31 20:05:00|483.72|481.52|482.47|480.27|483.97|481.77|481.97|479.77|0
1693512600000|2023-08-31 20:10:00|482.22|480.02|482.97|480.77|483.72|481.52|481.97|479.77|0
1693512900000|2023-08-31 20:15:00|483.57|481.17|483.32|480.92|484.07|481.67|483.32|480.92|0
1693513200000|2023-08-31 20:20:00|483.07|480.67|482.57|480.17|483.57|481.17|482.32|479.92|0
1693513500000|2023-08-31 20:25:00|482.82|480.42|483.32|480.92|483.57|481.17|482.32|479.92|0
1693513800000|2023-08-31 20:30:00|483.45|481.05|483.57|481.17|483.82|481.42|482.57|480.17|0
1693514100000|2023-08-31 20:35:00|483.82|481.42|483.32|480.92|483.82|481.42|483.07|480.67|0
1693514400000|2023-08-31 20:40:00|483.07|480.67|483.57|481.17|483.57|481.17|482.57|480.17|0
1693514700000|2023-08-31 20:45:00|483.32|480.92|483.57|481.17|484.32|481.92|483.32|480.92|0
1693515000000|2023-08-31 20:50:00|483.82|481.42|483.82|481.42|484.07|481.67|483.57|481.17|0
1693515300000|2023-08-31 20:55:00|483.57|481.17|483.95|481.55|484.32|481.92|483.57|481.17|0
1693515600000|2023-08-31 21:00:00|483.98|481.58|483.91|481.51|484.06|481.66|483.76|481.36|0
1693515900000|2023-08-31 21:05:00|483.98|481.58|484.23|481.83|484.23|481.83|483.8|481.4|0
1693516200000|2023-08-31 21:10:00|484.27|481.87|484.27|481.87|484.52|482.12|484.08|481.68|0
1693516800000|2023-08-31 21:20:00|484.19|481.79|483.95|481.55|484.19|481.79|483.65|481.25|0
1693517100000|2023-08-31 21:25:00|483.98|481.58|483.65|481.25|484.06|481.66|483.36|480.96|0
1693517400000|2023-08-31 21:30:00|483.8|481.4|483.62|481.22|483.95|481.55|483.29|480.89|0
1693517700000|2023-08-31 21:35:00|483.65|481.25|483.76|481.36|483.84|481.44|483.62|481.22|0
1693518300000|2023-08-31 21:45:00|483.65|481.25|483.8|481.4|484.06|481.66|483.65|481.25|0
1693518600000|2023-08-31 21:50:00|483.91|481.51|483.78|481.38|484.1|481.7|483.71|481.31|0
1693518900000|2023-08-31 21:55:00|483.82|481.42|484.32|481.92|484.32|481.92|483.82|481.42|0
1693519200000|2023-08-31 22:00:00|484.45|482.05|485.07|482.67|485.07|482.67|483.7|481.3|0
1693519500000|2023-08-31 22:05:00|485.32|482.92|485.82|483.42|486.57|484.17|485.07|482.67|0
1693519800000|2023-08-31 22:10:00|486.07|483.67|486.07|483.67|486.07|483.67|485.57|483.17|0
1693520100000|2023-08-31 22:15:00|485.82|483.42|484.57|482.17|485.82|483.42|484.57|482.17|0
1693520400000|2023-08-31 22:20:00|484.82|482.42|484.82|482.42|485.07|482.67|484.32|481.92|0
1693520700000|2023-08-31 22:25:00|484.95|482.55|484.82|482.42|485.07|482.67|484.82|482.42|0
1693521000000|2023-08-31 22:30:00|484.57|482.17|484.82|482.42|485.07|482.67|484.32|481.92|0
1693521300000|2023-08-31 22:35:00|485.07|482.67|484.57|482.17|485.07|482.67|484.57|482.17|0
1693521600000|2023-08-31 22:40:00|484.82|482.42|485.32|482.92|485.32|482.92|484.57|482.17|0
1693521900000|2023-08-31 22:45:00|485.57|483.17|485.32|482.92|485.82|483.42|485.07|482.67|0
1693522200000|2023-08-31 22:50:00|485.07|482.67|485.32|482.92|485.57|483.17|484.57|482.17|0
1693522500000|2023-08-31 22:55:00|485.57|483.17|484.57|482.17|485.57|483.17|484.57|482.17|0
1693522800000|2023-08-31 23:00:00|484.32|481.92|484.82|482.42|485.07|482.67|484.32|481.92|0
1693523100000|2023-08-31 23:05:00|484.57|482.17|484.07|481.67|484.57|482.17|484.07|481.67|0
1693523400000|2023-08-31 23:10:00|483.82|481.42|484.07|481.67|484.07|481.67|483.57|481.17|0
1693523700000|2023-08-31 23:15:00|483.82|481.42|483.82|481.42|484.32|481.92|483.82|481.42|0
1693524000000|2023-08-31 23:20:00|484.07|481.67|483.82|481.42|484.07|481.67|483.82|481.42|0
1693524300000|2023-08-31 23:25:00|484.07|481.67|483.82|481.42|484.07|481.67|483.57|481.17|0
1693524600000|2023-08-31 23:30:00|483.57|481.17|483.07|480.67|483.57|481.17|482.57|480.17|0
1693524900000|2023-08-31 23:35:00|483.32|480.92|483.07|480.67|483.32|480.92|482.82|480.42|0
1693525200000|2023-08-31 23:40:00|482.82|480.42|483.07|480.67|483.32|480.92|482.82|480.42|0
1693525500000|2023-08-31 23:45:00|482.95|480.55|483.32|480.92|484.07|481.67|482.57|480.17|0
1693525800000|2023-08-31 23:50:00|483.57|481.17|482.82|480.42|483.57|481.17|482.7|480.3|0
1693526100000|2023-08-31 23:55:00|483.07|480.67|482.82|480.42|483.32|480.92|482.57|480.17|0
1693526400000|2023-09-01 00:00:00|482.57|480.17|482.07|479.67|483.07|480.67|481.82|479.42|0
1693526700000|2023-09-01 00:05:00|482.32|479.92|482.07|479.67|482.82|480.42|481.82|479.42|0
1693527000000|2023-09-01 00:10:00|482.32|479.92|482.82|480.42|482.82|480.42|481.57|479.17|0
1693527300000|2023-09-01 00:15:00|483.07|480.67|482.82|480.42|483.82|481.42|482.82|480.42|0
1693527600000|2023-09-01 00:20:00|483.07|480.67|483.07|480.67|483.07|480.67|482.07|479.67|0
1693527900000|2023-09-01 00:25:00|483.32|480.92|481.82|479.42|483.57|481.17|481.82|479.42|0
1693528200000|2023-09-01 00:30:00|482.07|479.67|481.57|479.17|482.32|479.92|481.32|478.92|0
1693528500000|2023-09-01 00:35:00|481.32|478.92|480.82|478.42|481.82|479.42|480.32|477.92|0
1693528800000|2023-09-01 00:40:00|480.57|478.17|480.57|478.17|481.32|478.92|480.32|477.92|0
1693529100000|2023-09-01 00:45:00|480.82|478.42|480.82|478.42|481.07|478.67|480.57|478.17|0
1693529400000|2023-09-01 00:50:00|481.07|478.67|481.32|478.92|481.57|479.17|480.82|478.42|0
1693529700000|2023-09-01 00:55:00|481.57|479.17|481.57|479.17|481.82|479.42|481.07|478.67|0
1693530000000|2023-09-01 01:00:00|481.82|479.42|481.57|479.17|481.82|479.42|481.32|478.92|0
1693530300000|2023-09-01 01:05:00|481.7|479.3|481.32|478.92|481.7|479.3|481.07|478.67|0
1693530600000|2023-09-01 01:10:00|481.07|478.67|481.07|478.67|481.32|478.92|481.07|478.67|0
1693530900000|2023-09-01 01:15:00|480.95|478.55|480.32|477.92|481.07|478.67|480.32|477.92|0
1693531200000|2023-09-01 01:20:00|480.57|478.17|480.07|477.67|480.57|478.17|479.95|477.55|0
1693531500000|2023-09-01 01:25:00|480.32|477.92|480.07|477.67|480.32|477.92|480.07|477.67|0
1693531800000|2023-09-01 01:30:00|479.82|477.42|479.82|477.42|480.32|477.92|479.57|477.17|0
1693532100000|2023-09-01 01:35:00|479.57|477.17|480.45|478.05|480.57|478.17|479.57|477.17|0
1693532400000|2023-09-01 01:40:00|480.32|477.92|480.57|478.17|480.57|478.17|480.07|477.67|0
1693532700000|2023-09-01 01:45:00|479.82|477.42|481.07|478.67|482.82|480.42|479.57|477.17|0
1693533000000|2023-09-01 01:50:00|480.95|478.55|480.57|478.17|481.32|478.92|480.07|477.67|0
1693533300000|2023-09-01 01:55:00|480.7|478.3|480.57|478.17|480.82|478.42|480.07|477.67|0
1693533600000|2023-09-01 02:00:00|480.32|477.92|479.82|477.42|480.57|478.17|479.82|477.42|0
1693533900000|2023-09-01 02:05:00|479.7|477.3|480.07|477.67|480.57|478.17|479.7|477.3|0
1693534200000|2023-09-01 02:10:00|480.32|477.92|480.07|477.67|480.7|478.3|480.07|477.67|0
1693534500000|2023-09-01 02:15:00|480.32|477.92|480.32|477.92|480.32|477.92|480.07|477.67|0
1693534800000|2023-09-01 02:20:00|480.57|478.17|479.82|477.42|480.57|478.17|479.82|477.42|0
1693535100000|2023-09-01 02:25:00|479.57|477.17|479.82|477.42|479.82|477.42|479.57|477.17|0
1693535400000|2023-09-01 02:30:00|479.57|477.17|480.07|477.67|480.32|477.92|479.57|477.17|0
1693535700000|2023-09-01 02:35:00|480.32|477.92|480.07|477.67|480.32|477.92|479.82|477.42|0
1693536000000|2023-09-01 02:40:00|480.32|477.92|481.32|478.92|481.32|478.92|480.07|477.67|0
1693536300000|2023-09-01 02:45:00|481.57|479.17|481.07|478.67|481.82|479.42|480.82|478.42|0
1693536600000|2023-09-01 02:50:00|481.32|478.92|481.57|479.17|481.57|479.17|481.32|478.92|0
1693536900000|2023-09-01 02:55:00|481.32|478.92|481.57|479.17|481.82|479.42|481.32|478.92|0
1693537200000|2023-09-01 03:00:00|481.32|478.92|480.82|478.42|481.57|479.17|480.82|478.42|0
1693537500000|2023-09-01 03:05:00|481.07|478.67|480.82|478.42|481.32|478.92|480.82|478.42|0
1693537800000|2023-09-01 03:10:00|481.07|478.67|481.57|479.17|481.57|479.17|480.82|478.42|0
1693538100000|2023-09-01 03:15:00|481.82|479.42|481.82|479.42|481.82|479.42|481.57|479.17|0
1693538400000|2023-09-01 03:20:00|481.57|479.17|481.57|479.17|481.57|479.17|481.32|478.92|0
1693538700000|2023-09-01 03:25:00|481.82|479.42|481.82|479.42|481.82|479.42|481.32|478.92|0
1693539000000|2023-09-01 03:30:00|482.07|479.67|481.82|479.42|482.07|479.67|481.32|478.92|0
1693539300000|2023-09-01 03:35:00|481.7|479.3|481.57|479.17|481.82|479.42|480.82|478.42|0
1693539600000|2023-09-01 03:40:00|481.82|479.42|481.82|479.42|482.07|479.67|481.57|479.17|0
1693539900000|2023-09-01 03:45:00|482.07|479.67|481.57|479.17|482.07|479.67|481.57|479.17|0
1693540200000|2023-09-01 03:50:00|481.32|478.92|481.32|478.92|481.57|479.17|481.07|478.67|0
1693540500000|2023-09-01 03:55:00|481.07|478.67|480.82|478.42|481.32|478.92|480.82|478.42|0
1693540800000|2023-09-01 04:00:00|480.57|478.17|480.32|477.92|480.57|478.17|480.07|477.67|0
1693541100000|2023-09-01 04:05:00|480.07|477.67|479.82|477.42|480.07|477.67|479.57|477.17|0
1693541400000|2023-09-01 04:10:00|479.7|477.3|479.57|477.17|480.32|477.92|479.57|477.17|0
1693541700000|2023-09-01 04:15:00|479.82|477.42|479.82|477.42|479.82|477.42|479.57|477.17|0
1693542000000|2023-09-01 04:20:00|479.57|477.17|479.57|477.17|479.82|477.42|479.57|477.17|0
1693542300000|2023-09-01 04:25:00|479.07|476.67|478.57|476.17|479.07|476.67|478.57|476.17|0
1693542600000|2023-09-01 04:30:00|478.82|476.42|479.07|476.67|479.32|476.92|478.82|476.42|0
1693542900000|2023-09-01 04:35:00|478.82|476.42|479.32|476.92|479.32|476.92|478.57|476.17|0
1693543200000|2023-09-01 04:40:00|479.2|476.8|479.07|476.67|479.2|476.8|478.82|476.42|0
1693543500000|2023-09-01 04:45:00|479.32|476.92|479.07|476.67|479.32|476.92|479.07|476.67|0
1693543800000|2023-09-01 04:50:00|479.32|476.92|479.82|477.42|479.82|477.42|479.07|476.67|0
1693544100000|2023-09-01 04:55:00|479.57|477.17|479.32|476.92|479.57|477.17|479.32|476.92|0
1693544400000|2023-09-01 05:00:00|479.45|477.05|479.82|477.42|480.07|477.67|479.32|476.92|0
1693544700000|2023-09-01 05:05:00|480.07|477.67|480.07|477.67|480.32|477.92|479.82|477.42|0
1693545000000|2023-09-01 05:10:00|479.82|477.42|479.82|477.42|480.07|477.67|479.57|477.17|0
1693545300000|2023-09-01 05:15:00|479.57|477.17|479.32|476.92|479.82|477.42|479.32|476.92|0
1693545600000|2023-09-01 05:20:00|479.57|477.17|480.07|477.67|480.32|477.92|479.57|477.17|0
1693545900000|2023-09-01 05:25:00|479.82|477.42|479.82|477.42|479.82|477.42|479.57|477.17|0
1693546200000|2023-09-01 05:30:00|480.07|477.67|480.07|477.67|480.07|477.67|479.82|477.42|0
1693546500000|2023-09-01 05:35:00|480.32|477.92|480.32|477.92|480.32|477.92|479.82|477.42|0
1693546800000|2023-09-01 05:40:00|480.07|477.67|479.82|477.42|480.07|477.67|479.57|477.17|0
1693547100000|2023-09-01 05:45:00|480.07|477.67|480.82|478.42|480.82|478.42|479.82|477.42|0
1693547400000|2023-09-01 05:50:00|480.57|478.17|481.32|478.92|481.32|478.92|480.57|478.17|0
1693547700000|2023-09-01 05:55:00|481.57|479.17|481.57|479.17|481.82|479.42|481.57|479.17|0
1693548000000|2023-09-01 06:00:00|481.32|478.92|481.82|479.42|482.07|479.67|481.07|478.67|0
1693548300000|2023-09-01 06:05:00|481.72|479.52|481.72|479.52|481.97|479.77|480.47|478.27|0
1693548600000|2023-09-01 06:10:00|480.97|478.77|481.35|479.15|481.72|479.52|480.97|478.77|0
1693548900000|2023-09-01 06:15:00|481.47|479.27|482.72|480.52|482.72|480.52|481.47|479.27|0
1693549200000|2023-09-01 06:20:00|482.97|480.77|484.22|482.02|484.72|482.52|482.47|480.27|0
1693549500000|2023-09-01 06:25:00|483.97|481.77|484.72|482.52|484.97|482.77|483.47|481.27|0
1693549800000|2023-09-01 06:30:00|484.97|482.77|485.85|483.65|485.97|483.77|484.97|482.77|0
1693550100000|2023-09-01 06:35:00|485.72|483.52|485.47|483.27|486.22|484.02|484.97|482.77|0
1693550400000|2023-09-01 06:40:00|485.72|483.52|486.22|484.02|486.47|484.27|484.97|482.77|0
1693550700000|2023-09-01 06:45:00|486.1|483.9|486.22|484.02|486.72|484.52|485.97|483.77|0
1693551000000|2023-09-01 06:50:00|485.97|483.77|486.97|484.77|487.47|485.27|485.72|483.52|0
1693551300000|2023-09-01 06:55:00|486.72|484.52|483.22|481.02|486.97|484.77|483.22|481.02|0
1693551600000|2023-09-01 07:00:00|482.97|480.77|482.47|480.27|484.97|482.77|482.22|480.02|0
1693551900000|2023-09-01 07:05:00|482.72|480.52|481.47|479.27|483.47|481.27|480.97|478.77|0
1693552200000|2023-09-01 07:10:00|481.22|479.02|482.72|480.52|483.47|481.27|481.22|479.02|0
1693552500000|2023-09-01 07:15:00|482.47|480.27|480.47|478.27|482.47|480.27|479.47|477.27|0
1693552800000|2023-09-01 07:20:00|480.22|478.02|479.97|477.77|482.97|480.77|479.72|477.52|0
1693553100000|2023-09-01 07:25:00|479.72|477.52|478.97|476.77|479.97|477.77|477.97|475.77|0
1693553400000|2023-09-01 07:30:00|478.85|476.65|475.97|473.77|478.85|476.65|475.72|473.52|0
1693553700000|2023-09-01 07:35:00|475.72|473.52|476.47|474.27|476.72|474.52|474.22|472.02|0
1693554000000|2023-09-01 07:40:00|476.22|474.02|474.85|472.65|476.97|474.77|474.72|472.52|0
1693554300000|2023-09-01 07:45:00|474.97|472.77|473.97|471.77|474.97|472.77|473.22|471.02|0
1693554600000|2023-09-01 07:50:00|473.85|471.65|474.22|472.02|474.72|472.52|473.72|471.52|0
1693554900000|2023-09-01 07:55:00|474.47|472.27|474.22|472.02|474.72|472.52|473.47|471.27|0
1693555200000|2023-09-01 08:00:00|473.97|471.77|474.97|472.77|475.22|473.02|473.72|471.52|0
1693555500000|2023-09-01 08:05:00|474.72|472.52|475.22|473.02|476.22|474.02|474.47|472.27|0
1693555800000|2023-09-01 08:10:00|475.47|473.27|475.22|473.02|475.97|473.77|474.72|472.52|0
1693556100000|2023-09-01 08:15:00|475.35|473.15|476.97|474.77|477.1|474.9|475.35|473.15|0
1693556400000|2023-09-01 08:20:00|477.22|475.02|476.47|474.27|477.22|475.02|476.22|474.02|0
1693556700000|2023-09-01 08:25:00|476.72|474.52|475.72|473.52|476.72|474.52|475.72|473.52|0
1693557000000|2023-09-01 08:30:00|475.97|473.77|475.22|473.02|476.97|474.77|475.22|473.02|0
1693557300000|2023-09-01 08:35:00|474.72|472.52|475.22|473.02|476.22|474.02|474.72|472.52|0
1693557600000|2023-09-01 08:40:00|474.97|472.77|476.22|474.02|476.72|474.52|474.97|472.77|0
1693557900000|2023-09-01 08:45:00|475.97|473.77|475.72|473.52|476.97|474.77|475.47|473.27|0
1693558200000|2023-09-01 08:50:00|475.47|473.27|475.47|473.27|475.72|473.52|474.6|472.4|0
1693558500000|2023-09-01 08:55:00|475.72|473.52|475.97|473.77|476.72|474.52|475.72|473.52|0
1693558800000|2023-09-01 09:00:00|475.85|473.65|474.22|472.02|476.35|474.15|474.22|472.02|0
1693559100000|2023-09-01 09:05:00|473.97|471.77|473.97|471.77|474.72|472.52|473.72|471.52|0
1693559400000|2023-09-01 09:10:00|473.72|471.52|472.47|470.27|474.22|472.02|471.97|469.77|0
1693559700000|2023-09-01 09:15:00|472.22|470.02|471.47|469.27|472.22|470.02|471.22|469.02|0
1693560000000|2023-09-01 09:20:00|471.72|469.52|470.47|468.27|471.97|469.77|470.47|468.27|0
1693560300000|2023-09-01 09:25:00|470.72|468.52|470.72|468.52|471.47|469.27|470.47|468.27|0
1693560600000|2023-09-01 09:30:00|470.97|468.77|471.72|469.52|471.72|469.52|470.47|468.27|0
1693560900000|2023-09-01 09:35:00|471.97|469.77|470.72|468.52|472.97|470.77|470.72|468.52|0
1693561200000|2023-09-01 09:40:00|471.22|469.02|472.22|470.02|472.47|470.27|471.22|469.02|0
1693561500000|2023-09-01 09:45:00|471.97|469.77|471.47|469.27|471.97|469.77|471.22|469.02|0
1693561800000|2023-09-01 09:50:00|471.72|469.52|472.47|470.27|472.72|470.52|471.47|469.27|0
1693562100000|2023-09-01 09:55:00|472.6|470.4|472.97|470.77|473.22|471.02|472.47|470.27|0
1693562400000|2023-09-01 10:00:00|472.72|470.52|474.72|472.52|475.22|473.02|472.47|470.27|0
1693562700000|2023-09-01 10:05:00|474.6|472.4|472.72|470.52|475.22|473.02|472.72|470.52|0
1693563000000|2023-09-01 10:10:00|472.97|470.77|470.47|468.27|473.22|471.02|470.22|468.02|0
1693563300000|2023-09-01 10:15:00|470.22|468.02|471.47|469.27|471.47|469.27|469.97|467.77|0
1693563600000|2023-09-01 10:20:00|471.22|469.02|469.97|467.77|471.47|469.27|469.97|467.77|0
1693563900000|2023-09-01 10:25:00|469.72|467.52|470.97|468.77|470.97|468.77|469.72|467.52|0
1693564200000|2023-09-01 10:30:00|470.72|468.52|469.22|467.02|470.97|468.77|469.22|467.02|0
1693564500000|2023-09-01 10:35:00|469.47|467.27|469.22|467.02|469.97|467.77|468.97|466.77|0
1693564800000|2023-09-01 10:40:00|469.47|467.27|468.72|466.52|469.47|467.27|468.72|466.52|0
1693565100000|2023-09-01 10:45:00|468.47|466.27|470.47|468.27|470.72|468.52|468.47|466.27|0
1693565400000|2023-09-01 10:50:00|470.22|468.02|470.97|468.77|471.22|469.02|469.72|467.52|0
1693565700000|2023-09-01 10:55:00|471.22|469.02|469.97|467.77|471.22|469.02|469.97|467.77|0
1693566000000|2023-09-01 11:00:00|470.47|468.27|468.97|466.77|471.22|469.02|468.97|466.77|0
1693566300000|2023-09-01 11:05:00|468.72|466.52|470.72|468.52|470.72|468.52|468.72|466.52|0
1693566600000|2023-09-01 11:10:00|470.47|468.27|469.22|467.02|470.72|468.52|468.97|466.77|0
1693566900000|2023-09-01 11:15:00|468.97|466.77|467.97|465.77|468.97|466.77|467.72|465.52|0
1693567200000|2023-09-01 11:20:00|468.22|466.02|467.72|465.52|468.47|466.27|467.72|465.52|0
1693567500000|2023-09-01 11:25:00|467.6|465.4|468.47|466.27|468.72|466.52|467.22|465.02|0
1693567800000|2023-09-01 11:30:00|468.22|466.02|469.47|467.27|469.97|467.77|468.22|466.02|0
1693568100000|2023-09-01 11:35:00|469.22|467.02|469.47|467.27|470.22|468.02|468.97|466.77|0
1693568400000|2023-09-01 11:40:00|469.22|467.02|466.97|464.77|469.22|467.02|466.97|464.77|0
1693568700000|2023-09-01 11:45:00|467.47|465.27|468.22|466.02|468.72|466.52|466.97|464.77|0
1693569000000|2023-09-01 11:50:00|468.72|466.52|469.47|467.27|469.72|467.52|468.47|466.27|0
1693569300000|2023-09-01 11:55:00|469.72|467.52|469.72|467.52|470.22|468.02|469.47|467.27|0
1693569600000|2023-09-01 12:00:00|469.97|467.77|468.47|466.27|470.47|468.27|468.1|465.9|0
1693569900000|2023-09-01 12:05:00|468.22|466.02|466.97|464.77|468.72|466.52|466.47|464.27|0
1693570200000|2023-09-01 12:10:00|466.72|464.52|469.22|467.02|469.22|467.02|466.72|464.52|0
1693570500000|2023-09-01 12:15:00|468.97|466.77|470.22|468.02|470.72|468.52|468.72|466.52|0
1693570800000|2023-09-01 12:20:00|470.72|468.52|468.47|466.27|470.97|468.77|468.47|466.27|0
1693571100000|2023-09-01 12:25:00|468.97|466.77|468.35|466.15|470.22|468.02|468.1|465.9|0
1693571400000|2023-09-01 12:30:00|468.22|466.02|457.72|455.52|472.1|469.9|456.97|454.77|0
1693571700000|2023-09-01 12:35:00|457.47|455.27|455.72|453.52|459.72|457.52|455.22|453.02|0
1693572000000|2023-09-01 12:40:00|455.97|453.77|461.72|459.52|462.47|460.27|455.72|453.52|0
1693572300000|2023-09-01 12:45:00|461.97|459.77|456.72|454.52|462.72|460.52|456.72|454.52|0
1693572600000|2023-09-01 12:50:00|456.97|454.77|459.22|457.02|461.97|459.77|454.97|452.77|0
1693572900000|2023-09-01 12:55:00|459.47|457.27|458.72|456.52|462.47|460.27|457.47|455.27|0
1693573200000|2023-09-01 13:00:00|458.22|456.02|459.72|457.52|461.22|459.02|456.72|454.52|0
1693573500000|2023-09-01 13:05:00|459.47|457.27|455.72|453.52|461.47|459.27|455.72|453.52|0
1693573800000|2023-09-01 13:10:00|455.97|453.77|457.85|455.65|458.47|456.27|454.97|452.77|0
1693574100000|2023-09-01 13:15:00|457.97|455.77|457.47|455.27|459.22|457.02|456.72|454.52|0
1693574400000|2023-09-01 13:20:00|457.72|455.52|456.97|454.77|457.97|455.77|453.72|451.52|0
1693574700000|2023-09-01 13:25:00|457.22|455.02|458.97|456.77|459.97|457.77|457.22|455.02|0
1693575000000|2023-09-01 13:30:00|457.97|455.77|457.47|455.27|461.22|459.02|453.97|451.77|0
1693575300000|2023-09-01 13:35:00|457.97|455.77|468.72|466.52|469.97|467.77|457.97|455.77|0
1693575600000|2023-09-01 13:40:00|468.97|466.77|468.47|466.27|473.97|471.77|466.97|464.77|0
1693575900000|2023-09-01 13:45:00|469.72|467.52|475.22|473.02|478.22|476.02|469.72|467.52|0
1693576200000|2023-09-01 13:50:00|475.72|473.52|473.47|471.27|478.22|476.02|472.72|470.52|0
1693576500000|2023-09-01 13:55:00|473.97|471.77|467.22|465.02|474.22|472.02|466.97|464.77|0
1693576800000|2023-09-01 14:00:00|467.1|464.9|465.72|463.52|478.22|476.02|465.72|463.52|0
1693577100000|2023-09-01 14:05:00|465.47|463.27|464.72|462.52|470.97|468.77|463.97|461.77|0
1693577400000|2023-09-01 14:10:00|465.97|463.77|463.47|461.27|465.97|463.77|460.22|458.02|0
1693577700000|2023-09-01 14:15:00|463.22|461.02|461.47|459.27|465.22|463.02|460.72|458.52|0
1693578000000|2023-09-01 14:20:00|461.22|459.02|464.97|462.77|466.97|464.77|461.22|459.02|0
1693578300000|2023-09-01 14:25:00|464.72|462.52|463.22|461.02|469.72|467.52|463.22|461.02|0
1693578600000|2023-09-01 14:30:00|464.22|462.02|471.72|469.52|471.72|469.52|463.97|461.77|0
1693578900000|2023-09-01 14:35:00|471.97|469.77|469.72|467.52|472.47|470.27|466.47|464.27|0
1693579200000|2023-09-01 14:40:00|469.97|467.77|470.22|468.02|472.47|470.27|469.22|467.02|0
1693579500000|2023-09-01 14:45:00|469.97|467.77|476.22|474.02|476.97|474.77|469.97|467.77|0
1693579800000|2023-09-01 14:50:00|476.72|474.52|478.72|476.52|478.97|476.77|473.97|471.77|0
1693580100000|2023-09-01 14:55:00|479.22|477.02|480.72|478.52|483.72|481.52|478.22|476.02|0
1693580400000|2023-09-01 15:00:00|481.47|479.27|479.72|477.52|481.97|479.77|478.22|476.02|0
1693580700000|2023-09-01 15:05:00|479.97|477.77|482.47|480.27|482.97|480.77|479.22|477.02|0
1693581000000|2023-09-01 15:10:00|482.22|480.02|482.72|480.52|483.22|481.02|480.22|478.02|0
1693581300000|2023-09-01 15:15:00|482.97|480.77|478.97|476.77|483.47|481.27|478.47|476.27|0
1693581600000|2023-09-01 15:20:00|479.22|477.02|478.97|476.77|480.47|478.27|478.72|476.52|0
1693581900000|2023-09-01 15:25:00|479.22|477.02|482.47|480.27|483.97|481.77|477.97|475.77|0
1693582200000|2023-09-01 15:30:00|482.22|480.02|483.47|481.27|484.72|482.52|480.97|478.77|0
1693582500000|2023-09-01 15:35:00|483.22|481.02|484.72|482.52|485.47|483.27|482.22|480.02|0
1693582800000|2023-09-01 15:40:00|484.97|482.77|486.22|484.02|486.47|484.27|484.22|482.02|0
1693583100000|2023-09-01 15:45:00|486.47|484.27|492.97|490.77|492.97|490.77|486.22|484.02|0
1693583400000|2023-09-01 15:50:00|492.47|490.27|490.97|488.77|493.47|491.27|490.72|488.52|0
1693583700000|2023-09-01 15:55:00|491.22|489.02|491.72|489.52|492.47|490.27|489.97|487.77|0
1693584000000|2023-09-01 16:00:00|491.97|489.77|492.72|490.52|493.47|491.27|491.22|489.02|0
1693584300000|2023-09-01 16:05:00|492.97|490.77|489.22|487.02|492.97|490.77|488.47|486.27|0
1693584600000|2023-09-01 16:10:00|489.47|487.27|488.22|486.02|489.47|487.27|487.22|485.02|0
1693584900000|2023-09-01 16:15:00|487.97|485.77|486.72|484.52|488.97|486.77|486.22|484.02|0
1693585200000|2023-09-01 16:20:00|486.47|484.27|484.72|482.52|486.47|484.27|484.47|482.27|0
1693585500000|2023-09-01 16:25:00|484.47|482.27|484.72|482.52|484.72|482.52|482.72|480.52|0
1693585800000|2023-09-01 16:30:00|484.97|482.77|484.22|482.02|484.97|482.77|481.97|479.77|0
1693586100000|2023-09-01 16:35:00|483.97|481.77|487.22|485.02|487.72|485.52|483.97|481.77|0
1693586400000|2023-09-01 16:40:00|487.47|485.27|488.47|486.27|489.47|487.27|486.22|484.02|0
1693586700000|2023-09-01 16:45:00|488.72|486.52|484.47|482.27|489.47|487.27|484.47|482.27|0
1693587000000|2023-09-01 16:50:00|484.97|482.77|482.22|480.02|484.97|482.77|480.47|478.27|0
1693587300000|2023-09-01 16:55:00|482.47|480.27|482.97|480.77|483.47|481.27|481.47|479.27|0
1693587600000|2023-09-01 17:00:00|482.72|480.52|484.97|482.77|485.47|483.27|481.97|479.77|0
1693587900000|2023-09-01 17:05:00|485.22|483.02|485.72|483.52|485.97|483.77|483.72|481.52|0
1693588200000|2023-09-01 17:10:00|485.47|483.27|484.97|482.77|485.97|483.77|483.97|481.77|0
1693588500000|2023-09-01 17:15:00|484.72|482.52|483.47|481.27|484.72|482.52|482.97|480.77|0
1693588800000|2023-09-01 17:20:00|483.72|481.52|484.47|482.27|484.47|482.27|481.47|479.27|0
1693589100000|2023-09-01 17:25:00|485.22|483.02|486.97|484.77|486.97|484.77|484.97|482.77|0
1693589400000|2023-09-01 17:30:00|487.22|485.02|485.72|483.52|487.22|485.02|484.22|482.02|0
1693589700000|2023-09-01 17:35:00|485.97|483.77|484.22|482.02|485.97|483.77|483.97|481.77|0
1693590000000|2023-09-01 17:40:00|484.47|482.27|487.47|485.27|487.47|485.27|484.22|482.02|0
1693590300000|2023-09-01 17:45:00|487.72|485.52|487.22|485.02|488.22|486.02|486.47|484.27|0
1693590600000|2023-09-01 17:50:00|487.47|485.27|485.97|483.77|487.97|485.77|485.47|483.27|0
1693590900000|2023-09-01 17:55:00|486.22|484.02|483.97|481.77|486.22|484.02|483.47|481.27|0
1693591200000|2023-09-01 18:00:00|483.72|481.52|482.97|480.77|485.22|483.02|482.97|480.77|0
1693591500000|2023-09-01 18:05:00|483.22|481.02|482.97|480.77|484.22|482.02|482.72|480.52|0
1693591800000|2023-09-01 18:10:00|482.72|480.52|483.72|481.52|484.72|482.52|482.72|480.52|0
1693592100000|2023-09-01 18:15:00|483.97|481.77|485.47|483.27|485.97|483.77|483.97|481.77|0
1693592400000|2023-09-01 18:20:00|485.72|483.52|487.72|485.52|488.22|486.02|484.97|482.77|0
1693592700000|2023-09-01 18:25:00|487.97|485.77|488.97|486.77|491.22|489.02|487.47|485.27|0
1693593000000|2023-09-01 18:30:00|489.22|487.02|490.72|488.52|491.22|489.02|488.97|486.77|0
1693593300000|2023-09-01 18:35:00|490.47|488.27|489.72|487.52|491.72|489.52|489.72|487.52|0
1693593600000|2023-09-01 18:40:00|489.97|487.77|488.47|486.27|489.97|487.77|486.97|484.77|0
1693593900000|2023-09-01 18:45:00|488.22|486.02|488.47|486.27|488.47|486.27|486.72|484.52|0
1693594200000|2023-09-01 18:50:00|488.22|486.02|486.72|484.52|488.22|486.02|485.97|483.77|0
1693594500000|2023-09-01 18:55:00|486.47|484.27|484.97|482.77|487.22|485.02|484.97|482.77|0
1693594800000|2023-09-01 19:00:00|485.22|483.02|484.97|482.77|485.97|483.77|483.72|481.52|0
1693595100000|2023-09-01 19:05:00|485.22|483.02|484.22|482.02|486.72|484.52|483.97|481.77|0
1693595400000|2023-09-01 19:10:00|484.47|482.27|483.22|481.02|485.47|483.27|481.97|479.77|0
1693595700000|2023-09-01 19:15:00|483.47|481.27|483.72|481.52|484.47|482.27|482.72|480.52|0
1693596000000|2023-09-01 19:20:00|483.47|481.27|481.97|479.77|484.47|482.27|481.97|479.77|0
1693596300000|2023-09-01 19:25:00|482.22|480.02|480.72|478.52|482.72|480.52|480.47|478.27|0
1693596600000|2023-09-01 19:30:00|480.47|478.27|478.72|476.52|480.47|478.27|478.22|476.02|0
1693596900000|2023-09-01 19:35:00|478.97|476.77|480.72|478.52|482.22|480.02|478.72|476.52|0
1693597200000|2023-09-01 19:40:00|480.47|478.27|480.72|478.52|480.97|478.77|479.22|477.02|0
1693597500000|2023-09-01 19:45:00|480.47|478.27|482.47|480.27|483.47|481.27|480.47|478.27|0
1693597800000|2023-09-01 19:50:00|483.47|481.27|479.22|477.02|484.47|482.27|479.22|477.02|0
1693598100000|2023-09-01 19:55:00|478.72|476.52|480.72|478.52|481.72|479.52|477.47|475.27|0
1693598400000|2023-09-01 20:00:00|479.47|477.27|479.72|477.52|479.97|477.77|478.72|476.52|0
1693598700000|2023-09-01 20:05:00|479.97|477.77|479.97|477.77|480.47|478.27|479.72|477.52|0
1693599000000|2023-09-01 20:10:00|480.22|478.02|479.72|477.52|480.22|478.02|479.72|477.52|0
1693788300000|2023-09-04 00:45:00|479.32|476.92|478.32|475.92|479.32|476.92|478.07|475.67|0
1693788600000|2023-09-04 00:50:00|478.57|476.17|478.45|476.05|478.82|476.42|478.45|476.05|0
1693788900000|2023-09-04 00:55:00|478.57|476.17|478.57|476.17|479.2|476.8|478.57|476.17|0
1693789200000|2023-09-04 01:00:00|478.82|476.42|478.82|476.42|479.82|477.42|478.82|476.42|0
1693789500000|2023-09-04 01:05:00|478.32|475.92|478.82|476.42|478.82|476.42|478.07|475.67|0
1693789800000|2023-09-04 01:10:00|479.07|476.67|479.32|476.92|479.32|476.92|478.82|476.42|0
1693790100000|2023-09-04 01:15:00|479.07|476.67|480.07|477.67|480.82|478.42|479.07|476.67|0
1693790400000|2023-09-04 01:20:00|480.32|477.92|478.57|476.17|480.82|478.42|477.82|475.42|0
1693790700000|2023-09-04 01:25:00|478.32|475.92|478.32|475.92|478.82|476.42|477.32|474.92|0
1693791000000|2023-09-04 01:30:00|478.57|476.17|479.57|477.17|480.32|477.92|478.57|476.17|0
1693791300000|2023-09-04 01:35:00|479.32|476.92|480.82|478.42|480.82|478.42|479.07|476.67|0
1693791600000|2023-09-04 01:40:00|480.57|478.17|480.07|477.67|481.07|478.67|479.82|477.42|0
1693791900000|2023-09-04 01:45:00|480.32|477.92|480.32|477.92|481.07|478.67|480.07|477.67|0
1693792200000|2023-09-04 01:50:00|480.45|478.05|481.32|478.92|481.57|479.17|480.32|477.92|0
1693792500000|2023-09-04 01:55:00|481.07|478.67|480.57|478.17|481.32|478.92|480.57|478.17|0
1693792800000|2023-09-04 02:00:00|480.82|478.42|480.07|477.67|480.82|478.42|479.57|477.17|0
1693793100000|2023-09-04 02:05:00|480.32|477.92|481.32|478.92|481.57|479.17|480.07|477.67|0
1693793400000|2023-09-04 02:10:00|481.07|478.67|481.32|478.92|481.57|479.17|480.82|478.42|0
1693793700000|2023-09-04 02:15:00|481.07|478.67|481.32|478.92|481.57|479.17|481.07|478.67|0
1693794000000|2023-09-04 02:20:00|481.57|479.17|480.57|478.17|481.57|479.17|480.57|478.17|0
1693794300000|2023-09-04 02:25:00|480.7|478.3|479.82|477.42|480.82|478.42|479.32|476.92|0
1693794600000|2023-09-04 02:30:00|479.95|477.55|479.57|477.17|480.07|477.67|479.32|476.92|0
1693794900000|2023-09-04 02:35:00|479.45|477.05|479.07|476.67|479.57|477.17|478.82|476.42|0
1693795200000|2023-09-04 02:40:00|478.82|476.42|478.32|475.92|479.32|476.92|478.07|475.67|0
1693795500000|2023-09-04 02:45:00|478.57|476.17|478.07|475.67|478.57|476.17|477.82|475.42|0
1693795800000|2023-09-04 02:50:00|477.95|475.55|477.82|475.42|478.32|475.92|477.82|475.42|0
1693796100000|2023-09-04 02:55:00|477.57|475.17|477.32|474.92|477.82|475.42|477.32|474.92|0
1693796400000|2023-09-04 03:00:00|477.45|475.05|478.32|475.92|478.32|475.92|477.45|475.05|0
1693796700000|2023-09-04 03:05:00|478.2|475.8|478.07|475.67|478.32|475.92|478.07|475.67|0
1693797000000|2023-09-04 03:10:00|477.82|475.42|478.32|475.92|478.32|475.92|477.82|475.42|0
1693797300000|2023-09-04 03:15:00|478.07|475.67|478.07|475.67|478.32|475.92|477.82|475.42|0
1693797600000|2023-09-04 03:20:00|477.95|475.55|477.82|475.42|478.07|475.67|477.07|474.67|0
1693797900000|2023-09-04 03:25:00|478.07|475.67|478.82|476.42|478.82|476.42|478.07|475.67|0
1693798200000|2023-09-04 03:30:00|478.7|476.3|478.32|475.92|478.7|476.3|478.07|475.67|0
1693798500000|2023-09-04 03:35:00|478.07|475.67|478.82|476.42|479.32|476.92|478.07|475.67|0
1693798800000|2023-09-04 03:40:00|478.57|476.17|478.82|476.42|478.82|476.42|478.32|475.92|0
1693799100000|2023-09-04 03:45:00|479.07|476.67|479.07|476.67|479.32|476.92|478.82|476.42|0
1693799400000|2023-09-04 03:50:00|479.32|476.92|479.07|476.67|479.32|476.92|479.07|476.67|0
1693799700000|2023-09-04 03:55:00|479.32|476.92|479.07|476.67|479.32|476.92|479.07|476.67|0
1693800000000|2023-09-04 04:00:00|479.32|476.92|479.07|476.67|479.32|476.92|479.07|476.67|0
1693800300000|2023-09-04 04:05:00|479.2|476.8|479.07|476.67|479.32|476.92|479.07|476.67|0
1693800600000|2023-09-04 04:10:00|479.32|476.92|479.2|476.8|479.57|477.17|478.82|476.42|0
1693800900000|2023-09-04 04:15:00|479.32|476.92|479.32|476.92|479.32|476.92|479.07|476.67|0
1693801200000|2023-09-04 04:20:00|479.07|476.67|479.07|476.67|479.2|476.8|478.95|476.55|0
1693801500000|2023-09-04 04:25:00|478.82|476.42|479.07|476.67|479.07|476.67|478.82|476.42|0
1693801800000|2023-09-04 04:30:00|478.82|476.42|479.57|477.17|479.57|477.17|478.82|476.42|0
1693802100000|2023-09-04 04:35:00|479.32|476.92|479.32|476.92|479.45|477.05|479.32|476.92|0
1693802400000|2023-09-04 04:40:00|479.07|476.67|479.32|476.92|479.32|476.92|479.07|476.67|0
1693802700000|2023-09-04 04:45:00|479.2|476.8|479.32|476.92|479.32|476.92|479.2|476.8|0
1693803000000|2023-09-04 04:50:00|479.57|477.17|479.32|476.92|479.57|477.17|479.32|476.92|0
1693803300000|2023-09-04 04:55:00|479.07|476.67|479.07|476.67|479.07|476.67|478.82|476.42|0
1693803600000|2023-09-04 05:00:00|478.95|476.55|479.57|477.17|479.57|477.17|478.82|476.42|0
1693803900000|2023-09-04 05:05:00|479.82|477.42|479.82|477.42|479.82|477.42|479.07|476.67|0
1693804200000|2023-09-04 05:10:00|479.57|477.17|478.32|475.92|479.82|477.42|478.32|475.92|0
1693804500000|2023-09-04 05:15:00|478.45|476.05|476.57|474.17|478.57|476.17|476.32|473.92|0
1693804800000|2023-09-04 05:20:00|476.82|474.42|477.07|474.67|477.32|474.92|476.57|474.17|0
1693805100000|2023-09-04 05:25:00|477.32|474.92|477.57|475.17|477.57|475.17|477.07|474.67|0
1693805400000|2023-09-04 05:30:00|477.32|474.92|476.82|474.42|477.57|475.17|476.82|474.42|0
1693805700000|2023-09-04 05:35:00|476.95|474.55|477.32|474.92|477.82|475.42|476.95|474.55|0
1693806000000|2023-09-04 05:40:00|477.07|474.67|477.07|474.67|477.32|474.92|476.82|474.42|0
1693806300000|2023-09-04 05:45:00|476.82|474.42|477.07|474.67|477.57|475.17|476.82|474.42|0
1693806600000|2023-09-04 05:50:00|476.82|474.42|476.32|473.92|477.07|474.67|476.32|473.92|0
1693806900000|2023-09-04 05:55:00|475.82|473.42|476.07|473.67|476.82|474.42|475.82|473.42|0
1693807200000|2023-09-04 06:00:00|475.82|473.42|476.57|474.17|478.82|476.42|475.82|473.42|0
1693807500000|2023-09-04 06:05:00|476.72|474.52|477.22|475.02|477.47|475.27|476.47|474.27|0
1693807800000|2023-09-04 06:10:00|477.47|475.27|477.47|475.27|477.97|475.77|477.1|474.9|0
1693808100000|2023-09-04 06:15:00|477.72|475.52|476.22|474.02|477.72|475.52|476.22|474.02|0
1693808400000|2023-09-04 06:20:00|476.47|474.27|476.22|474.02|476.72|474.52|475.97|473.77|0
1693808700000|2023-09-04 06:25:00|475.97|473.77|475.47|473.27|476.47|474.27|475.22|473.02|0
1693809000000|2023-09-04 06:30:00|475.72|473.52|475.72|473.52|475.97|473.77|475.47|473.27|0
1693809300000|2023-09-04 06:35:00|475.97|473.77|476.47|474.27|476.72|474.52|475.72|473.52|0
1693809600000|2023-09-04 06:40:00|476.22|474.02|477.47|475.27|477.72|475.52|475.97|473.77|0
1693809900000|2023-09-04 06:45:00|477.22|475.02|477.22|475.02|477.47|475.27|476.97|474.77|0
1693810200000|2023-09-04 06:50:00|477.47|475.27|477.47|475.27|477.47|475.27|476.85|474.65|0
1693810500000|2023-09-04 06:55:00|477.35|475.15|476.22|474.02|477.47|475.27|476.22|474.02|0
1693810800000|2023-09-04 07:00:00|476.47|474.27|475.22|473.02|476.97|474.77|474.22|472.02|0
1693811100000|2023-09-04 07:05:00|474.97|472.77|474.72|472.52|476.22|474.02|474.47|472.27|0
1693811400000|2023-09-04 07:10:00|474.97|472.77|476.47|474.27|476.72|474.52|474.72|472.52|0
1693811700000|2023-09-04 07:15:00|476.22|474.02|474.72|472.52|476.22|474.02|474.1|471.9|0
1693812000000|2023-09-04 07:20:00|474.97|472.77|473.72|471.52|475.97|473.77|473.72|471.52|0
1693812300000|2023-09-04 07:25:00|473.97|471.77|472.72|470.52|474.22|472.02|472.47|470.27|0
1693812600000|2023-09-04 07:30:00|472.47|470.27|472.72|470.52|473.22|471.02|471.97|469.77|0
1693812900000|2023-09-04 07:35:00|472.47|470.27|471.72|469.52|472.72|470.52|471.47|469.27|0
1693813200000|2023-09-04 07:40:00|471.97|469.77|471.72|469.52|472.22|470.02|470.97|468.77|0
1693813500000|2023-09-04 07:45:00|471.97|469.77|471.72|469.52|471.97|469.77|471.22|469.02|0
1693813800000|2023-09-04 07:50:00|471.6|469.4|473.72|471.52|473.97|471.77|471.47|469.27|0
1693814100000|2023-09-04 07:55:00|473.97|471.77|473.22|471.02|473.97|471.77|472.72|470.52|0
1693814400000|2023-09-04 08:00:00|472.97|470.77|473.22|471.02|473.47|471.27|472.72|470.52|0
1693814700000|2023-09-04 08:05:00|472.97|470.77|472.47|470.27|473.22|471.02|471.97|469.77|0
1693815000000|2023-09-04 08:10:00|472.35|470.15|471.47|469.27|472.35|470.15|471.47|469.27|0
1693815300000|2023-09-04 08:15:00|471.72|469.52|471.72|469.52|471.97|469.77|471.47|469.27|0
1693815600000|2023-09-04 08:20:00|471.47|469.27|470.47|468.27|471.72|469.52|470.22|468.02|0
1693815900000|2023-09-04 08:25:00|470.22|468.02|471.47|469.27|471.72|469.52|470.22|468.02|0
1693816200000|2023-09-04 08:30:00|471.35|469.15|472.47|470.27|472.97|470.77|471.22|469.02|0
1693816500000|2023-09-04 08:35:00|472.35|470.15|472.47|470.27|472.97|470.77|472.22|470.02|0
1693816800000|2023-09-04 08:40:00|472.22|470.02|472.72|470.52|473.47|471.27|472.22|470.02|0
1693817100000|2023-09-04 08:45:00|472.97|470.77|472.72|470.52|473.22|471.02|472.47|470.27|0
1693817400000|2023-09-04 08:50:00|472.47|470.27|473.72|471.52|473.72|471.52|472.47|470.27|0
1693817700000|2023-09-04 08:55:00|473.47|471.27|471.72|469.52|473.47|471.27|471.72|469.52|0
1693818000000|2023-09-04 09:00:00|471.97|469.77|472.97|470.77|472.97|470.77|471.72|469.52|0
1693818300000|2023-09-04 09:05:00|473.22|471.02|472.72|470.52|473.47|471.27|472.22|470.02|0
1693818600000|2023-09-04 09:10:00|472.97|470.77|472.22|470.02|472.97|470.77|471.72|469.52|0
1693818900000|2023-09-04 09:15:00|472.47|470.27|471.72|469.52|472.72|470.52|471.72|469.52|0
1693819200000|2023-09-04 09:20:00|471.6|469.4|471.22|469.02|471.72|469.52|470.97|468.77|0
1693819500000|2023-09-04 09:25:00|471.47|469.27|471.72|469.52|471.72|469.52|470.97|468.77|0
1693819800000|2023-09-04 09:30:00|471.47|469.27|471.47|469.27|471.72|469.52|471.22|469.02|0
1693820100000|2023-09-04 09:35:00|471.72|469.52|471.22|469.02|471.97|469.77|470.97|468.77|0
1693820400000|2023-09-04 09:40:00|470.97|468.77|471.97|469.77|471.97|469.77|470.97|468.77|0
1693820700000|2023-09-04 09:45:00|472.22|470.02|472.47|470.27|473.22|471.02|471.97|469.77|0
1693821000000|2023-09-04 09:50:00|472.22|470.02|471.97|469.77|472.47|470.27|471.97|469.77|0
1693821300000|2023-09-04 09:55:00|471.72|469.52|471.72|469.52|472.72|470.52|471.72|469.52|0
1693821600000|2023-09-04 10:00:00|471.97|469.77|470.97|468.77|471.97|469.77|470.97|468.77|0
1693821900000|2023-09-04 10:05:00|471.22|469.02|470.72|468.52|471.72|469.52|470.72|468.52|0
1693822200000|2023-09-04 10:10:00|470.85|468.65|471.47|469.27|471.47|469.27|469.97|467.77|0
1693822500000|2023-09-04 10:15:00|471.72|469.52|471.72|469.52|471.72|469.52|471.22|469.02|0
1693822800000|2023-09-04 10:20:00|471.47|469.27|472.47|470.27|472.47|470.27|471.47|469.27|0
1693823100000|2023-09-04 10:25:00|472.22|470.02|472.22|470.02|472.47|470.27|471.72|469.52|0
1693823400000|2023-09-04 10:30:00|472.47|470.27|472.6|470.4|473.22|471.02|472.22|470.02|0
1693823700000|2023-09-04 10:35:00|472.72|470.52|471.97|469.77|472.72|470.52|471.97|469.77|0
1693824000000|2023-09-04 10:40:00|472.22|470.02|472.72|470.52|473.22|471.02|471.72|469.52|0
1693824300000|2023-09-04 10:45:00|472.97|470.77|472.72|470.52|472.97|470.77|472.22|470.02|0
1693824600000|2023-09-04 10:50:00|472.6|470.4|472.72|470.52|473.22|471.02|472.6|470.4|0
1693824900000|2023-09-04 10:55:00|472.97|470.77|471.72|469.52|473.47|471.27|471.72|469.52|0
1693825200000|2023-09-04 11:00:00|471.97|469.77|471.47|469.27|471.97|469.77|471.22|469.02|0
1693825500000|2023-09-04 11:05:00|471.22|469.02|471.97|469.77|472.22|470.02|471.22|469.02|0
1693825800000|2023-09-04 11:10:00|471.85|469.65|471.72|469.52|471.97|469.77|471.47|469.27|0
1693826100000|2023-09-04 11:15:00|471.97|469.77|472.22|470.02|472.47|470.27|471.72|469.52|0
1693826400000|2023-09-04 11:20:00|472.35|470.15|472.97|470.77|472.97|470.77|471.97|469.77|0
1693826700000|2023-09-04 11:25:00|473.22|471.02|474.47|472.27|474.72|472.52|473.22|471.02|0
1693827000000|2023-09-04 11:30:00|474.22|472.02|473.97|471.77|474.72|472.52|473.97|471.77|0
1693827300000|2023-09-04 11:35:00|473.85|471.65|474.47|472.27|474.72|472.52|473.85|471.65|0
1693827600000|2023-09-04 11:40:00|474.22|472.02|472.97|470.77|474.47|472.27|472.97|470.77|0
1693827900000|2023-09-04 11:45:00|472.72|470.52|474.22|472.02|474.22|472.02|472.72|470.52|0
1693828200000|2023-09-04 11:50:00|474.47|472.27|473.72|471.52|474.47|472.27|473.47|471.27|0
1693828500000|2023-09-04 11:55:00|473.97|471.77|473.47|471.27|473.97|471.77|473.35|471.15|0
1693828800000|2023-09-04 12:00:00|473.72|471.52|472.22|470.02|473.72|471.52|472.22|470.02|0
1693829100000|2023-09-04 12:05:00|471.97|469.77|471.72|469.52|472.72|470.52|471.72|469.52|0
1693829400000|2023-09-04 12:10:00|471.97|469.77|472.72|470.52|472.97|470.77|471.72|469.52|0
1693829700000|2023-09-04 12:15:00|472.97|470.77|472.97|470.77|473.22|471.02|472.72|470.52|0
1693830000000|2023-09-04 12:20:00|473.22|471.02|472.72|470.52|473.85|471.65|471.72|469.52|0
1693830300000|2023-09-04 12:25:00|472.97|470.77|471.97|469.77|472.97|470.77|470.22|468.02|0
1693830600000|2023-09-04 12:30:00|471.72|469.52|472.97|470.77|472.97|470.77|471.72|469.52|0
1693830900000|2023-09-04 12:35:00|473.22|471.02|473.72|471.52|473.97|471.77|472.97|470.77|0
1693831200000|2023-09-04 12:40:00|473.97|471.77|474.47|472.27|474.72|472.52|473.72|471.52|0
1693831500000|2023-09-04 12:45:00|474.72|472.52|475.22|473.02|476.22|474.02|474.47|472.27|0
1693831800000|2023-09-04 12:50:00|475.35|473.15|474.22|472.02|475.97|473.77|474.22|472.02|0
1693832100000|2023-09-04 12:55:00|474.47|472.27|474.72|472.52|474.97|472.77|474.22|472.02|0
1693832400000|2023-09-04 13:00:00|474.97|472.77|475.47|473.27|475.72|473.52|474.97|472.77|0
1693832700000|2023-09-04 13:05:00|474.97|472.77|476.22|474.02|476.47|474.27|474.97|472.77|0
1693833000000|2023-09-04 13:10:00|475.97|473.77|475.47|473.27|476.72|474.52|475.47|473.27|0
1693833300000|2023-09-04 13:15:00|475.72|473.52|474.72|472.52|475.97|473.77|474.72|472.52|0
1693833600000|2023-09-04 13:20:00|474.97|472.77|474.47|472.27|475.22|473.02|474.47|472.27|0
1693833900000|2023-09-04 13:25:00|474.72|472.52|474.47|472.27|475.22|473.02|474.47|472.27|0
1693834200000|2023-09-04 13:30:00|474.72|472.52|474.47|472.27|474.97|472.77|473.47|471.27|0
1693834500000|2023-09-04 13:35:00|474.22|472.02|473.97|471.77|474.22|472.02|473.22|471.02|0
1693834800000|2023-09-04 13:40:00|474.22|472.02|473.47|471.27|474.97|472.77|473.47|471.27|0
1693835100000|2023-09-04 13:45:00|473.72|471.52|474.72|472.52|474.97|472.77|473.72|471.52|0
1693835400000|2023-09-04 13:50:00|474.47|472.27|473.72|471.52|474.72|472.52|472.97|470.77|0
1693835700000|2023-09-04 13:55:00|473.97|471.77|474.47|472.27|474.97|472.77|473.72|471.52|0
1693836000000|2023-09-04 14:00:00|474.72|472.52|477.22|475.02|477.22|475.02|474.22|472.02|0
1693836300000|2023-09-04 14:05:00|476.97|474.77|477.22|475.02|477.97|475.77|476.97|474.77|0
1693836600000|2023-09-04 14:10:00|477.47|475.27|479.22|477.02|479.22|477.02|477.22|475.02|0
1693836900000|2023-09-04 14:15:00|478.47|476.27|479.72|477.52|479.97|477.77|478.47|476.27|0
1693837200000|2023-09-04 14:20:00|479.97|477.77|479.97|477.77|480.47|478.27|479.72|477.52|0
1693837500000|2023-09-04 14:25:00|480.22|478.02|481.72|479.52|481.97|479.77|479.97|477.77|0
1693837800000|2023-09-04 14:30:00|481.97|479.77|482.72|480.52|483.47|481.27|481.97|479.77|0
1693838100000|2023-09-04 14:35:00|482.97|480.77|482.97|480.77|483.97|481.77|482.72|480.52|0
1693838400000|2023-09-04 14:40:00|482.72|480.52|481.72|479.52|482.72|480.52|481.72|479.52|0
1693838700000|2023-09-04 14:45:00|481.97|479.77|483.22|481.02|483.47|481.27|481.97|479.77|0
1693839000000|2023-09-04 14:50:00|483.47|481.27|483.47|481.27|484.1|481.9|482.72|480.52|0
1693839300000|2023-09-04 14:55:00|483.72|481.52|485.47|483.27|485.47|483.27|483.22|481.02|0
1693839600000|2023-09-04 15:00:00|485.72|483.52|483.72|481.52|485.72|483.52|483.47|481.27|0
1693839900000|2023-09-04 15:05:00|483.97|481.77|483.97|481.77|484.97|482.77|483.72|481.52|0
1693840200000|2023-09-04 15:10:00|483.72|481.52|483.22|481.02|484.22|482.02|483.22|481.02|0
1693840500000|2023-09-04 15:15:00|483.47|481.27|483.47|481.27|483.97|481.77|482.97|480.77|0
1693840800000|2023-09-04 15:20:00|483.72|481.52|484.47|482.27|484.47|482.27|483.72|481.52|0
1693841100000|2023-09-04 15:25:00|484.22|482.02|483.97|481.77|484.47|482.27|483.47|481.27|0
1693841400000|2023-09-04 15:30:00|483.72|481.52|482.72|480.52|483.72|481.52|482.47|480.27|0
1693841700000|2023-09-04 15:35:00|482.97|480.77|482.97|480.77|483.22|481.02|482.22|480.02|0
1693842000000|2023-09-04 15:40:00|482.72|480.52|482.47|480.27|482.72|480.52|482.35|480.15|0
1693842300000|2023-09-04 15:45:00|482.72|480.52|482.97|480.77|482.97|480.77|482.47|480.27|0
1693842600000|2023-09-04 15:50:00|482.72|480.52|482.47|480.27|483.22|481.02|482.47|480.27|0
1693842900000|2023-09-04 15:55:00|482.22|480.02|482.72|480.52|482.72|480.52|481.72|479.52|0
1693843200000|2023-09-04 16:00:00|482.47|480.27|482.22|480.02|482.47|480.27|481.97|479.77|0
1693843500000|2023-09-04 16:05:00|482.72|480.52|482.47|480.27|482.97|480.77|482.22|480.02|0
1693843800000|2023-09-04 16:10:00|482.22|480.02|482.22|480.02|482.47|480.27|481.97|479.77|0
1693844100000|2023-09-04 16:15:00|482.35|480.15|482.22|480.02|482.47|480.27|482.22|480.02|0
1693844400000|2023-09-04 16:20:00|482.35|480.15|482.22|480.02|482.72|480.52|482.22|480.02|0
1693844700000|2023-09-04 16:25:00|482.47|480.27|482.72|480.52|482.72|480.52|482.22|480.02|0
1693845000000|2023-09-04 16:30:00|482.85|480.65|481.97|479.77|482.85|480.65|481.97|479.77|0
1693845300000|2023-09-04 16:35:00|481.72|479.52|481.47|479.27|481.72|479.52|481.22|479.02|0
1693845600000|2023-09-04 16:40:00|481.6|479.4|480.97|478.77|481.97|479.77|480.97|478.77|0
1693845900000|2023-09-04 16:45:00|481.22|479.02|481.47|479.27|481.72|479.52|480.97|478.77|0
1693846200000|2023-09-04 16:50:00|481.72|479.52|481.47|479.27|482.22|480.02|481.22|479.02|0
1693846500000|2023-09-04 16:55:00|481.35|479.15|481.85|479.65|482.22|480.02|480.35|478.15|0
1693846800000|2023-09-04 17:00:00|482.01|479.81|481.96|479.76|482.03|479.83|481.03|478.83|0
1693847100000|2023-09-04 17:05:00|482|479.8|479.98|477.78|482.01|479.81|479.98|477.78|0
1693847400000|2023-09-04 17:10:00|480.94|478.74|480.94|478.74|480.94|478.74|480.94|478.74|0
1693848900000|2023-09-04 17:35:00|481.9|479.7|481.9|479.7|481.9|479.7|481.9|479.7|0
1693849500000|2023-09-04 17:45:00|480.94|478.74|480.94|478.74|480.94|478.74|480.94|478.74|0
1693850100000|2023-09-04 17:55:00|481.42|479.22|481.9|479.7|481.9|479.7|481.42|479.22|0
1693850700000|2023-09-04 18:05:00|480.94|478.74|480.94|478.74|480.94|478.74|480.94|478.74|0
1693851300000|2023-09-04 18:15:00|481.14|478.94|480.94|478.74|481.14|478.94|480.94|478.74|0
1693851900000|2023-09-04 18:25:00|481.9|479.7|481.9|479.7|481.9|479.7|481.9|479.7|0
1693853700000|2023-09-04 18:55:00|481.42|479.22|481.9|479.7|481.9|479.7|481.42|479.22|0
1693855500000|2023-09-04 19:25:00|480.94|478.74|480.94|478.74|480.94|478.74|480.94|478.74|0
1693857000000|2023-09-04 19:50:00|481.9|479.7|481.9|479.7|481.9|479.7|481.9|479.7|0
1693857300000|2023-09-04 19:55:00|480.94|478.74|480.94|478.74|481.9|479.7|480.94|478.74|0
1693858500000|2023-09-04 20:15:00|481.04|478.64|481.04|478.64|481.04|478.64|481.04|478.64|0
1693860900000|2023-09-04 20:55:00|482.29|479.89|482.29|479.89|482.29|479.89|482.29|479.89|0
1693861200000|2023-09-04 21:00:00|481.15|478.75|481.15|478.75|481.15|478.75|481.15|478.75|0
1693862100000|2023-09-04 21:15:00|482.29|479.89|482.29|479.89|482.29|479.89|482.29|479.89|0
1693864800000|2023-09-04 22:00:00|480.95|478.55|481.82|479.42|481.82|479.42|479.95|477.55|0
1693865100000|2023-09-04 22:05:00|482.07|479.67|482.32|479.92|482.32|479.92|481.82|479.42|0
1693865400000|2023-09-04 22:10:00|482.57|480.17|483.07|480.67|483.82|481.42|482.57|480.17|0
1693865700000|2023-09-04 22:15:00|483.32|480.92|482.82|480.42|483.32|480.92|482.82|480.42|0
1693866000000|2023-09-04 22:20:00|482.7|480.3|483.32|480.92|483.82|481.42|482.57|480.17|0
1693866300000|2023-09-04 22:25:00|483.07|480.67|482.32|479.92|483.07|480.67|482.32|479.92|0
1693866600000|2023-09-04 22:30:00|482.57|480.17|483.32|480.92|483.32|480.92|482.57|480.17|0
1693866900000|2023-09-04 22:35:00|483.07|480.67|483.07|480.67|483.57|481.17|482.82|480.42|0
1693867200000|2023-09-04 22:40:00|483.32|480.92|482.57|480.17|483.32|480.92|482.57|480.17|0
1693867500000|2023-09-04 22:45:00|482.82|480.42|482.57|480.17|482.82|480.42|482.57|480.17|0
1693867800000|2023-09-04 22:50:00|482.82|480.42|482.07|479.67|482.82|480.42|481.82|479.42|0
1693868100000|2023-09-04 22:55:00|482.32|479.92|482.32|479.92|482.32|479.92|482.32|479.92|0
1693868400000|2023-09-04 23:00:00|482.07|479.67|483.07|480.67|483.07|480.67|482.07|479.67|0
1693868700000|2023-09-04 23:05:00|483.2|480.8|482.32|479.92|483.32|480.92|482.32|479.92|0
1693869000000|2023-09-04 23:10:00|482.07|479.67|482.07|479.67|482.32|479.92|481.82|479.42|0
1693869300000|2023-09-04 23:15:00|482.32|479.92|481.57|479.17|482.32|479.92|481.57|479.17|0
1693869600000|2023-09-04 23:20:00|481.32|478.92|481.57|479.17|481.82|479.42|481.32|478.92|0
1693869900000|2023-09-04 23:25:00|481.7|479.3|481.57|479.17|481.82|479.42|481.57|479.17|0
1693870200000|2023-09-04 23:30:00|481.82|479.42|480.57|478.17|482.07|479.67|480.32|477.92|0
1693870500000|2023-09-04 23:35:00|480.82|478.42|480.57|478.17|481.07|478.67|480.57|478.17|0
1693870800000|2023-09-04 23:40:00|480.32|477.92|480.07|477.67|480.57|478.17|480.07|477.67|0
1693871100000|2023-09-04 23:45:00|480.32|477.92|480.32|477.92|480.57|478.17|480.07|477.67|0
1693871400000|2023-09-04 23:50:00|480.07|477.67|480.7|478.3|480.82|478.42|480.07|477.67|0
1693871700000|2023-09-04 23:55:00|480.57|478.17|481.07|478.67|481.32|478.92|480.57|478.17|0
1693872000000|2023-09-05 00:00:00|481.32|478.92|480.82|478.42|481.57|479.17|480.57|478.17|0
1693872300000|2023-09-05 00:05:00|480.57|478.17|483.57|481.17|484.32|481.92|480.57|478.17|0
1693872600000|2023-09-05 00:10:00|483.82|481.42|484.7|482.3|485.07|482.67|483.07|480.67|0
1693872900000|2023-09-05 00:15:00|484.57|482.17|484.82|482.42|485.32|482.92|484.32|481.92|0
1693873200000|2023-09-05 00:20:00|485.07|482.67|486.57|484.17|486.82|484.42|484.57|482.17|0
1693873500000|2023-09-05 00:25:00|486.32|483.92|486.32|483.92|487.32|484.92|486.07|483.67|0
1693873800000|2023-09-05 00:30:00|486.07|483.67|485.82|483.42|486.32|483.92|485.57|483.17|0
1693874100000|2023-09-05 00:35:00|486.07|483.67|485.82|483.42|486.07|483.67|485.32|482.92|0
1693874400000|2023-09-05 00:40:00|486.07|483.67|487.57|485.17|487.57|485.17|485.82|483.42|0
1693874700000|2023-09-05 00:45:00|487.82|485.42|486.82|484.42|487.82|485.42|486.57|484.17|0
1693875000000|2023-09-05 00:50:00|487.07|484.67|487.32|484.92|488.07|485.67|487.07|484.67|0
1693875300000|2023-09-05 00:55:00|487.07|484.67|487.82|485.42|487.82|485.42|487.07|484.67|0
1693875600000|2023-09-05 01:00:00|487.57|485.17|487.07|484.67|487.57|485.17|486.57|484.17|0
1693875900000|2023-09-05 01:05:00|486.95|484.55|487.07|484.67|487.57|485.17|486.82|484.42|0
1693876200000|2023-09-05 01:10:00|486.82|484.42|487.07|484.67|487.32|484.92|486.82|484.42|0
1693876500000|2023-09-05 01:15:00|487.32|484.92|487.57|485.17|488.57|486.17|487.32|484.92|0
1693876800000|2023-09-05 01:20:00|487.32|484.92|486.32|483.92|487.57|485.17|486.32|483.92|0
1693877100000|2023-09-05 01:25:00|486.45|484.05|485.07|482.67|486.82|484.42|485.07|482.67|0
1693877400000|2023-09-05 01:30:00|484.82|482.42|484.57|482.17|485.32|482.92|484.32|481.92|0
1693877700000|2023-09-05 01:35:00|484.82|482.42|485.82|483.42|487.07|484.67|484.82|482.42|0
1693878000000|2023-09-05 01:40:00|486.07|483.67|485.57|483.17|486.07|483.67|484.57|482.17|0
1693878300000|2023-09-05 01:45:00|485.82|483.42|486.82|484.42|486.82|484.42|485.57|483.17|0
1693878600000|2023-09-05 01:50:00|487.07|484.67|486.57|484.17|487.32|484.92|486.57|484.17|0
1693878900000|2023-09-05 01:55:00|486.82|484.42|486.82|484.42|487.57|485.17|486.82|484.42|0
1693879200000|2023-09-05 02:00:00|487.07|484.67|486.57|484.17|487.57|485.17|486.32|483.92|0
1693879500000|2023-09-05 02:05:00|486.82|484.42|486.57|484.17|487.57|485.17|486.32|483.92|0
1693879800000|2023-09-05 02:10:00|486.32|483.92|486.32|483.92|487.2|484.8|486.07|483.67|0
1693880100000|2023-09-05 02:15:00|486.57|484.17|486.07|483.67|486.82|484.42|485.57|483.17|0
1693880400000|2023-09-05 02:20:00|485.82|483.42|487.32|484.92|487.82|485.42|485.82|483.42|0
1693880700000|2023-09-05 02:25:00|487.2|484.8|487.07|484.67|487.57|485.17|486.82|484.42|0
1693881000000|2023-09-05 02:30:00|486.95|484.55|487.57|485.17|488.07|485.67|486.82|484.42|0
1693881300000|2023-09-05 02:35:00|487.32|484.92|487.32|484.92|487.32|484.92|486.82|484.42|0
1693881600000|2023-09-05 02:40:00|487.07|484.67|487.32|484.92|487.7|485.3|487.07|484.67|0
1693881900000|2023-09-05 02:45:00|487.57|485.17|485.82|483.42|487.57|485.17|485.82|483.42|0
1693882200000|2023-09-05 02:50:00|486.07|483.67|486.07|483.67|486.32|483.92|485.57|483.17|0
1693882500000|2023-09-05 02:55:00|486.32|483.92|486.32|483.92|486.57|484.17|486.07|483.67|0
1693882800000|2023-09-05 03:00:00|486.57|484.17|487.07|484.67|487.07|484.67|486.32|483.92|0
1693883100000|2023-09-05 03:05:00|487.32|484.92|487.32|484.92|487.32|484.92|486.82|484.42|0
1693883400000|2023-09-05 03:10:00|487.07|484.67|487.57|485.17|488.07|485.67|487.07|484.67|0
1693883700000|2023-09-05 03:15:00|487.82|485.42|488.07|485.67|488.07|485.67|487.07|484.67|0
1693884000000|2023-09-05 03:20:00|487.82|485.42|486.82|484.42|488.07|485.67|486.57|484.17|0
1693884300000|2023-09-05 03:25:00|487.07|484.67|487.07|484.67|487.07|484.67|486.32|483.92|0
1693884600000|2023-09-05 03:30:00|487.2|484.8|486.57|484.17|487.32|484.92|486.07|483.67|0
1693884900000|2023-09-05 03:35:00|486.82|484.42|487.32|484.92|487.32|484.92|486.7|484.3|0
1693885200000|2023-09-05 03:40:00|487.07|484.67|486.82|484.42|487.07|484.67|486.82|484.42|0
1693885500000|2023-09-05 03:45:00|486.95|484.55|487.32|484.92|487.32|484.92|486.57|484.17|0
1693885800000|2023-09-05 03:50:00|487.07|484.67|487.07|484.67|487.07|484.67|486.82|484.42|0
1693886100000|2023-09-05 03:55:00|487.32|484.92|487.32|484.92|487.82|485.42|486.82|484.42|0
1693886400000|2023-09-05 04:00:00|487.57|485.17|486.82|484.42|487.57|485.17|486.82|484.42|0
1693886700000|2023-09-05 04:05:00|487.07|484.67|486.07|483.67|487.07|484.67|486.07|483.67|0
1693887000000|2023-09-05 04:10:00|486.32|483.92|486.32|483.92|486.7|484.3|486.07|483.67|0
1693887300000|2023-09-05 04:15:00|486.07|483.67|486.32|483.92|486.32|483.92|486.07|483.67|0
1693887600000|2023-09-05 04:20:00|486.07|483.67|485.57|483.17|486.2|483.8|485.57|483.17|0
1693887900000|2023-09-05 04:25:00|485.82|483.42|485.82|483.42|485.82|483.42|485.57|483.17|0
1693888200000|2023-09-05 04:30:00|486.07|483.67|486.07|483.67|486.07|483.67|485.82|483.42|0
1693888500000|2023-09-05 04:35:00|485.82|483.42|485.57|483.17|486.07|483.67|485.32|482.92|0
1693888800000|2023-09-05 04:40:00|485.7|483.3|485.07|482.67|485.82|483.42|484.82|482.42|0
1693889100000|2023-09-05 04:45:00|485.32|482.92|486.07|483.67|486.07|483.67|485.32|482.92|0
1693889400000|2023-09-05 04:50:00|485.82|483.42|485.57|483.17|485.82|483.42|485.57|483.17|0
1693889700000|2023-09-05 04:55:00|485.82|483.42|485.57|483.17|485.82|483.42|485.32|482.92|0
1693890000000|2023-09-05 05:00:00|485.32|482.92|485.32|482.92|485.32|482.92|484.57|482.17|0
1693890300000|2023-09-05 05:05:00|485.57|483.17|485.82|483.42|485.82|483.42|485.57|483.17|0
1693890600000|2023-09-05 05:10:00|486.07|483.67|485.82|483.42|486.32|483.92|485.82|483.42|0
1693890900000|2023-09-05 05:15:00|485.95|483.55|485.57|483.17|486.07|483.67|485.32|482.92|0
1693891200000|2023-09-05 05:20:00|485.82|483.42|487.32|484.92|487.57|485.17|485.82|483.42|0
1693891500000|2023-09-05 05:25:00|487.45|485.05|487.32|484.92|487.57|485.17|487.07|484.67|0
1693891800000|2023-09-05 05:30:00|487.07|484.67|487.82|485.42|487.95|485.55|487.07|484.67|0
1693892100000|2023-09-05 05:35:00|487.7|485.3|487.07|484.67|488.32|485.92|487.07|484.67|0
1693892400000|2023-09-05 05:40:00|486.82|484.42|487.07|484.67|487.57|485.17|486.82|484.42|0
1693892700000|2023-09-05 05:45:00|486.95|484.55|485.57|483.17|486.95|484.55|485.32|482.92|0
1693893000000|2023-09-05 05:50:00|485.32|482.92|486.32|483.92|486.32|483.92|485.32|482.92|0
1693893300000|2023-09-05 05:55:00|486.07|483.67|487.57|485.17|487.57|485.17|486.07|483.67|0
1693893600000|2023-09-05 06:00:00|487.32|484.92|488.07|485.67|489.07|486.67|486.82|484.42|0
1693893900000|2023-09-05 06:05:00|488.22|486.02|487.72|485.52|488.85|486.65|487.47|485.27|0
1693894200000|2023-09-05 06:10:00|487.85|485.65|487.72|485.52|487.97|485.77|486.47|484.27|0
1693894500000|2023-09-05 06:15:00|487.47|485.27|487.72|485.52|487.97|485.77|487.22|485.02|0
1693894800000|2023-09-05 06:20:00|487.85|485.65|487.72|485.52|487.97|485.77|487.22|485.02|0
1693895100000|2023-09-05 06:25:00|487.6|485.4|489.22|487.02|489.47|487.27|487.47|485.27|0
1693895400000|2023-09-05 06:30:00|489.47|487.27|489.72|487.52|490.47|488.27|489.22|487.02|0
1693895700000|2023-09-05 06:35:00|489.97|487.77|490.72|488.52|490.97|488.77|489.72|487.52|0
1693896000000|2023-09-05 06:40:00|490.47|488.27|490.72|488.52|491.72|489.52|490.47|488.27|0
1693896300000|2023-09-05 06:45:00|490.47|488.27|490.47|488.27|490.97|488.77|489.97|487.77|0
1693896600000|2023-09-05 06:50:00|490.72|488.52|490.22|488.02|490.97|488.77|489.97|487.77|0
1693896900000|2023-09-05 06:55:00|490.1|487.9|489.72|487.52|490.22|488.02|489.22|487.02|0
1693897200000|2023-09-05 07:00:00|489.97|487.77|489.97|487.77|491.47|489.27|488.85|486.65|0
1693897500000|2023-09-05 07:05:00|489.35|487.15|490.72|488.52|490.72|488.52|488.47|486.27|0
1693897800000|2023-09-05 07:10:00|490.97|488.77|489.72|487.52|493.47|491.27|488.72|486.52|0
1693898100000|2023-09-05 07:15:00|489.47|487.27|492.22|490.02|492.97|490.77|489.47|487.27|0
1693898400000|2023-09-05 07:20:00|491.97|489.77|489.97|487.77|492.97|490.77|489.22|487.02|0
1693898700000|2023-09-05 07:25:00|489.47|487.27|491.22|489.02|491.85|489.65|489.22|487.02|0
1693899000000|2023-09-05 07:30:00|491.72|489.52|492.72|490.52|493.22|491.02|490.97|488.77|0
1693899300000|2023-09-05 07:35:00|492.97|490.77|495.47|493.27|495.97|493.77|492.47|490.27|0
1693899600000|2023-09-05 07:40:00|495.97|493.77|495.22|493.02|496.97|494.77|494.72|492.52|0
1693899900000|2023-09-05 07:45:00|494.97|492.77|493.72|491.52|495.72|493.52|493.47|491.27|0
1693900200000|2023-09-05 07:50:00|493.47|491.27|493.47|491.27|493.47|491.27|491.72|489.52|0
1693900500000|2023-09-05 07:55:00|493.22|491.02|494.97|492.77|495.22|493.02|492.97|490.77|0
1693900800000|2023-09-05 08:00:00|495.22|493.02|495.85|493.65|496.47|494.27|494.47|492.27|0
1693901100000|2023-09-05 08:05:00|495.72|493.52|495.22|493.02|496.47|494.27|494.22|492.02|0
1693901400000|2023-09-05 08:10:00|495.47|493.27|499.97|497.77|499.97|497.77|495.22|493.02|0
1693901700000|2023-09-05 08:15:00|499.72|497.52|500.97|498.77|500.97|498.77|498.97|496.77|0
1693902000000|2023-09-05 08:20:00|500.47|498.27|498.72|496.52|500.47|498.27|498.47|496.27|0
1693902300000|2023-09-05 08:25:00|498.6|496.4|499.47|497.27|499.72|497.52|498.47|496.27|0
1693902600000|2023-09-05 08:30:00|499.72|497.52|497.47|495.27|500.22|498.02|497.22|495.02|0
1693902900000|2023-09-05 08:35:00|497.6|495.4|496.1|493.9|497.72|495.52|495.47|493.27|0
1693903200000|2023-09-05 08:40:00|496.22|494.02|492.97|490.77|496.22|494.02|492.97|490.77|0
1693903500000|2023-09-05 08:45:00|493.22|491.02|493.22|491.02|494.72|492.52|492.97|490.77|0
1693903800000|2023-09-05 08:50:00|492.97|490.77|491.22|489.02|493.47|491.27|490.97|488.77|0
1693904100000|2023-09-05 08:55:00|490.97|488.77|491.47|489.27|491.72|489.52|490.22|488.02|0
1693904400000|2023-09-05 09:00:00|491.35|489.15|491.47|489.27|491.97|489.77|490.22|488.02|0
1693904700000|2023-09-05 09:05:00|491.35|489.15|490.72|488.52|491.97|489.77|490.72|488.52|0
1693905000000|2023-09-05 09:10:00|490.47|488.27|489.47|487.27|490.47|488.27|489.22|487.02|0
1693905300000|2023-09-05 09:15:00|488.72|486.52|488.72|486.52|489.22|487.02|488.22|486.02|0
1693905600000|2023-09-05 09:20:00|488.47|486.27|488.47|486.27|489.22|487.02|488.22|486.02|0
1693905900000|2023-09-05 09:25:00|488.72|486.52|487.22|485.02|489.22|487.02|486.97|484.77|0
1693906200000|2023-09-05 09:30:00|487.1|484.9|485.72|483.52|487.22|485.02|485.47|483.27|0
1693906500000|2023-09-05 09:35:00|485.97|483.77|486.47|484.27|486.47|484.27|485.22|483.02|0
1693906800000|2023-09-05 09:40:00|486.72|484.52|487.72|485.52|488.22|486.02|486.47|484.27|0
1693907100000|2023-09-05 09:45:00|487.47|485.27|487.47|485.27|487.72|485.52|486.47|484.27|0
1693907400000|2023-09-05 09:50:00|487.35|485.15|486.97|484.77|487.47|485.27|486.72|484.52|0
1693907700000|2023-09-05 09:55:00|487.22|485.02|487.47|485.27|487.47|485.27|486.22|484.02|0
1693908000000|2023-09-05 10:00:00|487.22|485.02|487.47|485.27|488.22|486.02|486.97|484.77|0
1693908300000|2023-09-05 10:05:00|487.22|485.02|486.97|484.77|488.47|486.27|486.47|484.27|0
1693908600000|2023-09-05 10:10:00|486.72|484.52|486.72|484.52|487.22|485.02|486.22|484.02|0
1693908900000|2023-09-05 10:15:00|486.97|484.77|484.72|482.52|486.97|484.77|484.72|482.52|0
1693909200000|2023-09-05 10:20:00|484.47|482.27|484.97|482.77|485.47|483.27|484.47|482.27|0
1693909500000|2023-09-05 10:25:00|484.72|482.52|484.97|482.77|485.97|483.77|484.72|482.52|0
1693909800000|2023-09-05 10:30:00|485.1|482.9|484.97|482.77|485.72|483.52|484.47|482.27|0
1693910100000|2023-09-05 10:35:00|484.85|482.65|485.22|483.02|485.72|483.52|484.47|482.27|0
1693910400000|2023-09-05 10:40:00|485.47|483.27|485.22|483.02|485.47|483.27|484.47|482.27|0
1693910700000|2023-09-05 10:45:00|484.97|482.77|485.72|483.52|485.72|483.52|484.47|482.27|0
1693911000000|2023-09-05 10:50:00|485.47|483.27|483.97|481.77|485.47|483.27|483.97|481.77|0
1693911300000|2023-09-05 10:55:00|483.72|481.52|486.22|484.02|486.72|484.52|483.47|481.27|0
1693911600000|2023-09-05 11:00:00|486.47|484.27|488.97|486.77|488.97|486.77|486.22|484.02|0
1693911900000|2023-09-05 11:05:00|488.72|486.52|489.97|487.77|490.22|488.02|488.22|486.02|0
1693912200000|2023-09-05 11:10:00|489.85|487.65|489.22|487.02|490.22|488.02|488.97|486.77|0
1693912500000|2023-09-05 11:15:00|489.47|487.27|488.72|486.52|489.72|487.52|488.47|486.27|0
1693912800000|2023-09-05 11:20:00|488.47|486.27|489.97|487.77|490.72|488.52|488.47|486.27|0
1693913100000|2023-09-05 11:25:00|490.22|488.02|488.22|486.02|490.22|488.02|488.22|486.02|0
1693913400000|2023-09-05 11:30:00|488.35|486.15|487.97|485.77|488.97|486.77|486.97|484.77|0
1693913700000|2023-09-05 11:35:00|488.22|486.02|485.72|483.52|488.47|486.27|485.72|483.52|0
1693914000000|2023-09-05 11:40:00|485.47|483.27|485.72|483.52|486.47|484.27|485.47|483.27|0
1693914300000|2023-09-05 11:45:00|485.47|483.27|484.97|482.77|485.72|483.52|484.97|482.77|0
1693914600000|2023-09-05 11:50:00|484.72|482.52|484.47|482.27|484.72|482.52|483.97|481.77|0
1693914900000|2023-09-05 11:55:00|484.72|482.52|485.72|483.52|486.22|484.02|484.47|482.27|0
1693915200000|2023-09-05 12:00:00|485.47|483.27|485.97|483.77|485.97|483.77|483.97|481.77|0
1693915500000|2023-09-05 12:05:00|486.22|484.02|485.72|483.52|486.22|484.02|484.72|482.52|0
1693915800000|2023-09-05 12:10:00|485.97|483.77|485.97|483.77|486.97|484.77|485.97|483.77|0
1693916100000|2023-09-05 12:15:00|485.72|483.52|486.97|484.77|487.47|485.27|485.72|483.52|0
1693916400000|2023-09-05 12:20:00|486.72|484.52|488.47|486.27|489.22|487.02|486.47|484.27|0
1693916700000|2023-09-05 12:25:00|488.22|486.02|490.72|488.52|491.22|489.02|487.97|485.77|0
1693917000000|2023-09-05 12:30:00|490.47|488.27|491.22|489.02|492.47|490.27|490.22|488.02|0
1693917300000|2023-09-05 12:35:00|491.47|489.27|493.47|491.27|493.72|491.52|491.22|489.02|0
1693917600000|2023-09-05 12:40:00|493.22|491.02|486.47|484.27|493.47|491.27|484.72|482.52|0
1693917900000|2023-09-05 12:45:00|486.22|484.02|482.97|480.77|488.72|486.52|482.22|480.02|0
1693918200000|2023-09-05 12:50:00|482.72|480.52|484.22|482.02|484.22|482.02|480.97|478.77|0
1693918500000|2023-09-05 12:55:00|483.72|481.52|481.72|479.52|485.22|483.02|481.47|479.27|0
1693918800000|2023-09-05 13:00:00|481.22|479.02|482.72|480.52|483.72|481.52|480.97|478.77|0
1693919100000|2023-09-05 13:05:00|482.97|480.77|485.22|483.02|485.72|483.52|482.47|480.27|0
1693919400000|2023-09-05 13:10:00|485.47|483.27|487.22|485.02|487.22|485.02|484.47|482.27|0
1693919700000|2023-09-05 13:15:00|487.47|485.27|487.72|485.52|488.97|486.77|486.22|484.02|0
1693920000000|2023-09-05 13:20:00|487.47|485.27|484.72|482.52|487.72|485.52|484.22|482.02|0
1693920300000|2023-09-05 13:25:00|484.97|482.77|483.97|481.77|485.22|483.02|482.47|480.27|0
1693920600000|2023-09-05 13:30:00|484.22|482.02|486.47|484.27|486.97|484.77|481.97|479.77|0
1693920900000|2023-09-05 13:35:00|487.22|485.02|489.97|487.77|491.47|489.27|485.97|483.77|0
1693921200000|2023-09-05 13:40:00|490.72|488.52|494.47|492.27|495.22|493.02|488.47|486.27|0
1693921500000|2023-09-05 13:45:00|494.72|492.52|494.72|492.52|494.72|492.52|489.47|487.27|0
1693921800000|2023-09-05 13:50:00|494.47|492.27|494.37|492.37|496.22|494.02|492.47|490.27|0
1693922100000|2023-09-05 13:55:00|494.62|492.62|495.12|493.12|496.87|494.87|493.12|491.12|0
1693922400000|2023-09-05 14:00:00|496.37|494.37|496.62|494.62|496.87|494.87|493.62|491.62|0
1693922700000|2023-09-05 14:05:00|496.37|494.37|494.37|492.37|497.12|495.12|492.62|490.62|0
1693923000000|2023-09-05 14:10:00|493.87|491.87|495.12|493.12|495.37|493.37|491.37|489.37|0
1693923300000|2023-09-05 14:15:00|496.12|494.12|493.37|491.37|499.12|497.12|493.37|491.37|0
1693923600000|2023-09-05 14:20:00|493.12|491.12|489.37|487.37|494.37|492.37|489.37|487.37|0
1693923900000|2023-09-05 14:25:00|490.12|488.12|491.87|489.87|493.37|491.37|487.37|485.37|0
1693924200000|2023-09-05 14:30:00|492.37|490.37|496.62|494.62|496.62|494.62|491.87|489.87|0
1693924500000|2023-09-05 14:35:00|496.87|494.87|494.87|492.87|498.37|496.37|494.37|492.37|0
1693924800000|2023-09-05 14:40:00|495.12|493.12|492.87|490.87|496.87|494.87|492.87|490.87|0
1693925100000|2023-09-05 14:45:00|492.37|490.37|489.87|487.87|496.37|494.37|488.62|486.62|0
1693925400000|2023-09-05 14:50:00|490.12|488.12|488.87|486.87|491.37|489.37|487.37|485.37|0
1693925700000|2023-09-05 14:55:00|489.12|487.12|489.87|487.87|490.62|488.62|488.87|486.87|0
1693926000000|2023-09-05 15:00:00|489.37|487.37|484.12|482.12|489.37|487.37|483.87|481.87|0
1693926300000|2023-09-05 15:05:00|483.87|481.87|482.62|480.62|484.62|482.62|480.37|478.37|0
1693926600000|2023-09-05 15:10:00|483.37|481.37|482.62|480.62|483.37|481.37|480.87|478.87|0
1693926900000|2023-09-05 15:15:00|482.12|480.12|482.62|480.62|483.37|481.37|480.62|478.62|0
1693927200000|2023-09-05 15:20:00|482.37|480.37|485.12|483.12|485.37|483.37|481.87|479.87|0
1693927500000|2023-09-05 15:25:00|485.37|483.37|488.12|486.12|488.12|486.12|484.87|482.87|0
1693927800000|2023-09-05 15:30:00|487.87|485.87|488.62|486.62|489.12|487.12|486.87|484.87|0
1693928100000|2023-09-05 15:35:00|488.87|486.87|490.12|488.12|492.12|490.12|488.12|486.12|0
1693928400000|2023-09-05 15:40:00|490.62|488.62|490.62|488.62|491.62|489.62|489.87|487.87|0
1693928700000|2023-09-05 15:45:00|490.87|488.87|488.87|486.87|491.62|489.62|487.87|485.87|0
1693929000000|2023-09-05 15:50:00|488.62|486.62|490.37|488.37|491.12|489.12|487.87|485.87|0
1693929300000|2023-09-05 15:55:00|490.12|488.12|488.62|486.62|490.62|488.62|488.37|486.37|0
1693929600000|2023-09-05 16:00:00|488.87|486.87|488.37|486.37|489.12|487.12|486.12|484.12|0
1693929900000|2023-09-05 16:05:00|488.12|486.12|486.12|484.12|488.37|486.37|486.12|484.12|0
1693930200000|2023-09-05 16:10:00|485.62|483.62|485.37|483.37|486.37|484.37|484.62|482.62|0
1693930500000|2023-09-05 16:15:00|485.12|483.12|485.12|483.12|487.62|485.62|484.87|482.87|0
1693930800000|2023-09-05 16:20:00|484.87|482.87|484.87|482.87|485.87|483.87|484.12|482.12|0
1693931100000|2023-09-05 16:25:00|485.12|483.12|487.12|485.12|487.87|485.87|485.12|483.12|0
1693931400000|2023-09-05 16:30:00|486.87|484.87|486.62|484.62|487.62|485.62|485.37|483.37|0
1693931700000|2023-09-05 16:35:00|486.87|484.87|485.37|483.37|487.12|485.12|484.62|482.62|0
1693932000000|2023-09-05 16:40:00|485.12|483.12|485.37|483.37|486.62|484.62|484.87|482.87|0
1693932300000|2023-09-05 16:45:00|485.12|483.12|486.37|484.37|486.37|484.37|484.12|482.12|0
1693932600000|2023-09-05 16:50:00|486.12|484.12|487.12|485.12|487.62|485.62|486.12|484.12|0
1693932900000|2023-09-05 16:55:00|487.37|485.37|487.87|485.87|488.62|486.62|486.87|484.87|0
1693933200000|2023-09-05 17:00:00|487.62|485.62|490.87|488.87|490.87|488.87|487.62|485.62|0
1693933500000|2023-09-05 17:05:00|491.12|489.12|493.12|491.12|493.62|491.62|490.62|488.62|0
1693933800000|2023-09-05 17:10:00|493.37|491.37|492.62|490.62|494.37|492.37|491.87|489.87|0
1693934100000|2023-09-05 17:15:00|492.87|490.87|493.12|491.12|493.87|491.87|491.87|489.87|0
1693934400000|2023-09-05 17:20:00|493.37|491.37|493.37|491.37|494.87|492.87|492.37|490.37|0
1693934700000|2023-09-05 17:25:00|493.12|491.12|494.87|492.87|495.12|493.12|492.62|490.62|0
1693935000000|2023-09-05 17:30:00|495.12|493.12|494.87|492.87|495.87|493.87|493.37|491.37|0
1693935300000|2023-09-05 17:35:00|494.62|492.62|493.12|491.12|494.87|492.87|492.37|490.37|0
1693935600000|2023-09-05 17:40:00|492.87|490.87|492.37|490.37|493.62|491.62|491.37|489.37|0
1693935900000|2023-09-05 17:45:00|492.12|490.12|492.12|490.12|493.37|491.37|491.37|489.37|0
1693936200000|2023-09-05 17:50:00|492.37|490.37|490.87|488.87|492.37|490.37|490.62|488.62|0
1693936500000|2023-09-05 17:55:00|490.62|488.62|490.87|488.87|492.62|490.62|490.37|488.37|0
1693936800000|2023-09-05 18:00:00|490.62|488.62|491.12|489.12|491.87|489.87|490.12|488.12|0
1693937100000|2023-09-05 18:05:00|491.37|489.37|492.87|490.87|494.12|492.12|491.37|489.37|0
1693937400000|2023-09-05 18:10:00|493.12|491.12|491.87|489.87|493.87|491.87|491.62|489.62|0
1693937700000|2023-09-05 18:15:00|491.62|489.62|488.62|486.62|492.62|490.62|488.62|486.62|0
1693938000000|2023-09-05 18:20:00|488.37|486.37|488.87|486.87|490.12|488.12|488.12|486.12|0
1693938300000|2023-09-05 18:25:00|488.62|486.62|487.37|485.37|489.37|487.37|486.62|484.62|0
1693938600000|2023-09-05 18:30:00|486.87|484.87|487.62|485.62|488.62|486.62|486.37|484.37|0
1693938900000|2023-09-05 18:35:00|487.87|485.87|488.87|486.87|489.87|487.87|487.87|485.87|0
1693939200000|2023-09-05 18:40:00|489.12|487.12|488.62|486.62|489.37|487.37|487.87|485.87|0
1693939500000|2023-09-05 18:45:00|488.87|486.87|487.12|485.12|489.37|487.37|486.62|484.62|0
1693939800000|2023-09-05 18:50:00|486.87|484.87|486.62|484.62|487.62|485.62|485.37|483.37|0
1693940100000|2023-09-05 18:55:00|486.87|484.87|484.62|482.62|487.37|485.37|484.62|482.62|0
1693940400000|2023-09-05 19:00:00|485.12|483.12|487.87|485.87|489.12|487.12|484.87|482.87|0
1693940700000|2023-09-05 19:05:00|487.62|485.62|489.12|487.12|489.37|487.37|487.62|485.62|0
1693941000000|2023-09-05 19:10:00|489.37|487.37|492.87|490.87|493.87|491.87|489.37|487.37|0
1693941300000|2023-09-05 19:15:00|493.12|491.12|493.12|491.12|493.62|491.62|491.62|489.62|0
1693941600000|2023-09-05 19:20:00|492.87|490.87|492.12|490.12|492.87|490.87|491.12|489.12|0
1693941900000|2023-09-05 19:25:00|492.37|490.37|492.62|490.62|494.62|492.62|491.87|489.87|0
1693942200000|2023-09-05 19:30:00|492.87|490.87|492.37|490.37|493.12|491.12|491.37|489.37|0
1693942500000|2023-09-05 19:35:00|492.12|490.12|488.62|486.62|492.62|490.62|488.62|486.62|0
1693942800000|2023-09-05 19:40:00|488.87|486.87|487.87|485.87|489.12|487.12|487.12|485.12|0
1693943100000|2023-09-05 19:45:00|487.62|485.62|492.87|490.87|493.37|491.37|487.12|485.12|0
1693943400000|2023-09-05 19:50:00|493.37|491.37|494.62|492.62|496.37|494.37|493.37|491.37|0
1693943700000|2023-09-05 19:55:00|495.62|493.62|498.62|496.62|499.37|497.37|495.62|493.62|0
1693944000000|2023-09-05 20:00:00|498.37|496.37|499.62|497.62|499.87|497.87|496.62|494.62|0
1693944300000|2023-09-05 20:05:00|499.37|497.37|500.37|498.37|500.87|498.87|498.62|496.62|0
1693944600000|2023-09-05 20:10:00|500.62|498.62|499.12|497.12|500.87|498.87|498.62|496.62|0
1693944900000|2023-09-05 20:15:00|499.82|497.42|500.07|497.67|500.57|498.17|499.57|497.17|0
1693945200000|2023-09-05 20:20:00|500.32|497.92|499.82|497.42|500.32|497.92|499.82|497.42|0
1693945500000|2023-09-05 20:25:00|500.07|497.67|500.07|497.67|500.32|497.92|499.82|497.42|0
1693945800000|2023-09-05 20:30:00|500.32|497.92|500.07|497.67|500.32|497.92|500.07|497.67|0
1693946100000|2023-09-05 20:35:00|500.32|497.92|500.82|498.42|500.82|498.42|500.07|497.67|0
1693946400000|2023-09-05 20:40:00|501.07|498.67|501.07|498.67|501.07|498.67|500.82|498.42|0
1693946700000|2023-09-05 20:45:00|501.82|499.42|500.57|498.17|501.82|499.42|500.57|498.17|0
1693947000000|2023-09-05 20:50:00|500.82|498.42|501.07|498.67|501.07|498.67|500.57|498.17|0
1693947300000|2023-09-05 20:55:00|501.2|498.8|500.7|498.3|501.32|498.92|500.45|498.05|0
1693947600000|2023-09-05 21:00:00|500.59|498.19|500.55|498.15|500.66|498.26|500.55|498.15|0
1693947900000|2023-09-05 21:05:00|500.29|497.89|500.44|498.04|500.44|498.04|500.29|497.89|0
1693948200000|2023-09-05 21:10:00|500.59|498.19|500.44|498.04|500.59|498.19|500.44|498.04|0
1693948500000|2023-09-05 21:15:00|500.4|498|500.37|497.97|500.7|498.3|500.33|497.93|0
1693948800000|2023-09-05 21:20:00|500.59|498.19|500.33|497.93|500.59|498.19|500.29|497.89|0
1693949100000|2023-09-05 21:25:00|500.59|498.19|500.29|497.89|500.59|498.19|500.08|497.68|0
1693949400000|2023-09-05 21:30:00|500.4|498|500.22|497.82|500.4|498|500.22|497.82|0
1693949700000|2023-09-05 21:35:00|500.18|497.78|500.7|498.3|500.7|498.3|500.12|497.72|0
1693950000000|2023-09-05 21:40:00|500.73|498.33|500.7|498.3|500.73|498.33|500.7|498.3|0
1693950300000|2023-09-05 21:45:00|500.66|498.26|500.66|498.26|500.7|498.3|500.37|497.97|0
1693950600000|2023-09-05 21:50:00|500.7|498.3|501.1|498.7|501.1|498.7|500.7|498.3|0
1693950900000|2023-09-05 21:55:00|501.06|498.66|500.99|498.59|501.06|498.66|500.73|498.33|0
1693951200000|2023-09-05 22:00:00|501.45|499.05|501.07|498.67|502.07|499.67|500.82|498.42|0
1693951500000|2023-09-05 22:05:00|500.95|498.55|500.32|497.92|500.95|498.55|499.82|497.42|0
1693951800000|2023-09-05 22:10:00|499.95|497.55|500.07|497.67|500.32|497.92|499.82|497.42|0
1693952100000|2023-09-05 22:15:00|499.82|497.42|499.32|496.92|499.82|497.42|499.32|496.92|0
1693952400000|2023-09-05 22:20:00|499.57|497.17|499.32|496.92|499.57|497.17|499.07|496.67|0
1693952700000|2023-09-05 22:25:00|499.57|497.17|499.82|497.42|500.07|497.67|499.32|496.92|0
1693953000000|2023-09-05 22:30:00|499.57|497.17|499.82|497.42|499.82|497.42|499.32|496.92|0
1693953300000|2023-09-05 22:35:00|499.57|497.17|499.32|496.92|499.57|497.17|499.32|496.92|0
1693953600000|2023-09-05 22:40:00|499.07|496.67|499.32|496.92|499.32|496.92|499.07|496.67|0
1693953900000|2023-09-05 22:45:00|499.57|497.17|499.57|497.17|499.82|497.42|499.57|497.17|0
1693954200000|2023-09-05 22:50:00|499.32|496.92|499.07|496.67|499.32|496.92|499.07|496.67|0
1693954500000|2023-09-05 22:55:00|499.32|496.92|499.2|496.8|499.32|496.92|499.07|496.67|0
1693954800000|2023-09-05 23:00:00|499.32|496.92|499.32|496.92|499.32|496.92|499.07|496.67|0
1693955100000|2023-09-05 23:05:00|499.07|496.67|500.07|497.67|500.07|497.67|499.07|496.67|0
1693955400000|2023-09-05 23:10:00|499.82|497.42|499.82|497.42|499.82|497.42|499.32|496.92|0
1693955700000|2023-09-05 23:15:00|500.07|497.67|500.07|497.67|500.32|497.92|499.82|497.42|0
1693956000000|2023-09-05 23:20:00|500.45|498.05|500.57|498.17|500.82|498.42|500.32|497.92|0
1693956300000|2023-09-05 23:25:00|500.32|497.92|500.32|497.92|500.32|497.92|500.32|497.92|0
1693956600000|2023-09-05 23:30:00|500.45|498.05|500.32|497.92|500.57|498.17|500.07|497.67|0
1693956900000|2023-09-05 23:35:00|500.07|497.67|499.32|496.92|500.32|497.92|499.32|496.92|0
1693957200000|2023-09-05 23:40:00|499.57|497.17|499.57|497.17|499.82|497.42|499.32|496.92|0
1693957500000|2023-09-05 23:45:00|499.7|497.3|499.82|497.42|500.32|497.92|499.7|497.3|0
1693957800000|2023-09-05 23:50:00|499.57|497.17|499.32|496.92|499.82|497.42|499.32|496.92|0
1693958100000|2023-09-05 23:55:00|499.07|496.67|499.82|497.42|499.82|497.42|499.07|496.67|0
1693958400000|2023-09-06 00:00:00|500.07|497.67|500.32|497.92|500.82|498.42|499.82|497.42|0
1693958700000|2023-09-06 00:05:00|500.2|497.8|499.32|496.92|500.2|497.8|498.82|496.42|0
1693959000000|2023-09-06 00:10:00|499.57|497.17|499.57|497.17|500.07|497.67|499.07|496.67|0
1693959300000|2023-09-06 00:15:00|499.82|497.42|497.82|495.42|499.82|497.42|497.7|495.3|0
1693959600000|2023-09-06 00:20:00|498.07|495.67|498.07|495.67|498.32|495.92|497.57|495.17|0
1693959900000|2023-09-06 00:25:00|497.82|495.42|498.57|496.17|498.82|496.42|497.82|495.42|0
1693960200000|2023-09-06 00:30:00|498.37|496.37|498.62|496.62|499.12|497.12|498.37|496.37|0
1693960500000|2023-09-06 00:35:00|498.37|496.37|498.87|496.87|499.37|497.37|498.37|496.37|0
1693960800000|2023-09-06 00:40:00|499|497|499.12|497.12|499.12|497.12|498.62|496.62|0
1693961100000|2023-09-06 00:45:00|498.87|496.87|498.87|496.87|498.87|496.87|498.62|496.62|0
1693961400000|2023-09-06 00:50:00|499.12|497.12|499.12|497.12|499.37|497.37|498.87|496.87|0
1693961700000|2023-09-06 00:55:00|498.87|496.87|498.75|496.75|499.12|497.12|498.75|496.75|0
1693962000000|2023-09-06 01:00:00|498.62|496.62|499.12|497.12|499.12|497.12|498.37|496.37|0
1693962300000|2023-09-06 01:05:00|499|497|498.62|496.62|499.12|497.12|498.37|496.37|0
1693962600000|2023-09-06 01:10:00|498.87|496.87|498.87|496.87|499.12|497.12|498.87|496.87|0
1693962900000|2023-09-06 01:15:00|499|497|500.37|498.37|500.87|498.87|499|497|0
1693963200000|2023-09-06 01:20:00|500.5|498.5|501.37|499.37|501.37|499.37|500.12|498.12|0
1693963500000|2023-09-06 01:25:00|501.12|499.12|501.37|499.37|501.87|499.87|500.87|498.87|0
1693963800000|2023-09-06 01:30:00|501.12|499.12|501.12|499.12|501.87|499.87|500.62|498.62|0
1693964100000|2023-09-06 01:35:00|501.37|499.37|500.87|498.87|501.37|499.37|500.37|498.37|0
1693964400000|2023-09-06 01:40:00|501.12|499.12|502.37|500.37|502.37|500.37|500.87|498.87|0
1693964700000|2023-09-06 01:45:00|502.62|500.62|502.37|500.37|503.37|501.37|502.37|500.37|0
1693965000000|2023-09-06 01:50:00|502.12|500.12|503.12|501.12|503.37|501.37|502.12|500.12|0
1693965300000|2023-09-06 01:55:00|503.37|501.37|504.12|502.12|504.37|502.37|503.12|501.12|0
1693965600000|2023-09-06 02:00:00|503.87|501.87|502.87|500.87|503.87|501.87|502.62|500.62|0
1693965900000|2023-09-06 02:05:00|503.12|501.12|502.12|500.12|503.12|501.12|501.87|499.87|0
1693966200000|2023-09-06 02:10:00|501.87|499.87|500.62|498.62|502.12|500.12|500.62|498.62|0
1693966500000|2023-09-06 02:15:00|500.87|498.87|500.12|498.12|501.12|499.12|500.12|498.12|0
1693966800000|2023-09-06 02:20:00|500.37|498.37|499.62|497.62|500.37|498.37|499.62|497.62|0
1693967100000|2023-09-06 02:25:00|499.87|497.87|499.12|497.12|499.87|497.87|499.12|497.12|0
1693967400000|2023-09-06 02:30:00|499.37|497.37|499.37|497.37|499.62|497.62|498.87|496.87|0
1693967700000|2023-09-06 02:35:00|499.5|497.5|499.87|497.87|499.87|497.87|499.37|497.37|0
1693968000000|2023-09-06 02:40:00|499.75|497.75|499.62|497.62|500.12|498.12|499.37|497.37|0
1693968300000|2023-09-06 02:45:00|499.37|497.37|500.62|498.62|500.62|498.62|499.37|497.37|0
1693968600000|2023-09-06 02:50:00|500.87|498.87|501.62|499.62|501.87|499.87|500.87|498.87|0
1693968900000|2023-09-06 02:55:00|501.37|499.37|501.37|499.37|501.62|499.62|501.37|499.37|0
1693969200000|2023-09-06 03:00:00|501.62|499.62|502.37|500.37|502.37|500.37|501.62|499.62|0
1693969500000|2023-09-06 03:05:00|502.87|500.87|503.87|501.87|504.12|502.12|502.62|500.62|0
1693969800000|2023-09-06 03:10:00|503.62|501.62|503.12|501.12|503.62|501.62|502.87|500.87|0
1693970100000|2023-09-06 03:15:00|503.37|501.37|503.62|501.62|503.87|501.87|502.87|500.87|0
1693970400000|2023-09-06 03:20:00|503.37|501.37|503.12|501.12|503.37|501.37|502.87|500.87|0
1693970700000|2023-09-06 03:25:00|503.37|501.37|502.87|500.87|503.37|501.37|502.75|500.75|0
1693971000000|2023-09-06 03:30:00|503.12|501.12|503.62|501.62|503.62|501.62|503.12|501.12|0
1693971300000|2023-09-06 03:35:00|503.87|501.87|503.62|501.62|504.37|502.37|503.62|501.62|0
1693971600000|2023-09-06 03:40:00|503.37|501.37|503.87|501.87|503.87|501.87|503.37|501.37|0
1693971900000|2023-09-06 03:45:00|503.62|501.62|503.62|501.62|504.12|502.12|503.37|501.37|0
1693972200000|2023-09-06 03:50:00|503.37|501.37|502.87|500.87|503.62|501.62|502.87|500.87|0
1693972500000|2023-09-06 03:55:00|502.62|500.62|503.62|501.62|503.62|501.62|502.62|500.62|0
1693972800000|2023-09-06 04:00:00|503.87|501.87|503.62|501.62|503.87|501.87|503.62|501.62|0
1693973100000|2023-09-06 04:05:00|503.37|501.37|502.87|500.87|503.37|501.37|502.87|500.87|0
1693973400000|2023-09-06 04:10:00|502.62|500.62|502.87|500.87|502.87|500.87|502.62|500.62|0
1693973700000|2023-09-06 04:15:00|503.12|501.12|503.12|501.12|503.37|501.37|502.87|500.87|0
1693974000000|2023-09-06 04:20:00|502.87|500.87|502.62|500.62|503.12|501.12|502.62|500.62|0
1693974300000|2023-09-06 04:25:00|502.37|500.37|502.62|500.62|502.87|500.87|502.37|500.37|0
1693974600000|2023-09-06 04:30:00|502.37|500.37|501.37|499.37|502.62|500.62|500.62|498.62|0
1693974900000|2023-09-06 04:35:00|501.62|499.62|502.12|500.12|502.12|500.12|501.37|499.37|0
1693975200000|2023-09-06 04:40:00|501.87|499.87|502.12|500.12|502.12|500.12|501.87|499.87|0
1693975500000|2023-09-06 04:45:00|502.37|500.37|502.12|500.12|502.62|500.62|502|500|0
1693975800000|2023-09-06 04:50:00|502.37|500.37|502.87|500.87|502.87|500.87|502.12|500.12|0
1693976100000|2023-09-06 04:55:00|503.12|501.12|502.62|500.62|503.12|501.12|502.37|500.37|0
1693976400000|2023-09-06 05:00:00|502.37|500.37|502.87|500.87|502.87|500.87|502.37|500.37|0
1693976700000|2023-09-06 05:05:00|502.62|500.62|504.12|502.12|505.37|503.37|502.62|500.62|0
1693977000000|2023-09-06 05:10:00|504.37|502.37|502.37|500.37|504.37|502.37|502.37|500.37|0
1693977300000|2023-09-06 05:15:00|502.62|500.62|502.87|500.87|503.37|501.37|502.37|500.37|0
1693977600000|2023-09-06 05:20:00|502.62|500.62|502.62|500.62|503.12|501.12|502.62|500.62|0
1693977900000|2023-09-06 05:25:00|502.87|500.87|502.62|500.62|503.12|501.12|502.37|500.37|0
1693978200000|2023-09-06 05:30:00|502.87|500.87|501.87|499.87|503.12|501.12|501.62|499.62|0
1693978500000|2023-09-06 05:35:00|501.62|499.62|500.87|498.87|501.87|499.87|500.87|498.87|0
1693978800000|2023-09-06 05:40:00|501.25|499.25|502.37|500.37|502.62|500.62|501.25|499.25|0
1693979100000|2023-09-06 05:45:00|502.12|500.12|502.12|500.12|502.62|500.62|501.87|499.87|0
1693979400000|2023-09-06 05:50:00|502.37|500.37|502.12|500.12|502.62|500.62|501.87|499.87|0
1693979700000|2023-09-06 05:55:00|501.87|499.87|500.62|498.62|502.37|500.37|500.62|498.62|0
1693980000000|2023-09-06 06:00:00|500.87|498.87|501.87|499.87|502.12|500.12|500.37|498.37|0
1693980300000|2023-09-06 06:05:00|502.12|500.12|501.62|499.62|502.87|500.87|501.62|499.62|0
1693980600000|2023-09-06 06:10:00|501.87|499.87|502.62|500.62|503.12|501.12|501.62|499.62|0
1693980900000|2023-09-06 06:15:00|502.37|500.37|503.37|501.37|503.37|501.37|502.37|500.37|0
1693981200000|2023-09-06 06:20:00|503.5|501.5|503.87|501.87|503.87|501.87|502.87|500.87|0
1693981500000|2023-09-06 06:25:00|503.62|501.62|503.37|501.37|504.37|502.37|503.12|501.12|0
1693981800000|2023-09-06 06:30:00|503.12|501.12|502.87|500.87|503.62|501.62|502.62|500.62|0
1693982100000|2023-09-06 06:35:00|503.12|501.12|503.87|501.87|504.37|502.37|503.12|501.12|0
1693982400000|2023-09-06 06:40:00|503.62|501.62|504.62|502.62|504.87|502.87|503.62|501.62|0
1693982700000|2023-09-06 06:45:00|504.87|502.87|504.62|502.62|505.12|503.12|503.87|501.87|0
1693983000000|2023-09-06 06:50:00|504.75|502.75|504.12|502.12|504.87|502.87|504.12|502.12|0
1693983300000|2023-09-06 06:55:00|504|502|505.62|503.62|506.37|504.37|503.87|501.87|0
1693983600000|2023-09-06 07:00:00|505.37|503.37|507.37|505.37|507.87|505.87|505.37|503.37|0
1693983900000|2023-09-06 07:05:00|507.12|505.12|508|506|508.12|506.12|506.37|504.37|0
1693984200000|2023-09-06 07:10:00|507.87|505.87|508.62|506.62|508.87|506.87|507.37|505.37|0
1693984500000|2023-09-06 07:15:00|509.12|507.12|512.62|510.62|514.62|512.62|509.12|507.12|0
1693984800000|2023-09-06 07:20:00|512.12|510.12|511.12|509.12|512.87|510.87|510.37|508.37|0
1693985100000|2023-09-06 07:25:00|510.87|508.87|509.87|507.87|511.62|509.62|509.12|507.12|0
1693985400000|2023-09-06 07:30:00|509.37|507.37|509.87|507.87|510.62|508.62|508.62|506.62|0
1693985700000|2023-09-06 07:35:00|510.12|508.12|508.5|506.5|510.62|508.62|506.87|504.87|0
1693986000000|2023-09-06 07:40:00|508.62|506.62|507.37|505.37|509.37|507.37|507.37|505.37|0
1693986300000|2023-09-06 07:45:00|507.62|505.62|508.37|506.37|509.12|507.12|507.12|505.12|0
1693986600000|2023-09-06 07:50:00|508.5|506.5|509.87|507.87|510.37|508.37|508.37|506.37|0
1693986900000|2023-09-06 07:55:00|510.12|508.12|511.37|509.37|511.87|509.87|510.12|508.12|0
1693987200000|2023-09-06 08:00:00|511.62|509.62|509.12|507.12|511.87|509.87|509|507|0
1693987500000|2023-09-06 08:05:00|508.87|506.87|506.12|504.12|509.37|507.37|506.12|504.12|0
1693987800000|2023-09-06 08:10:00|506.37|504.37|507.12|505.12|507.37|505.37|505.87|503.87|0
1693988100000|2023-09-06 08:15:00|507.37|505.37|510.12|508.12|510.37|508.37|507.12|505.12|0
1693988400000|2023-09-06 08:20:00|509.87|507.87|509.87|507.87|511.12|509.12|509.12|507.12|0
1693988700000|2023-09-06 08:25:00|509.62|507.62|510.87|508.87|510.87|508.87|509.37|507.37|0
1693989000000|2023-09-06 08:30:00|511.12|509.12|509.37|507.37|511.12|509.12|509.37|507.37|0
1693989300000|2023-09-06 08:35:00|509.25|507.25|510.62|508.62|510.87|508.87|508.62|506.62|0
1693989600000|2023-09-06 08:40:00|511|509|510.37|508.37|511.12|509.12|510.12|508.12|0
1693989900000|2023-09-06 08:45:00|510.12|508.12|510.37|508.37|510.62|508.62|509.87|507.87|0
1693990200000|2023-09-06 08:50:00|510.62|508.62|509.12|507.12|510.62|508.62|507.12|505.12|0
1693990500000|2023-09-06 08:55:00|508.87|506.87|507.62|505.62|509.12|507.12|507.37|505.37|0
1693990800000|2023-09-06 09:00:00|507.87|505.87|506.62|504.62|508.12|506.12|505.87|503.87|0
1693991100000|2023-09-06 09:05:00|506.87|504.87|507.87|505.87|508.12|506.12|506.37|504.37|0
1693991400000|2023-09-06 09:10:00|508.12|506.12|510.62|508.62|510.87|508.87|508.12|506.12|0
1693991700000|2023-09-06 09:15:00|510.87|508.87|508.25|506.25|510.87|508.87|508.12|506.12|0
1693992000000|2023-09-06 09:20:00|508.12|506.12|506.62|504.62|508.37|506.37|506.37|504.37|0
1693992300000|2023-09-06 09:25:00|506.37|504.37|509.37|507.37|509.37|507.37|506.37|504.37|0
1693992600000|2023-09-06 09:30:00|509.12|507.12|508.62|506.62|509.12|507.12|507.37|505.37|0
1693992900000|2023-09-06 09:35:00|508.37|506.37|508.87|506.87|508.87|506.87|508.12|506.12|0
1693993200000|2023-09-06 09:40:00|508.37|506.37|509.12|507.12|510.12|508.12|508.37|506.37|0
1693993500000|2023-09-06 09:45:00|508.87|506.87|508.12|506.12|509.37|507.37|507.87|505.87|0
1693993800000|2023-09-06 09:50:00|508.25|506.25|508.5|506.5|509.37|507.37|508.12|506.12|0
1693994100000|2023-09-06 09:55:00|508|506|507.5|505.5|508|506|506.5|504.5|0
1693994400000|2023-09-06 10:00:00|507.37|505.37|507.12|505.12|507.87|505.87|506.87|504.87|0
1693994700000|2023-09-06 10:05:00|507.37|505.37|507.62|505.62|508.12|506.12|507.12|505.12|0
1693995000000|2023-09-06 10:10:00|507.37|505.37|505.12|503.12|507.5|505.5|505.12|503.12|0
1693995300000|2023-09-06 10:15:00|505.37|503.37|506.12|504.12|506.87|504.87|505.12|503.12|0
1693995600000|2023-09-06 10:20:00|506.37|504.37|507.12|505.12|507.37|505.37|505.87|503.87|0
1693995900000|2023-09-06 10:25:00|507.37|505.37|507.12|505.12|507.87|505.87|507.12|505.12|0
1693996200000|2023-09-06 10:30:00|506.87|504.87|506.37|504.37|507.12|505.12|505.87|503.87|0
1693996500000|2023-09-06 10:35:00|506.62|504.62|507.12|505.12|507.75|505.75|505.87|503.87|0
1693996800000|2023-09-06 10:40:00|507.37|505.37|507.12|505.12|508.12|506.12|506.62|504.62|0
1693997100000|2023-09-06 10:45:00|507.37|505.37|507.87|505.87|507.87|505.87|506.62|504.62|0
1693997400000|2023-09-06 10:50:00|507.62|505.62|508.12|506.12|508.12|506.12|506.62|504.62|0
1693997700000|2023-09-06 10:55:00|507.87|505.87|507.87|505.87|509.12|507.12|507.87|505.87|0
1693998000000|2023-09-06 11:00:00|508.12|506.12|509.37|507.37|509.87|507.87|507.37|505.37|0
1693998300000|2023-09-06 11:05:00|509.62|507.62|509.37|507.37|510.37|508.37|508.87|506.87|0
1693998600000|2023-09-06 11:10:00|509.62|507.62|507.12|505.12|509.62|507.62|506.87|504.87|0
1693998900000|2023-09-06 11:15:00|506.87|504.87|506.37|504.37|507.62|505.62|506.37|504.37|0
1693999200000|2023-09-06 11:20:00|506.12|504.12|506.12|504.12|506.62|504.62|505.87|503.87|0
1693999500000|2023-09-06 11:25:00|506.37|504.37|506.12|504.12|507.62|505.62|506.12|504.12|0
1693999800000|2023-09-06 11:30:00|506.37|504.37|507.12|505.12|507.62|505.62|506.12|504.12|0
1694000100000|2023-09-06 11:35:00|507.37|505.37|506.37|504.37|507.62|505.62|505.62|503.62|0
1694000400000|2023-09-06 11:40:00|506.62|504.62|508.75|506.75|509.37|507.37|506.62|504.62|0
1694000700000|2023-09-06 11:45:00|508.62|506.62|508.37|506.37|509.62|507.62|508.12|506.12|0
1694001000000|2023-09-06 11:50:00|508.62|506.62|508.87|506.87|510|508|508.62|506.62|0
1694001300000|2023-09-06 11:55:00|509.12|507.12|507.87|505.87|509.37|507.37|507.62|505.62|0
1694001600000|2023-09-06 12:00:00|508.12|506.12|509.37|507.37|510.37|508.37|507.87|505.87|0
1694001900000|2023-09-06 12:05:00|509.12|507.12|507.87|505.87|509.87|507.87|507.87|505.87|0
1694002200000|2023-09-06 12:10:00|508.12|506.12|509.62|507.62|510.12|508.12|507.87|505.87|0
1694002500000|2023-09-06 12:15:00|509.37|507.37|509.37|507.37|509.87|507.87|508.12|506.12|0
1694002800000|2023-09-06 12:20:00|509.62|507.62|509.37|507.37|510.12|508.12|508.37|506.37|0
1694003100000|2023-09-06 12:25:00|509.12|507.12|509.12|507.12|510.37|508.37|508.87|506.87|0
1694003400000|2023-09-06 12:30:00|509.37|507.37|511.12|509.12|511.12|509.12|508.87|506.87|0
1694003700000|2023-09-06 12:35:00|511.37|509.37|511.87|509.87|513.12|511.12|511.37|509.37|0
1694004000000|2023-09-06 12:40:00|512.12|510.12|510.87|508.87|512.37|510.37|510.62|508.62|0
1694004300000|2023-09-06 12:45:00|511.12|509.12|510.12|508.12|511.62|509.62|509.87|507.87|0
1694004600000|2023-09-06 12:50:00|510.37|508.37|508.62|506.62|510.37|508.37|507.87|505.87|0
1694004900000|2023-09-06 12:55:00|508.37|506.37|507.62|505.62|508.37|506.37|506.87|504.87|0
1694005200000|2023-09-06 13:00:00|507.37|505.37|507.37|505.37|508.62|506.62|507.37|505.37|0
1694005500000|2023-09-06 13:05:00|507.62|505.62|508.37|506.37|509.12|507.12|507.37|505.37|0
1694005800000|2023-09-06 13:10:00|508.62|506.62|508.25|506.25|509.62|507.62|507.75|505.75|0
1694006100000|2023-09-06 13:15:00|508.37|506.37|507.87|505.87|509.37|507.37|507.62|505.62|0
1694006400000|2023-09-06 13:20:00|508.12|506.12|507.12|505.12|508.37|506.37|507.12|505.12|0
1694006700000|2023-09-06 13:25:00|507.37|505.37|508.12|506.12|508.62|506.62|506.87|504.87|0
1694007000000|2023-09-06 13:30:00|507.37|505.37|514.12|512.12|515.87|513.87|507.37|505.37|0
1694007300000|2023-09-06 13:35:00|515.12|513.12|516.62|514.62|517.12|515.12|514.62|512.62|0
1694007600000|2023-09-06 13:40:00|516.87|514.87|510.62|508.62|517.87|515.87|509.37|507.37|0
1694007900000|2023-09-06 13:45:00|510.12|508.12|513.87|511.87|514.62|512.62|507.12|505.12|0
1694008200000|2023-09-06 13:50:00|514.12|512.12|511.62|509.62|514.12|512.12|508.87|506.87|0
1694008500000|2023-09-06 13:55:00|511.37|509.37|512.5|510.5|513.12|511.12|510.87|508.87|0
1694008800000|2023-09-06 14:00:00|515|513|524.37|522.37|525.37|523.37|515|513|0
1694009100000|2023-09-06 14:05:00|524.62|522.62|523.12|521.12|526.62|524.62|521.12|519.12|0
1694009400000|2023-09-06 14:10:00|522.62|520.62|524.37|522.37|525.62|523.62|521.62|519.62|0
1694009700000|2023-09-06 14:15:00|524.87|522.87|519.62|517.62|524.87|522.87|519.37|517.37|0
1694010000000|2023-09-06 14:20:00|519.37|517.37|527.87|525.87|528.12|526.12|519.12|517.12|0
1694010300000|2023-09-06 14:25:00|528.37|526.37|531.12|529.12|531.37|529.37|525.87|523.87|0
1694010600000|2023-09-06 14:30:00|531.37|529.37|528.12|526.12|531.87|529.87|527.37|525.37|0
1694010900000|2023-09-06 14:35:00|527.37|525.37|528.87|526.87|530.12|528.12|526.37|524.37|0
1694011200000|2023-09-06 14:40:00|528.37|526.37|530.37|528.37|530.37|528.37|527.12|525.12|0
1694011500000|2023-09-06 14:45:00|530.62|528.62|531.87|529.87|532.37|530.37|529.12|527.12|0
1694011800000|2023-09-06 14:50:00|532.12|530.12|530.87|528.87|535.62|533.62|530.62|528.62|0
1694012100000|2023-09-06 14:55:00|531.12|529.12|534.87|532.87|534.87|532.87|530.62|528.62|0
1694012400000|2023-09-06 15:00:00|535.12|533.12|534.62|532.62|536.37|534.37|534.12|532.12|0
1694012700000|2023-09-06 15:05:00|534.87|532.87|537.62|535.62|537.62|535.62|533.37|531.37|0
1694013000000|2023-09-06 15:10:00|537.12|535.12|538.87|536.87|540.12|538.12|536.62|534.62|0
1694013300000|2023-09-06 15:15:00|538.37|536.37|534.87|532.87|539.12|537.12|534.37|532.37|0
1694013600000|2023-09-06 15:20:00|534.62|532.62|535.12|533.12|537.12|535.12|534.37|532.37|0
1694013900000|2023-09-06 15:25:00|534.87|532.87|533.87|531.87|536.12|534.12|532.37|530.37|0
1694014200000|2023-09-06 15:30:00|534.12|532.12|534.87|532.87|536.12|534.12|533.37|531.37|0
1694014500000|2023-09-06 15:35:00|534.62|532.62|534.12|532.12|535.87|533.87|532.37|530.37|0
1694014800000|2023-09-06 15:40:00|534.37|532.37|532.37|530.37|534.87|532.87|532.37|530.37|0
1694015100000|2023-09-06 15:45:00|532.62|530.62|535.62|533.62|535.87|533.87|532.12|530.12|0
1694015400000|2023-09-06 15:50:00|535.87|533.87|535.62|533.62|535.87|533.87|533.37|531.37|0
1694015700000|2023-09-06 15:55:00|535.87|533.87|536.37|534.37|537.62|535.62|533.37|531.37|0
1694016000000|2023-09-06 16:00:00|536.62|534.62|536.12|534.12|537.62|535.62|535.62|533.62|0
1694016300000|2023-09-06 16:05:00|535.87|533.87|538.87|536.87|538.87|536.87|534.62|532.62|0
1694016600000|2023-09-06 16:10:00|539.37|537.37|537.62|535.62|539.37|537.37|536.87|534.87|0
1694016900000|2023-09-06 16:15:00|537.37|535.37|539.37|537.37|539.62|537.62|536.37|534.37|0
1694017200000|2023-09-06 16:20:00|539.12|537.12|538.12|536.12|540.12|538.12|537.62|535.62|0
1694017500000|2023-09-06 16:25:00|537.87|535.87|543.12|541.12|543.62|541.62|537.62|535.62|0
1694017800000|2023-09-06 16:30:00|543.37|541.37|542.12|540.12|544.87|542.87|542.12|540.12|0
1694018100000|2023-09-06 16:35:00|542.37|540.37|543.37|541.37|544.62|542.62|542.37|540.37|0
1694018400000|2023-09-06 16:40:00|543.62|541.62|548.12|546.12|548.62|546.62|543.12|541.12|0
1694018700000|2023-09-06 16:45:00|548.37|546.37|548.62|546.62|549.62|547.62|546.87|544.87|0
1694019000000|2023-09-06 16:50:00|548.87|546.87|549.87|547.87|550.37|548.37|547.37|545.37|0
1694019300000|2023-09-06 16:55:00|550.62|548.62|549.62|547.62|552.12|550.12|549.62|547.62|0
1694019600000|2023-09-06 17:00:00|549.87|547.87|551.37|549.37|553.87|551.87|549.87|547.87|0
1694019900000|2023-09-06 17:05:00|551.62|549.62|548.62|546.62|552.62|550.62|547.87|545.87|0
1694020200000|2023-09-06 17:10:00|548.37|546.37|544.62|542.62|548.37|546.37|544.62|542.62|0
1694020500000|2023-09-06 17:15:00|544.87|542.87|540.87|538.87|545.37|543.37|540.87|538.87|0
1694020800000|2023-09-06 17:20:00|540.37|538.37|542.37|540.37|543.12|541.12|540.37|538.37|0
1694021100000|2023-09-06 17:25:00|542.62|540.62|543.37|541.37|544.12|542.12|541.12|539.12|0
1694021400000|2023-09-06 17:30:00|543.62|541.62|542.37|540.37|543.87|541.87|541.87|539.87|0
1694021700000|2023-09-06 17:35:00|542.87|540.87|540.37|538.37|543.12|541.12|540.12|538.12|0
1694022000000|2023-09-06 17:40:00|540.62|538.62|540.62|538.62|543.37|541.37|539.87|537.87|0
1694022300000|2023-09-06 17:45:00|540.37|538.37|537.62|535.62|541.37|539.37|537.62|535.62|0
1694022600000|2023-09-06 17:50:00|537.87|535.87|539.37|537.37|540.87|538.87|537.37|535.37|0
1694022900000|2023-09-06 17:55:00|539.62|537.62|539.12|537.12|540.37|538.37|536.62|534.62|0
1694023200000|2023-09-06 18:00:00|539.62|537.62|539.12|537.12|540.37|538.37|536.37|534.37|0
1694023500000|2023-09-06 18:05:00|539.37|537.37|536.62|534.62|540.12|538.12|536.12|534.12|0
1694023800000|2023-09-06 18:10:00|536.87|534.87|536.87|534.87|538.87|536.87|536.37|534.37|0
1694024100000|2023-09-06 18:15:00|537.12|535.12|537.62|535.62|539.87|537.87|536.62|534.62|0
1694024400000|2023-09-06 18:20:00|537.37|535.37|538.37|536.37|538.87|536.87|537.37|535.37|0
1694024700000|2023-09-06 18:25:00|538.12|536.12|534.87|532.87|538.12|536.12|534.12|532.12|0
1694025000000|2023-09-06 18:30:00|534.62|532.62|533.12|531.12|534.87|532.87|530.87|528.87|0
1694025300000|2023-09-06 18:35:00|533.37|531.37|531.87|529.87|533.62|531.62|531.37|529.37|0
1694025600000|2023-09-06 18:40:00|531.62|529.62|531.12|529.12|533.12|531.12|531.12|529.12|0
1694025900000|2023-09-06 18:45:00|531.37|529.37|531.37|529.37|532.37|530.37|530.87|528.87|0
1694026200000|2023-09-06 18:50:00|531.12|529.12|530.62|528.62|531.62|529.62|530.37|528.37|0
1694026500000|2023-09-06 18:55:00|530.37|528.37|532.62|530.62|533.37|531.37|530.37|528.37|0
1694026800000|2023-09-06 19:00:00|532.37|530.37|536.62|534.62|536.87|534.87|531.87|529.87|0
1694027100000|2023-09-06 19:05:00|536.87|534.87|538.12|536.12|538.37|536.37|536.62|534.62|0
1694027400000|2023-09-06 19:10:00|537.87|535.87|533.87|531.87|538.62|536.62|533.62|531.62|0
1694027700000|2023-09-06 19:15:00|533.62|531.62|531.62|529.62|533.87|531.87|530.87|528.87|0
1694028000000|2023-09-06 19:20:00|531.37|529.37|530.87|528.87|532.62|530.62|530.37|528.37|0
1694028300000|2023-09-06 19:25:00|530.62|528.62|533.62|531.62|534.37|532.37|530.12|528.12|0
1694028600000|2023-09-06 19:30:00|533.87|531.87|531.62|529.62|534.12|532.12|531.37|529.37|0
1694028900000|2023-09-06 19:35:00|531.87|529.87|531.12|529.12|532.12|530.12|530.12|528.12|0
1694029200000|2023-09-06 19:40:00|530.87|528.87|531.12|529.12|532.12|530.12|530.12|528.12|0
1694029500000|2023-09-06 19:45:00|530.87|528.87|531.37|529.37|533.37|531.37|530.37|528.37|0
1694029800000|2023-09-06 19:50:00|530.87|528.87|532.62|530.62|534.62|532.62|530.12|528.12|0
1694030100000|2023-09-06 19:55:00|532.87|530.87|529.37|527.37|533.12|531.12|528.37|526.37|0
1694030400000|2023-09-06 20:00:00|529.87|527.87|531.62|529.62|531.62|529.62|529.87|527.87|0
1694030700000|2023-09-06 20:05:00|531.87|529.87|532.62|530.62|533.12|531.12|531.62|529.62|0
1694031000000|2023-09-06 20:10:00|532.37|530.37|531.37|529.37|532.62|530.62|531.37|529.37|0
1694031300000|2023-09-06 20:15:00|531.57|529.17|532.57|530.17|532.82|530.42|531.57|529.17|0
1694031600000|2023-09-06 20:20:00|532.32|529.92|532.32|529.92|532.32|529.92|532.07|529.67|0
1694031900000|2023-09-06 20:25:00|532.57|530.17|532.32|529.92|532.57|530.17|532.32|529.92|0
1694032200000|2023-09-06 20:30:00|531.82|529.42|531.82|529.42|532.07|529.67|531.57|529.17|0
1694032500000|2023-09-06 20:35:00|532.07|529.67|531.82|529.42|532.07|529.67|531.57|529.17|0
1694032800000|2023-09-06 20:40:00|531.57|529.17|531.32|528.92|531.57|529.17|531.32|528.92|0
1694033100000|2023-09-06 20:45:00|531.57|529.17|532.07|529.67|532.32|529.92|531.32|528.92|0
1694033400000|2023-09-06 20:50:00|531.95|529.55|532.07|529.67|532.07|529.67|531.82|529.42|0
1694033700000|2023-09-06 20:55:00|532.32|529.92|531.7|529.3|532.32|529.92|531.45|529.05|0
1694034000000|2023-09-06 21:00:00|531.64|529.24|531.71|529.31|532.62|530.22|531.53|529.13|0
1694034300000|2023-09-06 21:05:00|531.67|529.27|532.73|530.33|532.73|530.33|531.53|529.13|0
1694034600000|2023-09-06 21:10:00|532.33|529.93|532.44|530.04|532.7|530.3|532.22|529.82|0
1694034900000|2023-09-06 21:15:00|532.48|530.08|532.22|529.82|532.48|530.08|532.22|529.82|0
1694035200000|2023-09-06 21:20:00|532.4|530|532.29|529.89|532.4|530|532.29|529.89|0
1694035500000|2023-09-06 21:25:00|532.33|529.93|532.33|529.93|532.33|529.93|532.29|529.89|0
1694035800000|2023-09-06 21:30:00|532.26|529.86|532.26|529.86|532.26|529.86|532.26|529.86|0
1694036100000|2023-09-06 21:35:00|532.29|529.89|532.04|529.64|532.29|529.89|532.04|529.64|0
1694036400000|2023-09-06 21:40:00|532.11|529.71|532.22|529.82|532.22|529.82|532.11|529.71|0
1694036700000|2023-09-06 21:45:00|532.18|529.78|532.22|529.82|532.22|529.82|532.11|529.71|0
1694037000000|2023-09-06 21:50:00|532.11|529.71|532.11|529.71|532.11|529.71|532.11|529.71|0
1694037300000|2023-09-06 21:55:00|532.15|529.75|531.97|529.57|532.22|529.82|531.97|529.57|0
1694037600000|2023-09-06 22:00:00|531.82|529.42|531.32|528.92|531.82|529.42|530.57|528.17|0
1694037900000|2023-09-06 22:05:00|531.07|528.67|531.07|528.67|531.57|529.17|531.07|528.67|0
1694038200000|2023-09-06 22:10:00|531.32|528.92|531.82|529.42|531.82|529.42|531.32|528.92|0
1694038500000|2023-09-06 22:15:00|531.57|529.17|531.82|529.42|531.82|529.42|531.32|528.92|0
1694038800000|2023-09-06 22:20:00|531.57|529.17|532.07|529.67|532.32|529.92|531.57|529.17|0
1694039100000|2023-09-06 22:25:00|532.32|529.92|532.82|530.42|533.07|530.67|532.32|529.92|0
1694039400000|2023-09-06 22:30:00|532.57|530.17|533.07|530.67|533.32|530.92|532.57|530.17|0
1694039700000|2023-09-06 22:35:00|532.82|530.42|532.95|530.55|533.07|530.67|532.82|530.42|0
1694040000000|2023-09-06 22:40:00|532.82|530.42|532.32|529.92|533.07|530.67|532.32|529.92|0
1694040300000|2023-09-06 22:45:00|532.57|530.17|531.82|529.42|532.57|530.17|531.82|529.42|0
1694040600000|2023-09-06 22:50:00|531.95|529.55|532.32|529.92|532.57|530.17|531.95|529.55|0
1694040900000|2023-09-06 22:55:00|532.57|530.17|532.57|530.17|532.82|530.42|532.57|530.17|0
1694041200000|2023-09-06 23:00:00|532.32|529.92|531.57|529.17|532.57|530.17|531.57|529.17|0
1694041500000|2023-09-06 23:05:00|531.32|528.92|531.57|529.17|531.57|529.17|531.32|528.92|0
1694041800000|2023-09-06 23:10:00|531.32|528.92|531.32|528.92|531.45|529.05|531.07|528.67|0
1694042100000|2023-09-06 23:15:00|531.07|528.67|531.07|528.67|531.57|529.17|531.07|528.67|0
1694042400000|2023-09-06 23:20:00|531.32|528.92|531.32|528.92|531.32|528.92|531.07|528.67|0
1694042700000|2023-09-06 23:25:00|531.57|529.17|531.32|528.92|531.57|529.17|531.07|528.67|0
1694043000000|2023-09-06 23:30:00|531.07|528.67|530.57|528.17|531.32|528.92|530.57|528.17|0
1694043300000|2023-09-06 23:35:00|530.32|527.92|530.32|527.92|530.82|528.42|530.32|527.92|0
1694043600000|2023-09-06 23:40:00|530.57|528.17|531.57|529.17|532.07|529.67|530.57|528.17|0
1694043900000|2023-09-06 23:45:00|531.32|528.92|531.57|529.17|531.82|529.42|531.07|528.67|0
1694044200000|2023-09-06 23:50:00|531.32|528.92|531.32|528.92|531.57|529.17|531.07|528.67|0
1694044500000|2023-09-06 23:55:00|531.07|528.67|530.82|528.42|531.57|529.17|530.82|528.42|0
1694044800000|2023-09-07 00:00:00|531.07|528.67|530.57|528.17|531.07|528.67|530.32|527.92|0
1694045100000|2023-09-07 00:05:00|530.82|528.42|531.07|528.67|531.07|528.67|530.57|528.17|0
1694045400000|2023-09-07 00:10:00|530.82|528.42|531.07|528.67|531.57|529.17|530.82|528.42|0
1694045700000|2023-09-07 00:15:00|530.82|528.42|530.57|528.17|531.32|528.92|529.57|527.17|0
1694046000000|2023-09-07 00:20:00|530.82|528.42|530.57|528.17|530.82|528.42|530.32|527.92|0
1694046300000|2023-09-07 00:25:00|530.82|528.42|530.32|527.92|530.82|528.42|530.32|527.92|0
1694046600000|2023-09-07 00:30:00|530.12|528.12|530.62|528.62|530.62|528.62|529.87|527.87|0
1694046900000|2023-09-07 00:35:00|530.87|528.87|531.12|529.12|531.37|529.37|530.87|528.87|0
1694047200000|2023-09-07 00:40:00|530.87|528.87|531.12|529.12|531.37|529.37|530.87|528.87|0
1694047500000|2023-09-07 00:45:00|531.37|529.37|532.62|530.62|532.87|530.87|531.37|529.37|0
1694047800000|2023-09-07 00:50:00|532.37|530.37|532.87|530.87|533.37|531.37|532.37|530.37|0
1694048100000|2023-09-07 00:55:00|532.75|530.75|532.87|530.87|533.12|531.12|532.62|530.62|0
1694048400000|2023-09-07 01:00:00|533.12|531.12|531.87|529.87|533.37|531.37|531.87|529.87|0
1694048700000|2023-09-07 01:05:00|531.62|529.62|530.87|528.87|531.62|529.62|530.37|528.37|0
1694049000000|2023-09-07 01:10:00|530.62|528.62|530.62|528.62|530.87|528.87|530.37|528.37|0
1694049300000|2023-09-07 01:15:00|530.87|528.87|531.25|529.25|532.62|530.62|530.62|528.62|0
1694049600000|2023-09-07 01:20:00|531.12|529.12|531.37|529.37|531.87|529.87|531.12|529.12|0
1694049900000|2023-09-07 01:25:00|531.62|529.62|531.37|529.37|532.12|530.12|531.37|529.37|0
1694050200000|2023-09-07 01:30:00|531.62|529.62|533.62|531.62|533.87|531.87|531.62|529.62|0
1694050500000|2023-09-07 01:35:00|533.37|531.37|532.37|530.37|533.62|531.62|532.37|530.37|0
1694050800000|2023-09-07 01:40:00|532.62|530.62|533.37|531.37|533.87|531.87|532.37|530.37|0
1694051100000|2023-09-07 01:45:00|533.5|531.5|533.12|531.12|533.62|531.62|532.37|530.37|0
1694051400000|2023-09-07 01:50:00|532.87|530.87|532.12|530.12|532.87|530.87|531.87|529.87|0
1694051700000|2023-09-07 01:55:00|531.87|529.87|532.37|530.37|532.87|530.87|531.87|529.87|0
1694052000000|2023-09-07 02:00:00|532.62|530.62|532.87|530.87|533.12|531.12|531.87|529.87|0
1694052300000|2023-09-07 02:05:00|532.62|530.62|533.12|531.12|533.62|531.62|532.62|530.62|0
1694052600000|2023-09-07 02:10:00|532.87|530.87|532.62|530.62|532.87|530.87|532.37|530.37|0
1694052900000|2023-09-07 02:15:00|532.87|530.87|532.62|530.62|532.87|530.87|532.12|530.12|0
1694053200000|2023-09-07 02:20:00|532.75|530.75|532.62|530.62|533.12|531.12|532.37|530.37|0
1694053500000|2023-09-07 02:25:00|532.37|530.37|532.37|530.37|532.87|530.87|532.37|530.37|0
1694053800000|2023-09-07 02:30:00|532.62|530.62|533.87|531.87|534.12|532.12|532.5|530.5|0
1694054100000|2023-09-07 02:35:00|533.75|531.75|533.37|531.37|533.87|531.87|532.87|530.87|0
1694054400000|2023-09-07 02:40:00|533.12|531.12|533.37|531.37|533.5|531.5|532.87|530.87|0
1694054700000|2023-09-07 02:45:00|533.62|531.62|532.87|530.87|533.62|531.62|532.87|530.87|0
1694055000000|2023-09-07 02:50:00|533.12|531.12|533.62|531.62|533.62|531.62|533.12|531.12|0
1694055300000|2023-09-07 02:55:00|533.37|531.37|533.5|531.5|533.62|531.62|533.37|531.37|0
1694055600000|2023-09-07 03:00:00|533.62|531.62|533.62|531.62|534.37|532.37|533.37|531.37|0
1694055900000|2023-09-07 03:05:00|533.37|531.37|533.37|531.37|533.62|531.62|533.12|531.12|0
1694056200000|2023-09-07 03:10:00|533.12|531.12|532.87|530.87|533.37|531.37|532.62|530.62|0
1694056500000|2023-09-07 03:15:00|532.75|530.75|533.12|531.12|533.12|531.12|532.37|530.37|0
1694056800000|2023-09-07 03:20:00|532.87|530.87|532.62|530.62|532.87|530.87|532.62|530.62|0
1694057100000|2023-09-07 03:25:00|532.87|530.87|532.62|530.62|532.87|530.87|532.37|530.37|0
1694057400000|2023-09-07 03:30:00|532.87|530.87|532.37|530.37|532.87|530.87|532.37|530.37|0
1694057700000|2023-09-07 03:35:00|532.62|530.62|531.87|529.87|532.62|530.62|531.87|529.87|0
1694058000000|2023-09-07 03:40:00|531.62|529.62|531.62|529.62|531.62|529.62|531.37|529.37|0
1694058300000|2023-09-07 03:45:00|531.75|529.75|531.62|529.62|531.87|529.87|531.37|529.37|0
1694058600000|2023-09-07 03:50:00|531.37|529.37|531.87|529.87|531.87|529.87|531.37|529.37|0
1694058900000|2023-09-07 03:55:00|532.12|530.12|532.37|530.37|532.37|530.37|531.87|529.87|0
1694059200000|2023-09-07 04:00:00|532.12|530.12|532.37|530.37|532.37|530.37|532.12|530.12|0
1694059500000|2023-09-07 04:05:00|532.62|530.62|532.37|530.37|532.87|530.87|532.12|530.12|0
1694059800000|2023-09-07 04:10:00|532.25|530.25|533.12|531.12|533.37|531.37|532.12|530.12|0
1694060400000|2023-09-07 04:20:00|532.87|530.87|533.12|531.12|533.12|531.12|532.87|530.87|0
1694060700000|2023-09-07 04:25:00|533.37|531.37|534.37|532.37|534.37|532.37|533.37|531.37|0
1694061000000|2023-09-07 04:30:00|534.25|532.25|536.37|534.37|536.37|534.37|534.12|532.12|0
1694061300000|2023-09-07 04:35:00|536.62|534.62|537.37|535.37|537.62|535.62|535.87|533.87|0
1694061600000|2023-09-07 04:40:00|537.62|535.62|537.87|535.87|538.12|536.12|537.12|535.12|0
1694061900000|2023-09-07 04:45:00|538.12|536.12|537.87|535.87|538.37|536.37|537.62|535.62|0
1694062200000|2023-09-07 04:50:00|537.62|535.62|537.87|535.87|538.37|536.37|537.62|535.62|0
1694062500000|2023-09-07 04:55:00|537.62|535.62|537.37|535.37|537.62|535.62|537.12|535.12|0
1694062800000|2023-09-07 05:00:00|537.62|535.62|537.87|535.87|538.12|536.12|536.87|534.87|0
1694063100000|2023-09-07 05:05:00|538.12|536.12|537.62|535.62|538.5|536.5|537.37|535.37|0
1694063400000|2023-09-07 05:10:00|537.37|535.37|538.12|536.12|538.12|536.12|537.37|535.37|0
1694063700000|2023-09-07 05:15:00|538.37|536.37|538.12|536.12|538.37|536.37|537.62|535.62|0
1694064000000|2023-09-07 05:20:00|538.37|536.37|539.37|537.37|539.62|537.62|538.37|536.37|0
1694064300000|2023-09-07 05:25:00|539.12|537.12|539.12|537.12|539.37|537.37|538.75|536.75|0
1694064600000|2023-09-07 05:30:00|539.37|537.37|540.12|538.12|540.12|538.12|539.12|537.12|0
1694064900000|2023-09-07 05:35:00|539.87|537.87|539.62|537.62|540.37|538.37|539.37|537.37|0
1694065200000|2023-09-07 05:40:00|539.87|537.87|539.12|537.12|539.87|537.87|538.62|536.62|0
1694065500000|2023-09-07 05:45:00|538.87|536.87|539.37|537.37|539.87|537.87|538.87|536.87|0
1694065800000|2023-09-07 05:50:00|539.62|537.62|539.62|537.62|539.87|537.87|538.62|536.62|0
1694066100000|2023-09-07 05:55:00|539.87|537.87|539.37|537.37|540.62|538.62|539.37|537.37|0
1694066400000|2023-09-07 06:00:00|539.62|537.62|538.62|536.62|542.12|540.12|538.62|536.62|0
1694066700000|2023-09-07 06:05:00|538.12|536.12|540.12|538.12|541.12|539.12|538.12|536.12|0
1694067000000|2023-09-07 06:10:00|540.37|538.37|540.87|538.87|542.37|540.37|540.12|538.12|0
1694067300000|2023-09-07 06:15:00|540.62|538.62|541.37|539.37|541.87|539.87|540.62|538.62|0
1694067600000|2023-09-07 06:20:00|541.12|539.12|541.25|539.25|542.12|540.12|540.37|538.37|0
1694067900000|2023-09-07 06:25:00|541.12|539.12|540.37|538.37|541.87|539.87|540.37|538.37|0
1694068200000|2023-09-07 06:30:00|540.12|538.12|541.37|539.37|541.62|539.62|540.12|538.12|0
1694068500000|2023-09-07 06:35:00|541.62|539.62|543.62|541.62|544.37|542.37|541.62|539.62|0
1694068800000|2023-09-07 06:40:00|543.37|541.37|542.12|540.12|543.62|541.62|541.87|539.87|0
1694069100000|2023-09-07 06:45:00|541.87|539.87|541.87|539.87|542.87|540.87|541.37|539.37|0
1694069400000|2023-09-07 06:50:00|541.62|539.62|541.12|539.12|541.62|539.62|540.62|538.62|0
1694069700000|2023-09-07 06:55:00|541.25|539.25|542.87|540.87|543.62|541.62|541.25|539.25|0
1694070000000|2023-09-07 07:00:00|543.12|541.12|540.87|538.87|544.37|542.37|540.62|538.62|0
1694070300000|2023-09-07 07:05:00|541.12|539.12|540.62|538.62|541.87|539.87|539.62|537.62|0
1694070600000|2023-09-07 07:10:00|541.37|539.37|541.12|539.12|543.87|541.87|540.62|538.62|0
1694070900000|2023-09-07 07:15:00|541.37|539.37|542.12|540.12|543.12|541.12|539.87|537.87|0
1694071200000|2023-09-07 07:20:00|541.87|539.87|544.5|542.5|545.12|543.12|541.87|539.87|0
1694071500000|2023-09-07 07:25:00|544.37|542.37|545.62|543.62|547.12|545.12|543.87|541.87|0
1694071800000|2023-09-07 07:30:00|546.12|544.12|545.5|543.5|546.62|544.62|545.12|543.12|0
1694072100000|2023-09-07 07:35:00|545.37|543.37|546.62|544.62|546.62|544.62|544.62|542.62|0
1694072400000|2023-09-07 07:40:00|546.37|544.37|542|540|546.62|544.62|541.62|539.62|0
1694072700000|2023-09-07 07:45:00|542.12|540.12|542.62|540.62|543.62|541.62|541.62|539.62|0
1694073000000|2023-09-07 07:50:00|542.37|540.37|539.12|537.12|542.37|540.37|538.87|536.87|0
1694073300000|2023-09-07 07:55:00|539.37|537.37|538.37|536.37|539.62|537.62|538.12|536.12|0
1694073600000|2023-09-07 08:00:00|538.25|536.25|540.12|538.12|540.87|538.87|538.25|536.25|0
1694073900000|2023-09-07 08:05:00|540.37|538.37|542.37|540.37|542.62|540.62|539.62|537.62|0
1694074200000|2023-09-07 08:10:00|542.62|540.62|545.12|543.12|545.12|543.12|542.62|540.62|0
1694074500000|2023-09-07 08:15:00|544.62|542.62|543.87|541.87|545.12|543.12|542.87|540.87|0
1694074800000|2023-09-07 08:20:00|544|542|546.37|544.37|546.37|544.37|544|542|0
1694075100000|2023-09-07 08:25:00|546.62|544.62|548.12|546.12|548.37|546.37|546.12|544.12|0
1694075400000|2023-09-07 08:30:00|548.37|546.37|545.12|543.12|548.37|546.37|544.37|542.37|0
1694075700000|2023-09-07 08:35:00|545.37|543.37|547.12|545.12|547.25|545.25|545.12|543.12|0
1694076000000|2023-09-07 08:40:00|547.37|545.37|546.12|544.12|547.37|545.37|545.87|543.87|0
1694076300000|2023-09-07 08:45:00|546.37|544.37|544.12|542.12|546.37|544.37|543.87|541.87|0
1694076600000|2023-09-07 08:50:00|544.62|542.62|542.12|540.12|544.87|542.87|541.87|539.87|0
1694076900000|2023-09-07 08:55:00|542.37|540.37|542.87|540.87|543.12|541.12|541.62|539.62|0
1694077200000|2023-09-07 09:00:00|542.62|540.62|542.12|540.12|543.37|541.37|541.62|539.62|0
1694077500000|2023-09-07 09:05:00|542.37|540.37|540.12|538.12|542.87|540.87|539.87|537.87|0
1694077800000|2023-09-07 09:10:00|539.87|537.87|539.37|537.37|540.62|538.62|539.12|537.12|0
1694078100000|2023-09-07 09:15:00|539.12|537.12|539.87|537.87|539.87|537.87|538.37|536.37|0
1694078400000|2023-09-07 09:20:00|539.75|537.75|538.87|536.87|540.12|538.12|538.87|536.87|0
1694078700000|2023-09-07 09:25:00|539.12|537.12|539.37|537.37|539.62|537.62|538.12|536.12|0
1694079000000|2023-09-07 09:30:00|539.12|537.12|537.62|535.62|539.12|537.12|537.62|535.62|0
1694079300000|2023-09-07 09:35:00|537.87|535.87|537.12|535.12|537.87|535.87|536.62|534.62|0
1694079600000|2023-09-07 09:40:00|537.37|535.37|537.12|535.12|538.37|536.37|536.87|534.87|0
1694079900000|2023-09-07 09:45:00|537.37|535.37|539.12|537.12|539.62|537.62|536.87|534.87|0
1694080200000|2023-09-07 09:50:00|539.25|537.25|540.62|538.62|541.37|539.37|539.12|537.12|0
1694080500000|2023-09-07 09:55:00|540.87|538.87|540.87|538.87|541.12|539.12|539.62|537.62|0
1694080800000|2023-09-07 10:00:00|540.37|538.37|539.5|537.5|540.87|538.87|539.5|537.5|0
1694081100000|2023-09-07 10:05:00|539.62|537.62|539.87|537.87|540.37|538.37|539.12|537.12|0
1694081400000|2023-09-07 10:10:00|540.12|538.12|539.62|537.62|540.87|538.87|539.12|537.12|0
1694081700000|2023-09-07 10:15:00|539.37|537.37|540.37|538.37|540.37|538.37|539.37|537.37|0
1694082000000|2023-09-07 10:20:00|540.62|538.62|541.62|539.62|541.87|539.87|539.87|537.87|0
1694082300000|2023-09-07 10:25:00|541.87|539.87|541.12|539.12|542.37|540.37|540.87|538.87|0
1694082600000|2023-09-07 10:30:00|541.37|539.37|543.37|541.37|543.37|541.37|541.37|539.37|0
1694082900000|2023-09-07 10:35:00|543.12|541.12|542.87|540.87|543.62|541.62|542.37|540.37|0
1694083200000|2023-09-07 10:40:00|543.12|541.12|543.62|541.62|543.87|541.87|542.37|540.37|0
1694083500000|2023-09-07 10:45:00|543.87|541.87|544.37|542.37|545.37|543.37|543.37|541.37|0
1694083800000|2023-09-07 10:50:00|544.62|542.62|544.87|542.87|545.62|543.62|544.12|542.12|0
1694084100000|2023-09-07 10:55:00|545.12|543.12|544.37|542.37|545.12|543.12|543.62|541.62|0
1694084400000|2023-09-07 11:00:00|544.25|542.25|542.62|540.62|544.25|542.25|542.37|540.37|0
1694084700000|2023-09-07 11:05:00|542.37|540.37|541.37|539.37|542.87|540.87|541.37|539.37|0
1694085000000|2023-09-07 11:10:00|541.62|539.62|543.37|541.37|544.12|542.12|541.12|539.12|0
1694085300000|2023-09-07 11:15:00|543.87|541.87|544.62|542.62|545.62|543.62|543.37|541.37|0
1694085600000|2023-09-07 11:20:00|544.5|542.5|546.87|544.87|546.87|544.87|544.37|542.37|0
1694085900000|2023-09-07 11:25:00|547|545|549.12|547.12|549.37|547.37|546.62|544.62|0
1694086200000|2023-09-07 11:30:00|548.87|546.87|548.12|546.12|549.87|547.87|547.62|545.62|0
1694086500000|2023-09-07 11:35:00|547.87|545.87|547.12|545.12|548.37|546.37|547.12|545.12|0
1694086800000|2023-09-07 11:40:00|546.87|544.87|545.62|543.62|546.87|544.87|545.62|543.62|0
1694087100000|2023-09-07 11:45:00|545.87|543.87|548.87|546.87|549.12|547.12|545.37|543.37|0
1694087400000|2023-09-07 11:50:00|548.62|546.62|549.62|547.62|549.62|547.62|548.12|546.12|0
1694087700000|2023-09-07 11:55:00|549.87|547.87|549.62|547.62|549.87|547.87|548.12|546.12|0
1694088000000|2023-09-07 12:00:00|549.87|547.87|550.37|548.37|550.62|548.62|549.87|547.87|0
1694088300000|2023-09-07 12:05:00|550.12|548.12|548.37|546.37|550.12|548.12|547.62|545.62|0
1694088600000|2023-09-07 12:10:00|548.87|546.87|551.37|549.37|551.37|549.37|548.62|546.62|0
1694088900000|2023-09-07 12:15:00|551.62|549.62|552.12|550.12|552.37|550.37|550.87|548.87|0
1694089200000|2023-09-07 12:20:00|552.37|550.37|552.12|550.12|552.87|550.87|551.37|549.37|0
1694089500000|2023-09-07 12:25:00|551.87|549.87|549.75|547.75|551.87|549.87|549.62|547.62|0
1694089800000|2023-09-07 12:30:00|551.75|549.75|558.62|556.62|559.12|557.12|551.75|549.75|0
1694090100000|2023-09-07 12:35:00|558.12|556.12|560.12|558.12|561.12|559.12|557.62|555.62|0
1694090400000|2023-09-07 12:40:00|559.62|557.62|560.37|558.37|562.62|560.62|559.37|557.37|0
1694090700000|2023-09-07 12:45:00|560.62|558.62|564.87|562.87|564.87|562.87|560.12|558.12|0
1694091000000|2023-09-07 12:50:00|564.37|562.37|566.12|564.12|566.12|564.12|563.62|561.62|0
1694091300000|2023-09-07 12:55:00|565.87|563.87|563.87|561.87|566.12|564.12|563.12|561.12|0
1694091600000|2023-09-07 13:00:00|564.12|562.12|563.62|561.62|565.62|563.62|562.37|560.37|0
1694091900000|2023-09-07 13:05:00|563.12|561.12|562.87|560.87|563.87|561.87|561.87|559.87|0
1694092200000|2023-09-07 13:10:00|563.12|561.12|562.62|560.62|563.37|561.37|561.62|559.62|0
1694092500000|2023-09-07 13:15:00|562.37|560.37|563.87|561.87|564.37|562.37|561.12|559.12|0
1694092800000|2023-09-07 13:20:00|563.62|561.62|563.12|561.12|564.87|562.87|563.12|561.12|0
1694093100000|2023-09-07 13:25:00|563.37|561.37|563.12|561.12|565.62|563.62|562.62|560.62|0
1694093400000|2023-09-07 13:30:00|563.87|561.87|558.62|556.62|566.12|564.12|558.62|556.62|0
1694093700000|2023-09-07 13:35:00|558.87|556.87|555.12|553.12|559.37|557.37|554.62|552.62|0
1694094000000|2023-09-07 13:40:00|554.87|552.87|552.62|550.62|557.37|555.37|550.37|548.37|0
1694094300000|2023-09-07 13:45:00|552.37|550.37|556.62|554.62|556.62|554.62|552.37|550.37|0
1694094600000|2023-09-07 13:50:00|556.37|554.37|561.12|559.12|561.87|559.87|553.12|551.12|0
1694094900000|2023-09-07 13:55:00|561.62|559.62|559.87|557.87|562.87|560.87|559.37|557.37|0
1694095200000|2023-09-07 14:00:00|559.62|557.62|564.37|562.37|565.37|563.37|558.62|556.62|0
1694095500000|2023-09-07 14:05:00|564.87|562.87|561.37|559.37|565.37|563.37|561.12|559.12|0
1694095800000|2023-09-07 14:10:00|561.12|559.12|559.87|557.87|561.62|559.62|556.12|554.12|0
1694096100000|2023-09-07 14:15:00|560.12|558.12|561.87|559.87|562.62|560.62|558.62|556.62|0
1694096400000|2023-09-07 14:20:00|561.37|559.37|562.12|560.12|562.87|560.87|557.62|555.62|0
1694096700000|2023-09-07 14:25:00|562.37|560.37|561.87|559.87|562.87|560.87|559.87|557.87|0
1694097000000|2023-09-07 14:30:00|562.12|560.12|566.12|564.12|566.62|564.62|561.37|559.37|0
1694097300000|2023-09-07 14:35:00|565.87|563.87|555.12|553.12|565.87|563.87|555.12|553.12|0
1694097600000|2023-09-07 14:40:00|555.37|553.37|549.37|547.37|555.87|553.87|548.12|546.12|0
1694097900000|2023-09-07 14:45:00|549.12|547.12|551.62|549.62|551.62|549.62|547.62|545.62|0
1694098200000|2023-09-07 14:50:00|551.12|549.12|554.12|552.12|554.62|552.62|550.62|548.62|0
1694098500000|2023-09-07 14:55:00|553.87|551.87|553.87|551.87|555.12|553.12|551.87|549.87|0
1694098800000|2023-09-07 15:00:00|553.12|551.12|549.12|547.12|553.37|551.37|549.12|547.12|0
1694099100000|2023-09-07 15:05:00|549.37|547.37|549.12|547.12|551.12|549.12|547.87|545.87|0
1694099400000|2023-09-07 15:10:00|549.37|547.37|549.87|547.87|550.87|548.87|547.62|545.62|0
1694099700000|2023-09-07 15:15:00|549.37|547.37|549.87|547.87|551.62|549.62|547.37|545.37|0
1694100000000|2023-09-07 15:20:00|550.12|548.12|551.12|549.12|552.37|550.37|547.62|545.62|0
1694100300000|2023-09-07 15:25:00|551.37|549.37|551.87|549.87|552.12|550.12|549.87|547.87|0
1694100600000|2023-09-07 15:30:00|551.37|549.37|546.37|544.37|553.12|551.12|545.37|543.37|0
1694100900000|2023-09-07 15:35:00|546.12|544.12|546.12|544.12|546.62|544.62|544.12|542.12|0
1694101200000|2023-09-07 15:40:00|546.37|544.37|550.37|548.37|550.87|548.87|546.37|544.37|0
1694101500000|2023-09-07 15:45:00|550.12|548.12|551.62|549.62|551.62|549.62|549.62|547.62|0
1694101800000|2023-09-07 15:50:00|551.37|549.37|554.37|552.37|554.87|552.87|550.87|548.87|0
1694102100000|2023-09-07 15:55:00|554.87|552.87|554.12|552.12|555.37|553.37|553.12|551.12|0
1694102400000|2023-09-07 16:00:00|554.62|552.62|550.12|548.12|554.87|552.87|549.62|547.62|0
1694102700000|2023-09-07 16:05:00|550.37|548.37|547.12|545.12|550.37|548.37|545.62|543.62|0
1694103000000|2023-09-07 16:10:00|547.37|545.37|546.87|544.87|548.37|546.37|545.87|543.87|0
1694103300000|2023-09-07 16:15:00|546.62|544.62|545.62|543.62|547.37|545.37|545.12|543.12|0
1694103600000|2023-09-07 16:20:00|545.87|543.87|544.37|542.37|548.87|546.87|544.37|542.37|0
1694103900000|2023-09-07 16:25:00|544.12|542.12|543.37|541.37|544.62|542.62|542.37|540.37|0
1694104200000|2023-09-07 16:30:00|543.62|541.62|542.87|540.87|544.12|542.12|541.87|539.87|0
1694104500000|2023-09-07 16:35:00|542.62|540.62|544.62|542.62|545.12|543.12|542.37|540.37|0
1694104800000|2023-09-07 16:40:00|544.87|542.87|546.12|544.12|547.12|545.12|544.37|542.37|0
1694105100000|2023-09-07 16:45:00|546.37|544.37|547.12|545.12|547.37|545.37|544.62|542.62|0
1694105400000|2023-09-07 16:50:00|546.87|544.87|546.62|544.62|549.12|547.12|546.62|544.62|0
1694105700000|2023-09-07 16:55:00|546.37|544.37|549.12|547.12|549.87|547.87|545.37|543.37|0
1694106000000|2023-09-07 17:00:00|549.37|547.37|546.62|544.62|549.87|547.87|545.62|543.62|0
1694106300000|2023-09-07 17:05:00|546.87|544.87|549.12|547.12|550.87|548.87|545.87|543.87|0
1694106600000|2023-09-07 17:10:00|548.62|546.62|549.12|547.12|550.12|548.12|548.12|546.12|0
1694106900000|2023-09-07 17:15:00|548.87|546.87|544.12|542.12|550.37|548.37|543.62|541.62|0
1694107200000|2023-09-07 17:20:00|544.37|542.37|544.37|542.37|544.62|542.62|542.87|540.87|0
1694107500000|2023-09-07 17:25:00|544.12|542.12|543.37|541.37|545.87|543.87|543.12|541.12|0
1694107800000|2023-09-07 17:30:00|542.87|540.87|545.37|543.37|545.62|543.62|542.12|540.12|0
1694108100000|2023-09-07 17:35:00|545.87|543.87|546.12|544.12|546.87|544.87|545.12|543.12|0
1694108400000|2023-09-07 17:40:00|546.37|544.37|544.37|542.37|547.12|545.12|543.37|541.37|0
1694108700000|2023-09-07 17:45:00|544.62|542.62|545.12|543.12|545.37|543.37|542.87|540.87|0
1694109000000|2023-09-07 17:50:00|544.87|542.87|543.37|541.37|544.87|542.87|542.87|540.87|0
1694109300000|2023-09-07 17:55:00|543.12|541.12|543.12|541.12|544.37|542.37|541.87|539.87|0
1694109600000|2023-09-07 18:00:00|543.37|541.37|541.12|539.12|543.37|541.37|540.62|538.62|0
1694109900000|2023-09-07 18:05:00|541.37|539.37|543.62|541.62|544.37|542.37|541.37|539.37|0
1694110200000|2023-09-07 18:10:00|543.87|541.87|544.37|542.37|545.5|543.5|542.62|540.62|0
1694110500000|2023-09-07 18:15:00|544.62|542.62|545.12|543.12|545.37|543.37|543.62|541.62|0
1694110800000|2023-09-07 18:20:00|545.37|543.37|546.12|544.12|546.62|544.62|544.87|542.87|0
1694111100000|2023-09-07 18:25:00|545.87|543.87|549.62|547.62|549.62|547.62|545.62|543.62|0
1694111400000|2023-09-07 18:30:00|549.87|547.87|551.12|549.12|552.62|550.62|547.87|545.87|0
1694111700000|2023-09-07 18:35:00|551.37|549.37|552.87|550.87|553.12|551.12|550.62|548.62|0
1694112000000|2023-09-07 18:40:00|553.12|551.12|549.37|547.37|553.12|551.12|548.87|546.87|0
1694112300000|2023-09-07 18:45:00|549.12|547.12|547.12|545.12|549.62|547.62|546.87|544.87|0
1694112600000|2023-09-07 18:50:00|547.37|545.37|545.12|543.12|548.12|546.12|545.12|543.12|0
1694112900000|2023-09-07 18:55:00|545.37|543.37|544.12|542.12|545.37|543.37|542.87|540.87|0
1694113200000|2023-09-07 19:00:00|544.37|542.37|545.12|543.12|545.87|543.87|542.87|540.87|0
1694113500000|2023-09-07 19:05:00|545.37|543.37|549.62|547.62|551.12|549.12|545.12|543.12|0
1694113800000|2023-09-07 19:10:00|549.37|547.37|545.62|543.62|549.37|547.37|545.62|543.62|0
1694114100000|2023-09-07 19:15:00|545.87|543.87|544.87|542.87|546.12|544.12|543.62|541.62|0
1694114400000|2023-09-07 19:20:00|545.12|543.12|546.12|544.12|546.12|544.12|544.12|542.12|0
1694114700000|2023-09-07 19:25:00|546.37|544.37|544.62|542.62|547.62|545.62|544.12|542.12|0
1694115000000|2023-09-07 19:30:00|545.12|543.12|545.62|543.62|545.87|543.87|543.37|541.37|0
1694115300000|2023-09-07 19:35:00|545.87|543.87|547.37|545.37|547.37|545.37|544.87|542.87|0
1694115600000|2023-09-07 19:40:00|547.12|545.12|542.12|540.12|547.62|545.62|542.12|540.12|0
1694115900000|2023-09-07 19:45:00|542.37|540.37|542.12|540.12|543.62|541.62|541.37|539.37|0
1694116200000|2023-09-07 19:50:00|540.37|538.37|544.37|542.37|546.37|544.37|539.87|537.87|0
1694116500000|2023-09-07 19:55:00|545.62|543.62|544.87|542.87|548.12|546.12|543.12|541.12|0
1694116800000|2023-09-07 20:00:00|545.37|543.37|546.62|544.62|548.37|546.37|545.37|543.37|0
1694117100000|2023-09-07 20:05:00|546.87|544.87|545.87|543.87|546.87|544.87|545.87|543.87|0
1694117400000|2023-09-07 20:10:00|546.12|544.12|544.37|542.37|546.12|544.12|544.37|542.37|0
1694117700000|2023-09-07 20:15:00|544.82|542.42|545.57|543.17|545.57|543.17|544.57|542.17|0
1694118000000|2023-09-07 20:20:00|545.32|542.92|544.82|542.42|545.57|543.17|544.82|542.42|0
1694118300000|2023-09-07 20:25:00|544.57|542.17|544.07|541.67|544.57|542.17|543.82|541.42|0
1694118600000|2023-09-07 20:30:00|543.82|541.42|543.82|541.42|544.07|541.67|543.82|541.42|0
1694118900000|2023-09-07 20:35:00|543.57|541.17|543.82|541.42|544.07|541.67|543.57|541.17|0
1694119200000|2023-09-07 20:40:00|544.07|541.67|544.07|541.67|544.32|541.92|543.82|541.42|0
1694119500000|2023-09-07 20:45:00|544.32|541.92|543.95|541.55|544.32|541.92|543.82|541.42|0
1694119800000|2023-09-07 20:50:00|544.07|541.67|544.07|541.67|544.07|541.67|543.82|541.42|0
1694120100000|2023-09-07 20:55:00|543.95|541.55|543.95|541.55|544.07|541.67|543.7|541.3|0
1694120400000|2023-09-07 21:00:00|544.06|541.66|544.09|541.69|544.27|541.87|544.02|541.62|0
1694120700000|2023-09-07 21:05:00|544.06|541.66|544.02|541.62|544.06|541.66|543.95|541.55|0
1694121000000|2023-09-07 21:10:00|543.95|541.55|543.95|541.55|543.98|541.58|543.91|541.51|0
1694121300000|2023-09-07 21:15:00|544.02|541.62|543.91|541.51|544.02|541.62|543.91|541.51|0
1694121600000|2023-09-07 21:20:00|543.98|541.58|543.87|541.47|544.09|541.69|543.87|541.47|0
1694121900000|2023-09-07 21:25:00|543.84|541.44|543.8|541.4|543.84|541.44|543.8|541.4|0
1694122200000|2023-09-07 21:30:00|543.73|541.33|543.65|541.25|543.73|541.33|543.65|541.25|0
1694122500000|2023-09-07 21:35:00|543.69|541.29|543.43|541.03|543.73|541.33|543.22|540.82|0
1694122800000|2023-09-07 21:40:00|543.33|540.93|543.95|541.55|543.95|541.55|543.25|540.85|0
1694123100000|2023-09-07 21:45:00|543.98|541.58|543.65|541.25|544.09|541.69|543.47|541.07|0
1694123400000|2023-09-07 21:50:00|543.62|541.22|543.87|541.47|543.98|541.58|543.62|541.22|0
1694123700000|2023-09-07 21:55:00|543.76|541.36|543.43|541.03|543.76|541.36|542.78|540.38|0
1694124000000|2023-09-07 22:00:00|542.95|540.55|543.32|540.92|543.82|541.42|542.95|540.55|0
1694124300000|2023-09-07 22:05:00|543.57|541.17|543.07|540.67|543.57|541.17|543.07|540.67|0
1694124600000|2023-09-07 22:10:00|543.32|540.92|543.32|540.92|543.32|540.92|543.07|540.67|0
1694124900000|2023-09-07 22:15:00|543.57|541.17|543.82|541.42|543.82|541.42|543.57|541.17|0
1694125200000|2023-09-07 22:20:00|543.7|541.3|543.82|541.42|544.32|541.92|543.57|541.17|0
1694125500000|2023-09-07 22:25:00|543.57|541.17|543.32|540.92|543.82|541.42|543.32|540.92|0
1694125800000|2023-09-07 22:30:00|543.57|541.17|543.57|541.17|543.57|541.17|543.32|540.92|0
1694126100000|2023-09-07 22:35:00|543.32|540.92|543.57|541.17|543.57|541.17|543.32|540.92|0
1694126400000|2023-09-07 22:40:00|543.32|540.92|543.57|541.17|543.57|541.17|543.32|540.92|0
1694126700000|2023-09-07 22:45:00|543.32|540.92|543.57|541.17|543.57|541.17|543.32|540.92|0
1694127000000|2023-09-07 22:50:00|543.82|541.42|543.32|540.92|543.95|541.55|543.32|540.92|0
1694127300000|2023-09-07 22:55:00|543.45|541.05|543.07|540.67|543.57|541.17|543.07|540.67|0
1694127600000|2023-09-07 23:00:00|543.32|540.92|544.32|541.92|544.32|541.92|543.32|540.92|0
1694127900000|2023-09-07 23:05:00|544.45|542.05|544.32|541.92|544.82|542.42|544.07|541.67|0
1694128200000|2023-09-07 23:10:00|544.57|542.17|544.57|542.17|545.07|542.67|544.32|541.92|0
1694128500000|2023-09-07 23:15:00|544.82|542.42|544.82|542.42|545.07|542.67|544.57|542.17|0
1694128800000|2023-09-07 23:20:00|545.07|542.67|545.82|543.42|545.82|543.42|545.07|542.67|0
1694129100000|2023-09-07 23:25:00|546.07|543.67|545.82|543.42|546.32|543.92|545.82|543.42|0
1694129400000|2023-09-07 23:30:00|545.57|543.17|544.82|542.42|545.57|543.17|544.57|542.17|0
1694129700000|2023-09-07 23:35:00|545.07|542.67|544.57|542.17|545.07|542.67|544.57|542.17|0
1694130000000|2023-09-07 23:40:00|544.45|542.05|543.57|541.17|544.45|542.05|543.57|541.17|0
1694130300000|2023-09-07 23:45:00|543.32|540.92|543.57|541.17|543.82|541.42|543.32|540.92|0
1694130600000|2023-09-07 23:50:00|543.32|540.92|543.32|540.92|543.7|541.3|543.07|540.67|0
1694130900000|2023-09-07 23:55:00|543.2|540.8|544.32|541.92|544.32|541.92|543.07|540.67|0
1694131200000|2023-09-08 00:00:00|544.07|541.67|543.57|541.17|544.07|541.67|543.32|540.92|0
1694131500000|2023-09-08 00:05:00|543.82|541.42|544.32|541.92|544.32|541.92|543.57|541.17|0
1694131800000|2023-09-08 00:10:00|544.2|541.8|544.32|541.92|544.57|542.17|543.82|541.42|0
1694132100000|2023-09-08 00:15:00|544.07|541.67|543.57|541.17|544.2|541.8|543.57|541.17|0
1694132400000|2023-09-08 00:20:00|543.32|540.92|544.32|541.92|544.57|542.17|543.32|540.92|0
1694132700000|2023-09-08 00:25:00|544.57|542.17|546.82|544.42|548.07|545.67|544.45|542.05|0
1694133000000|2023-09-08 00:30:00|547.12|545.12|548.12|546.12|548.87|546.87|546.62|544.62|0
1694133300000|2023-09-08 00:35:00|548.37|546.37|548.62|546.62|548.87|546.87|547.87|545.87|0
1694133600000|2023-09-08 00:40:00|548.87|546.87|549.37|547.37|549.62|547.62|548.62|546.62|0
1694133900000|2023-09-08 00:45:00|549.25|547.25|548.37|546.37|549.62|547.62|548.37|546.37|0
1694134200000|2023-09-08 00:50:00|548.12|546.12|547.12|545.12|548.12|546.12|546.87|544.87|0
1694134500000|2023-09-08 00:55:00|547.37|545.37|546.62|544.62|547.37|545.37|546.37|544.37|0
1694134800000|2023-09-08 01:00:00|546.75|544.75|546.62|544.62|546.87|544.87|546.37|544.37|0
1694135100000|2023-09-08 01:05:00|546.87|544.87|547.12|545.12|547.87|545.87|546.87|544.87|0
1694135400000|2023-09-08 01:10:00|547|545|546.37|544.37|547.12|545.12|546.37|544.37|0
1694135700000|2023-09-08 01:15:00|546.62|544.62|547.87|545.87|549.87|547.87|546.62|544.62|0
1694136000000|2023-09-08 01:20:00|548.12|546.12|548.37|546.37|548.62|546.62|547.12|545.12|0
1694136300000|2023-09-08 01:25:00|548.12|546.12|547.62|545.62|548.37|546.37|547.62|545.62|0
1694136600000|2023-09-08 01:30:00|547.87|545.87|547.37|545.37|548.12|546.12|546.62|544.62|0
1694136900000|2023-09-08 01:35:00|547.12|545.12|546.37|544.37|547.12|545.12|545.37|543.37|0
1694137200000|2023-09-08 01:40:00|546.62|544.62|546.12|544.12|546.62|544.62|545.87|543.87|0
1694137500000|2023-09-08 01:45:00|546.37|544.37|547.12|545.12|547.12|545.12|546.12|544.12|0
1694137800000|2023-09-08 01:50:00|546.87|544.87|544.87|542.87|546.87|544.87|544.87|542.87|0
1694138100000|2023-09-08 01:55:00|544.62|542.62|545.62|543.62|545.62|543.62|544.62|542.62|0
1694138400000|2023-09-08 02:00:00|545.37|543.37|546.12|544.12|546.12|544.12|545.37|543.37|0
1694138700000|2023-09-08 02:05:00|545.87|543.87|545.37|543.37|546.12|544.12|544.87|542.87|0
1694139000000|2023-09-08 02:10:00|545.12|543.12|544.87|542.87|545.37|543.37|544.37|542.37|0
1694139300000|2023-09-08 02:15:00|545.12|543.12|545.12|543.12|545.62|543.62|545.12|543.12|0
1694139600000|2023-09-08 02:20:00|544.87|542.87|544.12|542.12|544.87|542.87|544.12|542.12|0
1694139900000|2023-09-08 02:25:00|543.87|541.87|543.62|541.62|543.87|541.87|543.12|541.12|0
1694140200000|2023-09-08 02:30:00|543.37|541.37|543.12|541.12|543.87|541.87|543.12|541.12|0
1694140500000|2023-09-08 02:35:00|542.87|540.87|543.12|541.12|543.37|541.37|542.87|540.87|0
1694140800000|2023-09-08 02:40:00|543.37|541.37|543.62|541.62|543.87|541.87|543.37|541.37|0
1694141100000|2023-09-08 02:45:00|543.87|541.87|543.62|541.62|543.87|541.87|543.62|541.62|0
1694141400000|2023-09-08 02:50:00|543.37|541.37|544.12|542.12|544.12|542.12|543.37|541.37|0
1694141700000|2023-09-08 02:55:00|543.87|541.87|544.12|542.12|544.12|542.12|543.87|541.87|0
1694142000000|2023-09-08 03:00:00|543.87|541.87|544.12|542.12|544.12|542.12|543.87|541.87|0
1694142300000|2023-09-08 03:05:00|543.87|541.87|544.75|542.75|544.87|542.87|543.87|541.87|0
1694142600000|2023-09-08 03:10:00|544.87|542.87|544.37|542.37|544.87|542.87|544|542|0
1694142900000|2023-09-08 03:15:00|544.12|542.12|544.37|542.37|544.37|542.37|544.12|542.12|0
1694143200000|2023-09-08 03:20:00|544.5|542.5|544.62|542.62|544.87|542.87|544.5|542.5|0
1694143500000|2023-09-08 03:25:00|544.37|542.37|544.62|542.62|544.87|542.87|544.37|542.37|0
1694143800000|2023-09-08 03:30:00|544.87|542.87|544.62|542.62|544.87|542.87|544.37|542.37|0
1694144100000|2023-09-08 03:35:00|544.37|542.37|542.87|540.87|544.37|542.37|542.87|540.87|0
1694144400000|2023-09-08 03:40:00|543|541|543.12|541.12|543.62|541.62|543|541|0
1694144700000|2023-09-08 03:45:00|543.37|541.37|543.37|541.37|543.62|541.62|543.12|541.12|0
1694145000000|2023-09-08 03:50:00|543.12|541.12|543.37|541.37|543.62|541.62|543.12|541.12|0
1694145300000|2023-09-08 03:55:00|543.62|541.62|543.37|541.37|543.62|541.62|543.37|541.37|0
1694145600000|2023-09-08 04:00:00|543.62|541.62|545.37|543.37|545.37|543.37|543.62|541.62|0
1694145900000|2023-09-08 04:05:00|545.62|543.62|545.12|543.12|545.87|543.87|544.37|542.37|0
1694146200000|2023-09-08 04:10:00|545.37|543.37|545.12|543.12|545.37|543.37|544.62|542.62|0
1694146500000|2023-09-08 04:15:00|544.87|542.87|544.37|542.37|544.87|542.87|544.12|542.12|0
1694146800000|2023-09-08 04:20:00|544.62|542.62|544.62|542.62|544.62|542.62|544.37|542.37|0
1694147100000|2023-09-08 04:25:00|544.37|542.37|544.37|542.37|544.62|542.62|544.37|542.37|0
1694147400000|2023-09-08 04:30:00|544.62|542.62|545.37|543.37|545.37|543.37|544.37|542.37|0
1694147700000|2023-09-08 04:35:00|545.12|543.12|545.62|543.62|545.87|543.87|545.12|543.12|0
1694148000000|2023-09-08 04:40:00|546.12|544.12|546.12|544.12|546.62|544.62|545.87|543.87|0
1694148300000|2023-09-08 04:45:00|545.87|543.87|546.12|544.12|546.12|544.12|545.87|543.87|0
1694148600000|2023-09-08 04:50:00|545.87|543.87|546.12|544.12|546.37|544.37|545.87|543.87|0
1694148900000|2023-09-08 04:55:00|546.37|544.37|546.37|544.37|546.37|544.37|546.12|544.12|0
1694149200000|2023-09-08 05:00:00|546.12|544.12|545.62|543.62|546.37|544.37|545.62|543.62|0
1694149500000|2023-09-08 05:05:00|545.37|543.37|545.87|543.87|545.87|543.87|544.87|542.87|0
1694149800000|2023-09-08 05:10:00|545.62|543.62|545.87|543.87|545.87|543.87|545.12|543.12|0
1694150100000|2023-09-08 05:15:00|546.12|544.12|544.37|542.37|546.12|544.12|542.87|540.87|0
1694150400000|2023-09-08 05:20:00|544.62|542.62|542.37|540.37|544.62|542.62|542.12|540.12|0
1694150700000|2023-09-08 05:25:00|542.12|540.12|541.75|539.75|542.12|540.12|541.62|539.62|0
1694151000000|2023-09-08 05:30:00|541.87|539.87|540.62|538.62|541.87|539.87|540.37|538.37|0
1694151300000|2023-09-08 05:35:00|540.87|538.87|541.37|539.37|541.5|539.5|540.87|538.87|0
1694151600000|2023-09-08 05:40:00|541.12|539.12|539.87|537.87|541.12|539.12|539.87|537.87|0
1694151900000|2023-09-08 05:45:00|539.62|537.62|539.87|537.87|540.12|538.12|539.62|537.62|0
1694152200000|2023-09-08 05:50:00|540.12|538.12|538.87|536.87|540.12|538.12|538.37|536.37|0
1694152500000|2023-09-08 05:55:00|538.62|536.62|538.37|536.37|538.87|536.87|538.12|536.12|0
1694152800000|2023-09-08 06:00:00|538.12|536.12|537.12|535.12|539.37|537.37|536.87|534.87|0
1694153100000|2023-09-08 06:05:00|537.37|535.37|534.87|532.87|537.37|535.37|534.62|532.62|0
1694153400000|2023-09-08 06:10:00|534.62|532.62|534.62|532.62|534.87|532.87|533.87|531.87|0
1694153700000|2023-09-08 06:15:00|534.37|532.37|535.62|533.62|535.62|533.62|534.37|532.37|0
1694154000000|2023-09-08 06:20:00|535.37|533.37|536.62|534.62|536.62|534.62|535.37|533.37|0
1694154300000|2023-09-08 06:25:00|536.87|534.87|535.87|533.87|537.12|535.12|535.62|533.62|0
1694154600000|2023-09-08 06:30:00|536.12|534.12|537.62|535.62|537.87|535.87|536.12|534.12|0
1694154900000|2023-09-08 06:35:00|537.87|535.87|536.62|534.62|537.87|535.87|536.12|534.12|0
1694155200000|2023-09-08 06:40:00|536.75|534.75|535.75|533.75|537.37|535.37|535.62|533.62|0
1694155500000|2023-09-08 06:45:00|535.62|533.62|536.37|534.37|537.12|535.12|535.62|533.62|0
1694155800000|2023-09-08 06:50:00|536.5|534.5|535.87|533.87|536.62|534.62|535.87|533.87|0
1694156100000|2023-09-08 06:55:00|536.37|534.37|535.37|533.37|536.62|534.62|535.12|533.12|0
1694156400000|2023-09-08 07:00:00|535.62|533.62|535.87|533.87|537.87|535.87|535.37|533.37|0
1694156700000|2023-09-08 07:05:00|536.12|534.12|537.12|535.12|537.37|535.37|532.37|530.37|0
1694157000000|2023-09-08 07:10:00|536.87|534.87|537.87|535.87|537.87|535.87|536|534|0
1694157300000|2023-09-08 07:15:00|538.12|536.12|537.37|535.37|538.37|536.37|536.87|534.87|0
1694157600000|2023-09-08 07:20:00|537.62|535.62|537.87|535.87|537.87|535.87|536.12|534.12|0
1694157900000|2023-09-08 07:25:00|538.12|536.12|540.12|538.12|540.87|538.87|538.12|536.12|0
1694158200000|2023-09-08 07:30:00|540.37|538.37|542.87|540.87|543.12|541.12|539.87|537.87|0
1694158500000|2023-09-08 07:35:00|543.12|541.12|541.37|539.37|544.12|542.12|540.87|538.87|0
1694158800000|2023-09-08 07:40:00|541.12|539.12|539.87|537.87|541.62|539.62|539.62|537.62|0
1694159100000|2023-09-08 07:45:00|539.62|537.62|538.62|536.62|540.12|538.12|538.37|536.37|0
1694159400000|2023-09-08 07:50:00|538.87|536.87|538.87|536.87|539.87|537.87|538.37|536.37|0
1694159700000|2023-09-08 07:55:00|538.62|536.62|538.12|536.12|538.87|536.87|537.37|535.37|0
1694160000000|2023-09-08 08:00:00|537.87|535.87|537.87|535.87|539.37|537.37|535.87|533.87|0
1694160300000|2023-09-08 08:05:00|538.12|536.12|540.37|538.37|540.62|538.62|536.37|534.37|0
1694160600000|2023-09-08 08:10:00|540.62|538.62|542.37|540.37|542.37|540.37|540.37|538.37|0
1694160900000|2023-09-08 08:15:00|542.62|540.62|546.37|544.37|546.37|544.37|542.62|540.62|0
1694161200000|2023-09-08 08:20:00|546.5|544.5|548.12|546.12|548.12|546.12|545.37|543.37|0
1694161500000|2023-09-08 08:25:00|547.87|545.87|548.12|546.12|550.62|548.62|546.62|544.62|0
1694161800000|2023-09-08 08:30:00|548.62|546.62|550.37|548.37|550.87|548.87|548.12|546.12|0
1694162100000|2023-09-08 08:35:00|550.62|548.62|549.12|547.12|551.62|549.62|549.12|547.12|0
1694162400000|2023-09-08 08:40:00|548.87|546.87|548.37|546.37|549.87|547.87|548.37|546.37|0
1694162700000|2023-09-08 08:45:00|548.62|546.62|550.62|548.62|550.62|548.62|547.62|545.62|0
1694163000000|2023-09-08 08:50:00|550.37|548.37|550.62|548.62|551.5|549.5|549.62|547.62|0
1694163300000|2023-09-08 08:55:00|550.37|548.37|552.12|550.12|552.12|550.12|550.12|548.12|0
1694163600000|2023-09-08 09:00:00|551.87|549.87|556.37|554.37|557.87|555.87|551.62|549.62|0
1694163900000|2023-09-08 09:05:00|556.12|554.12|556.62|554.62|557.25|555.25|555.62|553.62|0
1694164200000|2023-09-08 09:10:00|556.5|554.5|554.37|552.37|556.87|554.87|553.87|551.87|0
1694164500000|2023-09-08 09:15:00|554.62|552.62|555.87|553.87|557.12|555.12|554.37|552.37|0
1694164800000|2023-09-08 09:20:00|555.62|553.62|556.12|554.12|556.87|554.87|555.12|553.12|0
1694165100000|2023-09-08 09:25:00|556.37|554.37|555.62|553.62|557.12|555.12|555.37|553.37|0
1694165400000|2023-09-08 09:30:00|556.12|554.12|556.12|554.12|557.12|555.12|555.62|553.62|0
1694165700000|2023-09-08 09:35:00|555.87|553.87|556.62|554.62|557.37|555.37|555.87|553.87|0
1694166000000|2023-09-08 09:40:00|556.87|554.87|554.87|552.87|556.87|554.87|554.62|552.62|0
1694166300000|2023-09-08 09:45:00|555.12|553.12|552.62|550.62|555.37|553.37|552.37|550.37|0
1694166600000|2023-09-08 09:50:00|552.75|550.75|555.12|553.12|556.62|554.62|552.75|550.75|0
1694166900000|2023-09-08 09:55:00|554.87|552.87|555.62|553.62|556.12|554.12|554.62|552.62|0
1694167200000|2023-09-08 10:00:00|555.87|553.87|555|553|556.37|554.37|554.37|552.37|0
1694167500000|2023-09-08 10:05:00|554.87|552.87|553.87|551.87|556.37|554.37|553.87|551.87|0
1694167800000|2023-09-08 10:10:00|553.62|551.62|553.37|551.37|553.87|551.87|552.87|550.87|0
1694168100000|2023-09-08 10:15:00|553.12|551.12|553.12|551.12|554.5|552.5|552.87|550.87|0
1694168400000|2023-09-08 10:20:00|553.37|551.37|551.62|549.62|553.37|551.37|550.12|548.12|0
1694168700000|2023-09-08 10:25:00|551.12|549.12|550.87|548.87|552.37|550.37|550.87|548.87|0
1694169000000|2023-09-08 10:30:00|551.12|549.12|550.12|548.12|551.37|549.37|550.12|548.12|0
1694169300000|2023-09-08 10:35:00|550|548|550.37|548.37|550.37|548.37|548.62|546.62|0
1694169600000|2023-09-08 10:40:00|550.12|548.12|550.37|548.37|550.37|548.37|548.62|546.62|0
1694169900000|2023-09-08 10:45:00|550.12|548.12|550.62|548.62|551.87|549.87|549.37|547.37|0
1694170200000|2023-09-08 10:50:00|550.37|548.37|549.12|547.12|551.37|549.37|548.87|546.87|0
1694170500000|2023-09-08 10:55:00|548.87|546.87|549.12|547.12|549.87|547.87|548.87|546.87|0
1694170800000|2023-09-08 11:00:00|548.87|546.87|549.62|547.62|549.62|547.62|548.37|546.37|0
1694171100000|2023-09-08 11:05:00|549.37|547.37|548.87|546.87|549.62|547.62|548.12|546.12|0
1694171400000|2023-09-08 11:10:00|549.12|547.12|550.37|548.37|550.62|548.62|548.87|546.87|0
1694171700000|2023-09-08 11:15:00|550.62|548.62|552.37|550.37|552.87|550.87|550.37|548.37|0
1694172000000|2023-09-08 11:20:00|552.12|550.12|554.12|552.12|554.12|552.12|551.62|549.62|0
1694172300000|2023-09-08 11:25:00|554.37|552.37|554.12|552.12|555.12|553.12|553.87|551.87|0
1694172600000|2023-09-08 11:30:00|554.37|552.37|552.87|550.87|555.12|553.12|552.37|550.37|0
1694172900000|2023-09-08 11:35:00|553.37|551.37|554.62|552.62|555.62|553.62|552.37|550.37|0
1694173200000|2023-09-08 11:40:00|554.37|552.37|553.37|551.37|556.12|554.12|552.87|550.87|0
1694173500000|2023-09-08 11:45:00|553.62|551.62|553.87|551.87|556.12|554.12|553.12|551.12|0
1694173800000|2023-09-08 11:50:00|553.62|551.62|552.62|550.62|554.37|552.37|551.87|549.87|0
1694174100000|2023-09-08 11:55:00|552.87|550.87|551.37|549.37|552.87|550.87|551.37|549.37|0
1694174400000|2023-09-08 12:00:00|551.62|549.62|550.62|548.62|552.12|550.12|550.37|548.37|0
1694174700000|2023-09-08 12:05:00|550.87|548.87|549.37|547.37|550.87|548.87|549.37|547.37|0
1694175000000|2023-09-08 12:10:00|549.62|547.62|548.37|546.37|549.87|547.87|548.12|546.12|0
1694175300000|2023-09-08 12:15:00|548.62|546.62|548.12|546.12|548.87|546.87|547.62|545.62|0
1694175600000|2023-09-08 12:20:00|547.87|545.87|548.25|546.25|548.37|546.37|547.37|545.37|0
1694175900000|2023-09-08 12:25:00|548.12|546.12|546.87|544.87|548.12|546.12|546.87|544.87|0
1694176200000|2023-09-08 12:30:00|547.12|545.12|544.62|542.62|547.12|545.12|544.37|542.37|0
1694176500000|2023-09-08 12:35:00|544.37|542.37|542.12|540.12|544.37|542.37|541.62|539.62|0
1694176800000|2023-09-08 12:40:00|542.37|540.37|543.62|541.62|544.12|542.12|541.62|539.62|0
1694177100000|2023-09-08 12:45:00|543.37|541.37|543.87|541.87|544.12|542.12|542.12|540.12|0
1694177400000|2023-09-08 12:50:00|544.12|542.12|545.87|543.87|546.12|544.12|544.12|542.12|0
1694177700000|2023-09-08 12:55:00|545.62|543.62|546.37|544.37|547.12|545.12|545.37|543.37|0
1694178000000|2023-09-08 13:00:00|546.62|544.62|544.12|542.12|547.12|545.12|543.62|541.62|0
1694178300000|2023-09-08 13:05:00|543.62|541.62|545.12|543.12|546.37|544.37|543.62|541.62|0
1694178600000|2023-09-08 13:10:00|545.37|543.37|545.87|543.87|546.37|544.37|543.87|541.87|0
1694178900000|2023-09-08 13:15:00|545.62|543.62|544.87|542.87|545.87|543.87|543.62|541.62|0
1694179200000|2023-09-08 13:20:00|544.62|542.62|543.62|541.62|545.62|543.62|543.37|541.37|0
1694179500000|2023-09-08 13:25:00|544.12|542.12|546.37|544.37|546.37|544.37|543.62|541.62|0
1694179800000|2023-09-08 13:30:00|546.12|544.12|536.87|534.87|546.37|544.37|536.12|534.12|0
1694180100000|2023-09-08 13:35:00|536.62|534.62|537.12|535.12|538.12|536.12|534.62|532.62|0
1694180400000|2023-09-08 13:40:00|537.37|535.37|535.12|533.12|538.87|536.87|534.12|532.12|0
1694180700000|2023-09-08 13:45:00|535.37|533.37|534.62|532.62|538.62|536.62|534.62|532.62|0
1694181000000|2023-09-08 13:50:00|534.37|532.37|536.37|534.37|536.87|534.87|533.87|531.87|0
1694181300000|2023-09-08 13:55:00|536.62|534.62|536.62|534.62|540.87|538.87|536.62|534.62|0
1694181600000|2023-09-08 14:00:00|535.87|533.87|531.37|529.37|536.87|534.87|530.62|528.62|0
1694181900000|2023-09-08 14:05:00|531.12|529.12|533.87|531.87|535.12|533.12|528.12|526.12|0
1694182200000|2023-09-08 14:10:00|534.12|532.12|530.62|528.62|534.37|532.37|529.37|527.37|0
1694182500000|2023-09-08 14:15:00|530.12|528.12|529.62|527.62|530.62|528.62|528.12|526.12|0
1694182800000|2023-09-08 14:20:00|529.37|527.37|526.62|524.62|529.87|527.87|525.87|523.87|0
1694183100000|2023-09-08 14:25:00|526.37|524.37|526.37|524.37|527.62|525.62|525.62|523.62|0
1694183400000|2023-09-08 14:30:00|525.62|523.62|528.87|526.87|530.12|528.12|523.62|521.62|0
1694183700000|2023-09-08 14:35:00|529.12|527.12|528.37|526.37|530.12|528.12|526.87|524.87|0
1694184000000|2023-09-08 14:40:00|528.62|526.62|530.37|528.37|533.12|531.12|527.87|525.87|0
1694184300000|2023-09-08 14:45:00|530.12|528.12|530.87|528.87|533.37|531.37|530.12|528.12|0
1694184600000|2023-09-08 14:50:00|530.37|528.37|530.62|528.62|533.12|531.12|527.87|525.87|0
1694184900000|2023-09-08 14:55:00|530.87|528.87|535.62|533.62|535.62|533.62|528.62|526.62|0
1694185200000|2023-09-08 15:00:00|536.37|534.37|532.12|530.12|536.87|534.87|530.87|528.87|0
1694185500000|2023-09-08 15:05:00|532.37|530.37|535.12|533.12|535.87|533.87|531.62|529.62|0
1694185800000|2023-09-08 15:10:00|535.37|533.37|529.37|527.37|536.12|534.12|528.87|526.87|0
1694186100000|2023-09-08 15:15:00|528.87|526.87|529.37|527.37|530.87|528.87|528.12|526.12|0
1694186400000|2023-09-08 15:20:00|529.12|527.12|529.12|527.12|530.12|528.12|528.12|526.12|0
1694186700000|2023-09-08 15:25:00|529.37|527.37|528.87|526.87|529.62|527.62|527.37|525.37|0
1694187000000|2023-09-08 15:30:00|528.62|526.62|526.62|524.62|529.37|527.37|525.62|523.62|0
1694187300000|2023-09-08 15:35:00|526.37|524.37|526.62|524.62|527.62|525.62|526.12|524.12|0
1694187600000|2023-09-08 15:40:00|526.37|524.37|529.12|527.12|530.37|528.37|526.37|524.37|0
1694187900000|2023-09-08 15:45:00|529.37|527.37|530.37|528.37|531.12|529.12|529.12|527.12|0
1694188200000|2023-09-08 15:50:00|530.87|528.87|530.12|528.12|532.12|530.12|530.12|528.12|0
1694188500000|2023-09-08 15:55:00|529.87|527.87|532.87|530.87|533.87|531.87|529.87|527.87|0
1694188800000|2023-09-08 16:00:00|533.12|531.12|533.62|531.62|535.62|533.62|533.12|531.12|0
1694189100000|2023-09-08 16:05:00|533.87|531.87|533.87|531.87|534.87|532.87|532.62|530.62|0
1694189400000|2023-09-08 16:10:00|534.12|532.12|530.87|528.87|534.12|532.12|530.62|528.62|0
1694189700000|2023-09-08 16:15:00|531.12|529.12|527.87|525.87|531.12|529.12|527.62|525.62|0
1694190000000|2023-09-08 16:20:00|528.12|526.12|527.87|525.87|530.37|528.37|526.87|524.87|0
1694190300000|2023-09-08 16:25:00|528.12|526.12|532.37|530.37|532.37|530.37|528.12|526.12|0
1694190600000|2023-09-08 16:30:00|532.12|530.12|533.62|531.62|536.12|534.12|532.12|530.12|0
1694190900000|2023-09-08 16:35:00|533.87|531.87|534.37|532.37|535.62|533.62|533.87|531.87|0
1694191200000|2023-09-08 16:40:00|534.62|532.62|533.12|531.12|534.62|532.62|530.87|528.87|0
1694191500000|2023-09-08 16:45:00|533.37|531.37|536.62|534.62|536.87|534.87|532.62|530.62|0
1694191800000|2023-09-08 16:50:00|536.87|534.87|536.62|534.62|538.62|536.62|535.62|533.62|0
1694192100000|2023-09-08 16:55:00|536.37|534.37|533.62|531.62|537.12|535.12|533.62|531.62|0
1694192400000|2023-09-08 17:00:00|534.12|532.12|536.37|534.37|538.12|536.12|533.87|531.87|0
1694192700000|2023-09-08 17:05:00|536.62|534.62|537.37|535.37|538.62|536.62|535.87|533.87|0
1694193000000|2023-09-08 17:10:00|537.62|535.62|536.62|534.62|539.37|537.37|536.62|534.62|0
1694193300000|2023-09-08 17:15:00|536.87|534.87|534.12|532.12|536.87|534.87|533.87|531.87|0
1694193600000|2023-09-08 17:20:00|533.62|531.62|535.87|533.87|535.87|533.87|532.87|530.87|0
1694193900000|2023-09-08 17:25:00|536.12|534.12|537.12|535.12|538.37|536.37|536.12|534.12|0
1694194200000|2023-09-08 17:30:00|536.87|534.87|536.62|534.62|538.37|536.37|535.37|533.37|0
1694194500000|2023-09-08 17:35:00|536.87|534.87|536.12|534.12|538.87|536.87|535.62|533.62|0
1694194800000|2023-09-08 17:40:00|536.37|534.37|536.12|534.12|537.87|535.87|534.37|532.37|0
1694195100000|2023-09-08 17:45:00|536.37|534.37|535.87|533.87|536.62|534.62|535.12|533.12|0
1694195400000|2023-09-08 17:50:00|536.12|534.12|538.62|536.62|538.87|536.87|535.62|533.62|0
1694195700000|2023-09-08 17:55:00|538.37|536.37|535.87|533.87|538.62|536.62|535.37|533.37|0
1694196000000|2023-09-08 18:00:00|535.62|533.62|532.62|530.62|535.87|533.87|532.37|530.37|0
1694196300000|2023-09-08 18:05:00|532.87|530.87|534.12|532.12|534.87|532.87|532.62|530.62|0
1694196600000|2023-09-08 18:10:00|534.37|532.37|542.62|540.62|543.37|541.37|534.37|532.37|0
1694196900000|2023-09-08 18:15:00|542.87|540.87|542.12|540.12|543.87|541.87|541.87|539.87|0
1694197200000|2023-09-08 18:20:00|542.62|540.62|542.12|540.12|543.37|541.37|540.87|538.87|0
1694197500000|2023-09-08 18:25:00|541.87|539.87|541.37|539.37|543.37|541.37|540.62|538.62|0
1694197800000|2023-09-08 18:30:00|541.62|539.62|543.12|541.12|543.87|541.87|541.12|539.12|0
1694198100000|2023-09-08 18:35:00|542.87|540.87|544.87|542.87|545.12|543.12|539.87|537.87|0
1694198400000|2023-09-08 18:40:00|545.12|543.12|541.12|539.12|545.12|543.12|540.62|538.62|0
1694198700000|2023-09-08 18:45:00|541.37|539.37|543.62|541.62|544.12|542.12|540.87|538.87|0
1694199000000|2023-09-08 18:50:00|543.37|541.37|545.12|543.12|545.62|543.62|542.37|540.37|0
1694199300000|2023-09-08 18:55:00|545.37|543.37|545.37|543.37|545.87|543.87|543.87|541.87|0
1694199600000|2023-09-08 19:00:00|545.62|543.62|546.87|544.87|548.62|546.62|545.62|543.62|0
1694199900000|2023-09-08 19:05:00|547.12|545.12|546.37|544.37|547.12|545.12|544.37|542.37|0
1694200200000|2023-09-08 19:10:00|545.87|543.87|545.12|543.12|547.12|545.12|544.62|542.62|0
1694200500000|2023-09-08 19:15:00|545.37|543.37|547.12|545.12|547.62|545.62|545.37|543.37|0
1694200800000|2023-09-08 19:20:00|547.37|545.37|547.12|545.12|549.12|547.12|545.87|543.87|0
1694201100000|2023-09-08 19:25:00|547.37|545.37|548.37|546.37|549.37|547.37|546.37|544.37|0
1694201400000|2023-09-08 19:30:00|548.12|546.12|545.12|543.12|549.12|547.12|544.37|542.37|0
1694201700000|2023-09-08 19:35:00|544.87|542.87|546.12|544.12|547.62|545.62|544.37|542.37|0
1694202000000|2023-09-08 19:40:00|546.37|544.37|544.37|542.37|546.87|544.87|544.12|542.12|0
1694202300000|2023-09-08 19:45:00|544.12|542.12|544.37|542.37|545.12|543.12|542.87|540.87|0
1694202600000|2023-09-08 19:50:00|544.62|542.62|544.37|542.37|546.12|544.12|543.12|541.12|0
1694202900000|2023-09-08 19:55:00|544.12|542.12|539.37|537.37|544.12|542.12|538.62|536.62|0
1694203200000|2023-09-08 20:00:00|539.62|537.62|537.37|535.37|540.62|538.62|537.37|535.37|0
1694203500000|2023-09-08 20:05:00|537.62|535.62|535.12|533.12|537.62|535.62|534.62|532.62|0
1694203800000|2023-09-08 20:10:00|534.87|532.87|535.87|533.87|536.37|534.37|534.87|532.87|0
1694391300000|2023-09-11 00:15:00|537.32|534.92|537.57|535.17|538.32|535.92|537.07|534.67|0
1694391600000|2023-09-11 00:20:00|537.45|535.05|536.2|533.8|537.57|535.17|535.82|533.42|0
1694391900000|2023-09-11 00:25:00|536.32|533.92|537.57|535.17|537.57|535.17|535.82|533.42|0
1694412900000|2023-09-11 06:15:00|527.37|525.37|527.87|525.87|528.37|526.37|527.25|525.25|0
1694413200000|2023-09-11 06:20:00|527.62|525.62|527.12|525.12|527.62|525.62|526.87|524.87|0
1694413500000|2023-09-11 06:25:00|527.25|525.25|526.37|524.37|527.87|525.87|526.37|524.37|0
1694413800000|2023-09-11 06:30:00|526.5|524.5|525.37|523.37|526.62|524.62|525.12|523.12|0
1694414100000|2023-09-11 06:35:00|525.12|523.12|526.12|524.12|526.12|524.12|525.12|523.12|0
1694414400000|2023-09-11 06:40:00|525.87|523.87|524.75|522.75|526.37|524.37|524.62|522.62|0
1694414700000|2023-09-11 06:45:00|524.87|522.87|525.62|523.62|525.62|523.62|524.87|522.87|0
1694415000000|2023-09-11 06:50:00|525.87|523.87|525.87|523.87|526.12|524.12|525.12|523.12|0
1694415300000|2023-09-11 06:55:00|526.12|524.12|525.87|523.87|526.12|524.12|525.12|523.12|0
1694415600000|2023-09-11 07:00:00|525.37|523.37|523.87|521.87|525.37|523.37|523.62|521.62|0
1694415900000|2023-09-11 07:05:00|524|522|522.87|520.87|524.87|522.87|522.37|520.37|0
1694416200000|2023-09-11 07:10:00|522.62|520.62|523.12|521.12|523.62|521.62|522.37|520.37|0
1694416500000|2023-09-11 07:15:00|522.87|520.87|521.62|519.62|523.62|521.62|521.62|519.62|0
1694416800000|2023-09-11 07:20:00|521.5|519.5|520.37|518.37|522.62|520.62|519.62|517.62|0
1694417100000|2023-09-11 07:25:00|520.12|518.12|519.87|517.87|520.62|518.62|519.37|517.37|0
1694417400000|2023-09-11 07:30:00|519.62|517.62|519.87|517.87|520.62|518.62|519.12|517.12|0
1694417700000|2023-09-11 07:35:00|520.12|518.12|519.37|517.37|520.12|518.12|518.62|516.62|0
1694418000000|2023-09-11 07:40:00|519.12|517.12|518.62|516.62|520.12|518.12|518.62|516.62|0
1694418300000|2023-09-11 07:45:00|518.75|516.75|519.87|517.87|520.12|518.12|518.37|516.37|0
1694418600000|2023-09-11 07:50:00|520|518|519.87|517.87|520.62|518.62|519.37|517.37|0
1694418900000|2023-09-11 07:55:00|519.62|517.62|520.87|518.87|521.12|519.12|519.37|517.37|0
1694419200000|2023-09-11 08:00:00|521.12|519.12|520.62|518.62|521.87|519.87|519.87|517.87|0
1694419500000|2023-09-11 08:05:00|520.87|518.87|522.87|520.87|523.37|521.37|520.87|518.87|0
1694419800000|2023-09-11 08:10:00|523.25|521.25|522.62|520.62|523.75|521.75|521.62|519.62|0
1694420100000|2023-09-11 08:15:00|522.87|520.87|522.37|520.37|523.87|521.87|522.12|520.12|0
1694420400000|2023-09-11 08:20:00|522.25|520.25|522.87|520.87|523.62|521.62|521.12|519.12|0
1694420700000|2023-09-11 08:25:00|522.62|520.62|521.62|519.62|523.37|521.37|521.12|519.12|0
1694421000000|2023-09-11 08:30:00|521.37|519.37|521.62|519.62|521.62|519.62|519.87|517.87|0
1694421300000|2023-09-11 08:35:00|521.37|519.37|522.5|520.5|523.87|521.87|521.12|519.12|0
1694421600000|2023-09-11 08:40:00|522.75|520.75|524.87|522.87|524.87|522.87|522.62|520.62|0
1694421900000|2023-09-11 08:45:00|525|523|525.12|523.12|525.37|523.37|524.37|522.37|0
1694422200000|2023-09-11 08:50:00|525.25|523.25|526.87|524.87|526.87|524.87|525.12|523.12|0
1694422500000|2023-09-11 08:55:00|527.12|525.12|525.87|523.87|527.37|525.37|525.87|523.87|0
1694422800000|2023-09-11 09:00:00|525.62|523.62|523.87|521.87|526.12|524.12|523.62|521.62|0
1694423100000|2023-09-11 09:05:00|523.62|521.62|523.12|521.12|523.87|521.87|522.87|520.87|0
1694423400000|2023-09-11 09:10:00|523.37|521.37|524.12|522.12|524.37|522.37|522.87|520.87|0
1694423700000|2023-09-11 09:15:00|524.37|522.37|523.37|521.37|525.12|523.12|522.62|520.62|0
1694424000000|2023-09-11 09:20:00|523.12|521.12|523.37|521.37|523.5|521.5|522.62|520.62|0
1694424300000|2023-09-11 09:25:00|523.25|521.25|522.62|520.62|523.37|521.37|521.37|519.37|0
1694424600000|2023-09-11 09:30:00|522.75|520.75|522.37|520.37|522.87|520.87|522.12|520.12|0
1694424900000|2023-09-11 09:35:00|522.12|520.12|522.37|520.37|522.87|520.87|521.37|519.37|0
1694425200000|2023-09-11 09:40:00|522.25|520.25|522|520|522.37|520.37|521.87|519.87|0
1694425500000|2023-09-11 09:45:00|521.87|519.87|522.37|520.37|522.37|520.37|521.87|519.87|0
1694425800000|2023-09-11 09:50:00|522.12|520.12|522|520|522.37|520.37|521.37|519.37|0
1694426100000|2023-09-11 09:55:00|521.87|519.87|521.37|519.37|521.87|519.87|521.12|519.12|0
1694426400000|2023-09-11 10:00:00|521.62|519.62|523.37|521.37|523.37|521.37|521.37|519.37|0
1694426700000|2023-09-11 10:05:00|523.12|521.12|522.37|520.37|523.62|521.62|522.12|520.12|0
1694427000000|2023-09-11 10:10:00|522.62|520.62|523.62|521.62|523.62|521.62|522.12|520.12|0
1694427300000|2023-09-11 10:15:00|523.87|521.87|524.62|522.62|524.62|522.62|523.62|521.62|0
1694427600000|2023-09-11 10:20:00|525.12|523.12|525.12|523.12|525.37|523.37|524.62|522.62|0
1694427900000|2023-09-11 10:25:00|525|523|523.37|521.37|525|523|522.87|520.87|0
1694428200000|2023-09-11 10:30:00|523.25|521.25|522.87|520.87|523.87|521.87|522.62|520.62|0
1694428500000|2023-09-11 10:35:00|522.62|520.62|523.37|521.37|523.62|521.62|522.37|520.37|0
1694428800000|2023-09-11 10:40:00|523.5|521.5|522.62|520.62|523.87|521.87|522.62|520.62|0
1694429100000|2023-09-11 10:45:00|522.5|520.5|522.12|520.12|523.12|521.12|522.12|520.12|0
1694429400000|2023-09-11 10:50:00|522|520|522.62|520.62|523.12|521.12|521.5|519.5|0
1694429700000|2023-09-11 10:55:00|522.75|520.75|520.37|518.37|523.12|521.12|520.12|518.12|0
1694430000000|2023-09-11 11:00:00|520.87|518.87|520.62|518.62|521.62|519.62|519.62|517.62|0
1694430300000|2023-09-11 11:05:00|520.87|518.87|520.87|518.87|521.62|519.62|519.87|517.87|0
1694430600000|2023-09-11 11:10:00|521.37|519.37|522.62|520.62|522.62|520.62|520.62|518.62|0
1694430900000|2023-09-11 11:15:00|522.37|520.37|520.37|518.37|522.62|520.62|520.12|518.12|0
1694431200000|2023-09-11 11:20:00|520.25|518.25|520.87|518.87|521.37|519.37|520.25|518.25|0
1694431500000|2023-09-11 11:25:00|520.62|518.62|521.12|519.12|521.12|519.12|520.62|518.62|0
1694431800000|2023-09-11 11:30:00|520.75|518.75|520.62|518.62|522.37|520.37|519.62|517.62|0
1694432100000|2023-09-11 11:35:00|520.87|518.87|518.62|516.62|520.87|518.87|518.37|516.37|0
1694432400000|2023-09-11 11:40:00|518.37|516.37|520.62|518.62|520.62|518.62|518.12|516.12|0
1694432700000|2023-09-11 11:45:00|520.37|518.37|518.87|516.87|521.37|519.37|518.37|516.37|0
1694433000000|2023-09-11 11:50:00|519.12|517.12|521.87|519.87|521.87|519.87|518.62|516.62|0
1694433300000|2023-09-11 11:55:00|522.12|520.12|522.37|520.37|522.87|520.87|521.5|519.5|0
1694433600000|2023-09-11 12:00:00|522.25|520.25|520.87|518.87|523.62|521.62|520.87|518.87|0
1694433900000|2023-09-11 12:05:00|521|519|518.87|516.87|521.37|519.37|518.62|516.62|0
1694434200000|2023-09-11 12:10:00|518.62|516.62|517.12|515.12|518.62|516.62|517.12|515.12|0
1694434500000|2023-09-11 12:15:00|516.87|514.87|516.87|514.87|517.87|515.87|516.62|514.62|0
1694434800000|2023-09-11 12:20:00|516.62|514.62|516.62|514.62|517.62|515.62|516.37|514.37|0
1694435100000|2023-09-11 12:25:00|516.37|514.37|516.87|514.87|516.87|514.87|516.37|514.37|0
1694435400000|2023-09-11 12:30:00|517.12|515.12|518.12|516.12|518.62|516.62|516.62|514.62|0
1694435700000|2023-09-11 12:35:00|517.87|515.87|516.87|514.87|518.12|516.12|516.37|514.37|0
1694436000000|2023-09-11 12:40:00|517.12|515.12|516.87|514.87|518.62|516.62|516.62|514.62|0
1694436300000|2023-09-11 12:45:00|517.12|515.12|516.62|514.62|517.12|515.12|516.37|514.37|0
1694436600000|2023-09-11 12:50:00|516.37|514.37|515.87|513.87|517.12|515.12|515.87|513.87|0
1694436900000|2023-09-11 12:55:00|516.37|514.37|515.62|513.62|516.37|514.37|515.12|513.12|0
1694437200000|2023-09-11 13:00:00|515.37|513.37|512.87|510.87|515.62|513.62|512.87|510.87|0
1694437500000|2023-09-11 13:05:00|512.62|510.62|513.62|511.62|513.62|511.62|512.62|510.62|0
1694437800000|2023-09-11 13:10:00|513.5|511.5|514.87|512.87|515.12|513.12|511.87|509.87|0
1694438100000|2023-09-11 13:15:00|515.12|513.12|515.37|513.37|515.62|513.62|514.87|512.87|0
1694438400000|2023-09-11 13:20:00|515.62|513.62|514.62|512.62|515.62|513.62|513.62|511.62|0
1694438700000|2023-09-11 13:25:00|514.87|512.87|512.75|510.75|514.87|512.87|512.12|510.12|0
1694439000000|2023-09-11 13:30:00|512.12|510.12|509.62|507.62|512.37|510.37|507.62|505.62|0
1694439300000|2023-09-11 13:35:00|508.37|506.37|516.62|514.62|516.75|514.75|507.62|505.62|0
1694439600000|2023-09-11 13:40:00|516.87|514.87|518.87|516.87|519.37|517.37|515.87|513.87|0
1694439900000|2023-09-11 13:45:00|518.12|516.12|521.37|519.37|523.37|521.37|518.12|516.12|0
1694440200000|2023-09-11 13:50:00|521.87|519.87|521.37|519.37|524.87|522.87|520.62|518.62|0
1694440500000|2023-09-11 13:55:00|521|519|525.62|523.62|525.87|523.87|519.87|517.87|0
1694440800000|2023-09-11 14:00:00|525.87|523.87|524.87|522.87|525.87|523.87|521.87|519.87|0
1694441100000|2023-09-11 14:05:00|525.37|523.37|524.62|522.62|525.87|523.87|524.37|522.37|0
1694441400000|2023-09-11 14:10:00|523.87|521.87|526.62|524.62|528.12|526.12|522.87|520.87|0
1694441700000|2023-09-11 14:15:00|526.87|524.87|523.37|521.37|527.12|525.12|523.37|521.37|0
1694442000000|2023-09-11 14:20:00|523.62|521.62|521.37|519.37|524.37|522.37|520.37|518.37|0
1694442300000|2023-09-11 14:25:00|521.12|519.12|517.62|515.62|521.12|519.12|516.87|514.87|0
1694442600000|2023-09-11 14:30:00|517.37|515.37|523.87|521.87|524.12|522.12|517.37|515.37|0
1694442900000|2023-09-11 14:35:00|524.12|522.12|525.12|523.12|526.12|524.12|523.62|521.62|0
1694443200000|2023-09-11 14:40:00|524.87|522.87|522.87|520.87|525.62|523.62|521.12|519.12|0
1694443500000|2023-09-11 14:45:00|522.62|520.62|521.37|519.37|522.87|520.87|520.87|518.87|0
1694443800000|2023-09-11 14:50:00|521.12|519.12|523.37|521.37|523.37|521.37|519.37|517.37|0
1694444100000|2023-09-11 14:55:00|523.62|521.62|526.37|524.37|527.87|525.87|522.12|520.12|0
1694444400000|2023-09-11 15:00:00|526.62|524.62|528.12|526.12|530.62|528.62|526.37|524.37|0
1694444700000|2023-09-11 15:05:00|527.87|525.87|529.12|527.12|529.37|527.37|526.62|524.62|0
1694445000000|2023-09-11 15:10:00|529.37|527.37|527.37|525.37|530.37|528.37|527.37|525.37|0
1694445300000|2023-09-11 15:15:00|527.62|525.62|526.12|524.12|528.62|526.62|525.87|523.87|0
1694445600000|2023-09-11 15:20:00|526.37|524.37|524.62|522.62|527.37|525.37|524.37|522.37|0
1694445900000|2023-09-11 15:25:00|525.12|523.12|522.62|520.62|525.12|523.12|520.62|518.62|0
1694446200000|2023-09-11 15:30:00|522.87|520.87|524.62|522.62|524.87|522.87|522.87|520.87|0
1694446500000|2023-09-11 15:35:00|525.12|523.12|523.62|521.62|525.37|523.37|522.37|520.37|0
1694446800000|2023-09-11 15:40:00|523.87|521.87|527.12|525.12|527.87|525.87|522.62|520.62|0
1694447100000|2023-09-11 15:45:00|526.87|524.87|527.12|525.12|527.87|525.87|526.62|524.62|0
1694447400000|2023-09-11 15:50:00|526.87|524.87|526.12|524.12|527.62|525.62|525.37|523.37|0
1694447700000|2023-09-11 15:55:00|525.87|523.87|526.37|524.37|527.37|525.37|525.37|523.37|0
1694448000000|2023-09-11 16:00:00|526.62|524.62|525.62|523.62|526.62|524.62|523.87|521.87|0
1694448300000|2023-09-11 16:05:00|525.87|523.87|521.62|519.62|526.37|524.37|520.37|518.37|0
1694448600000|2023-09-11 16:10:00|520.87|518.87|520.87|518.87|521.87|519.87|520.12|518.12|0
1694448900000|2023-09-11 16:15:00|520.62|518.62|522.12|520.12|522.87|520.87|519.87|517.87|0
1694449200000|2023-09-11 16:20:00|522.25|520.25|522.87|520.87|523.62|521.62|521.87|519.87|0
1694449500000|2023-09-11 16:25:00|523.12|521.12|518.12|516.12|523.12|521.12|517.62|515.62|0
1694449800000|2023-09-11 16:30:00|517.62|515.62|519.37|517.37|520.62|518.62|517.62|515.62|0
1694450100000|2023-09-11 16:35:00|519.12|517.12|520.62|518.62|521.37|519.37|519.12|517.12|0
1694450400000|2023-09-11 16:40:00|520.87|518.87|520.37|518.37|521.62|519.62|519.87|517.87|0
1694450700000|2023-09-11 16:45:00|520.87|518.87|518.87|516.87|520.87|518.87|518.87|516.87|0
1694451000000|2023-09-11 16:50:00|519.12|517.12|519.37|517.37|521.37|519.37|518|516|0
1694451300000|2023-09-11 16:55:00|518.87|516.87|518.12|516.12|519.62|517.62|517.87|515.87|0
1694451600000|2023-09-11 17:00:00|517.87|515.87|517.62|515.62|520.12|518.12|517.62|515.62|0
1694451900000|2023-09-11 17:05:00|517.87|515.87|517.12|515.12|519.37|517.37|516.62|514.62|0
1694452200000|2023-09-11 17:10:00|516.87|514.87|517.62|515.62|518.37|516.37|516.62|514.62|0
1694452500000|2023-09-11 17:15:00|517.87|515.87|515.62|513.62|517.87|515.87|515.62|513.62|0
1694452800000|2023-09-11 17:20:00|515.37|513.37|514.62|512.62|515.87|513.87|513.75|511.75|0
1694453100000|2023-09-11 17:25:00|514.37|512.37|513.62|511.62|515.37|513.37|513.37|511.37|0
1694453400000|2023-09-11 17:30:00|513.37|511.37|511.62|509.62|514.12|512.12|511.62|509.62|0
1694453700000|2023-09-11 17:35:00|511.37|509.37|510.87|508.87|512.37|510.37|510.62|508.62|0
1694454000000|2023-09-11 17:40:00|510.62|508.62|513.12|511.12|513.12|511.12|510.62|508.62|0
1694454300000|2023-09-11 17:45:00|512.87|510.87|513.37|511.37|513.37|511.37|511.87|509.87|0
1694454600000|2023-09-11 17:50:00|513.62|511.62|512.12|510.12|513.62|511.62|511.37|509.37|0
1694454900000|2023-09-11 17:55:00|511.87|509.87|511.62|509.62|513.37|511.37|511.37|509.37|0
1694455200000|2023-09-11 18:00:00|511.37|509.37|513.12|511.12|513.37|511.37|511.37|509.37|0
1694455500000|2023-09-11 18:05:00|513.37|511.37|513.62|511.62|514.62|512.62|512.87|510.87|0
1694455800000|2023-09-11 18:10:00|514.12|512.12|511.12|509.12|514.37|512.37|510.87|508.87|0
1694456100000|2023-09-11 18:15:00|511.37|509.37|510.87|508.87|512.62|510.62|510.62|508.62|0
1694456400000|2023-09-11 18:20:00|510.75|508.75|511.62|509.62|512.37|510.37|510.62|508.62|0
1694456700000|2023-09-11 18:25:00|511.5|509.5|511|509|512.37|510.37|510.87|508.87|0
1694457000000|2023-09-11 18:30:00|510.87|508.87|510.87|508.87|511.37|509.37|510.12|508.12|0
1694457300000|2023-09-11 18:35:00|510.62|508.62|510.62|508.62|511.62|509.62|510.12|508.12|0
1694457600000|2023-09-11 18:40:00|510.87|508.87|511.62|509.62|512.62|510.62|510.62|508.62|0
1694457900000|2023-09-11 18:45:00|511.87|509.87|510.37|508.37|512.62|510.62|510.12|508.12|0
1694458200000|2023-09-11 18:50:00|510.25|508.25|510.62|508.62|511.37|509.37|509.87|507.87|0
1694458500000|2023-09-11 18:55:00|510.37|508.37|510.87|508.87|512.12|510.12|510.25|508.25|0
1694458800000|2023-09-11 19:00:00|511.12|509.12|510.62|508.62|511.87|509.87|510.62|508.62|0
1694459100000|2023-09-11 19:05:00|510.87|508.87|510.12|508.12|511.12|509.12|510.12|508.12|0
1694459400000|2023-09-11 19:10:00|510.37|508.37|512.12|510.12|512.62|510.62|510.12|508.12|0
1694459700000|2023-09-11 19:15:00|511.87|509.87|512.37|510.37|513.62|511.62|511.87|509.87|0
1694460000000|2023-09-11 19:20:00|512.62|510.62|508.87|506.87|512.62|510.62|508.87|506.87|0
1694460300000|2023-09-11 19:25:00|508.62|506.62|509.37|507.37|510.37|508.37|508.37|506.37|0
1694460600000|2023-09-11 19:30:00|509.62|507.62|509.37|507.37|510.87|508.87|509.12|507.12|0
1694460900000|2023-09-11 19:35:00|509.62|507.62|509.87|507.87|510.87|508.87|509.62|507.62|0
1694461200000|2023-09-11 19:40:00|510.12|508.12|510.62|508.62|511.12|509.12|509.37|507.37|0
1694461500000|2023-09-11 19:45:00|511.37|509.37|512.12|510.12|512.62|510.62|511.12|509.12|0
1694461800000|2023-09-11 19:50:00|512.62|510.62|513.62|511.62|514.62|512.62|512.62|510.62|0
1694462100000|2023-09-11 19:55:00|514.12|512.12|510.37|508.37|514.87|512.87|510.37|508.37|0
1694462400000|2023-09-11 20:00:00|510.62|508.62|509.37|507.37|510.87|508.87|509.37|507.37|0
1694462700000|2023-09-11 20:05:00|509.5|507.5|511.37|509.37|511.37|509.37|509.5|507.5|0
1694463000000|2023-09-11 20:10:00|511.12|509.12|511.12|509.12|512.37|510.37|510.87|508.87|0
1694463300000|2023-09-11 20:15:00|511.07|508.67|511.32|508.92|511.57|509.17|510.82|508.42|0
1694463600000|2023-09-11 20:20:00|511.57|509.17|511.32|508.92|511.82|509.42|511.32|508.92|0
1694463900000|2023-09-11 20:25:00|511.57|509.17|511.32|508.92|511.57|509.17|511.32|508.92|0
1694464200000|2023-09-11 20:30:00|511.57|509.17|511.32|508.92|511.57|509.17|511.32|508.92|0
1694464500000|2023-09-11 20:35:00|511.57|509.17|511.95|509.55|511.95|509.55|511.57|509.17|0
1694464800000|2023-09-11 20:40:00|511.82|509.42|512.32|509.92|512.32|509.92|511.82|509.42|0
1694465100000|2023-09-11 20:45:00|512.57|510.17|512.57|510.17|512.82|510.42|512.57|510.17|0
1694465400000|2023-09-11 20:50:00|512.7|510.3|512.82|510.42|512.82|510.42|512.57|510.17|0
1694465700000|2023-09-11 20:55:00|512.57|510.17|512.79|510.39|513.07|510.67|512.32|509.92|0
1694466000000|2023-09-11 21:00:00|512.71|510.31|512.68|510.28|512.82|510.42|512.57|510.17|0
1694466300000|2023-09-11 21:05:00|512.75|510.35|512.71|510.31|512.79|510.39|512.6|510.2|0
1694466600000|2023-09-11 21:10:00|512.64|510.24|512.79|510.39|512.79|510.39|512.6|510.2|0
1694466900000|2023-09-11 21:15:00|512.86|510.46|512.82|510.42|512.86|510.46|512.82|510.42|0
1694467500000|2023-09-11 21:25:00|512.86|510.46|513.19|510.79|513.37|510.97|512.86|510.46|0
1694467800000|2023-09-11 21:30:00|513.22|510.82|513.3|510.9|513.3|510.9|513.15|510.75|0
1694468100000|2023-09-11 21:35:00|513.37|510.97|513.3|510.9|513.44|511.04|513.04|510.64|0
1694468400000|2023-09-11 21:40:00|513.37|510.97|513.55|511.15|513.66|511.26|513.33|510.93|0
1694468700000|2023-09-11 21:45:00|513.63|511.23|513.77|511.37|513.81|511.41|513.55|511.15|0
1694469000000|2023-09-11 21:50:00|513.55|511.15|514.17|511.77|514.28|511.88|513.55|511.15|0
1694469300000|2023-09-11 21:55:00|514.14|511.74|514.14|511.74|514.39|511.99|513.84|511.44|0
1694469600000|2023-09-11 22:00:00|514.7|512.3|514.82|512.42|514.82|512.42|513.82|511.42|0
1694469900000|2023-09-11 22:05:00|514.57|512.17|513.95|511.55|514.57|512.17|513.07|510.67|0
1694470200000|2023-09-11 22:10:00|514.07|511.67|514.82|512.42|514.82|512.42|514.07|511.67|0
1694470500000|2023-09-11 22:15:00|514.95|512.55|514.82|512.42|515.82|513.42|514.7|512.3|0
1694470800000|2023-09-11 22:20:00|514.57|512.17|514.82|512.42|515.07|512.67|514.57|512.17|0
1694471100000|2023-09-11 22:25:00|514.7|512.3|514.82|512.42|514.82|512.42|514.57|512.17|0
1694471400000|2023-09-11 22:30:00|514.57|512.17|514.57|512.17|514.57|512.17|514.32|511.92|0
1694471700000|2023-09-11 22:35:00|514.82|512.42|516.07|513.67|516.07|513.67|514.82|512.42|0
1694472000000|2023-09-11 22:40:00|515.82|513.42|515.57|513.17|515.82|513.42|515.57|513.17|0
1694472300000|2023-09-11 22:45:00|515.82|513.42|515.82|513.42|515.82|513.42|515.57|513.17|0
1694472600000|2023-09-11 22:50:00|515.57|513.17|515.82|513.42|516.07|513.67|515.57|513.17|0
1694472900000|2023-09-11 22:55:00|515.95|513.55|515.57|513.17|516.07|513.67|515.07|512.67|0
1694473200000|2023-09-11 23:00:00|515.7|513.3|515.57|513.17|515.82|513.42|515.07|512.67|0
1694473500000|2023-09-11 23:05:00|515.32|512.92|515.07|512.67|515.32|512.92|514.57|512.17|0
1694473800000|2023-09-11 23:10:00|515.2|512.8|515.07|512.67|515.32|512.92|515.07|512.67|0
1694474100000|2023-09-11 23:15:00|515.2|512.8|514.82|512.42|515.32|512.92|514.7|512.3|0
1694474400000|2023-09-11 23:20:00|514.7|512.3|515.07|512.67|515.07|512.67|514.32|511.92|0
1694474700000|2023-09-11 23:25:00|514.82|512.42|514.57|512.17|514.82|512.42|514.07|511.67|0
1694475000000|2023-09-11 23:30:00|514.45|512.05|515.07|512.67|515.45|513.05|514.32|511.92|0
1694475300000|2023-09-11 23:35:00|515.2|512.8|515.32|512.92|515.32|512.92|515.07|512.67|0
1694475600000|2023-09-11 23:40:00|515.2|512.8|516.07|513.67|516.07|513.67|515.2|512.8|0
1694475900000|2023-09-11 23:45:00|516.32|513.92|515.32|512.92|516.32|513.92|515.32|512.92|0
1694476200000|2023-09-11 23:50:00|515.45|513.05|515.07|512.67|515.57|513.17|514.57|512.17|0
1694476500000|2023-09-11 23:55:00|515.32|512.92|515.7|513.3|515.82|513.42|515.07|512.67|0
1694476800000|2023-09-12 00:00:00|515.57|513.17|516.82|514.42|516.82|514.42|515.32|512.92|0
1694477100000|2023-09-12 00:05:00|516.57|514.17|517.07|514.67|518.32|515.92|516.07|513.67|0
1694477400000|2023-09-12 00:10:00|517.32|514.92|518.07|515.67|518.32|515.92|516.82|514.42|0
1694477700000|2023-09-12 00:15:00|518.32|515.92|517.57|515.17|518.82|516.42|517.57|515.17|0
1694478000000|2023-09-12 00:20:00|517.32|514.92|517.82|515.42|518.2|515.8|517.32|514.92|0
1694478300000|2023-09-12 00:25:00|518.07|515.67|517.82|515.42|518.2|515.8|517.57|515.17|0
1694478600000|2023-09-12 00:30:00|517.87|515.87|518|516|518.87|516.87|517.87|515.87|0
1694478900000|2023-09-12 00:35:00|517.87|515.87|518.5|516.5|518.5|516.5|517.62|515.62|0
1694479200000|2023-09-12 00:40:00|518.62|516.62|518.37|516.37|518.87|516.87|518.12|516.12|0
1694479500000|2023-09-12 00:45:00|518.62|516.62|518.62|516.62|518.87|516.87|518.12|516.12|0
1694479800000|2023-09-12 00:50:00|518.37|516.37|517.87|515.87|518.37|516.37|517.87|515.87|0
1694480100000|2023-09-12 00:55:00|518.12|516.12|518.12|516.12|518.87|516.87|518|516|0
1694480400000|2023-09-12 01:00:00|518.37|516.37|518.87|516.87|519.12|517.12|518.25|516.25|0
1694480700000|2023-09-12 01:05:00|518.62|516.62|519.12|517.12|519.37|517.37|518.62|516.62|0
1694481000000|2023-09-12 01:10:00|519|517|517.62|515.62|519.12|517.12|515.87|513.87|0
1694481300000|2023-09-12 01:15:00|517.87|515.87|517.87|515.87|519.12|517.12|517.37|515.37|0
1694481600000|2023-09-12 01:20:00|517.62|515.62|518.62|516.62|518.62|516.62|517.37|515.37|0
1694481900000|2023-09-12 01:25:00|518.87|516.87|518.37|516.37|519.37|517.37|518.37|516.37|0
1694482200000|2023-09-12 01:30:00|518.5|516.5|519.62|517.62|519.87|517.87|518.5|516.5|0
1694482500000|2023-09-12 01:35:00|519.37|517.37|519.87|517.87|520|518|519.12|517.12|0
1694482800000|2023-09-12 01:40:00|519.62|517.62|519.62|517.62|520.37|518.37|519.12|517.12|0
1694483100000|2023-09-12 01:45:00|519.37|517.37|519.37|517.37|519.37|517.37|518.87|516.87|0
1694483400000|2023-09-12 01:50:00|519.62|517.62|519.37|517.37|520.12|518.12|519.12|517.12|0
1694483700000|2023-09-12 01:55:00|519.62|517.62|518.62|516.62|519.62|517.62|518.37|516.37|0
1694484000000|2023-09-12 02:00:00|518.87|516.87|519.12|517.12|519.37|517.37|518.62|516.62|0
1694484300000|2023-09-12 02:05:00|518.87|516.87|517.87|515.87|519.12|517.12|517.37|515.37|0
1694484600000|2023-09-12 02:10:00|517.62|515.62|517.75|515.75|518.12|516.12|516.87|514.87|0
1694484900000|2023-09-12 02:15:00|517.87|515.87|516.62|514.62|518.12|516.12|516.62|514.62|0
1694485200000|2023-09-12 02:20:00|516.87|514.87|516.62|514.62|517.12|515.12|516.37|514.37|0
1694485500000|2023-09-12 02:25:00|516.87|514.87|516.37|514.37|516.87|514.87|515.87|513.87|0
1694485800000|2023-09-12 02:30:00|516.5|514.5|516.62|514.62|517.37|515.37|516.37|514.37|0
1694486100000|2023-09-12 02:35:00|516.87|514.87|515.87|513.87|517.12|515.12|515.87|513.87|0
1694486400000|2023-09-12 02:40:00|516.12|514.12|516.37|514.37|516.62|514.62|515.87|513.87|0
1694486700000|2023-09-12 02:45:00|516.25|514.25|516.12|514.12|516.62|514.62|516.12|514.12|0
1694487000000|2023-09-12 02:50:00|515.87|513.87|515.87|513.87|516.12|514.12|515.62|513.62|0
1694487300000|2023-09-12 02:55:00|516|514|515.37|513.37|516.37|514.37|515.37|513.37|0
1694487600000|2023-09-12 03:00:00|515.62|513.62|515.87|513.87|516.5|514.5|515.62|513.62|0
1694487900000|2023-09-12 03:05:00|515.62|513.62|515.87|513.87|516.12|514.12|515.12|513.12|0
1694488200000|2023-09-12 03:10:00|516.12|514.12|515.87|513.87|516.62|514.62|515.87|513.87|0
1694488500000|2023-09-12 03:15:00|515.75|513.75|515.87|513.87|516.12|514.12|515.75|513.75|0
1694488800000|2023-09-12 03:20:00|516.12|514.12|515.87|513.87|516.37|514.37|515.37|513.37|0
1694489100000|2023-09-12 03:25:00|516|514|516.12|514.12|516.37|514.37|515.37|513.37|0
1694489400000|2023-09-12 03:30:00|516|514|514.62|512.62|516.25|514.25|514.37|512.37|0
1694489700000|2023-09-12 03:35:00|514.37|512.37|514.87|512.87|514.87|512.87|514.37|512.37|0
1694490000000|2023-09-12 03:40:00|515.12|513.12|514.12|512.12|515.25|513.25|514.12|512.12|0
1694490300000|2023-09-12 03:45:00|514.25|512.25|514.12|512.12|514.5|512.5|513.87|511.87|0
1694490600000|2023-09-12 03:50:00|513.87|511.87|514.12|512.12|514.12|512.12|513.5|511.5|0
1694490900000|2023-09-12 03:55:00|513.87|511.87|514.12|512.12|514.12|512.12|513.87|511.87|0
1694491200000|2023-09-12 04:00:00|514.37|512.37|513.62|511.62|514.37|512.37|513.12|511.12|0
1694491500000|2023-09-12 04:05:00|513.75|511.75|513.37|511.37|513.75|511.75|513.12|511.12|0
1694491800000|2023-09-12 04:10:00|513.62|511.62|513.87|511.87|513.87|511.87|513.12|511.12|0
1694492100000|2023-09-12 04:15:00|514|512|515.12|513.12|515.12|513.12|513.87|511.87|0
1694492400000|2023-09-12 04:20:00|515.37|513.37|515.62|513.62|515.62|513.62|515.12|513.12|0
1694492700000|2023-09-12 04:25:00|515.87|513.87|516.12|514.12|516.62|514.62|515.62|513.62|0
1694493000000|2023-09-12 04:30:00|516|514|515.62|513.62|516.37|514.37|515.62|513.62|0
1694493300000|2023-09-12 04:35:00|515.37|513.37|516.37|514.37|516.37|514.37|515.37|513.37|0
1694493600000|2023-09-12 04:40:00|516.12|514.12|516.25|514.25|516.37|514.37|515.87|513.87|0
1694493900000|2023-09-12 04:45:00|516.12|514.12|516.37|514.37|516.37|514.37|516.12|514.12|0
1694494200000|2023-09-12 04:50:00|516.12|514.12|515.62|513.62|516.12|514.12|515.37|513.37|0
1694494500000|2023-09-12 04:55:00|515.87|513.87|516.37|514.37|516.62|514.62|515.5|513.5|0
1694494800000|2023-09-12 05:00:00|516.12|514.12|516.87|514.87|517|515|516.12|514.12|0
1694495100000|2023-09-12 05:05:00|517.12|515.12|517.25|515.25|517.87|515.87|517.12|515.12|0
1694495400000|2023-09-12 05:10:00|517.37|515.37|517.37|515.37|517.62|515.62|517.12|515.12|0
1694495700000|2023-09-12 05:15:00|517.12|515.12|516.87|514.87|517.37|515.37|516.75|514.75|0
1694496000000|2023-09-12 05:20:00|516.62|514.62|515.12|513.12|516.87|514.87|514.87|512.87|0
1694496300000|2023-09-12 05:25:00|515|513|516.12|514.12|516.25|514.25|514.87|512.87|0
1694496600000|2023-09-12 05:30:00|515.87|513.87|516.37|514.37|516.87|514.87|515.87|513.87|0
1694496900000|2023-09-12 05:35:00|516.12|514.12|515.87|513.87|516.37|514.37|515.62|513.62|0
1694497200000|2023-09-12 05:40:00|515.62|513.62|515.87|513.87|516.37|514.37|515.37|513.37|0
1694497500000|2023-09-12 05:45:00|515.75|513.75|515.12|513.12|515.87|513.87|514.5|512.5|0
1694497800000|2023-09-12 05:50:00|515.25|513.25|516.12|514.12|516.12|514.12|515.12|513.12|0
1694498100000|2023-09-12 05:55:00|515.62|513.62|515.37|513.37|515.75|513.75|515.12|513.12|0
1694498400000|2023-09-12 06:00:00|515.12|513.12|515.62|513.62|516.12|514.12|514.62|512.62|0
1694498700000|2023-09-12 06:05:00|515.5|513.5|515.62|513.62|515.62|513.62|514.87|512.87|0
1694499000000|2023-09-12 06:10:00|515.5|513.5|513.87|511.87|515.62|513.62|513.87|511.87|0
1694499300000|2023-09-12 06:15:00|514|512|513.87|511.87|514.12|512.12|512.87|510.87|0
1694499600000|2023-09-12 06:20:00|513.62|511.62|514.12|512.12|514.37|512.37|513.12|511.12|0
1694499900000|2023-09-12 06:25:00|514.25|512.25|513.62|511.62|514.62|512.62|513.37|511.37|0
1694500200000|2023-09-12 06:30:00|513.87|511.87|513.37|511.37|514.62|512.62|513.37|511.37|0
1694500500000|2023-09-12 06:35:00|513.12|511.12|514.87|512.87|515.37|513.37|512.87|510.87|0
1694500800000|2023-09-12 06:40:00|514.62|512.62|514.12|512.12|514.62|512.62|513.37|511.37|0
1694501100000|2023-09-12 06:45:00|513.87|511.87|514.37|512.37|514.37|512.37|513.87|511.87|0
1694501400000|2023-09-12 06:50:00|514.12|512.12|513.62|511.62|514.12|512.12|513.12|511.12|0
1694501700000|2023-09-12 06:55:00|513.87|511.87|514.37|512.37|514.37|512.37|512.87|510.87|0
1694502000000|2023-09-12 07:00:00|514.25|512.25|515.37|513.37|515.62|513.62|512.87|510.87|0
1694502300000|2023-09-12 07:05:00|515.5|513.5|516.75|514.75|516.87|514.87|514.87|512.87|0
1694502600000|2023-09-12 07:10:00|516.87|514.87|519.75|517.75|520.37|518.37|516.37|514.37|0
1694502900000|2023-09-12 07:15:00|519.87|517.87|518.62|516.62|520.37|518.37|518.12|516.12|0
1694503200000|2023-09-12 07:20:00|518.12|516.12|520.75|518.75|521.12|519.12|518.12|516.12|0
1694503500000|2023-09-12 07:25:00|520.37|518.37|521.37|519.37|521.87|519.87|520.37|518.37|0
1694503800000|2023-09-12 07:30:00|521.12|519.12|521.12|519.12|522.87|520.87|521.12|519.12|0
1694504100000|2023-09-12 07:35:00|521.37|519.37|519.87|517.87|521.75|519.75|518.87|516.87|0
1694504400000|2023-09-12 07:40:00|519.62|517.62|518.12|516.12|520.12|518.12|517.62|515.62|0
1694504700000|2023-09-12 07:45:00|518.37|516.37|520.37|518.37|520.37|518.37|518.37|516.37|0
1694505000000|2023-09-12 07:50:00|520.12|518.12|520.87|518.87|522.37|520.37|519.87|517.87|0
1694505300000|2023-09-12 07:55:00|521.12|519.12|521.25|519.25|522|520|520.87|518.87|0
1694505600000|2023-09-12 08:00:00|521.37|519.37|523.37|521.37|523.87|521.87|521.37|519.37|0
1694505900000|2023-09-12 08:05:00|523.12|521.12|522.75|520.75|523.87|521.87|522.37|520.37|0
1694506200000|2023-09-12 08:10:00|522.62|520.62|521.37|519.37|523.37|521.37|521.12|519.12|0
1694506500000|2023-09-12 08:15:00|521.62|519.62|520.12|518.12|521.87|519.87|519.87|517.87|0
1694506800000|2023-09-12 08:20:00|519.87|517.87|519.37|517.37|520.12|518.12|518.37|516.37|0
1694507100000|2023-09-12 08:25:00|519.62|517.62|519.12|517.12|520.37|518.37|518.37|516.37|0
1694507400000|2023-09-12 08:30:00|519.37|517.37|522.62|520.62|522.75|520.75|519.37|517.37|0
1694507700000|2023-09-12 08:35:00|522.87|520.87|522.37|520.37|522.87|520.87|521.37|519.37|0
1694508000000|2023-09-12 08:40:00|522.25|520.25|522.12|520.12|522.37|520.37|521.37|519.37|0
1694508300000|2023-09-12 08:45:00|522.37|520.37|521.87|519.87|523.87|521.87|521.62|519.62|0
1694508600000|2023-09-12 08:50:00|522|520|522.37|520.37|522.62|520.62|519.87|517.87|0
1694508900000|2023-09-12 08:55:00|522.12|520.12|522.37|520.37|522.62|520.62|521.37|519.37|0
1694509200000|2023-09-12 09:00:00|522.62|520.62|520.37|518.37|522.87|520.87|520.12|518.12|0
1694509500000|2023-09-12 09:05:00|521.12|519.12|522.12|520.12|522.37|520.37|520.37|518.37|0
1694509800000|2023-09-12 09:10:00|522.37|520.37|522.37|520.37|522.87|520.87|521.87|519.87|0
1694510100000|2023-09-12 09:15:00|522.12|520.12|523.37|521.37|523.37|521.37|522.12|520.12|0
1694510400000|2023-09-12 09:20:00|523.62|521.62|523.5|521.5|523.87|521.87|522.37|520.37|0
1694510700000|2023-09-12 09:25:00|523.37|521.37|521.37|519.37|523.5|521.5|520.87|518.87|0
1694511000000|2023-09-12 09:30:00|521.62|519.62|524.25|522.25|524.87|522.87|521.37|519.37|0
1694511300000|2023-09-12 09:35:00|524.12|522.12|522.87|520.87|524.25|522.25|522.37|520.37|0
1694511600000|2023-09-12 09:40:00|522.75|520.75|521.62|519.62|522.75|520.75|521.37|519.37|0
1694511900000|2023-09-12 09:45:00|521.87|519.87|520.37|518.37|522.62|520.62|520.12|518.12|0
1694512200000|2023-09-12 09:50:00|520.12|518.12|521|519|521.87|519.87|519.37|517.37|0
1694512500000|2023-09-12 09:55:00|521.12|519.12|520.87|518.87|521.62|519.62|519.87|517.87|0
1694512800000|2023-09-12 10:00:00|521.12|519.12|519.87|517.87|521.37|519.37|519.75|517.75|0
1694513100000|2023-09-12 10:05:00|519.37|517.37|521.25|519.25|521.25|519.25|519.37|517.37|0
1694513400000|2023-09-12 10:10:00|521.12|519.12|519.87|517.87|521.12|519.12|519.87|517.87|0
1694513700000|2023-09-12 10:15:00|519.62|517.62|520.62|518.62|520.87|518.87|518.87|516.87|0
1694514000000|2023-09-12 10:20:00|520.37|518.37|519.87|517.87|521.12|519.12|519.87|517.87|0
1694514300000|2023-09-12 10:25:00|519.62|517.62|520.12|518.12|520.37|518.37|519.62|517.62|0
1694514600000|2023-09-12 10:30:00|520.37|518.37|518.87|516.87|520.37|518.37|518|516|0
1694514900000|2023-09-12 10:35:00|518.62|516.62|519.37|517.37|519.87|517.87|518.25|516.25|0
1694515200000|2023-09-12 10:40:00|519.12|517.12|521.12|519.12|521.37|519.37|519|517|0
1694515500000|2023-09-12 10:45:00|521.37|519.37|521.12|519.12|522.12|520.12|521.12|519.12|0
1694515800000|2023-09-12 10:50:00|521.25|519.25|520.87|518.87|521.37|519.37|520.12|518.12|0
1694516100000|2023-09-12 10:55:00|521.12|519.12|518.75|516.75|521.12|519.12|518.62|516.62|0
1694516400000|2023-09-12 11:00:00|518.62|516.62|519.62|517.62|521.12|519.12|518.62|516.62|0
1694516700000|2023-09-12 11:05:00|519.37|517.37|519.37|517.37|520.12|518.12|518.87|516.87|0
1694517000000|2023-09-12 11:10:00|519.12|517.12|519.25|517.25|519.87|517.87|518.62|516.62|0
1694517300000|2023-09-12 11:15:00|519.37|517.37|521.37|519.37|521.37|519.37|519.12|517.12|0
1694517600000|2023-09-12 11:20:00|521.5|519.5|524.37|522.37|524.5|522.5|521.12|519.12|0
1694517900000|2023-09-12 11:25:00|524.62|522.62|522.12|520.12|524.62|522.62|522.12|520.12|0
1694518200000|2023-09-12 11:30:00|522.25|520.25|523.37|521.37|523.87|521.87|522.25|520.25|0
1694518500000|2023-09-12 11:35:00|523.62|521.62|523.5|521.5|523.87|521.87|522.62|520.62|0
1694518800000|2023-09-12 11:40:00|523.37|521.37|522.75|520.75|523.75|521.75|522.37|520.37|0
1694519100000|2023-09-12 11:45:00|522.62|520.62|524.25|522.25|524.62|522.62|522.62|520.62|0
1694519400000|2023-09-12 11:50:00|524.37|522.37|524.37|522.37|525.37|523.37|524.37|522.37|0
1694519700000|2023-09-12 11:55:00|524.87|522.87|525.12|523.12|525.37|523.37|524.37|522.37|0
1694520000000|2023-09-12 12:00:00|525.37|523.37|524.62|522.62|525.62|523.62|523.62|521.62|0
1694520300000|2023-09-12 12:05:00|524.37|522.37|523.87|521.87|524.87|522.87|523.12|521.12|0
1694520600000|2023-09-12 12:10:00|524.12|522.12|523.25|521.25|524.25|522.25|522.87|520.87|0
1694520900000|2023-09-12 12:15:00|523.12|521.12|522.87|520.87|523.62|521.62|522.12|520.12|0
1694521200000|2023-09-12 12:20:00|523.12|521.12|521.87|519.87|523.37|521.37|521.87|519.87|0
1694521500000|2023-09-12 12:25:00|521.62|519.62|520.87|518.87|522.12|520.12|520.37|518.37|0
1694521800000|2023-09-12 12:30:00|521.12|519.12|519.87|517.87|522.37|520.37|519.62|517.62|0
1694522100000|2023-09-12 12:35:00|519.75|517.75|519.12|517.12|520.37|518.37|519.12|517.12|0
1694522400000|2023-09-12 12:40:00|518.87|516.87|520.12|518.12|520.12|518.12|517.87|515.87|0
1694522700000|2023-09-12 12:45:00|519.87|517.87|520.37|518.37|521.12|519.12|519.37|517.37|0
1694523000000|2023-09-12 12:50:00|520.62|518.62|521.87|519.87|522.62|520.62|520.62|518.62|0
1694523300000|2023-09-12 12:55:00|522.37|520.37|523.87|521.87|523.87|521.87|522.37|520.37|0
1694523600000|2023-09-12 13:00:00|524.12|522.12|525.37|523.37|526.37|524.37|524.12|522.12|0
1694523900000|2023-09-12 13:05:00|525.62|523.62|526.12|524.12|526.37|524.37|524.62|522.62|0
1694524200000|2023-09-12 13:10:00|526.25|524.25|527.62|525.62|528.37|526.37|526.25|524.25|0
1694524500000|2023-09-12 13:15:00|527.37|525.37|528.87|526.87|529.62|527.62|527.37|525.37|0
1694524800000|2023-09-12 13:20:00|528.62|526.62|527.87|525.87|530.12|528.12|527.87|525.87|0
1694525100000|2023-09-12 13:25:00|528|526|527|525|528.12|526.12|526.37|524.37|0
1694525400000|2023-09-12 13:30:00|527.12|525.12|521.12|519.12|528.12|526.12|520.37|518.37|0
1694525700000|2023-09-12 13:35:00|520.62|518.62|520.12|518.12|522.37|520.37|519.12|517.12|0
1694526000000|2023-09-12 13:40:00|519.62|517.62|520.87|518.87|522.87|520.87|517.87|515.87|0
1694526300000|2023-09-12 13:45:00|520.62|518.62|523.87|521.87|524.37|522.37|519.37|517.37|0
1694526600000|2023-09-12 13:50:00|523.12|521.12|521.12|519.12|524.37|522.37|520.87|518.87|0
1694526900000|2023-09-12 13:55:00|521.37|519.37|519.37|517.37|521.37|519.37|518.62|516.62|0
1694527200000|2023-09-12 14:00:00|519.87|517.87|521.62|519.62|521.87|519.87|519.37|517.37|0
1694527500000|2023-09-12 14:05:00|521.37|519.37|523.87|521.87|525.12|523.12|521.37|519.37|0
1694527800000|2023-09-12 14:10:00|524.12|522.12|520.62|518.62|524.87|522.87|520.37|518.37|0
1694528100000|2023-09-12 14:15:00|520.12|518.12|520.62|518.62|523.62|521.62|520.12|518.12|0
1694528400000|2023-09-12 14:20:00|520.87|518.87|524.87|522.87|526.12|524.12|520.87|518.87|0
1694529000000|2023-09-12 14:30:00|530.87|528.87|527.37|525.37|531.12|529.12|526.87|524.87|0
1694529300000|2023-09-12 14:35:00|526.87|524.87|529.87|527.87|530.37|528.37|526.87|524.87|0
1694529600000|2023-09-12 14:40:00|529.62|527.62|528.62|526.62|531.37|529.37|528.12|526.12|0
1694529900000|2023-09-12 14:45:00|528.87|526.87|529.62|527.62|530.12|528.12|527.12|525.12|0
1694530200000|2023-09-12 14:50:00|530.12|528.12|533.12|531.12|533.12|531.12|530.12|528.12|0
1694530500000|2023-09-12 14:55:00|533.37|531.37|533.87|531.87|534.12|532.12|530.62|528.62|0
1694530800000|2023-09-12 15:00:00|534.12|532.12|529.12|527.12|534.37|532.37|529.12|527.12|0
1694531100000|2023-09-12 15:05:00|529.37|527.37|533.37|531.37|535.12|533.12|528.62|526.62|0
1694531400000|2023-09-12 15:10:00|533.62|531.62|532.87|530.87|535.37|533.37|532.12|530.12|0
1694531700000|2023-09-12 15:15:00|533.12|531.12|533.87|531.87|534.62|532.62|532.12|530.12|0
1694532000000|2023-09-12 15:20:00|534.12|532.12|532.12|530.12|534.12|532.12|530.87|528.87|0
1694532300000|2023-09-12 15:25:00|532.37|530.37|528.87|526.87|533.12|531.12|528.87|526.87|0
1694532600000|2023-09-12 15:30:00|528.62|526.62|527.37|525.37|528.87|526.87|526.62|524.62|0
1694532900000|2023-09-12 15:35:00|527.12|525.12|527.37|525.37|527.62|525.62|526.37|524.37|0
1694533200000|2023-09-12 15:40:00|527.62|525.62|527.37|525.37|527.62|525.62|525.87|523.87|0
1694533500000|2023-09-12 15:45:00|527.12|525.12|526.12|524.12|527.62|525.62|525.37|523.37|0
1694533800000|2023-09-12 15:50:00|525.87|523.87|524.87|522.87|525.87|523.87|524.12|522.12|0
1694534100000|2023-09-12 15:55:00|524.62|522.62|525.37|523.37|526.12|524.12|524.12|522.12|0
1694534400000|2023-09-12 16:00:00|525.12|523.12|522.75|520.75|525.12|523.12|522.62|520.62|0
1694534700000|2023-09-12 16:05:00|522.62|520.62|522.62|520.62|524.87|522.87|522.62|520.62|0
1694535000000|2023-09-12 16:10:00|523.12|521.12|521.62|519.62|523.87|521.87|521.62|519.62|0
1694535300000|2023-09-12 16:15:00|521.87|519.87|521.87|519.87|522.87|520.87|520.87|518.87|0
1694535600000|2023-09-12 16:20:00|522.12|520.12|521.75|519.75|523.62|521.62|521.37|519.37|0
1694535900000|2023-09-12 16:25:00|521.87|519.87|523.62|521.62|524.37|522.37|521.62|519.62|0
1694536200000|2023-09-12 16:30:00|523.87|521.87|525.87|523.87|526.12|524.12|523.62|521.62|0
1694536500000|2023-09-12 16:35:00|526.12|524.12|524.87|522.87|526.37|524.37|524.62|522.62|0
1694536800000|2023-09-12 16:40:00|525.12|523.12|522.12|520.12|525.37|523.37|521.87|519.87|0
1694537100000|2023-09-12 16:45:00|521.87|519.87|521.12|519.12|522.87|520.87|521.12|519.12|0
1694537400000|2023-09-12 16:50:00|521.37|519.37|523.12|521.12|523.87|521.87|520.87|518.87|0
1694537700000|2023-09-12 16:55:00|523.37|521.37|523.37|521.37|524.62|522.62|523.12|521.12|0
1694538000000|2023-09-12 17:00:00|523.12|521.12|521.62|519.62|524.87|522.87|520.87|518.87|0
1694538300000|2023-09-12 17:05:00|521.37|519.37|522.87|520.87|523.12|521.12|520.62|518.62|0
1694538600000|2023-09-12 17:10:00|523.12|521.12|521.87|519.87|523.12|521.12|520.87|518.87|0
1694538900000|2023-09-12 17:15:00|521.62|519.62|519.62|517.62|521.87|519.87|519.62|517.62|0
1694539200000|2023-09-12 17:20:00|519.12|517.12|511.87|509.87|519.12|517.12|511.62|509.62|0
1694539500000|2023-09-12 17:25:00|511.62|509.62|513.87|511.87|514.12|512.12|511.62|509.62|0
1694539800000|2023-09-12 17:30:00|513.12|511.12|512.62|510.62|513.12|511.12|511.87|509.87|0
1694540100000|2023-09-12 17:35:00|512.87|510.87|514.62|512.62|515.37|513.37|511.87|509.87|0
1694540400000|2023-09-12 17:40:00|514.12|512.12|520.87|518.87|521.12|519.12|514.12|512.12|0
1694540700000|2023-09-12 17:45:00|521.12|519.12|522.62|520.62|525.12|523.12|519.87|517.87|0
1694541000000|2023-09-12 17:50:00|522.37|520.37|524.87|522.87|525.62|523.62|521.12|519.12|0
1694541300000|2023-09-12 17:55:00|524.62|522.62|525.87|523.87|527.12|525.12|524.12|522.12|0
1694541600000|2023-09-12 18:00:00|526.62|524.62|527.62|525.62|528.37|526.37|526.62|524.62|0
1694541900000|2023-09-12 18:05:00|527.87|525.87|527.37|525.37|528.12|526.12|526.62|524.62|0
1694542200000|2023-09-12 18:10:00|527.87|525.87|527.37|525.37|527.87|525.87|525.37|523.37|0
1694542500000|2023-09-12 18:15:00|527.62|525.62|527.62|525.62|529.62|527.62|525.37|523.37|0
1694542800000|2023-09-12 18:20:00|527.37|525.37|528.62|526.62|530.37|528.37|527.37|525.37|0
1694543100000|2023-09-12 18:25:00|528.87|526.87|527.62|525.62|528.87|526.87|526.37|524.37|0
1694543400000|2023-09-12 18:30:00|528.12|526.12|527.87|525.87|529.87|527.87|526.62|524.62|0
1694543700000|2023-09-12 18:35:00|527.62|525.62|528.37|526.37|529.12|527.12|527.37|525.37|0
1694544000000|2023-09-12 18:40:00|528.12|526.12|530.37|528.37|530.62|528.62|527.87|525.87|0
1694544300000|2023-09-12 18:45:00|530.12|528.12|531.62|529.62|531.87|529.87|528.62|526.62|0
1694544600000|2023-09-12 18:50:00|531.87|529.87|536.37|534.37|536.37|534.37|531.62|529.62|0
1694544900000|2023-09-12 18:55:00|536.62|534.62|535.87|533.87|536.87|534.87|533.87|531.87|0
1694545200000|2023-09-12 19:00:00|536.37|534.37|538.37|536.37|538.87|536.87|535.87|533.87|0
1694545500000|2023-09-12 19:05:00|538.62|536.62|538.37|536.37|538.87|536.87|537.12|535.12|0
1694545800000|2023-09-12 19:10:00|538.12|536.12|538.37|536.37|538.37|536.37|536.87|534.87|0
1694546100000|2023-09-12 19:15:00|538.12|536.12|540.37|538.37|540.87|538.87|538.12|536.12|0
1694546400000|2023-09-12 19:20:00|540.62|538.62|542.37|540.37|542.62|540.62|539.12|537.12|0
1694546700000|2023-09-12 19:25:00|542.12|540.12|540.37|538.37|542.37|540.37|540.12|538.12|0
1694547000000|2023-09-12 19:30:00|539.87|537.87|539.12|537.12|540.37|538.37|538.62|536.62|0
1694547300000|2023-09-12 19:35:00|539.37|537.37|539.12|537.12|540.37|538.37|537.62|535.62|0
1694547600000|2023-09-12 19:40:00|538.87|536.87|537.12|535.12|538.87|536.87|536.62|534.62|0
1694547900000|2023-09-12 19:45:00|536.87|534.87|537.62|535.62|539.12|537.12|535.87|533.87|0
1694548200000|2023-09-12 19:50:00|537.87|535.87|534.37|532.37|537.87|535.87|534.37|532.37|0
1694548500000|2023-09-12 19:55:00|535.37|533.37|536.87|534.87|538.37|536.37|534.87|532.87|0
1694548800000|2023-09-12 20:00:00|536.12|534.12|535.62|533.62|537.12|535.12|535.12|533.12|0
1694549100000|2023-09-12 20:05:00|535.37|533.37|534.62|532.62|535.37|533.37|534.37|532.37|0
1694549400000|2023-09-12 20:10:00|534.87|532.87|534.87|532.87|534.87|532.87|534.12|532.12|0
1694549700000|2023-09-12 20:15:00|535.07|532.67|535.57|533.17|536.2|533.8|535.07|532.67|0
1694550000000|2023-09-12 20:20:00|535.82|533.42|536.07|533.67|536.07|533.67|535.57|533.17|0
1694550300000|2023-09-12 20:25:00|536.32|533.92|535.57|533.17|536.32|533.92|535.57|533.17|0
1694550900000|2023-09-12 20:35:00|535.32|532.92|536.32|533.92|536.32|533.92|535.2|532.8|0
1694551200000|2023-09-12 20:40:00|536.07|533.67|535.32|532.92|536.07|533.67|535.07|532.67|0
1694551500000|2023-09-12 20:45:00|535.07|532.67|534.57|532.17|535.32|532.92|534.57|532.17|0
1694551800000|2023-09-12 20:50:00|534.32|531.92|535.57|533.17|535.57|533.17|534.32|531.92|0
1694552100000|2023-09-12 20:55:00|535.32|532.92|536.7|534.3|537.2|534.8|535.32|532.92|0
1694552400000|2023-09-12 21:00:00|536.83|534.43|536.76|534.36|537.02|534.62|536.39|533.99|0
1694552700000|2023-09-12 21:05:00|536.5|534.1|536.87|534.47|537.02|534.62|536.5|534.1|0
1694553000000|2023-09-12 21:10:00|536.83|534.43|536.76|534.36|536.83|534.43|536.76|534.36|0
1694553300000|2023-09-12 21:15:00|536.8|534.4|537.28|534.88|537.28|534.88|536.76|534.36|0
1694553600000|2023-09-12 21:20:00|537.31|534.91|536.98|534.58|537.31|534.91|536.83|534.43|0
1694553900000|2023-09-12 21:25:00|537.02|534.62|537.06|534.66|537.06|534.66|537.02|534.62|0
1694554200000|2023-09-12 21:30:00|537.02|534.62|537.24|534.84|537.42|535.02|536.8|534.4|0
1694554500000|2023-09-12 21:35:00|537.13|534.73|537.28|534.88|537.5|535.1|537.06|534.66|0
1694554800000|2023-09-12 21:40:00|537.5|535.1|537.65|535.25|537.68|535.28|537.24|534.84|0
1694555100000|2023-09-12 21:45:00|537.57|535.17|538.12|535.72|538.19|535.79|537.57|535.17|0
1694555400000|2023-09-12 21:50:00|538.23|535.83|537.72|535.32|538.23|535.83|537.65|535.25|0
1694555700000|2023-09-12 21:55:00|537.68|535.28|537.86|535.46|537.86|535.46|537.65|535.25|0
1694556000000|2023-09-12 22:00:00|537.9|535.5|537.32|534.92|537.9|535.5|536.7|534.3|0
1694556300000|2023-09-12 22:05:00|537.07|534.67|538.07|535.67|538.32|535.92|537.07|534.67|0
1694556600000|2023-09-12 22:10:00|537.82|535.42|537.57|535.17|538.32|535.92|537.32|534.92|0
1694556900000|2023-09-12 22:15:00|537.82|535.42|538.07|535.67|538.32|535.92|537.57|535.17|0
1694557200000|2023-09-12 22:20:00|538.57|536.17|538.32|535.92|538.57|536.17|538.07|535.67|0
1694557500000|2023-09-12 22:25:00|538.57|536.17|538.07|535.67|538.57|536.17|538.07|535.67|0
1694557800000|2023-09-12 22:30:00|537.82|535.42|537.07|534.67|537.82|535.42|536.82|534.42|0
1694558100000|2023-09-12 22:35:00|537.32|534.92|536.82|534.42|537.32|534.92|536.57|534.17|0
1694558400000|2023-09-12 22:40:00|537.07|534.67|537.32|534.92|537.57|535.17|536.82|534.42|0
1694558700000|2023-09-12 22:45:00|537.57|535.17|536.82|534.42|537.82|535.42|536.82|534.42|0
1694559000000|2023-09-12 22:50:00|536.32|533.92|537.07|534.67|537.07|534.67|536.32|533.92|0
1694559300000|2023-09-12 22:55:00|536.82|534.42|537.32|534.92|537.32|534.92|536.82|534.42|0
1694559600000|2023-09-12 23:00:00|537.2|534.8|537.82|535.42|538.07|535.67|537.2|534.8|0
1694559900000|2023-09-12 23:05:00|538.07|535.67|537.32|534.92|538.32|535.92|537.32|534.92|0
1694560200000|2023-09-12 23:10:00|537.57|535.17|538.07|535.67|538.07|535.67|537.45|535.05|0
1694560500000|2023-09-12 23:15:00|537.82|535.42|537.32|534.92|538.07|535.67|537.32|534.92|0
1694560800000|2023-09-12 23:20:00|537.57|535.17|537.07|534.67|537.82|535.42|537.07|534.67|0
1694561100000|2023-09-12 23:25:00|536.82|534.42|536.57|534.17|537.32|534.92|536.57|534.17|0
1694561400000|2023-09-12 23:30:00|536.82|534.42|536.82|534.42|536.82|534.42|536.57|534.17|0
1694561700000|2023-09-12 23:35:00|536.57|534.17|536.57|534.17|536.82|534.42|536.32|533.92|0
1694562000000|2023-09-12 23:40:00|536.32|533.92|536.32|533.92|536.57|534.17|536.07|533.67|0
1694562300000|2023-09-12 23:45:00|536.2|533.8|535.57|533.17|536.2|533.8|535.57|533.17|0
1694562600000|2023-09-12 23:50:00|535.7|533.3|536.07|533.67|536.07|533.67|535.57|533.17|0
1694562900000|2023-09-12 23:55:00|536.32|533.92|536.07|533.67|536.32|533.92|536.07|533.67|0
1694563200000|2023-09-13 00:00:00|536.32|533.92|536.32|533.92|537.07|534.67|536.07|533.67|0
1694563500000|2023-09-13 00:05:00|536.57|534.17|535.32|532.92|536.82|534.42|535.32|532.92|0
1694563800000|2023-09-13 00:10:00|535.57|533.17|536.07|533.67|536.07|533.67|535.57|533.17|0
1694564100000|2023-09-13 00:15:00|535.82|533.42|537.07|534.67|537.07|534.67|535.57|533.17|0
1694564400000|2023-09-13 00:20:00|536.82|534.42|537.57|535.17|537.57|535.17|536.57|534.17|0
1694564700000|2023-09-13 00:25:00|537.45|535.05|537.57|535.17|537.82|535.42|537.07|534.67|0
1694565000000|2023-09-13 00:30:00|537.12|535.12|536.37|534.37|537.37|535.37|536.37|534.37|0
1694565300000|2023-09-13 00:35:00|536.62|534.62|536.87|534.87|536.87|534.87|536.37|534.37|0
1694565600000|2023-09-13 00:40:00|536.62|534.62|536.37|534.37|537.12|535.12|536.12|534.12|0
1694565900000|2023-09-13 00:45:00|536.12|534.12|536.62|534.62|536.62|534.62|535.87|533.87|0
1694566200000|2023-09-13 00:50:00|536.37|534.37|536.37|534.37|536.87|534.87|536.37|534.37|0
1694566500000|2023-09-13 00:55:00|536.62|534.62|536.62|534.62|536.87|534.87|536.12|534.12|0
1694566800000|2023-09-13 01:00:00|536.37|534.37|536.62|534.62|536.62|534.62|536.37|534.37|0
1694567100000|2023-09-13 01:05:00|536.87|534.87|537.12|535.12|537.37|535.37|536.87|534.87|0
1694567400000|2023-09-13 01:10:00|537.37|535.37|536.87|534.87|537.37|535.37|536.87|534.87|0
1694567700000|2023-09-13 01:15:00|536.62|534.62|534.87|532.87|536.87|534.87|534.62|532.62|0
1694568000000|2023-09-13 01:20:00|535.12|533.12|535.62|533.62|536.12|534.12|535.12|533.12|0
1694568300000|2023-09-13 01:25:00|535.87|533.87|536.37|534.37|536.87|534.87|535.37|533.37|0
1694568600000|2023-09-13 01:30:00|536.62|534.62|537.37|535.37|538.37|536.37|536.37|534.37|0
1694568900000|2023-09-13 01:35:00|537.12|535.12|540.87|538.87|541.12|539.12|536.62|534.62|0
1694569200000|2023-09-13 01:40:00|541.12|539.12|541.12|539.12|541.62|539.62|539.62|537.62|0
1694569500000|2023-09-13 01:45:00|540.87|538.87|540.37|538.37|541.37|539.37|540.12|538.12|0
1694569800000|2023-09-13 01:50:00|540.12|538.12|540.62|538.62|541.62|539.62|540.12|538.12|0
1694570100000|2023-09-13 01:55:00|540.87|538.87|540.37|538.37|541.37|539.37|540.12|538.12|0
1694570400000|2023-09-13 02:00:00|540.12|538.12|539.37|537.37|540.12|538.12|538.37|536.37|0
1694570700000|2023-09-13 02:05:00|539.25|537.25|540.12|538.12|540.37|538.37|538.87|536.87|0
1694571000000|2023-09-13 02:10:00|540.37|538.37|542.5|540.5|543.12|541.12|539.87|537.87|0
1694571300000|2023-09-13 02:15:00|542.37|540.37|541.87|539.87|542.87|540.87|541.37|539.37|0
1694571600000|2023-09-13 02:20:00|542.12|540.12|542.62|540.62|543.12|541.12|541.87|539.87|0
1694571900000|2023-09-13 02:25:00|542.87|540.87|543.37|541.37|543.62|541.62|542.62|540.62|0
1694572200000|2023-09-13 02:30:00|543.12|541.12|543.37|541.37|543.87|541.87|543.12|541.12|0
1694572500000|2023-09-13 02:35:00|543.12|541.12|543.87|541.87|544.37|542.37|543.12|541.12|0
1694572800000|2023-09-13 02:40:00|543.62|541.62|543.87|541.87|544.12|542.12|543.12|541.12|0
1694573100000|2023-09-13 02:45:00|544.12|542.12|542.87|540.87|544.12|542.12|542.62|540.62|0
1694573400000|2023-09-13 02:50:00|543.12|541.12|543.37|541.37|543.37|541.37|542.37|540.37|0
1694573700000|2023-09-13 02:55:00|543.12|541.12|542.87|540.87|543.37|541.37|542.62|540.62|0
1694574000000|2023-09-13 03:00:00|542.75|540.75|542.62|540.62|542.87|540.87|542.37|540.37|0
1694574300000|2023-09-13 03:05:00|542.37|540.37|543.37|541.37|543.62|541.62|542.12|540.12|0
1694574600000|2023-09-13 03:10:00|543.5|541.5|541.87|539.87|543.5|541.5|541.87|539.87|0
1694574900000|2023-09-13 03:15:00|542.12|540.12|543.12|541.12|543.12|541.12|542.12|540.12|0
1694575200000|2023-09-13 03:20:00|542.87|540.87|543.37|541.37|543.87|541.87|542.87|540.87|0
1694575500000|2023-09-13 03:25:00|543.12|541.12|543.37|541.37|543.62|541.62|542.87|540.87|0
1694575800000|2023-09-13 03:30:00|543.12|541.12|543.37|541.37|543.62|541.62|542.62|540.62|0
1694576100000|2023-09-13 03:35:00|543.12|541.12|543.37|541.37|543.37|541.37|542.87|540.87|0
1694576400000|2023-09-13 03:40:00|543.62|541.62|543.62|541.62|543.62|541.62|543.37|541.37|0
1694576700000|2023-09-13 03:45:00|543.37|541.37|543.87|541.87|544.12|542.12|543.37|541.37|0
1694577000000|2023-09-13 03:50:00|544.12|542.12|544.37|542.37|544.37|542.37|543.62|541.62|0
1694577300000|2023-09-13 03:55:00|544.12|542.12|544.12|542.12|544.12|542.12|543.87|541.87|0
1694577600000|2023-09-13 04:00:00|544.37|542.37|544.12|542.12|544.37|542.37|543.87|541.87|0
1694577900000|2023-09-13 04:05:00|544.37|542.37|544.62|542.62|544.62|542.62|544.12|542.12|0
1694578200000|2023-09-13 04:10:00|544.87|542.87|543.62|541.62|544.87|542.87|543.62|541.62|0
1694578500000|2023-09-13 04:15:00|543.37|541.37|542.12|540.12|543.37|541.37|542.12|540.12|0
1694578800000|2023-09-13 04:20:00|542.37|540.37|542.37|540.37|542.62|540.62|541.62|539.62|0
1694579100000|2023-09-13 04:25:00|542.62|540.62|542.37|540.37|542.62|540.62|542.12|540.12|0
1694579400000|2023-09-13 04:30:00|542.12|540.12|541.37|539.37|542.37|540.37|541.37|539.37|0
1694579700000|2023-09-13 04:35:00|541.62|539.62|541.87|539.87|541.87|539.87|541.62|539.62|0
1694580000000|2023-09-13 04:40:00|541.62|539.62|541.12|539.12|541.62|539.62|540.87|538.87|0
1694580300000|2023-09-13 04:45:00|540.87|538.87|541.12|539.12|541.37|539.37|540.87|538.87|0
1694580600000|2023-09-13 04:50:00|540.87|538.87|540.12|538.12|540.87|538.87|539.87|537.87|0
1694580900000|2023-09-13 04:55:00|539.87|537.87|538.62|536.62|539.87|537.87|538.62|536.62|0
1694581200000|2023-09-13 05:00:00|538.37|536.37|538.37|536.37|538.87|536.87|537.87|535.87|0
1694581500000|2023-09-13 05:05:00|538.62|536.62|538.62|536.62|539.12|537.12|538.62|536.62|0
1694581800000|2023-09-13 05:10:00|538.37|536.37|539.12|537.12|539.12|537.12|538.37|536.37|0
1694582100000|2023-09-13 05:15:00|539.37|537.37|539.62|537.62|539.62|537.62|538.87|536.87|0
1694582400000|2023-09-13 05:20:00|539.87|537.87|539.62|537.62|540.37|538.37|539.62|537.62|0
1694582700000|2023-09-13 05:25:00|539.87|537.87|540.62|538.62|540.62|538.62|539.87|537.87|0
1694583000000|2023-09-13 05:30:00|540.37|538.37|540.37|538.37|541.37|539.37|540.12|538.12|0
1694583300000|2023-09-13 05:35:00|540.62|538.62|540.87|538.87|541.12|539.12|540.37|538.37|0
1694583600000|2023-09-13 05:40:00|540.62|538.62|541.37|539.37|541.37|539.37|540.62|538.62|0
1694583900000|2023-09-13 05:45:00|541.62|539.62|541.62|539.62|541.87|539.87|541.37|539.37|0
1694584200000|2023-09-13 05:50:00|541.87|539.87|543.87|541.87|544.37|542.37|541.87|539.87|0
1694584500000|2023-09-13 05:55:00|543.62|541.62|542.37|540.37|543.87|541.87|542.37|540.37|0
1694584800000|2023-09-13 06:00:00|543.12|541.12|543.37|541.37|544.25|542.25|542.87|540.87|0
1694585100000|2023-09-13 06:05:00|543.62|541.62|543.37|541.37|544.37|542.37|543.37|541.37|0
1694585400000|2023-09-13 06:10:00|543.12|541.12|542.87|540.87|544.37|542.37|542.62|540.62|0
1694585700000|2023-09-13 06:15:00|543.12|541.12|543.37|541.37|543.87|541.87|542.37|540.37|0
1694586000000|2023-09-13 06:20:00|543.62|541.62|542.62|540.62|543.62|541.62|541.87|539.87|0
1694586300000|2023-09-13 06:25:00|542.87|540.87|543.62|541.62|543.62|541.62|542.12|540.12|0
1694586600000|2023-09-13 06:30:00|543.37|541.37|543.87|541.87|545.12|543.12|543.37|541.37|0
1694586900000|2023-09-13 06:35:00|544.12|542.12|540.87|538.87|544.12|542.12|540.87|538.87|0
1694587200000|2023-09-13 06:40:00|541|539|541.12|539.12|541.62|539.62|540.12|538.12|0
1694587500000|2023-09-13 06:45:00|541.37|539.37|539.37|537.37|541.37|539.37|539.37|537.37|0
1694587800000|2023-09-13 06:50:00|539.12|537.12|539.62|537.62|540.37|538.37|539.12|537.12|0
1694588100000|2023-09-13 06:55:00|539.37|537.37|538.87|536.87|539.62|537.62|538.87|536.87|0
1694588400000|2023-09-13 07:00:00|538.75|536.75|539.62|537.62|539.62|537.62|537.12|535.12|0
1694588700000|2023-09-13 07:05:00|539.87|537.87|541.12|539.12|541.25|539.25|539.62|537.62|0
1694589000000|2023-09-13 07:10:00|540.87|538.87|538.62|536.62|541.12|539.12|536.87|534.87|0
1694589300000|2023-09-13 07:15:00|538|536|536.62|534.62|539.62|537.62|534.75|532.75|0
1694589600000|2023-09-13 07:20:00|535.87|533.87|536.12|534.12|537.37|535.37|533.87|531.87|0
1694589900000|2023-09-13 07:25:00|535.87|533.87|533.12|531.12|536.87|534.87|532.62|530.62|0
1694590200000|2023-09-13 07:30:00|532.62|530.62|533.75|531.75|534.37|532.37|532.12|530.12|0
1694590500000|2023-09-13 07:35:00|534.12|532.12|535.87|533.87|536.87|534.87|533.62|531.62|0
1694590800000|2023-09-13 07:40:00|536.12|534.12|536.37|534.37|538.37|536.37|534.12|532.12|0
1694591100000|2023-09-13 07:45:00|536.12|534.12|534.62|532.62|537.12|535.12|534.62|532.62|0
1694591400000|2023-09-13 07:50:00|534.37|532.37|533.62|531.62|534.62|532.62|531.62|529.62|0
1694591700000|2023-09-13 07:55:00|533.87|531.87|536.62|534.62|537.37|535.37|533.87|531.87|0
1694592000000|2023-09-13 08:00:00|536.37|534.37|534.87|532.87|537.37|535.37|534.5|532.5|0
1694592300000|2023-09-13 08:05:00|535|533|536.62|534.62|537.87|535.87|534.87|532.87|0
1694592600000|2023-09-13 08:10:00|536.87|534.87|536.37|534.37|538.87|536.87|536.37|534.37|0
1694592900000|2023-09-13 08:15:00|536.62|534.62|538.75|536.75|538.87|536.87|536.12|534.12|0
1694593200000|2023-09-13 08:20:00|538.87|536.87|536.37|534.37|539.12|537.12|536.37|534.37|0
1694593500000|2023-09-13 08:25:00|536.62|534.62|537.62|535.62|538.12|536.12|536.12|534.12|0
1694593800000|2023-09-13 08:30:00|537.37|535.37|538.87|536.87|539.12|537.12|536.87|534.87|0
1694594100000|2023-09-13 08:35:00|538.62|536.62|540.62|538.62|540.87|538.87|537.87|535.87|0
1694594400000|2023-09-13 08:40:00|540.37|538.37|540.37|538.37|541.37|539.37|540.37|538.37|0
1694594700000|2023-09-13 08:45:00|540.12|538.12|541.87|539.87|541.87|539.87|538.87|536.87|0
1694595000000|2023-09-13 08:50:00|542.12|540.12|540.62|538.62|542.12|540.12|540.12|538.12|0
1694595300000|2023-09-13 08:55:00|540.37|538.37|541.62|539.62|541.62|539.62|539.37|537.37|0
1694595600000|2023-09-13 09:00:00|541.5|539.5|541.62|539.62|542.37|540.37|541.12|539.12|0
1694595900000|2023-09-13 09:05:00|541.75|539.75|541.5|539.5|542.37|540.37|540.87|538.87|0
1694596200000|2023-09-13 09:10:00|541.37|539.37|540.37|538.37|541.37|539.37|539.87|537.87|0
1694596500000|2023-09-13 09:15:00|540.87|538.87|538.62|536.62|540.87|538.87|538.37|536.37|0
1694596800000|2023-09-13 09:20:00|538.87|536.87|538.37|536.37|539.62|537.62|538.12|536.12|0
1694597100000|2023-09-13 09:25:00|538.12|536.12|538.87|536.87|539.37|537.37|537.87|535.87|0
1694597400000|2023-09-13 09:30:00|538.62|536.62|538.12|536.12|540.37|538.37|538.12|536.12|0
1694597700000|2023-09-13 09:35:00|538.37|536.37|537.37|535.37|539.37|537.37|537.37|535.37|0
1694598000000|2023-09-13 09:40:00|537.25|535.25|540.37|538.37|540.37|538.37|537.12|535.12|0
1694598300000|2023-09-13 09:45:00|540.12|538.12|539.37|537.37|541.62|539.62|539.37|537.37|0
1694598600000|2023-09-13 09:50:00|539.12|537.12|539.62|537.62|539.87|537.87|538.87|536.87|0
1694598900000|2023-09-13 09:55:00|539.87|537.87|538.37|536.37|540.12|538.12|537.87|535.87|0
1694599200000|2023-09-13 10:00:00|538.12|536.12|540.87|538.87|541.12|539.12|537.87|535.87|0
1694599500000|2023-09-13 10:05:00|540.62|538.62|542.62|540.62|542.87|540.87|540.37|538.37|0
1694599800000|2023-09-13 10:10:00|543.12|541.12|543.87|541.87|544.87|542.87|542.62|540.62|0
1694600100000|2023-09-13 10:15:00|544.12|542.12|544.87|542.87|545.12|543.12|543.62|541.62|0
1694600400000|2023-09-13 10:20:00|545.12|543.12|544.62|542.62|545.12|543.12|543.37|541.37|0
1694600700000|2023-09-13 10:25:00|544.37|542.37|545.12|543.12|545.37|543.37|544.12|542.12|0
1694601000000|2023-09-13 10:30:00|544.87|542.87|543.37|541.37|545.12|543.12|542.87|540.87|0
1694601300000|2023-09-13 10:35:00|543.62|541.62|543.12|541.12|544.12|542.12|542.62|540.62|0
1694601600000|2023-09-13 10:40:00|542.87|540.87|543.37|541.37|543.87|541.87|542.87|540.87|0
1694601900000|2023-09-13 10:45:00|543.62|541.62|542.62|540.62|543.62|541.62|542.37|540.37|0
1694602200000|2023-09-13 10:50:00|542.37|540.37|541.62|539.62|542.5|540.5|541.12|539.12|0
1694602500000|2023-09-13 10:55:00|541.37|539.37|540.37|538.37|541.62|539.62|540.37|538.37|0
1694602800000|2023-09-13 11:00:00|540.62|538.62|541.12|539.12|541.37|539.37|539.62|537.62|0
1694603100000|2023-09-13 11:05:00|541.37|539.37|543.37|541.37|543.37|541.37|540.87|538.87|0
1694603400000|2023-09-13 11:10:00|543.62|541.62|544.62|542.62|544.87|542.87|543.37|541.37|0
1694603700000|2023-09-13 11:15:00|544.87|542.87|544.12|542.12|544.87|542.87|543.87|541.87|0
1694604000000|2023-09-13 11:20:00|544.37|542.37|542.62|540.62|544.37|542.37|542.62|540.62|0
1694604300000|2023-09-13 11:25:00|542.37|540.37|541.12|539.12|542.37|540.37|540.37|538.37|0
1694604600000|2023-09-13 11:30:00|540.87|538.87|540.37|538.37|541.37|539.37|540.37|538.37|0
1694604900000|2023-09-13 11:35:00|540.12|538.12|540.37|538.37|540.87|538.87|539.37|537.37|0
1694605200000|2023-09-13 11:40:00|540.62|538.62|539.62|537.62|541.37|539.37|538.62|536.62|0
1694605500000|2023-09-13 11:45:00|539.37|537.37|537.62|535.62|539.37|537.37|537.12|535.12|0
1694605800000|2023-09-13 11:50:00|537.87|535.87|536.62|534.62|537.87|535.87|536.37|534.37|0
1694606100000|2023-09-13 11:55:00|536.37|534.37|535.87|533.87|536.37|534.37|534.87|532.87|0
1694606400000|2023-09-13 12:00:00|535.62|533.62|537.62|535.62|538.12|536.12|535.12|533.12|0
1694606700000|2023-09-13 12:05:00|537.87|535.87|535.37|533.37|538.37|536.37|535.37|533.37|0
1694607000000|2023-09-13 12:10:00|535.12|533.12|535.12|533.12|536.12|534.12|534.62|532.62|0
1694607300000|2023-09-13 12:15:00|535.37|533.37|534.87|532.87|537.37|535.37|534.62|532.62|0
1694607600000|2023-09-13 12:20:00|534.62|532.62|537.62|535.62|538.12|536.12|534.12|532.12|0
1694607900000|2023-09-13 12:25:00|537.75|535.75|538.12|536.12|538.62|536.62|537.25|535.25|0
1694608200000|2023-09-13 12:30:00|537.75|535.75|543.37|541.37|553.87|551.87|537.75|535.75|0
1694608500000|2023-09-13 12:35:00|543.5|541.5|540|538|546.12|544.12|532.87|530.87|0
1694608800000|2023-09-13 12:40:00|540.87|538.87|543.62|541.62|546.37|544.37|538.87|536.87|0
1694609100000|2023-09-13 12:45:00|543.37|541.37|538.62|536.62|545.62|543.62|537.12|535.12|0
1694609400000|2023-09-13 12:50:00|538.87|536.87|534.62|532.62|539.62|537.62|533.37|531.37|0
1694609700000|2023-09-13 12:55:00|534.37|532.37|535.62|533.62|535.62|533.62|531.12|529.12|0
1694610000000|2023-09-13 13:00:00|535.37|533.37|535.87|533.87|537.87|535.87|534.37|532.37|0
1694610300000|2023-09-13 13:05:00|535.62|533.62|534.37|532.37|536.12|534.12|532.62|530.62|0
1694610600000|2023-09-13 13:10:00|534.62|532.62|540.37|538.37|541.12|539.12|533.12|531.12|0
1694610900000|2023-09-13 13:15:00|540.62|538.62|540.87|538.87|541.62|539.62|539.87|537.87|0
1694611200000|2023-09-13 13:20:00|540.62|538.62|535.12|533.12|540.87|538.87|534.87|532.87|0
1694611500000|2023-09-13 13:25:00|535.37|533.37|535.12|533.12|535.87|533.87|534|532|0
1694611800000|2023-09-13 13:30:00|535.87|533.87|528.37|526.37|537.12|535.12|524.37|522.37|0
1694612100000|2023-09-13 13:35:00|527.87|525.87|527.87|525.87|529.87|527.87|525.87|523.87|0
1694612400000|2023-09-13 13:40:00|528.12|526.12|528.87|526.87|532.87|530.87|526.37|524.37|0
1694612700000|2023-09-13 13:45:00|528.62|526.62|528.62|526.62|531.37|529.37|527.12|525.12|0
1694613000000|2023-09-13 13:50:00|528.37|526.37|533.37|531.37|534.87|532.87|527.62|525.62|0
1694613300000|2023-09-13 13:55:00|533.12|531.12|527.87|525.87|535.87|533.87|527.12|525.12|0
1694613600000|2023-09-13 14:00:00|527.62|525.62|535.37|533.37|535.37|533.37|527.37|525.37|0
1694613900000|2023-09-13 14:05:00|536.12|534.12|539.62|537.62|541.12|539.12|536.12|534.12|0
1694614200000|2023-09-13 14:10:00|539.12|537.12|542.37|540.37|542.37|540.37|537.37|535.37|0
1694614500000|2023-09-13 14:15:00|542.87|540.87|544.87|542.87|546.62|544.62|542.62|540.62|0
1694614800000|2023-09-13 14:20:00|545.12|543.12|539.62|537.62|545.12|543.12|539.37|537.37|0
1694615100000|2023-09-13 14:25:00|539.87|537.87|536.37|534.37|539.87|537.87|534.87|532.87|0
1694615400000|2023-09-13 14:30:00|536.12|534.12|533.87|531.87|536.62|534.62|532.37|530.37|0
1694615700000|2023-09-13 14:35:00|533.62|531.62|528.62|526.62|534.37|532.37|528.62|526.62|0
1694616000000|2023-09-13 14:40:00|527.12|525.12|528.87|526.87|529.87|527.87|526.62|524.62|0
1694616300000|2023-09-13 14:45:00|528.62|526.62|529.87|527.87|531.37|529.37|528.37|526.37|0
1694616600000|2023-09-13 14:50:00|530.12|528.12|526.87|524.87|530.37|528.37|526.12|524.12|0
1694616900000|2023-09-13 14:55:00|526.62|524.62|526.12|524.12|527.62|525.62|524.87|522.87|0
1694617200000|2023-09-13 15:00:00|525.87|523.87|523.87|521.87|527.87|525.87|523.62|521.62|0
1694617500000|2023-09-13 15:05:00|523.37|521.37|524.37|522.37|525.37|523.37|522.62|520.62|0
1694617800000|2023-09-13 15:10:00|524.12|522.12|524.12|522.12|524.62|522.62|522.37|520.37|0
1694618100000|2023-09-13 15:15:00|523.87|521.87|526.87|524.87|527.12|525.12|523.37|521.37|0
1694618400000|2023-09-13 15:20:00|527.12|525.12|523.12|521.12|528.12|526.12|523.12|521.12|0
1694618700000|2023-09-13 15:25:00|522.87|520.87|522.12|520.12|523.87|521.87|521.37|519.37|0
1694619000000|2023-09-13 15:30:00|521.87|519.87|523.37|521.37|523.62|521.62|520.87|518.87|0
1694619300000|2023-09-13 15:35:00|523.12|521.12|524.37|522.37|525.37|523.37|522.62|520.62|0
1694619600000|2023-09-13 15:40:00|524.62|522.62|523.87|521.87|526.87|524.87|523.12|521.12|0
1694619900000|2023-09-13 15:45:00|523.62|521.62|524.12|522.12|524.37|522.37|521.62|519.62|0
1694620200000|2023-09-13 15:50:00|524.37|522.37|529.12|527.12|531.62|529.62|524.37|522.37|0
1694620500000|2023-09-13 15:55:00|528.37|526.37|524.37|522.37|529.87|527.87|524.12|522.12|0
1694620800000|2023-09-13 16:00:00|524.12|522.12|525.12|523.12|527.62|525.62|523.87|521.87|0
1694621100000|2023-09-13 16:05:00|525.37|523.37|525.62|523.62|526.12|524.12|523.62|521.62|0
1694621400000|2023-09-13 16:10:00|525.37|523.37|528.87|526.87|528.87|526.87|524.87|522.87|0
1694621700000|2023-09-13 16:15:00|528.62|526.62|524.87|522.87|529.87|527.87|523.87|521.87|0
1694622000000|2023-09-13 16:20:00|524.62|522.62|524.12|522.12|524.87|522.87|522.62|520.62|0
1694622300000|2023-09-13 16:25:00|523.87|521.87|523.37|521.37|523.87|521.87|522.12|520.12|0
1694622600000|2023-09-13 16:30:00|522.87|520.87|523.12|521.12|526.37|524.37|521.62|519.62|0
1694622900000|2023-09-13 16:35:00|522.87|520.87|527.12|525.12|527.37|525.37|522.87|520.87|0
1694623200000|2023-09-13 16:40:00|527.37|525.37|527.62|525.62|529.12|527.12|526.12|524.12|0
1694623500000|2023-09-13 16:45:00|527.87|525.87|525.87|523.87|528.87|526.87|525.12|523.12|0
1694623800000|2023-09-13 16:50:00|525.62|523.62|524.12|522.12|527.12|525.12|524.12|522.12|0
1694624100000|2023-09-13 16:55:00|523.87|521.87|524.12|522.12|524.37|522.37|521.62|519.62|0
1694624400000|2023-09-13 17:00:00|523.62|521.62|525.37|523.37|525.62|523.62|521.87|519.87|0
1694624700000|2023-09-13 17:05:00|525.12|523.12|524.62|522.62|525.62|523.62|523.62|521.62|0
1694625000000|2023-09-13 17:10:00|524.12|522.12|524.12|522.12|525.12|523.12|522.62|520.62|0
1694625300000|2023-09-13 17:15:00|523.87|521.87|523.37|521.37|523.87|521.87|521.12|519.12|0
1694625600000|2023-09-13 17:20:00|523.12|521.12|521.62|519.62|524.12|522.12|521.37|519.37|0
1694625900000|2023-09-13 17:25:00|521.37|519.37|524.12|522.12|524.12|522.12|521.12|519.12|0
1694626200000|2023-09-13 17:30:00|523.62|521.62|521.37|519.37|525.62|523.62|521.12|519.12|0
1694626500000|2023-09-13 17:35:00|521.62|519.62|522.25|520.25|523.62|521.62|520.87|518.87|0
1694626800000|2023-09-13 17:40:00|522.12|520.12|520.87|518.87|522.37|520.37|520.62|518.62|0
1694627100000|2023-09-13 17:45:00|520.62|518.62|522.37|520.37|522.62|520.62|519.87|517.87|0
1694627400000|2023-09-13 17:50:00|522.62|520.62|522.62|520.62|523.12|521.12|521.62|519.62|0
1694627700000|2023-09-13 17:55:00|522.37|520.37|523.12|521.12|523.87|521.87|522.37|520.37|0
1694628000000|2023-09-13 18:00:00|522.87|520.87|524.87|522.87|525.12|523.12|521.87|519.87|0
1694628300000|2023-09-13 18:05:00|525.12|523.12|525.62|523.62|527.62|525.62|525.12|523.12|0
1694628600000|2023-09-13 18:10:00|525.87|523.87|525.37|523.37|525.87|523.87|523.62|521.62|0
1694628900000|2023-09-13 18:15:00|525.12|523.12|527.37|525.37|528.37|526.37|525.12|523.12|0
1694629200000|2023-09-13 18:20:00|527.12|525.12|526.62|524.62|528.87|526.87|526.37|524.37|0
1694629500000|2023-09-13 18:25:00|526.37|524.37|525.87|523.87|527.12|525.12|525.62|523.62|0
1694629800000|2023-09-13 18:30:00|525.62|523.62|528.37|526.37|529.37|527.37|525.62|523.62|0
1694630100000|2023-09-13 18:35:00|528.62|526.62|526.87|524.87|528.87|526.87|525.87|523.87|0
1694630400000|2023-09-13 18:40:00|526.62|524.62|528.87|526.87|528.87|526.87|525.62|523.62|0
1694630700000|2023-09-13 18:45:00|529.12|527.12|530.62|528.62|530.62|528.62|527.37|525.37|0
1694631000000|2023-09-13 18:50:00|531.37|529.37|538.87|536.87|539.12|537.12|530.87|528.87|0
1694631300000|2023-09-13 18:55:00|540.12|538.12|535.12|533.12|541.87|539.87|533.37|531.37|0
1694631600000|2023-09-13 19:00:00|535.37|533.37|540.62|538.62|540.62|538.62|534.37|532.37|0
1694631900000|2023-09-13 19:05:00|540.87|538.87|541.87|539.87|542.62|540.62|539.12|537.12|0
1694632200000|2023-09-13 19:10:00|542.12|540.12|543.37|541.37|543.87|541.87|540.12|538.12|0
1694632500000|2023-09-13 19:15:00|543.62|541.62|539.37|537.37|543.87|541.87|539.12|537.12|0
1694632800000|2023-09-13 19:20:00|539.12|537.12|539.12|537.12|541.62|539.62|538.87|536.87|0
1694633100000|2023-09-13 19:25:00|538.87|536.87|537.37|535.37|539.62|537.62|537.12|535.12|0
1694633400000|2023-09-13 19:30:00|537.12|535.12|534.62|532.62|537.37|535.37|533.87|531.87|0
1694633700000|2023-09-13 19:35:00|534.37|532.37|534.62|532.62|536.37|534.37|533.62|531.62|0
1694634000000|2023-09-13 19:40:00|534.87|532.87|534.37|532.37|534.87|532.87|532.37|530.37|0
1694634300000|2023-09-13 19:45:00|534.62|532.62|534.37|532.37|535.62|533.62|533.12|531.12|0
1694634600000|2023-09-13 19:50:00|534.12|532.12|533.12|531.12|536.37|534.37|532.87|530.87|0
1694634900000|2023-09-13 19:55:00|532.87|530.87|532.37|530.37|533.87|531.87|529.37|527.37|0
1694635200000|2023-09-13 20:00:00|531.37|529.37|530.12|528.12|532.87|530.87|529.12|527.12|0
1694635500000|2023-09-13 20:05:00|530.37|528.37|529.12|527.12|530.5|528.5|528.87|526.87|0
1694635800000|2023-09-13 20:10:00|529.37|527.37|530.12|528.12|530.12|528.12|528.87|526.87|0
1694636100000|2023-09-13 20:15:00|529.82|527.42|529.82|527.42|530.32|527.92|529.57|527.17|0
1694636400000|2023-09-13 20:20:00|529.57|527.17|530.07|527.67|530.07|527.67|529.57|527.17|0
1694636700000|2023-09-13 20:25:00|529.82|527.42|529.82|527.42|530.07|527.67|529.82|527.42|0
1694637000000|2023-09-13 20:30:00|529.57|527.17|528.82|526.42|529.82|527.42|528.82|526.42|0
1694637300000|2023-09-13 20:35:00|528.57|526.17|528.82|526.42|529.07|526.67|528.32|525.92|0
1694637600000|2023-09-13 20:40:00|529.07|526.67|529.07|526.67|529.57|527.17|528.82|526.42|0
1694637900000|2023-09-13 20:45:00|528.82|526.42|528.82|526.42|529.07|526.67|528.82|526.42|0
1694638200000|2023-09-13 20:50:00|529.07|526.67|529.32|526.92|529.32|526.92|528.82|526.42|0
1694638500000|2023-09-13 20:55:00|529.57|527.17|528.45|526.05|530.32|527.92|528.2|525.8|0
1694638800000|2023-09-13 21:00:00|528.78|526.38|528.67|526.27|528.89|526.49|528.56|526.16|0
1694639100000|2023-09-13 21:05:00|528.78|526.38|528.96|526.56|529.19|526.79|528.6|526.2|0
1694639400000|2023-09-13 21:10:00|528.93|526.53|529.26|526.86|529.26|526.86|528.89|526.49|0
1694639700000|2023-09-13 21:15:00|529.08|526.68|529.19|526.79|529.33|526.93|528.93|526.53|0
1694640000000|2023-09-13 21:20:00|529.26|526.86|529.08|526.68|529.26|526.86|528.93|526.53|0
1694640300000|2023-09-13 21:25:00|529.04|526.64|528.96|526.56|529.08|526.68|528.93|526.53|0
1694640600000|2023-09-13 21:30:00|529.04|526.64|529.04|526.64|529.04|526.64|529.04|526.64|0
1694640900000|2023-09-13 21:35:00|529.19|526.79|529.33|526.93|529.33|526.93|529.04|526.64|0
1694641200000|2023-09-13 21:40:00|528.96|526.56|528.93|526.53|528.96|526.56|528.93|526.53|0
1694641500000|2023-09-13 21:45:00|529|526.6|528.85|526.45|529|526.6|528.85|526.45|0
1694641800000|2023-09-13 21:50:00|528.89|526.49|528.93|526.53|529.04|526.64|528.89|526.49|0
1694642100000|2023-09-13 21:55:00|528.85|526.45|529.7|527.3|529.74|527.34|528.85|526.45|0
1694642400000|2023-09-13 22:00:00|528.95|526.55|530.57|528.17|530.57|528.17|528.7|526.3|0
1694642700000|2023-09-13 22:05:00|530.7|528.3|530.32|527.92|531.07|528.67|530.32|527.92|0
1694643000000|2023-09-13 22:10:00|530.57|528.17|530.82|528.42|531.07|528.67|530.57|528.17|0
1694643300000|2023-09-13 22:15:00|530.57|528.17|529.82|527.42|530.57|528.17|529.82|527.42|0
1694643600000|2023-09-13 22:20:00|529.7|527.3|529.57|527.17|529.82|527.42|529.32|526.92|0
1694643900000|2023-09-13 22:25:00|530.07|527.67|529.82|527.42|530.07|527.67|529.57|527.17|0
1694644200000|2023-09-13 22:30:00|529.57|527.17|529.82|527.42|529.82|527.42|529.57|527.17|0
1694644500000|2023-09-13 22:35:00|530.07|527.67|530.32|527.92|530.57|528.17|530.07|527.67|0
1694644800000|2023-09-13 22:40:00|530.2|527.8|530.82|528.42|530.82|528.42|530.07|527.67|0
1694645100000|2023-09-13 22:45:00|530.57|528.17|530.57|528.17|530.7|528.3|530.32|527.92|0
1694645400000|2023-09-13 22:50:00|530.7|528.3|530.57|528.17|530.82|528.42|530.57|528.17|0
1694645700000|2023-09-13 22:55:00|530.32|527.92|529.82|527.42|530.57|528.17|529.82|527.42|0
1694646000000|2023-09-13 23:00:00|529.7|527.3|529.7|527.3|530.07|527.67|529.57|527.17|0
1694646300000|2023-09-13 23:05:00|529.82|527.42|530.07|527.67|530.07|527.67|529.82|527.42|0
1694646600000|2023-09-13 23:10:00|530.32|527.92|528.07|525.67|530.32|527.92|527.57|525.17|0
1694646900000|2023-09-13 23:15:00|527.82|525.42|527.82|525.42|528.32|525.92|527.82|525.42|0
1694647200000|2023-09-13 23:20:00|528.07|525.67|528.32|525.92|528.32|525.92|527.82|525.42|0
1694647500000|2023-09-13 23:25:00|528.2|525.8|528.32|525.92|528.32|525.92|527.82|525.42|0
1694647800000|2023-09-13 23:30:00|528.07|525.67|528.32|525.92|528.57|526.17|527.82|525.42|0
1694648100000|2023-09-13 23:35:00|528.45|526.05|528.57|526.17|528.57|526.17|528.32|525.92|0
1694648400000|2023-09-13 23:40:00|528.32|525.92|528.32|525.92|528.45|526.05|527.82|525.42|0
1694648700000|2023-09-13 23:45:00|528.07|525.67|527.32|524.92|528.07|525.67|527.07|524.67|0
1694649000000|2023-09-13 23:50:00|527.07|524.67|527.32|524.92|527.32|524.92|526.82|524.42|0
1694649300000|2023-09-13 23:55:00|527.07|524.67|527.32|524.92|527.32|524.92|527.07|524.67|0
1694649600000|2023-09-14 00:00:00|527.07|524.67|527.57|525.17|528.32|525.92|527.07|524.67|0
1694649900000|2023-09-14 00:05:00|527.7|525.3|526.57|524.17|527.82|525.42|526.07|523.67|0
1694650200000|2023-09-14 00:10:00|526.82|524.42|527.57|525.17|528.07|525.67|526.57|524.17|0
1694650500000|2023-09-14 00:15:00|527.32|524.92|526.82|524.42|527.95|525.55|526.32|523.92|0
1694650800000|2023-09-14 00:20:00|527.07|524.67|526.07|523.67|527.07|524.67|525.82|523.42|0
1694651100000|2023-09-14 00:25:00|526.32|523.92|525.82|523.42|526.57|524.17|525.82|523.42|0
1694651400000|2023-09-14 00:30:00|525.62|523.62|525.62|523.62|525.87|523.87|525.62|523.62|0
1694651700000|2023-09-14 00:35:00|525.75|523.75|525.62|523.62|526.37|524.37|525.62|523.62|0
1694652000000|2023-09-14 00:40:00|524.87|522.87|524.87|522.87|525.12|523.12|524.62|522.62|0
1694652300000|2023-09-14 00:45:00|524.62|522.62|523.62|521.62|524.62|522.62|522.87|520.87|0
1694652600000|2023-09-14 00:50:00|523.37|521.37|522.87|520.87|523.62|521.62|522.62|520.62|0
1694652900000|2023-09-14 00:55:00|522.62|520.62|522.87|520.87|523.12|521.12|522.62|520.62|0
1694653200000|2023-09-14 01:00:00|522.62|520.62|522.87|520.87|523.37|521.37|522.62|520.62|0
1694653500000|2023-09-14 01:05:00|522.62|520.62|522.87|520.87|522.87|520.87|522.37|520.37|0
1694653800000|2023-09-14 01:10:00|522.62|520.62|523.12|521.12|523.25|521.25|522.12|520.12|0
1694654100000|2023-09-14 01:15:00|522.87|520.87|522.37|520.37|523.12|521.12|522.12|520.12|0
1694654400000|2023-09-14 01:20:00|522.62|520.62|523.25|521.25|523.37|521.37|522.37|520.37|0
1694654700000|2023-09-14 01:25:00|523.12|521.12|523.62|521.62|524.12|522.12|523.12|521.12|0
1694655000000|2023-09-14 01:30:00|523.87|521.87|524.12|522.12|524.62|522.62|523.62|521.62|0
1694655300000|2023-09-14 01:35:00|523.87|521.87|524.37|522.37|525.12|523.12|523.87|521.87|0
1694655600000|2023-09-14 01:40:00|524.12|522.12|521.37|519.37|524.12|522.12|520.62|518.62|0
1694655900000|2023-09-14 01:45:00|521.62|519.62|521.87|519.87|521.87|519.87|520.37|518.37|0
1694656200000|2023-09-14 01:50:00|521.62|519.62|522.12|520.12|522.87|520.87|521.62|519.62|0
1694656500000|2023-09-14 01:55:00|522.37|520.37|523.12|521.12|523.37|521.37|522.37|520.37|0
1694656800000|2023-09-14 02:00:00|523.37|521.37|523.12|521.12|523.87|521.87|523.12|521.12|0
1694657100000|2023-09-14 02:05:00|523.37|521.37|523.62|521.62|524.37|522.37|523.12|521.12|0
1694657400000|2023-09-14 02:10:00|523.87|521.87|524.87|522.87|525.37|523.37|523.62|521.62|0
1694657700000|2023-09-14 02:15:00|524.62|522.62|524.62|522.62|525.37|523.37|524.37|522.37|0
1694658000000|2023-09-14 02:20:00|524.37|522.37|523.87|521.87|524.87|522.87|523.87|521.87|0
1694658300000|2023-09-14 02:25:00|523.62|521.62|522.87|520.87|523.62|521.62|522.37|520.37|0
1694658600000|2023-09-14 02:30:00|522.62|520.62|522.37|520.37|522.87|520.87|522.12|520.12|0
1694658900000|2023-09-14 02:35:00|522.12|520.12|521.62|519.62|522.37|520.37|521.62|519.62|0
1694659200000|2023-09-14 02:40:00|521.37|519.37|521.37|519.37|521.62|519.62|521.37|519.37|0
1694659500000|2023-09-14 02:45:00|521.62|519.62|521.87|519.87|522.12|520.12|521.37|519.37|0
1694659800000|2023-09-14 02:50:00|521.62|519.62|521.62|519.62|521.62|519.62|521.37|519.37|0
1694660100000|2023-09-14 02:55:00|521.37|519.37|521.37|519.37|521.62|519.62|521.12|519.12|0
1694660400000|2023-09-14 03:00:00|521.12|519.12|520.87|518.87|521.12|519.12|519.62|517.62|0
1694660700000|2023-09-14 03:05:00|520.62|518.62|520.37|518.37|521.12|519.12|520.37|518.37|0
1694661000000|2023-09-14 03:10:00|520.62|518.62|521.37|519.37|521.37|519.37|520.12|518.12|0
1694661300000|2023-09-14 03:15:00|521.12|519.12|521.37|519.37|521.62|519.62|521.12|519.12|0
1694661600000|2023-09-14 03:20:00|521.12|519.12|520.37|518.37|521.37|519.37|520.37|518.37|0
1694661900000|2023-09-14 03:25:00|520.12|518.12|520.12|518.12|520.37|518.37|519.12|517.12|0
1694662200000|2023-09-14 03:30:00|520.37|518.37|519.87|517.87|520.37|518.37|519.62|517.62|0
1694662500000|2023-09-14 03:35:00|519.62|517.62|519.37|517.37|519.62|517.62|518.87|516.87|0
1694662800000|2023-09-14 03:40:00|519.87|517.87|519.37|517.37|520.12|518.12|519.12|517.12|0
1694663100000|2023-09-14 03:45:00|519.62|517.62|519.37|517.37|519.62|517.62|519.12|517.12|0
1694663400000|2023-09-14 03:50:00|519.25|517.25|518.62|516.62|519.25|517.25|518.62|516.62|0
1694663700000|2023-09-14 03:55:00|518.75|516.75|518.12|516.12|519.12|517.12|518.12|516.12|0
1694664000000|2023-09-14 04:00:00|518.37|516.37|518.37|516.37|518.37|516.37|517.87|515.87|0
1694664300000|2023-09-14 04:05:00|518.12|516.12|518.87|516.87|518.87|516.87|518.12|516.12|0
1694664600000|2023-09-14 04:10:00|518.62|516.62|518.37|516.37|518.62|516.62|518.12|516.12|0
1694664900000|2023-09-14 04:15:00|518.5|516.5|518.37|516.37|518.87|516.87|518.12|516.12|0
1694665200000|2023-09-14 04:20:00|518.62|516.62|518.12|516.12|518.62|516.62|517.87|515.87|0
1694665500000|2023-09-14 04:25:00|518.37|516.37|517.87|515.87|518.62|516.62|517.87|515.87|0
1694665800000|2023-09-14 04:30:00|518.12|516.12|518.37|516.37|518.87|516.87|518.12|516.12|0
1694666100000|2023-09-14 04:35:00|518.62|516.62|519.62|517.62|519.87|517.87|518.62|516.62|0
1694666400000|2023-09-14 04:40:00|519.87|517.87|519.37|517.37|519.87|517.87|519.12|517.12|0
1694666700000|2023-09-14 04:45:00|519.62|517.62|520.12|518.12|520.12|518.12|519.12|517.12|0
1694667000000|2023-09-14 04:50:00|519.87|517.87|519.87|517.87|520.37|518.37|519.87|517.87|0
1694667300000|2023-09-14 04:55:00|520.12|518.12|520.12|518.12|520.37|518.37|519.87|517.87|0
1694667600000|2023-09-14 05:00:00|520.37|518.37|520.12|518.12|520.62|518.62|519.87|517.87|0
1694667900000|2023-09-14 05:05:00|520.37|518.37|519.62|517.62|520.62|518.62|519.62|517.62|0
1694668200000|2023-09-14 05:10:00|519.37|517.37|519.37|517.37|519.87|517.87|518.87|516.87|0
1694668500000|2023-09-14 05:15:00|519.12|517.12|519.12|517.12|519.62|517.62|518.87|516.87|0
1694668800000|2023-09-14 05:20:00|519.37|517.37|519.37|517.37|519.87|517.87|519.12|517.12|0
1694669100000|2023-09-14 05:25:00|519.12|517.12|518.62|516.62|519.37|517.37|518.37|516.37|0
1694669400000|2023-09-14 05:30:00|518.37|516.37|517.12|515.12|518.37|516.37|516.12|514.12|0
1694669700000|2023-09-14 05:35:00|517.25|515.25|519.12|517.12|519.12|517.12|517.25|515.25|0
1694670000000|2023-09-14 05:40:00|519.37|517.37|519.12|517.12|519.5|517.5|518.62|516.62|0
1694670300000|2023-09-14 05:45:00|519.37|517.37|520.12|518.12|520.12|518.12|519.12|517.12|0
1694670600000|2023-09-14 05:50:00|519.87|517.87|519.12|517.12|520.12|518.12|519.12|517.12|0
1694670900000|2023-09-14 05:55:00|519|517|518.62|516.62|519|517|518.12|516.12|0
1694671200000|2023-09-14 06:00:00|518.37|516.37|519.87|517.87|520.37|518.37|518.37|516.37|0
1694671500000|2023-09-14 06:05:00|520.25|518.25|520.12|518.12|520.87|518.87|519.87|517.87|0
1694671800000|2023-09-14 06:10:00|520.37|518.37|519.87|517.87|520.37|518.37|519.37|517.37|0
1694672100000|2023-09-14 06:15:00|519.62|517.62|520.62|518.62|520.62|518.62|519.62|517.62|0
1694672400000|2023-09-14 06:20:00|520.37|518.37|519.12|517.12|520.37|518.37|519.12|517.12|0
1694672700000|2023-09-14 06:25:00|518.87|516.87|518.37|516.37|518.87|516.87|517.87|515.87|0
1694673000000|2023-09-14 06:30:00|518.12|516.12|518.37|516.37|519.12|517.12|517.62|515.62|0
1694673300000|2023-09-14 06:35:00|518.62|516.62|519.12|517.12|519.25|517.25|518.12|516.12|0
1694673600000|2023-09-14 06:40:00|519.37|517.37|519.87|517.87|520.12|518.12|519.12|517.12|0
1694673900000|2023-09-14 06:45:00|519.62|517.62|520.87|518.87|521.12|519.12|519.62|517.62|0
1694674200000|2023-09-14 06:50:00|521.12|519.12|521.12|519.12|521.37|519.37|520.37|518.37|0
1694674500000|2023-09-14 06:55:00|520.87|518.87|520.37|518.37|521.37|519.37|520.37|518.37|0
1694674800000|2023-09-14 07:00:00|520.87|518.87|523.12|521.12|523.12|521.12|520.87|518.87|0
1694675100000|2023-09-14 07:05:00|522.87|520.87|522.87|520.87|524.12|522.12|522.62|520.62|0
1694675400000|2023-09-14 07:10:00|522.62|520.62|522.62|520.62|523.37|521.37|520.37|518.37|0
1694675700000|2023-09-14 07:15:00|522.37|520.37|523.87|521.87|523.87|521.87|521.87|519.87|0
1694676000000|2023-09-14 07:20:00|523.62|521.62|522.37|520.37|524.37|522.37|522.37|520.37|0
1694676300000|2023-09-14 07:25:00|521.87|519.87|522.87|520.87|524.25|522.25|521.62|519.62|0
1694676600000|2023-09-14 07:30:00|523.87|521.87|520.87|518.87|523.87|521.87|520.62|518.62|0
1694676900000|2023-09-14 07:35:00|520.62|518.62|521.62|519.62|522|520|519.87|517.87|0
1694677200000|2023-09-14 07:40:00|521.87|519.87|523.37|521.37|524.37|522.37|521.62|519.62|0
1694677500000|2023-09-14 07:45:00|523.87|521.87|520.87|518.87|523.87|521.87|520.87|518.87|0
1694677800000|2023-09-14 07:50:00|521.12|519.12|522.62|520.62|523.12|521.12|520.87|518.87|0
1694678100000|2023-09-14 07:55:00|522.87|520.87|522.62|520.62|523.62|521.62|521.87|519.87|0
1694678400000|2023-09-14 08:00:00|523.12|521.12|522.12|520.12|524.12|522.12|522.12|520.12|0
1694678700000|2023-09-14 08:05:00|522.37|520.37|523.12|521.12|523.87|521.87|521.87|519.87|0
1694679000000|2023-09-14 08:10:00|522.87|520.87|523.62|521.62|524.37|522.37|522.37|520.37|0
1694679300000|2023-09-14 08:15:00|523.87|521.87|524.37|522.37|525.12|523.12|523.62|521.62|0
1694679600000|2023-09-14 08:20:00|524.87|522.87|526.12|524.12|526.37|524.37|524.37|522.37|0
1694679900000|2023-09-14 08:25:00|526.25|524.25|525.62|523.62|528.12|526.12|524.87|522.87|0
1694680200000|2023-09-14 08:30:00|525.37|523.37|524.62|522.62|526.12|524.12|524.25|522.25|0
1694680500000|2023-09-14 08:35:00|524.5|522.5|522.62|520.62|524.87|522.87|522.37|520.37|0
1694680800000|2023-09-14 08:40:00|522.87|520.87|522.12|520.12|522.87|520.87|521.87|519.87|0
1694681100000|2023-09-14 08:45:00|522.37|520.37|521.87|519.87|522.62|520.62|521.62|519.62|0
1694681400000|2023-09-14 08:50:00|521.62|519.62|520.87|518.87|521.87|519.87|519.87|517.87|0
1694681700000|2023-09-14 08:55:00|521.12|519.12|521.62|519.62|522.12|520.12|520.87|518.87|0
1694682000000|2023-09-14 09:00:00|522|520|522.12|520.12|523.62|521.62|521.62|519.62|0
1694682300000|2023-09-14 09:05:00|522.37|520.37|520.12|518.12|522.37|520.37|519.87|517.87|0
1694682600000|2023-09-14 09:10:00|519.87|517.87|518.62|516.62|521.37|519.37|518.62|516.62|0
1694682900000|2023-09-14 09:15:00|518.87|516.87|518.87|516.87|519.37|517.37|518.37|516.37|0
1694683200000|2023-09-14 09:20:00|519.12|517.12|518.37|516.37|519.37|517.37|518.37|516.37|0
1694683500000|2023-09-14 09:25:00|518.62|516.62|518.12|516.12|518.87|516.87|517.62|515.62|0
1694683800000|2023-09-14 09:30:00|518.37|516.37|518.62|516.62|518.87|516.87|517.87|515.87|0
1694684100000|2023-09-14 09:35:00|518.87|516.87|520.37|518.37|520.62|518.62|518.62|516.62|0
1694684400000|2023-09-14 09:40:00|520.12|518.12|521.25|519.25|521.62|519.62|520.12|518.12|0
1694684700000|2023-09-14 09:45:00|521.12|519.12|520.12|518.12|521.12|519.12|519.37|517.37|0
1694685000000|2023-09-14 09:50:00|520.37|518.37|519.87|517.87|521.12|519.12|519.37|517.37|0
1694685300000|2023-09-14 09:55:00|519.62|517.62|519.12|517.12|520.37|518.37|518.87|516.87|0
1694685600000|2023-09-14 10:00:00|519|517|518.62|516.62|519.37|517.37|518.37|516.37|0
1694685900000|2023-09-14 10:05:00|518.37|516.37|518.37|516.37|518.87|516.87|518|516|0
1694686200000|2023-09-14 10:10:00|518.12|516.12|517.12|515.12|518.12|516.12|517.12|515.12|0
1694686500000|2023-09-14 10:15:00|517.37|515.37|517.62|515.62|518.62|516.62|516.87|514.87|0
1694686800000|2023-09-14 10:20:00|517.87|515.87|517.37|515.37|519.37|517.37|515.62|513.62|0
1694687100000|2023-09-14 10:25:00|517.62|515.62|516.62|514.62|517.62|515.62|516.12|514.12|0
1694687400000|2023-09-14 10:30:00|516.87|514.87|516.37|514.37|517.37|515.37|515.87|513.87|0
1694687700000|2023-09-14 10:35:00|516.62|514.62|514.87|512.87|516.62|514.62|514.62|512.62|0
1694688000000|2023-09-14 10:40:00|514.62|512.62|513.87|511.87|514.87|512.87|513.87|511.87|0
1694688300000|2023-09-14 10:45:00|513.62|511.62|513.87|511.87|514.62|512.62|513.12|511.12|0
1694688600000|2023-09-14 10:50:00|514.12|512.12|515.12|513.12|515.12|513.12|513.87|511.87|0
1694688900000|2023-09-14 10:55:00|515.37|513.37|513.87|511.87|515.37|513.37|513.62|511.62|0
1694689200000|2023-09-14 11:00:00|514.12|512.12|512.62|510.62|514.62|512.62|512.62|510.62|0
1694689500000|2023-09-14 11:05:00|512.37|510.37|512.87|510.87|512.87|510.87|512.12|510.12|0
1694689800000|2023-09-14 11:10:00|513.12|511.12|512.62|510.62|513.62|511.62|512.12|510.12|0
1694690100000|2023-09-14 11:15:00|513.12|511.12|513.37|511.37|514.12|512.12|512.87|510.87|0
1694690400000|2023-09-14 11:20:00|513.12|511.12|514.12|512.12|514.37|512.37|512.62|510.62|0
1694690700000|2023-09-14 11:25:00|514.37|512.37|515.12|513.12|515.37|513.37|513.87|511.87|0
1694691000000|2023-09-14 11:30:00|515.37|513.37|515.37|513.37|515.62|513.62|513.87|511.87|0
1694691300000|2023-09-14 11:35:00|515.62|513.62|516.37|514.37|516.37|514.37|515.12|513.12|0
1694691600000|2023-09-14 11:40:00|516.87|514.87|516.87|514.87|517.37|515.37|516.12|514.12|0
1694691900000|2023-09-14 11:45:00|517.12|515.12|516.37|514.37|517.62|515.62|516.12|514.12|0
1694692200000|2023-09-14 11:50:00|516.62|514.62|518.12|516.12|518.12|516.12|516.37|514.37|0
1694692500000|2023-09-14 11:55:00|518.37|516.37|517.62|515.62|518.37|516.37|517.12|515.12|0
1694692800000|2023-09-14 12:00:00|517.87|515.87|515.62|513.62|518.37|516.37|515.62|513.62|0
1694693100000|2023-09-14 12:05:00|515.37|513.37|514.75|512.75|515.87|513.87|514.37|512.37|0
1694693400000|2023-09-14 12:10:00|514.87|512.87|515.62|513.62|515.87|513.87|514.12|512.12|0
1694693700000|2023-09-14 12:15:00|515.12|513.12|511.87|509.87|517.62|515.62|510.87|508.87|0
1694694000000|2023-09-14 12:20:00|512.37|510.37|515.12|513.12|516.37|514.37|510.87|508.87|0
1694694300000|2023-09-14 12:25:00|515.37|513.37|513.12|511.12|515.37|513.37|511.62|509.62|0
1694694600000|2023-09-14 12:30:00|513.37|511.37|517.87|515.87|521.12|519.12|513.37|511.37|0
1694694900000|2023-09-14 12:35:00|518.37|516.37|518.62|516.62|522.37|520.37|518.12|516.12|0
1694695200000|2023-09-14 12:40:00|518.87|516.87|516.87|514.87|521.12|519.12|515.87|513.87|0
1694695500000|2023-09-14 12:45:00|516.62|514.62|518.37|516.37|518.87|516.87|516.12|514.12|0
1694695800000|2023-09-14 12:50:00|519.12|517.12|510.62|508.62|519.37|517.37|509.37|507.37|0
1694696100000|2023-09-14 12:55:00|510.37|508.37|511.12|509.12|513.12|511.12|510.12|508.12|0
1694696400000|2023-09-14 13:00:00|511.37|509.37|509.62|507.62|512.37|510.37|508.62|506.62|0
1694696700000|2023-09-14 13:05:00|509.37|507.37|508.62|506.62|509.37|507.37|505.37|503.37|0
1694697000000|2023-09-14 13:10:00|508.37|506.37|506.87|504.87|510.12|508.12|505.87|503.87|0
1694697300000|2023-09-14 13:15:00|507.12|505.12|505.87|503.87|507.62|505.62|505.37|503.37|0
1694697600000|2023-09-14 13:20:00|505.62|503.62|508.12|506.12|508.12|506.12|502.62|500.62|0
1694697900000|2023-09-14 13:25:00|508.37|506.37|507.87|505.87|510.37|508.37|507.12|505.12|0
1694698200000|2023-09-14 13:30:00|507.62|505.62|512.62|510.62|514.37|512.37|505.62|503.62|0
1694698500000|2023-09-14 13:35:00|512.87|510.87|510.62|508.62|513.37|511.37|509.12|507.12|0
1694698800000|2023-09-14 13:40:00|510.87|508.87|512.87|510.87|515.37|513.37|509.62|507.62|0
1694699100000|2023-09-14 13:45:00|511.87|509.87|513.62|511.62|514.62|512.62|510.37|508.37|0
1694699400000|2023-09-14 13:50:00|513.37|511.37|515.12|513.12|516.62|514.62|512.12|510.12|0
1694699700000|2023-09-14 13:55:00|515.62|513.62|509.87|507.87|518.12|516.12|509.87|507.87|0
1694700000000|2023-09-14 14:00:00|509.12|507.12|516.87|514.87|517.12|515.12|508.12|506.12|0
1694700300000|2023-09-14 14:05:00|517.37|515.37|517.12|515.12|517.62|515.62|514.37|512.37|0
1694700600000|2023-09-14 14:10:00|517|515|517.12|515.12|520.37|518.37|515.62|513.62|0
1694700900000|2023-09-14 14:15:00|518.12|516.12|520.37|518.37|521.37|519.37|516.37|514.37|0
1694701200000|2023-09-14 14:20:00|520.87|518.87|515.12|513.12|521.62|519.62|514.87|512.87|0
1694701500000|2023-09-14 14:25:00|515.37|513.37|513.87|511.87|517.12|515.12|513.87|511.87|0
1694701800000|2023-09-14 14:30:00|513.37|511.37|511.12|509.12|514.12|512.12|510.62|508.62|0
1694702100000|2023-09-14 14:35:00|511.37|509.37|511.37|509.37|512.62|510.62|509.62|507.62|0
1694702400000|2023-09-14 14:40:00|511.12|509.12|507.12|505.12|511.37|509.37|507.12|505.12|0
1694702700000|2023-09-14 14:45:00|506.87|504.87|504.62|502.62|506.87|504.87|503.87|501.87|0
1694703000000|2023-09-14 14:50:00|504.12|502.12|504.37|502.37|505.12|503.12|502.62|500.62|0
1694703300000|2023-09-14 14:55:00|503.87|501.87|503.87|501.87|503.87|501.87|502.62|500.62|0
1694703600000|2023-09-14 15:00:00|503.37|501.37|501.87|499.87|503.62|501.62|501.12|499.12|0
1694703900000|2023-09-14 15:05:00|501.62|499.62|500.87|498.87|503.12|501.12|500.37|498.37|0
1694704200000|2023-09-14 15:10:00|500.62|498.62|500.62|498.62|501.12|499.12|499.37|497.37|0
1694704500000|2023-09-14 15:15:00|500.37|498.37|501.12|499.12|502.62|500.62|500.37|498.37|0
1694704800000|2023-09-14 15:20:00|500.87|498.87|501.87|499.87|502.87|500.87|500.87|498.87|0
1694705100000|2023-09-14 15:25:00|502.12|500.12|503.62|501.62|504.12|502.12|501.87|499.87|0
1694705400000|2023-09-14 15:30:00|503.37|501.37|504.37|502.37|504.62|502.62|501.87|499.87|0
1694705700000|2023-09-14 15:35:00|504.87|502.87|505.5|503.5|505.62|503.62|503.12|501.12|0
1694706000000|2023-09-14 15:40:00|505.62|503.62|505.37|503.37|508.37|506.37|505.12|503.12|0
1694706300000|2023-09-14 15:45:00|505.62|503.62|503.37|501.37|505.87|503.87|503.12|501.12|0
1694706600000|2023-09-14 15:50:00|503.12|501.12|500.37|498.37|503.12|501.12|500.37|498.37|0
1694706900000|2023-09-14 15:55:00|500.62|498.62|499.62|497.62|500.87|498.87|499.62|497.62|0
1694707200000|2023-09-14 16:00:00|499.87|497.87|500.37|498.37|500.87|498.87|499.12|497.12|0
1694707500000|2023-09-14 16:05:00|500.62|498.62|500.87|498.87|500.87|498.87|499.62|497.62|0
1694707800000|2023-09-14 16:10:00|500.62|498.62|498.12|496.12|501.12|499.12|498.12|496.12|0
1694708100000|2023-09-14 16:15:00|497.87|495.87|495.87|493.87|497.87|495.87|493.87|491.87|0
1694708400000|2023-09-14 16:20:00|495.62|493.62|497.87|495.87|498.12|496.12|495.37|493.37|0
1694708700000|2023-09-14 16:25:00|498.37|496.37|497.87|495.87|499.12|497.12|496.62|494.62|0
1694709000000|2023-09-14 16:30:00|497.62|495.62|496.62|494.62|498.12|496.12|495.12|493.12|0
1694709300000|2023-09-14 16:35:00|496.37|494.37|497.37|495.37|498.87|496.87|496.37|494.37|0
1694709600000|2023-09-14 16:40:00|497.12|495.12|495.62|493.62|497.37|495.37|495.62|493.62|0
1694709900000|2023-09-14 16:45:00|496.12|494.12|494.37|492.37|496.87|494.87|494.37|492.37|0
1694710200000|2023-09-14 16:50:00|494.62|492.62|492.37|490.37|494.87|492.87|492.37|490.37|0
1694710500000|2023-09-14 16:55:00|492.62|490.62|492.12|490.12|492.87|490.87|491.87|489.87|0
1694710800000|2023-09-14 17:00:00|492.37|490.37|493.37|491.37|494.37|492.37|492.37|490.37|0
1694711100000|2023-09-14 17:05:00|493.62|491.62|494.87|492.87|495.12|493.12|493.62|491.62|0
1694711400000|2023-09-14 17:10:00|495.12|493.12|493.87|491.87|495.12|493.12|493.12|491.12|0
1694711700000|2023-09-14 17:15:00|494.12|492.12|494.12|492.12|495.37|493.37|494.12|492.12|0
1694712000000|2023-09-14 17:20:00|494.37|492.37|495.37|493.37|495.37|493.37|492.87|490.87|0
1694712300000|2023-09-14 17:25:00|495.87|493.87|494.87|492.87|496.12|494.12|494.12|492.12|0
1694712600000|2023-09-14 17:30:00|494.62|492.62|492.62|490.62|494.62|492.62|492.62|490.62|0
1694712900000|2023-09-14 17:35:00|492.12|490.12|492.37|490.37|493.87|491.87|491.87|489.87|0
1694713200000|2023-09-14 17:40:00|492.62|490.62|493.12|491.12|494.87|492.87|492.62|490.62|0
1694713500000|2023-09-14 17:45:00|493.37|491.37|495.62|493.62|496.12|494.12|493.37|491.37|0
1694713800000|2023-09-14 17:50:00|496.12|494.12|495.37|493.37|496.62|494.62|494.37|492.37|0
1694714100000|2023-09-14 17:55:00|495.87|493.87|497.12|495.12|497.12|495.12|495.87|493.87|0
1694714400000|2023-09-14 18:00:00|497.37|495.37|497.37|495.37|497.87|495.87|495.62|493.62|0
1694714700000|2023-09-14 18:05:00|497.62|495.62|497.12|495.12|497.87|495.87|495.37|493.37|0
1694715000000|2023-09-14 18:10:00|497.37|495.37|497.37|495.37|497.87|495.87|496.37|494.37|0
1694715300000|2023-09-14 18:15:00|497.62|495.62|498.37|496.37|498.37|496.37|496.62|494.62|0
1694715600000|2023-09-14 18:20:00|498.25|496.25|498.62|496.62|498.62|496.62|495.62|493.62|0
1694715900000|2023-09-14 18:25:00|498.37|496.37|498.37|496.37|498.87|496.87|496.62|494.62|0
1694716200000|2023-09-14 18:30:00|498.12|496.12|496.62|494.62|499.12|497.12|496.37|494.37|0
1694716500000|2023-09-14 18:35:00|496.37|494.37|495.37|493.37|496.62|494.62|494.87|492.87|0
1694716800000|2023-09-14 18:40:00|495.12|493.12|493.12|491.12|496.12|494.12|492.87|490.87|0
1694717100000|2023-09-14 18:45:00|492.87|490.87|492.62|490.62|494.37|492.37|492.62|490.62|0
1694717400000|2023-09-14 18:50:00|492.87|490.87|493.12|491.12|494.37|492.37|492.62|490.62|0
1694717700000|2023-09-14 18:55:00|492.87|490.87|492.62|490.62|493.87|491.87|492.62|490.62|0
1694718000000|2023-09-14 19:00:00|492.87|490.87|489.37|487.37|492.87|490.87|489.37|487.37|0
1694718300000|2023-09-14 19:05:00|489.62|487.62|489.87|487.87|489.87|487.87|488.12|486.12|0
1694718600000|2023-09-14 19:10:00|489.62|487.62|489.87|487.87|490.37|488.37|488.87|486.87|0
1694718900000|2023-09-14 19:15:00|490.12|488.12|491.37|489.37|491.62|489.62|489.87|487.87|0
1694719200000|2023-09-14 19:20:00|491.62|489.62|493.37|491.37|493.37|491.37|491.12|489.12|0
1694719500000|2023-09-14 19:25:00|493.62|491.62|495.62|493.62|495.87|493.87|493.37|491.37|0
1694719800000|2023-09-14 19:30:00|495.87|493.87|496.12|494.12|497.62|495.62|495.37|493.37|0
1694720100000|2023-09-14 19:35:00|496.37|494.37|495.87|493.87|496.37|494.37|494.12|492.12|0
1694720400000|2023-09-14 19:40:00|495.62|493.62|493.87|491.87|495.62|493.62|493.62|491.62|0
1694720700000|2023-09-14 19:45:00|494.12|492.12|494.87|492.87|495.87|493.87|493.62|491.62|0
1694721000000|2023-09-14 19:50:00|493.87|491.87|496.12|494.12|496.37|494.37|493|491|0
1694721300000|2023-09-14 19:55:00|495.62|493.62|495.12|493.12|497.62|495.62|493.12|491.12|0
1694721600000|2023-09-14 20:00:00|495.87|493.87|494.37|492.37|495.87|493.87|493.87|491.87|0
1694721900000|2023-09-14 20:05:00|494.12|492.12|491.37|489.37|494.12|492.12|490.62|488.62|0
1694722200000|2023-09-14 20:10:00|491.12|489.12|490.62|488.62|491.37|489.37|490.37|488.37|0
1694722500000|2023-09-14 20:15:00|490.95|488.55|490.57|488.17|491.32|488.92|490.32|487.92|0
1694722800000|2023-09-14 20:20:00|490.82|488.42|490.82|488.42|491.07|488.67|490.57|488.17|0
1694723100000|2023-09-14 20:25:00|491.07|488.67|489.32|486.92|491.07|488.67|489.32|486.92|0
1705917000000|2024-01-22 09:50:00|182.9|180.7|182.62|180.42|183.04|180.84|182.56|180.36|0
1705917300000|2024-01-22 09:55:00|182.76|180.56|182.62|180.42|182.76|180.56|182.21|180.01|0
1705917600000|2024-01-22 10:00:00|182.48|180.28|183.17|180.97|183.31|181.11|182.48|180.28|0
1705917900000|2024-01-22 10:05:00|183.03|180.83|182.89|180.69|183.59|181.39|182.62|180.42|0
1705918200000|2024-01-22 10:10:00|182.76|180.56|181.38|179.18|182.76|180.56|181.38|179.18|0
1705918500000|2024-01-22 10:15:00|181.52|179.32|182.2|180|182.48|180.28|181.52|179.32|0
1705918800000|2024-01-22 10:20:00|182.27|180.07|182.75|180.55|183.03|180.83|182.06|179.86|0
1705919100000|2024-01-22 10:25:00|182.82|180.62|182.75|180.55|182.96|180.76|182.61|180.41|0
1705919400000|2024-01-22 10:30:00|182.89|180.69|183.1|180.9|183.38|181.18|182.47|180.27|0
1705919700000|2024-01-22 10:35:00|183.24|181.04|184.06|181.86|184.06|181.86|183.1|180.9|0
1705920000000|2024-01-22 10:40:00|183.79|181.59|183.92|181.72|184.06|181.86|183.65|181.45|0
1705920300000|2024-01-22 10:45:00|183.86|181.66|183.1|180.9|183.92|181.72|182.96|180.76|0
1705920600000|2024-01-22 10:50:00|183.09|180.89|183.51|181.31|183.51|181.31|182.96|180.76|0
1705920900000|2024-01-22 10:55:00|183.44|181.24|183.5|181.3|183.92|181.72|183.37|181.17|0
1705921200000|2024-01-22 11:00:00|183.64|181.44|183.37|181.17|183.78|181.58|183.37|181.17|0
1705921500000|2024-01-22 11:05:00|183.23|181.03|182.81|180.61|183.23|181.03|182.68|180.48|0
1705921800000|2024-01-22 11:10:00|182.95|180.75|182.67|180.47|183.09|180.89|182.54|180.34|0
1705922100000|2024-01-22 11:15:00|182.54|180.34|182.47|180.27|182.95|180.75|182.4|180.2|0
1705922400000|2024-01-22 11:20:00|182.53|180.33|182.4|180.2|182.81|180.61|182.26|180.06|0
1705922700000|2024-01-22 11:25:00|182.47|180.27|182.53|180.33|182.94|180.74|182.4|180.2|0
1705923000000|2024-01-22 11:30:00|182.39|180.19|182.33|180.13|182.67|180.47|182.26|180.06|0
1705923300000|2024-01-22 11:35:00|182.26|180.06|181.43|179.23|182.39|180.19|181.43|179.23|0
1705923600000|2024-01-22 11:40:00|181.5|179.3|181.7|179.5|182.25|180.05|181.43|179.23|0
1705923900000|2024-01-22 11:45:00|181.84|179.64|182.11|179.91|182.11|179.91|181.57|179.37|0
1705924200000|2024-01-22 11:50:00|181.98|179.78|182.39|180.19|182.66|180.46|181.98|179.78|0
1705924500000|2024-01-22 11:55:00|182.52|180.32|183.21|181.01|183.21|181.01|182.25|180.05|0
1705924800000|2024-01-22 12:00:00|183.07|180.87|182.11|179.91|183.21|181.01|182.11|179.91|0
1705925100000|2024-01-22 12:05:00|181.97|179.77|181.97|179.77|182.18|179.98|181.56|179.36|0
1705925400000|2024-01-22 12:10:00|181.83|179.63|181.42|179.22|182.11|179.91|181.42|179.22|0
1705925700000|2024-01-22 12:15:00|181.28|179.08|181.69|179.49|181.83|179.63|181.28|179.08|0
1705926000000|2024-01-22 12:20:00|181.55|179.35|181.42|179.22|181.76|179.56|181.28|179.08|0
1705926300000|2024-01-22 12:25:00|181.28|179.08|180.46|178.26|181.42|179.22|180.19|177.99|0
1705926600000|2024-01-22 12:30:00|180.39|178.19|180.18|177.98|180.46|178.26|179.78|177.58|0
1705926900000|2024-01-22 12:35:00|180.05|177.85|181.27|179.07|181.27|179.07|180.05|177.85|0
1705927200000|2024-01-22 12:40:00|181.21|179.01|180.45|178.25|181.21|179.01|180.32|178.12|0
1705927500000|2024-01-22 12:45:00|180.59|178.39|180.72|178.52|181.41|179.21|180.52|178.32|0
1705927800000|2024-01-22 12:50:00|180.59|178.39|180.25|178.05|180.72|178.52|180.18|177.98|0
1705928100000|2024-01-22 12:55:00|180.18|177.98|180.18|177.98|180.45|178.25|179.77|177.57|0
1705928400000|2024-01-22 13:00:00|180.04|177.84|180.86|178.66|180.99|178.79|180.04|177.84|0
1705928700000|2024-01-22 13:05:00|180.72|178.52|180.85|178.65|180.99|178.79|180.31|178.11|0
1705929000000|2024-01-22 13:10:00|180.99|178.79|180.99|178.79|181.4|179.2|180.92|178.72|0
1705929300000|2024-01-22 13:15:00|181.13|178.93|181.3|179.1|181.65|179.45|180.72|178.52|0
1705929600000|2024-01-22 13:20:00|181.16|178.96|180.06|177.86|181.43|179.23|180.06|177.86|0
1705929900000|2024-01-22 13:25:00|180.2|178|179.93|177.73|180.47|178.27|179.93|177.73|0
1705930200000|2024-01-22 13:30:00|180|177.8|181.43|179.23|181.84|179.64|179.79|177.59|0
1705930500000|2024-01-22 13:35:00|181.56|179.36|181.84|179.64|181.84|179.64|181.29|179.09|0
1705930800000|2024-01-22 13:40:00|181.7|179.5|182.8|180.6|182.93|180.73|181.29|179.09|0
1705931100000|2024-01-22 13:45:00|182.93|180.73|183.14|180.94|183.21|181.01|182.66|180.46|0
1705931400000|2024-01-22 13:50:00|183.07|180.87|182.11|179.91|183.21|181.01|181.97|179.77|0
1705931700000|2024-01-22 13:55:00|182.18|179.98|181.97|179.77|182.31|180.11|181.56|179.36|0
1705932000000|2024-01-22 14:00:00|182.1|179.9|183.07|180.87|183.2|181|181.83|179.63|0
1705932300000|2024-01-22 14:05:00|183.2|181|182.93|180.73|183.48|181.28|182.45|180.25|0
1705932600000|2024-01-22 14:10:00|183.06|180.86|182.92|180.72|183.34|181.14|182.79|180.59|0
1705932900000|2024-01-22 14:15:00|182.65|180.45|182.79|180.59|182.92|180.72|182.24|180.04|0
1705933200000|2024-01-22 14:20:00|182.92|180.72|181.82|179.62|182.92|180.72|181|178.8|0
1705933500000|2024-01-22 14:25:00|181.55|179.35|181.96|179.76|182.58|180.38|181.14|178.94|0
1705933800000|2024-01-22 14:30:00|182.09|179.89|177.6|175.4|182.09|179.89|177.33|175.13|0
1705934100000|2024-01-22 14:35:00|177.46|175.26|177.32|175.12|179.22|177.02|177.06|174.86|0
1705934400000|2024-01-22 14:40:00|177.19|174.99|179.36|177.16|180.31|178.11|177.05|174.85|0
1705934700000|2024-01-22 14:45:00|179.22|177.02|177.59|175.39|179.9|177.7|177.05|174.85|0
1705935000000|2024-01-22 14:50:00|177.46|175.26|176.99|174.79|178.74|176.54|176.65|174.45|0
1705935300000|2024-01-22 14:55:00|177.12|174.92|177.79|175.59|179.41|177.21|176.85|174.65|0
1705935600000|2024-01-22 15:00:00|177.39|175.19|181.24|179.04|181.44|179.24|176.58|174.38|0
1705935900000|2024-01-22 15:05:00|181.17|178.97|178.73|176.53|181.71|179.51|178.46|176.26|0
1705936200000|2024-01-22 15:10:00|178.59|176.39|178.19|175.99|179.81|177.61|177.92|175.72|0
1705936500000|2024-01-22 15:15:00|178.05|175.85|180.35|178.15|180.35|178.15|177.52|175.32|0
1705936800000|2024-01-22 15:20:00|179.94|177.74|179.28|177.08|180.64|178.44|179.13|176.93|0
1705937100000|2024-01-22 15:25:00|179.01|176.81|180.28|178.08|181.31|179.11|177.93|175.73|0
1705937400000|2024-01-22 15:30:00|180.14|177.94|182.46|180.26|183.56|181.36|180.14|177.94|0
1705937700000|2024-01-22 15:35:00|182.74|180.54|180.95|178.75|183.15|180.95|180.95|178.75|0
1705938000000|2024-01-22 15:40:00|181.09|178.89|182.18|179.98|182.46|180.26|180.82|178.62|0
1705938300000|2024-01-22 15:45:00|182.32|180.12|185.08|182.88|185.77|183.57|181.91|179.71|0
1705938600000|2024-01-22 15:50:00|184.94|182.74|183.35|181.15|184.94|182.74|182.73|180.53|0
1705938900000|2024-01-22 15:55:00|183.28|181.08|184.8|182.6|185.63|183.43|182.59|180.39|0
1705939200000|2024-01-22 16:00:00|184.94|182.74|186.6|184.4|187.16|184.96|184.94|182.74|0
1705939500000|2024-01-22 16:05:00|186.46|184.26|184.24|182.04|186.46|184.26|183.83|181.63|0
1705939800000|2024-01-22 16:10:00|184.1|181.9|183.12|180.92|184.52|182.32|182.99|180.79|0
1705940100000|2024-01-22 16:15:00|183.26|181.06|182.3|180.1|183.4|181.2|182.3|180.1|0
1705940400000|2024-01-22 16:20:00|182.43|180.23|182.29|180.09|182.98|180.78|182.02|179.82|0
1705940700000|2024-01-22 16:25:00|182.43|180.23|181.88|179.68|182.71|180.51|181.47|179.27|0
1705941000000|2024-01-22 16:30:00|181.61|179.41|181.88|179.68|182.43|180.23|181.47|179.27|0
1705941300000|2024-01-22 16:35:00|182.02|179.82|181.83|179.63|183.09|180.89|181.28|179.08|0
1705941600000|2024-01-22 16:40:00|181.97|179.77|183.63|181.43|184.04|181.84|181.83|179.63|0
1705941900000|2024-01-22 16:45:00|183.77|181.57|182.66|180.46|183.77|181.57|182.11|179.91|0
1705942200000|2024-01-22 16:50:00|182.52|180.32|181.83|179.63|183.21|181.01|181.83|179.63|0
1705942500000|2024-01-22 16:55:00|181.97|179.77|181|178.8|182.24|180.04|180.18|177.98|0
1705942800000|2024-01-22 17:00:00|180.73|178.53|181.41|179.21|181.69|179.49|180.45|178.25|0
1705943100000|2024-01-22 17:05:00|181.55|179.35|184.59|182.39|185.29|183.09|181.55|179.35|0
1705943400000|2024-01-22 17:10:00|184.45|182.25|182.93|180.73|185.29|183.09|182.93|180.73|0
1705943700000|2024-01-22 17:15:00|183.2|181|182.65|180.45|183.89|181.69|182.23|180.03|0
1705944000000|2024-01-22 17:20:00|182.51|180.31|181.82|179.62|182.65|180.45|181.27|179.07|0
1705944300000|2024-01-22 17:25:00|181.68|179.48|181.75|179.55|182.37|180.17|181.41|179.21|0
1705944600000|2024-01-22 17:30:00|181.68|179.48|183.06|180.86|183.47|181.27|181.13|178.93|0
1705944900000|2024-01-22 17:35:00|183.2|181|182.09|179.89|183.89|181.69|181.95|179.75|0
1705945200000|2024-01-22 17:40:00|182.23|180.03|182.23|180.03|183.33|181.13|182.09|179.89|0
1705945500000|2024-01-22 17:45:00|182.36|180.16|182.78|180.58|182.91|180.71|181.95|179.75|0
1705945800000|2024-01-22 17:50:00|182.91|180.71|182.36|180.16|183.74|181.54|181.67|179.47|0
1705946100000|2024-01-22 17:55:00|182.64|180.44|182.71|180.51|183.47|181.27|181.95|179.75|0
1705946400000|2024-01-22 18:00:00|182.77|180.57|184.43|182.23|185.13|182.93|182.77|180.57|0
1705946700000|2024-01-22 18:05:00|184.57|182.37|184.57|182.37|184.57|182.37|182.77|180.57|0
1705947000000|2024-01-22 18:10:00|184.43|182.23|183.04|180.84|184.43|182.23|182.77|180.57|0
1705947300000|2024-01-22 18:15:00|182.91|180.71|184.71|182.51|184.71|182.51|182.63|180.43|0
1705947600000|2024-01-22 18:20:00|184.98|182.78|184.98|182.78|185.54|183.34|183.46|181.26|0
1705947900000|2024-01-22 18:25:00|185.26|183.06|187.36|185.16|187.92|185.72|184.57|182.37|0
1705948200000|2024-01-22 18:30:00|187.5|185.3|186.23|184.03|187.64|185.44|185.68|183.48|0
1705948500000|2024-01-22 18:35:00|186.03|183.83|184.56|182.36|186.37|184.17|184.28|182.08|0
1705948800000|2024-01-22 18:40:00|184.7|182.5|184.98|182.78|185.4|183.2|184.14|181.94|0
1705949100000|2024-01-22 18:45:00|184.84|182.64|183.59|181.39|185.12|182.92|183.03|180.83|0
1705949400000|2024-01-22 18:50:00|183.52|181.32|181.79|179.59|183.86|181.66|181.65|179.45|0
1705949700000|2024-01-22 18:55:00|181.93|179.73|182.2|180|182.34|180.14|181.45|179.25|0
1705950000000|2024-01-22 19:00:00|182.06|179.86|181.65|179.45|182.06|179.86|181.24|179.04|0
1705950300000|2024-01-22 19:05:00|181.79|179.59|181.86|179.66|182.06|179.86|181.37|179.17|0
1705950600000|2024-01-22 19:10:00|181.78|179.58|183.3|181.1|183.44|181.24|181.78|179.58|0
1705950900000|2024-01-22 19:15:00|183.44|181.24|185.38|183.18|185.66|183.46|183.02|180.82|0
1705951200000|2024-01-22 19:20:00|185.66|183.46|184.68|182.48|186.64|184.44|184.68|182.48|0
1705951500000|2024-01-22 19:25:00|184.82|182.62|183.43|181.23|185.24|183.04|183.43|181.23|0
1705951800000|2024-01-22 19:30:00|183.3|181.1|184.82|182.62|185.38|183.18|182.6|180.4|0
1705952100000|2024-01-22 19:35:00|184.96|182.76|183.29|181.09|185.1|182.9|183.15|180.95|0
1705952400000|2024-01-22 19:40:00|183.15|180.95|183.98|181.78|184.26|182.06|183.01|180.81|0
1705952700000|2024-01-22 19:45:00|184.26|182.06|183.7|181.5|184.68|182.48|183.29|181.09|0
1705953000000|2024-01-22 19:50:00|183.98|181.78|183.7|181.5|184.26|182.06|183.15|180.95|0
1705953300000|2024-01-22 19:55:00|183.84|181.64|183.29|181.09|184.12|181.92|183.29|181.09|0
1705953600000|2024-01-22 20:00:00|183.01|180.81|183.84|181.64|184.53|182.33|183.01|180.81|0
1705953900000|2024-01-22 20:05:00|184.12|181.92|183.01|180.81|184.95|182.75|183.01|180.81|0
1705954200000|2024-01-22 20:10:00|183.14|180.94|182.59|180.39|183.56|181.36|182.18|179.98|0
1705954500000|2024-01-22 20:15:00|182.52|180.32|182.38|180.18|183|180.8|182.17|179.97|0
1705954800000|2024-01-22 20:20:00|182.31|180.11|182.17|179.97|183|180.8|181.9|179.7|0
1705955100000|2024-01-22 20:25:00|182.03|179.83|180.66|178.46|182.03|179.83|180.11|177.91|0
1705955400000|2024-01-22 20:30:00|180.52|178.32|180.93|178.73|181.21|179.01|180.11|177.91|0
1705955700000|2024-01-22 20:35:00|180.79|178.59|181.75|179.55|181.75|179.55|180.24|178.04|0
1705956000000|2024-01-22 20:40:00|181.62|179.42|182.58|180.38|182.86|180.66|180.79|178.59|0
1705956300000|2024-01-22 20:45:00|182.86|180.66|181.46|179.26|183.41|181.21|180.21|178.01|0
1705956600000|2024-01-22 20:50:00|181.32|179.12|181.18|178.98|181.73|179.53|179.24|177.04|0
1705956900000|2024-01-22 20:55:00|180.9|178.7|181.45|179.25|181.87|179.67|180.07|177.87|0
1705957200000|2024-01-22 21:00:00|181.04|178.84|182.01|179.81|182.15|179.95|180.62|178.42|0
1705957500000|2024-01-22 21:05:00|181.87|179.67|182.01|179.81|182.15|179.95|181.59|179.39|0
1705957800000|2024-01-22 21:10:00|181.87|179.67|182|179.8|182.15|179.95|181.87|179.67|0
1705958100000|2024-01-22 21:15:00|182.1|179.7|181.82|179.42|182.1|179.7|181.82|179.42|0
1705958400000|2024-01-22 21:20:00|181.96|179.56|181.68|179.28|182.1|179.7|181.68|179.28|0
1705958700000|2024-01-22 21:25:00|181.82|179.42|181.54|179.14|181.82|179.42|181.27|178.87|0
1705959000000|2024-01-22 21:30:00|181.68|179.28|181.68|179.28|181.68|179.28|181.54|179.14|0
1705959300000|2024-01-22 21:35:00|181.54|179.14|181.4|179|181.68|179.28|181.4|179|0
1705959600000|2024-01-22 21:40:00|181.26|178.86|181.4|179|181.4|179|181.26|178.86|0
1705959900000|2024-01-22 21:45:00|181.54|179.14|181.4|179|181.68|179.28|181.4|179|0
1705960200000|2024-01-22 21:50:00|181.47|179.07|181.53|179.13|181.67|179.27|181.47|179.07|0
1705960500000|2024-01-22 21:55:00|181.67|179.27|181.67|179.27|181.74|179.34|181.61|179.21|0
1705960800000|2024-01-22 22:00:00|181.71|179.31|181.66|179.26|181.79|179.39|181.66|179.26|0
1705961100000|2024-01-22 22:05:00|181.54|179.14|181.48|179.08|181.66|179.26|181.48|179.08|0
1705961400000|2024-01-22 22:10:00|181.46|179.06|181.82|179.42|181.85|179.45|181.46|179.06|0
1705961700000|2024-01-22 22:15:00|181.8|179.4|181.82|179.42|181.82|179.42|181.78|179.38|0
1705962000000|2024-01-22 22:20:00|181.8|179.4|181.8|179.4|181.8|179.4|181.8|179.4|0
1705962300000|2024-01-22 22:25:00|181.9|179.5|181.9|179.5|181.94|179.54|181.88|179.48|0
1705962600000|2024-01-22 22:30:00|181.88|179.48|181.88|179.48|181.88|179.48|181.88|179.48|0
1705962900000|2024-01-22 22:35:00|181.9|179.5|181.9|179.5|181.92|179.52|181.9|179.5|0
1705963200000|2024-01-22 22:40:00|181.85|179.45|181.85|179.45|181.85|179.45|181.85|179.45|0
1705963500000|2024-01-22 22:45:00|181.87|179.47|181.85|179.45|181.87|179.47|181.85|179.45|0
1705963800000|2024-01-22 22:50:00|181.87|179.47|181.87|179.47|181.89|179.49|181.77|179.37|0
1705964100000|2024-01-22 22:55:00|181.85|179.45|181.87|179.47|181.89|179.49|181.85|179.45|0
1705964400000|2024-01-22 23:00:00|181.86|179.46|182.35|179.95|182.63|180.23|181.86|179.46|0
1705964700000|2024-01-22 23:05:00|182.49|180.09|181.37|178.97|182.49|180.09|181.23|178.83|0
1705965000000|2024-01-22 23:10:00|181.51|179.11|181.65|179.25|181.79|179.39|181.23|178.83|0
1705965300000|2024-01-22 23:15:00|181.79|179.39|181.51|179.11|181.79|179.39|181.51|179.11|0
1705965600000|2024-01-22 23:20:00|181.65|179.25|181.78|179.38|181.78|179.38|181.51|179.11|0
1705965900000|2024-01-22 23:25:00|181.64|179.24|181.36|178.96|181.64|179.24|181.23|178.83|0
1705966200000|2024-01-22 23:30:00|181.23|178.83|180.81|178.41|181.36|178.96|180.81|178.41|0
1705966500000|2024-01-22 23:35:00|180.67|178.27|180.53|178.13|180.95|178.55|180.53|178.13|0
1705966800000|2024-01-22 23:40:00|180.67|178.27|180.53|178.13|180.81|178.41|180.39|177.99|0
1705967100000|2024-01-22 23:45:00|180.6|178.2|180.8|178.4|180.94|178.54|180.53|178.13|0
1705967400000|2024-01-22 23:50:00|180.94|178.54|180.94|178.54|181.22|178.82|180.94|178.54|0
1705967700000|2024-01-22 23:55:00|181.08|178.68|181.35|178.95|181.35|178.95|180.94|178.54|0
1705968000000|2024-01-23 00:00:00|181.22|178.82|180.66|178.26|181.35|178.95|180.38|177.98|0
1705968300000|2024-01-23 00:05:00|180.59|178.19|180.38|177.98|180.94|178.54|180.38|177.98|0
1705968600000|2024-01-23 00:10:00|180.52|178.12|181.35|178.95|181.49|179.09|180.52|178.12|0
1705968900000|2024-01-23 00:15:00|181.49|179.09|181.21|178.81|181.77|179.37|181.07|178.67|0
1705969200000|2024-01-23 00:20:00|181.35|178.95|181.21|178.81|181.35|178.95|181.07|178.67|0
1705969500000|2024-01-23 00:25:00|181.28|178.88|181.34|178.94|181.62|179.22|181.21|178.81|0
1705969800000|2024-01-23 00:30:00|181.21|178.81|181.06|178.66|181.34|178.94|180.93|178.53|0
1705970100000|2024-01-23 00:35:00|180.93|178.53|181.48|179.08|181.48|179.08|180.93|178.53|0
1705970400000|2024-01-23 00:40:00|181.55|179.15|181.06|178.66|181.55|179.15|181.06|178.66|0
1705970700000|2024-01-23 00:45:00|181.2|178.8|181.06|178.66|181.2|178.8|181.06|178.66|0
1705971000000|2024-01-23 00:50:00|180.92|178.52|180.64|178.24|180.92|178.52|180.64|178.24|0
1705971300000|2024-01-23 00:55:00|180.78|178.38|181.06|178.66|181.2|178.8|180.78|178.38|0
1705971600000|2024-01-23 01:00:00|180.92|178.52|181.47|179.07|181.61|179.21|180.92|178.52|0
1705971900000|2024-01-23 01:05:00|181.33|178.93|181.61|179.21|181.75|179.35|181.33|178.93|0
1705972200000|2024-01-23 01:10:00|181.47|179.07|182.03|179.63|182.03|179.63|181.47|179.07|0
1705972500000|2024-01-23 01:15:00|181.89|179.49|182.16|179.76|182.3|179.9|181.89|179.49|0
1705972800000|2024-01-23 01:20:00|182.02|179.62|181.6|179.2|182.02|179.62|181.33|178.93|0
1705973100000|2024-01-23 01:25:00|181.74|179.34|181.74|179.34|181.88|179.48|181.32|178.92|0
1705973400000|2024-01-23 01:30:00|181.64|179.44|181.78|179.58|182.2|180|181.5|179.3|0
1705973700000|2024-01-23 01:35:00|181.92|179.72|181.99|179.79|182.27|180.07|181.43|179.23|0
1705974000000|2024-01-23 01:40:00|182.06|179.86|182.19|179.99|182.2|180|181.78|179.58|0
1705974300000|2024-01-23 01:45:00|182.06|179.86|181.91|179.71|182.33|180.13|181.91|179.71|0
1705974600000|2024-01-23 01:50:00|181.99|179.79|181.63|179.43|182.05|179.85|181.5|179.3|0
1705974900000|2024-01-23 01:55:00|181.49|179.29|180.1|177.9|181.63|179.43|179.28|177.08|0
1705975200000|2024-01-23 02:00:00|180.24|178.04|179.41|177.21|180.8|178.6|179.41|177.21|0
1705975500000|2024-01-23 02:05:00|179.27|177.07|179.96|177.76|180.24|178.04|179.27|177.07|0
1705975800000|2024-01-23 02:10:00|179.82|177.62|179.62|177.42|180.1|177.9|179.55|177.35|0
1705976100000|2024-01-23 02:15:00|179.55|177.35|179.41|177.21|179.76|177.56|179.27|177.07|0
1705976400000|2024-01-23 02:20:00|179.48|177.28|179.27|177.07|179.68|177.48|179.27|177.07|0
1705976700000|2024-01-23 02:25:00|179.4|177.2|179.34|177.14|179.54|177.34|179.13|176.93|0
1705977000000|2024-01-23 02:30:00|179.26|177.06|179.4|177.2|179.54|177.34|179.13|176.93|0
1705977300000|2024-01-23 02:35:00|179.54|177.34|180.09|177.89|180.09|177.89|179.47|177.27|0
1705977600000|2024-01-23 02:40:00|180.23|178.03|180.23|178.03|180.51|178.31|179.95|177.75|0
1705977900000|2024-01-23 02:45:00|180.09|177.89|180.37|178.17|180.5|178.3|179.95|177.75|0
1705978200000|2024-01-23 02:50:00|180.23|178.03|180.36|178.16|180.5|178.3|180.09|177.89|0
1705978500000|2024-01-23 02:55:00|180.5|178.3|181.19|178.99|181.2|179|180.5|178.3|0
1705978800000|2024-01-23 03:00:00|181.06|178.86|180.92|178.72|181.06|178.86|180.78|178.58|0
1705979100000|2024-01-23 03:05:00|181.05|178.85|180.77|178.57|181.13|178.93|180.57|178.37|0
1705979400000|2024-01-23 03:10:00|180.71|178.51|182.03|179.83|182.16|179.96|180.5|178.3|0
1705979700000|2024-01-23 03:15:00|181.89|179.69|181.33|179.13|181.96|179.76|181.19|178.99|0
1705980000000|2024-01-23 03:20:00|181.26|179.06|180.64|178.44|181.33|179.13|180.64|178.44|0
1705980300000|2024-01-23 03:25:00|180.78|178.58|180.91|178.71|181.05|178.85|180.64|178.44|0
1705980600000|2024-01-23 03:30:00|180.77|178.57|180.98|178.78|181.05|178.85|180.77|178.57|0
1705980900000|2024-01-23 03:35:00|181.05|178.85|181.19|178.99|181.19|178.99|180.57|178.37|0
1705981200000|2024-01-23 03:40:00|181.32|179.12|181.46|179.26|181.74|179.54|181.05|178.85|0
1705981500000|2024-01-23 03:45:00|181.53|179.33|181.32|179.12|181.6|179.4|181.18|178.98|0
1705981800000|2024-01-23 03:50:00|181.46|179.26|182.15|179.95|182.15|179.95|181.32|179.12|0
1705982100000|2024-01-23 03:55:00|182.29|180.09|182.43|180.23|182.43|180.23|181.73|179.53|0
1705982400000|2024-01-23 04:00:00|182.29|180.09|181.32|179.12|182.29|180.09|181.18|178.98|0
1705982700000|2024-01-23 04:05:00|181.39|179.19|181.45|179.25|181.45|179.25|181.18|178.98|0
1705983000000|2024-01-23 04:10:00|181.31|179.11|181.04|178.84|181.31|179.11|181.04|178.84|0
1705983300000|2024-01-23 04:15:00|180.97|178.77|181.03|178.83|181.45|179.25|180.9|178.7|0
1705983600000|2024-01-23 04:20:00|181.11|178.91|181.03|178.83|181.17|178.97|180.76|178.56|0
1705983900000|2024-01-23 04:25:00|180.89|178.69|181.03|178.83|181.17|178.97|180.89|178.69|0
1705984200000|2024-01-23 04:30:00|181.17|178.97|181.44|179.24|181.44|179.24|181.03|178.83|0
1705984500000|2024-01-23 04:35:00|181.58|179.38|181.51|179.31|181.65|179.45|181.31|179.11|0
1705984800000|2024-01-23 04:40:00|181.44|179.24|181.44|179.24|181.44|179.24|181.17|178.97|0
1705985100000|2024-01-23 04:45:00|181.37|179.17|181.3|179.1|181.37|179.17|181.1|178.9|0
1705985400000|2024-01-23 04:50:00|181.16|178.96|181.44|179.24|181.44|179.24|181.16|178.96|0
1705985700000|2024-01-23 04:55:00|181.58|179.38|181.57|179.37|181.58|179.38|181.44|179.24|0
1705986000000|2024-01-23 05:00:00|181.3|179.1|181.3|179.1|181.44|179.24|181.02|178.82|0
1705986300000|2024-01-23 05:05:00|181.23|179.03|181.16|178.96|181.43|179.23|181.02|178.82|0
1705986600000|2024-01-23 05:10:00|181.29|179.09|181.15|178.95|181.29|179.09|181.02|178.82|0
1705986900000|2024-01-23 05:15:00|181.09|178.89|181.43|179.23|181.57|179.37|181.02|178.82|0
1705987200000|2024-01-23 05:20:00|181.36|179.16|181.15|178.95|181.57|179.37|181.15|178.95|0
1705987500000|2024-01-23 05:25:00|181.29|179.09|181.29|179.09|181.7|179.5|181.15|178.95|0
1705987800000|2024-01-23 05:30:00|181.43|179.23|181.42|179.22|181.98|179.78|181.29|179.09|0
1705988100000|2024-01-23 05:35:00|181.29|179.09|181.42|179.22|181.42|179.22|180.87|178.67|0
1705988400000|2024-01-23 05:40:00|181.49|179.29|181.56|179.36|181.56|179.36|181.28|179.08|0
1705988700000|2024-01-23 05:45:00|181.7|179.5|181.84|179.64|181.84|179.64|181.56|179.36|0
1705989000000|2024-01-23 05:50:00|181.83|179.63|181.69|179.49|182.11|179.91|181.63|179.43|0
1705989300000|2024-01-23 05:55:00|181.63|179.43|181.69|179.49|181.69|179.49|181.28|179.08|0
1705989600000|2024-01-23 06:00:00|181.63|179.43|181.28|179.08|181.83|179.63|181.14|178.94|0
1705989900000|2024-01-23 06:05:00|181.41|179.21|181.41|179.21|181.69|179.49|181.27|179.07|0
1705990200000|2024-01-23 06:10:00|181.27|179.07|181.41|179.21|181.55|179.35|181.27|179.07|0
1705990500000|2024-01-23 06:15:00|181.34|179.14|180.99|178.79|181.41|179.21|180.99|178.79|0
1705990800000|2024-01-23 06:20:00|181.07|178.87|181.27|179.07|181.41|179.21|180.99|178.79|0
1705991100000|2024-01-23 06:25:00|181.41|179.21|181.27|179.07|181.41|179.21|181.13|178.93|0
1705991400000|2024-01-23 06:30:00|181.34|179.14|181.13|178.93|181.68|179.48|181.13|178.93|0
1705991700000|2024-01-23 06:35:00|181.27|179.07|181.26|179.06|181.54|179.34|181.2|179|0
1705992000000|2024-01-23 06:40:00|181.13|178.93|181.4|179.2|181.54|179.34|181.13|178.93|0
1705992300000|2024-01-23 06:45:00|181.33|179.13|180.71|178.51|181.33|179.13|180.57|178.37|0
1705992600000|2024-01-23 06:50:00|180.64|178.44|181.19|178.99|181.26|179.06|180.64|178.44|0
1705992900000|2024-01-23 06:55:00|181.12|178.92|180.84|178.64|181.12|178.92|180.71|178.51|0
1705993200000|2024-01-23 07:00:00|180.64|178.44|180.01|177.81|180.84|178.64|179.88|177.68|0
1705993500000|2024-01-23 07:05:00|179.88|177.68|180.01|177.81|180.01|177.81|179.74|177.54|0
1705993800000|2024-01-23 07:10:00|179.87|177.67|179.6|177.4|180.08|177.88|179.6|177.4|0
1705994100000|2024-01-23 07:15:00|179.74|177.54|179.73|177.53|180.01|177.81|179.46|177.26|0
1705994400000|2024-01-23 07:20:00|179.87|177.67|180.14|177.94|180.28|178.08|179.73|177.53|0
1705994700000|2024-01-23 07:25:00|180.42|178.22|179.87|177.67|180.42|178.22|179.73|177.53|0
1705995000000|2024-01-23 07:30:00|180.01|177.81|180.56|178.36|180.63|178.43|179.87|177.67|0
1705995300000|2024-01-23 07:35:00|180.69|178.49|180|177.8|180.69|178.49|180|177.8|0
1705995600000|2024-01-23 07:40:00|180.14|177.94|180.41|178.21|180.55|178.35|180|177.8|0
1705995900000|2024-01-23 07:45:00|180.49|178.29|180.69|178.49|180.76|178.56|180.28|178.08|0
1705996200000|2024-01-23 07:50:00|180.55|178.35|180.41|178.21|180.69|178.49|180.14|177.94|0
1705996500000|2024-01-23 07:55:00|180.27|178.07|180.13|177.93|180.69|178.49|180|177.8|0
1705996800000|2024-01-23 08:00:00|180.27|178.07|180.13|177.93|180.55|178.35|179.44|177.24|0
1705997100000|2024-01-23 08:05:00|180.13|177.93|180.13|177.93|180.27|178.07|179.31|177.11|0
1705997400000|2024-01-23 08:10:00|179.99|177.79|181.37|179.17|181.37|179.17|179.99|177.79|0
1705997700000|2024-01-23 08:15:00|181.23|179.03|182.06|179.86|182.34|180.14|181.23|179.03|0
1705998000000|2024-01-23 08:20:00|181.92|179.72|182.89|180.69|183.03|180.83|181.92|179.72|0
1705998300000|2024-01-23 08:25:00|182.76|180.56|182.89|180.69|183.03|180.83|182.62|180.42|0
1705998600000|2024-01-23 08:30:00|182.83|180.63|182.2|180|182.89|180.69|182.2|180|0
1705998900000|2024-01-23 08:35:00|182.33|180.13|183.03|180.83|183.17|180.97|182.33|180.13|0
1705999200000|2024-01-23 08:40:00|183.17|180.97|183.03|180.83|183.94|181.74|182.61|180.41|0
1705999500000|2024-01-23 08:45:00|183.17|180.97|183.3|181.1|183.44|181.24|182.89|180.69|0
1705999800000|2024-01-23 08:50:00|183.44|181.24|183.44|181.24|183.58|181.38|183.02|180.82|0
1706000100000|2024-01-23 08:55:00|183.3|181.1|183.16|180.96|183.58|181.38|183.16|180.96|0
1706000400000|2024-01-23 09:00:00|183.3|181.1|182.95|180.75|183.3|181.1|182.33|180.13|0
1706000700000|2024-01-23 09:05:00|183.02|180.82|182.6|180.4|183.23|181.03|182.6|180.4|0
1706001000000|2024-01-23 09:10:00|182.53|180.33|181.77|179.57|182.6|180.4|181.63|179.43|0
1706001300000|2024-01-23 09:15:00|181.91|179.71|181.63|179.43|182.04|179.84|181.35|179.15|0
1706001600000|2024-01-23 09:20:00|181.49|179.29|180.79|178.59|181.76|179.56|180.79|178.59|0
1706001900000|2024-01-23 09:25:00|180.87|178.67|181.62|179.42|181.76|179.56|180.73|178.53|0
1706002200000|2024-01-23 09:30:00|181.35|179.15|181.34|179.14|181.9|179.7|180.93|178.73|0
1706002500000|2024-01-23 09:35:00|181.48|179.28|181.2|179|181.83|179.63|181.07|178.87|0
1706002800000|2024-01-23 09:40:00|181.34|179.14|180.93|178.73|181.48|179.28|180.93|178.73|0
1706003100000|2024-01-23 09:45:00|181.06|178.86|180.92|178.72|181.34|179.14|180.79|178.59|0
1706003400000|2024-01-23 09:50:00|181.06|178.86|181.34|179.14|181.48|179.28|180.92|178.72|0
1706003700000|2024-01-23 09:55:00|181.48|179.28|181.41|179.21|181.48|179.28|180.92|178.72|0
1706004000000|2024-01-23 10:00:00|181.34|179.14|182.03|179.83|182.03|179.83|181.34|179.14|0
1706004300000|2024-01-23 10:05:00|182.17|179.97|183.07|180.87|183.14|180.94|182.03|179.83|0
1706004600000|2024-01-23 10:10:00|183|180.8|182.86|180.66|183.42|181.22|182.72|180.52|0
1706004900000|2024-01-23 10:15:00|182.93|180.73|182.3|180.1|183.14|180.94|182.16|179.96|0
1706005200000|2024-01-23 10:20:00|182.37|180.17|182.16|179.96|182.37|180.17|181.88|179.68|0
1706005500000|2024-01-23 10:25:00|182.02|179.82|182.02|179.82|182.16|179.96|181.74|179.54|0
1706005800000|2024-01-23 10:30:00|182.16|179.96|182.43|180.23|182.43|180.23|181.6|179.4|0
1706006100000|2024-01-23 10:35:00|182.57|180.37|182.57|180.37|182.85|180.65|182.29|180.09|0
1706006400000|2024-01-23 10:40:00|182.43|180.23|182.29|180.09|182.5|180.3|181.46|179.26|0
1706006700000|2024-01-23 10:45:00|182.22|180.02|182.01|179.81|182.29|180.09|181.74|179.54|0
1706007000000|2024-01-23 10:50:00|182.15|179.95|182.43|180.23|182.43|180.23|181.87|179.67|0
1706007300000|2024-01-23 10:55:00|182.57|180.37|182.29|180.09|182.7|180.5|182.15|179.95|0
1706007600000|2024-01-23 11:00:00|182.15|179.95|181.73|179.53|182.42|180.22|181.59|179.39|0
1706007900000|2024-01-23 11:05:00|181.59|179.39|181.31|179.11|181.59|179.39|181.11|178.91|0
1706008200000|2024-01-23 11:10:00|181.17|178.97|181.17|178.97|181.59|179.39|181.17|178.97|0
1706008500000|2024-01-23 11:15:00|181.31|179.11|181.59|179.39|181.59|179.39|181.17|178.97|0
1706008800000|2024-01-23 11:20:00|181.86|179.66|182.28|180.08|182.7|180.5|181.45|179.25|0
1706009100000|2024-01-23 11:25:00|182.42|180.22|182.55|180.35|182.69|180.49|182.14|179.94|0
1706009400000|2024-01-23 11:30:00|182.42|180.22|182.27|180.07|182.77|180.57|182.14|179.94|0
1706009700000|2024-01-23 11:35:00|182.14|179.94|181.44|179.24|182.14|179.94|181.44|179.24|0
1706010000000|2024-01-23 11:40:00|181.58|179.38|181.44|179.24|181.99|179.79|181.3|179.1|0
1706010300000|2024-01-23 11:45:00|181.58|179.38|181.71|179.51|181.85|179.65|181.37|179.17|0
1706010600000|2024-01-23 11:50:00|181.58|179.38|181.44|179.24|181.99|179.79|181.44|179.24|0
1706010900000|2024-01-23 11:55:00|181.57|179.37|181.02|178.82|181.57|179.37|180.88|178.68|0
1706011200000|2024-01-23 12:00:00|180.88|178.68|181.02|178.82|181.43|179.23|180.74|178.54|0
1706011500000|2024-01-23 12:05:00|180.88|178.68|180.6|178.4|181.02|178.82|180.6|178.4|0
1706011800000|2024-01-23 12:10:00|180.46|178.26|180.46|178.26|180.74|178.54|180.19|177.99|0
1706012100000|2024-01-23 12:15:00|180.6|178.4|180.46|178.26|181.15|178.95|180.46|178.26|0
1706012400000|2024-01-23 12:20:00|180.32|178.12|180.32|178.12|180.46|178.26|180.05|177.85|0
1706012700000|2024-01-23 12:25:00|180.46|178.26|180.73|178.53|180.87|178.67|180.46|178.26|0
1706013000000|2024-01-23 12:30:00|180.8|178.6|180.46|178.26|180.87|178.67|180.32|178.12|0
1706013300000|2024-01-23 12:35:00|180.53|178.33|180.04|177.84|180.73|178.53|180.04|177.84|0
1706013600000|2024-01-23 12:40:00|179.9|177.7|180.87|178.67|181|178.8|179.63|177.43|0
1706013900000|2024-01-23 12:45:00|180.73|178.53|181|178.8|181.14|178.94|180.66|178.46|0
1706014200000|2024-01-23 12:50:00|180.86|178.66|180.17|177.97|181.14|178.94|180.17|177.97|0
1706014500000|2024-01-23 12:55:00|180.03|177.83|179.76|177.56|180.03|177.83|179.62|177.42|0
1706014800000|2024-01-23 13:00:00|179.83|177.63|178.93|176.73|179.83|177.63|178.93|176.73|0
1706015100000|2024-01-23 13:05:00|178.79|176.59|179.2|177|179.48|177.28|178.79|176.59|0
1706015400000|2024-01-23 13:10:00|179.07|176.87|179.61|177.41|180.17|177.97|179.07|176.87|0
1706015700000|2024-01-23 13:15:00|179.48|177.28|179.48|177.28|179.61|177.41|179.06|176.86|0
1706016000000|2024-01-23 13:20:00|179.34|177.14|178.51|176.31|179.41|177.21|178.24|176.04|0
1706016300000|2024-01-23 13:25:00|178.65|176.45|177.55|175.35|178.65|176.45|177.55|175.35|0
1706016600000|2024-01-23 13:30:00|177.69|175.49|177.96|175.76|178.51|176.31|177.55|175.35|0
1706016900000|2024-01-23 13:35:00|177.82|175.62|176.46|174.26|177.82|175.62|176.32|174.12|0
1706017200000|2024-01-23 13:40:00|176.6|174.4|176.19|173.99|176.67|174.47|175.92|173.72|0
1706017500000|2024-01-23 13:45:00|176.05|173.85|176.86|174.66|177.41|175.21|176.05|173.85|0
1706017800000|2024-01-23 13:50:00|177|174.8|177.14|174.94|177.41|175.21|176.73|174.53|0
1706018100000|2024-01-23 13:55:00|177.27|175.07|177.68|175.48|177.95|175.75|177.13|174.93|0
1706018400000|2024-01-23 14:00:00|177.82|175.62|178.36|176.16|178.36|176.16|177.68|175.48|0
1706018700000|2024-01-23 14:05:00|178.23|176.03|179.32|177.12|179.32|177.12|178.09|175.89|0
1706019000000|2024-01-23 14:10:00|179.18|176.98|178.5|176.3|179.18|176.98|178.36|176.16|0
1706019300000|2024-01-23 14:15:00|178.63|176.43|179.04|176.84|179.32|177.12|178.5|176.3|0
1706019600000|2024-01-23 14:20:00|179.11|176.91|180.14|177.94|180.28|178.08|179.11|176.91|0
1706019900000|2024-01-23 14:25:00|180|177.8|179.18|176.98|180.69|178.49|178.63|176.43|0
1706020200000|2024-01-23 14:30:00|179.31|177.11|181.38|179.18|181.52|179.32|177.26|175.06|0
1706020500000|2024-01-23 14:35:00|181.24|179.04|179.34|177.14|181.8|179.6|177.96|175.76|0
1706020800000|2024-01-23 14:40:00|179.2|177|179.75|177.55|180.44|178.24|178.51|176.31|0
1706021100000|2024-01-23 14:45:00|179.89|177.69|179.47|177.27|180.51|178.31|179.33|177.13|0
1706021400000|2024-01-23 14:50:00|179.33|177.13|179.19|176.99|180.16|177.96|178.64|176.44|0
1706021700000|2024-01-23 14:55:00|179.06|176.86|179.05|176.85|179.74|177.54|178.51|176.31|0
1706022000000|2024-01-23 15:00:00|178.92|176.72|180.15|177.95|180.16|177.96|178.09|175.89|0
1706022300000|2024-01-23 15:05:00|180.02|177.82|179.46|177.26|180.71|178.51|178.5|176.3|0
1706022600000|2024-01-23 15:10:00|179.54|177.34|177.11|174.91|179.88|177.68|176.97|174.77|0
1706022900000|2024-01-23 15:15:00|176.97|174.77|177.11|174.91|178.21|176.01|176.63|174.43|0
1706023200000|2024-01-23 15:20:00|177.24|175.04|179.78|177.58|180.61|178.41|176.52|174.32|0
1706023500000|2024-01-23 15:25:00|179.64|177.44|178.53|176.33|180.2|178|177.98|175.78|0
1706023800000|2024-01-23 15:30:00|178.39|176.19|180.61|178.41|180.75|178.55|178.39|176.19|0
1706024100000|2024-01-23 15:35:00|180.47|178.27|179.5|177.3|180.75|178.55|179.29|177.09|0
1706024400000|2024-01-23 15:40:00|179.36|177.16|181.16|178.96|181.3|179.1|179.22|177.02|0
1706024700000|2024-01-23 15:45:00|181.02|178.82|180.79|178.59|182.14|179.94|180.51|178.31|0
1706025000000|2024-01-23 15:50:00|180.93|178.73|181.91|179.71|182.33|180.13|180.93|178.73|0
1706025300000|2024-01-23 15:55:00|181.63|179.43|181.34|179.14|182.05|179.85|180.65|178.45|0
1706025600000|2024-01-23 16:00:00|181.06|178.86|180.23|178.03|181.42|179.22|179.95|177.75|0
1706025900000|2024-01-23 16:05:00|180.5|178.3|179.65|177.45|180.5|178.3|179.39|177.19|0
1706026200000|2024-01-23 16:10:00|179.78|177.58|180.62|178.42|180.76|178.56|178.67|176.47|0
1706026500000|2024-01-23 16:15:00|180.48|178.28|181.74|179.54|182.44|180.24|180.2|178|0
1706026800000|2024-01-23 16:20:00|181.88|179.68|182.02|179.82|182.16|179.96|180.9|178.7|0
1706027100000|2024-01-23 16:25:00|181.95|179.75|182.02|179.82|182.86|180.66|181.74|179.54|0
1706027400000|2024-01-23 16:30:00|182.3|180.1|182.86|180.66|183|180.8|182.15|179.95|0
1706027700000|2024-01-23 16:35:00|183|180.8|182.01|179.81|183|180.8|181.73|179.53|0
1706028000000|2024-01-23 16:40:00|181.87|179.67|181.03|178.83|182.71|180.51|181.03|178.83|0
1706028300000|2024-01-23 16:45:00|181.17|178.97|181.73|179.53|181.73|179.53|180.33|178.13|0
1706028600000|2024-01-23 16:50:00|181.59|179.39|180.19|177.99|181.66|179.46|180.19|177.99|0
1706028900000|2024-01-23 16:55:00|180.33|178.13|179.63|177.43|180.75|178.55|179.49|177.29|0
1706029200000|2024-01-23 17:00:00|179.49|177.29|180.32|178.12|180.74|178.54|179.35|177.15|0
1706029500000|2024-01-23 17:05:00|180.46|178.26|180.04|177.84|180.88|178.68|179.91|177.71|0
1706029800000|2024-01-23 17:10:00|179.98|177.78|180.18|177.98|180.88|178.68|179.49|177.29|0
1706030100000|2024-01-23 17:15:00|180.32|178.12|180.46|178.26|181.16|178.96|180.18|177.98|0
1706030400000|2024-01-23 17:20:00|180.6|178.4|181.72|179.52|182|179.8|180.32|178.12|0
1706030700000|2024-01-23 17:25:00|181.58|179.38|181.15|178.95|181.86|179.66|180.74|178.54|0
1706031000000|2024-01-23 17:30:00|181.01|178.81|181.43|179.23|181.43|179.23|180.46|178.26|0
1706031300000|2024-01-23 17:35:00|181.29|179.09|180.53|178.33|181.85|179.65|180.25|178.05|0
1706031600000|2024-01-23 17:40:00|180.39|178.19|180.18|177.98|180.95|178.75|179.97|177.77|0
1706031900000|2024-01-23 17:45:00|180.25|178.05|179.69|177.49|180.25|178.05|178.99|176.79|0
1706032200000|2024-01-23 17:50:00|179.55|177.35|177.6|175.4|179.55|177.35|177.6|175.4|0
1706032500000|2024-01-23 17:55:00|177.74|175.54|176.77|174.57|177.87|175.67|176.35|174.15|0
1706032800000|2024-01-23 18:00:00|176.49|174.29|177.18|174.98|177.46|175.26|176.49|174.29|0
1706033100000|2024-01-23 18:05:00|177.32|175.12|177.87|175.67|178.15|175.95|177.18|174.98|0
1706033400000|2024-01-23 18:10:00|177.73|175.53|177.59|175.39|178.01|175.81|177.04|174.84|0
1706033700000|2024-01-23 18:15:00|177.52|175.32|176.97|174.77|177.73|175.53|176.62|174.42|0
1706034000000|2024-01-23 18:20:00|176.9|174.7|177.31|175.11|177.31|175.11|176.34|174.14|0
1706034300000|2024-01-23 18:25:00|177.45|175.25|177.59|175.39|177.66|175.46|176.62|174.42|0
1706034600000|2024-01-23 18:30:00|177.45|175.25|178|175.8|178.56|176.36|177.17|174.97|0
1706034900000|2024-01-23 18:35:00|178.14|175.94|178.28|176.08|178.49|176.29|177.72|175.52|0
1706035200000|2024-01-23 18:40:00|178.14|175.94|177.72|175.52|178.55|176.35|177.58|175.38|0
1706035500000|2024-01-23 18:45:00|177.86|175.66|176.89|174.69|177.86|175.66|176.47|174.27|0
1706035800000|2024-01-23 18:50:00|176.75|174.55|176.33|174.13|177.03|174.83|176.06|173.86|0
1706036100000|2024-01-23 18:55:00|176.27|174.07|176.33|174.13|177.44|175.24|176.06|173.86|0
1706036400000|2024-01-23 19:00:00|176.19|173.99|176.74|174.54|176.88|174.68|175.78|173.58|0
1706036700000|2024-01-23 19:05:00|176.88|174.68|177.09|174.89|177.57|175.37|176.88|174.68|0
1706037000000|2024-01-23 19:10:00|177.16|174.96|176.88|174.68|177.3|175.1|176.05|173.85|0
1706037300000|2024-01-23 19:15:00|177.02|174.82|177.15|174.95|177.71|175.51|176.74|174.54|0
1706037600000|2024-01-23 19:20:00|177.29|175.09|177.29|175.09|177.57|175.37|176.88|174.68|0
1706037900000|2024-01-23 19:25:00|177.15|174.95|177.15|174.95|178.12|175.92|177.15|174.95|0
1706038200000|2024-01-23 19:30:00|177.01|174.81|177.7|175.5|178.12|175.92|177.01|174.81|0
1706038500000|2024-01-23 19:35:00|177.56|175.36|176.46|174.26|177.84|175.64|176.32|174.12|0
1706038800000|2024-01-23 19:40:00|176.32|174.12|175.9|173.7|176.46|174.26|175.63|173.43|0
1706039100000|2024-01-23 19:45:00|175.63|173.43|174.94|172.74|175.63|173.43|173.98|171.78|0
1706039400000|2024-01-23 19:50:00|174.8|172.6|174.53|172.33|175.63|173.43|174.53|172.33|0
1706039700000|2024-01-23 19:55:00|174.39|172.19|174.25|172.05|174.39|172.19|173.43|171.23|0
1706040000000|2024-01-23 20:00:00|174.11|171.91|174.25|172.05|174.93|172.73|173.57|171.37|0
1706040300000|2024-01-23 20:05:00|174.11|171.91|173.56|171.36|174.52|172.32|172.88|170.68|0
1706040600000|2024-01-23 20:10:00|173.29|171.09|171.38|169.18|173.29|171.09|170.98|168.78|0
1706040900000|2024-01-23 20:15:00|171.25|169.05|171.38|169.18|172.47|170.27|171.11|168.91|0
1706041200000|2024-01-23 20:20:00|171.25|169.05|171.86|169.66|172.3|170.1|170.78|168.58|0
1706041500000|2024-01-23 20:25:00|171.99|169.79|172.13|169.93|172.67|170.47|171.72|169.52|0
1706041800000|2024-01-23 20:30:00|172.26|170.06|172.67|170.47|172.81|170.61|171.72|169.52|0
1706042100000|2024-01-23 20:35:00|172.94|170.74|173.49|171.29|173.63|171.43|172.94|170.74|0
1706042400000|2024-01-23 20:40:00|173.63|171.43|172.4|170.2|173.9|171.7|172.26|170.06|0
1706042700000|2024-01-23 20:45:00|172.26|170.06|173|170.8|173.41|171.21|171.85|169.65|0
1706043000000|2024-01-23 20:50:00|172.86|170.66|170.35|168.15|172.86|170.66|170.35|168.15|0
1706043300000|2024-01-23 20:55:00|170.41|168.21|170.55|168.35|170.82|168.62|169.4|167.2|0
1706043600000|2024-01-23 21:00:00|170.41|168.21|170.15|167.95|171.37|169.17|169.21|167.01|0
1706043900000|2024-01-23 21:05:00|170.28|168.08|170.28|168.08|170.96|168.76|169.88|167.68|0
1706044200000|2024-01-23 21:10:00|170.42|168.22|168.8|166.6|170.42|168.22|168.8|166.6|0
1706044500000|2024-01-23 21:15:00|168.9|166.5|168.5|166.1|169.17|166.77|168.36|165.96|0
1706044800000|2024-01-23 21:20:00|168.63|166.23|169.03|166.63|169.17|166.77|168.63|166.23|0
1706045100000|2024-01-23 21:25:00|168.97|166.57|168.36|165.96|169.03|166.63|168.36|165.96|0
1706045400000|2024-01-23 21:30:00|168.49|166.09|168.09|165.69|168.49|166.09|168.09|165.69|0
1706045700000|2024-01-23 21:35:00|168.16|165.76|168.22|165.82|168.36|165.96|168.16|165.76|0
1706046000000|2024-01-23 21:40:00|168.09|165.69|167.42|165.02|168.22|165.82|167.42|165.02|0
1706046300000|2024-01-23 21:45:00|167.55|165.15|167.41|165.01|167.82|165.42|167.02|164.62|0
1706046600000|2024-01-23 21:50:00|167.28|164.88|167.28|164.88|167.41|165.01|167.01|164.61|0
1706046900000|2024-01-23 21:55:00|167.41|165.01|167.48|165.08|167.55|165.15|167.21|164.81|0
1706047200000|2024-01-23 22:00:00|167.42|165.02|167.33|164.93|167.87|165.47|167.33|164.93|0
1706047500000|2024-01-23 22:05:00|167.45|165.05|167.88|165.48|167.91|165.51|167.45|165.05|0
1706047800000|2024-01-23 22:10:00|167.91|165.51|168.04|165.64|168.22|165.82|167.67|165.27|0
1706048100000|2024-01-23 22:15:00|168.1|165.7|167.86|165.46|168.1|165.7|167.71|165.31|0
1706048400000|2024-01-23 22:20:00|167.67|165.27|167.61|165.21|167.72|165.32|167.47|165.07|0
1706048700000|2024-01-23 22:25:00|167.56|165.16|167.44|165.04|167.7|165.3|167.29|164.89|0
1706049000000|2024-01-23 22:30:00|167.37|164.97|167.46|165.06|167.56|165.16|167.37|164.97|0
1706049300000|2024-01-23 22:35:00|167.56|165.16|167.56|165.16|167.56|165.16|167.56|165.16|0
1706049600000|2024-01-23 22:40:00|167.54|165.14|167.54|165.14|167.54|165.14|167.54|165.14|0
1706049900000|2024-01-23 22:45:00|167.58|165.18|167.58|165.18|167.58|165.18|167.54|165.14|0
1706050200000|2024-01-23 22:50:00|167.57|165.17|167.57|165.17|167.57|165.17|167.57|165.17|0
1706050500000|2024-01-23 22:55:00|167.63|165.23|167.57|165.17|167.63|165.23|167.49|165.09|0
1706050800000|2024-01-23 23:00:00|167.33|164.93|166.59|164.19|167.59|165.19|166.53|164.13|0
1706051100000|2024-01-23 23:05:00|166.46|164.06|165.79|163.39|166.46|164.06|165.53|163.13|0
1706051400000|2024-01-23 23:10:00|165.66|163.26|165.39|162.99|165.92|163.52|165.13|162.73|0
1706051700000|2024-01-23 23:15:00|165.52|163.12|165.79|163.39|165.79|163.39|165.26|162.86|0
1706052000000|2024-01-23 23:20:00|165.72|163.32|165.39|162.99|165.72|163.32|165.39|162.99|0
1706052300000|2024-01-23 23:25:00|165.52|163.12|165.65|163.25|165.72|163.32|165.52|163.12|0
1706052600000|2024-01-23 23:30:00|165.52|163.12|165.65|163.25|165.78|163.38|165.38|162.98|0
1706052900000|2024-01-23 23:35:00|165.52|163.12|165.38|162.98|165.65|163.25|165.25|162.85|0
1706053200000|2024-01-23 23:40:00|165.32|162.92|165.51|163.11|165.51|163.11|165.12|162.72|0
1706053500000|2024-01-23 23:45:00|165.58|163.18|165.64|163.24|165.78|163.38|165.51|163.11|0
1706053800000|2024-01-23 23:50:00|165.71|163.31|165.64|163.24|165.78|163.38|165.64|163.24|0
1706054100000|2024-01-23 23:55:00|165.51|163.11|165.51|163.11|165.64|163.24|165.38|162.98|0
1706054400000|2024-01-24 00:00:00|165.64|163.24|165.64|163.24|165.77|163.37|165.51|163.11|0
1706054700000|2024-01-24 00:05:00|165.71|163.31|165.77|163.37|166.04|163.64|165.64|163.24|0
1706055000000|2024-01-24 00:10:00|165.64|163.24|165.9|163.5|165.9|163.5|165.64|163.24|0
1706055300000|2024-01-24 00:15:00|166.03|163.63|165.63|163.23|166.03|163.63|165.5|163.1|0
1706055600000|2024-01-24 00:20:00|165.5|163.1|165.77|163.37|165.77|163.37|165.5|163.1|0
1706055900000|2024-01-24 00:25:00|165.83|163.43|166.03|163.63|166.1|163.7|165.83|163.43|0
1706056200000|2024-01-24 00:30:00|165.9|163.5|166.16|163.76|166.16|163.76|165.63|163.23|0
1706056500000|2024-01-24 00:35:00|166.03|163.63|166.16|163.76|166.16|163.76|166.03|163.63|0
1706056800000|2024-01-24 00:40:00|166.03|163.63|165.76|163.36|166.03|163.63|165.76|163.36|0
1706057100000|2024-01-24 00:45:00|165.83|163.43|165.62|163.22|165.89|163.49|165.62|163.22|0
1706057400000|2024-01-24 00:50:00|165.49|163.09|165.09|162.69|165.49|163.09|165.09|162.69|0
1706057700000|2024-01-24 00:55:00|165.23|162.83|165.09|162.69|165.36|162.96|164.69|162.29|0
1706058000000|2024-01-24 01:00:00|165.22|162.82|166.15|163.75|166.28|163.88|165.09|162.69|0
1706058300000|2024-01-24 01:05:00|166.22|163.82|166.28|163.88|166.28|163.88|166.15|163.75|0
1706058600000|2024-01-24 01:10:00|166.15|163.75|166.01|163.61|166.15|163.75|165.75|163.35|0
1706058900000|2024-01-24 01:15:00|166.15|163.75|166.15|163.75|166.41|164.01|165.88|163.48|0
1706059200000|2024-01-24 01:20:00|166.01|163.61|166.01|163.61|166.28|163.88|165.75|163.35|0
1706059500000|2024-01-24 01:25:00|165.88|163.48|165.61|163.21|165.88|163.48|165.61|163.21|0
1706059800000|2024-01-24 01:30:00|165.38|163.18|167.77|165.57|167.9|165.7|165.25|163.05|0
1706060100000|2024-01-24 01:35:00|167.9|165.7|168.17|165.97|168.17|165.97|167.9|165.7|0
1706060400000|2024-01-24 01:40:00|168.3|166.1|168.43|166.23|168.43|166.23|167.9|165.7|0
1706060700000|2024-01-24 01:45:00|168.3|166.1|168.29|166.09|168.69|166.49|168.29|166.09|0
1706061000000|2024-01-24 01:50:00|168.43|166.23|168.29|166.09|168.43|166.23|168.16|165.96|0
1706061300000|2024-01-24 01:55:00|168.16|165.96|168.42|166.22|168.69|166.49|168.16|165.96|0
1706061600000|2024-01-24 02:00:00|168.56|166.36|168.55|166.35|168.62|166.42|168.03|165.83|0
1706061900000|2024-01-24 02:05:00|168.69|166.49|168.29|166.09|168.95|166.75|168.29|166.09|0
1706062200000|2024-01-24 02:10:00|168.42|166.22|168.68|166.48|168.82|166.62|168.29|166.09|0
1706062500000|2024-01-24 02:15:00|168.75|166.55|168.95|166.75|169.08|166.88|168.75|166.55|0
1706062800000|2024-01-24 02:20:00|169.08|166.88|168.55|166.35|169.08|166.88|168.55|166.35|0
1706063100000|2024-01-24 02:25:00|168.42|166.22|168.28|166.08|168.55|166.35|168.28|166.08|0
1706063400000|2024-01-24 02:30:00|168.41|166.21|168.28|166.08|168.41|166.21|168.28|166.08|0
1706063700000|2024-01-24 02:35:00|168.15|165.95|168.41|166.21|168.54|166.34|168.01|165.81|0
1706064000000|2024-01-24 02:40:00|168.28|166.08|168.28|166.08|168.54|166.34|168.14|165.94|0
1706064300000|2024-01-24 02:45:00|168.41|166.21|168.14|165.94|168.41|166.21|168.01|165.81|0
1706064600000|2024-01-24 02:50:00|168.27|166.07|168.08|165.88|168.27|166.07|168.01|165.81|0
1706064900000|2024-01-24 02:55:00|168.01|165.81|167.87|165.67|168.14|165.94|167.87|165.67|0
1706065200000|2024-01-24 03:00:00|167.81|165.61|167.74|165.54|168.01|165.81|167.74|165.54|0
1706065500000|2024-01-24 03:05:00|167.87|165.67|167.74|165.54|167.87|165.67|167.61|165.41|0
1706065800000|2024-01-24 03:10:00|167.61|165.41|167.47|165.27|168|165.8|167.47|165.27|0
1706066100000|2024-01-24 03:15:00|167.34|165.14|167.07|164.87|167.34|165.14|166.94|164.74|0
1706066400000|2024-01-24 03:20:00|167.21|165.01|166.94|164.74|167.34|165.14|166.81|164.61|0
1706066700000|2024-01-24 03:25:00|167.07|164.87|167.33|165.13|167.34|165.14|166.94|164.74|0
1706067000000|2024-01-24 03:30:00|167.4|165.2|167.07|164.87|167.4|165.2|167.07|164.87|0
1706067300000|2024-01-24 03:35:00|167.2|165|167.07|164.87|167.2|165|167.07|164.87|0
1706067600000|2024-01-24 03:40:00|167|164.8|167.2|165|167.33|165.13|167|164.8|0
1706067900000|2024-01-24 03:45:00|167.27|165.07|167.33|165.13|167.46|165.26|167.27|165.07|0
1706068200000|2024-01-24 03:50:00|167.2|165|167.59|165.39|167.72|165.52|167.2|165|0
1706068500000|2024-01-24 03:55:00|167.72|165.52|167.46|165.26|167.72|165.52|167.46|165.26|0
1706068800000|2024-01-24 04:00:00|167.32|165.12|167.46|165.26|167.46|165.26|167.32|165.12|0
1706069100000|2024-01-24 04:05:00|167.45|165.25|167.45|165.25|167.59|165.39|167.32|165.12|0
1706069400000|2024-01-24 04:10:00|167.52|165.32|167.72|165.52|167.72|165.52|167.45|165.25|0
1706069700000|2024-01-24 04:15:00|167.58|165.38|167.58|165.38|167.58|165.38|167.45|165.25|0
1706070000000|2024-01-24 04:20:00|167.71|165.51|167.32|165.12|167.71|165.51|167.32|165.12|0
1706070300000|2024-01-24 04:25:00|167.45|165.25|167.31|165.11|167.45|165.25|167.31|165.11|0
1706070600000|2024-01-24 04:30:00|167.38|165.18|167.45|165.25|167.45|165.25|167.31|165.11|0
1706070900000|2024-01-24 04:35:00|167.44|165.24|167.31|165.11|167.44|165.24|167.18|164.98|0
1706071200000|2024-01-24 04:40:00|167.44|165.24|167.31|165.11|167.44|165.24|167.18|164.98|0
1706071500000|2024-01-24 04:45:00|167.18|164.98|167.31|165.11|167.31|165.11|167.18|164.98|0
1706071800000|2024-01-24 04:50:00|167.38|165.18|167.57|165.37|167.57|165.37|167.38|165.18|0
1706072100000|2024-01-24 04:55:00|167.44|165.24|167.3|165.1|167.57|165.37|167.3|165.1|0
1706072400000|2024-01-24 05:00:00|167.44|165.24|167.3|165.1|167.57|165.37|167.3|165.1|0
1706072700000|2024-01-24 05:05:00|167.43|165.23|167.3|165.1|167.57|165.37|167.17|164.97|0
1706073000000|2024-01-24 05:10:00|167.24|165.04|167.3|165.1|167.43|165.23|167.17|164.97|0
1706073300000|2024-01-24 05:15:00|167.43|165.23|167.43|165.23|167.56|165.36|167.3|165.1|0
1706073600000|2024-01-24 05:20:00|167.37|165.17|167.3|165.1|167.43|165.23|167.16|164.96|0
1706073900000|2024-01-24 05:25:00|167.23|165.03|166.63|164.43|167.3|165.1|166.63|164.43|0
1706074200000|2024-01-24 05:30:00|166.5|164.3|166.24|164.04|166.63|164.43|166.24|164.04|0
1706074500000|2024-01-24 05:35:00|166.31|164.11|165.97|163.77|166.37|164.17|165.71|163.51|0
1706074800000|2024-01-24 05:40:00|166.1|163.9|166.1|163.9|166.1|163.9|165.84|163.64|0
1706075100000|2024-01-24 05:45:00|166.23|164.03|166.23|164.03|166.37|164.17|166.23|164.03|0
1706075400000|2024-01-24 05:50:00|166.3|164.1|166.36|164.16|166.5|164.3|166.3|164.1|0
1706075700000|2024-01-24 05:55:00|166.49|164.29|166.49|164.29|166.49|164.29|166.23|164.03|0
1706076000000|2024-01-24 06:00:00|166.36|164.16|166.1|163.9|166.62|164.42|165.84|163.64|0
1706076300000|2024-01-24 06:05:00|165.97|163.77|166.09|163.89|166.1|163.9|165.7|163.5|0
1706076600000|2024-01-24 06:10:00|165.96|163.76|165.83|163.63|166.09|163.89|165.7|163.5|0
1706076900000|2024-01-24 06:15:00|165.7|163.5|165.7|163.5|165.83|163.63|165.57|163.37|0
1706077200000|2024-01-24 06:20:00|165.83|163.63|165.43|163.23|165.96|163.76|165.43|163.23|0
1706077500000|2024-01-24 06:25:00|165.56|163.36|165.96|163.76|165.96|163.76|165.43|163.23|0
1706077800000|2024-01-24 06:30:00|165.83|163.63|166.22|164.02|166.22|164.02|165.82|163.62|0
1706078100000|2024-01-24 06:35:00|166.09|163.89|165.56|163.36|166.22|164.02|165.56|163.36|0
1706078400000|2024-01-24 06:40:00|165.69|163.49|165.56|163.36|165.82|163.62|165.56|163.36|0
1706078700000|2024-01-24 06:45:00|165.69|163.49|165.42|163.22|165.76|163.56|165.42|163.22|0
1706079000000|2024-01-24 06:50:00|165.36|163.16|165.03|162.83|165.56|163.36|164.77|162.57|0
1706079300000|2024-01-24 06:55:00|164.9|162.7|165.68|163.48|165.68|163.48|164.9|162.7|0
1706079600000|2024-01-24 07:00:00|165.82|163.62|165.29|163.09|165.95|163.75|165.29|163.09|0
1706079900000|2024-01-24 07:05:00|165.16|162.96|165.03|162.83|165.23|163.03|164.63|162.43|0
1706080200000|2024-01-24 07:10:00|164.89|162.69|165.02|162.82|165.16|162.96|164.76|162.56|0
1706080500000|2024-01-24 07:15:00|164.96|162.76|165.02|162.82|165.28|163.08|164.89|162.69|0
1706080800000|2024-01-24 07:20:00|165.15|162.95|164.76|162.56|165.28|163.08|164.63|162.43|0
1706081100000|2024-01-24 07:25:00|164.63|162.43|164.76|162.56|165.15|162.95|164.63|162.43|0
1706081400000|2024-01-24 07:30:00|164.63|162.43|164.49|162.29|164.69|162.49|164.36|162.16|0
1706081700000|2024-01-24 07:35:00|164.36|162.16|163.45|161.25|164.36|162.16|163.45|161.25|0
1706082000000|2024-01-24 07:40:00|163.32|161.12|162.54|160.34|163.45|161.25|162.54|160.34|0
1706082300000|2024-01-24 07:45:00|162.67|160.47|163.06|160.86|163.45|161.25|162.67|160.47|0
1706082600000|2024-01-24 07:50:00|164.54|162.34|163.93|161.73|164.54|162.34|163.28|161.08|0
1706082900000|2024-01-24 07:55:00|163.8|161.6|163.66|161.46|164.32|162.12|163.54|161.34|0
1706083200000|2024-01-24 08:00:00|163.4|161.2|163.53|161.33|163.66|161.46|162.88|160.68|0
1706083500000|2024-01-24 08:05:00|163.4|161.2|163.6|161.4|163.79|161.59|163.01|160.81|0
1706083800000|2024-01-24 08:10:00|163.66|161.46|163.4|161.2|163.66|161.46|163.01|160.81|0
1706084100000|2024-01-24 08:15:00|163.27|161.07|163.14|160.94|163.66|161.46|162.88|160.68|0
1706084400000|2024-01-24 08:20:00|163.27|161.07|163.53|161.33|163.53|161.33|162.75|160.55|0
1706084700000|2024-01-24 08:25:00|163.66|161.46|163.39|161.19|163.92|161.72|163.39|161.19|0
1706085000000|2024-01-24 08:30:00|163.26|161.06|162.74|160.54|163.26|161.06|162.62|160.42|0
1706085300000|2024-01-24 08:35:00|162.81|160.61|162.74|160.54|163.13|160.93|162.61|160.41|0
1706085600000|2024-01-24 08:40:00|162.87|160.67|163.13|160.93|163.13|160.93|162.61|160.41|0
1706085900000|2024-01-24 08:45:00|163|160.8|163.52|161.32|163.65|161.45|163|160.8|0
1706086200000|2024-01-24 08:50:00|163.46|161.26|163|160.8|163.46|161.26|163|160.8|0
1706086500000|2024-01-24 08:55:00|162.87|160.67|162.87|160.67|163.13|160.93|162.74|160.54|0
1706086800000|2024-01-24 09:00:00|162.93|160.73|163.25|161.05|163.38|161.18|162.86|160.66|0
1706087100000|2024-01-24 09:05:00|163.38|161.18|162.99|160.79|163.51|161.31|162.73|160.53|0
1706087400000|2024-01-24 09:10:00|163.06|160.86|163.25|161.05|163.25|161.05|162.86|160.66|0
1706087700000|2024-01-24 09:15:00|163.19|160.99|162.61|160.41|163.51|161.31|162.61|160.41|0
1706088000000|2024-01-24 09:20:00|162.48|160.28|161.83|159.63|162.48|160.28|161.58|159.38|0
1706088300000|2024-01-24 09:25:00|161.96|159.76|162.22|160.02|162.22|160.02|161.38|159.18|0
1706088600000|2024-01-24 09:30:00|162.35|160.15|162.09|159.89|162.61|160.41|161.83|159.63|0
1706088900000|2024-01-24 09:35:00|162.16|159.96|161.7|159.5|162.22|160.02|161.31|159.11|0
1706089200000|2024-01-24 09:40:00|161.57|159.37|161.44|159.24|161.64|159.44|161.05|158.85|0
1706089500000|2024-01-24 09:45:00|161.51|159.31|161.44|159.24|161.83|159.63|161.44|159.24|0
1706089800000|2024-01-24 09:50:00|161.31|159.11|161.31|159.11|161.76|159.56|160.92|158.72|0
1706090100000|2024-01-24 09:55:00|161.18|158.98|161.05|158.85|161.44|159.24|160.92|158.72|0
1706090400000|2024-01-24 10:00:00|161.18|158.98|160.79|158.59|161.18|158.98|160.73|158.53|0
1706090700000|2024-01-24 10:05:00|160.66|158.46|161.17|158.97|161.43|159.23|160.53|158.33|0
1706091000000|2024-01-24 10:10:00|161.3|159.1|161.82|159.62|161.82|159.62|161.17|158.97|0
1706091300000|2024-01-24 10:15:00|161.69|159.49|162.21|160.01|162.21|160.01|161.43|159.23|0
1706091600000|2024-01-24 10:20:00|162.33|160.13|162.59|160.39|162.72|160.52|162.2|160|0
1706091900000|2024-01-24 10:25:00|162.72|160.52|162.46|160.26|163.11|160.91|162.33|160.13|0
1706092200000|2024-01-24 10:30:00|162.4|160.2|162.07|159.87|162.46|160.26|161.94|159.74|0
1706092500000|2024-01-24 10:35:00|161.94|159.74|161.94|159.74|161.94|159.74|161.68|159.48|0
1706092800000|2024-01-24 10:40:00|161.88|159.68|161.94|159.74|162.07|159.87|161.81|159.61|0
1706093100000|2024-01-24 10:45:00|162.07|159.87|162.2|160|162.33|160.13|161.94|159.74|0
1706093400000|2024-01-24 10:50:00|162.19|159.99|162.32|160.12|162.97|160.77|162.19|159.99|0
1706093700000|2024-01-24 10:55:00|162.26|160.06|161.8|159.6|162.26|160.06|161.8|159.6|0
1706094000000|2024-01-24 11:00:00|161.67|159.47|161.54|159.34|161.67|159.47|161.15|158.95|0
1706094300000|2024-01-24 11:05:00|161.67|159.47|160.64|158.44|161.67|159.47|160.64|158.44|0
1706094600000|2024-01-24 11:10:00|160.57|158.37|160.38|158.18|160.64|158.44|160.38|158.18|0
1706094900000|2024-01-24 11:15:00|160.51|158.31|161.02|158.82|161.02|158.82|160.44|158.24|0
1706095200000|2024-01-24 11:20:00|161.15|158.95|161.28|159.08|161.54|159.34|161.02|158.82|0
1706095500000|2024-01-24 11:25:00|161.41|159.21|161.15|158.95|161.41|159.21|161.02|158.82|0
1706095800000|2024-01-24 11:30:00|161.08|158.88|161.4|159.2|161.53|159.33|161.02|158.82|0
1706096100000|2024-01-24 11:35:00|161.47|159.27|161.14|158.94|161.53|159.33|161.01|158.81|0
1706096400000|2024-01-24 11:40:00|161.01|158.81|161.27|159.07|161.53|159.33|160.88|158.68|0
1706096700000|2024-01-24 11:45:00|161.14|158.94|161.4|159.2|161.79|159.59|161.14|158.94|0
1706097000000|2024-01-24 11:50:00|161.27|159.07|161.4|159.2|161.53|159.33|161.14|158.94|0
1706097300000|2024-01-24 11:55:00|161.53|159.33|161.39|159.19|161.65|159.45|161.27|159.07|0
1706097600000|2024-01-24 12:00:00|161.52|159.32|161.52|159.32|161.78|159.58|161.13|158.93|0
1706097900000|2024-01-24 12:05:00|161.39|159.19|161.39|159.19|161.91|159.71|161.39|159.19|0
1706098200000|2024-01-24 12:10:00|161.26|159.06|161.13|158.93|161.52|159.32|161|158.8|0
1706098500000|2024-01-24 12:15:00|161.26|159.06|161.52|159.32|161.65|159.45|161.13|158.93|0
1706098800000|2024-01-24 12:20:00|161.39|159.19|161.26|159.06|161.39|159.19|161|158.8|0
1706099100000|2024-01-24 12:25:00|161.39|159.19|161.51|159.31|161.77|159.57|161.38|159.18|0
1706099400000|2024-01-24 12:30:00|161.38|159.18|161.38|159.18|161.9|159.7|161.38|159.18|0
1706099700000|2024-01-24 12:35:00|161.51|159.31|160.73|158.53|161.64|159.44|160.35|158.15|0
1706100000000|2024-01-24 12:40:00|160.61|158.41|161.12|158.92|161.25|159.05|160.61|158.41|0
1706100300000|2024-01-24 12:45:00|161.25|159.05|160.86|158.66|161.25|159.05|160.41|158.21|0
1706100600000|2024-01-24 12:50:00|160.73|158.53|161.12|158.92|161.12|158.92|160.6|158.4|0
1706100900000|2024-01-24 12:55:00|161.25|159.05|160.99|158.79|161.25|159.05|160.86|158.66|0
1706101200000|2024-01-24 13:00:00|160.86|158.66|159.7|157.5|160.99|158.79|159.7|157.5|0
1706101500000|2024-01-24 13:05:00|159.57|157.37|158.41|156.21|159.57|157.37|158.16|155.96|0
1706101800000|2024-01-24 13:10:00|158.54|156.34|157.9|155.7|158.54|156.34|157.52|155.32|0
1706102100000|2024-01-24 13:15:00|157.77|155.57|158.16|155.96|158.8|156.6|157.77|155.57|0
1706102400000|2024-01-24 13:20:00|158.28|156.08|157.64|155.44|158.28|156.08|157.39|155.19|0
1706102700000|2024-01-24 13:25:00|157.77|155.57|157.39|155.19|158.03|155.83|157.26|155.06|0
1706103000000|2024-01-24 13:30:00|157.26|155.06|157.26|155.06|157.51|155.31|157.01|154.81|0
1706103300000|2024-01-24 13:35:00|157.39|155.19|158.89|156.69|159.27|157.07|157.39|155.19|0
1706103600000|2024-01-24 13:40:00|158.95|156.75|159.52|157.32|159.53|157.33|158.95|156.75|0
1706103900000|2024-01-24 13:45:00|159.59|157.39|159.4|157.2|159.65|157.45|159.14|156.94|0
1706104200000|2024-01-24 13:50:00|159.52|157.32|159.78|157.58|159.91|157.71|159.14|156.94|0
1706104500000|2024-01-24 13:55:00|160.16|157.96|159.78|157.58|160.55|158.35|159.52|157.32|0
1706104800000|2024-01-24 14:00:00|159.9|157.7|159.26|157.06|160.03|157.83|159.26|157.06|0
1706105100000|2024-01-24 14:05:00|159.39|157.19|158.88|156.68|159.65|157.45|158.82|156.62|0
1706105400000|2024-01-24 14:10:00|159|156.8|158.36|156.16|159.13|156.93|158.36|156.16|0
1706105700000|2024-01-24 14:15:00|158.49|156.29|158.11|155.91|158.49|156.29|158.11|155.91|0
1706106000000|2024-01-24 14:20:00|157.73|155.53|157.98|155.78|158.11|155.91|157.6|155.4|0
1706106300000|2024-01-24 14:25:00|158.11|155.91|157.47|155.27|158.36|156.16|157.47|155.27|0
1706106600000|2024-01-24 14:30:00|157.34|155.14|158.87|156.67|159.77|157.57|157.34|155.14|0
1706106900000|2024-01-24 14:35:00|158.74|156.54|159.89|157.69|159.96|157.76|158.04|155.84|0
1706107200000|2024-01-24 14:40:00|160.02|157.82|159.57|157.37|160.79|158.59|159.25|157.05|0
1706107500000|2024-01-24 14:45:00|161.5|159.3|161.17|158.97|161.5|159.3|159.76|157.56|0
1706107800000|2024-01-24 14:50:00|161.3|159.1|160.3|158.1|161.3|159.1|160.17|157.97|0
1706108100000|2024-01-24 14:55:00|160.24|158.04|160.56|158.36|161.33|159.13|159.4|157.2|0
1706108400000|2024-01-24 15:00:00|160.69|158.49|163.28|161.08|164.19|161.99|160.56|158.36|0
1706108700000|2024-01-24 15:05:00|163.41|161.21|161.46|159.26|163.93|161.73|160.88|158.68|0
1706109000000|2024-01-24 15:10:00|161.33|159.13|160.42|158.22|162.63|160.43|159.91|157.71|0
1706109300000|2024-01-24 15:15:00|160.3|158.1|159.59|157.39|160.3|158.1|158.88|156.68|0
1706109600000|2024-01-24 15:20:00|159.65|157.45|159.52|157.32|160.68|158.48|159.27|157.07|0
1706109900000|2024-01-24 15:25:00|159.26|157.06|158.62|156.42|159.65|157.45|158.37|156.17|0
1706110200000|2024-01-24 15:30:00|158.37|156.17|158.62|156.42|159.13|156.93|158.11|155.91|0
1706110500000|2024-01-24 15:35:00|158.49|156.29|156.68|154.48|159.23|157.03|156.68|154.48|0
1706110800000|2024-01-24 15:40:00|156.43|154.23|154.25|152.05|157.19|154.99|153.66|151.46|0
1706111100000|2024-01-24 15:45:00|153.87|151.67|155.5|153.3|157.26|155.06|153.87|151.67|0
1706111400000|2024-01-24 15:50:00|155.37|153.17|157.77|155.57|158.66|156.46|155.37|153.17|0
1706111700000|2024-01-24 15:55:00|157.9|155.7|157.26|155.06|158.4|156.2|156.88|154.68|0
1706112000000|2024-01-24 16:00:00|156.76|154.56|156|153.8|157.07|154.87|155.87|153.67|0
1706112300000|2024-01-24 16:05:00|156.25|154.05|158.02|155.82|159.04|156.84|156.12|153.92|0
1706112600000|2024-01-24 16:10:00|157.89|155.69|159.16|156.96|159.16|156.96|157.89|155.69|0
1706112900000|2024-01-24 16:15:00|159.54|157.34|157.38|155.18|159.54|157.34|157.38|155.18|0
1706113200000|2024-01-24 16:20:00|157.51|155.31|157|154.8|157.89|155.69|155.99|153.79|0
1706113500000|2024-01-24 16:25:00|157.13|154.93|157.25|155.05|157.5|155.3|155.99|153.79|0
1706113800000|2024-01-24 16:30:00|157.12|154.92|158.39|156.19|158.39|156.19|156.49|154.29|0
1706114100000|2024-01-24 16:35:00|158.26|156.06|157.88|155.68|158.39|156.19|157.12|154.92|0
1706114400000|2024-01-24 16:40:00|157.75|155.55|158.39|156.19|158.39|156.19|156.61|154.41|0
1706114700000|2024-01-24 16:45:00|158.13|155.93|156.99|154.79|158.51|156.31|156.74|154.54|0
1706115000000|2024-01-24 16:50:00|156.86|154.66|155.85|153.65|156.86|154.66|155.6|153.4|0
1706115300000|2024-01-24 16:55:00|155.98|153.78|155.48|153.28|156.11|153.91|155.1|152.9|0
1706115600000|2024-01-24 17:00:00|155.35|153.15|155.73|153.53|156.61|154.41|154.85|152.65|0
1706115900000|2024-01-24 17:05:00|155.6|153.4|154.72|152.52|156.35|154.15|154.72|152.52|0
1706116200000|2024-01-24 17:10:00|154.85|152.65|156.97|154.77|157.86|155.66|154.58|152.38|0
1706116500000|2024-01-24 17:15:00|157.22|155.02|157.6|155.4|157.86|155.66|156.72|154.52|0
1706116800000|2024-01-24 17:20:00|157.48|155.28|156.72|154.52|158.36|156.16|156.72|154.52|0
1706117100000|2024-01-24 17:25:00|156.59|154.39|155.96|153.76|156.59|154.39|154.96|152.76|0
1706117400000|2024-01-24 17:30:00|155.71|153.51|154.71|152.51|155.71|153.51|154.46|152.26|0
1706117700000|2024-01-24 17:35:00|154.58|152.38|154.95|152.75|155.58|153.38|154.33|152.13|0
1706118000000|2024-01-24 17:40:00|154.89|152.69|155.33|153.13|155.83|153.63|154.89|152.69|0
1706118300000|2024-01-24 17:45:00|155.2|153|154.58|152.38|155.58|153.38|154.45|152.25|0
1706118600000|2024-01-24 17:50:00|154.45|152.25|153.83|151.63|154.95|152.75|153.7|151.5|0
1706118900000|2024-01-24 17:55:00|153.95|151.75|153.95|151.75|154.2|152|153.58|151.38|0
1706119200000|2024-01-24 18:00:00|153.83|151.63|158.23|156.03|158.73|156.53|153.7|151.5|0
1706119500000|2024-01-24 18:05:00|158.1|155.9|157.59|155.39|159.61|157.41|157.35|155.15|0
1706119800000|2024-01-24 18:10:00|157.53|155.33|159.48|157.28|159.61|157.41|157.34|155.14|0
1706120100000|2024-01-24 18:15:00|159.61|157.41|160.25|158.05|161.14|158.94|159.36|157.16|0
1706120400000|2024-01-24 18:20:00|160.12|157.92|159.86|157.66|160.5|158.3|159.74|157.54|0
1706120700000|2024-01-24 18:25:00|159.99|157.79|158.21|156.01|160.24|158.04|157.46|155.26|0
1706121000000|2024-01-24 18:30:00|158.09|155.89|159.92|157.72|160.75|158.55|158.09|155.89|0
1706121300000|2024-01-24 18:35:00|159.86|157.66|162.48|160.28|162.48|160.28|159.73|157.53|0
1706121600000|2024-01-24 18:40:00|162.8|160.6|162.8|160.6|163.31|161.11|161|158.8|0
1706121900000|2024-01-24 18:45:00|162.93|160.73|162.79|160.59|163.57|161.37|162.15|159.95|0
1706122200000|2024-01-24 18:50:00|162.92|160.72|162.41|160.21|163.83|161.63|162.15|159.95|0
1706122500000|2024-01-24 18:55:00|162.54|160.34|161.26|159.06|163.18|160.98|160.75|158.55|0
1706122800000|2024-01-24 19:00:00|161.13|158.93|162.03|159.83|162.54|160.34|161|158.8|0
1706123100000|2024-01-24 19:05:00|161.9|159.7|162.54|160.34|162.54|160.34|161.13|158.93|0
1706123400000|2024-01-24 19:10:00|162.67|160.47|164.35|162.15|164.35|162.15|162.54|160.34|0
1706123700000|2024-01-24 19:15:00|164.09|161.89|164.35|162.15|164.74|162.54|163.7|161.5|0
1706124000000|2024-01-24 19:20:00|164.48|162.28|167.75|165.55|168.01|165.81|164.35|162.15|0
1706124300000|2024-01-24 19:25:00|167.48|165.28|166.33|164.13|167.98|165.78|165.52|163.32|0
1706124600000|2024-01-24 19:30:00|166.2|164|166.85|164.65|167.51|165.31|164.76|162.56|0
1706124900000|2024-01-24 19:35:00|166.98|164.78|165.67|163.47|167.11|164.91|165.54|163.34|0
1706125200000|2024-01-24 19:40:00|165.54|163.34|163.32|161.12|165.54|163.34|163.19|160.99|0
1706125500000|2024-01-24 19:45:00|163.19|160.99|162.67|160.47|163.32|161.12|162.28|160.08|0
1706125800000|2024-01-24 19:50:00|162.54|160.34|162.93|160.73|163.32|161.12|162.02|159.82|0
1706126100000|2024-01-24 19:55:00|162.8|160.6|164.62|162.42|165.53|163.33|162.8|160.6|0
1706126400000|2024-01-24 20:00:00|164.75|162.55|163.83|161.63|166.05|163.85|163.44|161.24|0
1706126700000|2024-01-24 20:05:00|163.77|161.57|164.09|161.89|164.09|161.89|162.79|160.59|0
1706127000000|2024-01-24 20:10:00|163.96|161.76|168.29|166.09|168.55|166.35|163.96|161.76|0
1706127300000|2024-01-24 20:15:00|168.42|166.22|170.15|167.95|170.28|168.08|168.16|165.96|0
1706127600000|2024-01-24 20:20:00|170.01|167.81|168.42|166.22|170.41|168.21|168.42|166.22|0
1706127900000|2024-01-24 20:25:00|168.55|166.35|170.14|167.94|170.68|168.48|168.55|166.35|0
1706128200000|2024-01-24 20:30:00|170.28|168.08|168.41|166.21|170.41|168.21|168.41|166.21|0
1706128500000|2024-01-24 20:35:00|168.55|166.35|167.14|164.94|168.68|166.48|166.57|164.37|0
1706128800000|2024-01-24 20:40:00|167|164.8|166.08|163.88|167.14|164.94|165.43|163.23|0
1706129100000|2024-01-24 20:45:00|165.95|163.75|169.78|167.58|170.25|168.05|165.95|163.75|0
1706129400000|2024-01-24 20:50:00|170.58|168.38|171.65|169.45|172.59|170.39|170.05|167.85|0
1706129700000|2024-01-24 20:55:00|171.52|169.32|170.85|168.65|172.19|169.99|168.72|166.52|0
1706130000000|2024-01-24 21:00:00|170.31|168.11|173.26|171.06|173.26|171.06|169.51|167.31|0
1706130300000|2024-01-24 21:05:00|173.13|170.93|174.48|172.28|175.7|173.5|172.99|170.79|0
1706130600000|2024-01-24 21:10:00|174.34|172.14|173.66|171.46|174.55|172.35|173.06|170.86|0
1706130900000|2024-01-24 21:15:00|173.76|171.36|174.1|171.7|174.92|172.52|173.76|171.36|0
1706131200000|2024-01-24 21:20:00|174.03|171.63|174.57|172.17|174.98|172.58|173.9|171.5|0
1706131500000|2024-01-24 21:25:00|174.44|172.04|174.3|171.9|174.51|172.11|174.03|171.63|0
1706131800000|2024-01-24 21:30:00|174.43|172.03|173.35|170.95|174.43|172.03|173.22|170.82|0
1706132100000|2024-01-24 21:35:00|173.22|170.82|171.47|169.07|173.22|170.82|171.2|168.8|0
1706132400000|2024-01-24 21:40:00|171.33|168.93|171.33|168.93|171.47|169.07|170.26|167.86|0
1706132700000|2024-01-24 21:45:00|171.47|169.07|171.06|168.66|171.47|169.07|170.93|168.53|0
1706133000000|2024-01-24 21:50:00|171.13|168.73|171.19|168.79|171.2|168.8|170.79|168.39|0
1706133300000|2024-01-24 21:55:00|171.33|168.93|169.53|167.13|171.46|169.06|169.26|166.86|0
1706133600000|2024-01-24 22:00:00|169.5|167.1|169.86|167.46|170.18|167.78|169.42|167.02|0
1706133900000|2024-01-24 22:05:00|169.88|167.48|169.64|167.24|170.06|167.66|169.41|167.01|0
1706134200000|2024-01-24 22:10:00|169.7|167.3|169.78|167.38|169.86|167.46|169.68|167.28|0
1706134500000|2024-01-24 22:15:00|169.76|167.36|169.99|167.59|169.99|167.59|169.74|167.34|0
1706134800000|2024-01-24 22:20:00|169.91|167.51|169.91|167.51|169.91|167.51|169.76|167.36|0
1706135100000|2024-01-24 22:25:00|169.82|167.42|169.85|167.45|169.97|167.57|169.66|167.26|0
1706135400000|2024-01-24 22:30:00|169.95|167.55|169.73|167.33|169.95|167.55|169.63|167.23|0
1706135700000|2024-01-24 22:35:00|169.5|167.1|169.37|166.97|169.65|167.25|169.09|166.69|0
1706136000000|2024-01-24 22:40:00|169.31|166.91|169.81|167.41|169.81|167.41|169.11|166.71|0
1706136300000|2024-01-24 22:45:00|169.75|167.35|169.69|167.29|169.75|167.35|169.6|167.2|0
1706136600000|2024-01-24 22:50:00|169.67|167.27|169.87|167.47|170.08|167.68|169.61|167.21|0
1706136900000|2024-01-24 22:55:00|170.04|167.64|170.31|167.91|170.47|168.07|169.79|167.39|0
1706137200000|2024-01-24 23:00:00|170.44|168.04|170.5|168.1|170.77|168.37|170.04|167.64|0
1706137500000|2024-01-24 23:05:00|170.37|167.97|170.63|168.23|170.77|168.37|170.3|167.9|0
1706137800000|2024-01-24 23:10:00|170.57|168.17|170.5|168.1|170.63|168.23|170.23|167.83|0
1706138100000|2024-01-24 23:15:00|170.63|168.23|170.63|168.23|170.77|168.37|170.37|167.97|0
1706138400000|2024-01-24 23:20:00|170.7|168.3|170.76|168.36|170.9|168.5|170.36|167.96|0
1706138700000|2024-01-24 23:25:00|170.63|168.23|171.3|168.9|171.56|169.16|170.63|168.23|0
1706139000000|2024-01-24 23:30:00|171.16|168.76|171.03|168.63|171.56|169.16|171.03|168.63|0
1706139300000|2024-01-24 23:35:00|170.89|168.49|170.89|168.49|171.16|168.76|170.62|168.22|0
1706139600000|2024-01-24 23:40:00|171.02|168.62|170.89|168.49|171.16|168.76|170.62|168.22|0
1706139900000|2024-01-24 23:45:00|171.02|168.62|171.29|168.89|171.29|168.89|170.62|168.22|0
1706140200000|2024-01-24 23:50:00|171.16|168.76|170.49|168.09|171.16|168.76|170.49|168.09|0
1706140500000|2024-01-24 23:55:00|170.62|168.22|170.48|168.08|170.62|168.22|170.22|167.82|0
1706140800000|2024-01-25 00:00:00|170.55|168.15|171.02|168.62|171.15|168.75|170.48|168.08|0
1706141100000|2024-01-25 00:05:00|170.95|168.55|171.82|169.42|171.82|169.42|170.88|168.48|0
1706141400000|2024-01-25 00:10:00|171.95|169.55|172.22|169.82|172.22|169.82|171.68|169.28|0
1706141700000|2024-01-25 00:15:00|172.09|169.69|171.68|169.28|172.09|169.69|171.55|169.15|0
1706142000000|2024-01-25 00:20:00|171.55|169.15|171.14|168.74|171.68|169.28|171.08|168.68|0
1706142300000|2024-01-25 00:25:00|171.28|168.88|171.28|168.88|171.48|169.08|171.01|168.61|0
1706142600000|2024-01-25 00:30:00|171.41|169.01|170.47|168.07|171.41|169.01|170.47|168.07|0
1706142900000|2024-01-25 00:35:00|170.34|167.94|171.14|168.74|171.14|168.74|170.2|167.8|0
1706143200000|2024-01-25 00:40:00|171|168.6|171.27|168.87|171.27|168.87|171|168.6|0
1706143500000|2024-01-25 00:45:00|171.21|168.81|170.73|168.33|171.21|168.81|170.73|168.33|0
1706143800000|2024-01-25 00:50:00|170.6|168.2|170.67|168.27|171|168.6|170.6|168.2|0
1706144100000|2024-01-25 00:55:00|170.6|168.2|170.2|167.8|170.73|168.33|170.2|167.8|0
1706144400000|2024-01-25 01:00:00|170.33|167.93|169.93|167.53|170.6|168.2|169.8|167.4|0
1706144700000|2024-01-25 01:05:00|169.86|167.46|169.93|167.53|169.93|167.53|169.13|166.73|0
1706145000000|2024-01-25 01:10:00|169.86|167.46|170.13|167.73|170.46|168.06|169.79|167.39|0
1706145300000|2024-01-25 01:15:00|170.19|167.79|170.99|168.59|171.13|168.73|170.19|167.79|0
1706145600000|2024-01-25 01:20:00|171.06|168.66|171.53|169.13|171.93|169.53|171.06|168.66|0
1706145900000|2024-01-25 01:25:00|171.52|169.12|172.13|169.73|172.33|169.93|171.52|169.12|0
1706146200000|2024-01-25 01:30:00|172.09|169.89|172.09|169.89|172.77|170.57|171.9|169.7|0
1706146500000|2024-01-25 01:35:00|172.03|169.83|172.09|169.89|172.36|170.16|171.56|169.36|0
1706146800000|2024-01-25 01:40:00|171.96|169.76|172.49|170.29|172.63|170.43|171.82|169.62|0
1706147100000|2024-01-25 01:45:00|172.36|170.16|173.03|170.83|173.24|171.04|172.22|170.02|0
1706147400000|2024-01-25 01:50:00|173.16|170.96|173.03|170.83|173.43|171.23|172.76|170.56|0
1706147700000|2024-01-25 01:55:00|173.16|170.96|171.68|169.48|173.16|170.96|171.55|169.35|0
1706148000000|2024-01-25 02:00:00|171.41|169.21|171.28|169.08|172.08|169.88|171.28|169.08|0
1706148300000|2024-01-25 02:05:00|171.21|169.01|170.61|168.41|171.28|169.08|170.47|168.27|0
1706148600000|2024-01-25 02:10:00|170.47|168.27|171.01|168.81|171.01|168.81|170.21|168.01|0
1706148900000|2024-01-25 02:15:00|170.87|168.67|170.87|168.67|171.01|168.81|170.6|168.4|0
1706149200000|2024-01-25 02:20:00|170.94|168.74|171.67|169.47|171.67|169.47|170.94|168.74|0
1706149500000|2024-01-25 02:25:00|171.54|169.34|171.14|168.94|171.67|169.47|170.87|168.67|0
1706149800000|2024-01-25 02:30:00|171.27|169.07|171.67|169.47|171.8|169.6|171.27|169.07|0
1706150100000|2024-01-25 02:35:00|171.8|169.6|172.21|170.01|172.21|170.01|171.8|169.6|0
1706150400000|2024-01-25 02:40:00|172.2|170|173.42|171.22|173.42|171.22|172.2|170|0
1706150700000|2024-01-25 02:45:00|173.28|171.08|172.47|170.27|173.55|171.35|172.34|170.14|0
1706151000000|2024-01-25 02:50:00|172.41|170.21|172.6|170.4|172.81|170.61|172.41|170.21|0
1706151300000|2024-01-25 02:55:00|172.47|170.27|171.35|169.15|172.47|170.27|171.22|169.02|0
1706151600000|2024-01-25 03:00:00|171.22|169.02|171.08|168.88|171.22|169.02|170.95|168.75|0
1706151900000|2024-01-25 03:05:00|170.95|168.75|171.62|169.42|171.76|169.56|170.81|168.61|0
1706152200000|2024-01-25 03:10:00|171.76|169.56|172.02|169.82|172.16|169.96|171.35|169.15|0
1706152500000|2024-01-25 03:15:00|172.16|169.96|171.21|169.01|172.16|169.96|171.08|168.88|0
1706152800000|2024-01-25 03:20:00|171.08|168.88|171.21|169.01|171.35|169.15|171.08|168.88|0
1706153100000|2024-01-25 03:25:00|171.35|169.15|171.61|169.41|171.75|169.55|171.08|168.88|0
1706153400000|2024-01-25 03:30:00|171.68|169.48|171.21|169.01|171.68|169.48|171.07|168.87|0
1706153700000|2024-01-25 03:35:00|171.07|168.87|171.21|169.01|171.48|169.28|171.07|168.87|0
1706154000000|2024-01-25 03:40:00|171.14|168.94|171.34|169.14|171.41|169.21|170.94|168.74|0
1706154300000|2024-01-25 03:45:00|171.21|169.01|171.2|169|171.74|169.54|171.2|169|0
1706154600000|2024-01-25 03:50:00|171.07|168.87|170.93|168.73|171.34|169.14|170.8|168.6|0
1706154900000|2024-01-25 03:55:00|170.8|168.6|171.07|168.87|171.07|168.87|170.66|168.46|0
1706155200000|2024-01-25 04:00:00|171.14|168.94|170.93|168.73|171.2|169|170.93|168.73|0
1706155500000|2024-01-25 04:05:00|171|168.8|170.39|168.19|171|168.8|170.39|168.19|0
1706155800000|2024-01-25 04:10:00|170.26|168.06|169.99|167.79|170.52|168.32|169.99|167.79|0
1706156100000|2024-01-25 04:15:00|170.12|167.92|170.32|168.12|170.39|168.19|170.12|167.92|0
1706156400000|2024-01-25 04:20:00|170.39|168.19|170.05|167.85|170.39|168.19|169.85|167.65|0
1706156700000|2024-01-25 04:25:00|169.98|167.78|169.85|167.65|170.12|167.92|169.85|167.65|0
1706157000000|2024-01-25 04:30:00|169.98|167.78|169.85|167.65|169.98|167.78|169.71|167.51|0
1706157300000|2024-01-25 04:35:00|169.71|167.51|169.71|167.51|169.84|167.64|169.44|167.24|0
1706157600000|2024-01-25 04:40:00|169.84|167.64|170.24|168.04|170.25|168.05|169.71|167.51|0
1706157900000|2024-01-25 04:45:00|170.31|168.11|170.24|168.04|170.38|168.18|169.98|167.78|0
1706158200000|2024-01-25 04:50:00|170.18|167.98|170.11|167.91|170.24|168.04|169.97|167.77|0
1706158500000|2024-01-25 04:55:00|170.18|167.98|170.24|168.04|170.38|168.18|170.11|167.91|0
1706158800000|2024-01-25 05:00:00|170.18|167.98|170.1|167.9|170.24|168.04|169.57|167.37|0
1706159100000|2024-01-25 05:05:00|170.17|167.97|170.1|167.9|170.64|168.44|169.97|167.77|0
1706159400000|2024-01-25 05:10:00|170.04|167.84|170.23|168.03|170.37|168.17|169.97|167.77|0
1706159700000|2024-01-25 05:15:00|170.37|168.17|169.7|167.5|170.37|168.17|169.56|167.36|0
1706160000000|2024-01-25 05:20:00|169.77|167.57|169.96|167.76|170.1|167.9|169.7|167.5|0
1706160300000|2024-01-25 05:25:00|170.1|167.9|169.83|167.63|170.1|167.9|169.69|167.49|0
1706160600000|2024-01-25 05:30:00|169.96|167.76|169.49|167.29|170.09|167.89|169.42|167.22|0
1706160900000|2024-01-25 05:35:00|169.42|167.22|169.29|167.09|169.56|167.36|169.02|166.82|0
1706161200000|2024-01-25 05:40:00|169.42|167.22|168.89|166.69|169.42|167.22|168.75|166.55|0
1706161500000|2024-01-25 05:45:00|168.82|166.62|169.15|166.95|169.15|166.95|168.62|166.42|0
1706161800000|2024-01-25 05:50:00|169.22|167.02|168.82|166.62|169.29|167.09|168.75|166.55|0
1706162100000|2024-01-25 05:55:00|168.88|166.68|168.35|166.15|169.02|166.82|168.22|166.02|0
1706162400000|2024-01-25 06:00:00|168.48|166.28|169.01|166.81|169.42|167.22|168.22|166.02|0
1706162700000|2024-01-25 06:05:00|169.15|166.95|169.22|167.02|169.28|167.08|168.61|166.41|0
1706163000000|2024-01-25 06:10:00|169.28|167.08|168.88|166.68|169.55|167.35|168.88|166.68|0
1706163300000|2024-01-25 06:15:00|168.81|166.61|168.88|166.68|169.01|166.81|168.61|166.41|0
1706163600000|2024-01-25 06:20:00|168.74|166.54|169.27|167.07|169.41|167.21|168.74|166.54|0
1706163900000|2024-01-25 06:25:00|169.41|167.21|168.87|166.67|169.54|167.34|168.87|166.67|0
1706164200000|2024-01-25 06:30:00|169.01|166.81|168.47|166.27|169.01|166.81|168.47|166.27|0
1706164500000|2024-01-25 06:35:00|168.54|166.34|168.47|166.27|168.6|166.4|168.07|165.87|0
1706164800000|2024-01-25 06:40:00|168.54|166.34|168.73|166.53|168.87|166.67|168.07|165.87|0
1706165100000|2024-01-25 06:45:00|168.87|166.67|169.39|167.19|169.53|167.33|168.73|166.53|0
1706165400000|2024-01-25 06:50:00|169.46|167.26|169.46|167.26|169.99|167.79|169.32|167.12|0
1706165700000|2024-01-25 06:55:00|169.59|167.39|169.19|166.99|169.72|167.52|169.06|166.86|0
1706166000000|2024-01-25 07:00:00|169.05|166.85|169.05|166.85|169.46|167.26|168.59|166.39|0
1706166300000|2024-01-25 07:05:00|169.19|166.99|168.65|166.45|169.19|166.99|168.39|166.19|0
1706166600000|2024-01-25 07:10:00|168.52|166.32|167.85|165.65|168.65|166.45|167.85|165.65|0
1706166900000|2024-01-25 07:15:00|167.72|165.52|167.32|165.12|167.85|165.65|166.79|164.59|0
1706167200000|2024-01-25 07:20:00|167.45|165.25|168.38|166.18|168.38|166.18|167.45|165.25|0
1706167500000|2024-01-25 07:25:00|168.25|166.05|167.98|165.78|168.38|166.18|167.85|165.65|0
1706167800000|2024-01-25 07:30:00|167.85|165.65|168.57|166.37|168.57|166.37|167.85|165.65|0
1706168100000|2024-01-25 07:35:00|168.44|166.24|168.44|166.24|168.84|166.64|168.44|166.24|0
1706168400000|2024-01-25 07:40:00|168.51|166.31|167.9|165.7|168.7|166.5|167.9|165.7|0
1706168700000|2024-01-25 07:45:00|168.04|165.84|168.43|166.23|168.7|166.5|168.04|165.84|0
1706169000000|2024-01-25 07:50:00|168.3|166.1|168.3|166.1|168.57|166.37|168.04|165.84|0
1706169300000|2024-01-25 07:55:00|168.37|166.17|169.3|167.1|169.3|167.1|168.3|166.1|0
1706169600000|2024-01-25 08:00:00|169.23|167.03|170.29|168.09|170.29|168.09|168.96|166.76|0
1706169900000|2024-01-25 08:05:00|170.16|167.96|168.83|166.63|170.7|168.5|168.69|166.49|0
1706170200000|2024-01-25 08:10:00|168.76|166.56|169.83|167.63|169.89|167.69|168.56|166.36|0
1706170500000|2024-01-25 08:15:00|169.76|167.56|170.16|167.96|170.29|168.09|169.22|167.02|0
1706170800000|2024-01-25 08:20:00|170.22|168.02|170.69|168.49|170.89|168.69|170.22|168.02|0
1706171100000|2024-01-25 08:25:00|170.82|168.62|169.62|167.42|170.82|168.62|169.22|167.02|0
1706171400000|2024-01-25 08:30:00|169.42|167.22|169.35|167.15|169.88|167.68|168.95|166.75|0
1706171700000|2024-01-25 08:35:00|169.48|167.28|169.08|166.88|169.62|167.42|168.82|166.62|0
1706172000000|2024-01-25 08:40:00|169.02|166.82|168.81|166.61|169.21|167.01|168.68|166.48|0
1706172300000|2024-01-25 08:45:00|168.28|166.08|168.81|166.61|169.15|166.95|167.88|165.68|0
1706172600000|2024-01-25 08:50:00|168.88|166.68|168.41|166.21|169.08|166.88|168.01|165.81|0
1706172900000|2024-01-25 08:55:00|168.54|166.34|168.81|166.61|169.01|166.81|168.41|166.21|0
1706173200000|2024-01-25 09:00:00|169.21|167.01|169.21|167.01|169.34|167.14|168.41|166.21|0
1706173500000|2024-01-25 09:05:00|169.34|167.14|169.47|167.27|170.14|167.94|168.94|166.74|0
1706173800000|2024-01-25 09:10:00|169.6|167.4|169.74|167.54|169.87|167.67|168.8|166.6|0
1706174100000|2024-01-25 09:15:00|169.87|167.67|169.47|167.27|170.27|168.07|168.54|166.34|0
1706174400000|2024-01-25 09:20:00|169.6|167.4|169.2|167|169.6|167.4|168.67|166.47|0
1706174700000|2024-01-25 09:25:00|169.27|167.07|168.8|166.6|169.87|167.67|168.8|166.6|0
1706175000000|2024-01-25 09:30:00|168.93|166.73|168.33|166.13|168.93|166.73|168.13|165.93|0
1706175300000|2024-01-25 09:35:00|168.27|166.07|168.13|165.93|168.4|166.2|167.87|165.67|0
1706175600000|2024-01-25 09:40:00|168.2|166|167.86|165.66|168.4|166.2|167.73|165.53|0
1706175900000|2024-01-25 09:45:00|168|165.8|167.86|165.66|168.26|166.06|167.73|165.53|0
1706176200000|2024-01-25 09:50:00|167.93|165.73|167.6|165.4|168.2|166|167.6|165.4|0
1706176500000|2024-01-25 09:55:00|167.46|165.26|168.52|166.32|168.52|166.32|167.07|164.87|0
1706176800000|2024-01-25 10:00:00|168.66|166.46|169.45|167.25|169.45|167.25|168.39|166.19|0
1706177100000|2024-01-25 10:05:00|169.52|167.32|169.92|167.72|170.25|168.05|169.45|167.25|0
1706177400000|2024-01-25 10:10:00|169.85|167.65|169.45|167.25|170.12|167.92|169.45|167.25|0
1706177700000|2024-01-25 10:15:00|169.58|167.38|169.85|167.65|170.25|168.05|169.31|167.11|0
1706178000000|2024-01-25 10:20:00|169.98|167.78|169.31|167.11|169.98|167.78|169.31|167.11|0
1706178300000|2024-01-25 10:25:00|169.18|166.98|169.71|167.51|169.98|167.78|169.18|166.98|0
1706178600000|2024-01-25 10:30:00|169.84|167.64|169.71|167.51|169.98|167.78|169.44|167.24|0
1706178900000|2024-01-25 10:35:00|169.58|167.38|168.77|166.57|169.58|167.38|168.58|166.38|0
1706179200000|2024-01-25 10:40:00|168.91|166.71|168.91|166.71|169.31|167.11|168.77|166.57|0
1706179500000|2024-01-25 10:45:00|168.64|166.44|169.51|167.31|169.57|167.37|168.64|166.44|0
1706179800000|2024-01-25 10:50:00|169.44|167.24|169.37|167.17|169.7|167.5|169.17|166.97|0
1706180100000|2024-01-25 10:55:00|169.44|167.24|169.17|166.97|169.57|167.37|169.03|166.83|0
1706180400000|2024-01-25 11:00:00|169.03|166.83|169.43|167.23|169.57|167.37|168.77|166.57|0
1706180700000|2024-01-25 11:05:00|169.37|167.17|169.16|166.96|169.7|167.5|169.03|166.83|0
1706181000000|2024-01-25 11:10:00|169.3|167.1|169.43|167.23|169.43|167.23|168.76|166.56|0
1706181300000|2024-01-25 11:15:00|169.3|167.1|168.76|166.56|169.43|167.23|168.56|166.36|0
1706181600000|2024-01-25 11:20:00|168.89|166.69|168.23|166.03|168.89|166.69|168.23|166.03|0
1706181900000|2024-01-25 11:25:00|168.36|166.16|168.62|166.42|168.89|166.69|168.23|166.03|0
1706182200000|2024-01-25 11:30:00|168.76|166.56|169.56|167.36|170.09|167.89|168.49|166.29|0
1706182500000|2024-01-25 11:35:00|169.69|167.49|169.69|167.49|169.82|167.62|168.62|166.42|0
1706182800000|2024-01-25 11:40:00|169.62|167.42|169.95|167.75|169.95|167.75|168.89|166.69|0
1706183100000|2024-01-25 11:45:00|169.82|167.62|169.02|166.82|170.09|167.89|168.75|166.55|0
1706183400000|2024-01-25 11:50:00|169.15|166.95|168.88|166.68|169.28|167.08|168.35|166.15|0
1706183700000|2024-01-25 11:55:00|168.75|166.55|168.08|165.88|168.75|166.55|167.95|165.75|0
1706184000000|2024-01-25 12:00:00|167.82|165.62|167.55|165.35|168.35|166.15|167.42|165.22|0
1706184300000|2024-01-25 12:05:00|167.68|165.48|167.35|165.15|167.68|165.48|167.29|165.09|0
1706184600000|2024-01-25 12:10:00|167.29|165.09|168.48|166.28|168.48|166.28|167.28|165.08|0
1706184900000|2024-01-25 12:15:00|168.61|166.41|169.08|166.88|169.14|166.94|168.48|166.28|0
1706185200000|2024-01-25 12:20:00|169.14|166.94|169.54|167.34|169.67|167.47|168.94|166.74|0
1706185500000|2024-01-25 12:25:00|169.67|167.47|168.67|166.47|169.81|167.61|168.6|166.4|0
1706185800000|2024-01-25 12:30:00|168.74|166.54|169.13|166.93|169.4|167.2|168.6|166.4|0
1706186100000|2024-01-25 12:35:00|169.27|167.07|169|166.8|169.4|167.2|168.73|166.53|0
1706186400000|2024-01-25 12:40:00|168.87|166.67|168.33|166.13|169.13|166.93|168.2|166|0
1706186700000|2024-01-25 12:45:00|168.2|166|168.73|166.53|169.13|166.93|168.07|165.87|0
1706187000000|2024-01-25 12:50:00|169|166.8|169.93|167.73|169.93|167.73|168.86|166.66|0
1706187300000|2024-01-25 12:55:00|170.06|167.86|171.01|168.81|171.17|168.97|169.87|167.67|0
1706187600000|2024-01-25 13:00:00|170.88|168.68|170.61|168.41|171.21|169.01|170.07|167.87|0
1706187900000|2024-01-25 13:05:00|170.54|168.34|170.2|168|170.74|168.54|170.14|167.94|0
1706188200000|2024-01-25 13:10:00|170.07|167.87|170|167.8|170.74|168.54|169.8|167.6|0
1706188500000|2024-01-25 13:15:00|170.07|167.87|168.07|165.87|170.14|167.94|167.94|165.74|0
1706188800000|2024-01-25 13:20:00|168.34|166.14|168.34|166.14|169.27|167.07|167.94|165.74|0
1706189100000|2024-01-25 13:25:00|168.2|166|168.54|166.34|169.27|167.07|167.81|165.61|0
1706189400000|2024-01-25 13:30:00|168.47|166.27|164.55|162.35|170.67|168.47|163.48|161.28|0
1706189700000|2024-01-25 13:35:00|163.66|161.46|162.62|160.42|164.12|161.92|161.59|159.39|0
1706190000000|2024-01-25 13:40:00|162.49|160.29|162.49|160.29|164.05|161.85|162.49|160.29|0
1706190300000|2024-01-25 13:45:00|162.1|159.9|161.58|159.38|162.75|160.55|161.07|158.87|0
1706190600000|2024-01-25 13:50:00|161.46|159.26|160.88|158.68|162.62|160.42|160.81|158.61|0
1706190900000|2024-01-25 13:55:00|160.81|158.61|161.39|159.19|161.97|159.77|160.43|158.23|0
1706191200000|2024-01-25 14:00:00|161.2|159|160.94|158.74|161.97|159.77|160.68|158.48|0
1706191500000|2024-01-25 14:05:00|161.06|158.86|161.19|158.99|161.97|159.77|160.94|158.74|0
1706191800000|2024-01-25 14:10:00|161.06|158.86|159.91|157.71|161.84|159.64|159.14|156.94|0
1706192100000|2024-01-25 14:15:00|159.78|157.58|160.16|157.96|160.93|158.73|159.4|157.2|0
1706192400000|2024-01-25 14:20:00|160.03|157.83|160.16|157.96|160.8|158.6|159.65|157.45|0
1706192700000|2024-01-25 14:25:00|160.54|158.34|160.03|157.83|161.19|158.99|159.65|157.45|0
1706193000000|2024-01-25 14:30:00|159.65|157.45|160.22|158.02|162.99|160.79|159.58|157.38|0
1706193300000|2024-01-25 14:35:00|160.47|158.27|161.37|159.17|162.27|160.07|160.09|157.89|0
1706193600000|2024-01-25 14:40:00|161.5|159.3|163.62|161.42|164.14|161.94|160.47|158.27|0
1706193900000|2024-01-25 14:45:00|163.49|161.29|162.97|160.77|164.46|162.26|162.71|160.51|0
1706194200000|2024-01-25 14:50:00|163.1|160.9|160.78|158.58|163.23|161.03|160.65|158.45|0
1706194500000|2024-01-25 14:55:00|160.65|158.45|161.93|159.73|162.32|160.12|160.27|158.07|0
1706194800000|2024-01-25 15:00:00|161.81|159.61|163.08|160.88|164.5|162.3|161.42|159.22|0
1706195100000|2024-01-25 15:05:00|162.95|160.75|160.39|158.19|163.72|161.52|160.2|158|0
1706195400000|2024-01-25 15:10:00|160.13|157.93|161.21|159.01|161.53|159.33|159.37|157.17|0
1706195700000|2024-01-25 15:15:00|161.08|158.88|160.44|158.24|161.47|159.27|160.06|157.86|0
1706196000000|2024-01-25 15:20:00|159.93|157.73|158.67|156.47|159.93|157.73|157.66|155.46|0
1706196300000|2024-01-25 15:25:00|158.41|156.21|159.93|157.73|160.31|158.11|158.29|156.09|0
1706196600000|2024-01-25 15:30:00|159.8|157.6|162.72|160.52|162.85|160.65|159.55|157.35|0
1706196900000|2024-01-25 15:35:00|162.85|160.65|163.5|161.3|165.31|163.11|162.6|160.4|0
1706197200000|2024-01-25 15:40:00|163.24|161.04|161.83|159.63|163.76|161.56|161.7|159.5|0
1706197500000|2024-01-25 15:45:00|161.96|159.76|164.98|162.78|164.98|162.78|161.96|159.76|0
1706197800000|2024-01-25 15:50:00|164.72|162.52|165.1|162.9|165.62|163.42|163.56|161.36|0
1706198100000|2024-01-25 15:55:00|165.23|163.03|163.94|161.74|165.62|163.42|163.68|161.48|0
1706198400000|2024-01-25 16:00:00|164.07|161.87|165.49|163.29|165.88|163.68|164.07|161.87|0
1706198700000|2024-01-25 16:05:00|165.62|163.42|163.81|161.61|165.75|163.55|163.04|160.84|0
1706199000000|2024-01-25 16:10:00|163.75|161.55|162.27|160.07|164.71|162.51|162.27|160.07|0
1706199300000|2024-01-25 16:15:00|162.4|160.2|162.14|159.94|162.78|160.58|160.99|158.79|0
1706199600000|2024-01-25 16:20:00|162.27|160.07|161.88|159.68|162.97|160.77|161.5|159.3|0
1706199900000|2024-01-25 16:25:00|162.14|159.94|160.99|158.79|162.26|160.06|160.73|158.53|0
1706200200000|2024-01-25 16:30:00|160.86|158.66|160.99|158.79|162.26|160.06|160.73|158.53|0
1706200500000|2024-01-25 16:35:00|161.11|158.91|161.37|159.17|161.49|159.29|160.73|158.53|0
1706200800000|2024-01-25 16:40:00|161.24|159.04|162.51|160.31|163.54|161.34|161.24|159.04|0
1706201100000|2024-01-25 16:45:00|162.9|160.7|161.05|158.85|163.03|160.83|160.73|158.53|0
1706201400000|2024-01-25 16:50:00|160.98|158.78|160.34|158.14|160.98|158.78|159.33|157.13|0
1706201700000|2024-01-25 16:55:00|160.47|158.27|161.87|159.67|162.83|160.63|160.47|158.27|0
1706202000000|2024-01-25 17:00:00|161.61|159.41|163.92|161.72|164.43|162.23|161.23|159.03|0
1706202300000|2024-01-25 17:05:00|163.79|161.59|165.98|163.78|166.9|164.7|163.79|161.59|0
1706202600000|2024-01-25 17:10:00|166.11|163.91|165.85|163.65|166.24|164.04|165.21|163.01|0
1706202900000|2024-01-25 17:15:00|165.98|163.78|165.94|163.74|166.11|163.91|163.87|161.67|0
1706203200000|2024-01-25 17:20:00|165.81|163.61|166.46|164.26|166.59|164.39|164.77|162.57|0
1706203500000|2024-01-25 17:25:00|166.39|164.19|166.59|164.39|167.76|165.56|165.03|162.83|0
1706203800000|2024-01-25 17:30:00|166.46|164.26|168.68|166.48|168.81|166.61|166.07|163.87|0
1706204100000|2024-01-25 17:35:00|168.81|166.61|167.76|165.56|169.07|166.87|167.63|165.43|0
1706204400000|2024-01-25 17:40:00|167.89|165.69|166.97|164.77|167.89|165.69|166.71|164.51|0
1706204700000|2024-01-25 17:45:00|167.1|164.9|168.15|165.95|168.94|166.74|166.84|164.64|0
1706205000000|2024-01-25 17:50:00|168.02|165.82|167.82|165.62|169.07|166.87|167.62|165.42|0
1706205300000|2024-01-25 17:55:00|167.88|165.68|166.97|164.77|167.88|165.68|166.58|164.38|0
1706205600000|2024-01-25 18:00:00|166.84|164.64|164.51|162.31|167.23|165.03|162.84|160.64|0
1706205900000|2024-01-25 18:05:00|164.38|162.18|164.12|161.92|164.64|162.44|162.58|160.38|0
1706206200000|2024-01-25 18:10:00|163.99|161.79|164.77|162.57|164.77|162.57|163.09|160.89|0
1706206500000|2024-01-25 18:15:00|164.9|162.7|168.03|165.83|168.82|166.62|164.9|162.7|0
1706206800000|2024-01-25 18:20:00|168.1|165.9|168.69|166.49|168.69|166.49|166.85|164.65|0
1706207100000|2024-01-25 18:25:00|168.56|166.36|167.77|165.57|168.82|166.62|167.05|164.85|0
1706207400000|2024-01-25 18:30:00|167.9|165.7|168.82|166.62|168.95|166.75|167.77|165.57|0
1706207700000|2024-01-25 18:35:00|168.95|166.75|167.24|165.04|168.95|166.75|167.24|165.04|0
1706208000000|2024-01-25 18:40:00|167.11|164.91|165.87|163.67|167.5|165.3|165.28|163.08|0
1706208300000|2024-01-25 18:45:00|166.19|163.99|165.54|163.34|166.97|164.77|165.02|162.82|0
1706208600000|2024-01-25 18:50:00|165.41|163.21|167.5|165.3|167.5|165.3|165.28|163.08|0
1706208900000|2024-01-25 18:55:00|167.37|165.17|169.6|167.4|170.26|168.06|167.23|165.03|0
1706209200000|2024-01-25 19:00:00|169.47|167.27|170.66|168.46|171.99|169.79|169.47|167.27|0
1706209500000|2024-01-25 19:05:00|170.79|168.59|171.59|169.39|172.53|170.33|170.26|168.06|0
1706209800000|2024-01-25 19:10:00|171.72|169.52|169.99|167.79|171.72|169.52|169.47|167.27|0
1706210100000|2024-01-25 19:15:00|169.86|167.66|168.33|166.13|170.05|167.85|168.33|166.13|0
1706210400000|2024-01-25 19:20:00|168.46|166.26|169.39|167.19|169.86|167.66|167.94|165.74|0
1706210700000|2024-01-25 19:25:00|169.52|167.32|167.8|165.6|169.65|167.45|167.27|165.07|0
1706211000000|2024-01-25 19:30:00|167.54|165.34|166.88|164.68|168.2|166|166.88|164.68|0
1706211300000|2024-01-25 19:35:00|167.01|164.81|168.06|165.86|168.99|166.79|166.35|164.15|0
1706211600000|2024-01-25 19:40:00|167.93|165.73|168.85|166.65|169.51|167.31|167.67|165.47|0
1706211900000|2024-01-25 19:45:00|168.98|166.78|169.11|166.91|169.65|167.45|168.06|165.86|0
1706212200000|2024-01-25 19:50:00|168.98|166.78|166.48|164.28|169.64|167.44|166.48|164.28|0
1706212500000|2024-01-25 19:55:00|166.61|164.41|165.17|162.97|166.74|164.54|165.17|162.97|0
1706212800000|2024-01-25 20:00:00|165.56|163.36|164.85|162.65|165.95|163.75|164.65|162.45|0
1706213100000|2024-01-25 20:05:00|164.91|162.71|165.34|163.14|165.82|163.62|164.78|162.58|0
1706213400000|2024-01-25 20:10:00|165.6|163.4|166.77|164.57|166.9|164.7|164.95|162.75|0
1706213700000|2024-01-25 20:15:00|166.58|164.38|164.68|162.48|167.3|165.1|164.68|162.48|0
1706214000000|2024-01-25 20:20:00|164.42|162.22|166.51|164.31|166.51|164.31|164.42|162.22|0
1706214300000|2024-01-25 20:25:00|166.38|164.18|165.98|163.78|166.38|164.18|165.33|163.13|0
1706214600000|2024-01-25 20:30:00|166.11|163.91|163.13|160.93|166.51|164.31|162.22|160.02|0
1706214900000|2024-01-25 20:35:00|163|160.8|163.25|161.05|163.9|161.7|161.71|159.51|0
1706215200000|2024-01-25 20:40:00|163.38|161.18|164.14|161.94|164.66|162.46|162.48|160.28|0
1706215500000|2024-01-25 20:45:00|164.4|162.2|163.62|161.42|164.66|162.46|163.36|161.16|0
1706215800000|2024-01-25 20:50:00|163.11|160.91|162.46|160.26|163.75|161.55|161.69|159.49|0
1706216100000|2024-01-25 20:55:00|162.59|160.39|159.24|157.04|162.72|160.52|159.24|157.04|0
1706216400000|2024-01-25 21:00:00|159.5|157.3|160.07|157.87|160.83|158.63|159.12|156.92|0
1706216700000|2024-01-25 21:05:00|160.13|157.93|160.89|158.69|160.89|158.69|160|157.8|0
1706217000000|2024-01-25 21:10:00|160.96|158.76|160.25|158.05|161.02|158.82|160|157.8|0
1706217300000|2024-01-25 21:15:00|160.04|157.64|160.6|158.2|160.73|158.33|159.97|157.57|0
1706217600000|2024-01-25 21:20:00|160.73|158.33|160.48|158.08|160.86|158.46|160.35|157.95|0
1706217900000|2024-01-25 21:25:00|160.41|158.01|159.84|157.44|160.48|158.08|159.84|157.44|0
1706218200000|2024-01-25 21:30:00|159.97|157.57|160.47|158.07|160.47|158.07|159.97|157.57|0
1706218500000|2024-01-25 21:35:00|160.28|157.88|159.71|157.31|160.28|157.88|159.58|157.18|0
1706218800000|2024-01-25 21:40:00|159.84|157.44|159.2|156.8|159.84|157.44|158.7|156.3|0
1706219100000|2024-01-25 21:45:00|159.33|156.93|160.09|157.69|160.34|157.94|159.33|156.93|0
1706219400000|2024-01-25 21:50:00|160.03|157.63|159.58|157.18|160.59|158.19|159.58|157.18|0
1706219700000|2024-01-25 21:55:00|159.64|157.24|162.06|159.66|162.06|159.66|159.64|157.24|0
1706220000000|2024-01-25 22:00:00|161.73|159.33|161.73|159.33|161.86|159.46|161.6|159.2|0
1706220300000|2024-01-25 22:05:00|161.54|159.14|161.86|159.46|162.01|159.61|161.52|159.12|0
1706220600000|2024-01-25 22:10:00|161.93|159.53|162.2|159.8|162.2|159.8|161.65|159.25|0
1706220900000|2024-01-25 22:15:00|162.14|159.74|162.04|159.64|162.14|159.74|161.95|159.55|0
1706221200000|2024-01-25 22:20:00|162.01|159.61|162.02|159.62|162.06|159.66|161.89|159.49|0
1706221500000|2024-01-25 22:25:00|162|159.6|162.19|159.79|162.51|160.11|162|159.6|0
1706221800000|2024-01-25 22:30:00|162.21|159.81|162.13|159.73|162.21|159.81|162.06|159.66|0
1706222100000|2024-01-25 22:35:00|162.11|159.71|162.11|159.71|162.19|159.79|162.08|159.68|0
1706222400000|2024-01-25 22:40:00|162.15|159.75|162|159.6|162.15|159.75|162|159.6|0
1706222700000|2024-01-25 22:45:00|162.03|159.63|161.99|159.59|162.03|159.63|161.99|159.59|0
1706223000000|2024-01-25 22:50:00|162.2|159.8|162.16|159.76|162.2|159.8|162.09|159.69|0
1706223300000|2024-01-25 22:55:00|162.18|159.78|162.33|159.93|162.39|159.99|162.18|159.78|0
1706223600000|2024-01-25 23:00:00|162.55|160.15|163.12|160.72|163.64|161.24|162.55|160.15|0
1706223900000|2024-01-25 23:05:00|163.25|160.85|163.89|161.49|164.15|161.75|162.74|160.34|0
1706224200000|2024-01-25 23:10:00|164.02|161.62|163.76|161.36|164.15|161.75|163.38|160.98|0
1706224500000|2024-01-25 23:15:00|163.89|161.49|163.12|160.72|164.15|161.75|162.99|160.59|0
1706224800000|2024-01-25 23:20:00|163.24|160.84|163.24|160.84|163.24|160.84|162.99|160.59|0
1706225100000|2024-01-25 23:25:00|163.31|160.91|164.92|162.52|165.18|162.78|163.24|160.84|0
1706225400000|2024-01-25 23:30:00|164.98|162.58|164.79|162.39|165.17|162.77|164.53|162.13|0
1706225700000|2024-01-25 23:35:00|164.66|162.26|164.14|161.74|164.66|162.26|164.14|161.74|0
1706226000000|2024-01-25 23:40:00|164.21|161.81|164.52|162.12|164.65|162.25|164.01|161.61|0
1706226300000|2024-01-25 23:45:00|164.27|161.87|164.01|161.61|164.39|161.99|164.01|161.61|0
1706226600000|2024-01-25 23:50:00|164.13|161.73|164|161.6|164.13|161.73|163.75|161.35|0
1706226900000|2024-01-25 23:55:00|164.13|161.73|164.52|162.12|164.52|162.12|164|161.6|0
1706227200000|2024-01-26 00:00:00|164.39|161.99|164.13|161.73|164.91|162.51|164.13|161.73|0
1706227500000|2024-01-26 00:05:00|164.07|161.67|164.32|161.92|164.64|162.24|164|161.6|0
1706227800000|2024-01-26 00:10:00|164.26|161.86|165.03|162.63|165.1|162.7|164.26|161.86|0
1706228100000|2024-01-26 00:15:00|165.29|162.89|165.29|162.89|165.42|163.02|165.03|162.63|0
1706228400000|2024-01-26 00:20:00|165.35|162.95|165.54|163.14|165.68|163.28|165.29|162.89|0
1706228700000|2024-01-26 00:25:00|165.67|163.27|165.15|162.75|165.67|163.27|165.02|162.62|0
1706229000000|2024-01-26 00:30:00|165.02|162.62|164.89|162.49|165.02|162.62|164.76|162.36|0
1706229300000|2024-01-26 00:35:00|164.83|162.43|164.63|162.23|164.96|162.56|164.5|162.1|0
1706229600000|2024-01-26 00:40:00|165.02|162.62|164.5|162.1|165.02|162.62|164.5|162.1|0
1706229900000|2024-01-26 00:45:00|164.37|161.97|164.24|161.84|164.37|161.97|163.99|161.59|0
1706230200000|2024-01-26 00:50:00|164.11|161.71|164.37|161.97|164.37|161.97|163.98|161.58|0
1706230500000|2024-01-26 00:55:00|164.5|162.1|165.14|162.74|165.14|162.74|164.5|162.1|0
1706230800000|2024-01-26 01:00:00|165.4|163|166.18|163.78|166.57|164.17|165.4|163|0
1706231100000|2024-01-26 01:05:00|166.05|163.65|166.44|164.04|166.57|164.17|166.05|163.65|0
1706231400000|2024-01-26 01:10:00|166.51|164.11|166.18|163.78|166.57|164.17|166.05|163.65|0
1706231700000|2024-01-26 01:15:00|166.24|163.84|164.92|162.52|166.44|164.04|164.92|162.52|0
1706232000000|2024-01-26 01:20:00|164.99|162.59|164.92|162.52|165.05|162.65|164.92|162.52|0
1706232300000|2024-01-26 01:25:00|164.99|162.59|165.18|162.78|165.31|162.91|164.92|162.52|0
1706232600000|2024-01-26 01:30:00|164.95|162.75|165.21|163.01|165.47|163.27|164.95|162.75|0
1706232900000|2024-01-26 01:35:00|165.34|163.14|164.94|162.74|165.34|163.14|164.88|162.68|0
1706233200000|2024-01-26 01:40:00|165.07|162.87|164.81|162.61|165.07|162.87|164.81|162.61|0
1706233500000|2024-01-26 01:45:00|164.94|162.74|165.07|162.87|165.07|162.87|164.81|162.61|0
1706233800000|2024-01-26 01:50:00|165.14|162.94|164.94|162.74|165.33|163.13|164.81|162.61|0
1706234100000|2024-01-26 01:55:00|165.01|162.81|164.87|162.67|165.07|162.87|164.81|162.61|0
1706234400000|2024-01-26 02:00:00|164.94|162.74|164.23|162.03|164.94|162.74|164.16|161.96|0
1706234700000|2024-01-26 02:05:00|164.16|161.96|164.03|161.83|164.16|161.96|163.9|161.7|0
1706235000000|2024-01-26 02:10:00|163.9|161.7|163.51|161.31|163.9|161.7|163.38|161.18|0
1706235300000|2024-01-26 02:15:00|163.38|161.18|163.64|161.44|163.64|161.44|163.38|161.18|0
1706235600000|2024-01-26 02:20:00|163.51|161.31|163.63|161.43|163.64|161.44|163.38|161.18|0
1706235900000|2024-01-26 02:25:00|163.51|161.31|163.63|161.43|163.76|161.56|163.51|161.31|0
1706236200000|2024-01-26 02:30:00|163.5|161.3|163.24|161.04|163.63|161.43|163.18|160.98|0
1706236500000|2024-01-26 02:35:00|163.11|160.91|163.37|161.17|163.5|161.3|162.99|160.79|0
1706236800000|2024-01-26 02:40:00|163.5|161.3|163.63|161.43|163.63|161.43|163.37|161.17|0
1706237100000|2024-01-26 02:45:00|163.69|161.49|164.53|162.33|164.53|162.33|163.69|161.49|0
1706237400000|2024-01-26 02:50:00|164.47|162.27|165.18|162.98|165.18|162.98|164.47|162.27|0
1706237700000|2024-01-26 02:55:00|165.24|163.04|165.57|163.37|165.57|163.37|165.24|163.04|0
1706238000000|2024-01-26 03:00:00|165.7|163.5|165.17|162.97|165.7|163.5|165.04|162.84|0
1706238300000|2024-01-26 03:05:00|165.04|162.84|165.3|163.1|165.3|163.1|164.91|162.71|0
1706238600000|2024-01-26 03:10:00|165.24|163.04|165.3|163.1|165.3|163.1|165.17|162.97|0
1706238900000|2024-01-26 03:15:00|165.17|162.97|165.56|163.36|165.82|163.62|165.17|162.97|0
1706239200000|2024-01-26 03:20:00|165.69|163.49|165.69|163.49|165.69|163.49|165.43|163.23|0
1706239500000|2024-01-26 03:25:00|165.75|163.55|165.62|163.42|165.82|163.62|165.56|163.36|0
1706239800000|2024-01-26 03:30:00|165.56|163.36|165.55|163.35|165.69|163.49|165.42|163.22|0
1706240100000|2024-01-26 03:35:00|165.42|163.22|165.68|163.48|165.68|163.48|165.42|163.22|0
1706240400000|2024-01-26 03:40:00|165.81|163.61|165.75|163.55|166.07|163.87|165.68|163.48|0
1706240700000|2024-01-26 03:45:00|165.68|163.48|165.16|162.96|165.68|163.48|165.16|162.96|0
1706241000000|2024-01-26 03:50:00|165.29|163.09|165.42|163.22|165.55|163.35|165.16|162.96|0
1706241300000|2024-01-26 03:55:00|165.55|163.35|165.81|163.61|165.81|163.61|165.48|163.28|0
1706241600000|2024-01-26 04:00:00|165.74|163.54|166.19|163.99|166.2|164|165.67|163.47|0
1706241900000|2024-01-26 04:05:00|166.33|164.13|166.06|163.86|166.33|164.13|166.06|163.86|0
1706242200000|2024-01-26 04:10:00|166.19|163.99|166.97|164.77|167.11|164.91|166.06|163.86|0
1706242500000|2024-01-26 04:15:00|166.84|164.64|166.45|164.25|166.97|164.77|166.19|163.99|0
1706242800000|2024-01-26 04:20:00|166.58|164.38|167.36|165.16|167.63|165.43|166.19|163.99|0
1706243100000|2024-01-26 04:25:00|167.5|165.3|167.89|165.69|168.41|166.21|167.5|165.3|0
1706243400000|2024-01-26 04:30:00|168.15|165.95|167.82|165.62|168.15|165.95|167.23|165.03|0
1706243700000|2024-01-26 04:35:00|167.89|165.69|168.54|166.34|168.54|166.34|167.89|165.69|0
1706244000000|2024-01-26 04:40:00|168.61|166.41|169.59|167.39|169.73|167.53|168.41|166.21|0
1706244300000|2024-01-26 04:45:00|169.46|167.26|169.73|167.53|170.12|167.92|169.46|167.26|0
1706244600000|2024-01-26 04:50:00|169.59|167.39|169.99|167.79|170.25|168.05|169.46|167.26|0
1706244900000|2024-01-26 04:55:00|169.86|167.66|169.72|167.52|169.86|167.66|169.46|167.26|0
1706245200000|2024-01-26 05:00:00|169.59|167.39|169.06|166.86|169.59|167.39|169.06|166.86|0
1706245500000|2024-01-26 05:05:00|169.19|166.99|168.66|166.46|169.19|166.99|168.66|166.46|0
1706245800000|2024-01-26 05:10:00|168.4|166.2|167.87|165.67|168.53|166.33|167.87|165.67|0
1706246100000|2024-01-26 05:15:00|167.48|165.28|167.74|165.54|168|165.8|167.41|165.21|0
1706246400000|2024-01-26 05:20:00|167.87|165.67|168|165.8|168.13|165.93|167.87|165.67|0
1706246700000|2024-01-26 05:25:00|167.87|165.67|167.87|165.67|168|165.8|167.74|165.54|0
1706247000000|2024-01-26 05:30:00|167.54|165.34|167.34|165.14|167.6|165.4|167.34|165.14|0
1706247300000|2024-01-26 05:35:00|167.21|165.01|167.47|165.27|167.6|165.4|166.95|164.75|0
1706247600000|2024-01-26 05:40:00|167.41|165.21|166.68|164.48|167.47|165.27|166.68|164.48|0
1706247900000|2024-01-26 05:45:00|166.55|164.35|166.94|164.74|166.94|164.74|166.55|164.35|0
1706248200000|2024-01-26 05:50:00|167.07|164.87|167.7|165.5|167.7|165.5|166.68|164.48|0
1706248500000|2024-01-26 05:55:00|167.57|165.37|168.48|166.28|168.48|166.28|167.44|165.24|0
1706248800000|2024-01-26 06:00:00|168.42|166.22|169.01|166.81|169.27|167.07|168.35|166.15|0
1706249100000|2024-01-26 06:05:00|168.88|166.68|170.19|167.99|170.32|168.12|168.88|166.68|0
1706249400000|2024-01-26 06:10:00|170.13|167.93|170.98|168.78|170.98|168.78|170.13|167.93|0
1706249700000|2024-01-26 06:15:00|171.38|169.18|170.06|167.86|171.52|169.32|169.92|167.72|0
1706250000000|2024-01-26 06:20:00|170.13|167.93|170.05|167.85|170.32|168.12|169.4|167.2|0
1706250300000|2024-01-26 06:25:00|170.19|167.99|171.11|168.91|171.38|169.18|170.19|167.99|0
1706250600000|2024-01-26 06:30:00|171.18|168.98|171.11|168.91|171.77|169.57|171.11|168.91|0
1706250900000|2024-01-26 06:35:00|170.98|168.78|170.05|167.85|170.98|168.78|170.05|167.85|0
1706251200000|2024-01-26 06:40:00|170.18|167.98|169.92|167.72|170.58|168.38|169.92|167.72|0
1706251500000|2024-01-26 06:45:00|170.18|167.98|170.44|168.24|170.58|168.38|169.65|167.45|0
1706251800000|2024-01-26 06:50:00|170.31|168.11|169.88|167.68|170.38|168.18|169.88|167.68|0
1706252100000|2024-01-26 06:55:00|170.5|168.3|170.37|168.17|170.63|168.43|169.71|167.51|0
1706252400000|2024-01-26 07:00:00|170.24|168.04|169.58|167.38|170.63|168.43|169.45|167.25|0
1706252700000|2024-01-26 07:05:00|169.51|167.31|169.84|167.64|170.1|167.9|169.51|167.31|0
1706253000000|2024-01-26 07:10:00|169.97|167.77|170.1|167.9|170.23|168.03|169.7|167.5|0
1706253300000|2024-01-26 07:15:00|170.23|168.03|171.19|168.99|172.37|170.17|170.1|167.9|0
1706253600000|2024-01-26 07:20:00|171.12|168.92|170.36|168.16|171.12|168.92|169.7|167.5|0
1706253900000|2024-01-26 07:25:00|170.49|168.29|169.83|167.63|170.49|168.29|169.44|167.24|0
1706254200000|2024-01-26 07:30:00|169.96|167.76|170.89|168.69|171.28|169.08|169.5|167.3|0
1706254500000|2024-01-26 07:35:00|171.02|168.82|170.22|168.02|171.02|168.82|170.22|168.02|0
1706254800000|2024-01-26 07:40:00|170.35|168.15|170.75|168.55|170.88|168.68|170.22|168.02|0
1706255100000|2024-01-26 07:45:00|170.62|168.42|171.81|169.61|171.81|169.61|170.62|168.42|0
1706255400000|2024-01-26 07:50:00|171.94|169.74|172.07|169.87|172.74|170.54|171.94|169.74|0
1706255700000|2024-01-26 07:55:00|172.2|170|172.07|169.87|172.34|170.14|171.67|169.47|0
1706256000000|2024-01-26 08:00:00|171.8|169.6|171.14|168.94|172.34|170.14|171.01|168.81|0
1706256300000|2024-01-26 08:05:00|171.01|168.81|170.74|168.54|171.14|168.94|170.48|168.28|0
1706256600000|2024-01-26 08:10:00|170.61|168.41|170.08|167.88|170.87|168.67|169.68|167.48|0
1706256900000|2024-01-26 08:15:00|170.21|168.01|170.47|168.27|170.87|168.67|169.95|167.75|0
1706257200000|2024-01-26 08:20:00|170.61|168.41|171|168.8|171.53|169.33|170.61|168.41|0
1706257500000|2024-01-26 08:25:00|171.13|168.93|170.87|168.67|171.8|169.6|170.47|168.27|0
1706257800000|2024-01-26 08:30:00|170.73|168.53|169.28|167.08|170.73|168.53|169.15|166.95|0
1706258100000|2024-01-26 08:35:00|169.41|167.21|169.15|166.95|169.54|167.34|168.89|166.69|0
1706258400000|2024-01-26 08:40:00|169.02|166.82|170.2|168|170.46|168.26|169.02|166.82|0
1706258700000|2024-01-26 08:45:00|169.94|167.74|169.67|167.47|170.27|168.07|169.15|166.95|0
1706259000000|2024-01-26 08:50:00|169.54|167.34|169.54|167.34|169.67|167.47|169.14|166.94|0
1706259300000|2024-01-26 08:55:00|169.67|167.47|169.67|167.47|169.8|167.6|169.14|166.94|0
1706259600000|2024-01-26 09:00:00|169.54|167.34|170.46|168.26|170.46|168.26|169.01|166.81|0
1706259900000|2024-01-26 09:05:00|170.33|168.13|169.66|167.46|171.25|169.05|169.66|167.46|0
1706260200000|2024-01-26 09:10:00|169.53|167.33|169.86|167.66|170.13|167.93|169.07|166.87|0
1706260500000|2024-01-26 09:15:00|169.79|167.59|169.2|167|170.19|167.99|168.74|166.54|0
1706260800000|2024-01-26 09:20:00|169.27|167.07|168.35|166.15|169.27|167.07|168.21|166.01|0
1706261100000|2024-01-26 09:25:00|168.21|166.01|167.56|165.36|168.35|166.15|167.56|165.36|0
1706261400000|2024-01-26 09:30:00|167.43|165.23|167.69|165.49|168.08|165.88|166.91|164.71|0
1706261700000|2024-01-26 09:35:00|167.82|165.62|167.56|165.36|168.08|165.88|167.16|164.96|0
1706262000000|2024-01-26 09:40:00|167.42|165.22|166.51|164.31|167.49|165.29|166.51|164.31|0
1706262300000|2024-01-26 09:45:00|166.64|164.44|166.12|163.92|166.64|164.44|165.86|163.66|0
1706262600000|2024-01-26 09:50:00|165.99|163.79|165.21|163.01|166.12|163.92|165.21|163.01|0
1706262900000|2024-01-26 09:55:00|165.47|163.27|165.08|162.88|165.6|163.4|165.08|162.88|0
1706263200000|2024-01-26 10:00:00|164.82|162.62|165.34|163.14|165.34|163.14|164.3|162.1|0
1706263500000|2024-01-26 10:05:00|165.21|163.01|165.59|163.39|165.85|163.65|164.82|162.62|0
1706263800000|2024-01-26 10:10:00|165.66|163.46|165.94|163.74|165.94|163.74|164.82|162.62|0
1706264100000|2024-01-26 10:15:00|165.81|163.61|164.64|162.44|165.81|163.61|164.51|162.31|0
1706264400000|2024-01-26 10:20:00|164.77|162.57|164.64|162.44|165.03|162.83|164.45|162.25|0
1706264700000|2024-01-26 10:25:00|164.71|162.51|164.38|162.18|164.77|162.57|164.13|161.93|0
1706265000000|2024-01-26 10:30:00|164.12|161.92|165.02|162.82|165.15|162.95|164.12|161.92|0
1706265300000|2024-01-26 10:35:00|165.15|162.95|165.02|162.82|165.28|163.08|164.64|162.44|0
1706265600000|2024-01-26 10:40:00|165.15|162.95|164.44|162.24|165.15|162.95|164.25|162.05|0
1706265900000|2024-01-26 10:45:00|164.38|162.18|164.38|162.18|164.51|162.31|164.19|161.99|0
1706266200000|2024-01-26 10:50:00|164.37|162.17|165.21|163.01|165.28|163.08|164.37|162.17|0
1706266500000|2024-01-26 10:55:00|165.15|162.95|164.89|162.69|165.34|163.14|164.89|162.69|0
1706266800000|2024-01-26 11:00:00|164.95|162.75|163.98|161.78|164.95|162.75|163.98|161.78|0
1706267100000|2024-01-26 11:05:00|164.05|161.85|165.34|163.14|165.4|163.2|163.86|161.66|0
1706267400000|2024-01-26 11:10:00|165.4|163.2|165.4|163.2|165.4|163.2|164.88|162.68|0
1706267700000|2024-01-26 11:15:00|165.46|163.26|165.4|163.2|165.91|163.71|165.4|163.2|0
1706268000000|2024-01-26 11:20:00|165.52|163.32|163.79|161.59|165.52|163.32|163.66|161.46|0
1706268300000|2024-01-26 11:25:00|163.72|161.52|163.72|161.52|164.23|162.03|163.59|161.39|0
1706268600000|2024-01-26 11:30:00|163.46|161.26|163.2|161|163.46|161.26|162.95|160.75|0
1706268900000|2024-01-26 11:35:00|163.27|161.07|163.97|161.77|164.36|162.16|163.2|161|0
1706269200000|2024-01-26 11:40:00|163.91|161.71|164.74|162.54|164.87|162.67|163.71|161.51|0
1706269500000|2024-01-26 11:45:00|164.87|162.67|164.1|161.9|164.87|162.67|164.1|161.9|0
1706269800000|2024-01-26 11:50:00|163.97|161.77|163.91|161.71|164.35|162.15|163.84|161.64|0
1706270100000|2024-01-26 11:55:00|163.97|161.77|163.96|161.76|164.22|162.02|163.71|161.51|0
1706270400000|2024-01-26 12:00:00|163.84|161.64|162.81|160.61|163.84|161.64|162.68|160.48|0
1706270700000|2024-01-26 12:05:00|162.68|160.48|162.55|160.35|163.32|161.12|162.55|160.35|0
1706271000000|2024-01-26 12:10:00|162.68|160.48|162.04|159.84|162.94|160.74|162.04|159.84|0
1706271300000|2024-01-26 12:15:00|161.91|159.71|161.91|159.71|162.17|159.97|161.53|159.33|0
1706271600000|2024-01-26 12:20:00|161.78|159.58|162.16|159.96|162.42|160.22|161.53|159.33|0
1706271900000|2024-01-26 12:25:00|162.04|159.84|162.04|159.84|162.55|160.35|162.04|159.84|0
1706272200000|2024-01-26 12:30:00|162.16|159.96|161.4|159.2|162.16|159.96|161.4|159.2|0
1706272500000|2024-01-26 12:35:00|161.52|159.32|160.89|158.69|161.52|159.32|160.76|158.56|0
1706272800000|2024-01-26 12:40:00|161.01|158.81|160.89|158.69|161.14|158.94|160.76|158.56|0
1706273100000|2024-01-26 12:45:00|161.01|158.81|161.62|159.42|161.74|159.54|160.76|158.56|0
1706273400000|2024-01-26 12:50:00|161.74|159.54|162.76|160.56|162.76|160.56|161.62|159.42|0
1706273700000|2024-01-26 12:55:00|162.95|160.75|163.59|161.39|163.65|161.45|162.95|160.75|0
1706274000000|2024-01-26 13:00:00|163.4|161.2|162.88|160.68|163.78|161.58|162.37|160.17|0
1706274300000|2024-01-26 13:05:00|163.01|160.81|161.74|159.54|163.01|160.81|161.74|159.54|0
1706274600000|2024-01-26 13:10:00|161.67|159.47|161.86|159.66|162.37|160.17|161.67|159.47|0
1706274900000|2024-01-26 13:15:00|161.8|159.6|163.13|160.93|163.26|161.06|161.73|159.53|0
1706275200000|2024-01-26 13:20:00|163.26|161.06|162.88|160.68|163.39|161.19|162.11|159.91|0
1706275500000|2024-01-26 13:25:00|163|160.8|163.45|161.25|164.15|161.95|162.49|160.29|0
1706275800000|2024-01-26 13:30:00|163.51|161.31|165.38|163.18|166.02|163.82|161.29|159.09|0
1706276100000|2024-01-26 13:35:00|165.25|163.05|165.12|162.92|167.05|164.85|164.35|162.15|0
1706276400000|2024-01-26 13:40:00|164.86|162.66|161.54|159.34|164.99|162.79|161.29|159.09|0
1706276700000|2024-01-26 13:45:00|161.8|159.6|158.77|156.57|161.92|159.72|158.65|156.45|0
1706277000000|2024-01-26 13:50:00|158.9|156.7|159.4|157.2|159.77|157.57|158.52|156.32|0
1706277300000|2024-01-26 13:55:00|159.27|157.07|159.52|157.32|160.15|157.95|158.89|156.69|0
1706277600000|2024-01-26 14:00:00|159.77|157.57|162.55|160.35|162.55|160.35|159.52|157.32|0
1706277900000|2024-01-26 14:05:00|162.68|160.48|161.98|159.78|163.44|161.24|161.66|159.46|0
1706278200000|2024-01-26 14:10:00|161.92|159.72|165.11|162.91|165.11|162.91|161.79|159.59|0
1706278500000|2024-01-26 14:15:00|164.98|162.78|165.81|163.61|165.88|163.68|164.08|161.88|0
1706278800000|2024-01-26 14:20:00|165.75|163.55|165.55|163.35|166.13|163.93|164.46|162.26|0
1706279100000|2024-01-26 14:25:00|165.49|163.29|163.69|161.49|165.75|163.55|163.69|161.49|0
1706279400000|2024-01-26 14:30:00|163.82|161.62|161.27|159.07|164.33|162.13|160.26|158.06|0
1706279700000|2024-01-26 14:35:00|160.89|158.69|162.03|159.83|163.56|161.36|160.52|158.32|0
1706280000000|2024-01-26 14:40:00|161.78|159.58|162.16|159.96|162.92|160.72|161.4|159.2|0
1706280300000|2024-01-26 14:45:00|162.41|160.21|163.94|161.74|164.32|162.12|162.41|160.21|0
1706280600000|2024-01-26 14:50:00|163.68|161.48|163.82|161.62|164.85|162.65|162.8|160.6|0
1706280900000|2024-01-26 14:55:00|164.21|162.01|162.48|160.28|164.72|162.52|162.35|160.15|0
1706281200000|2024-01-26 15:00:00|162.61|160.41|163.82|161.62|164.2|162|162.61|160.41|0
1706281500000|2024-01-26 15:05:00|163.69|161.49|163.56|161.36|165.88|163.68|163.43|161.23|0
1706281800000|2024-01-26 15:10:00|163.63|161.43|162.92|160.72|164.2|162|162.66|160.46|0
1706282100000|2024-01-26 15:15:00|163.05|160.85|163.68|161.48|165.1|162.9|163.05|160.85|0
1706282400000|2024-01-26 15:20:00|163.56|161.36|162.02|159.82|163.81|161.61|161.77|159.57|0
1706282700000|2024-01-26 15:25:00|161.89|159.69|160.12|157.92|161.89|159.69|159.87|157.67|0
1706283000000|2024-01-26 15:30:00|160.24|158.04|159.11|156.91|160.5|158.3|158.48|156.28|0
1706283300000|2024-01-26 15:35:00|158.98|156.78|158.48|156.28|159.61|157.41|157.48|155.28|0
1706283600000|2024-01-26 15:40:00|158.6|156.4|157.23|155.03|158.6|156.4|156.98|154.78|0
1706283900000|2024-01-26 15:45:00|157.1|154.9|156.85|154.65|157.6|155.4|156.6|154.4|0
1706284200000|2024-01-26 15:50:00|157.46|155.26|156.57|154.37|157.46|155.26|154.95|152.75|0
1706284500000|2024-01-26 15:55:00|156.45|154.25|155.58|153.38|157.07|154.87|155.58|153.38|0
1706284800000|2024-01-26 16:00:00|155.46|153.26|157.07|154.87|157.32|155.12|155.08|152.88|0
1706285100000|2024-01-26 16:05:00|157.32|155.12|156.69|154.49|157.94|155.74|156.44|154.24|0
1706285400000|2024-01-26 16:10:00|156.44|154.24|158.57|156.37|158.57|156.37|156.44|154.24|0
1706285700000|2024-01-26 16:15:00|158.44|156.24|158.82|156.62|158.94|156.74|157.44|155.24|0
1706286000000|2024-01-26 16:20:00|158.69|156.49|157.81|155.61|158.82|156.62|157.44|155.24|0
1706286300000|2024-01-26 16:25:00|157.44|155.24|157.31|155.11|157.93|155.73|156.81|154.61|0
1706286600000|2024-01-26 16:30:00|157.06|154.86|157.31|155.11|157.43|155.23|156.56|154.36|0
1706286900000|2024-01-26 16:35:00|157.43|155.23|159.69|157.49|160.07|157.87|156.81|154.61|0
1706287200000|2024-01-26 16:40:00|159.56|157.36|159.56|157.36|160.19|157.99|158.93|156.73|0
1706287500000|2024-01-26 16:45:00|159.44|157.24|158.18|155.98|160.19|157.99|158.18|155.98|0
1706287800000|2024-01-26 16:50:00|158.12|155.92|157.8|155.6|158.55|156.35|157.43|155.23|0
1706288100000|2024-01-26 16:55:00|157.93|155.73|157.05|154.85|158.05|155.85|156.68|154.48|0
1706288400000|2024-01-26 17:00:00|156.92|154.72|157.17|154.97|157.55|155.35|156.67|154.47|0
1706288700000|2024-01-26 17:05:00|157.05|154.85|158.55|156.35|158.8|156.6|156.55|154.35|0
1706289000000|2024-01-26 17:10:00|158.42|156.22|157.79|155.59|159.68|157.48|157.54|155.34|0
1706289300000|2024-01-26 17:15:00|157.92|155.72|157.04|154.84|157.92|155.72|156.92|154.72|0
1706289600000|2024-01-26 17:20:00|157.17|154.97|158.92|156.72|159.04|156.84|156.67|154.47|0
1706289900000|2024-01-26 17:25:00|158.79|156.59|159.17|156.97|159.55|157.35|158.54|156.34|0
1706290200000|2024-01-26 17:30:00|159.29|157.09|161.19|158.99|161.82|159.62|159.29|157.09|0
1706290500000|2024-01-26 17:35:00|161.31|159.11|164.12|161.92|165.15|162.95|161.19|158.99|0
1706290800000|2024-01-26 17:40:00|163.74|161.54|163.65|161.45|164.55|162.35|152.69|150.49|0
1706291100000|2024-01-26 17:45:00|163.77|161.57|166.75|164.55|166.75|164.55|163.13|160.93|0
1706291400000|2024-01-26 17:50:00|166.62|164.42|164.54|162.34|167.01|164.81|164.54|162.34|0
1706291700000|2024-01-26 17:55:00|164.8|162.6|165.45|163.25|165.97|163.77|164.8|162.6|0
1706292000000|2024-01-26 18:00:00|165.58|163.38|165.06|162.86|166.74|164.54|164.41|162.21|0
1706292300000|2024-01-26 18:05:00|165.19|162.99|164.35|162.15|165.83|163.63|164.15|161.95|0
1706292600000|2024-01-26 18:10:00|164.41|162.21|164.79|162.59|164.92|162.72|163.89|161.69|0
1706292900000|2024-01-26 18:15:00|164.86|162.66|165.57|163.37|166.09|163.89|164.79|162.59|0
1706293200000|2024-01-26 18:20:00|165.7|163.5|163.76|161.56|165.83|163.63|163.38|161.18|0
1706293500000|2024-01-26 18:25:00|163.57|161.37|163.37|161.17|164.6|162.4|162.86|160.66|0
1706293800000|2024-01-26 18:30:00|163.12|160.92|163.24|161.04|164.66|162.46|162.86|160.66|0
1706294100000|2024-01-26 18:35:00|163.11|160.91|164.34|162.14|164.4|162.2|163.11|160.91|0
1706294400000|2024-01-26 18:40:00|164.53|162.33|166.21|164.01|166.99|164.79|164.53|162.33|0
1706294700000|2024-01-26 18:45:00|166.47|164.27|166.73|164.53|167.38|165.18|165.95|163.75|0
1706295000000|2024-01-26 18:50:00|166.6|164.4|166.23|164.03|167.01|164.81|165.32|163.12|0
1706295300000|2024-01-26 18:55:00|166.3|164.1|165.06|162.86|166.62|164.42|164.28|162.08|0
1706295600000|2024-01-26 19:00:00|164.8|162.6|163.25|161.05|165.06|162.86|162.48|160.28|0
1706295900000|2024-01-26 19:05:00|163.12|160.92|163.12|160.92|163.89|161.69|162.6|160.4|0
1706296200000|2024-01-26 19:10:00|163.24|161.04|163.5|161.3|164.15|161.95|162.73|160.53|0
1706296500000|2024-01-26 19:15:00|163.37|161.17|163.5|161.3|163.63|161.43|162.34|160.14|0
1706296800000|2024-01-26 19:20:00|163.37|161.17|164.4|162.2|164.53|162.33|162.98|160.78|0
1706297100000|2024-01-26 19:25:00|164.34|162.14|163.88|161.68|164.66|162.46|163.24|161.04|0
1706297400000|2024-01-26 19:30:00|163.75|161.55|164.66|162.46|165.17|162.97|163.37|161.17|0
1706297700000|2024-01-26 19:35:00|164.53|162.33|162.46|160.26|164.78|162.58|162.46|160.26|0
1706298000000|2024-01-26 19:40:00|162.33|160.13|160.93|158.73|162.33|160.13|160.67|158.47|0
1706298300000|2024-01-26 19:45:00|161.05|158.85|160.54|158.34|161.18|158.98|160.16|157.96|0
1706298600000|2024-01-26 19:50:00|160.67|158.47|160.48|158.28|160.67|158.47|159.02|156.82|0
1706298900000|2024-01-26 19:55:00|160.29|158.09|159.78|157.58|161.69|159.49|159.4|157.2|0
1706299200000|2024-01-26 20:00:00|159.65|157.45|160.28|158.08|160.41|158.21|159.4|157.2|0
1706299500000|2024-01-26 20:05:00|160.41|158.21|160.79|158.59|161.05|158.85|159.77|157.57|0
1706299800000|2024-01-26 20:10:00|160.66|158.46|160.02|157.82|161.04|158.84|160.02|157.82|0
1706300100000|2024-01-26 20:15:00|159.9|157.7|160.53|158.33|160.53|158.33|159.52|157.32|0
1706300400000|2024-01-26 20:20:00|160.4|158.2|161.81|159.61|162.32|160.12|160.4|158.2|0
1706300700000|2024-01-26 20:25:00|161.55|159.35|162.32|160.12|162.96|160.76|160.91|158.71|0
1706301000000|2024-01-26 20:30:00|162.19|159.99|162.96|160.76|163.34|161.14|161.8|159.6|0
1706301300000|2024-01-26 20:35:00|163.09|160.89|163.73|161.53|163.73|161.53|162.31|160.11|0
1706301600000|2024-01-26 20:40:00|163.6|161.4|163.08|160.88|164.5|162.3|162.7|160.5|0
1706301900000|2024-01-26 20:45:00|163.21|161.01|162.57|160.37|163.86|161.66|162.44|160.24|0
1706302200000|2024-01-26 20:50:00|162.44|160.24|162.82|160.62|163.59|161.39|162.05|159.85|0
1706302500000|2024-01-26 20:55:00|162.31|160.11|162.82|160.62|163.08|160.88|161.28|159.08|0
1706302800000|2024-01-26 21:00:00|162.43|160.23|163.33|161.13|163.72|161.52|162.43|160.23|0
1706303100000|2024-01-26 21:05:00|163.46|161.26|163.59|161.39|163.85|161.65|163.33|161.13|0
1706303400000|2024-01-26 21:10:00|163.46|161.26|163.72|161.52|163.85|161.65|163.46|161.26|0
1706490900000|2024-01-29 01:15:00|166.8|164.4|166.54|164.14|166.8|164.4|166.54|164.14|0
1706491200000|2024-01-29 01:20:00|166.61|164.21|166.41|164.01|166.93|164.53|166.41|164.01|0
1706491500000|2024-01-29 01:25:00|166.54|164.14|165.63|163.23|166.54|164.14|165.24|162.84|0
1706518800000|2024-01-29 09:00:00|162.45|160.25|161.94|159.74|162.45|160.25|161.81|159.61|0
1706519100000|2024-01-29 09:05:00|162.06|159.86|161.68|159.48|162.19|159.99|161.68|159.48|0
1706519400000|2024-01-29 09:10:00|161.81|159.61|162.7|160.5|162.7|160.5|161.55|159.35|0
1706519700000|2024-01-29 09:15:00|162.83|160.63|163.59|161.39|163.59|161.39|162.7|160.5|0
1706520000000|2024-01-29 09:20:00|163.72|161.52|164.23|162.03|164.36|162.16|163.46|161.26|0
1706520300000|2024-01-29 09:25:00|164.1|161.9|163.78|161.58|164.36|162.16|163.59|161.39|0
1706520600000|2024-01-29 09:30:00|163.72|161.52|163.84|161.64|163.97|161.77|163.33|161.13|0
1706520900000|2024-01-29 09:35:00|163.72|161.52|163.97|161.77|164.1|161.9|162.95|160.75|0
1706521200000|2024-01-29 09:40:00|164.1|161.9|165|162.8|165.26|163.06|164.1|161.9|0
1706521500000|2024-01-29 09:45:00|165.13|162.93|164.35|162.15|165.13|162.93|164.35|162.15|0
1706521800000|2024-01-29 09:50:00|164.42|162.22|165.12|162.92|165.12|162.92|164.35|162.15|0
1706522100000|2024-01-29 09:55:00|165.25|163.05|165.12|162.92|165.51|163.31|164.74|162.54|0
1706522400000|2024-01-29 10:00:00|165.25|163.05|164.35|162.15|165.64|163.44|164.35|162.15|0
1706522700000|2024-01-29 10:05:00|164.48|162.28|164.09|161.89|164.6|162.4|163.83|161.63|0
1706523000000|2024-01-29 10:10:00|163.96|161.76|163.96|161.76|164.09|161.89|163.57|161.37|0
1706523300000|2024-01-29 10:15:00|163.7|161.5|164.08|161.88|164.09|161.89|163.51|161.31|0
1706523600000|2024-01-29 10:20:00|163.96|161.76|163.44|161.24|163.96|161.76|163.44|161.24|0
1706523900000|2024-01-29 10:25:00|163.31|161.11|163.44|161.24|163.83|161.63|163.31|161.11|0
1706524200000|2024-01-29 10:30:00|163.38|161.18|163.44|161.24|163.57|161.37|163.18|160.98|0
1706524500000|2024-01-29 10:35:00|163.57|161.37|163.44|161.24|163.95|161.75|163.31|161.11|0
1706524800000|2024-01-29 10:40:00|163.31|161.11|162.67|160.47|163.31|161.11|162.67|160.47|0
1706525100000|2024-01-29 10:45:00|162.79|160.59|162.66|160.46|162.92|160.72|162.41|160.21|0
1706525400000|2024-01-29 10:50:00|162.54|160.34|163.11|160.91|163.17|160.97|162.53|160.33|0
1706525700000|2024-01-29 10:55:00|163.05|160.85|162.79|160.59|163.3|161.1|162.53|160.33|0
1706526000000|2024-01-29 11:00:00|162.66|160.46|163.04|160.84|163.3|161.1|162.53|160.33|0
1706526300000|2024-01-29 11:05:00|162.91|160.71|163.04|160.84|163.04|160.84|162.4|160.2|0
1706526600000|2024-01-29 11:10:00|162.91|160.71|162.91|160.71|163.17|160.97|162.78|160.58|0
1706526900000|2024-01-29 11:15:00|163.04|160.84|162.54|160.34|163.42|161.22|162.54|160.34|0
1706527200000|2024-01-29 11:20:00|162.66|160.46|162.41|160.21|162.86|160.66|162.28|160.08|0
1706527500000|2024-01-29 11:25:00|162.28|160.08|162.02|159.82|162.41|160.21|161.89|159.69|0
1706527800000|2024-01-29 11:30:00|162.15|159.95|162.27|160.07|162.4|160.2|162.02|159.82|0
1706528100000|2024-01-29 11:35:00|162.4|160.2|162.27|160.07|162.53|160.33|162.15|159.95|0
1706528400000|2024-01-29 11:40:00|162.4|160.2|162.02|159.82|162.66|160.46|162.02|159.82|0
1706528700000|2024-01-29 11:45:00|161.89|159.69|162.14|159.94|162.27|160.07|161.5|159.3|0
1706529000000|2024-01-29 11:50:00|162.01|159.81|162.01|159.81|162.27|160.07|162.01|159.81|0
1706529300000|2024-01-29 11:55:00|162.14|159.94|162.14|159.94|162.27|160.07|161.76|159.56|0
1706529600000|2024-01-29 12:00:00|162.08|159.88|161.75|159.55|162.39|160.19|161.5|159.3|0
1706529900000|2024-01-29 12:05:00|161.63|159.43|160.87|158.67|162.07|159.87|160.87|158.67|0
1706530200000|2024-01-29 12:10:00|161|158.8|161.38|159.18|161.38|159.18|160.74|158.54|0
1706530500000|2024-01-29 12:15:00|161.51|159.31|160.99|158.79|161.63|159.43|160.99|158.79|0
1706530800000|2024-01-29 12:20:00|160.87|158.67|161.12|158.92|161.25|159.05|160.87|158.67|0
1706531100000|2024-01-29 12:25:00|161.25|159.05|160.61|158.41|161.25|159.05|160.36|158.16|0
1706531400000|2024-01-29 12:30:00|160.48|158.28|161.12|158.92|161.5|159.3|160.48|158.28|0
1706531700000|2024-01-29 12:35:00|161.18|158.98|161.63|159.43|162.14|159.94|161.12|158.92|0
1706532000000|2024-01-29 12:40:00|161.62|159.42|161.75|159.55|161.88|159.68|161.37|159.17|0
1706532300000|2024-01-29 12:45:00|161.62|159.42|162.52|160.32|162.52|160.32|161.37|159.17|0
1706532600000|2024-01-29 12:50:00|162.65|160.45|162.26|160.06|163.16|160.96|162.26|160.06|0
1706532900000|2024-01-29 12:55:00|162.39|160.19|162.32|160.12|162.51|160.31|162|159.8|0
1706533200000|2024-01-29 13:00:00|162.51|160.31|162.13|159.93|162.64|160.44|162|159.8|0
1706533500000|2024-01-29 13:05:00|162.26|160.06|161.61|159.41|162.64|160.44|161.36|159.16|0
1706533800000|2024-01-29 13:10:00|161.36|159.16|161.87|159.67|162|159.8|161.23|159.03|0
1706534100000|2024-01-29 13:15:00|161.74|159.54|162.76|160.56|162.76|160.56|161.74|159.54|0
1706534400000|2024-01-29 13:20:00|162.89|160.69|163.15|160.95|163.4|161.2|162.63|160.43|0
1706534700000|2024-01-29 13:25:00|163.27|161.07|162.89|160.69|163.4|161.2|162.89|160.69|0
1706535000000|2024-01-29 13:30:00|163.02|160.82|163.4|161.2|163.4|161.2|162.76|160.56|0
1706535300000|2024-01-29 13:35:00|163.27|161.07|163.14|160.94|163.53|161.33|163.01|160.81|0
1706535600000|2024-01-29 13:40:00|163.4|161.2|163.78|161.58|164.17|161.97|163.4|161.2|0
1706535900000|2024-01-29 13:45:00|163.91|161.71|163.91|161.71|163.91|161.71|163.01|160.81|0
1706536200000|2024-01-29 13:50:00|163.78|161.58|163.26|161.06|163.78|161.58|163.01|160.81|0
1706536500000|2024-01-29 13:55:00|163.14|160.94|163.13|160.93|163.26|161.06|162.88|160.68|0
1706536800000|2024-01-29 14:00:00|163.01|160.81|163|160.8|163.52|161.32|163|160.8|0
1706537100000|2024-01-29 14:05:00|163.13|160.93|162.49|160.29|163.13|160.93|162.36|160.16|0
1706537400000|2024-01-29 14:10:00|162.62|160.42|163.26|161.06|163.26|161.06|162.62|160.42|0
1706537700000|2024-01-29 14:15:00|163.13|160.93|162.74|160.54|163.77|161.57|162.61|160.41|0
1706538000000|2024-01-29 14:20:00|162.87|160.67|162.74|160.54|163|160.8|162.23|160.03|0
1706538300000|2024-01-29 14:25:00|162.61|160.41|162.1|159.9|162.61|160.41|161.71|159.51|0
1706538600000|2024-01-29 14:30:00|161.71|159.51|161.07|158.87|163.12|160.92|160.82|158.62|0
1706538900000|2024-01-29 14:35:00|160.82|158.62|160.94|158.74|161.58|159.38|159.68|157.48|0
1706539200000|2024-01-29 14:40:00|160.82|158.62|161.07|158.87|161.71|159.51|160.43|158.23|0
1706539500000|2024-01-29 14:45:00|160.82|158.62|161.2|159|161.96|159.76|160.31|158.11|0
1706539800000|2024-01-29 14:50:00|161.32|159.12|160.3|158.1|161.32|159.12|160.3|158.1|0
1706540100000|2024-01-29 14:55:00|160.18|157.98|160.3|158.1|161.07|158.87|159.67|157.47|0
1706540400000|2024-01-29 15:00:00|160.05|157.85|162.08|159.88|162.21|160.01|160.05|157.85|0
1706540700000|2024-01-29 15:05:00|161.96|159.76|160.17|157.97|162.08|159.88|160.04|157.84|0
1706541000000|2024-01-29 15:10:00|160.04|157.84|160.13|157.93|160.63|158.43|159.49|157.29|0
1706541300000|2024-01-29 15:15:00|160.25|158.05|159.36|157.16|160.25|158.05|159.36|157.16|0
1706541600000|2024-01-29 15:20:00|159.49|157.29|162.54|160.34|163.18|160.98|159.36|157.16|0
1706541900000|2024-01-29 15:25:00|162.41|160.21|162.54|160.34|163.83|161.63|162.41|160.21|0
1706542200000|2024-01-29 15:30:00|162.41|160.21|163.82|161.62|164.98|162.78|161.26|159.06|0
1706542500000|2024-01-29 15:35:00|163.69|161.49|162.03|159.83|164.34|162.14|161.77|159.57|0
1706542800000|2024-01-29 15:40:00|161.9|159.7|163.18|160.98|163.56|161.36|161.51|159.31|0
1706543100000|2024-01-29 15:45:00|163.05|160.85|163.97|161.77|164.23|162.03|162.28|160.08|0
1706543400000|2024-01-29 15:50:00|164.1|161.9|163.33|161.13|164.62|162.42|163.2|161|0
1706543700000|2024-01-29 15:55:00|163.2|161|164.61|162.41|165|162.8|162.95|160.75|0
1706544000000|2024-01-29 16:00:00|164.49|162.29|164.35|162.15|165.26|163.06|163.97|161.77|0
1706544300000|2024-01-29 16:05:00|164.23|162.03|163.97|161.77|164.61|162.41|163.97|161.77|0
1706544600000|2024-01-29 16:10:00|163.84|161.64|163.19|160.99|163.97|161.77|163.07|160.87|0
1706544900000|2024-01-29 16:15:00|163.32|161.12|162.43|160.23|163.58|161.38|162.3|160.1|0
1706545200000|2024-01-29 16:20:00|162.3|160.1|163.19|160.99|163.96|161.76|162.17|159.97|0
1706545500000|2024-01-29 16:25:00|163.06|160.86|162.17|159.97|163.7|161.5|162.04|159.84|0
1706545800000|2024-01-29 16:30:00|162.42|160.22|162.04|159.84|162.42|160.22|161.4|159.2|0
1706546100000|2024-01-29 16:35:00|162.16|159.96|161.53|159.33|162.42|160.22|161.4|159.2|0
1706546400000|2024-01-29 16:40:00|161.4|159.2|161.14|158.94|161.91|159.71|160.89|158.69|0
1706546700000|2024-01-29 16:45:00|161.27|159.07|160.89|158.69|161.4|159.2|160.51|158.31|0
1706547000000|2024-01-29 16:50:00|160.76|158.56|160.5|158.3|161.27|159.07|160.38|158.18|0
1706547300000|2024-01-29 16:55:00|160.63|158.43|160.37|158.17|160.76|158.56|160.12|157.92|0
1706547600000|2024-01-29 17:00:00|160.12|157.92|161.01|158.81|161.39|159.19|159.99|157.79|0
1706547900000|2024-01-29 17:05:00|161.13|158.93|160.88|158.68|161.39|159.19|160.88|158.68|0
1706548200000|2024-01-29 17:10:00|160.75|158.55|160.75|158.55|160.88|158.68|160.24|158.04|0
1706548500000|2024-01-29 17:15:00|160.88|158.68|160.88|158.68|161.13|158.93|160.12|157.92|0
1706548800000|2024-01-29 17:20:00|161|158.8|159.48|157.28|161.51|159.31|158.98|156.78|0
1706549100000|2024-01-29 17:25:00|159.61|157.41|159.73|157.53|159.98|157.78|158.6|156.4|0
1706549400000|2024-01-29 17:30:00|159.6|157.4|159.35|157.15|159.6|157.4|158.85|156.65|0
1706549700000|2024-01-29 17:35:00|159.48|157.28|158.47|156.27|159.48|157.28|158.22|156.02|0
1706550000000|2024-01-29 17:40:00|158.34|156.14|159.47|157.27|159.73|157.53|158.09|155.89|0
1706550300000|2024-01-29 17:45:00|159.35|157.15|160.99|158.79|161.37|159.17|159.35|157.15|0
1706550600000|2024-01-29 17:50:00|161.12|158.92|160.86|158.66|161.5|159.3|160.36|158.16|0
1706550900000|2024-01-29 17:55:00|160.74|158.54|160.1|157.9|160.86|158.66|159.59|157.39|0
1706551200000|2024-01-29 18:00:00|159.97|157.77|161.12|158.92|161.75|159.55|159.85|157.65|0
1706551500000|2024-01-29 18:05:00|160.99|158.79|160.48|158.28|160.99|158.79|160.1|157.9|0
1706551800000|2024-01-29 18:10:00|160.61|158.41|160.74|158.54|161.5|159.3|160.48|158.28|0
1706552100000|2024-01-29 18:15:00|160.86|158.66|160.35|158.15|161.12|158.92|160.1|157.9|0
1706552400000|2024-01-29 18:20:00|160.48|158.28|159.85|157.65|160.48|158.28|159.72|157.52|0
1706552700000|2024-01-29 18:25:00|159.72|157.52|158.96|156.76|159.72|157.52|158.84|156.64|0
1706553000000|2024-01-29 18:30:00|158.84|156.64|159.21|157.01|159.34|157.14|158.58|156.38|0
1706553300000|2024-01-29 18:35:00|159.34|157.14|159.34|157.14|159.34|157.14|158.83|156.63|0
1706553600000|2024-01-29 18:40:00|159.21|157.01|158.83|156.63|159.34|157.14|158.45|156.25|0
1706553900000|2024-01-29 18:45:00|158.96|156.76|158.95|156.75|159.08|156.88|158.7|156.5|0
1706554200000|2024-01-29 18:50:00|159.08|156.88|159.84|157.64|160.09|157.89|159.08|156.88|0
1706554500000|2024-01-29 18:55:00|159.96|157.76|159.96|157.76|160.09|157.89|159.71|157.51|0
1706554800000|2024-01-29 19:00:00|160.09|157.89|159.58|157.38|160.59|158.39|159.33|157.13|0
1706555100000|2024-01-29 19:05:00|159.45|157.25|158.57|156.37|159.58|157.38|158.57|156.37|0
1706555400000|2024-01-29 19:10:00|158.44|156.24|157.31|155.11|158.57|156.37|157.06|154.86|0
1706555700000|2024-01-29 19:15:00|157.44|155.24|157.81|155.61|158.06|155.86|156.56|154.36|0
1706556000000|2024-01-29 19:20:00|157.94|155.74|157.44|155.24|157.94|155.74|157.19|154.99|0
1706556300000|2024-01-29 19:25:00|157.31|155.11|157.06|154.86|157.81|155.61|157.06|154.86|0
1706556600000|2024-01-29 19:30:00|156.93|154.73|156.56|154.36|157.43|155.23|156.18|153.98|0
1706556900000|2024-01-29 19:35:00|156.43|154.23|156.43|154.23|156.68|154.48|155.69|153.49|0
1706557200000|2024-01-29 19:40:00|156.31|154.11|156.06|153.86|156.56|154.36|155.56|153.36|0
1706557500000|2024-01-29 19:45:00|156.18|153.98|157.43|155.23|157.43|155.23|156.06|153.86|0
1706557800000|2024-01-29 19:50:00|157.18|154.98|156.8|154.6|157.18|154.98|156.55|154.35|0
1706558100000|2024-01-29 19:55:00|156.93|154.73|156.55|154.35|156.93|154.73|156.05|153.85|0
1706558400000|2024-01-29 20:00:00|156.67|154.47|151.65|149.45|156.67|154.47|150.52|148.32|0
1706558700000|2024-01-29 20:05:00|151.77|149.57|150.79|148.59|152.63|150.43|149.46|147.26|0
1706559000000|2024-01-29 20:10:00|150.92|148.72|151.42|149.22|151.42|149.22|150.55|148.35|0
1706559300000|2024-01-29 20:15:00|151.3|149.1|147.92|145.72|151.54|149.34|147.8|145.6|0
1706559600000|2024-01-29 20:20:00|147.68|145.48|147.9|145.7|148.14|145.94|146.49|144.29|0
1706559900000|2024-01-29 20:25:00|148.02|145.82|148.37|146.17|148.85|146.65|146.12|143.92|0
1706560200000|2024-01-29 20:30:00|148.25|146.05|147.78|145.58|148.25|146.05|147.07|144.87|0
1706560500000|2024-01-29 20:35:00|147.84|145.64|148.97|146.77|149.09|146.89|147.3|145.1|0
1706560800000|2024-01-29 20:40:00|149.08|146.88|149.56|147.36|149.8|147.6|148.84|146.64|0
1706561100000|2024-01-29 20:45:00|149.8|147.6|150.4|148.2|151|148.8|149.56|147.36|0
1706561400000|2024-01-29 20:50:00|150.64|148.44|149.92|147.72|150.64|148.44|148.84|146.64|0
1706561700000|2024-01-29 20:55:00|149.8|147.6|146.7|144.5|150.16|147.96|146.35|144.15|0
1706562000000|2024-01-29 21:00:00|146.94|144.74|149.2|147|149.2|147|146.7|144.5|0
1706562300000|2024-01-29 21:05:00|149.31|147.11|149.31|147.11|149.55|147.35|148.6|146.4|0
1706562600000|2024-01-29 21:10:00|149.43|147.23|148.36|146.16|149.43|147.23|148.36|146.16|0
1706562900000|2024-01-29 21:15:00|148.22|145.82|147.62|145.22|148.22|145.82|147.27|144.87|0
1706563200000|2024-01-29 21:20:00|147.74|145.34|147.62|145.22|147.98|145.58|147.62|145.22|0
1706563500000|2024-01-29 21:25:00|147.5|145.1|147.62|145.22|147.74|145.34|147.38|144.98|0
1706563800000|2024-01-29 21:30:00|147.74|145.34|147.26|144.86|147.86|145.46|147.26|144.86|0
1706564100000|2024-01-29 21:35:00|147.38|144.98|147.5|145.1|147.5|145.1|147.26|144.86|0
1706564400000|2024-01-29 21:40:00|147.61|145.21|147.38|144.98|147.85|145.45|147.38|144.98|0
1706564700000|2024-01-29 21:45:00|147.26|144.86|147.49|145.09|147.73|145.33|147.26|144.86|0
1706565000000|2024-01-29 21:50:00|147.61|145.21|147.79|145.39|147.85|145.45|147.49|145.09|0
1706565300000|2024-01-29 21:55:00|147.85|145.45|148.86|146.46|148.98|146.58|147.73|145.33|0
1706565600000|2024-01-29 22:00:00|148.73|146.33|148.29|145.89|148.73|146.33|148.15|145.75|0
1706565900000|2024-01-29 22:05:00|148.27|145.87|148.25|145.85|148.27|145.87|148.25|145.85|0
1706566200000|2024-01-29 22:10:00|148.27|145.87|148.29|145.89|148.29|145.89|148.13|145.73|0
1706566500000|2024-01-29 22:15:00|148.23|145.83|148.23|145.83|148.29|145.89|148.16|145.76|0
1706566800000|2024-01-29 22:20:00|148.21|145.81|148.26|145.86|148.28|145.88|148.21|145.81|0
1706567100000|2024-01-29 22:25:00|148.19|145.79|148.23|145.83|148.23|145.83|147.7|145.3|0
1706567400000|2024-01-29 22:30:00|148|145.6|148.17|145.77|148.18|145.78|147.98|145.58|0
1706567700000|2024-01-29 22:35:00|148.14|145.74|147.85|145.45|148.14|145.74|147.85|145.45|0
1706568000000|2024-01-29 22:40:00|147.82|145.42|147.79|145.39|147.91|145.51|147.47|145.07|0
1706568300000|2024-01-29 22:45:00|147.73|145.33|147.94|145.54|147.94|145.54|147.73|145.33|0
1706568600000|2024-01-29 22:50:00|147.92|145.52|148.01|145.61|148.01|145.61|147.85|145.45|0
1706568900000|2024-01-29 22:55:00|148.04|145.64|147.95|145.55|148.11|145.71|147.9|145.5|0
1706569200000|2024-01-29 23:00:00|148.6|146.2|147.35|144.95|148.96|146.56|147.23|144.83|0
1706569500000|2024-01-29 23:05:00|147.23|144.83|147.23|144.83|147.35|144.95|146.87|144.47|0
1706569800000|2024-01-29 23:10:00|147.17|144.77|147.94|145.54|148.06|145.66|146.99|144.59|0
1706570100000|2024-01-29 23:15:00|147.82|145.42|147.88|145.48|148.06|145.66|147.7|145.3|0
1706570400000|2024-01-29 23:20:00|147.82|145.42|147.46|145.06|147.82|145.42|147.34|144.94|0
1706570700000|2024-01-29 23:25:00|147.34|144.94|147.28|144.88|147.34|144.94|147.1|144.7|0
1706571000000|2024-01-29 23:30:00|147.34|144.94|147.45|145.05|147.45|145.05|147.1|144.7|0
1706571300000|2024-01-29 23:35:00|147.57|145.17|147.57|145.17|147.57|145.17|147.57|145.17|0
1706571600000|2024-01-29 23:40:00|147.45|145.05|148.04|145.64|148.05|145.65|147.45|145.05|0
1706571900000|2024-01-29 23:45:00|148.16|145.76|147.92|145.52|148.28|145.88|147.81|145.41|0
1706572200000|2024-01-29 23:50:00|148.04|145.64|148.04|145.64|148.04|145.64|147.92|145.52|0
1706572500000|2024-01-29 23:55:00|147.98|145.58|147.68|145.28|147.98|145.58|147.68|145.28|0
1706572800000|2024-01-30 00:00:00|147.74|145.34|147.92|145.52|148.04|145.64|147.56|145.16|0
1706573100000|2024-01-30 00:05:00|147.86|145.46|148.27|145.87|148.27|145.87|147.8|145.4|0
1706573400000|2024-01-30 00:10:00|148.51|146.11|147.91|145.51|148.63|146.23|147.91|145.51|0
1706573700000|2024-01-30 00:15:00|148.03|145.63|147.56|145.16|148.03|145.63|147.2|144.8|0
1706574000000|2024-01-30 00:20:00|147.44|145.04|146.61|144.21|147.44|145.04|146.61|144.21|0
1706574300000|2024-01-30 00:25:00|146.37|143.97|146.37|143.97|146.37|143.97|146.14|143.74|0
1706574600000|2024-01-30 00:30:00|146.49|144.09|146.37|143.97|146.72|144.32|146.25|143.85|0
1706574900000|2024-01-30 00:35:00|146.31|143.91|146.48|144.08|146.49|144.09|146.25|143.85|0
1706575200000|2024-01-30 00:40:00|146.37|143.97|146.72|144.32|146.72|144.32|146.37|143.97|0
1706575500000|2024-01-30 00:45:00|146.66|144.26|146.72|144.32|146.72|144.32|146.48|144.08|0
1706575800000|2024-01-30 00:50:00|146.84|144.44|146.6|144.2|146.84|144.44|146.6|144.2|0
1706576100000|2024-01-30 00:55:00|146.71|144.31|146.71|144.31|146.83|144.43|146.6|144.2|0
1706576400000|2024-01-30 01:00:00|146.83|144.43|146.71|144.31|146.83|144.43|146.59|144.19|0
1706576700000|2024-01-30 01:05:00|146.83|144.43|146.36|143.96|146.95|144.55|146.36|143.96|0
1706577000000|2024-01-30 01:10:00|146.24|143.84|146.16|143.76|146.47|144.07|145.53|143.13|0
1706577300000|2024-01-30 01:15:00|146.22|143.82|147.1|144.7|147.22|144.82|146.22|143.82|0
1706577600000|2024-01-30 01:20:00|146.98|144.58|147.1|144.7|147.33|144.93|146.98|144.58|0
1706577900000|2024-01-30 01:25:00|147.33|144.93|147.09|144.69|147.81|145.41|147.09|144.69|0
1706578200000|2024-01-30 01:30:00|147.35|145.15|147.23|145.03|147.82|145.62|147.23|145.03|0
1706578500000|2024-01-30 01:35:00|147.35|145.15|147.11|144.91|147.58|145.38|147.11|144.91|0
1706578800000|2024-01-30 01:40:00|147.23|145.03|147.46|145.26|147.7|145.5|147.11|144.91|0
1706579100000|2024-01-30 01:45:00|147.34|145.14|147.22|145.02|147.58|145.38|147.11|144.91|0
1706579400000|2024-01-30 01:50:00|147.11|144.91|146.99|144.79|147.11|144.91|146.87|144.67|0
1706579700000|2024-01-30 01:55:00|146.87|144.67|147.22|145.02|147.22|145.02|146.87|144.67|0
1706580000000|2024-01-30 02:00:00|147.34|145.14|147.57|145.37|147.93|145.73|147.34|145.14|0
1706580300000|2024-01-30 02:05:00|147.45|145.25|147.51|145.31|147.69|145.49|147.45|145.25|0
1706580600000|2024-01-30 02:10:00|147.45|145.25|147.45|145.25|147.81|145.61|147.45|145.25|0
1706580900000|2024-01-30 02:15:00|147.33|145.13|147.69|145.49|147.81|145.61|147.33|145.13|0
1706581200000|2024-01-30 02:20:00|147.57|145.37|147.45|145.25|147.69|145.49|147.45|145.25|0
1706581500000|2024-01-30 02:25:00|147.33|145.13|147.68|145.48|147.8|145.6|147.33|145.13|0
1706581800000|2024-01-30 02:30:00|147.56|145.36|147.33|145.13|147.68|145.48|147.33|145.13|0
1706582100000|2024-01-30 02:35:00|147.44|145.24|147.32|145.12|147.44|145.24|147.21|145.01|0
1706582400000|2024-01-30 02:40:00|147.27|145.07|147.09|144.89|147.27|145.07|146.97|144.77|0
1706582700000|2024-01-30 02:45:00|146.97|144.77|146.97|144.77|146.97|144.77|146.85|144.65|0
1706583000000|2024-01-30 02:50:00|146.96|144.76|146.85|144.65|147.08|144.88|146.85|144.65|0
1706583300000|2024-01-30 02:55:00|146.96|144.76|146.96|144.76|147.2|145|146.91|144.71|0
1706583600000|2024-01-30 03:00:00|146.84|144.64|146.84|144.64|146.96|144.76|146.72|144.52|0
1706583900000|2024-01-30 03:05:00|146.72|144.52|146.96|144.76|146.96|144.76|146.6|144.4|0
1706584200000|2024-01-30 03:10:00|147.08|144.88|147.07|144.87|147.19|144.99|146.96|144.76|0
1706584500000|2024-01-30 03:15:00|146.96|144.76|146.95|144.75|147.07|144.87|146.84|144.64|0
1706584800000|2024-01-30 03:20:00|147.07|144.87|146.95|144.75|147.19|144.99|146.95|144.75|0
1706585100000|2024-01-30 03:25:00|146.9|144.7|146.83|144.63|146.95|144.75|146.6|144.4|0
1706585400000|2024-01-30 03:30:00|146.95|144.75|146.95|144.75|147.07|144.87|146.95|144.75|0
1706585700000|2024-01-30 03:35:00|147.07|144.87|147.18|144.98|147.3|145.1|147.07|144.87|0
1706586000000|2024-01-30 03:40:00|147.06|144.86|147.06|144.86|147.06|144.86|147.06|144.86|0
1706586300000|2024-01-30 03:45:00|147.18|144.98|147.3|145.1|147.54|145.34|147.18|144.98|0
1706586600000|2024-01-30 03:50:00|147.18|144.98|147.53|145.33|147.53|145.33|147.18|144.98|0
1706586900000|2024-01-30 03:55:00|147.65|145.45|148.01|145.81|148.01|145.81|147.53|145.33|0
1706587200000|2024-01-30 04:00:00|148.12|145.92|147.65|145.45|148.12|145.92|147.53|145.33|0
1706587500000|2024-01-30 04:05:00|147.77|145.57|147.88|145.68|147.88|145.68|147.76|145.56|0
1706587800000|2024-01-30 04:10:00|147.76|145.56|147.53|145.33|147.76|145.56|147.29|145.09|0
1706588100000|2024-01-30 04:15:00|147.41|145.21|147.52|145.32|147.64|145.44|147.41|145.21|0
1706588400000|2024-01-30 04:20:00|147.4|145.2|147.52|145.32|147.52|145.32|147.4|145.2|0
1706588700000|2024-01-30 04:25:00|147.64|145.44|147.4|145.2|147.76|145.56|147.4|145.2|0
1706589000000|2024-01-30 04:30:00|147.52|145.32|147.28|145.08|147.52|145.32|147.16|144.96|0
1706589300000|2024-01-30 04:35:00|147.4|145.2|147.63|145.43|147.63|145.43|147.28|145.08|0
1706589600000|2024-01-30 04:40:00|147.75|145.55|147.87|145.67|147.99|145.79|147.63|145.43|0
1706589900000|2024-01-30 04:45:00|147.75|145.55|147.87|145.67|147.87|145.67|147.63|145.43|0
1706590200000|2024-01-30 04:50:00|147.75|145.55|147.87|145.67|147.87|145.67|147.63|145.43|0
1706590500000|2024-01-30 04:55:00|147.86|145.66|147.98|145.78|147.98|145.78|147.86|145.66|0
1706590800000|2024-01-30 05:00:00|147.86|145.66|147.63|145.43|147.98|145.78|147.63|145.43|0
1706591100000|2024-01-30 05:05:00|147.74|145.54|147.62|145.42|147.86|145.66|147.57|145.37|0
1706591400000|2024-01-30 05:10:00|147.74|145.54|147.74|145.54|147.86|145.66|147.62|145.42|0
1706591700000|2024-01-30 05:15:00|147.86|145.66|147.86|145.66|147.98|145.78|147.86|145.66|0
1706592000000|2024-01-30 05:20:00|147.74|145.54|147.38|145.18|147.86|145.66|147.38|145.18|0
1706592300000|2024-01-30 05:25:00|147.5|145.3|147.02|144.82|147.5|145.3|147.02|144.82|0
1706592600000|2024-01-30 05:30:00|146.91|144.71|146.9|144.7|147.26|145.06|146.9|144.7|0
1706592900000|2024-01-30 05:35:00|146.79|144.59|146.67|144.47|146.79|144.59|146.55|144.35|0
1706593200000|2024-01-30 05:40:00|146.55|144.35|147.02|144.82|147.02|144.82|146.55|144.35|0
1706593500000|2024-01-30 05:45:00|146.9|144.7|146.9|144.7|147.02|144.82|146.9|144.7|0
1706593800000|2024-01-30 05:50:00|146.78|144.58|147.13|144.93|147.25|145.05|146.78|144.58|0
1706594100000|2024-01-30 05:55:00|147.25|145.05|147.25|145.05|147.37|145.17|147.13|144.93|0
1706594400000|2024-01-30 06:00:00|147.13|144.93|147.25|145.05|147.25|145.05|147.01|144.81|0
1706594700000|2024-01-30 06:05:00|147.37|145.17|147.13|144.93|147.37|145.17|147.13|144.93|0
1706595000000|2024-01-30 06:10:00|147.01|144.81|147.24|145.04|147.36|145.16|147.01|144.81|0
1706595300000|2024-01-30 06:15:00|147.36|145.16|147.6|145.4|147.72|145.52|147.36|145.16|0
1706595600000|2024-01-30 06:20:00|147.72|145.52|147.95|145.75|148.19|145.99|147.72|145.52|0
1706595900000|2024-01-30 06:25:00|148.07|145.87|147.59|145.39|148.31|146.11|147.59|145.39|0
1706596200000|2024-01-30 06:30:00|147.48|145.28|147.95|145.75|147.95|145.75|147.48|145.28|0
1706596500000|2024-01-30 06:35:00|147.83|145.63|148.07|145.87|148.07|145.87|147.71|145.51|0
1706596800000|2024-01-30 06:40:00|148.01|145.81|148.06|145.86|148.18|145.98|147.71|145.51|0
1706597100000|2024-01-30 06:45:00|148.18|145.98|148.3|146.1|148.42|146.22|148.06|145.86|0
1706597400000|2024-01-30 06:50:00|148.18|145.98|148.42|146.22|148.42|146.22|148.18|145.98|0
1706597700000|2024-01-30 06:55:00|148.48|146.28|148.65|146.45|148.65|146.45|148.3|146.1|0
1706598000000|2024-01-30 07:00:00|148.77|146.57|149.25|147.05|149.73|147.53|148.65|146.45|0
1706598300000|2024-01-30 07:05:00|149.13|146.93|149.96|147.76|149.96|147.76|149.13|146.93|0
1706598600000|2024-01-30 07:10:00|150.08|147.88|150.56|148.36|150.68|148.48|149.96|147.76|0
1706598900000|2024-01-30 07:15:00|150.68|148.48|150.56|148.36|151.04|148.84|150.44|148.24|0
1706599200000|2024-01-30 07:20:00|150.44|148.24|150.41|148.21|150.53|148.33|149.19|146.99|0
1706599500000|2024-01-30 07:25:00|150.53|148.33|150.29|148.09|150.77|148.57|150.29|148.09|0
1706599800000|2024-01-30 07:30:00|150.17|147.97|150.29|148.09|150.41|148.21|150.17|147.97|0
1706600100000|2024-01-30 07:35:00|150.41|148.21|150.64|148.44|150.76|148.56|150.4|148.2|0
1706600400000|2024-01-30 07:40:00|150.52|148.32|150.7|148.5|150.76|148.56|150.28|148.08|0
1706600700000|2024-01-30 07:45:00|150.64|148.44|150.28|148.08|150.7|148.5|150.28|148.08|0
1706601000000|2024-01-30 07:50:00|150.16|147.96|149.92|147.72|150.52|148.32|149.92|147.72|0
1706601300000|2024-01-30 07:55:00|150.04|147.84|149.8|147.6|150.04|147.84|149.62|147.42|0
1706601600000|2024-01-30 08:00:00|150.04|147.84|150.15|147.95|150.16|147.96|149.44|147.24|0
1706601900000|2024-01-30 08:05:00|150.27|148.07|149.67|147.47|150.27|148.07|149.44|147.24|0
1706602200000|2024-01-30 08:10:00|149.79|147.59|150.63|148.43|150.75|148.55|149.79|147.59|0
1706602500000|2024-01-30 08:15:00|150.51|148.31|149.55|147.35|150.51|148.31|149.31|147.11|0
1706602800000|2024-01-30 08:20:00|149.43|147.23|149.31|147.11|149.79|147.59|149.07|146.87|0
1706603100000|2024-01-30 08:25:00|149.19|146.99|148.83|146.63|149.43|147.23|148.83|146.63|0
1706603400000|2024-01-30 08:30:00|148.71|146.51|148.24|146.04|148.71|146.51|148|145.8|0
1706603700000|2024-01-30 08:35:00|148.36|146.16|148.23|146.03|148.47|146.27|147.88|145.68|0
1706604000000|2024-01-30 08:40:00|148.35|146.15|148.11|145.91|148.83|146.63|148.11|145.91|0
1706604300000|2024-01-30 08:45:00|148|145.8|149.18|146.98|149.3|147.1|147.88|145.68|0
1706604600000|2024-01-30 08:50:00|149.3|147.1|148.82|146.62|149.3|147.1|148.59|146.39|0
1706604900000|2024-01-30 08:55:00|148.7|146.5|148.23|146.03|148.7|146.5|148.23|146.03|0
1706605200000|2024-01-30 09:00:00|148.35|146.15|148.34|146.14|148.82|146.62|148.11|145.91|0
1706605500000|2024-01-30 09:05:00|148.29|146.09|147.87|145.67|148.58|146.38|147.87|145.67|0
1706605800000|2024-01-30 09:10:00|147.75|145.55|148.7|146.5|149.05|146.85|147.75|145.55|0
1706606100000|2024-01-30 09:15:00|148.82|146.62|149.53|147.33|149.53|147.33|148.58|146.38|0
1706606400000|2024-01-30 09:20:00|149.65|147.45|149.65|147.45|149.77|147.57|149.05|146.85|0
1706606700000|2024-01-30 09:25:00|149.53|147.33|150.12|147.92|150.24|148.04|149.53|147.33|0
1706607000000|2024-01-30 09:30:00|150.24|148.04|149.76|147.56|150.24|148.04|149.64|147.44|0
1706607300000|2024-01-30 09:35:00|149.64|147.44|150.48|148.28|150.48|148.28|149.64|147.44|0
1706607600000|2024-01-30 09:40:00|150.24|148.04|149.76|147.56|150.6|148.4|149.76|147.56|0
1706607900000|2024-01-30 09:45:00|149.64|147.44|149.64|147.44|150.12|147.92|149.52|147.32|0
1706608200000|2024-01-30 09:50:00|149.52|147.32|150.06|147.86|150.11|147.91|149.52|147.32|0
1706608500000|2024-01-30 09:55:00|149.99|147.79|149.75|147.55|149.99|147.79|149.52|147.32|0
1706608800000|2024-01-30 10:00:00|149.87|147.67|149.63|147.43|149.87|147.67|149.39|147.19|0
1706609100000|2024-01-30 10:05:00|149.51|147.31|149.75|147.55|150.11|147.91|149.51|147.31|0
1706609400000|2024-01-30 10:10:00|149.69|147.49|149.15|146.95|149.75|147.55|149.03|146.83|0
1706609700000|2024-01-30 10:15:00|149.03|146.83|148.44|146.24|149.15|146.95|148.32|146.12|0
1706610000000|2024-01-30 10:20:00|148.32|146.12|149.15|146.95|149.27|147.07|148.32|146.12|0
1706610300000|2024-01-30 10:25:00|149.03|146.83|148.79|146.59|149.15|146.95|148.43|146.23|0
1706610600000|2024-01-30 10:30:00|148.91|146.71|148.43|146.23|148.91|146.71|148.43|146.23|0
1706610900000|2024-01-30 10:35:00|148.55|146.35|148.55|146.35|148.61|146.41|148.31|146.11|0
1706611200000|2024-01-30 10:40:00|148.67|146.47|148.9|146.7|148.9|146.7|148.55|146.35|0
1706611500000|2024-01-30 10:45:00|149.02|146.82|149.14|146.94|149.26|147.06|148.9|146.7|0
1706611800000|2024-01-30 10:50:00|148.9|146.7|149.26|147.06|149.62|147.42|148.78|146.58|0
1706612100000|2024-01-30 10:55:00|149.38|147.18|149.49|147.29|149.73|147.53|149.38|147.18|0
1706612400000|2024-01-30 11:00:00|149.73|147.53|149.85|147.65|150.09|147.89|149.49|147.29|0
1706612700000|2024-01-30 11:05:00|150.15|147.95|150.33|148.13|150.81|148.61|150.15|147.95|0
1706613000000|2024-01-30 11:10:00|150.45|148.25|150.44|148.24|150.57|148.37|150.09|147.89|0
1706613300000|2024-01-30 11:15:00|150.39|148.19|150.92|148.72|150.92|148.72|150.08|147.88|0
1706613600000|2024-01-30 11:20:00|151.04|148.84|150.8|148.6|151.16|148.96|150.68|148.48|0
1706613900000|2024-01-30 11:25:00|150.68|148.48|150.2|148|150.92|148.72|150.14|147.94|0
1706614200000|2024-01-30 11:30:00|150.08|147.88|150.32|148.12|150.44|148.24|149.84|147.64|0
1706614500000|2024-01-30 11:35:00|150.2|148|150.2|148|150.44|148.24|150.2|148|0
1706614800000|2024-01-30 11:40:00|150.08|147.88|150.43|148.23|150.55|148.35|150.08|147.88|0
1706615100000|2024-01-30 11:45:00|150.55|148.35|150.43|148.23|150.55|148.35|150.31|148.11|0
1706615400000|2024-01-30 11:50:00|150.31|148.11|149.95|147.75|150.31|148.11|149.83|147.63|0
1706615700000|2024-01-30 11:55:00|150.07|147.87|149.83|147.63|150.19|147.99|149.83|147.63|0
1706616000000|2024-01-30 12:00:00|149.95|147.75|149.95|147.75|150.07|147.87|149.59|147.39|0
1706616300000|2024-01-30 12:05:00|149.83|147.63|150.18|147.98|150.18|147.98|149.83|147.63|0
1706616600000|2024-01-30 12:10:00|149.94|147.74|149.94|147.74|150.42|148.22|149.94|147.74|0
1706616900000|2024-01-30 12:15:00|150.06|147.86|149.58|147.38|150.3|148.1|149.46|147.26|0
1706617200000|2024-01-30 12:20:00|149.46|147.26|149.82|147.62|149.82|147.62|149.34|147.14|0
1706617500000|2024-01-30 12:25:00|149.7|147.5|149.58|147.38|150.06|147.86|149.46|147.26|0
1706617800000|2024-01-30 12:30:00|149.7|147.5|150.06|147.86|150.18|147.98|149.7|147.5|0
1706618100000|2024-01-30 12:35:00|149.94|147.74|151.01|148.81|151.13|148.93|149.94|147.74|0
1706618400000|2024-01-30 12:40:00|151.13|148.93|151.37|149.17|151.61|149.41|151.01|148.81|0
1706618700000|2024-01-30 12:45:00|151.25|149.05|150.89|148.69|151.49|149.29|150.65|148.45|0
1706619000000|2024-01-30 12:50:00|150.77|148.57|150.89|148.69|151.01|148.81|150.65|148.45|0
1706619300000|2024-01-30 12:55:00|150.77|148.57|151.01|148.81|151.01|148.81|150.65|148.45|0
1706619600000|2024-01-30 13:00:00|150.89|148.69|151.97|149.77|151.97|149.77|150.77|148.57|0
1706619900000|2024-01-30 13:05:00|152.09|149.89|152.09|149.89|152.33|150.13|151.73|149.53|0
1706620200000|2024-01-30 13:10:00|152.21|150.01|152.69|150.49|152.81|150.61|152.21|150.01|0
1706620500000|2024-01-30 13:15:00|152.81|150.61|153.3|151.1|153.42|151.22|152.63|150.43|0
1706620800000|2024-01-30 13:20:00|153.24|151.04|153.17|150.97|153.78|151.58|152.81|150.61|0
1706621100000|2024-01-30 13:25:00|152.93|150.73|152.32|150.12|152.93|150.73|151.96|149.76|0
1706621400000|2024-01-30 13:30:00|152.2|150|152.32|150.12|152.44|150.24|151.72|149.52|0
1706621700000|2024-01-30 13:35:00|152.44|150.24|152.44|150.24|152.93|150.73|152.44|150.24|0
1706622000000|2024-01-30 13:40:00|152.32|150.12|152.56|150.36|152.92|150.72|151.96|149.76|0
1706622300000|2024-01-30 13:45:00|152.8|150.6|152.56|150.36|152.92|150.72|152.32|150.12|0
1706622600000|2024-01-30 13:50:00|152.68|150.48|152.57|150.37|152.68|150.48|151.7|149.5|0
1706622900000|2024-01-30 13:55:00|152.45|150.25|152.57|150.37|152.81|150.61|152.32|150.12|0
1706623200000|2024-01-30 14:00:00|152.44|150.24|152.2|150|152.81|150.61|152.08|149.88|0
1706623500000|2024-01-30 14:05:00|152.08|149.88|152.2|150|152.68|150.48|152.08|149.88|0
1706623800000|2024-01-30 14:10:00|152.32|150.12|152.56|150.36|152.56|150.36|152.08|149.88|0
1706624100000|2024-01-30 14:15:00|152.44|150.24|152.8|150.6|153.17|150.97|152.44|150.24|0
1706624400000|2024-01-30 14:20:00|152.92|150.72|151.47|149.27|153.04|150.84|151.47|149.27|0
1706624700000|2024-01-30 14:25:00|151.35|149.15|151.23|149.03|151.83|149.63|150.87|148.67|0
1706625000000|2024-01-30 14:30:00|150.75|148.55|149.07|146.87|150.75|148.55|148.71|146.51|0
1706625300000|2024-01-30 14:35:00|148.95|146.75|148.95|146.75|149.66|147.46|148.35|146.15|0
1706625600000|2024-01-30 14:40:00|149.07|146.87|149.44|147.24|149.92|147.72|148.95|146.75|0
1706625900000|2024-01-30 14:45:00|149.32|147.12|148.96|146.76|149.68|147.48|148.72|146.52|0
1706626200000|2024-01-30 14:50:00|148.72|146.52|148.36|146.16|149.2|147|148.36|146.16|0
1706626500000|2024-01-30 14:55:00|148.48|146.28|148.48|146.28|149.08|146.88|148.36|146.16|0
1706626800000|2024-01-30 15:00:00|149.19|146.99|150.98|148.78|152.31|150.11|149.19|146.99|0
1706627100000|2024-01-30 15:05:00|150.74|148.54|150.02|147.82|151.94|149.74|149.79|147.59|0
1706627400000|2024-01-30 15:10:00|149.91|147.71|150.5|148.3|150.86|148.66|149.31|147.11|0
1706627700000|2024-01-30 15:15:00|150.74|148.54|150.26|148.06|151.7|149.5|149.66|147.46|0
1706628000000|2024-01-30 15:20:00|150.14|147.94|149.99|147.79|151.34|149.14|149.63|147.43|0
1706628300000|2024-01-30 15:25:00|150.11|147.91|150.11|147.91|152.04|149.84|149.63|147.43|0
1706628600000|2024-01-30 15:30:00|149.99|147.79|149.87|147.67|150.83|148.63|149.63|147.43|0
1706628900000|2024-01-30 15:35:00|149.75|147.55|150.35|148.15|150.83|148.63|149.27|147.07|0
1706629200000|2024-01-30 15:40:00|150.47|148.27|150.95|148.75|151.55|149.35|150.11|147.91|0
1706629500000|2024-01-30 15:45:00|151.07|148.87|150.58|148.38|151.91|149.71|150.22|148.02|0
1706629800000|2024-01-30 15:50:00|150.7|148.5|151.91|149.71|152.03|149.83|150.22|148.02|0
1706630100000|2024-01-30 15:55:00|152.03|149.83|150.7|148.5|152.15|149.95|150.46|148.26|0
1706630400000|2024-01-30 16:00:00|150.82|148.62|150.82|148.62|151.18|148.98|149.62|147.42|0
1706630700000|2024-01-30 16:05:00|150.7|148.5|150.31|148.11|151.3|149.1|149.98|147.78|0
1706631000000|2024-01-30 16:10:00|150.07|147.87|149.83|147.63|150.43|148.23|149.23|147.03|0
1706631300000|2024-01-30 16:15:00|149.71|147.51|149.59|147.39|149.95|147.75|149.23|147.03|0
1706631600000|2024-01-30 16:20:00|149.83|147.63|148.75|146.55|150.07|147.87|148.45|146.25|0
1706631900000|2024-01-30 16:25:00|148.63|146.43|148.03|145.83|149.11|146.91|147.79|145.59|0
1706632200000|2024-01-30 16:30:00|147.91|145.71|147.67|145.47|148.39|146.19|147.32|145.12|0
1706632500000|2024-01-30 16:35:00|147.79|145.59|147.32|145.12|148.03|145.83|147.32|145.12|0
1706632800000|2024-01-30 16:40:00|147.2|145|147.55|145.35|147.67|145.47|147.08|144.88|0
1706633100000|2024-01-30 16:45:00|147.43|145.23|146.6|144.4|147.43|145.23|146.01|143.81|0
1706633400000|2024-01-30 16:50:00|146.48|144.28|146.84|144.64|147.07|144.87|146.13|143.93|0
1706633700000|2024-01-30 16:55:00|146.72|144.52|147.45|145.25|147.68|145.48|146.48|144.28|0
1706634000000|2024-01-30 17:00:00|147.33|145.13|147.33|145.13|147.56|145.36|146.74|144.54|0
1706634300000|2024-01-30 17:05:00|147.21|145.01|146.97|144.77|147.44|145.24|146.85|144.65|0
1706634600000|2024-01-30 17:10:00|147.09|144.89|147.32|145.12|147.56|145.36|146.97|144.77|0
1706634900000|2024-01-30 17:15:00|147.44|145.24|148.62|146.42|149.22|147.02|147.44|145.24|0
1706635200000|2024-01-30 17:20:00|148.51|146.31|149.34|147.14|149.34|147.14|147.91|145.71|0
1706635500000|2024-01-30 17:25:00|149.46|147.26|151.14|148.94|151.14|148.94|149.1|146.9|0
1706635800000|2024-01-30 17:30:00|151.01|148.81|152.34|150.14|153.19|150.99|150.65|148.45|0
1706636100000|2024-01-30 17:35:00|152.46|150.26|151.73|149.53|152.7|150.5|151.49|149.29|0
1706636400000|2024-01-30 17:40:00|151.61|149.41|151.11|148.91|151.73|149.53|150.75|148.55|0
1706636700000|2024-01-30 17:45:00|150.99|148.79|150.26|148.06|151.11|148.91|150.26|148.06|0
1706637000000|2024-01-30 17:50:00|150.38|148.18|150.5|148.3|151.23|149.03|150.26|148.06|0
1706637300000|2024-01-30 17:55:00|150.62|148.42|151.22|149.02|151.47|149.27|150.38|148.18|0
1706637600000|2024-01-30 18:00:00|151.34|149.14|152.19|149.99|152.31|150.11|151.22|149.02|0
1706637900000|2024-01-30 18:05:00|152.07|149.87|151.34|149.14|152.43|150.23|150.98|148.78|0
1706638200000|2024-01-30 18:10:00|151.22|149.02|150.49|148.29|151.46|149.26|150.49|148.29|0
1706638500000|2024-01-30 18:15:00|150.62|148.42|149.77|147.57|150.62|148.42|149.29|147.09|0
1706638800000|2024-01-30 18:20:00|149.89|147.69|149.77|147.57|150.01|147.81|149.41|147.21|0
1706639100000|2024-01-30 18:25:00|149.65|147.45|148.69|146.49|149.65|147.45|148.57|146.37|0
1706639400000|2024-01-30 18:30:00|148.57|146.37|148.33|146.13|148.81|146.61|148.09|145.89|0
1706639700000|2024-01-30 18:35:00|148.45|146.25|148.69|146.49|148.93|146.73|148.33|146.13|0
1706640000000|2024-01-30 18:40:00|148.57|146.37|149.28|147.08|149.64|147.44|148.09|145.89|0
1706640300000|2024-01-30 18:45:00|149.16|146.96|150.12|147.92|150.12|147.92|148.92|146.72|0
1706640600000|2024-01-30 18:50:00|150|147.8|150|147.8|150.36|148.16|149.64|147.44|0
1706640900000|2024-01-30 18:55:00|149.88|147.68|149.52|147.32|149.88|147.68|149.04|146.84|0
1706641200000|2024-01-30 19:00:00|149.4|147.2|149.64|147.44|149.76|147.56|148.68|146.48|0
1706641500000|2024-01-30 19:05:00|149.76|147.56|150.11|147.91|150.72|148.52|149.52|147.32|0
1706641800000|2024-01-30 19:10:00|149.99|147.79|148.79|146.59|150.72|148.52|148.32|146.12|0
1706642100000|2024-01-30 19:15:00|148.67|146.47|148.91|146.71|149.51|147.31|148.08|145.88|0
1706642400000|2024-01-30 19:20:00|149.03|146.83|147.48|145.28|149.03|146.83|147.48|145.28|0
1706642700000|2024-01-30 19:25:00|147.36|145.16|147.24|145.04|147.72|145.52|147.12|144.92|0
1706643000000|2024-01-30 19:30:00|147.12|144.92|146.65|144.45|147.36|145.16|146.29|144.09|0
1706643300000|2024-01-30 19:35:00|146.53|144.33|147.36|145.16|147.71|145.51|146.53|144.33|0
1706643600000|2024-01-30 19:40:00|147.24|145.04|146.76|144.56|147.47|145.27|146.76|144.56|0
1706643900000|2024-01-30 19:45:00|146.88|144.68|146.76|144.56|147.23|145.03|146.29|144.09|0
1706644200000|2024-01-30 19:50:00|146.64|144.44|146.52|144.32|146.76|144.56|146.05|143.85|0
1706644500000|2024-01-30 19:55:00|146.4|144.2|146.4|144.2|146.64|144.44|145.93|143.73|0
1706644800000|2024-01-30 20:00:00|146.28|144.08|147.47|145.27|147.58|145.38|146.05|143.85|0
1706645100000|2024-01-30 20:05:00|147.46|145.26|148.3|146.1|148.3|146.1|147.46|145.26|0
1706645400000|2024-01-30 20:10:00|148.18|145.98|147.7|145.5|148.18|145.98|146.87|144.67|0
1706645700000|2024-01-30 20:15:00|147.82|145.62|147.34|145.14|148.05|145.85|147.34|145.14|0
1706646000000|2024-01-30 20:20:00|147.22|145.02|147.22|145.02|147.58|145.38|146.87|144.67|0
1706646300000|2024-01-30 20:25:00|147.34|145.14|146.27|144.07|147.34|145.14|145.21|143.01|0
1706646600000|2024-01-30 20:30:00|146.15|143.95|148.05|145.85|148.29|146.09|146.04|143.84|0
1706646900000|2024-01-30 20:35:00|148.17|145.97|148.17|145.97|148.41|146.21|147.81|145.61|0
1706647200000|2024-01-30 20:40:00|148.29|146.09|148.52|146.32|148.64|146.44|147.69|145.49|0
1706647500000|2024-01-30 20:45:00|148.64|146.44|147.93|145.73|148.76|146.56|147.57|145.37|0
1706647800000|2024-01-30 20:50:00|147.81|145.61|149.48|147.28|149.48|147.28|147.22|145.02|0
1706648100000|2024-01-30 20:55:00|149.36|147.16|148.52|146.32|150.07|147.87|148.04|145.84|0
1706648400000|2024-01-30 21:00:00|149.23|147.03|154.06|151.86|154.31|152.11|148.64|146.44|0
1706648700000|2024-01-30 21:05:00|153.45|151.25|153.47|151.27|153.84|151.64|151.65|149.45|0
1706649000000|2024-01-30 21:10:00|153.11|150.91|150.92|148.72|153.35|151.15|150.92|148.72|0
1706649300000|2024-01-30 21:15:00|151.99|149.59|152.66|150.26|153.33|150.93|151.74|149.34|0
1706649600000|2024-01-30 21:20:00|152.72|150.32|152.23|149.83|153.2|150.8|151.93|149.53|0
1706649900000|2024-01-30 21:25:00|152.11|149.71|153.08|150.68|153.08|150.68|151.98|149.58|0
1706650200000|2024-01-30 21:30:00|152.96|150.56|153.93|151.53|153.93|151.53|152.35|149.95|0
1706650500000|2024-01-30 21:35:00|154.06|151.66|155.04|152.64|155.16|152.76|153.56|151.16|0
1706650800000|2024-01-30 21:40:00|155.16|152.76|154.54|152.14|155.78|153.38|154.54|152.14|0
1706651100000|2024-01-30 21:45:00|154.67|152.27|155.65|153.25|155.9|153.5|154.61|152.21|0
1706651400000|2024-01-30 21:50:00|155.59|153.19|155.53|153.13|156.27|153.87|155.4|153|0
1706651700000|2024-01-30 21:55:00|155.65|153.25|156.33|153.93|156.7|154.3|155.52|153.12|0
1706652000000|2024-01-30 22:00:00|156.35|153.95|156.09|153.69|156.35|153.95|155.34|152.94|0
1706652300000|2024-01-30 22:05:00|156.15|153.75|158.25|155.85|158.25|155.85|156.08|153.68|0
1706652600000|2024-01-30 22:10:00|158.31|155.91|158.59|156.19|158.96|156.56|158.1|155.7|0
1706652900000|2024-01-30 22:15:00|158.61|156.21|160.04|157.64|160.04|157.64|158.25|155.85|0
1706653200000|2024-01-30 22:20:00|160.5|158.1|158.8|156.4|160.5|158.1|158.23|155.83|0
1706653500000|2024-01-30 22:25:00|158.73|156.33|158.09|155.69|158.73|156.33|157.3|154.9|0
1706653800000|2024-01-30 22:30:00|158.16|155.76|158.03|155.63|158.43|156.03|157.79|155.39|0
1706654100000|2024-01-30 22:35:00|158.09|155.69|158.71|156.31|158.73|156.33|157.87|155.47|0
1706654400000|2024-01-30 22:40:00|158.93|156.53|158.94|156.54|159.87|157.47|158.93|156.53|0
1706654700000|2024-01-30 22:45:00|158.93|156.53|159.34|156.94|159.62|157.22|158.93|156.53|0
1706655000000|2024-01-30 22:50:00|159.25|156.85|160.49|158.09|160.54|158.14|159.25|156.85|0
1706655300000|2024-01-30 22:55:00|160.44|158.04|159.59|157.19|160.92|158.52|159.26|156.86|0
1706655600000|2024-01-30 23:00:00|158.92|156.52|157.86|155.46|159.74|157.34|157.11|154.71|0
1706655900000|2024-01-30 23:05:00|157.73|155.33|156.61|154.21|157.86|155.46|156.36|153.96|0
1706656200000|2024-01-30 23:10:00|156.49|154.09|157.36|154.96|157.48|155.08|156.49|154.09|0
1706656500000|2024-01-30 23:15:00|157.48|155.08|156.92|154.52|157.48|155.08|156.61|154.21|0
1706656800000|2024-01-30 23:20:00|156.98|154.58|158.35|155.95|158.41|156.01|156.48|154.08|0
1706657100000|2024-01-30 23:25:00|158.22|155.82|159.1|156.7|159.1|156.7|157.85|155.45|0
1706657400000|2024-01-30 23:30:00|159.04|156.64|158.29|155.89|159.1|156.7|158.1|155.7|0
1706657700000|2024-01-30 23:35:00|158.35|155.95|158.72|156.32|158.97|156.57|158.35|155.95|0
1706658000000|2024-01-30 23:40:00|158.59|156.19|157.97|155.57|158.59|156.19|157.72|155.32|0
1706658300000|2024-01-30 23:45:00|157.84|155.44|158.09|155.69|158.22|155.82|157.59|155.19|0
1706658600000|2024-01-30 23:50:00|158.22|155.82|157.96|155.56|158.47|156.07|157.84|155.44|0
1706658900000|2024-01-30 23:55:00|157.84|155.44|158.34|155.94|158.46|156.06|157.84|155.44|0
1706659200000|2024-01-31 00:00:00|158.21|155.81|157.21|154.81|158.21|155.81|157.09|154.69|0
1706659500000|2024-01-31 00:05:00|157.34|154.94|156.96|154.56|157.34|154.94|156.59|154.19|0
1706659800000|2024-01-31 00:10:00|156.84|154.44|156.71|154.31|157.09|154.69|156.53|154.13|0
1706660100000|2024-01-31 00:15:00|156.84|154.44|156.53|154.13|157.08|154.68|156.46|154.06|0
1706660400000|2024-01-31 00:20:00|156.46|154.06|156.58|154.18|156.83|154.43|156.34|153.94|0
1706660700000|2024-01-31 00:25:00|156.65|154.25|156.46|154.06|156.65|154.25|156.33|153.93|0
1706661000000|2024-01-31 00:30:00|156.33|153.93|156.7|154.3|156.95|154.55|156.09|153.69|0
1706661300000|2024-01-31 00:35:00|156.83|154.43|156.95|154.55|157.08|154.68|156.83|154.43|0
1706661600000|2024-01-31 00:40:00|156.83|154.43|157.07|154.67|157.2|154.8|156.58|154.18|0
1706661900000|2024-01-31 00:45:00|157.2|154.8|156.58|154.18|157.2|154.8|156.58|154.18|0
1706662200000|2024-01-31 00:50:00|156.57|154.17|156.45|154.05|156.57|154.17|156.33|153.93|0
1706662500000|2024-01-31 00:55:00|156.57|154.17|156.82|154.42|156.82|154.42|156.57|154.17|0
1706662800000|2024-01-31 01:00:00|156.7|154.3|157.19|154.79|157.44|155.04|156.57|154.17|0
1706663100000|2024-01-31 01:05:00|157.32|154.92|157.06|154.66|157.44|155.04|157.06|154.66|0
1706663400000|2024-01-31 01:10:00|156.94|154.54|156.94|154.54|157.19|154.79|156.94|154.54|0
1706663700000|2024-01-31 01:15:00|156.81|154.41|155.91|153.51|156.94|154.54|155.79|153.39|0
1706664000000|2024-01-31 01:20:00|156.04|153.64|156.41|154.01|156.53|154.13|155.91|153.51|0
1706664300000|2024-01-31 01:25:00|156.28|153.88|156.65|154.25|156.78|154.38|156.28|153.88|0
1706664600000|2024-01-31 01:30:00|156.55|154.35|156.43|154.23|156.93|154.73|156.3|154.1|0
1706664900000|2024-01-31 01:35:00|156.3|154.1|156.18|153.98|156.8|154.6|156.05|153.85|0
1706665200000|2024-01-31 01:40:00|156.05|153.85|156.67|154.47|156.67|154.47|156.05|153.85|0
1706665500000|2024-01-31 01:45:00|156.8|154.6|156.67|154.47|156.8|154.6|156.3|154.1|0
1706665800000|2024-01-31 01:50:00|156.55|154.35|157.17|154.97|157.29|155.09|156.42|154.22|0
1706666100000|2024-01-31 01:55:00|157.29|155.09|157.29|155.09|157.42|155.22|156.92|154.72|0
1706666400000|2024-01-31 02:00:00|157.17|154.97|157.54|155.34|157.54|155.34|157.04|154.84|0
1706666700000|2024-01-31 02:05:00|157.67|155.47|157.54|155.34|157.67|155.47|157.29|155.09|0
1706667000000|2024-01-31 02:10:00|157.66|155.46|157.66|155.46|157.79|155.59|157.54|155.34|0
1706667300000|2024-01-31 02:15:00|157.54|155.34|157.29|155.09|157.54|155.34|157.04|154.84|0
1706667600000|2024-01-31 02:20:00|157.16|154.96|157.16|154.96|157.28|155.08|156.79|154.59|0
1706667900000|2024-01-31 02:25:00|157.28|155.08|157.22|155.02|157.41|155.21|157.03|154.83|0
1706668200000|2024-01-31 02:30:00|157.28|155.08|157.03|154.83|157.41|155.21|157.03|154.83|0
1706668500000|2024-01-31 02:35:00|157.15|154.95|157.03|154.83|157.28|155.08|157.03|154.83|0
1706668800000|2024-01-31 02:40:00|156.9|154.7|157.4|155.2|157.4|155.2|156.9|154.7|0
1706669100000|2024-01-31 02:45:00|157.53|155.33|157.27|155.07|157.53|155.33|157.27|155.07|0
1706669400000|2024-01-31 02:50:00|157.4|155.2|157.4|155.2|157.52|155.32|157.4|155.2|0
1706669700000|2024-01-31 02:55:00|157.27|155.07|157.15|154.95|157.52|155.32|157.15|154.95|0
1706670000000|2024-01-31 03:00:00|157.02|154.82|156.77|154.57|157.15|154.95|156.77|154.57|0
1706670300000|2024-01-31 03:05:00|156.89|154.69|156.77|154.57|157.02|154.82|156.64|154.44|0
1706670600000|2024-01-31 03:10:00|156.89|154.69|156.89|154.69|157.02|154.82|156.77|154.57|0
1706670900000|2024-01-31 03:15:00|157.02|154.82|156.76|154.56|157.02|154.82|156.76|154.56|0
1706671200000|2024-01-31 03:20:00|156.89|154.69|156.76|154.56|156.89|154.69|156.76|154.56|0
1706671500000|2024-01-31 03:25:00|156.64|154.44|157.13|154.93|157.14|154.94|156.64|154.44|0
1706671800000|2024-01-31 03:30:00|157.01|154.81|157.01|154.81|157.26|155.06|157.01|154.81|0
1706672100000|2024-01-31 03:35:00|157.13|154.93|157.38|155.18|157.38|155.18|157.13|154.93|0
1706672400000|2024-01-31 03:40:00|157.26|155.06|157|154.8|157.51|155.31|157|154.8|0
1706672700000|2024-01-31 03:45:00|157.13|154.93|156.88|154.68|157.13|154.93|156.75|154.55|0
1706673000000|2024-01-31 03:50:00|156.94|154.74|157|154.8|157|154.8|156.88|154.68|0
1706673300000|2024-01-31 03:55:00|157.13|154.93|157.25|155.05|157.37|155.17|157|154.8|0
1706673600000|2024-01-31 04:00:00|157.12|154.92|156.75|154.55|157.12|154.92|156.75|154.55|0
1706673900000|2024-01-31 04:05:00|156.87|154.67|157|154.8|157|154.8|156.87|154.67|0
1706674200000|2024-01-31 04:10:00|156.99|154.79|156.49|154.29|156.99|154.79|156.49|154.29|0
1706674500000|2024-01-31 04:15:00|156.62|154.42|156.49|154.29|156.62|154.42|156.49|154.29|0
1706674800000|2024-01-31 04:20:00|156.37|154.17|156.49|154.29|156.49|154.29|156.37|154.17|0
1706675100000|2024-01-31 04:25:00|156.62|154.42|156.61|154.41|156.74|154.54|156.61|154.41|0
1706675400000|2024-01-31 04:30:00|156.49|154.29|156.49|154.29|156.61|154.41|156.49|154.29|0
1706675700000|2024-01-31 04:35:00|156.61|154.41|156.49|154.29|156.8|154.6|156.36|154.16|0
1706676000000|2024-01-31 04:40:00|156.36|154.16|156.23|154.03|156.48|154.28|156.23|154.03|0
1706676300000|2024-01-31 04:45:00|156.11|153.91|155.98|153.78|156.23|154.03|155.98|153.78|0
1706676600000|2024-01-31 04:50:00|156.11|153.91|156.11|153.91|156.11|153.91|155.86|153.66|0
1706676900000|2024-01-31 04:55:00|156.23|154.03|156.1|153.9|156.23|154.03|156.1|153.9|0
1706677200000|2024-01-31 05:00:00|156.17|153.97|156.1|153.9|156.23|154.03|155.98|153.78|0
1706677500000|2024-01-31 05:05:00|156.04|153.84|156.23|154.03|156.23|154.03|155.98|153.78|0
1706677800000|2024-01-31 05:10:00|156.1|153.9|156.22|154.02|156.35|154.15|156.1|153.9|0
1706678100000|2024-01-31 05:15:00|156.1|153.9|155.97|153.77|156.22|154.02|155.97|153.77|0
1706678400000|2024-01-31 05:20:00|156.1|153.9|156.1|153.9|156.35|154.15|155.97|153.77|0
1706678700000|2024-01-31 05:25:00|155.97|153.77|156.22|154.02|156.22|154.02|155.97|153.77|0
1706679000000|2024-01-31 05:30:00|156.34|154.14|156.71|154.51|156.71|154.51|156.22|154.02|0
1706679300000|2024-01-31 05:35:00|156.84|154.64|156.84|154.64|156.96|154.76|156.59|154.39|0
1706679600000|2024-01-31 05:40:00|156.96|154.76|156.78|154.58|156.96|154.76|156.59|154.39|0
1706679900000|2024-01-31 05:45:00|156.84|154.64|156.83|154.63|157.08|154.88|156.71|154.51|0
1706680200000|2024-01-31 05:50:00|156.71|154.51|157.08|154.88|157.08|154.88|156.46|154.26|0
1706680500000|2024-01-31 05:55:00|156.96|154.76|156.96|154.76|157.08|154.88|156.83|154.63|0
1706680800000|2024-01-31 06:00:00|156.83|154.63|156.45|154.25|156.83|154.63|156.45|154.25|0
1706681100000|2024-01-31 06:05:00|156.58|154.38|156.45|154.25|156.58|154.38|156.21|154.01|0
1706681400000|2024-01-31 06:10:00|156.33|154.13|156.33|154.13|156.45|154.25|156.2|154|0
1706681700000|2024-01-31 06:15:00|156.2|154|156.57|154.37|156.57|154.37|156.08|153.88|0
1706682000000|2024-01-31 06:20:00|156.45|154.25|156.45|154.25|156.45|154.25|156.2|154|0
1706682300000|2024-01-31 06:25:00|156.57|154.37|156.82|154.62|156.82|154.62|156.32|154.12|0
1706682600000|2024-01-31 06:30:00|156.94|154.74|157.32|155.12|157.32|155.12|156.76|154.56|0
1706682900000|2024-01-31 06:35:00|157.19|154.99|157.07|154.87|157.32|155.12|156.94|154.74|0
1706683200000|2024-01-31 06:40:00|157.19|154.99|157.31|155.11|157.31|155.11|157.06|154.86|0
1706683500000|2024-01-31 06:45:00|157.44|155.24|157.44|155.24|157.69|155.49|157.19|154.99|0
1706683800000|2024-01-31 06:50:00|157.56|155.36|157.69|155.49|157.81|155.61|157.44|155.24|0
1706684100000|2024-01-31 06:55:00|157.56|155.36|158.06|155.86|158.19|155.99|157.56|155.36|0
1706684400000|2024-01-31 07:00:00|158.19|155.99|157.56|155.36|158.44|156.24|157.56|155.36|0
1706684700000|2024-01-31 07:05:00|157.43|155.23|156.93|154.73|157.56|155.36|156.93|154.73|0
1706685000000|2024-01-31 07:10:00|156.99|154.79|156.93|154.73|157.3|155.1|156.87|154.67|0
1706685300000|2024-01-31 07:15:00|156.8|154.6|156.55|154.35|157.18|154.98|156.43|154.23|0
1706685600000|2024-01-31 07:20:00|156.68|154.48|156.43|154.23|156.68|154.48|156.43|154.23|0
1706685900000|2024-01-31 07:25:00|156.55|154.35|155.8|153.6|156.61|154.41|155.8|153.6|0
1706686200000|2024-01-31 07:30:00|155.68|153.48|155.55|153.35|156.05|153.85|155.55|153.35|0
1706686500000|2024-01-31 07:35:00|155.68|153.48|155.92|153.72|156.05|153.85|155.55|153.35|0
1706686800000|2024-01-31 07:40:00|156.05|153.85|155.92|153.72|156.17|153.97|155.92|153.72|0
1706687100000|2024-01-31 07:45:00|155.8|153.6|155.05|152.85|155.8|153.6|155.05|152.85|0
1706687400000|2024-01-31 07:50:00|154.93|152.73|155.42|153.22|155.42|153.22|154.68|152.48|0
1706687700000|2024-01-31 07:55:00|155.48|153.28|155.17|152.97|155.73|153.53|155.17|152.97|0
1706688000000|2024-01-31 08:00:00|155.29|153.09|155.17|152.97|155.42|153.22|154.74|152.54|0
1706688300000|2024-01-31 08:05:00|155.04|152.84|155.29|153.09|155.42|153.22|154.67|152.47|0
1706688600000|2024-01-31 08:10:00|155.41|153.21|154.79|152.59|155.41|153.21|154.79|152.59|0
1706688900000|2024-01-31 08:15:00|154.67|152.47|154.67|152.47|154.92|152.72|154.61|152.41|0
1706689200000|2024-01-31 08:20:00|154.54|152.34|153.56|151.36|154.67|152.47|153.56|151.36|0
1706689500000|2024-01-31 08:25:00|153.43|151.23|153.8|151.6|154.05|151.85|153.31|151.11|0
1706689800000|2024-01-31 08:30:00|153.92|151.72|153.55|151.35|153.92|151.72|153.43|151.23|0
1706690100000|2024-01-31 08:35:00|153.43|151.23|153.55|151.35|153.92|151.72|153.43|151.23|0
1706690400000|2024-01-31 08:40:00|153.43|151.23|153.67|151.47|153.92|151.72|153.3|151.1|0
1706690700000|2024-01-31 08:45:00|153.8|151.6|154.41|152.21|154.53|152.33|153.3|151.1|0
1706691000000|2024-01-31 08:50:00|154.53|152.33|154.41|152.21|154.9|152.7|154.41|152.21|0
1706691300000|2024-01-31 08:55:00|154.53|152.33|154.9|152.7|155.15|152.95|154.28|152.08|0
1706691600000|2024-01-31 09:00:00|154.84|152.64|155.52|153.32|155.77|153.57|154.78|152.58|0
1706691900000|2024-01-31 09:05:00|155.39|153.19|156.01|153.81|156.14|153.94|155.39|153.19|0
1706692200000|2024-01-31 09:10:00|156.14|153.94|156.51|154.31|156.89|154.69|156.01|153.81|0
1706692500000|2024-01-31 09:15:00|156.63|154.43|158.64|156.44|158.64|156.44|156.63|154.43|0
1706692800000|2024-01-31 09:20:00|158.76|156.56|159.52|157.32|159.64|157.44|158.64|156.44|0
1706693100000|2024-01-31 09:25:00|159.64|157.44|159.52|157.32|159.64|157.44|159.01|156.81|0
1706693400000|2024-01-31 09:30:00|159.39|157.19|160.4|158.2|160.4|158.2|159.26|157.06|0
1706693700000|2024-01-31 09:35:00|160.34|158.14|160.02|157.82|160.34|158.14|159.89|157.69|0
1706694000000|2024-01-31 09:40:00|159.89|157.69|159.38|157.18|160.27|158.07|159.38|157.18|0
1706694300000|2024-01-31 09:45:00|159.51|157.31|158.31|156.11|159.51|157.31|158.25|156.05|0
1706694600000|2024-01-31 09:50:00|158.25|156.05|158.75|156.55|159|156.8|158|155.8|0
1706694900000|2024-01-31 09:55:00|158.62|156.42|159.38|157.18|159.5|157.3|158.62|156.42|0
1706695200000|2024-01-31 10:00:00|159.25|157.05|159.38|157.18|159.88|157.68|159|156.8|0
1706695500000|2024-01-31 10:05:00|159.5|157.3|159.63|157.43|159.88|157.68|159.5|157.3|0
1706695800000|2024-01-31 10:10:00|159.75|157.55|160.13|157.93|160.13|157.93|159.31|157.11|0
1706696100000|2024-01-31 10:15:00|160|157.8|159.62|157.42|160.13|157.93|159.62|157.42|0
1706696400000|2024-01-31 10:20:00|159.75|157.55|159.5|157.3|159.88|157.68|159.12|156.92|0
1706696700000|2024-01-31 10:25:00|159.37|157.17|159.75|157.55|159.87|157.67|159.37|157.17|0
1706697000000|2024-01-31 10:30:00|159.62|157.42|159.37|157.17|159.87|157.67|159.37|157.17|0
1706697300000|2024-01-31 10:35:00|159.49|157.29|160.5|158.3|160.5|158.3|159.49|157.29|0
1706697600000|2024-01-31 10:40:00|160.44|158.24|160.12|157.92|160.5|158.3|160.12|157.92|0
1706697900000|2024-01-31 10:45:00|160.06|157.86|159.74|157.54|160.12|157.92|159.61|157.41|0
1706698200000|2024-01-31 10:50:00|159.87|157.67|159.86|157.66|159.99|157.79|159.74|157.54|0
1706698500000|2024-01-31 10:55:00|159.99|157.79|160.11|157.91|160.11|157.91|159.61|157.41|0
1706698800000|2024-01-31 11:00:00|159.99|157.79|160.37|158.17|160.62|158.42|159.99|157.79|0
1706699100000|2024-01-31 11:05:00|160.24|158.04|159.61|157.41|160.24|158.04|159.61|157.41|0
1706699400000|2024-01-31 11:10:00|159.48|157.28|159.22|157.02|159.73|157.53|159.22|157.02|0
1706699700000|2024-01-31 11:15:00|159.1|156.9|158.47|156.27|159.48|157.28|158.47|156.27|0
1706700000000|2024-01-31 11:20:00|158.34|156.14|157.96|155.76|158.34|156.14|157.96|155.76|0
1706700300000|2024-01-31 11:25:00|157.84|155.64|158.46|156.26|158.46|156.26|157.65|155.45|0
1706700600000|2024-01-31 11:30:00|158.59|156.39|158.46|156.26|158.72|156.52|158.21|156.01|0
1706700900000|2024-01-31 11:35:00|158.53|156.33|159.09|156.89|159.09|156.89|158.21|156.01|0
1706701200000|2024-01-31 11:40:00|159.03|156.83|158.46|156.26|159.03|156.83|158.46|156.26|0
1706701500000|2024-01-31 11:45:00|158.58|156.38|158.46|156.26|158.71|156.51|158.21|156.01|0
1706701800000|2024-01-31 11:50:00|158.58|156.38|158.71|156.51|158.71|156.51|158.46|156.26|0
1706702100000|2024-01-31 11:55:00|158.83|156.63|158.33|156.13|158.96|156.76|158.08|155.88|0
1706702400000|2024-01-31 12:00:00|158.2|156|158.83|156.63|158.83|156.63|157.95|155.75|0
1706702700000|2024-01-31 12:05:00|158.95|156.75|158.95|156.75|158.95|156.75|158.58|156.38|0
1706703000000|2024-01-31 12:10:00|158.83|156.63|158.45|156.25|159.08|156.88|158.39|156.19|0
1706703300000|2024-01-31 12:15:00|158.57|156.37|157.82|155.62|158.57|156.37|157.82|155.62|0
1706703600000|2024-01-31 12:20:00|157.94|155.74|158.7|156.5|158.82|156.62|157.57|155.37|0
1706703900000|2024-01-31 12:25:00|158.82|156.62|158.82|156.62|159.58|157.38|158.57|156.37|0
1706704200000|2024-01-31 12:30:00|158.69|156.49|158.82|156.62|159.45|157.25|158.57|156.37|0
1706704500000|2024-01-31 12:35:00|158.94|156.74|159.7|157.5|159.83|157.63|158.94|156.74|0
1706704800000|2024-01-31 12:40:00|159.76|157.56|159.07|156.87|159.83|157.63|158.5|156.3|0
1706705100000|2024-01-31 12:45:00|159.19|156.99|158.06|155.86|159.19|156.99|157.68|155.48|0
1706705400000|2024-01-31 12:50:00|158.18|155.98|157.3|155.1|158.31|156.11|157.3|155.1|0
1706705700000|2024-01-31 12:55:00|157.18|154.98|156.8|154.6|157.3|155.1|156.68|154.48|0
1706706000000|2024-01-31 13:00:00|156.93|154.73|157.43|155.23|157.43|155.23|156.3|154.1|0
1706706300000|2024-01-31 13:05:00|157.55|155.35|156.86|154.66|157.68|155.48|156.8|154.6|0
1706706600000|2024-01-31 13:10:00|156.92|154.72|157.55|155.35|157.55|155.35|156.55|154.35|0
1706706900000|2024-01-31 13:15:00|157.61|155.41|156.42|154.22|157.61|155.41|156.17|153.97|0
1706707200000|2024-01-31 13:20:00|156.3|154.1|156.17|153.97|156.3|154.1|155.42|153.22|0
1706707500000|2024-01-31 13:25:00|156.42|154.22|156.73|154.53|157.29|155.09|156.42|154.22|0
1706707800000|2024-01-31 13:30:00|155.74|153.54|156.67|154.47|157.42|155.22|154.43|152.23|0
1706708100000|2024-01-31 13:35:00|156.91|154.71|159.17|156.97|160.44|158.24|156.85|154.65|0
1706708400000|2024-01-31 13:40:00|159.55|157.35|158.98|156.78|159.55|157.35|157.84|155.64|0
1706708700000|2024-01-31 13:45:00|158.85|156.65|158.35|156.15|159.61|157.41|157.47|155.27|0
1706709000000|2024-01-31 13:50:00|158.47|156.27|158.85|156.65|158.97|156.77|157.97|155.77|0
1706709300000|2024-01-31 13:55:00|158.79|156.59|159.09|156.89|159.48|157.28|158.34|156.14|0
1706709600000|2024-01-31 14:00:00|159.22|157.02|160.23|158.03|161.38|159.18|159.22|157.02|0
1706709900000|2024-01-31 14:05:00|160.1|157.9|159.59|157.39|160.61|158.41|159.47|157.27|0
1706710200000|2024-01-31 14:10:00|159.72|157.52|158.33|156.13|159.85|157.65|158.2|156|0
1706710500000|2024-01-31 14:15:00|158.58|156.38|159.34|157.14|159.59|157.39|158.46|156.26|0
1706710800000|2024-01-31 14:20:00|159.21|157.01|160.86|158.66|160.99|158.79|158.71|156.51|0
1706711100000|2024-01-31 14:25:00|160.6|158.4|158.7|156.5|160.73|158.53|158.32|156.12|0
1706711400000|2024-01-31 14:30:00|159.08|156.88|157.44|155.24|159.97|157.77|156.44|154.24|0
1706711700000|2024-01-31 14:35:00|157.95|155.75|159.08|156.88|159.71|157.51|156.57|154.37|0
1706712000000|2024-01-31 14:40:00|158.95|156.75|161.36|159.16|161.36|159.16|158.83|156.63|0
1706712300000|2024-01-31 14:45:00|161.74|159.54|161.87|159.67|163.92|161.72|161.23|159.03|0
1706712600000|2024-01-31 14:50:00|161.74|159.54|164.23|162.03|164.75|162.55|161.61|159.41|0
1706712900000|2024-01-31 14:55:00|164.36|162.16|164.87|162.67|165.9|163.7|163.72|161.52|0
1706713200000|2024-01-31 15:00:00|165|162.8|165.13|162.93|165.39|163.19|164.36|162.16|0
1706713500000|2024-01-31 15:05:00|165|162.8|164.87|162.67|165.64|163.44|164.36|162.16|0
1706713800000|2024-01-31 15:10:00|164.74|162.54|167.32|165.12|167.45|165.25|164.36|162.16|0
1706714100000|2024-01-31 15:15:00|167.45|165.25|166.16|163.96|167.45|165.25|165.38|163.18|0
1706714400000|2024-01-31 15:20:00|166.28|164.08|167.06|164.86|167.19|164.99|165.38|163.18|0
1706714700000|2024-01-31 15:25:00|166.93|164.73|166.93|164.73|167.45|165.25|165.64|163.44|0
1706715000000|2024-01-31 15:30:00|167.06|164.86|168.75|166.55|169.01|166.81|166.15|163.95|0
1706715300000|2024-01-31 15:35:00|168.62|166.42|171.11|168.91|171.5|169.3|168.36|166.16|0
1706715600000|2024-01-31 15:40:00|170.97|168.77|170.45|168.25|171.11|168.91|169.53|167.33|0
1706715900000|2024-01-31 15:45:00|170.58|168.38|170.32|168.12|170.84|168.64|168.96|166.76|0
1706716200000|2024-01-31 15:50:00|170.45|168.25|171.24|169.04|171.63|169.43|170.06|167.86|0
1706716500000|2024-01-31 15:55:00|171.1|168.9|170.31|168.11|172.16|169.96|170.18|167.98|0
1706716800000|2024-01-31 16:00:00|170.45|168.25|168.22|166.02|170.45|168.25|167.96|165.76|0
1706717100000|2024-01-31 16:05:00|168.35|166.15|167.57|165.37|169|166.8|167.44|165.24|0
1706717400000|2024-01-31 16:10:00|167.7|165.5|167.31|165.11|168.74|166.54|167.05|164.85|0
1706717700000|2024-01-31 16:15:00|167.18|164.98|167.31|165.11|167.7|165.5|166.53|164.33|0
1706718000000|2024-01-31 16:20:00|167.18|164.98|168.35|166.15|168.48|166.28|166.66|164.46|0
1706718300000|2024-01-31 16:25:00|168.48|166.28|169.13|166.93|169.78|167.58|168.22|166.02|0
1706718600000|2024-01-31 16:30:00|168.74|166.54|169.52|167.32|170.04|167.84|168.6|166.4|0
1706718900000|2024-01-31 16:35:00|169.39|167.19|170.3|168.1|170.43|168.23|169.38|167.18|0
1706719200000|2024-01-31 16:40:00|170.56|168.36|172.1|169.9|172.4|170.2|170.56|168.36|0
1706719500000|2024-01-31 16:45:00|172.23|170.03|172.76|170.56|173.46|171.26|171.23|169.03|0
1706719800000|2024-01-31 16:50:00|172.89|170.69|173.29|171.09|173.94|171.74|172.63|170.43|0
1706720100000|2024-01-31 16:55:00|173.15|170.95|171.71|169.51|173.15|170.95|171.19|168.99|0
1706720400000|2024-01-31 17:00:00|171.58|169.38|170.28|168.08|171.84|169.64|170.15|167.95|0
1706720700000|2024-01-31 17:05:00|170.41|168.21|168.98|166.78|170.54|168.34|168.85|166.65|0
1706721000000|2024-01-31 17:10:00|168.85|166.65|170.27|168.07|170.4|168.2|168.85|166.65|0
1706721300000|2024-01-31 17:15:00|170.14|167.94|170.53|168.33|170.92|168.72|169.75|167.55|0
1706721600000|2024-01-31 17:20:00|170.66|168.46|170.53|168.33|171.05|168.85|170.14|167.94|0
1706721900000|2024-01-31 17:25:00|170.4|168.2|169.23|167.03|170.4|168.2|169.1|166.9|0
1706722200000|2024-01-31 17:30:00|169.1|166.9|170.92|168.72|170.92|168.72|169.1|166.9|0
1706722500000|2024-01-31 17:35:00|170.79|168.59|172.22|170.02|173.01|170.81|170.39|168.19|0
1706722800000|2024-01-31 17:40:00|172.35|170.15|169.94|167.74|172.87|170.67|169.55|167.35|0
1706723100000|2024-01-31 17:45:00|169.81|167.61|170.46|168.26|171.24|169.04|169.68|167.48|0
1706723400000|2024-01-31 17:50:00|170.33|168.13|169.94|167.74|170.72|168.52|169.29|167.09|0
1706723700000|2024-01-31 17:55:00|170.2|168|167.14|164.94|170.33|168.13|167.14|164.94|0
1706724000000|2024-01-31 18:00:00|167.01|164.81|166.88|164.68|167.66|165.46|166.37|164.17|0
1706724300000|2024-01-31 18:05:00|166.75|164.55|166.36|164.16|167.14|164.94|166.11|163.91|0
1706724600000|2024-01-31 18:10:00|166.49|164.29|166.36|164.16|167.53|165.33|166.36|164.16|0
1706724900000|2024-01-31 18:15:00|166.23|164.03|165.59|163.39|166.49|164.29|165.33|163.13|0
1706725200000|2024-01-31 18:20:00|165.46|163.26|168.43|166.23|168.56|166.36|165.46|163.26|0
1706725500000|2024-01-31 18:25:00|168.17|165.97|167.91|165.71|168.56|166.36|167.65|165.45|0
1706725800000|2024-01-31 18:30:00|168.04|165.84|167.65|165.45|168.3|166.1|167.13|164.93|0
1706726100000|2024-01-31 18:35:00|167.39|165.19|168.69|166.49|168.82|166.62|167.39|165.19|0
1706726400000|2024-01-31 18:40:00|168.56|166.36|167.13|164.93|168.69|166.49|167.13|164.93|0
1706726700000|2024-01-31 18:45:00|167|164.8|165.7|163.5|167|164.8|165.58|163.38|0
1706727000000|2024-01-31 18:50:00|165.58|163.38|167.25|165.05|167.25|165.05|165.58|163.38|0
1706727300000|2024-01-31 18:55:00|167.12|164.92|166.8|164.6|167.25|165.05|166.03|163.83|0
1706727600000|2024-01-31 19:00:00|166.93|164.73|172.35|170.15|175.68|173.48|164.8|162.6|0
1706727900000|2024-01-31 19:05:00|172.48|170.28|172.14|169.94|173.94|171.74|168.81|166.61|0
1706728200000|2024-01-31 19:10:00|172.01|169.81|171.34|169.14|172.54|170.34|168.71|166.51|0
1706728500000|2024-01-31 19:15:00|171.08|168.88|173.86|171.66|174.13|171.93|170.42|168.22|0
1706728800000|2024-01-31 19:20:00|173.73|171.53|173.59|171.39|175.33|173.13|172.13|169.93|0
1706729100000|2024-01-31 19:25:00|173.86|171.66|172.66|170.46|174.26|172.06|171.6|169.4|0
1706729400000|2024-01-31 19:30:00|172.79|170.59|169.89|167.69|174.26|172.06|168.71|166.51|0
1706729700000|2024-01-31 19:35:00|170.28|168.08|162.85|160.65|173.46|171.26|161.44|159.24|0
1706730000000|2024-01-31 19:40:00|162.08|159.88|159.54|157.34|162.85|160.65|158.66|156.46|0
1706730300000|2024-01-31 19:45:00|159.67|157.47|163.1|160.9|163.87|161.67|157.66|155.46|0
1706730600000|2024-01-31 19:50:00|163.48|161.28|166.84|164.64|170.24|168.04|163.1|160.9|0
1706730900000|2024-01-31 19:55:00|167.36|165.16|170.5|168.3|171.43|169.23|165.41|163.21|0
1706731200000|2024-01-31 20:00:00|170.63|168.43|181.13|178.93|182.23|180.03|170.37|168.17|0
1706731500000|2024-01-31 20:05:00|180.58|178.38|180.16|177.96|186.08|183.88|180.16|177.96|0
1706731800000|2024-01-31 20:10:00|180.29|178.09|179.88|177.68|182.35|180.15|178.12|175.92|0
1706732100000|2024-01-31 20:15:00|180.16|177.96|182.89|180.69|183.17|180.97|178.39|176.19|0
1706732400000|2024-01-31 20:20:00|183.17|180.97|179.06|176.86|183.58|181.38|176.9|174.7|0
1706732700000|2024-01-31 20:25:00|180.42|178.22|180.7|178.5|181.66|179.46|178.25|176.05|0
1706733000000|2024-01-31 20:30:00|181.11|178.91|185.52|183.32|185.79|183.59|180.29|178.09|0
1706733300000|2024-01-31 20:35:00|185.24|183.04|184.82|182.62|187.33|185.13|184.82|182.62|0
1706733600000|2024-01-31 20:40:00|185.24|183.04|186.91|184.71|187.05|184.85|184.4|182.2|0
1706733900000|2024-01-31 20:45:00|187.04|184.84|186.62|184.42|187.32|185.12|185.23|183.03|0
1706734200000|2024-01-31 20:50:00|187.18|184.98|187.48|185.28|190.15|187.95|186.76|184.56|0
1706734500000|2024-01-31 20:55:00|187.34|185.14|190.43|188.23|190.43|188.23|184.84|182.64|0
1706734800000|2024-01-31 21:00:00|190.71|188.51|188.04|185.84|192.55|190.35|188.04|185.84|0
1706735100000|2024-01-31 21:05:00|187.9|185.7|189.86|187.66|190.28|188.08|187.06|184.86|0
1706735400000|2024-01-31 21:10:00|189.72|187.52|189.3|187.1|189.86|187.66|188.6|186.4|0
1706735700000|2024-01-31 21:15:00|189.26|186.86|189.39|186.99|189.68|187.28|188.97|186.57|0
1706736000000|2024-01-31 21:20:00|189.53|187.13|190.24|187.84|190.38|187.98|189.39|186.99|0
1706736300000|2024-01-31 21:25:00|190.38|187.98|190.8|188.4|190.94|188.54|190.23|187.83|0
1706736600000|2024-01-31 21:30:00|190.94|188.54|190.51|188.11|190.94|188.54|190.51|188.11|0
1706736900000|2024-01-31 21:35:00|190.37|187.97|189.95|187.55|190.37|187.97|189.39|186.99|0
1706737200000|2024-01-31 21:40:00|190.09|187.69|190.72|188.32|190.79|188.39|190.09|187.69|0
1706737500000|2024-01-31 21:45:00|190.79|188.39|190.23|187.83|190.79|188.39|190.09|187.69|0
1706737800000|2024-01-31 21:50:00|190.09|187.69|189.8|187.4|190.09|187.69|189.66|187.26|0
1706738100000|2024-01-31 21:55:00|189.88|187.48|189.45|187.05|189.88|187.48|189.24|186.84|0
1706738400000|2024-01-31 22:00:00|189.5|187.1|189.39|186.99|189.58|187.18|189.27|186.87|0
1706738700000|2024-01-31 22:05:00|189.33|186.93|189.57|187.17|189.64|187.24|189.31|186.91|0
1706739000000|2024-01-31 22:10:00|189.37|186.97|189.41|187.01|189.68|187.28|189.33|186.93|0
1706739300000|2024-01-31 22:15:00|189.49|187.09|189.22|186.82|189.49|187.09|189.22|186.82|0
1706739600000|2024-01-31 22:20:00|189.18|186.78|189.47|187.07|189.47|187.07|189.18|186.78|0
1706739900000|2024-01-31 22:25:00|189.4|187|189.75|187.35|189.92|187.52|189.4|187|0
1706740200000|2024-01-31 22:30:00|189.88|187.48|189.86|187.46|190.13|187.73|189.75|187.35|0
1706740500000|2024-01-31 22:35:00|189.83|187.43|189.62|187.22|189.83|187.43|189.44|187.04|0
1706740800000|2024-01-31 22:40:00|189.34|186.94|189.42|187.02|189.62|187.22|189.25|186.85|0
1706741100000|2024-01-31 22:45:00|189.17|186.77|189.33|186.93|189.42|187.02|189.09|186.69|0
1706741400000|2024-01-31 22:50:00|189.09|186.69|189.17|186.77|189.37|186.97|189|186.6|0
1706741700000|2024-01-31 22:55:00|189.27|186.87|189.08|186.68|189.42|187.02|188.67|186.27|0
1706742000000|2024-01-31 23:00:00|187.61|185.21|188.38|185.98|189.08|186.68|187.19|184.79|0
1706742300000|2024-01-31 23:05:00|188.52|186.12|188.79|186.39|189.07|186.67|188.31|185.91|0
1706742600000|2024-01-31 23:10:00|188.65|186.25|187.67|185.27|188.65|186.25|187.53|185.13|0
1706742900000|2024-01-31 23:15:00|187.53|185.13|186.97|184.57|187.67|185.27|186.56|184.16|0
1706743200000|2024-01-31 23:20:00|187.11|184.71|187.39|184.99|187.81|185.41|186.97|184.57|0
1706743500000|2024-01-31 23:25:00|187.32|184.92|186.55|184.15|187.39|184.99|186.55|184.15|0
1706743800000|2024-01-31 23:30:00|186.69|184.29|187.25|184.85|187.25|184.85|186.55|184.15|0
1706744100000|2024-01-31 23:35:00|186.97|184.57|186.83|184.43|186.97|184.57|186.55|184.15|0
1706744400000|2024-01-31 23:40:00|186.97|184.57|186.96|184.56|187.1|184.7|186.96|184.56|0
1706744700000|2024-01-31 23:45:00|186.83|184.43|186.68|184.28|187.24|184.84|186.55|184.15|0
1706745000000|2024-01-31 23:50:00|186.55|184.15|186.54|184.14|186.68|184.28|186.27|183.87|0
1706745300000|2024-01-31 23:55:00|186.4|184|186.68|184.28|186.96|184.56|186.4|184|0
1706745600000|2024-02-01 00:00:00|186.54|184.14|186.4|184|186.54|184.14|186.12|183.72|0
1706745900000|2024-02-01 00:05:00|186.47|184.07|186.4|184|186.82|184.42|186.4|184|0
1706746200000|2024-02-01 00:10:00|186.54|184.14|185.56|183.16|186.54|184.14|185.56|183.16|0
1706746500000|2024-02-01 00:15:00|185.7|183.3|185.56|183.16|185.98|183.58|185.56|183.16|0
1706746800000|2024-02-01 00:20:00|185.42|183.02|185.15|182.75|185.42|183.02|185.15|182.75|0
1706747100000|2024-02-01 00:25:00|185.01|182.61|184.18|181.78|185.15|182.75|184.18|181.78|0
1706747400000|2024-02-01 00:30:00|184.04|181.64|183.62|181.22|184.04|181.64|183.35|180.95|0
1706747700000|2024-02-01 00:35:00|183.76|181.36|183.76|181.36|183.9|181.5|183.35|180.95|0
1706748000000|2024-02-01 00:40:00|183.62|181.22|183.76|181.36|184.03|181.63|183.35|180.95|0
1706748300000|2024-02-01 00:45:00|183.9|181.5|184.58|182.18|184.58|182.18|183.48|181.08|0
1706748600000|2024-02-01 00:50:00|184.45|182.05|185.13|182.73|185.14|182.74|184.45|182.05|0
1706748900000|2024-02-01 00:55:00|185.07|182.67|185.13|182.73|185.27|182.87|185|182.6|0
1706749200000|2024-02-01 01:00:00|184.99|182.59|184.3|181.9|184.99|182.59|184.3|181.9|0
1706749500000|2024-02-01 01:05:00|184.16|181.76|185.68|183.28|185.68|183.28|184.16|181.76|0
1706749800000|2024-02-01 01:10:00|185.54|183.14|185.06|182.66|185.68|183.28|184.99|182.59|0
1706750100000|2024-02-01 01:15:00|184.99|182.59|185.54|183.14|185.82|183.42|184.85|182.45|0
1706750400000|2024-02-01 01:20:00|185.68|183.28|184.99|182.59|185.68|183.28|184.57|182.17|0
1706750700000|2024-02-01 01:25:00|184.85|182.45|183.32|180.92|185.2|182.8|183.05|180.65|0
1706751000000|2024-02-01 01:30:00|183.22|181.02|182.81|180.61|183.64|181.44|182.81|180.61|0
1706751300000|2024-02-01 01:35:00|182.67|180.47|182.94|180.74|183.22|181.02|182.67|180.47|0
1706751600000|2024-02-01 01:40:00|183.08|180.88|182.94|180.74|183.08|180.88|182.67|180.47|0
1706751900000|2024-02-01 01:45:00|183.08|180.88|182.52|180.32|183.08|180.88|182.52|180.32|0
1706752200000|2024-02-01 01:50:00|182.66|180.46|183.08|180.88|183.36|181.16|182.66|180.46|0
1706752500000|2024-02-01 01:55:00|182.94|180.74|182.38|180.18|182.94|180.74|182.25|180.05|0
1706752800000|2024-02-01 02:00:00|182.46|180.26|182.52|180.32|182.66|180.46|182.24|180.04|0
1706753100000|2024-02-01 02:05:00|182.38|180.18|181.69|179.49|182.38|180.18|181.69|179.49|0
1706753400000|2024-02-01 02:10:00|181.55|179.35|180.86|178.66|181.55|179.35|180.59|178.39|0
1706753700000|2024-02-01 02:15:00|180.72|178.52|181.13|178.93|181.27|179.07|180.59|178.39|0
1706754000000|2024-02-01 02:20:00|181.27|179.07|181.13|178.93|181.41|179.21|180.99|178.79|0
1706754300000|2024-02-01 02:25:00|181.27|179.07|180.31|178.11|181.27|179.07|180.31|178.11|0
1706754600000|2024-02-01 02:30:00|180.44|178.24|179.76|177.56|180.44|178.24|179.62|177.42|0
1706754900000|2024-02-01 02:35:00|179.89|177.69|180.03|177.83|180.3|178.1|179.89|177.69|0
1706755200000|2024-02-01 02:40:00|180.17|177.97|180.03|177.83|180.17|177.97|179.62|177.42|0
1706755500000|2024-02-01 02:45:00|180.16|177.96|180.3|178.1|180.3|178.1|180.02|177.82|0
1706755800000|2024-02-01 02:50:00|180.16|177.96|180.43|178.23|180.57|178.37|180.16|177.96|0
1706756100000|2024-02-01 02:55:00|180.3|178.1|180.43|178.23|180.57|178.37|180.3|178.1|0
1706756400000|2024-02-01 03:00:00|180.3|178.1|180.43|178.23|180.43|178.23|180.16|177.96|0
1706756700000|2024-02-01 03:05:00|180.57|178.37|180.7|178.5|180.71|178.51|180.43|178.23|0
1706757000000|2024-02-01 03:10:00|180.57|178.37|180.56|178.36|180.7|178.5|180.43|178.23|0
1706757300000|2024-02-01 03:15:00|180.7|178.5|180.98|178.78|181.25|179.05|180.56|178.36|0
1706757600000|2024-02-01 03:20:00|181.11|178.91|181.25|179.05|181.39|179.19|180.84|178.64|0
1706757900000|2024-02-01 03:25:00|181.39|179.19|181.25|179.05|181.8|179.6|181.25|179.05|0
1706758200000|2024-02-01 03:30:00|181.38|179.18|181.8|179.6|181.8|179.6|181.25|179.05|0
1706758500000|2024-02-01 03:35:00|181.66|179.46|182.76|180.56|183.04|180.84|181.66|179.46|0
1706758800000|2024-02-01 03:40:00|182.62|180.42|182.35|180.15|182.76|180.56|182.07|179.87|0
1706759100000|2024-02-01 03:45:00|182.21|180.01|181.65|179.45|182.21|180.01|181.65|179.45|0
1706759400000|2024-02-01 03:50:00|181.52|179.32|181.65|179.45|181.79|179.59|181.51|179.31|0
1706759700000|2024-02-01 03:55:00|181.51|179.31|181.37|179.17|181.51|179.31|181.24|179.04|0
1706760000000|2024-02-01 04:00:00|181.24|179.04|181.23|179.03|181.31|179.11|181.1|178.9|0
1706760300000|2024-02-01 04:05:00|181.1|178.9|180.54|178.34|181.17|178.97|180.54|178.34|0
1706760600000|2024-02-01 04:10:00|180.41|178.21|180.13|177.93|180.41|178.21|180.13|177.93|0
1706760900000|2024-02-01 04:15:00|180.27|178.07|179.99|177.79|180.41|178.21|179.99|177.79|0
1706761200000|2024-02-01 04:20:00|180.13|177.93|180.13|177.93|180.34|178.14|179.99|177.79|0
1706761500000|2024-02-01 04:25:00|179.99|177.79|180.13|177.93|180.13|177.93|179.99|177.79|0
1706761800000|2024-02-01 04:30:00|180.26|178.06|180.81|178.61|180.95|178.75|180.26|178.06|0
1706762100000|2024-02-01 04:35:00|180.74|178.54|180.67|178.47|180.95|178.75|180.67|178.47|0
1706762400000|2024-02-01 04:40:00|180.53|178.33|180.67|178.47|180.67|178.47|180.53|178.33|0
1706762700000|2024-02-01 04:45:00|180.81|178.61|180.94|178.74|181.08|178.88|180.81|178.61|0
1706763000000|2024-02-01 04:50:00|180.81|178.61|180.25|178.05|180.81|178.61|180.25|178.05|0
1706763300000|2024-02-01 04:55:00|180.12|177.92|180.39|178.19|180.53|178.33|180.12|177.92|0
1706763600000|2024-02-01 05:00:00|180.53|178.33|181.21|179.01|181.49|179.29|180.53|178.33|0
1706763900000|2024-02-01 05:05:00|181.08|178.88|181.49|179.29|181.56|179.36|180.94|178.74|0
1706764200000|2024-02-01 05:10:00|181.35|179.15|181.07|178.87|181.76|179.56|181.07|178.87|0
1706764500000|2024-02-01 05:15:00|181.01|178.81|180.79|178.59|181.21|179.01|180.66|178.46|0
1706764800000|2024-02-01 05:20:00|180.87|178.67|181.07|178.87|181.34|179.14|180.87|178.67|0
1706765100000|2024-02-01 05:25:00|181.34|179.14|181.62|179.42|181.76|179.56|181.21|179.01|0
1706765400000|2024-02-01 05:30:00|181.89|179.69|181.75|179.55|181.89|179.69|181.34|179.14|0
1706765700000|2024-02-01 05:35:00|181.89|179.69|182.17|179.97|182.31|180.11|181.83|179.63|0
1706766000000|2024-02-01 05:40:00|182.03|179.83|182.16|179.96|182.3|180.1|181.89|179.69|0
1706766300000|2024-02-01 05:45:00|182.24|180.04|182.16|179.96|182.58|180.38|181.89|179.69|0
1706766600000|2024-02-01 05:50:00|182.02|179.82|182.44|180.24|182.44|180.24|182.02|179.82|0
1706766900000|2024-02-01 05:55:00|182.58|180.38|182.99|180.79|182.99|180.79|182.44|180.24|0
1706767200000|2024-02-01 06:00:00|182.85|180.65|182.71|180.51|182.99|180.79|182.57|180.37|0
1706767500000|2024-02-01 06:05:00|182.85|180.65|182.71|180.51|182.99|180.79|182.57|180.37|0
1706767800000|2024-02-01 06:10:00|182.57|180.37|182.57|180.37|182.85|180.65|182.36|180.16|0
1706768100000|2024-02-01 06:15:00|182.64|180.44|183.12|180.92|183.12|180.92|182.43|180.23|0
1706768400000|2024-02-01 06:20:00|183.26|181.06|183.54|181.34|183.67|181.47|183.26|181.06|0
1706768700000|2024-02-01 06:25:00|183.67|181.47|183.95|181.75|184.09|181.89|183.54|181.34|0
1706769000000|2024-02-01 06:30:00|184.09|181.89|184.23|182.03|184.37|182.17|183.95|181.75|0
1706769300000|2024-02-01 06:35:00|184.09|181.89|184.64|182.44|184.64|182.44|184.09|181.89|0
1706769600000|2024-02-01 06:40:00|184.5|182.3|182.97|180.77|184.5|182.3|182.84|180.64|0
1706769900000|2024-02-01 06:45:00|183.05|180.85|183.94|181.74|184.08|181.88|182.97|180.77|0
1706770200000|2024-02-01 06:50:00|184.08|181.88|184.78|182.58|184.78|182.58|183.94|181.74|0
1706770500000|2024-02-01 06:55:00|184.92|182.72|185.61|183.41|185.89|183.69|184.78|182.58|0
1706770800000|2024-02-01 07:00:00|185.47|183.27|184.88|182.68|185.89|183.69|184.74|182.54|0
1706771100000|2024-02-01 07:05:00|185.02|182.82|185.44|183.24|185.86|183.66|184.6|182.4|0
1706771400000|2024-02-01 07:10:00|185.58|183.38|185.09|182.89|185.58|183.38|184.6|182.4|0
1706771700000|2024-02-01 07:15:00|185.01|182.81|184.04|181.84|185.01|182.81|183.9|181.7|0
1706772000000|2024-02-01 07:20:00|183.9|181.7|184.87|182.67|185.01|182.81|183.9|181.7|0
1706772300000|2024-02-01 07:25:00|184.73|182.53|184.73|182.53|185.15|182.95|184.59|182.39|0
1706772600000|2024-02-01 07:30:00|184.87|182.67|183.89|181.69|185.15|182.95|183.89|181.69|0
1706772900000|2024-02-01 07:35:00|183.96|181.76|183.05|180.85|184.03|181.83|183.05|180.85|0
1706773200000|2024-02-01 07:40:00|182.92|180.72|182.22|180.02|183.33|181.13|181.94|179.74|0
1706773500000|2024-02-01 07:45:00|182.36|180.16|182.63|180.43|183.33|181.13|182.22|180.02|0
1706773800000|2024-02-01 07:50:00|182.71|180.51|182.22|180.02|182.91|180.71|182.22|180.02|0
1706774100000|2024-02-01 07:55:00|182.08|179.88|181.66|179.46|182.08|179.88|181.39|179.19|0
1706774400000|2024-02-01 08:00:00|182.08|179.88|181.38|179.18|182.08|179.88|180.97|178.77|0
1706774700000|2024-02-01 08:05:00|181.25|179.05|182.01|179.81|182.63|180.43|181.11|178.91|0
1706775000000|2024-02-01 08:10:00|181.94|179.74|181.24|179.04|182.35|180.15|181.24|179.04|0
1706775300000|2024-02-01 08:15:00|181.1|178.9|180.83|178.63|182.07|179.87|180.69|178.49|0
1706775600000|2024-02-01 08:20:00|180.97|178.77|180|177.8|180.97|178.77|179.86|177.66|0
1706775900000|2024-02-01 08:25:00|180.07|177.87|179.59|177.39|180.27|178.07|179.45|177.25|0
1706776200000|2024-02-01 08:30:00|179.72|177.52|180.7|178.5|181.04|178.84|179.72|177.52|0
1706776500000|2024-02-01 08:35:00|180.84|178.64|180.42|178.22|181.59|179.39|180.35|178.15|0
1706776800000|2024-02-01 08:40:00|180.35|178.15|180.49|178.29|181.18|178.98|180.08|177.88|0
1706777100000|2024-02-01 08:45:00|180.35|178.15|180.76|178.56|180.97|178.77|180.08|177.88|0
1706777400000|2024-02-01 08:50:00|180.62|178.42|180.9|178.7|181.03|178.83|180.35|178.15|0
1706777700000|2024-02-01 08:55:00|181.03|178.83|180.48|178.28|181.31|179.11|180.48|178.28|0
1706778000000|2024-02-01 09:00:00|180.35|178.15|181.31|179.11|181.31|179.11|180.07|177.87|0
1706778300000|2024-02-01 09:05:00|181.44|179.24|181.72|179.52|181.86|179.66|180.75|178.55|0
1706778600000|2024-02-01 09:10:00|181.58|179.38|180.61|178.41|181.58|179.38|180.2|178|0
1706778900000|2024-02-01 09:15:00|180.75|178.55|180.2|178|180.75|178.55|179.38|177.18|0
1706779200000|2024-02-01 09:20:00|180.34|178.14|180.34|178.14|180.61|178.41|180.06|177.86|0
1706779500000|2024-02-01 09:25:00|180.27|178.07|180.47|178.27|180.61|178.41|180.06|177.86|0
1706779800000|2024-02-01 09:30:00|180.33|178.13|180.33|178.13|180.33|178.13|179.51|177.31|0
1706780100000|2024-02-01 09:35:00|180.47|178.27|180.47|178.27|180.88|178.68|180.33|178.13|0
1706780400000|2024-02-01 09:40:00|180.61|178.41|180.88|178.68|181.16|178.96|180.19|177.99|0
1706780700000|2024-02-01 09:45:00|180.74|178.54|179.64|177.44|180.88|178.68|179.64|177.44|0
1706781000000|2024-02-01 09:50:00|179.51|177.31|179.64|177.44|179.92|177.72|179.5|177.3|0
1706781300000|2024-02-01 09:55:00|179.5|177.3|180.05|177.85|180.32|178.12|179.5|177.3|0
1706781600000|2024-02-01 10:00:00|180.19|177.99|179.77|177.57|180.46|178.26|179.64|177.44|0
1706781900000|2024-02-01 10:05:00|179.85|177.65|180.05|177.85|180.05|177.85|179.64|177.44|0
1706782200000|2024-02-01 10:10:00|179.91|177.71|179.09|176.89|179.91|177.71|179.09|176.89|0
1706782500000|2024-02-01 10:15:00|179.22|177.02|179.5|177.3|179.63|177.43|179.09|176.89|0
1706782800000|2024-02-01 10:20:00|179.36|177.16|178.67|176.47|179.36|177.16|178.67|176.47|0
1706783100000|2024-02-01 10:25:00|178.81|176.61|179.08|176.88|179.08|176.88|178.81|176.61|0
1706783400000|2024-02-01 10:30:00|178.95|176.75|178.81|176.61|179.35|177.15|178.81|176.61|0
1706783700000|2024-02-01 10:35:00|178.94|176.74|178.67|176.47|178.94|176.74|178.67|176.47|0
1706784000000|2024-02-01 10:40:00|178.81|176.61|178.67|176.47|178.94|176.74|178.53|176.33|0
1706784300000|2024-02-01 10:45:00|178.8|176.6|178.67|176.47|178.8|176.6|178.39|176.19|0
1706784600000|2024-02-01 10:50:00|178.66|176.46|178.39|176.19|178.8|176.6|178.39|176.19|0
1706784900000|2024-02-01 10:55:00|178.25|176.05|178.25|176.05|178.53|176.33|178.25|176.05|0
1706785200000|2024-02-01 11:00:00|178.32|176.12|178.52|176.32|178.66|176.46|178.12|175.92|0
1706785500000|2024-02-01 11:05:00|178.39|176.19|179.07|176.87|179.07|176.87|178.39|176.19|0
1706785800000|2024-02-01 11:10:00|179.2|177|179.34|177.14|179.34|177.14|178.93|176.73|0
1706786100000|2024-02-01 11:15:00|179.48|177.28|179.06|176.86|179.48|177.28|178.93|176.73|0
1706786400000|2024-02-01 11:20:00|178.93|176.73|179.34|177.14|179.34|177.14|178.93|176.73|0
1706786700000|2024-02-01 11:25:00|179.47|177.27|179.33|177.13|179.47|177.27|179.2|177|0
1706787000000|2024-02-01 11:30:00|179.2|177|179.19|176.99|179.47|177.27|179.06|176.86|0
1706787300000|2024-02-01 11:35:00|179.33|177.13|178.78|176.58|179.33|177.13|178.65|176.45|0
1706787600000|2024-02-01 11:40:00|178.65|176.45|178.65|176.45|179.05|176.85|178.65|176.45|0
1706787900000|2024-02-01 11:45:00|178.78|176.58|178.92|176.72|179.19|176.99|178.64|176.44|0
1706788200000|2024-02-01 11:50:00|178.85|176.65|178.91|176.71|179.46|177.26|178.64|176.44|0
1706788500000|2024-02-01 11:55:00|178.78|176.58|177.96|175.76|178.78|176.58|177.96|175.76|0
1706788800000|2024-02-01 12:00:00|178.09|175.89|178.23|176.03|178.78|176.58|177.82|175.62|0
1706789100000|2024-02-01 12:05:00|178.09|175.89|176.87|174.67|178.16|175.96|176.46|174.26|0
1706789400000|2024-02-01 12:10:00|177|174.8|177.55|175.35|177.82|175.62|177|174.8|0
1706789700000|2024-02-01 12:15:00|177.41|175.21|176.73|174.53|177.68|175.48|176.46|174.26|0
1706790000000|2024-02-01 12:20:00|176.67|174.47|176.59|174.39|176.87|174.67|176.32|174.12|0
1706790300000|2024-02-01 12:25:00|176.66|174.46|176.59|174.39|177.13|174.93|176.32|174.12|0
1706790600000|2024-02-01 12:30:00|176.46|174.26|176.18|173.98|176.59|174.39|176.18|173.98|0
1706790900000|2024-02-01 12:35:00|176.32|174.12|176.18|173.98|176.59|174.39|176.18|173.98|0
1706791200000|2024-02-01 12:40:00|175.91|173.71|174.7|172.5|175.91|173.71|174.7|172.5|0
1706791500000|2024-02-01 12:45:00|174.83|172.63|175.5|173.3|175.5|173.3|174.43|172.23|0
1706791800000|2024-02-01 12:50:00|175.37|173.17|175.1|172.9|175.91|173.71|174.83|172.63|0
1706792100000|2024-02-01 12:55:00|175.23|173.03|175.63|173.43|176.17|173.97|174.69|172.49|0
1706792400000|2024-02-01 13:00:00|176.04|173.84|176.85|174.65|176.99|174.79|175.63|173.43|0
1706792700000|2024-02-01 13:05:00|176.71|174.51|177.98|175.78|177.98|175.78|176.58|174.38|0
1706793000000|2024-02-01 13:10:00|177.37|175.17|179|176.8|179.28|177.08|177.23|175.03|0
1706793300000|2024-02-01 13:15:00|179.28|177.08|180.37|178.17|180.65|178.45|179.14|176.94|0
1706793600000|2024-02-01 13:20:00|180.51|178.31|180.92|178.72|181.06|178.86|179.82|177.62|0
1706793900000|2024-02-01 13:25:00|181.06|178.86|179.62|177.42|181.06|178.86|179|176.8|0
1706794200000|2024-02-01 13:30:00|178.93|176.73|179.82|177.62|181.06|178.86|177.43|175.23|0
1706794500000|2024-02-01 13:35:00|179.96|177.76|176.95|174.75|179.96|177.76|176.68|174.48|0
1706794800000|2024-02-01 13:40:00|176.82|174.62|178.17|175.97|178.45|176.25|176.27|174.07|0
1706795100000|2024-02-01 13:45:00|178.04|175.84|177.22|175.02|178.04|175.84|176.13|173.93|0
1706795400000|2024-02-01 13:50:00|177.08|174.88|177.08|174.88|177.76|175.56|176.68|174.48|0
1706795700000|2024-02-01 13:55:00|177.22|175.02|177.62|175.42|177.62|175.42|176.4|174.2|0
1706796000000|2024-02-01 14:00:00|177.49|175.29|179.26|177.06|179.26|177.06|176.13|173.93|0
1706796300000|2024-02-01 14:05:00|179.4|177.2|178.98|176.78|180.49|178.29|178.85|176.65|0
1706796600000|2024-02-01 14:10:00|178.85|176.65|178.85|176.65|180.08|177.88|178.3|176.1|0
1706796900000|2024-02-01 14:15:00|178.71|176.51|179.39|177.19|179.39|177.19|178.43|176.23|0
1706797200000|2024-02-01 14:20:00|179.25|177.05|180.21|178.01|180.21|178.01|178.98|176.78|0
1706797500000|2024-02-01 14:25:00|179.8|177.6|181.04|178.84|182|179.8|178.7|176.5|0
1706797800000|2024-02-01 14:30:00|180.76|178.56|176.12|173.92|180.76|178.56|175.85|173.65|0
1706798100000|2024-02-01 14:35:00|175.98|173.78|177.34|175.14|178.02|175.82|175.44|173.24|0
1706798400000|2024-02-01 14:40:00|177.2|175|175.57|173.37|177.88|175.68|175.44|173.24|0
1706798700000|2024-02-01 14:45:00|175.84|173.64|178.29|176.09|178.83|176.63|175.17|172.97|0
1706799000000|2024-02-01 14:50:00|178.56|176.36|178.01|175.81|178.56|176.36|176.65|174.45|0
1706799300000|2024-02-01 14:55:00|178.15|175.95|179.1|176.9|180.47|178.27|178.15|175.95|0
1706799600000|2024-02-01 15:00:00|178.9|176.7|177.6|175.4|182.96|180.76|177.6|175.4|0
1706799900000|2024-02-01 15:05:00|177.46|175.26|173.68|171.48|178.55|176.35|173.55|171.35|0
1706800200000|2024-02-01 15:10:00|173.55|171.35|174.46|172.26|175.68|173.48|173.41|171.21|0
1706800500000|2024-02-01 15:15:00|174.33|172.13|175|172.8|175.13|172.93|173.25|171.05|0
1706800800000|2024-02-01 15:20:00|174.86|172.66|176.62|174.42|178.39|176.19|174.86|172.66|0
1706801100000|2024-02-01 15:25:00|176.48|174.28|172.04|169.84|177.03|174.83|172.04|169.84|0
1706801400000|2024-02-01 15:30:00|172.18|169.98|173.11|170.91|173.92|171.72|172.04|169.84|0
1706801700000|2024-02-01 15:35:00|172.98|170.78|173.38|171.18|173.78|171.58|172.71|170.51|0
1706802000000|2024-02-01 15:40:00|173.24|171.04|174.72|172.52|175.4|173.2|173.24|171.04|0
1706802300000|2024-02-01 15:45:00|174.99|172.79|176.07|173.87|176.34|174.14|174.05|171.85|0
1706802600000|2024-02-01 15:50:00|176.2|174|182.39|180.19|182.39|180.19|176.2|174|0
1706802900000|2024-02-01 15:55:00|182.11|179.91|184.47|182.27|184.47|182.27|181.69|179.49|0
1706803200000|2024-02-01 16:00:00|184.33|182.13|185.37|183.17|185.37|183.17|183|180.8|0
1706803500000|2024-02-01 16:05:00|185.23|183.03|184.82|182.62|185.51|183.31|183.02|180.82|0
1706803800000|2024-02-01 16:10:00|184.54|182.34|185.65|183.45|187.33|185.13|183.85|181.65|0
1706804100000|2024-02-01 16:15:00|185.51|183.31|184.95|182.75|185.51|183.31|183.57|181.37|0
1706804400000|2024-02-01 16:20:00|184.81|182.61|182.87|180.67|185.37|183.17|182.6|180.4|0
1706804700000|2024-02-01 16:25:00|183.01|180.81|183.15|180.95|184.25|182.05|182.18|179.98|0
1706805000000|2024-02-01 16:30:00|183.01|180.81|181.17|178.97|183.01|180.81|180.67|178.47|0
1706805300000|2024-02-01 16:35:00|181.3|179.1|180.35|178.15|182.54|180.34|180.35|178.15|0
1706805600000|2024-02-01 16:40:00|180.21|178.01|179.94|177.74|180.75|178.55|179.26|177.06|0
1706805900000|2024-02-01 16:45:00|179.66|177.46|179.8|177.6|180.75|178.55|179.12|176.92|0
1706806200000|2024-02-01 16:50:00|179.66|177.46|178.44|176.24|179.66|177.46|177.9|175.7|0
1706806500000|2024-02-01 16:55:00|178.57|176.37|178.71|176.51|179.25|177.05|178.17|175.97|0
1706806800000|2024-02-01 17:00:00|178.44|176.24|174.27|172.07|178.57|176.37|173.07|170.87|0
1706807100000|2024-02-01 17:05:00|174.14|171.94|171.09|168.89|174.14|171.94|170.43|168.23|0
1706807400000|2024-02-01 17:10:00|170.96|168.76|172.54|170.34|173.07|170.87|170.04|167.84|0
1706807700000|2024-02-01 17:15:00|172.41|170.21|173.6|171.4|173.6|171.4|172.14|169.94|0
1706808000000|2024-02-01 17:20:00|173.47|171.27|172.93|170.73|174.4|172.2|172.93|170.73|0
1706808300000|2024-02-01 17:25:00|172.8|170.6|174.13|171.93|174.66|172.46|172.8|170.6|0
1706808600000|2024-02-01 17:30:00|174.26|172.06|173.99|171.79|174.79|172.59|173.46|171.26|0
1706808900000|2024-02-01 17:35:00|174.13|171.93|173.72|171.52|174.39|172.19|173.19|170.99|0
1706809200000|2024-02-01 17:40:00|173.59|171.39|173.19|170.99|174.39|172.19|172.79|170.59|0
1706809500000|2024-02-01 17:45:00|173.32|171.12|169.03|166.83|173.46|171.26|168.9|166.7|0
1706809800000|2024-02-01 17:50:00|168.9|166.7|165.52|163.32|168.9|166.7|165.52|163.32|0
1706810100000|2024-02-01 17:55:00|165.65|163.45|168.5|166.3|169.95|167.75|164.23|162.03|0
1706810400000|2024-02-01 18:00:00|168.63|166.43|173.25|171.05|173.25|171.05|168.11|165.91|0
1706810700000|2024-02-01 18:05:00|173.38|171.18|173.78|171.58|174.72|172.52|172.98|170.78|0
1706811000000|2024-02-01 18:10:00|173.91|171.71|170.07|167.87|173.91|171.71|169.94|167.74|0
1706811300000|2024-02-01 18:15:00|170.2|168|169.94|167.74|171.39|169.19|169.55|167.35|0
1706811600000|2024-02-01 18:20:00|170.07|167.87|170.73|168.53|171.65|169.45|169.67|167.47|0
1706811900000|2024-02-01 18:25:00|170.59|168.39|170.59|168.39|171.25|169.05|169.54|167.34|0
1706812200000|2024-02-01 18:30:00|170.72|168.52|168.75|166.55|170.86|168.66|167.58|165.38|0
1706812500000|2024-02-01 18:35:00|168.62|166.42|172.57|170.37|173.77|171.57|168.1|165.9|0
1706812800000|2024-02-01 18:40:00|172.84|170.64|172.04|169.84|173.24|171.04|171.51|169.31|0
1706813100000|2024-02-01 18:45:00|171.98|169.78|169.53|167.33|171.98|169.78|169.14|166.94|0
1706813400000|2024-02-01 18:50:00|169.4|167.2|169.53|167.33|170.06|167.86|168.75|166.55|0
1706813700000|2024-02-01 18:55:00|169.79|167.59|169.4|167.2|170.06|167.86|168.09|165.89|0
1706814000000|2024-02-01 19:00:00|169|166.8|167.83|165.63|169.4|167.2|167.83|165.63|0
1706814300000|2024-02-01 19:05:00|168.09|165.89|166.27|164.07|168.09|165.89|166.14|163.94|0
1706814600000|2024-02-01 19:10:00|166.14|163.94|169.13|166.93|169.26|167.06|165.62|163.42|0
1706814900000|2024-02-01 19:15:00|169.26|167.06|167.43|165.23|169.65|167.45|167.3|165.1|0
1706815200000|2024-02-01 19:20:00|167.3|165.1|166.46|164.26|168.21|166.01|166.07|163.87|0
1706815500000|2024-02-01 19:25:00|166.72|164.52|167.11|164.91|167.51|165.31|166.07|163.87|0
1706815800000|2024-02-01 19:30:00|166.85|164.65|168.82|166.62|168.82|166.62|166.59|164.39|0
1706816100000|2024-02-01 19:35:00|168.68|166.48|166.19|163.99|168.68|166.48|165.67|163.47|0
1706816400000|2024-02-01 19:40:00|166.06|163.86|165.02|162.82|166.19|163.99|164.76|162.56|0
1706816700000|2024-02-01 19:45:00|164.89|162.69|162.83|160.63|165.02|162.82|161.42|159.22|0
1706817000000|2024-02-01 19:50:00|162.57|160.37|163.21|161.01|163.34|161.14|162.06|159.86|0
1706817300000|2024-02-01 19:55:00|163.08|160.88|161.41|159.21|163.08|160.88|161.29|159.09|0
1706817600000|2024-02-01 20:00:00|161.16|158.96|159.63|157.43|161.92|159.72|159.63|157.43|0
1706817900000|2024-02-01 20:05:00|159.76|157.56|161.03|158.83|161.54|159.34|159.12|156.92|0
1706818200000|2024-02-01 20:10:00|160.9|158.7|161.28|159.08|162.95|160.75|160.9|158.7|0
1706818500000|2024-02-01 20:15:00|161.15|158.95|160.77|158.57|161.41|159.21|160.26|158.06|0
1706818800000|2024-02-01 20:20:00|160.64|158.44|161.15|158.95|161.53|159.33|160.64|158.44|0
1706819100000|2024-02-01 20:25:00|161.02|158.82|160.64|158.44|161.28|159.08|160.38|158.18|0
1706819400000|2024-02-01 20:30:00|160.51|158.31|160.13|157.93|160.89|158.69|159.75|157.55|0
1706819700000|2024-02-01 20:35:00|160|157.8|159.49|157.29|160.63|158.43|159.36|157.16|0
1706820000000|2024-02-01 20:40:00|159.36|157.16|160.25|158.05|160.25|158.05|158.6|156.4|0
1706820300000|2024-02-01 20:45:00|160.38|158.18|162.16|159.96|162.16|159.96|159.61|157.41|0
1706820600000|2024-02-01 20:50:00|161.78|159.58|162.03|159.83|163.58|161.38|161.65|159.45|0
1706820900000|2024-02-01 20:55:00|161.78|159.58|158.22|156.02|161.78|159.58|158.09|155.89|0
1706821200000|2024-02-01 21:00:00|158.47|156.27|157.46|155.26|159.48|157.28|156.08|153.88|0
1706821500000|2024-02-01 21:05:00|152.86|150.66|153.35|151.15|155.58|153.38|151.87|149.67|0
1706821800000|2024-02-01 21:10:00|153.47|151.27|150.52|148.32|153.47|151.27|149.92|147.72|0
1706822100000|2024-02-01 21:15:00|150.38|147.98|149.89|147.49|150.38|147.98|148.32|145.92|0
1706822400000|2024-02-01 21:20:00|149.77|147.37|149.28|146.88|150.93|148.53|148.68|146.28|0
1706822700000|2024-02-01 21:25:00|149.23|146.83|148.02|145.62|149.77|147.37|148.02|145.62|0
1706823000000|2024-02-01 21:30:00|146.39|143.99|148.98|146.58|150.19|147.79|146.27|143.87|0
1706823300000|2024-02-01 21:35:00|148.92|146.52|147.11|144.71|149.4|147|147.11|144.71|0
1706823600000|2024-02-01 21:40:00|147.35|144.95|145.19|142.79|147.35|144.95|145.19|142.79|0
1706823900000|2024-02-01 21:45:00|145.31|142.91|142.36|139.96|146.51|144.11|142.36|139.96|0
1706824200000|2024-02-01 21:50:00|141.65|139.25|144.53|142.13|144.54|142.14|141.3|138.9|0
1706824500000|2024-02-01 21:55:00|144.65|142.25|144.71|142.31|145.01|142.61|143.83|141.43|0
1706824800000|2024-02-01 22:00:00|144.61|142.21|144.8|142.4|144.98|142.58|144.61|142.21|0
1706825100000|2024-02-01 22:05:00|144.81|142.41|145.14|142.74|145.14|142.74|144.69|142.29|0
1706825400000|2024-02-01 22:10:00|145.12|142.72|145.24|142.84|145.34|142.94|144.96|142.56|0
1706825700000|2024-02-01 22:15:00|145.22|142.82|145.39|142.99|145.39|142.99|145.22|142.82|0
1706826000000|2024-02-01 22:20:00|145.29|142.89|145.29|142.89|145.45|143.05|145.22|142.82|0
1706826300000|2024-02-01 22:25:00|145.34|142.94|145.55|143.15|145.55|143.15|145.2|142.8|0
1706826600000|2024-02-01 22:30:00|145.62|143.22|146|143.6|146.03|143.63|145.62|143.22|0
1706826900000|2024-02-01 22:35:00|146.12|143.72|146.89|144.49|147.1|144.7|146|143.6|0
1706827200000|2024-02-01 22:40:00|147.01|144.61|146.97|144.57|147.14|144.74|146.56|144.16|0
1706827500000|2024-02-01 22:45:00|146.83|144.43|147.13|144.73|147.17|144.77|146.81|144.41|0
1706827800000|2024-02-01 22:50:00|147.18|144.78|147.62|145.22|147.63|145.23|147.18|144.78|0
1706828100000|2024-02-01 22:55:00|147.6|145.2|147.67|145.27|147.88|145.48|147.34|144.94|0
1706828400000|2024-02-01 23:00:00|148.38|145.98|147.12|144.72|148.38|145.98|146.29|143.89|0
1706828700000|2024-02-01 23:05:00|146.76|144.36|147.23|144.83|148.31|145.91|146.76|144.36|0
1706829000000|2024-02-01 23:10:00|146.88|144.48|148.25|145.85|148.31|145.91|146.52|144.12|0
1706829300000|2024-02-01 23:15:00|148.19|145.79|147.11|144.71|148.31|145.91|147.05|144.65|0
1706829600000|2024-02-01 23:20:00|146.99|144.59|146.75|144.35|147.71|145.31|146.51|144.11|0
1706829900000|2024-02-01 23:25:00|146.87|144.47|147.47|145.07|147.47|145.07|146.87|144.47|0
1706830200000|2024-02-01 23:30:00|147.35|144.95|147.46|145.06|147.82|145.42|147.23|144.83|0
1706830500000|2024-02-01 23:35:00|147.41|145.01|147.46|145.06|147.76|145.36|147.34|144.94|0
1706830800000|2024-02-01 23:40:00|147.58|145.18|146.51|144.11|147.58|145.18|146.39|143.99|0
1706831100000|2024-02-01 23:45:00|146.63|144.23|147.1|144.7|147.34|144.94|146.63|144.23|0
1706831400000|2024-02-01 23:50:00|146.98|144.58|146.98|144.58|147.1|144.7|146.74|144.34|0
1706831700000|2024-02-01 23:55:00|147.1|144.7|146.98|144.58|147.46|145.06|146.98|144.58|0
1706832000000|2024-02-02 00:00:00|147.22|144.82|147.69|145.29|147.81|145.41|146.98|144.58|0
1706832300000|2024-02-02 00:05:00|147.81|145.41|147.93|145.53|148.29|145.89|147.57|145.17|0
1706832600000|2024-02-02 00:10:00|148.05|145.65|148.17|145.77|148.29|145.89|147.93|145.53|0
1706832900000|2024-02-02 00:15:00|148.29|145.89|148.41|146.01|148.89|146.49|148.05|145.65|0
1706833200000|2024-02-02 00:20:00|148.29|145.89|147.92|145.52|148.41|146.01|147.92|145.52|0
1706833500000|2024-02-02 00:25:00|148.04|145.64|148.04|145.64|148.04|145.64|147.68|145.28|0
1706833800000|2024-02-02 00:30:00|148.1|145.7|147.92|145.52|148.16|145.76|147.8|145.4|0
1706834100000|2024-02-02 00:35:00|147.8|145.4|147.44|145.04|147.8|145.4|147.44|145.04|0
1706834400000|2024-02-02 00:40:00|147.56|145.16|147.44|145.04|147.68|145.28|147.44|145.04|0
1706834700000|2024-02-02 00:45:00|147.56|145.16|147.2|144.8|147.68|145.28|147.2|144.8|0
1706835000000|2024-02-02 00:50:00|147.32|144.92|146.72|144.32|147.38|144.98|146.6|144.2|0
1706835300000|2024-02-02 00:55:00|146.84|144.44|146.72|144.32|146.96|144.56|146.6|144.2|0
1706835600000|2024-02-02 01:00:00|146.6|144.2|147.07|144.67|147.19|144.79|146.24|143.84|0
1706835900000|2024-02-02 01:05:00|146.95|144.55|146.24|143.84|146.95|144.55|146.24|143.84|0
1706836200000|2024-02-02 01:10:00|146.36|143.96|150.56|148.16|150.56|148.16|146|143.6|0
1706836500000|2024-02-02 01:15:00|150.68|148.28|147.96|145.56|150.68|148.28|147.84|145.44|0
1706836800000|2024-02-02 01:20:00|148.08|145.68|147.6|145.2|148.2|145.8|147.6|145.2|0
1706837100000|2024-02-02 01:25:00|147.67|145.27|147.6|145.2|147.84|145.44|147.37|144.97|0
1706837400000|2024-02-02 01:30:00|147.5|145.3|146.55|144.35|147.5|145.3|146.55|144.35|0
1706837700000|2024-02-02 01:35:00|146.32|144.12|146.79|144.59|146.91|144.71|146.32|144.12|0
1706838000000|2024-02-02 01:40:00|146.91|144.71|147.02|144.82|147.26|145.06|146.9|144.7|0
1706838300000|2024-02-02 01:45:00|146.9|144.7|147.14|144.94|147.38|145.18|146.9|144.7|0
1706838600000|2024-02-02 01:50:00|147.02|144.82|146.66|144.46|147.14|144.94|146.43|144.23|0
1706838900000|2024-02-02 01:55:00|146.54|144.34|146.42|144.22|146.78|144.58|146.31|144.11|0
1706839200000|2024-02-02 02:00:00|146.54|144.34|146.6|144.4|146.66|144.46|146.42|144.22|0
1706839500000|2024-02-02 02:05:00|146.54|144.34|146.42|144.22|146.66|144.46|146.19|143.99|0
1706839800000|2024-02-02 02:10:00|146.54|144.34|147.01|144.81|147.01|144.81|146.54|144.34|0
1706840100000|2024-02-02 02:15:00|146.89|144.69|147.48|145.28|147.48|145.28|146.77|144.57|0
1706840400000|2024-02-02 02:20:00|147.6|145.4|147.24|145.04|147.72|145.52|147.24|145.04|0
1706840700000|2024-02-02 02:25:00|147.36|145.16|147.24|145.04|147.36|145.16|147.01|144.81|0
1706841000000|2024-02-02 02:30:00|147.12|144.92|146.88|144.68|147.12|144.92|146.77|144.57|0
1706841300000|2024-02-02 02:35:00|146.77|144.57|147.12|144.92|147.12|144.92|146.77|144.57|0
1706841600000|2024-02-02 02:40:00|147.24|145.04|146.59|144.39|147.24|145.04|146.53|144.33|0
1706841900000|2024-02-02 02:45:00|146.53|144.33|146.52|144.32|146.76|144.56|146.41|144.21|0
1706842200000|2024-02-02 02:50:00|146.64|144.44|146.76|144.56|146.76|144.56|146.41|144.21|0
1706842500000|2024-02-02 02:55:00|146.64|144.44|146.52|144.32|146.64|144.44|146.4|144.2|0
1706842800000|2024-02-02 03:00:00|146.4|144.2|146.64|144.44|146.64|144.44|146.4|144.2|0
1706843100000|2024-02-02 03:05:00|146.75|144.55|146.75|144.55|146.75|144.55|146.52|144.32|0
1706843400000|2024-02-02 03:10:00|146.64|144.44|146.87|144.67|146.99|144.79|146.63|144.43|0
1706843700000|2024-02-02 03:15:00|146.75|144.55|147.1|144.9|147.34|145.14|146.75|144.55|0
1706844000000|2024-02-02 03:20:00|146.99|144.79|147.1|144.9|147.34|145.14|146.99|144.79|0
1706844300000|2024-02-02 03:25:00|147.22|145.02|147.34|145.14|147.46|145.26|147.22|145.02|0
1706844600000|2024-02-02 03:30:00|147.22|145.02|147.81|145.61|147.81|145.61|147.22|145.02|0
1706844900000|2024-02-02 03:35:00|147.69|145.49|147.69|145.49|147.81|145.61|147.57|145.37|0
1706845200000|2024-02-02 03:40:00|147.81|145.61|147.57|145.37|147.81|145.61|147.45|145.25|0
1706845500000|2024-02-02 03:45:00|147.51|145.31|147.21|145.01|147.57|145.37|147.09|144.89|0
1706845800000|2024-02-02 03:50:00|147.33|145.13|147.33|145.13|147.57|145.37|147.21|145.01|0
1706846100000|2024-02-02 03:55:00|147.21|145.01|147.56|145.36|147.68|145.48|147.21|145.01|0
1706846400000|2024-02-02 04:00:00|147.68|145.48|147.8|145.6|147.8|145.6|147.56|145.36|0
1706846700000|2024-02-02 04:05:00|147.68|145.48|147.68|145.48|147.8|145.6|147.68|145.48|0
1706847000000|2024-02-02 04:10:00|147.8|145.6|147.8|145.6|147.92|145.72|147.8|145.6|0
1706847300000|2024-02-02 04:15:00|147.68|145.48|147.44|145.24|147.68|145.48|147.44|145.24|0
1706847600000|2024-02-02 04:20:00|147.32|145.12|147.56|145.36|147.67|145.47|147.32|145.12|0
1706847900000|2024-02-02 04:25:00|147.5|145.3|147.32|145.12|147.5|145.3|147.2|145|0
1706848200000|2024-02-02 04:30:00|147.31|145.11|147.31|145.11|147.31|145.11|147.2|145|0
1706848500000|2024-02-02 04:35:00|147.43|145.23|147.31|145.11|147.43|145.23|147.31|145.11|0
1706848800000|2024-02-02 04:40:00|147.43|145.23|147.55|145.35|147.55|145.35|147.43|145.23|0
1706849100000|2024-02-02 04:45:00|147.43|145.23|147.9|145.7|147.9|145.7|147.43|145.23|0
1706849400000|2024-02-02 04:50:00|148.02|145.82|148.26|146.06|148.38|146.18|148.02|145.82|0
1706849700000|2024-02-02 04:55:00|148.38|146.18|148.02|145.82|148.5|146.3|148.02|145.82|0
1706850000000|2024-02-02 05:00:00|148.14|145.94|148.13|145.93|148.37|146.17|148.02|145.82|0
1706850300000|2024-02-02 05:05:00|148.25|146.05|147.89|145.69|148.25|146.05|147.89|145.69|0
1706850600000|2024-02-02 05:10:00|147.78|145.58|147.42|145.22|147.78|145.58|147.3|145.1|0
1706850900000|2024-02-02 05:15:00|147.54|145.34|147.77|145.57|147.77|145.57|147.53|145.33|0
1706851200000|2024-02-02 05:20:00|147.65|145.45|147.77|145.57|147.77|145.57|147.65|145.45|0
1706851500000|2024-02-02 05:25:00|147.65|145.45|147.06|144.86|147.77|145.57|147.06|144.86|0
1706851800000|2024-02-02 05:30:00|146.94|144.74|147.65|145.45|147.89|145.69|146.94|144.74|0
1706852100000|2024-02-02 05:35:00|147.77|145.57|147.65|145.45|147.89|145.69|147.53|145.33|0
1706852400000|2024-02-02 05:40:00|147.76|145.56|147.76|145.56|147.88|145.68|147.76|145.56|0
1706852700000|2024-02-02 05:45:00|147.64|145.44|147.52|145.32|147.76|145.56|147.52|145.32|0
1706853000000|2024-02-02 05:50:00|147.64|145.44|147.76|145.56|147.88|145.68|147.52|145.32|0
1706853300000|2024-02-02 05:55:00|147.88|145.68|147.76|145.56|148|145.8|147.76|145.56|0
1706853600000|2024-02-02 06:00:00|147.88|145.68|147.99|145.79|148.47|146.27|147.76|145.56|0
1706853900000|2024-02-02 06:05:00|147.87|145.67|147.87|145.67|147.99|145.79|147.63|145.43|0
1706854200000|2024-02-02 06:10:00|147.82|145.62|147.51|145.31|147.87|145.67|147.4|145.2|0
1706854500000|2024-02-02 06:15:00|147.63|145.43|147.13|144.93|148.23|146.03|146.89|144.69|0
1706854800000|2024-02-02 06:20:00|147.19|144.99|147.25|145.05|147.61|145.41|147.01|144.81|0
1706855100000|2024-02-02 06:25:00|147.37|145.17|146.53|144.33|147.37|145.17|146.42|144.22|0
1706855400000|2024-02-02 06:30:00|146.42|144.22|146.06|143.86|146.65|144.45|146|143.8|0
1706855700000|2024-02-02 06:35:00|146.18|143.98|146.53|144.33|146.53|144.33|146.18|143.98|0
1706856000000|2024-02-02 06:40:00|146.65|144.45|146.41|144.21|146.65|144.45|146.29|144.09|0
1706856300000|2024-02-02 06:45:00|146.29|144.09|146.65|144.45|146.65|144.45|146.05|143.85|0
1706856600000|2024-02-02 06:50:00|146.41|144.21|146.41|144.21|146.41|144.21|146.29|144.09|0
1706856900000|2024-02-02 06:55:00|146.52|144.32|146.52|144.32|146.88|144.68|146.4|144.2|0
1706857200000|2024-02-02 07:00:00|146.64|144.44|147.47|145.27|147.59|145.39|146.64|144.44|0
1706857500000|2024-02-02 07:05:00|147.59|145.39|147.71|145.51|147.71|145.51|147.35|145.15|0
1706857800000|2024-02-02 07:10:00|147.59|145.39|147.11|144.91|147.59|145.39|146.87|144.67|0
1706858100000|2024-02-02 07:15:00|147.05|144.85|147.41|145.21|147.47|145.27|146.99|144.79|0
1706858400000|2024-02-02 07:20:00|147.47|145.27|147.11|144.91|147.47|145.27|146.75|144.55|0
1706858700000|2024-02-02 07:25:00|147.17|144.97|147.34|145.14|147.46|145.26|146.99|144.79|0
1706859000000|2024-02-02 07:30:00|147.46|145.26|147.22|145.02|147.58|145.38|147.1|144.9|0
1706859300000|2024-02-02 07:35:00|147.34|145.14|147.55|145.35|147.72|145.52|146.87|144.67|0
1706859600000|2024-02-02 07:40:00|147.67|145.47|147.55|145.35|147.79|145.59|147.43|145.23|0
1706859900000|2024-02-02 07:45:00|147.67|145.47|147.85|145.65|148.03|145.83|147.43|145.23|0
1706860200000|2024-02-02 07:50:00|147.79|145.59|147.55|145.35|148.02|145.82|147.55|145.35|0
1706860500000|2024-02-02 07:55:00|147.66|145.46|147.78|145.58|148.02|145.82|147.43|145.23|0
1706860800000|2024-02-02 08:00:00|147.84|145.64|148.49|146.29|148.62|146.42|147.66|145.46|0
1706861100000|2024-02-02 08:05:00|148.38|146.18|148.02|145.82|148.49|146.29|147.9|145.7|0
1706861400000|2024-02-02 08:10:00|148.14|145.94|148.49|146.29|148.73|146.53|148.02|145.82|0
1706861700000|2024-02-02 08:15:00|148.43|146.23|148.37|146.17|148.85|146.65|148.37|146.17|0
1706862000000|2024-02-02 08:20:00|148.25|146.05|147.42|145.22|148.37|146.17|147.42|145.22|0
1706862300000|2024-02-02 08:25:00|147.3|145.1|147.18|144.98|147.41|145.21|146.94|144.74|0
1706862600000|2024-02-02 08:30:00|147.3|145.1|146.82|144.62|147.65|145.45|146.7|144.5|0
1706862900000|2024-02-02 08:35:00|147.29|145.09|146.46|144.26|147.29|145.09|146.46|144.26|0
1706863200000|2024-02-02 08:40:00|146.58|144.38|145.99|143.79|146.82|144.62|145.99|143.79|0
1706863500000|2024-02-02 08:45:00|146.11|143.91|145.63|143.43|146.22|144.02|145.52|143.32|0
1706863800000|2024-02-02 08:50:00|145.51|143.31|145.4|143.2|145.63|143.43|144.93|142.73|0
1706864100000|2024-02-02 08:55:00|145.16|142.96|145.98|143.78|146.1|143.9|145.04|142.84|0
1706864400000|2024-02-02 09:00:00|145.86|143.66|144.92|142.72|145.86|143.66|144.8|142.6|0
1706864700000|2024-02-02 09:05:00|145.04|142.84|145.63|143.43|145.98|143.78|144.98|142.78|0
1706865000000|2024-02-02 09:10:00|145.74|143.54|145.86|143.66|145.86|143.66|145.04|142.84|0
1706865300000|2024-02-02 09:15:00|145.74|143.54|145.97|143.77|146.09|143.89|145.5|143.3|0
1706865600000|2024-02-02 09:20:00|146.09|143.89|146.45|144.25|146.8|144.6|145.97|143.77|0
1706865900000|2024-02-02 09:25:00|146.33|144.13|147.04|144.84|147.15|144.95|146.33|144.13|0
1706866200000|2024-02-02 09:30:00|147.15|144.95|147.51|145.31|147.87|145.67|147.04|144.84|0
1706866500000|2024-02-02 09:35:00|147.39|145.19|147.63|145.43|147.86|145.66|147.39|145.19|0
1706866800000|2024-02-02 09:40:00|147.86|145.66|148.34|146.14|148.58|146.38|147.86|145.66|0
1706867100000|2024-02-02 09:45:00|148.22|146.02|147.62|145.42|148.22|146.02|147.5|145.3|0
1706867400000|2024-02-02 09:50:00|147.5|145.3|147.86|145.66|148.1|145.9|147.5|145.3|0
1706867700000|2024-02-02 09:55:00|147.98|145.78|147.2|145|148.22|146.02|147.2|145|0
1706868000000|2024-02-02 10:00:00|147.14|144.94|147.62|145.42|147.62|145.42|147.02|144.82|0
1706868300000|2024-02-02 10:05:00|147.5|145.3|147.02|144.82|147.62|145.42|146.9|144.7|0
1706868600000|2024-02-02 10:10:00|146.9|144.7|146.9|144.7|147.08|144.88|146.78|144.58|0
1706868900000|2024-02-02 10:15:00|146.78|144.58|146.78|144.58|147.26|145.06|146.78|144.58|0
1706869200000|2024-02-02 10:20:00|146.9|144.7|147.25|145.05|147.49|145.29|146.78|144.58|0
1706869500000|2024-02-02 10:25:00|147.37|145.17|146.54|144.34|147.37|145.17|146.54|144.34|0
1706869800000|2024-02-02 10:30:00|146.66|144.46|146.42|144.22|146.89|144.69|146.3|144.1|0
1706870100000|2024-02-02 10:35:00|146.48|144.28|146.06|143.86|146.66|144.46|145.83|143.63|0
1706870400000|2024-02-02 10:40:00|146.18|143.98|146.42|144.22|146.42|144.22|146.06|143.86|0
1706870700000|2024-02-02 10:45:00|146.48|144.28|146.18|143.98|146.77|144.57|146.18|143.98|0
1706871000000|2024-02-02 10:50:00|146.3|144.1|146.65|144.45|146.65|144.45|146.18|143.98|0
1706871300000|2024-02-02 10:55:00|146.77|144.57|146.88|144.68|147.12|144.92|146.65|144.45|0
1706871600000|2024-02-02 11:00:00|147|144.8|147.12|144.92|147.59|145.39|147|144.8|0
1706871900000|2024-02-02 11:05:00|147|144.8|147.47|145.27|147.47|145.27|146.88|144.68|0
1706872200000|2024-02-02 11:10:00|147.35|145.15|146.64|144.44|147.42|145.22|146.64|144.44|0
1706872500000|2024-02-02 11:15:00|146.52|144.32|146.17|143.97|146.52|144.32|146.05|143.85|0
1706872800000|2024-02-02 11:20:00|146.05|143.85|146.52|144.32|146.64|144.44|146.05|143.85|0
1706873100000|2024-02-02 11:25:00|146.58|144.38|146.16|143.96|146.64|144.44|146.16|143.96|0
1706873400000|2024-02-02 11:30:00|146.28|144.08|145.69|143.49|146.28|144.08|145.45|143.25|0
1706873700000|2024-02-02 11:35:00|145.57|143.37|145.57|143.37|145.81|143.61|145.33|143.13|0
1706874000000|2024-02-02 11:40:00|145.69|143.49|145.33|143.13|145.8|143.6|145.33|143.13|0
1706874300000|2024-02-02 11:45:00|145.45|143.25|145.57|143.37|145.8|143.6|145.45|143.25|0
1706874600000|2024-02-02 11:50:00|145.63|143.43|145.33|143.13|145.68|143.48|145.33|143.13|0
1706874900000|2024-02-02 11:55:00|145.45|143.25|145.33|143.13|145.56|143.36|145.33|143.13|0
1706875200000|2024-02-02 12:00:00|145.21|143.01|145.21|143.01|145.56|143.36|145.09|142.89|0
1706875500000|2024-02-02 12:05:00|145.32|143.12|145.56|143.36|146.39|144.19|145.32|143.12|0
1706875800000|2024-02-02 12:10:00|145.68|143.48|144.97|142.77|145.68|143.48|144.97|142.77|0
1706876100000|2024-02-02 12:15:00|144.85|142.65|144.15|141.95|144.97|142.77|144.15|141.95|0
1706876400000|2024-02-02 12:20:00|144.03|141.83|143.79|141.59|144.38|142.18|143.79|141.59|0
1706876700000|2024-02-02 12:25:00|143.91|141.71|143.44|141.24|143.91|141.71|143.09|140.89|0
1706877000000|2024-02-02 12:30:00|143.56|141.36|144.14|141.94|144.26|142.06|143.44|141.24|0
1706877300000|2024-02-02 12:35:00|144.02|141.82|143.55|141.35|144.26|142.06|143.55|141.35|0
1706877600000|2024-02-02 12:40:00|143.67|141.47|143.32|141.12|144.25|142.05|143.32|141.12|0
1706877900000|2024-02-02 12:45:00|143.44|141.24|143.67|141.47|144.02|141.82|143.32|141.12|0
1706878200000|2024-02-02 12:50:00|143.78|141.58|143.66|141.46|144.37|142.17|143.66|141.46|0
1706878500000|2024-02-02 12:55:00|143.55|141.35|144.01|141.81|144.13|141.93|143.55|141.35|0
1706878800000|2024-02-02 13:00:00|143.9|141.7|143.43|141.23|144.36|142.16|143.31|141.11|0
1706879100000|2024-02-02 13:05:00|143.54|141.34|143.89|141.69|144.01|141.81|142.85|140.65|0
1706879400000|2024-02-02 13:10:00|144.01|141.81|144.12|141.92|144.36|142.16|143.78|141.58|0
1706879700000|2024-02-02 13:15:00|144.24|142.04|145.3|143.1|145.53|143.33|144.12|141.92|0
1706880000000|2024-02-02 13:20:00|145.18|142.98|145.41|143.21|145.88|143.68|145.18|142.98|0
1706880300000|2024-02-02 13:25:00|145.77|143.57|145.82|143.62|146.24|144.04|145.06|142.86|0
1706880600000|2024-02-02 13:30:00|145.88|143.68|153.78|151.58|157.01|154.81|145.88|143.68|0
1706880900000|2024-02-02 13:35:00|154.02|151.82|152.67|150.47|155.63|153.43|152.67|150.47|0
1706881200000|2024-02-02 13:40:00|152.8|150.6|149.76|147.56|153.04|150.84|149.15|146.95|0
1706881500000|2024-02-02 13:45:00|150.24|148.04|153.53|151.33|154.02|151.82|150.24|148.04|0
1706881800000|2024-02-02 13:50:00|153.65|151.45|155.56|153.36|155.56|153.36|152.91|150.71|0
1706882100000|2024-02-02 13:55:00|155.62|153.42|158.36|156.16|159.37|157.17|155.37|153.17|0
1706882400000|2024-02-02 14:00:00|158.61|156.41|159.66|157.46|160.92|158.72|157.24|155.04|0
1706882700000|2024-02-02 14:05:00|159.41|157.21|158.03|155.83|159.54|157.34|157.16|154.96|0
1706883000000|2024-02-02 14:10:00|158.16|155.96|158.78|156.58|159.41|157.21|158.03|155.83|0
1706883300000|2024-02-02 14:15:00|158.91|156.71|158.66|156.46|159.79|157.59|157.16|154.96|0
1706883600000|2024-02-02 14:20:00|158.53|156.33|160.54|158.34|160.54|158.34|158.41|156.21|0
1706883900000|2024-02-02 14:25:00|160.16|157.96|157.53|155.33|160.16|157.96|157.53|155.33|0
1706884200000|2024-02-02 14:30:00|157.4|155.2|158.08|155.88|159.03|156.83|155.3|153.1|0
1706884500000|2024-02-02 14:35:00|158.21|156.01|155.79|153.59|158.58|156.38|155.73|153.53|0
1706884800000|2024-02-02 14:40:00|155.6|153.4|154.18|151.98|157.83|155.63|153.69|151.49|0
1706885100000|2024-02-02 14:45:00|154.31|152.11|153.08|150.88|154.31|152.11|150.52|148.32|0
1706885400000|2024-02-02 14:50:00|153.32|151.12|154.55|152.35|155.91|153.71|153.32|151.12|0
1706885700000|2024-02-02 14:55:00|154.3|152.1|152.65|150.45|154.55|152.35|151.24|149.04|0
1706886000000|2024-02-02 15:00:00|151.97|149.77|152.95|150.75|153.44|151.24|151.49|149.29|0
1706886300000|2024-02-02 15:05:00|153.07|150.87|153.8|151.6|154.79|152.59|151.97|149.77|0
1706886600000|2024-02-02 15:10:00|154.05|151.85|151.97|149.77|154.79|152.59|151.85|149.65|0
1706886900000|2024-02-02 15:15:00|152.33|150.13|151.36|149.16|152.94|150.74|150.87|148.67|0
1706887200000|2024-02-02 15:20:00|151.24|149.04|148.94|146.74|152.21|150.01|148.82|146.62|0
1706887500000|2024-02-02 15:25:00|148.82|146.62|150.87|148.67|151.72|149.52|148.58|146.38|0
1706887800000|2024-02-02 15:30:00|150.5|148.3|150.74|148.54|153.31|151.11|150.02|147.82|0
1706888100000|2024-02-02 15:35:00|150.87|148.67|148.93|146.73|151.84|149.64|148.81|146.61|0
1706888400000|2024-02-02 15:40:00|148.69|146.49|144.98|142.78|148.69|146.49|144.51|142.31|0
1706888700000|2024-02-02 15:45:00|144.74|142.54|145.92|143.72|146.16|143.96|143.57|141.37|0
1706889000000|2024-02-02 15:50:00|145.8|143.6|146.27|144.07|146.75|144.55|145.57|143.37|0
1706889300000|2024-02-02 15:55:00|146.39|144.19|144.85|142.65|146.75|144.55|143.8|141.6|0
1706889600000|2024-02-02 16:00:00|144.5|142.3|146.27|144.07|147.22|145.02|144.03|141.83|0
1706889900000|2024-02-02 16:05:00|146.15|143.95|144.85|142.65|146.15|143.95|144.26|142.06|0
1706890200000|2024-02-02 16:10:00|144.73|142.53|143.79|141.59|144.97|142.77|142.97|140.77|0
1706890500000|2024-02-02 16:15:00|143.67|141.47|144.26|142.06|144.38|142.18|143.09|140.89|0
1706890800000|2024-02-02 16:20:00|144.38|142.18|144.73|142.53|145.44|143.24|144.02|141.82|0
1706891100000|2024-02-02 16:25:00|144.67|142.47|141.11|138.91|145.32|143.12|140.99|138.79|0
1706891400000|2024-02-02 16:30:00|141.22|139.02|141.38|139.18|142.07|139.87|139.27|137.07|0
1706891700000|2024-02-02 16:35:00|141.5|139.3|140.01|137.81|141.84|139.64|140.01|137.81|0
1706892000000|2024-02-02 16:40:00|139.89|137.69|139.27|137.07|140.58|138.38|138.76|136.56|0
1706892300000|2024-02-02 16:45:00|139.21|137.01|138.07|135.87|139.55|137.35|137.51|135.31|0
1706892600000|2024-02-02 16:50:00|137.96|135.76|138.99|136.79|138.99|136.79|137.06|134.86|0
1706892900000|2024-02-02 16:55:00|138.88|136.68|140.35|138.15|141.26|139.06|138.65|136.45|0
1706893200000|2024-02-02 17:00:00|140.46|138.26|140.35|138.15|140.69|138.49|139.22|137.02|0
1706893500000|2024-02-02 17:05:00|140.23|138.03|141.37|139.17|141.37|139.17|139.21|137.01|0
1706893800000|2024-02-02 17:10:00|141.25|139.05|140.97|138.77|141.6|139.4|139.94|137.74|0
1706894100000|2024-02-02 17:15:00|141.31|139.11|138.92|136.72|141.65|139.45|138.92|136.72|0
1706894400000|2024-02-02 17:20:00|138.81|136.61|139.37|137.17|139.94|137.74|138.81|136.61|0
1706894700000|2024-02-02 17:25:00|139.26|137.06|136.85|134.65|139.94|137.74|136|133.8|0
1706895000000|2024-02-02 17:30:00|136.74|134.54|137.29|135.09|137.29|135.09|135.62|133.42|0
1706895300000|2024-02-02 17:35:00|137.18|134.98|136.58|134.38|137.36|135.16|135.51|133.31|0
1706895600000|2024-02-02 17:40:00|136.47|134.27|144.23|142.03|145.16|142.96|136.47|134.27|0
1706895900000|2024-02-02 17:45:00|145.16|142.96|142.93|140.73|146.2|144|141.61|139.41|0
1706896200000|2024-02-02 17:50:00|143.05|140.85|143.28|141.08|145.59|143.39|142.93|140.73|0
1706896500000|2024-02-02 17:55:00|143.39|141.19|139.96|137.76|143.74|141.54|139.96|137.76|0
1706896800000|2024-02-02 18:00:00|140.07|137.87|138.6|136.4|140.07|137.87|138.49|136.29|0
1706897100000|2024-02-02 18:05:00|138.49|136.29|140.18|137.98|140.52|138.32|137.26|135.06|0
1706897400000|2024-02-02 18:10:00|139.96|137.76|138.37|136.17|139.96|137.76|138.15|135.95|0
1706897700000|2024-02-02 18:15:00|138.26|136.06|137.89|135.69|139.63|137.43|137.33|135.13|0
1706898000000|2024-02-02 18:20:00|137.78|135.58|137.22|135.02|139.24|137.04|136.66|134.46|0
1706898300000|2024-02-02 18:25:00|137.11|134.91|140.14|137.94|141.16|138.96|137.11|134.91|0
1706898600000|2024-02-02 18:30:00|140.25|138.05|140.25|138.05|141.04|138.84|139.46|137.26|0
1706898900000|2024-02-02 18:35:00|140.02|137.82|139.34|137.14|142.07|139.87|138.78|136.58|0
1706899200000|2024-02-02 18:40:00|139.12|136.92|138.33|136.13|139.46|137.26|137.88|135.68|0
1706899500000|2024-02-02 18:45:00|138.22|136.02|138.33|136.13|139.57|137.37|137.32|135.12|0
1706899800000|2024-02-02 18:50:00|138.22|136.02|137.88|135.68|139|136.8|137.1|134.9|0
1706900100000|2024-02-02 18:55:00|137.99|135.79|137.65|135.45|138.44|136.24|137.1|134.9|0
1706900400000|2024-02-02 19:00:00|137.43|135.23|136.39|134.19|137.61|135.41|135.4|133.2|0
1706900700000|2024-02-02 19:05:00|136.5|134.3|135.95|133.75|137.05|134.85|135.62|133.42|0
1706901000000|2024-02-02 19:10:00|135.73|133.53|134.84|132.64|136.28|134.08|134.08|131.88|0
1706901300000|2024-02-02 19:15:00|134.95|132.75|135.91|133.71|135.91|133.71|134.05|131.85|0
1706901600000|2024-02-02 19:20:00|135.8|133.6|135.36|133.16|137.23|135.03|135.25|133.05|0
1706901900000|2024-02-02 19:25:00|135.47|133.27|135.91|133.71|136.68|134.48|135.36|133.16|0
1706902200000|2024-02-02 19:30:00|135.58|133.38|133.93|131.73|136.13|133.93|133.93|131.73|0
1706902500000|2024-02-02 19:35:00|133.5|131.3|133.5|131.3|134.37|132.17|133.28|131.08|0
1706902800000|2024-02-02 19:40:00|133.39|131.19|133.49|131.29|133.6|131.4|132.52|130.32|0
1706903100000|2024-02-02 19:45:00|133.82|131.62|133.06|130.86|133.93|131.73|132.62|130.42|0
1706903400000|2024-02-02 19:50:00|133.17|130.97|133.6|131.4|134.69|132.49|132.73|130.53|0
1706903700000|2024-02-02 19:55:00|133.49|131.29|132.73|130.53|134.91|132.71|132.51|130.31|0
1706904000000|2024-02-02 20:00:00|132.51|130.31|133.27|131.07|134.36|132.16|132.51|130.31|0
1706904300000|2024-02-02 20:05:00|133.38|131.18|132.29|130.09|133.7|131.5|132.08|129.88|0
1706904600000|2024-02-02 20:10:00|132.19|129.99|133.05|130.85|133.16|130.96|131.11|128.91|0
1706904900000|2024-02-02 20:15:00|133.16|130.96|132.4|130.2|133.16|130.96|132.29|130.09|0
1706905200000|2024-02-02 20:20:00|132.61|130.41|134.46|132.26|134.9|132.7|132.18|129.98|0
1706905500000|2024-02-02 20:25:00|134.57|132.37|131.75|129.55|134.57|132.37|131.75|129.55|0
1706905800000|2024-02-02 20:30:00|131.85|129.65|134.56|132.36|135.22|133.02|131.75|129.55|0
1706906100000|2024-02-02 20:35:00|134.46|132.26|134.17|131.97|135.77|133.57|133.69|131.49|0
1706906400000|2024-02-02 20:40:00|134.38|132.18|135.37|133.17|135.37|133.17|133.95|131.75|0
1706906700000|2024-02-02 20:45:00|135.59|133.39|135.04|132.84|136.36|134.16|134.71|132.51|0
1706907000000|2024-02-02 20:50:00|134.93|132.73|133.72|131.52|135.59|133.39|133.51|131.31|0
1706907300000|2024-02-02 20:55:00|133.51|131.31|138.03|135.83|138.25|136.05|132.64|130.44|0
1706907600000|2024-02-02 21:00:00|138.25|136.05|139.82|137.62|141.74|139.54|138.25|136.05|0
1706907900000|2024-02-02 21:05:00|139.7|137.5|137.55|135.35|139.7|137.5|137.44|135.24|0
1706908200000|2024-02-02 21:10:00|137.66|135.46|137.55|135.35|137.99|135.79|137.43|135.23|0
1707096000000|2024-02-05 01:20:00|143.32|140.92|142.86|140.46|143.38|140.98|142.74|140.34|0
1707096300000|2024-02-05 01:25:00|142.92|140.52|143.08|140.68|143.66|141.26|142.92|140.52|0
1707105600000|2024-02-05 04:00:00|142.92|140.72|142.92|140.72|142.92|140.72|142.92|140.72|0
1707105900000|2024-02-05 04:05:00|143.04|140.84|142.81|140.61|143.15|140.95|142.81|140.61|0
1707106200000|2024-02-05 04:10:00|142.75|140.55|142.81|140.61|142.81|140.61|142.58|140.38|0
1707106500000|2024-02-05 04:15:00|142.8|140.6|142.69|140.49|142.8|140.6|142.46|140.26|0
1707106800000|2024-02-05 04:20:00|142.8|140.6|142.8|140.6|142.92|140.72|142.69|140.49|0
1707107100000|2024-02-05 04:25:00|142.92|140.72|142.8|140.6|142.92|140.72|142.8|140.6|0
1707107400000|2024-02-05 04:30:00|142.86|140.66|143.03|140.83|143.03|140.83|142.8|140.6|0
1707107700000|2024-02-05 04:35:00|142.91|140.71|143.03|140.83|143.03|140.83|142.91|140.71|0
1707108000000|2024-02-05 04:40:00|143.14|140.94|143.14|140.94|143.14|140.94|143.02|140.82|0
1707108300000|2024-02-05 04:45:00|143.02|140.82|142.79|140.59|143.14|140.94|142.79|140.59|0
1707108600000|2024-02-05 04:50:00|142.91|140.71|142.56|140.36|142.91|140.71|142.56|140.36|0
1707108900000|2024-02-05 04:55:00|142.44|140.24|142.44|140.24|142.44|140.24|142.44|140.24|0
1707109200000|2024-02-05 05:00:00|142.56|140.36|142.44|140.24|142.56|140.36|142.1|139.9|0
1707109500000|2024-02-05 05:05:00|142.33|140.13|142.32|140.12|142.67|140.47|142.32|140.12|0
1707109800000|2024-02-05 05:10:00|142.38|140.18|141.98|139.78|142.55|140.35|141.98|139.78|0
1707110100000|2024-02-05 05:15:00|141.92|139.72|141.29|139.09|141.98|139.78|141.29|139.09|0
1707110400000|2024-02-05 05:20:00|141.4|139.2|141.63|139.43|141.63|139.43|141.29|139.09|0
1707110700000|2024-02-05 05:25:00|141.52|139.32|141.74|139.54|141.74|139.54|141.4|139.2|0
1707111000000|2024-02-05 05:30:00|141.86|139.66|142.31|140.11|142.43|140.23|141.63|139.43|0
1707111300000|2024-02-05 05:35:00|142.2|140|142.2|140|142.31|140.11|142.08|139.88|0
1707111600000|2024-02-05 05:40:00|142.31|140.11|142.08|139.88|142.31|140.11|142.08|139.88|0
1707111900000|2024-02-05 05:45:00|141.97|139.77|141.96|139.76|142.19|139.99|141.85|139.65|0
1707112200000|2024-02-05 05:50:00|142.08|139.88|141.85|139.65|142.08|139.88|141.85|139.65|0
1707112500000|2024-02-05 05:55:00|141.79|139.59|141.73|139.53|141.85|139.65|141.5|139.3|0
1707112800000|2024-02-05 06:00:00|141.62|139.42|141.04|138.84|141.73|139.53|141.04|138.84|0
1707113100000|2024-02-05 06:05:00|140.93|138.73|141.04|138.84|141.27|139.07|140.93|138.73|0
1707113400000|2024-02-05 06:10:00|140.93|138.73|141.27|139.07|141.27|139.07|140.81|138.61|0
1707113700000|2024-02-05 06:15:00|141.38|139.18|141.38|139.18|141.38|139.18|141.15|138.95|0
1707114000000|2024-02-05 06:20:00|141.27|139.07|141.04|138.84|141.27|139.07|141.04|138.84|0
1707114300000|2024-02-05 06:25:00|140.81|138.61|140.69|138.49|141.04|138.84|140.58|138.38|0
1707114600000|2024-02-05 06:30:00|140.64|138.44|140.69|138.49|141.03|138.83|140.58|138.38|0
1707114900000|2024-02-05 06:35:00|140.81|138.61|141.03|138.83|141.03|138.83|140.8|138.6|0
1707115200000|2024-02-05 06:40:00|141.15|138.95|141.26|139.06|141.49|139.29|141.03|138.83|0
1707115500000|2024-02-05 06:45:00|141.14|138.94|141.03|138.83|141.14|138.94|140.8|138.6|0
1707115800000|2024-02-05 06:50:00|141.14|138.94|140.91|138.71|141.26|139.06|140.91|138.71|0
1707116100000|2024-02-05 06:55:00|140.97|138.77|141.02|138.82|141.14|138.94|140.8|138.6|0
1707116400000|2024-02-05 07:00:00|140.91|138.71|140.91|138.71|141.14|138.94|140.45|138.25|0
1707116700000|2024-02-05 07:05:00|141.02|138.82|141.25|139.05|141.36|139.16|141.02|138.82|0
1707117000000|2024-02-05 07:10:00|141.36|139.16|141.13|138.93|141.36|139.16|141.02|138.82|0
1707117300000|2024-02-05 07:15:00|141.25|139.05|140.9|138.7|141.36|139.16|140.79|138.59|0
1707117600000|2024-02-05 07:20:00|141.02|138.82|140.96|138.76|141.13|138.93|140.9|138.7|0
1707117900000|2024-02-05 07:25:00|141.01|138.81|141.01|138.81|141.13|138.93|140.79|138.59|0
1707118200000|2024-02-05 07:30:00|141.13|138.93|141.12|138.92|141.47|139.27|141.01|138.81|0
1707118500000|2024-02-05 07:35:00|141.07|138.87|140.67|138.47|141.12|138.92|140.44|138.24|0
1707118800000|2024-02-05 07:40:00|140.78|138.58|140.1|137.9|140.78|138.58|140.1|137.9|0
1707119100000|2024-02-05 07:45:00|139.98|137.78|140.55|138.35|140.78|138.58|139.98|137.78|0
1707119400000|2024-02-05 07:50:00|140.49|138.29|140.61|138.41|141|138.8|140.43|138.23|0
1707119700000|2024-02-05 07:55:00|140.55|138.35|141.8|139.6|141.8|139.6|140.55|138.35|0
1707120000000|2024-02-05 08:00:00|142.03|139.83|141.46|139.26|142.37|140.17|141.46|139.26|0
1707120300000|2024-02-05 08:05:00|141.23|139.03|140.43|138.23|141.23|139.03|140.43|138.23|0
1707120600000|2024-02-05 08:10:00|140.49|138.29|140.08|137.88|140.54|138.34|139.63|137.43|0
1707120900000|2024-02-05 08:15:00|139.97|137.77|139.97|137.77|140.65|138.45|139.86|137.66|0
1707121200000|2024-02-05 08:20:00|139.86|137.66|140.19|137.99|140.19|137.99|139.63|137.43|0
1707121500000|2024-02-05 08:25:00|141.32|139.12|140.86|138.66|141.32|139.12|140.75|138.55|0
1707121800000|2024-02-05 08:30:00|140.75|138.55|140.86|138.66|141.43|139.23|140.63|138.43|0
1707122100000|2024-02-05 08:35:00|140.97|138.77|141.54|139.34|141.88|139.68|140.92|138.72|0
1707122400000|2024-02-05 08:40:00|141.48|139.28|141.31|139.11|141.65|139.45|141.08|138.88|0
1707122700000|2024-02-05 08:45:00|141.42|139.22|140.97|138.77|141.54|139.34|140.63|138.43|0
1707123000000|2024-02-05 08:50:00|140.85|138.65|141.65|139.45|141.7|139.5|140.85|138.65|0
1707123300000|2024-02-05 08:55:00|141.76|139.56|141.42|139.22|141.87|139.67|141.42|139.22|0
1707123600000|2024-02-05 09:00:00|141.48|139.28|141.64|139.44|141.87|139.67|140.96|138.76|0
1707123900000|2024-02-05 09:05:00|141.53|139.33|142.1|139.9|142.1|139.9|141.41|139.21|0
1707124200000|2024-02-05 09:10:00|142.04|139.84|141.64|139.44|142.1|139.9|141.64|139.44|0
1707124500000|2024-02-05 09:15:00|141.7|139.5|143.46|141.26|143.58|141.38|141.7|139.5|0
1707124800000|2024-02-05 09:20:00|143.58|141.38|143.35|141.15|143.58|141.38|143.12|140.92|0
1707125100000|2024-02-05 09:25:00|143.58|141.38|141.97|139.77|143.92|141.72|141.97|139.77|0
1707125400000|2024-02-05 09:30:00|142.2|140|141.74|139.54|142.2|140|141.51|139.31|0
1707125700000|2024-02-05 09:35:00|141.97|139.77|141.85|139.65|142.31|140.11|141.62|139.42|0
1707126000000|2024-02-05 09:40:00|141.74|139.54|141.39|139.19|141.74|139.54|141.28|139.08|0
1707126300000|2024-02-05 09:45:00|141.5|139.3|142.54|140.34|142.65|140.45|141.27|139.07|0
1707126600000|2024-02-05 09:50:00|142.42|140.22|143.11|140.91|143.46|141.26|142.31|140.11|0
1707126900000|2024-02-05 09:55:00|143|140.8|142.53|140.33|143.23|141.03|142.42|140.22|0
1707127200000|2024-02-05 10:00:00|142.42|140.22|141.27|139.07|142.42|140.22|141.15|138.95|0
1707127500000|2024-02-05 10:05:00|141.04|138.84|141.84|139.64|141.95|139.75|140.92|138.72|0
1707127800000|2024-02-05 10:10:00|141.72|139.52|141.49|139.29|141.95|139.75|141.38|139.18|0
1707128100000|2024-02-05 10:15:00|141.38|139.18|141.15|138.95|141.49|139.29|141.15|138.95|0
1707128400000|2024-02-05 10:20:00|141.03|138.83|140.46|138.26|141.26|139.06|140.46|138.26|0
1707128700000|2024-02-05 10:25:00|140.35|138.15|140.57|138.37|140.8|138.6|140.35|138.15|0
1707129000000|2024-02-05 10:30:00|140.46|138.26|139.32|137.12|140.46|138.26|139.32|137.12|0
1707129300000|2024-02-05 10:35:00|139.43|137.23|139.09|136.89|139.89|137.69|138.98|136.78|0
1707129600000|2024-02-05 10:40:00|139.2|137|139.31|137.11|139.66|137.46|138.98|136.78|0
1707129900000|2024-02-05 10:45:00|139.37|137.17|139.54|137.34|139.71|137.51|139.31|137.11|0
1707130200000|2024-02-05 10:50:00|139.43|137.23|138.86|136.66|139.54|137.34|138.86|136.66|0
1707130500000|2024-02-05 10:55:00|138.97|136.77|139.65|137.45|139.99|137.79|138.97|136.77|0
1707130800000|2024-02-05 11:00:00|139.54|137.34|140.22|138.02|140.33|138.13|139.54|137.34|0
1707131100000|2024-02-05 11:05:00|140.33|138.13|139.87|137.67|140.33|138.13|139.87|137.67|0
1707131400000|2024-02-05 11:10:00|139.82|137.62|140.1|137.9|140.1|137.9|139.53|137.33|0
1707131700000|2024-02-05 11:15:00|140.16|137.96|139.76|137.56|140.21|138.01|139.64|137.44|0
1707132000000|2024-02-05 11:20:00|139.81|137.61|139.64|137.44|139.87|137.67|139.53|137.33|0
1707132300000|2024-02-05 11:25:00|139.53|137.33|140.09|137.89|140.09|137.89|139.3|137.1|0
1707132600000|2024-02-05 11:30:00|140.21|138.01|139.86|137.66|140.27|138.07|139.3|137.1|0
1707132900000|2024-02-05 11:35:00|139.98|137.78|139.97|137.77|140.2|138|139.63|137.43|0
1707133200000|2024-02-05 11:40:00|139.86|137.66|140.2|138|140.2|138|139.75|137.55|0
1707133500000|2024-02-05 11:45:00|140.15|137.95|139.74|137.54|140.54|138.34|139.63|137.43|0
1707133800000|2024-02-05 11:50:00|139.86|137.66|140.31|138.11|140.31|138.11|139.74|137.54|0
1707134100000|2024-02-05 11:55:00|140.26|138.06|140.42|138.22|140.54|138.34|139.97|137.77|0
1707134400000|2024-02-05 12:00:00|140.65|138.45|140.88|138.68|141.22|139.02|140.65|138.45|0
1707134700000|2024-02-05 12:05:00|140.76|138.56|139.96|137.76|141.11|138.91|139.96|137.76|0
1707135000000|2024-02-05 12:10:00|140.08|137.88|139.28|137.08|140.19|137.99|139.23|137.03|0
1707135300000|2024-02-05 12:15:00|139.51|137.31|139.16|136.96|139.51|137.31|139.05|136.85|0
1707135600000|2024-02-05 12:20:00|139.05|136.85|138.22|136.02|139.45|137.25|137.77|135.57|0
1707135900000|2024-02-05 12:25:00|138.34|136.14|139.13|136.93|139.36|137.16|138.34|136.14|0
1707136200000|2024-02-05 12:30:00|139.02|136.82|138.67|136.47|139.47|137.27|138.67|136.47|0
1707136500000|2024-02-05 12:35:00|138.56|136.36|138.22|136.02|138.56|136.36|137.88|135.68|0
1707136800000|2024-02-05 12:40:00|138.11|135.91|138.33|136.13|138.44|136.24|137.82|135.62|0
1707137100000|2024-02-05 12:45:00|138.39|136.19|138.67|136.47|138.9|136.7|138.27|136.07|0
1707137400000|2024-02-05 12:50:00|138.55|136.35|137.87|135.67|138.55|136.35|137.87|135.67|0
1707137700000|2024-02-05 12:55:00|137.76|135.56|138.32|136.12|138.32|136.12|137.76|135.56|0
1707138000000|2024-02-05 13:00:00|138.44|136.24|138.78|136.58|138.89|136.69|137.98|135.78|0
1707138300000|2024-02-05 13:05:00|138.83|136.63|139|136.8|139.11|136.91|138.32|136.12|0
1707138600000|2024-02-05 13:10:00|139.11|136.91|138.77|136.57|139.11|136.91|138.66|136.46|0
1707138900000|2024-02-05 13:15:00|138.72|136.52|138.54|136.34|139.34|137.14|138.54|136.34|0
1707139200000|2024-02-05 13:20:00|138.66|136.46|140.82|138.62|141.4|139.2|138.54|136.34|0
1707139500000|2024-02-05 13:25:00|140.94|138.74|141.39|139.19|141.62|139.42|140.71|138.51|0
1707139800000|2024-02-05 13:30:00|141.51|139.31|141.39|139.19|141.51|139.31|140.93|138.73|0
1707140100000|2024-02-05 13:35:00|141.45|139.25|141.96|139.76|142.2|140|141.45|139.25|0
1707140400000|2024-02-05 13:40:00|141.85|139.65|141.91|139.71|142.43|140.23|141.85|139.65|0
1707140700000|2024-02-05 13:45:00|141.85|139.65|141.39|139.19|142.08|139.88|141.27|139.07|0
1707141000000|2024-02-05 13:50:00|141.5|139.3|142.19|139.99|142.19|139.99|141.38|139.18|0
1707141300000|2024-02-05 13:55:00|142.07|139.87|141.95|139.75|142.65|140.45|141.17|138.97|0
1707141600000|2024-02-05 14:00:00|141.83|139.63|141.37|139.17|142.41|140.21|141.25|139.05|0
1707141900000|2024-02-05 14:05:00|141.48|139.28|142.18|139.98|142.24|140.04|141.37|139.17|0
1707142200000|2024-02-05 14:10:00|142.06|139.86|141.02|138.82|142.06|139.86|140.9|138.7|0
1707142500000|2024-02-05 14:15:00|141.13|138.93|140.33|138.13|141.13|138.93|140.27|138.07|0
1707142800000|2024-02-05 14:20:00|140.21|138.01|139.98|137.78|140.5|138.3|139.75|137.55|0
1707143100000|2024-02-05 14:25:00|139.87|137.67|138.38|136.18|140.33|138.13|138.38|136.18|0
1707143400000|2024-02-05 14:30:00|138.5|136.3|140.16|137.96|142.11|139.91|138.5|136.3|0
1707143700000|2024-02-05 14:35:00|140.38|138.18|141.65|139.45|142.57|140.37|140.16|137.96|0
1707144000000|2024-02-05 14:40:00|141.88|139.68|141.3|139.1|142.8|140.6|141.18|138.98|0
1707144300000|2024-02-05 14:45:00|141.18|138.98|140.39|138.19|141.53|139.33|139.82|137.62|0
1707144600000|2024-02-05 14:50:00|140.17|137.97|140.39|138.19|141.55|139.35|140.16|137.96|0
1707144900000|2024-02-05 14:55:00|140.51|138.31|139.65|137.45|140.62|138.42|139.36|137.16|0
1707145200000|2024-02-05 15:00:00|139.53|137.33|145.15|142.95|145.15|142.95|139.53|137.33|0
1707145500000|2024-02-05 15:05:00|144.91|142.71|145.26|143.06|145.74|143.54|143.28|141.08|0
1707145800000|2024-02-05 15:10:00|145.15|142.95|145.56|143.36|146.39|144.19|143.08|140.88|0
1707146100000|2024-02-05 15:15:00|145.68|143.48|149.46|147.26|150.45|148.25|145.56|143.36|0
1707146400000|2024-02-05 15:20:00|149.82|147.62|149.94|147.74|151.15|148.95|148.98|146.78|0
1707146700000|2024-02-05 15:25:00|149.7|147.5|148.5|146.3|149.7|147.5|148.14|145.94|0
1707147000000|2024-02-05 15:30:00|148.74|146.54|149.1|146.9|149.58|147.38|148.02|145.82|0
1707147300000|2024-02-05 15:35:00|148.98|146.78|149.33|147.13|149.46|147.26|148.02|145.82|0
1707147600000|2024-02-05 15:40:00|149.21|147.01|152.72|150.52|153.46|151.26|149.21|147.01|0
1707147900000|2024-02-05 15:45:00|153.21|151.01|151.38|149.18|153.82|151.62|151.38|149.18|0
1707148200000|2024-02-05 15:50:00|151.26|149.06|151.5|149.3|152.23|150.03|150.9|148.7|0
1707148500000|2024-02-05 15:55:00|151.38|149.18|151.14|148.94|152.11|149.91|150.77|148.57|0
1707148800000|2024-02-05 16:00:00|151.02|148.82|150.89|148.69|151.86|149.66|150.53|148.33|0
1707149100000|2024-02-05 16:05:00|150.77|148.57|148.99|146.79|150.77|148.57|148.75|146.55|0
1707149400000|2024-02-05 16:10:00|148.87|146.67|148.03|145.83|149.47|147.27|148.03|145.83|0
1707149700000|2024-02-05 16:15:00|148.15|145.95|147.43|145.23|148.51|146.31|147.32|145.12|0
1707150000000|2024-02-05 16:20:00|147.32|145.12|149.34|147.14|149.58|147.38|147.08|144.88|0
1707150300000|2024-02-05 16:25:00|149.46|147.26|149.46|147.26|149.7|147.5|148.74|146.54|0
1707150600000|2024-02-05 16:30:00|149.34|147.14|146.6|144.4|149.34|147.14|146.48|144.28|0
1707150900000|2024-02-05 16:35:00|146.72|144.52|146.95|144.75|147.55|145.35|146.36|144.16|0
1707151200000|2024-02-05 16:40:00|147.07|144.87|147.9|145.7|149.09|146.89|147.07|144.87|0
1707151500000|2024-02-05 16:45:00|147.78|145.58|146.83|144.63|147.78|145.58|146.47|144.27|0
1707151800000|2024-02-05 16:50:00|146.95|144.75|146.71|144.51|147.42|145.22|146.12|143.92|0
1707152100000|2024-02-05 16:55:00|146.95|144.75|145.64|143.44|146.95|144.75|145.41|143.21|0
1707152400000|2024-02-05 17:00:00|145.53|143.33|145.29|143.09|146|143.8|145.05|142.85|0
1707152700000|2024-02-05 17:05:00|145.17|142.97|144.47|142.27|145.29|143.09|144.12|141.92|0
1707153000000|2024-02-05 17:10:00|144.35|142.15|143.88|141.68|144.47|142.27|143.41|141.21|0
1707153300000|2024-02-05 17:15:00|144|141.8|143.76|141.56|144|141.8|143.18|140.98|0
1707153600000|2024-02-05 17:20:00|143.64|141.44|141.37|139.17|145.82|143.62|141.14|138.94|0
1707153900000|2024-02-05 17:25:00|141.25|139.05|140.79|138.59|141.83|139.63|140.79|138.59|0
1707154200000|2024-02-05 17:30:00|140.44|138.24|139.8|137.6|140.44|138.24|139.4|137.2|0
1707154500000|2024-02-05 17:35:00|139.74|137.54|138.24|136.04|139.97|137.77|137.9|135.7|0
1707154800000|2024-02-05 17:40:00|138.02|135.82|138.24|136.04|138.7|136.5|137.79|135.59|0
1707155100000|2024-02-05 17:45:00|138.01|135.81|139.04|136.84|139.74|137.54|138.01|135.81|0
1707155400000|2024-02-05 17:50:00|138.93|136.73|139.5|137.3|140.2|138|138.81|136.61|0
1707155700000|2024-02-05 17:55:00|139.62|137.42|139.39|137.19|139.85|137.65|138.81|136.61|0
1707156000000|2024-02-05 18:00:00|139.27|137.07|139.62|137.42|140.89|138.69|139.27|137.07|0
1707156300000|2024-02-05 18:05:00|139.38|137.18|138.69|136.49|139.96|137.76|138.46|136.26|0
1707156600000|2024-02-05 18:10:00|138.58|136.38|137.2|135|139.04|136.84|137.2|135|0
1707156900000|2024-02-05 18:15:00|137.43|135.23|138.46|136.26|139.15|136.95|137.43|135.23|0
1707157200000|2024-02-05 18:20:00|138.34|136.14|139.61|137.41|139.95|137.75|138.23|136.03|0
1707157500000|2024-02-05 18:25:00|139.72|137.52|141.23|139.03|141.23|139.03|139.49|137.29|0
1707157800000|2024-02-05 18:30:00|141.34|139.14|139.95|137.75|141.46|139.26|139.95|137.75|0
1707158100000|2024-02-05 18:35:00|139.83|137.63|139.6|137.4|140.53|138.33|138.91|136.71|0
1707158400000|2024-02-05 18:40:00|139.37|137.17|139.37|137.17|140.76|138.56|139.25|137.05|0
1707158700000|2024-02-05 18:45:00|139.25|137.05|139.25|137.05|139.37|137.17|138.56|136.36|0
1707159000000|2024-02-05 18:50:00|139.14|136.94|139.71|137.51|140.17|137.97|138.79|136.59|0
1707159300000|2024-02-05 18:55:00|139.83|137.63|138.9|136.7|140.52|138.32|138.79|136.59|0
1707159600000|2024-02-05 19:00:00|139.02|136.82|139.59|137.39|140.17|137.97|138.79|136.59|0
1707159900000|2024-02-05 19:05:00|139.48|137.28|138.55|136.35|140.05|137.85|137.98|135.78|0
1707160200000|2024-02-05 19:10:00|138.33|136.13|139.13|136.93|139.24|137.04|138.21|136.01|0
1707160500000|2024-02-05 19:15:00|139.24|137.04|139.24|137.04|139.7|137.5|138.44|136.24|0
1707160800000|2024-02-05 19:20:00|139.36|137.16|137.86|135.66|139.59|137.39|137.63|135.43|0
1707161100000|2024-02-05 19:25:00|137.75|135.55|137.52|135.32|138.2|136|137.06|134.86|0
1707161400000|2024-02-05 19:30:00|137.4|135.2|135.81|133.61|137.63|135.43|135.81|133.61|0
1707161700000|2024-02-05 19:35:00|135.92|133.72|135.69|133.49|136.15|133.95|134.57|132.37|0
1707162000000|2024-02-05 19:40:00|135.58|133.38|135.35|133.15|135.92|133.72|134.79|132.59|0
1707162300000|2024-02-05 19:45:00|135.3|133.1|134.67|132.47|135.35|133.15|134.23|132.03|0
1707162600000|2024-02-05 19:50:00|134.56|132.36|134.9|132.7|135.69|133.49|134.45|132.25|0
1707162900000|2024-02-05 19:55:00|135.01|132.81|135.01|132.81|135.57|133.37|134.67|132.47|0
1707163200000|2024-02-05 20:00:00|134.9|132.7|136.82|134.62|136.82|134.62|134.9|132.7|0
1707163500000|2024-02-05 20:05:00|136.71|134.51|138.53|136.33|138.76|136.56|136.14|133.94|0
1707163800000|2024-02-05 20:10:00|138.42|136.22|140.55|138.35|140.55|138.35|137.96|135.76|0
1707164100000|2024-02-05 20:15:00|140.61|138.41|139.33|137.13|141.42|139.22|138.7|136.5|0
1707164400000|2024-02-05 20:20:00|139.45|137.25|138.18|135.98|139.91|137.71|137.95|135.75|0
1707164700000|2024-02-05 20:25:00|137.95|135.75|136.36|134.16|138.3|136.1|136.13|133.93|0
1707165000000|2024-02-05 20:30:00|136.24|134.04|135.56|133.36|137.27|135.07|135.45|133.25|0
1707165300000|2024-02-05 20:35:00|135.45|133.25|138.1|135.9|138.21|136.01|135.22|133.02|0
1707165600000|2024-02-05 20:40:00|137.87|135.67|139.36|137.16|139.36|137.16|137.76|135.56|0
1707165900000|2024-02-05 20:45:00|139.48|137.28|139.82|137.62|139.82|137.62|137.64|135.44|0
1707166200000|2024-02-05 20:50:00|139.94|137.74|138.32|136.12|139.94|137.74|137.18|134.98|0
1707166500000|2024-02-05 20:55:00|138.44|136.24|141.44|139.24|141.44|139.24|136.84|134.64|0
1707166800000|2024-02-05 21:00:00|141.67|139.47|142.14|139.94|144.14|141.94|141.67|139.47|0
1707167100000|2024-02-05 21:05:00|142.02|139.82|142.02|139.82|142.14|139.94|141.44|139.24|0
1707167400000|2024-02-05 21:10:00|141.96|139.76|142.49|140.29|142.72|140.52|141.79|139.59|0
1707167700000|2024-02-05 21:15:00|142.47|140.07|141.33|138.93|142.7|140.3|140.48|138.08|0
1707168000000|2024-02-05 21:20:00|141.21|138.81|141.32|138.92|141.33|138.93|141.09|138.69|0
1707168300000|2024-02-05 21:25:00|141.21|138.81|141.44|139.04|141.44|139.04|141.09|138.69|0
1707168600000|2024-02-05 21:30:00|141.56|139.16|141.91|139.51|142.14|139.74|141.56|139.16|0
1707168900000|2024-02-05 21:35:00|141.97|139.57|141.79|139.39|142.02|139.62|141.67|139.27|0
1707169200000|2024-02-05 21:40:00|141.73|139.33|141.55|139.15|141.73|139.33|141.43|139.03|0
1707169500000|2024-02-05 21:45:00|141.43|139.03|141.67|139.27|141.67|139.27|141.43|139.03|0
1707169800000|2024-02-05 21:50:00|141.78|139.38|141.43|139.03|141.78|139.38|141.31|138.91|0
1707170100000|2024-02-05 21:55:00|141.31|138.91|141.14|138.74|141.43|139.03|140.96|138.56|0
1707170400000|2024-02-05 22:00:00|140.97|138.57|141.11|138.71|141.11|138.71|140.96|138.56|0
1707170700000|2024-02-05 22:05:00|141.06|138.66|141|138.6|141.16|138.76|141|138.6|0
1707171000000|2024-02-05 22:10:00|141.04|138.64|141.12|138.72|141.14|138.74|141|138.6|0
1707171300000|2024-02-05 22:15:00|141.19|138.79|141.1|138.7|141.26|138.86|141.1|138.7|0
1707171600000|2024-02-05 22:20:00|141.12|138.72|141.07|138.67|141.19|138.79|141.07|138.67|0
1707171900000|2024-02-05 22:25:00|141.12|138.72|141.12|138.72|141.12|138.72|141.09|138.69|0
1707172200000|2024-02-05 22:30:00|141.07|138.67|141.27|138.87|141.42|139.02|141.03|138.63|0
1707172500000|2024-02-05 22:35:00|141.3|138.9|141.24|138.84|141.3|138.9|141.24|138.84|0
1707172800000|2024-02-05 22:40:00|141.22|138.82|141.03|138.63|141.22|138.82|141.03|138.63|0
1707173100000|2024-02-05 22:45:00|141.06|138.66|141.16|138.76|141.16|138.76|141.03|138.63|0
1707173400000|2024-02-05 22:50:00|141.14|138.74|141.14|138.74|141.14|138.74|141.14|138.74|0
1707173700000|2024-02-05 22:55:00|141.16|138.76|141.14|138.74|141.18|138.78|141.14|138.74|0
1707174000000|2024-02-05 23:00:00|141.12|138.72|140.94|138.54|141.12|138.72|140.18|137.78|0
1707174300000|2024-02-05 23:05:00|140.88|138.48|140.93|138.53|141.05|138.65|140.59|138.19|0
1707174600000|2024-02-05 23:10:00|140.82|138.42|140.7|138.3|140.93|138.53|140.7|138.3|0
1707174900000|2024-02-05 23:15:00|140.58|138.18|140.58|138.18|140.7|138.3|140.58|138.18|0
1707175200000|2024-02-05 23:20:00|140.64|138.24|140.7|138.3|140.7|138.3|140.35|137.95|0
1707175500000|2024-02-05 23:25:00|140.69|138.29|140.93|138.53|140.93|138.53|140.69|138.29|0
1707175800000|2024-02-05 23:30:00|140.81|138.41|140.92|138.52|141.04|138.64|140.69|138.29|0
1707176100000|2024-02-05 23:35:00|141.04|138.64|141.16|138.76|141.27|138.87|140.92|138.52|0
1707176400000|2024-02-05 23:40:00|141.27|138.87|141.27|138.87|141.62|139.22|141.27|138.87|0
1707176700000|2024-02-05 23:45:00|141.39|138.99|141.86|139.46|141.86|139.46|141.33|138.93|0
1707177000000|2024-02-05 23:50:00|141.74|139.34|141.74|139.34|141.85|139.45|141.62|139.22|0
1707177300000|2024-02-05 23:55:00|141.8|139.4|141.97|139.57|142.21|139.81|141.74|139.34|0
1707177600000|2024-02-06 00:00:00|142.09|139.69|141.26|138.86|142.2|139.8|141.26|138.86|0
1707177900000|2024-02-06 00:05:00|141.38|138.98|141.15|138.75|141.38|138.98|140.91|138.51|0
1707178200000|2024-02-06 00:10:00|141.26|138.86|141.03|138.63|141.26|138.86|140.91|138.51|0
1707178500000|2024-02-06 00:15:00|140.79|138.39|140.91|138.51|140.91|138.51|140.62|138.22|0
1707178800000|2024-02-06 00:20:00|140.79|138.39|140.79|138.39|141.02|138.62|140.79|138.39|0
1707179100000|2024-02-06 00:25:00|140.67|138.27|141.02|138.62|141.02|138.62|140.67|138.27|0
1707179400000|2024-02-06 00:30:00|140.9|138.5|141.14|138.74|141.14|138.74|140.79|138.39|0
1707179700000|2024-02-06 00:35:00|141.25|138.85|141.02|138.62|141.25|138.85|141.02|138.62|0
1707180000000|2024-02-06 00:40:00|140.9|138.5|140.67|138.27|140.96|138.56|140.55|138.15|0
1707180300000|2024-02-06 00:45:00|140.66|138.26|140.43|138.03|140.66|138.26|140.2|137.8|0
1707180600000|2024-02-06 00:50:00|140.55|138.15|140.54|138.14|140.55|138.15|140.43|138.03|0
1707180900000|2024-02-06 00:55:00|140.43|138.03|140.66|138.26|140.66|138.26|140.31|137.91|0
1707181200000|2024-02-06 01:00:00|140.54|138.14|139.96|137.56|140.66|138.26|139.96|137.56|0
1707181500000|2024-02-06 01:05:00|139.84|137.44|139.96|137.56|140.31|137.91|139.72|137.32|0
1707181800000|2024-02-06 01:10:00|139.84|137.44|139.49|137.09|139.96|137.56|139.49|137.09|0
1707182100000|2024-02-06 01:15:00|139.39|137.19|139.85|137.65|139.85|137.65|139.04|136.84|0
1707182400000|2024-02-06 01:20:00|140.2|138|139.97|137.77|140.44|138.24|139.97|137.77|0
1707182700000|2024-02-06 01:25:00|140.08|137.88|140.08|137.88|140.2|138|139.85|137.65|0
1707183000000|2024-02-06 01:30:00|140.03|137.83|139.73|137.53|140.03|137.83|139.38|137.18|0
1707183300000|2024-02-06 01:35:00|139.61|137.41|140.19|137.99|140.19|137.99|139.61|137.41|0
1707183600000|2024-02-06 01:40:00|140.31|138.11|140.19|137.99|140.43|138.23|139.96|137.76|0
1707183900000|2024-02-06 01:45:00|140.08|137.88|139.73|137.53|140.14|137.94|139.49|137.29|0
1707184200000|2024-02-06 01:50:00|139.84|137.64|139.49|137.29|139.84|137.64|139.38|137.18|0
1707184500000|2024-02-06 01:55:00|139.61|137.41|139.26|137.06|139.61|137.41|139.26|137.06|0
1707184800000|2024-02-06 02:00:00|139.37|137.17|139.32|137.12|139.61|137.41|139.14|136.94|0
1707185100000|2024-02-06 02:05:00|139.37|137.17|139.02|136.82|139.6|137.4|138.91|136.71|0
1707185400000|2024-02-06 02:10:00|138.91|136.71|139.14|136.94|139.37|137.17|138.91|136.71|0
1707185700000|2024-02-06 02:15:00|139.25|137.05|139.13|136.93|139.37|137.17|139.02|136.82|0
1707186000000|2024-02-06 02:20:00|139.25|137.05|138.9|136.7|139.25|137.05|138.9|136.7|0
1707186300000|2024-02-06 02:25:00|138.78|136.58|139.01|136.81|139.13|136.93|138.55|136.35|0
1707186600000|2024-02-06 02:30:00|138.9|136.7|138.78|136.58|139.13|136.93|138.78|136.58|0
1707186900000|2024-02-06 02:35:00|138.66|136.46|138.55|136.35|138.9|136.7|138.55|136.35|0
1707187200000|2024-02-06 02:40:00|138.43|136.23|138.2|136|138.43|136.23|138.2|136|0
1707187500000|2024-02-06 02:45:00|138.31|136.11|138.43|136.23|138.43|136.23|138.2|136|0
1707187800000|2024-02-06 02:50:00|138.49|136.29|138.66|136.46|138.66|136.46|138.49|136.29|0
1707188100000|2024-02-06 02:55:00|138.77|136.57|138.89|136.69|138.89|136.69|138.66|136.46|0
1707188400000|2024-02-06 03:00:00|138.83|136.63|138.54|136.34|138.89|136.69|138.54|136.34|0
1707188700000|2024-02-06 03:05:00|138.65|136.45|138.42|136.22|138.77|136.57|138.42|136.22|0
1707189000000|2024-02-06 03:10:00|138.31|136.11|137.84|135.64|138.42|136.22|137.84|135.64|0
1707189300000|2024-02-06 03:15:00|137.79|135.59|137.67|135.47|137.79|135.59|137.61|135.41|0
1707189600000|2024-02-06 03:20:00|137.73|135.53|137.72|135.52|137.9|135.7|137.61|135.41|0
1707189900000|2024-02-06 03:25:00|137.84|135.64|137.72|135.52|137.84|135.64|137.49|135.29|0
1707190200000|2024-02-06 03:30:00|137.61|135.41|137.6|135.4|137.95|135.75|137.49|135.29|0
1707190500000|2024-02-06 03:35:00|137.72|135.52|138.41|136.21|138.53|136.33|137.6|135.4|0
1707190800000|2024-02-06 03:40:00|138.47|136.27|138.29|136.09|138.52|136.32|138.18|135.98|0
1707191100000|2024-02-06 03:45:00|138.41|136.21|138.64|136.44|138.64|136.44|138.18|135.98|0
1707191400000|2024-02-06 03:50:00|138.75|136.55|138.63|136.43|138.98|136.78|138.63|136.43|0
1707191700000|2024-02-06 03:55:00|138.52|136.32|138.52|136.32|138.63|136.43|138.4|136.2|0
1707192000000|2024-02-06 04:00:00|138.63|136.43|138.52|136.32|138.75|136.55|138.4|136.2|0
1707192300000|2024-02-06 04:05:00|138.4|136.2|138.51|136.31|138.51|136.31|138.4|136.2|0
1707192600000|2024-02-06 04:10:00|138.63|136.43|138.63|136.43|138.74|136.54|138.51|136.31|0
1707192900000|2024-02-06 04:15:00|138.51|136.31|138.28|136.08|138.51|136.31|138.28|136.08|0
1707193200000|2024-02-06 04:20:00|138.34|136.14|138.28|136.08|138.39|136.19|138.22|136.02|0
1707193500000|2024-02-06 04:25:00|138.22|136.02|137.81|135.61|138.28|136.08|137.81|135.61|0
1707193800000|2024-02-06 04:30:00|137.93|135.73|137.93|135.73|138.04|135.84|137.81|135.61|0
1707194100000|2024-02-06 04:35:00|138.04|135.84|137.81|135.61|138.04|135.84|137.76|135.56|0
1707194400000|2024-02-06 04:40:00|137.69|135.49|137.81|135.61|137.81|135.61|137.58|135.38|0
1707194700000|2024-02-06 04:45:00|137.69|135.49|137.81|135.61|137.81|135.61|137.69|135.49|0
1707195000000|2024-02-06 04:50:00|137.69|135.49|137.57|135.37|137.81|135.61|137.46|135.26|0
1707195300000|2024-02-06 04:55:00|137.69|135.49|137.69|135.49|137.92|135.72|137.69|135.49|0
1707195600000|2024-02-06 05:00:00|137.63|135.43|137.11|134.91|137.63|135.43|137|134.8|0
1707195900000|2024-02-06 05:05:00|137.23|135.03|137.22|135.02|137.34|135.14|136.99|134.79|0
1707196200000|2024-02-06 05:10:00|137.11|134.91|137.68|135.48|137.8|135.6|137.11|134.91|0
1707196500000|2024-02-06 05:15:00|137.57|135.37|137.68|135.48|137.74|135.54|137.57|135.37|0
1707196800000|2024-02-06 05:20:00|137.8|135.6|137.91|135.71|138.14|135.94|137.68|135.48|0
1707197100000|2024-02-06 05:25:00|138.02|135.82|137.68|135.48|138.02|135.82|137.68|135.48|0
1707197400000|2024-02-06 05:30:00|137.56|135.36|137.9|135.7|137.91|135.71|137.45|135.25|0
1707197700000|2024-02-06 05:35:00|137.79|135.59|137.79|135.59|137.9|135.7|137.67|135.47|0
1707198000000|2024-02-06 05:40:00|137.67|135.47|137.56|135.36|137.79|135.59|137.44|135.24|0
1707198300000|2024-02-06 05:45:00|137.44|135.24|137.9|135.7|137.9|135.7|137.44|135.24|0
1707198600000|2024-02-06 05:50:00|137.78|135.58|138.24|136.04|138.24|136.04|137.78|135.58|0
1707198900000|2024-02-06 05:55:00|138.13|135.93|138.24|136.04|138.36|136.16|138.01|135.81|0
1707199200000|2024-02-06 06:00:00|138.36|136.16|138.24|136.04|138.36|136.16|138.01|135.81|0
1707199500000|2024-02-06 06:05:00|138.35|136.15|138.24|136.04|138.35|136.15|138.12|135.92|0
1707199800000|2024-02-06 06:10:00|138.18|135.98|138.58|136.38|138.58|136.38|138.01|135.81|0
1707200100000|2024-02-06 06:15:00|138.53|136.33|138.46|136.26|138.58|136.38|138.35|136.15|0
1707200400000|2024-02-06 06:20:00|138.58|136.38|138.69|136.49|138.69|136.49|138.58|136.38|0
1707200700000|2024-02-06 06:25:00|138.58|136.38|138.69|136.49|138.81|136.61|138.46|136.26|0
1707201000000|2024-02-06 06:30:00|138.81|136.61|138.81|136.61|138.92|136.72|138.69|136.49|0
1707201300000|2024-02-06 06:35:00|138.75|136.55|138.57|136.37|138.92|136.72|138.57|136.37|0
1707201600000|2024-02-06 06:40:00|138.46|136.26|138.34|136.14|138.57|136.37|138.23|136.03|0
1707201900000|2024-02-06 06:45:00|138.22|136.02|138.45|136.25|138.57|136.37|138.11|135.91|0
1707202200000|2024-02-06 06:50:00|138.4|136.2|138.57|136.37|138.68|136.48|138.34|136.14|0
1707202500000|2024-02-06 06:55:00|138.63|136.43|138.22|136.02|138.68|136.48|138.22|136.02|0
1707202800000|2024-02-06 07:00:00|138.33|136.13|137.3|135.1|138.33|136.13|137.18|134.98|0
1707203100000|2024-02-06 07:05:00|137.24|135.04|136.95|134.75|137.3|135.1|136.95|134.75|0
1707203400000|2024-02-06 07:10:00|136.89|134.69|136.37|134.17|136.89|134.69|136.26|134.06|0
1707203700000|2024-02-06 07:15:00|136.26|134.06|136.03|133.83|136.37|134.17|136.03|133.83|0
1707204000000|2024-02-06 07:20:00|136.14|133.94|136.09|133.89|136.14|133.94|135.91|133.71|0
1707204300000|2024-02-06 07:25:00|136.14|133.94|135.91|133.71|136.26|134.06|135.8|133.6|0
1707204600000|2024-02-06 07:30:00|135.8|133.6|136.02|133.82|136.02|133.82|135.46|133.26|0
1707204900000|2024-02-06 07:35:00|136.14|133.94|135.79|133.59|136.25|134.05|135.79|133.59|0
1707205200000|2024-02-06 07:40:00|135.91|133.71|136.36|134.16|136.48|134.28|135.91|133.71|0
1707205500000|2024-02-06 07:45:00|136.25|134.05|136.13|133.93|136.36|134.16|136.13|133.93|0
1707205800000|2024-02-06 07:50:00|136.25|134.05|136.13|133.93|136.42|134.22|136.02|133.82|0
1707206100000|2024-02-06 07:55:00|136.25|134.05|136.24|134.04|136.36|134.16|135.67|133.47|0
1707206400000|2024-02-06 08:00:00|136.36|134.16|136.01|133.81|136.36|134.16|135.67|133.47|0
1707206700000|2024-02-06 08:05:00|136.13|133.93|137.66|135.46|137.71|135.51|136.13|133.93|0
1707207000000|2024-02-06 08:10:00|137.6|135.4|137.14|134.94|138.17|135.97|137.14|134.94|0
1707207300000|2024-02-06 08:15:00|137.25|135.05|137.59|135.39|137.94|135.74|137.14|134.94|0
1707207600000|2024-02-06 08:20:00|137.48|135.28|137.36|135.16|137.59|135.39|136.91|134.71|0
1707207900000|2024-02-06 08:25:00|137.25|135.05|137.93|135.73|138.05|135.85|137.25|135.05|0
1707208200000|2024-02-06 08:30:00|137.82|135.62|137.82|135.62|138.28|136.08|137.59|135.39|0
1707208500000|2024-02-06 08:35:00|137.7|135.5|138.27|136.07|138.39|136.19|137.7|135.5|0
1707208800000|2024-02-06 08:40:00|138.22|136.02|138.85|136.65|139.08|136.88|138.16|135.96|0
1707209100000|2024-02-06 08:45:00|138.79|136.59|138.79|136.59|138.96|136.76|138.27|136.07|0
1707209400000|2024-02-06 08:50:00|138.96|136.76|138.96|136.76|139.65|137.45|138.73|136.53|0
1707209700000|2024-02-06 08:55:00|138.84|136.64|139.59|137.39|139.65|137.45|138.67|136.47|0
1707210000000|2024-02-06 09:00:00|139.53|137.33|138.84|136.64|139.88|137.68|138.72|136.52|0
1707210300000|2024-02-06 09:05:00|138.72|136.52|138.49|136.29|138.95|136.75|138.38|136.18|0
1707210600000|2024-02-06 09:10:00|138.72|136.52|138.6|136.4|139.41|137.21|138.6|136.4|0
1707210900000|2024-02-06 09:15:00|138.49|136.29|138.49|136.29|138.72|136.52|138.14|135.94|0
1707211200000|2024-02-06 09:20:00|138.43|136.23|138.83|136.63|138.83|136.63|138.14|135.94|0
1707211500000|2024-02-06 09:25:00|138.95|136.75|138.6|136.4|139.18|136.98|138.48|136.28|0
1707211800000|2024-02-06 09:30:00|138.71|136.51|138.83|136.63|139.06|136.86|138.48|136.28|0
1707212100000|2024-02-06 09:35:00|138.94|136.74|138.94|136.74|139.17|136.97|138.71|136.51|0
1707212400000|2024-02-06 09:40:00|139.05|136.85|139.28|137.08|139.28|137.08|138.71|136.51|0
1707212700000|2024-02-06 09:45:00|139.4|137.2|140.09|137.89|140.32|138.12|139.28|137.08|0
1707213000000|2024-02-06 09:50:00|139.98|137.78|140.32|138.12|140.32|138.12|139.97|137.77|0
1707213300000|2024-02-06 09:55:00|140.44|138.24|140.32|138.12|140.67|138.47|140.2|138|0
1707213600000|2024-02-06 10:00:00|140.44|138.24|140.9|138.7|141.48|139.28|140.32|138.12|0
1707213900000|2024-02-06 10:05:00|140.78|138.58|141.13|138.93|141.36|139.16|140.67|138.47|0
1707214200000|2024-02-06 10:10:00|141.01|138.81|141.13|138.93|141.36|139.16|140.78|138.58|0
1707214500000|2024-02-06 10:15:00|141.24|139.04|141.36|139.16|141.59|139.39|141.13|138.93|0
1707214800000|2024-02-06 10:20:00|141.47|139.27|141.24|139.04|141.59|139.39|141.12|138.92|0
1707215100000|2024-02-06 10:25:00|141.3|139.1|141.7|139.5|142.17|139.97|141.24|139.04|0
1707215400000|2024-02-06 10:30:00|141.59|139.39|142.52|140.32|142.64|140.44|141.59|139.39|0
1707215700000|2024-02-06 10:35:00|142.58|140.38|141.93|139.73|142.58|140.38|141.93|139.73|0
1707216000000|2024-02-06 10:40:00|142.05|139.85|141.7|139.5|142.17|139.97|141.58|139.38|0
1707216300000|2024-02-06 10:45:00|141.76|139.56|141.64|139.44|142.05|139.85|141.58|139.38|0
1707216600000|2024-02-06 10:50:00|141.58|139.38|140.88|138.68|141.7|139.5|140.65|138.45|0
1707216900000|2024-02-06 10:55:00|141|138.8|140.88|138.68|141.34|139.14|140.88|138.68|0
1707217200000|2024-02-06 11:00:00|140.99|138.79|140.64|138.44|140.99|138.79|140.53|138.33|0
1707217500000|2024-02-06 11:05:00|140.76|138.56|141.22|139.02|141.34|139.14|140.64|138.44|0
1707217800000|2024-02-06 11:10:00|141.11|138.91|141.8|139.6|142.16|139.96|141.11|138.91|0
1707218100000|2024-02-06 11:15:00|141.92|139.72|141.8|139.6|142.27|140.07|141.75|139.55|0
1707218400000|2024-02-06 11:20:00|141.92|139.72|141.33|139.13|141.92|139.72|140.99|138.79|0
1707218700000|2024-02-06 11:25:00|141.39|139.19|141.33|139.13|141.45|139.25|141.1|138.9|0
1707219000000|2024-02-06 11:30:00|141.45|139.25|142.73|140.53|142.73|140.53|141.33|139.13|0
1707219300000|2024-02-06 11:35:00|142.62|140.42|144.15|141.95|144.15|141.95|142.62|140.42|0
1707219600000|2024-02-06 11:40:00|144.14|141.94|143.79|141.59|144.14|141.94|142.85|140.65|0
1707219900000|2024-02-06 11:45:00|143.73|141.53|143.67|141.47|144.14|141.94|143.44|141.24|0
1707220200000|2024-02-06 11:50:00|143.61|141.41|142.84|140.64|143.67|141.47|142.84|140.64|0
1707220500000|2024-02-06 11:55:00|142.9|140.7|142.49|140.29|143.02|140.82|142.49|140.29|0
1707220800000|2024-02-06 12:00:00|142.61|140.41|142.37|140.17|142.72|140.52|142.14|139.94|0
1707221100000|2024-02-06 12:05:00|142.25|140.05|142.6|140.4|142.96|140.76|142.14|139.94|0
1707221400000|2024-02-06 12:10:00|142.55|140.35|142.48|140.28|143.07|140.87|142.25|140.05|0
1707221700000|2024-02-06 12:15:00|142.6|140.4|142.72|140.52|142.95|140.75|142.37|140.17|0
1707222000000|2024-02-06 12:20:00|142.95|140.75|143.77|141.57|143.77|141.57|142.83|140.63|0
1707222300000|2024-02-06 12:25:00|143.66|141.46|143.77|141.57|144.25|142.05|143.54|141.34|0
1707222600000|2024-02-06 12:30:00|143.65|141.45|142.41|140.21|143.89|141.69|142.16|139.96|0
1707222900000|2024-02-06 12:35:00|142.53|140.33|141.82|139.62|142.53|140.33|141.82|139.62|0
1707223200000|2024-02-06 12:40:00|141.7|139.5|140.65|138.45|141.82|139.62|140.65|138.45|0
1707223500000|2024-02-06 12:45:00|140.41|138.21|140.88|138.68|141.23|139.03|140.41|138.21|0
1707223800000|2024-02-06 12:50:00|140.82|138.62|140.88|138.68|141.17|138.97|140.53|138.33|0
1707224100000|2024-02-06 12:55:00|140.99|138.79|140.53|138.33|140.99|138.79|140.53|138.33|0
1707224400000|2024-02-06 13:00:00|140.59|138.39|139.71|137.51|140.88|138.68|139.71|137.51|0
1707224700000|2024-02-06 13:05:00|139.82|137.62|138.78|136.58|139.88|137.68|138.78|136.58|0
1707225000000|2024-02-06 13:10:00|138.66|136.46|138.21|136.01|139.66|137.46|138.09|135.89|0
1707225300000|2024-02-06 13:15:00|137.97|135.77|137.74|135.54|138.21|136.01|137.63|135.43|0
1707225600000|2024-02-06 13:20:00|137.63|135.43|137.63|135.43|138.2|136|137.39|135.19|0
1707225900000|2024-02-06 13:25:00|137.62|135.42|137.62|135.42|137.97|135.77|137.51|135.31|0
1707226200000|2024-02-06 13:30:00|137.74|135.54|137.97|135.77|138.08|135.88|137.34|135.14|0
1707226500000|2024-02-06 13:35:00|137.85|135.65|137.73|135.53|137.85|135.65|137.16|134.96|0
1707226800000|2024-02-06 13:40:00|137.62|135.42|137.27|135.07|137.73|135.53|137.16|134.96|0
1707227100000|2024-02-06 13:45:00|137.16|134.96|136.58|134.38|137.16|134.96|136.35|134.15|0
1707227400000|2024-02-06 13:50:00|136.47|134.27|137.32|135.12|137.43|135.23|136.47|134.27|0
1707227700000|2024-02-06 13:55:00|137.43|135.23|137.31|135.11|137.43|135.23|136.86|134.66|0
1707228000000|2024-02-06 14:00:00|137.2|135|136.51|134.31|137.2|135|136.51|134.31|0
1707228300000|2024-02-06 14:05:00|136.57|134.37|136.97|134.77|137.2|135|136.17|133.97|0
1707228600000|2024-02-06 14:10:00|136.85|134.65|136.39|134.19|136.97|134.77|136.28|134.08|0
1707228900000|2024-02-06 14:15:00|136.45|134.25|136.39|134.19|136.73|134.53|136.28|134.08|0
1707229200000|2024-02-06 14:20:00|136.28|134.08|136.05|133.85|136.39|134.19|135.93|133.73|0
1707229500000|2024-02-06 14:25:00|136.16|133.96|136.62|134.42|136.96|134.76|136.05|133.85|0
1707229800000|2024-02-06 14:30:00|136.16|133.96|135.25|133.05|137.65|135.45|134.46|132.26|0
1707230100000|2024-02-06 14:35:00|135.47|133.27|135.93|133.73|137.18|134.98|135.25|133.05|0
1707230400000|2024-02-06 14:40:00|135.81|133.61|133.77|131.57|135.93|133.73|133.77|131.57|0
1707230700000|2024-02-06 14:45:00|134|131.8|135.19|132.99|136.1|133.9|132.99|130.79|0
1707231000000|2024-02-06 14:50:00|135.08|132.88|136.44|134.24|138.16|135.96|135.08|132.88|0
1707231300000|2024-02-06 14:55:00|136.55|134.35|139.54|137.34|139.65|137.45|136.21|134.01|0
1707231600000|2024-02-06 15:00:00|139.88|137.68|139.06|136.86|140.46|138.26|137.64|135.44|0
1707231900000|2024-02-06 15:05:00|138.95|136.75|139.18|136.98|140.35|138.15|138.71|136.51|0
1707232200000|2024-02-06 15:10:00|139.29|137.09|140.81|138.61|141.17|138.97|139.29|137.09|0
1707232500000|2024-02-06 15:15:00|141.16|138.96|138.24|136.04|141.4|139.2|137.55|135.35|0
1707232800000|2024-02-06 15:20:00|138.36|136.16|140.93|138.73|141.04|138.84|138.01|135.81|0
1707233100000|2024-02-06 15:25:00|140.69|138.49|140.82|138.62|142.1|139.9|139.37|137.17|0
1707233400000|2024-02-06 15:30:00|140.7|138.5|139.07|136.87|141.17|138.97|139.07|136.87|0
1707233700000|2024-02-06 15:35:00|138.83|136.63|138.72|136.52|138.83|136.63|137.56|135.36|0
1707234000000|2024-02-06 15:40:00|138.6|136.4|139.3|137.1|140.46|138.26|138.37|136.17|0
1707234300000|2024-02-06 15:45:00|139.18|136.98|139.99|137.79|140.11|137.91|138.14|135.94|0
1707234600000|2024-02-06 15:50:00|139.82|137.62|138.83|136.63|140.81|138.61|138.83|136.63|0
1707234900000|2024-02-06 15:55:00|138.71|136.51|139|136.8|139.41|137.21|138.25|136.05|0
1707235200000|2024-02-06 16:00:00|139.06|136.86|139.64|137.44|140.57|138.37|138.59|136.39|0
1707235500000|2024-02-06 16:05:00|139.52|137.32|138.82|136.62|139.75|137.55|137.32|135.12|0
1707235800000|2024-02-06 16:10:00|138.59|136.39|140.36|138.16|140.71|138.51|137.67|135.47|0
1707236100000|2024-02-06 16:15:00|140.3|138.1|138.39|136.19|140.36|138.16|138.39|136.19|0
1707236400000|2024-02-06 16:20:00|138.27|136.07|137.23|135.03|138.73|136.53|137.23|135.03|0
1707236700000|2024-02-06 16:25:00|137.12|134.92|137.58|135.38|138.38|136.18|136.89|134.69|0
1707237000000|2024-02-06 16:30:00|137.35|135.15|137.71|135.51|138.59|136.39|137.03|134.83|0
1707237300000|2024-02-06 16:35:00|137.83|135.63|138.06|135.86|139.56|137.36|137.6|135.4|0
1707237600000|2024-02-06 16:40:00|138.17|135.97|138.98|136.78|139.56|137.36|137.71|135.51|0
1707237900000|2024-02-06 16:45:00|139.09|136.89|141.28|139.08|141.89|139.69|139.09|136.89|0
1707238200000|2024-02-06 16:50:00|141.4|139.2|140.93|138.73|142.33|140.13|140.58|138.38|0
1707238500000|2024-02-06 16:55:00|141.04|138.84|141.86|139.66|141.86|139.66|140.81|138.61|0
1707238800000|2024-02-06 17:00:00|141.98|139.78|141.74|139.54|142.68|140.48|140.81|138.61|0
1707239100000|2024-02-06 17:05:00|141.62|139.42|141.62|139.42|142.21|140.01|141.15|138.95|0
1707239400000|2024-02-06 17:10:00|141.39|139.19|143.05|140.85|143.4|141.2|141.27|139.07|0
1707239700000|2024-02-06 17:15:00|142.82|140.62|142.34|140.14|143.05|140.85|141.29|139.09|0
1707240000000|2024-02-06 17:20:00|142.46|140.26|142.81|140.61|143.52|141.32|142.46|140.26|0
1707240300000|2024-02-06 17:25:00|142.87|140.67|140.01|137.81|142.93|140.73|139.89|137.69|0
1707240600000|2024-02-06 17:30:00|139.89|137.69|140.82|138.62|141.99|139.79|139.78|137.58|0
1707240900000|2024-02-06 17:35:00|140.88|138.68|140.25|138.05|141.44|139.24|140.25|138.05|0
1707241200000|2024-02-06 17:40:00|140.36|138.16|139.67|137.47|140.71|138.51|139.67|137.47|0
1707241500000|2024-02-06 17:45:00|139.78|137.58|141.53|139.33|142.11|139.91|139.78|137.58|0
1707241800000|2024-02-06 17:50:00|141.64|139.44|141.52|139.32|141.76|139.56|140.36|138.16|0
1707242100000|2024-02-06 17:55:00|141.41|139.21|141.4|139.2|141.52|139.32|140.36|138.16|0
1707242400000|2024-02-06 18:00:00|141.29|139.09|139.78|137.58|141.76|139.56|139.78|137.58|0
1707242700000|2024-02-06 18:05:00|139.66|137.46|139.77|137.57|139.89|137.69|139.08|136.88|0
1707243000000|2024-02-06 18:10:00|139.66|137.46|141.17|138.97|141.87|139.67|139.66|137.46|0
1707243300000|2024-02-06 18:15:00|141.28|139.08|141.05|138.85|141.75|139.55|139.65|137.45|0
1707243600000|2024-02-06 18:20:00|141.16|138.96|141.51|139.31|141.63|139.43|140.7|138.5|0
1707243900000|2024-02-06 18:25:00|141.4|139.2|139.88|137.68|141.63|139.43|139.65|137.45|0
1707244200000|2024-02-06 18:30:00|139.77|137.57|138.96|136.76|139.88|137.68|138.61|136.41|0
1707244500000|2024-02-06 18:35:00|139.07|136.87|137.8|135.6|139.3|137.1|137.57|135.37|0
1707244800000|2024-02-06 18:40:00|137.69|135.49|137.75|135.55|138.88|136.68|137.57|135.37|0
1707245100000|2024-02-06 18:45:00|137.64|135.44|137.06|134.86|138.1|135.9|136.95|134.75|0
1707245400000|2024-02-06 18:50:00|137.18|134.98|137.75|135.55|137.75|135.55|136.95|134.75|0
1707245700000|2024-02-06 18:55:00|137.63|135.43|136.95|134.75|137.69|135.49|136.83|134.63|0
1707246000000|2024-02-06 19:00:00|136.83|134.63|138.43|136.23|139.01|136.81|136.72|134.52|0
1707246300000|2024-02-06 19:05:00|138.32|136.12|140.81|138.61|142.27|140.07|138.2|136|0
1707246600000|2024-02-06 19:10:00|141.05|138.85|141.87|139.67|141.87|139.67|140.81|138.61|0
1707246900000|2024-02-06 19:15:00|141.75|139.55|141.89|139.69|142.95|140.75|141.28|139.08|0
1707247200000|2024-02-06 19:20:00|142.01|139.81|140.72|138.52|142.12|139.92|140.02|137.82|0
1707247500000|2024-02-06 19:25:00|140.95|138.75|141.06|138.86|141.65|139.45|140.02|137.82|0
1707247800000|2024-02-06 19:30:00|140.95|138.75|140.13|137.93|141.06|138.86|139.78|137.58|0
1707248100000|2024-02-06 19:35:00|140.01|137.81|141.76|139.56|142|139.8|139.78|137.58|0
1707248400000|2024-02-06 19:40:00|141.65|139.45|140.71|138.51|142.23|140.03|140.59|138.39|0
1707248700000|2024-02-06 19:45:00|140.59|138.39|139.31|137.11|140.97|138.77|139.19|136.99|0
1707249000000|2024-02-06 19:50:00|139.19|136.99|139.08|136.88|140.12|137.92|138.96|136.76|0
1707249300000|2024-02-06 19:55:00|139.02|136.82|138.04|135.84|139.08|136.88|137.46|135.26|0
1707249600000|2024-02-06 20:00:00|137.92|135.72|138.03|135.83|138.27|136.07|137.57|135.37|0
1707249900000|2024-02-06 20:05:00|137.8|135.6|137.11|134.91|137.8|135.6|136.31|134.11|0
1707250200000|2024-02-06 20:10:00|137.23|135.03|137|134.8|137.69|135.49|136.77|134.57|0
1707250500000|2024-02-06 20:15:00|136.88|134.68|137.68|135.48|138.61|136.41|136.88|134.68|0
1707250800000|2024-02-06 20:20:00|137.57|135.37|138.26|136.06|138.6|136.4|136.99|134.79|0
1707251100000|2024-02-06 20:25:00|138.37|136.17|138.14|135.94|138.72|136.52|137.57|135.37|0
1707251400000|2024-02-06 20:30:00|138.02|135.82|139.53|137.33|140.34|138.14|137.79|135.59|0
1707251700000|2024-02-06 20:35:00|139.64|137.44|139.99|137.79|140.22|138.02|138.71|136.51|0
1707252000000|2024-02-06 20:40:00|139.87|137.67|138.57|136.37|139.99|137.79|137.76|135.56|0
1707252300000|2024-02-06 20:45:00|138.45|136.25|137.52|135.32|138.91|136.71|136.95|134.75|0
1707252600000|2024-02-06 20:50:00|137.41|135.21|136.6|134.4|137.79|135.59|136.15|133.95|0
1707252900000|2024-02-06 20:55:00|136.37|134.17|133.64|131.44|136.37|134.17|133.3|131.1|0
1707253200000|2024-02-06 21:00:00|133.98|131.78|134.89|132.69|134.89|132.69|133.02|130.82|0
1707253500000|2024-02-06 21:05:00|134.77|132.57|135.8|133.6|135.8|133.6|134.66|132.46|0
1707253800000|2024-02-06 21:10:00|135.91|133.71|135.91|133.71|136.25|134.05|135.45|133.25|0
1707254100000|2024-02-06 21:15:00|136.24|133.84|136.23|133.83|136.35|133.95|136.01|133.61|0
1707254400000|2024-02-06 21:20:00|136.12|133.72|135.66|133.26|136.12|133.72|135.43|133.03|0
1707254700000|2024-02-06 21:25:00|135.55|133.15|135.77|133.37|135.89|133.49|135.55|133.15|0
1707255000000|2024-02-06 21:30:00|135.66|133.26|134.71|132.31|135.77|133.37|134.71|132.31|0
1707255300000|2024-02-06 21:35:00|134.59|132.19|134.71|132.31|134.71|132.31|134.48|132.08|0
1707255600000|2024-02-06 21:40:00|134.82|132.42|135.16|132.76|135.16|132.76|134.82|132.42|0
1707255900000|2024-02-06 21:45:00|135.05|132.65|134.93|132.53|135.16|132.76|134.82|132.42|0
1707256200000|2024-02-06 21:50:00|134.82|132.42|134.81|132.41|134.93|132.53|134.7|132.3|0
1707256500000|2024-02-06 21:55:00|134.7|132.3|134.08|131.68|134.7|132.3|134.08|131.68|0
1707256800000|2024-02-06 22:00:00|134.14|131.74|134.1|131.7|134.14|131.74|134.1|131.7|0
1707257100000|2024-02-06 22:05:00|134.14|131.74|134.17|131.77|134.17|131.77|134.14|131.74|0
1707257400000|2024-02-06 22:10:00|134.02|131.62|134.02|131.62|134.02|131.62|134.02|131.62|0
1707257700000|2024-02-06 22:15:00|134.01|131.61|134.18|131.78|134.18|131.78|134.01|131.61|0
1707258000000|2024-02-06 22:20:00|134.16|131.76|133.99|131.59|134.16|131.76|133.95|131.55|0
1707258300000|2024-02-06 22:25:00|133.78|131.38|133.83|131.43|133.98|131.58|133.67|131.27|0
1707258600000|2024-02-06 22:30:00|133.91|131.51|133.89|131.49|133.93|131.53|133.83|131.43|0
1707258900000|2024-02-06 22:35:00|133.86|131.46|133.89|131.49|133.89|131.49|133.86|131.46|0
1707259200000|2024-02-06 22:40:00|133.86|131.46|133.96|131.56|133.96|131.56|133.82|131.42|0
1707259500000|2024-02-06 22:45:00|133.97|131.57|134.15|131.75|134.22|131.82|133.94|131.54|0
1707259800000|2024-02-06 22:50:00|134.2|131.8|134.1|131.7|134.25|131.85|134.1|131.7|0
1707260100000|2024-02-06 22:55:00|134.15|131.75|134.2|131.8|134.25|131.85|134.15|131.75|0
1707260400000|2024-02-06 23:00:00|134.39|131.99|133.54|131.14|134.39|131.99|133.43|131.03|0
1707260700000|2024-02-06 23:05:00|133.6|131.2|133.54|131.14|133.82|131.42|133.54|131.14|0
1707261000000|2024-02-06 23:10:00|133.42|131.02|133.08|130.68|133.42|131.02|132.97|130.57|0
1707261300000|2024-02-06 23:15:00|132.97|130.57|132.97|130.57|133.2|130.8|132.86|130.46|0
1707261600000|2024-02-06 23:20:00|132.91|130.51|133.42|131.02|133.42|131.02|132.86|130.46|0
1707261900000|2024-02-06 23:25:00|133.48|131.08|133.64|131.24|133.76|131.36|133.42|131.02|0
1707262200000|2024-02-06 23:30:00|133.53|131.13|133.41|131.01|133.64|131.24|133.3|130.9|0
1707262500000|2024-02-06 23:35:00|133.53|131.13|133.07|130.67|133.64|131.24|132.96|130.56|0
1707262800000|2024-02-06 23:40:00|133.02|130.62|133.41|131.01|133.41|131.01|132.96|130.56|0
1707263100000|2024-02-06 23:45:00|133.52|131.12|133.86|131.46|133.86|131.46|133.52|131.12|0
1707263400000|2024-02-06 23:50:00|133.98|131.58|133.75|131.35|133.98|131.58|133.41|131.01|0
1707263700000|2024-02-06 23:55:00|133.63|131.23|133.75|131.35|133.97|131.57|133.63|131.23|0
1707264000000|2024-02-07 00:00:00|133.63|131.23|133.97|131.57|134.2|131.8|133.52|131.12|0
1707264300000|2024-02-07 00:05:00|134.03|131.63|133.97|131.57|134.31|131.91|133.85|131.45|0
1707264600000|2024-02-07 00:10:00|133.85|131.45|133.97|131.57|134.08|131.68|133.74|131.34|0
1707264900000|2024-02-07 00:15:00|134.08|131.68|133.74|131.34|134.08|131.68|133.68|131.28|0
1707265200000|2024-02-07 00:20:00|133.85|131.45|133.34|130.94|133.85|131.45|133.17|130.77|0
1707265500000|2024-02-07 00:25:00|133.28|130.88|133.51|131.11|133.62|131.22|133.28|130.88|0
1707265800000|2024-02-07 00:30:00|133.39|130.99|133.28|130.88|133.39|130.99|133.17|130.77|0
1707266100000|2024-02-07 00:35:00|133.39|130.99|133.62|131.22|133.73|131.33|133.39|130.99|0
1707266400000|2024-02-07 00:40:00|133.5|131.1|133.61|131.21|133.62|131.22|133.39|130.99|0
1707266700000|2024-02-07 00:45:00|133.56|131.16|133.73|131.33|133.73|131.33|133.39|130.99|0
1707267000000|2024-02-07 00:50:00|133.84|131.44|133.72|131.32|134.18|131.78|133.72|131.32|0
1707267300000|2024-02-07 00:55:00|133.61|131.21|133.5|131.1|133.61|131.21|133.44|131.04|0
1707267600000|2024-02-07 01:00:00|133.38|130.98|132.65|130.25|133.38|130.98|132.48|130.08|0
1707267900000|2024-02-07 01:05:00|132.25|129.85|130.79|128.39|132.25|129.85|130.79|128.39|0
1707268200000|2024-02-07 01:10:00|130.35|127.95|130.68|128.28|130.68|128.28|130.35|127.95|0
1707268500000|2024-02-07 01:15:00|130.69|128.49|130.47|128.27|130.8|128.6|130.36|128.16|0
1707268800000|2024-02-07 01:20:00|130.36|128.16|129.13|126.93|130.47|128.27|129.02|126.82|0
1707269100000|2024-02-07 01:25:00|129.35|127.15|129.91|127.71|129.91|127.71|129.35|127.15|0
1707269400000|2024-02-07 01:30:00|130.02|127.82|129.68|127.48|130.02|127.82|129.57|127.37|0
1707269700000|2024-02-07 01:35:00|129.57|127.37|129.41|127.21|129.68|127.48|129.24|127.04|0
1707270000000|2024-02-07 01:40:00|129.46|127.26|129.68|127.48|129.79|127.59|129.24|127.04|0
1707270300000|2024-02-07 01:45:00|129.79|127.59|129.9|127.7|130.18|127.98|129.79|127.59|0
1707270600000|2024-02-07 01:50:00|130.01|127.81|130.57|128.37|130.57|128.37|129.79|127.59|0
1707270900000|2024-02-07 01:55:00|130.68|128.48|131.23|129.03|131.35|129.15|130.57|128.37|0
1707271200000|2024-02-07 02:00:00|131.35|129.15|130.9|128.7|131.35|129.15|130.79|128.59|0
1707271500000|2024-02-07 02:05:00|130.96|128.76|131.12|128.92|131.23|129.03|130.9|128.7|0
1707271800000|2024-02-07 02:10:00|131.23|129.03|131.06|128.86|131.23|129.03|130.95|128.75|0
1707272100000|2024-02-07 02:15:00|131.01|128.81|130.78|128.58|131.01|128.81|130.67|128.47|0
1707272400000|2024-02-07 02:20:00|130.73|128.53|131|128.8|131|128.8|130.56|128.36|0
1707272700000|2024-02-07 02:25:00|130.89|128.69|130.78|128.58|131.11|128.91|130.78|128.58|0
1707273000000|2024-02-07 02:30:00|130.89|128.69|131|128.8|131|128.8|130.89|128.69|0
1707273300000|2024-02-07 02:35:00|131.22|129.02|131.11|128.91|131.45|129.25|131|128.8|0
1707273600000|2024-02-07 02:40:00|131|128.8|131.22|129.02|131.33|129.13|131|128.8|0
1707273900000|2024-02-07 02:45:00|131.11|128.91|131.22|129.02|131.33|129.13|131.1|128.9|0
1707274200000|2024-02-07 02:50:00|131.1|128.9|130.88|128.68|131.1|128.9|130.88|128.68|0
1707274500000|2024-02-07 02:55:00|130.99|128.79|130.65|128.45|130.99|128.79|130.65|128.45|0
1707274800000|2024-02-07 03:00:00|130.54|128.34|130.87|128.67|130.87|128.67|130.32|128.12|0
1707275100000|2024-02-07 03:05:00|130.76|128.56|130.76|128.56|130.87|128.67|130.65|128.45|0
1707275400000|2024-02-07 03:10:00|130.82|128.62|130.87|128.67|131.1|128.9|130.76|128.56|0
1707275700000|2024-02-07 03:15:00|130.98|128.78|130.87|128.67|131.09|128.89|130.87|128.67|0
1707276000000|2024-02-07 03:20:00|130.98|128.78|130.98|128.78|131.09|128.89|130.87|128.67|0
1707276300000|2024-02-07 03:25:00|131.09|128.89|131.09|128.89|131.43|129.23|131.09|128.89|0
1707276600000|2024-02-07 03:30:00|131.2|129|131.42|129.22|131.54|129.34|131.2|129|0
1707276900000|2024-02-07 03:35:00|131.31|129.11|131.65|129.45|131.65|129.45|131.31|129.11|0
1707277200000|2024-02-07 03:40:00|131.7|129.5|131.76|129.56|131.87|129.67|131.53|129.33|0
1707277500000|2024-02-07 03:45:00|131.87|129.67|131.87|129.67|131.98|129.78|131.64|129.44|0
1707277800000|2024-02-07 03:50:00|131.75|129.55|132.09|129.89|132.2|130|131.75|129.55|0
1707278100000|2024-02-07 03:55:00|131.98|129.78|132.54|130.34|132.54|130.34|131.98|129.78|0
1707278400000|2024-02-07 04:00:00|132.65|130.45|132.76|130.56|132.76|130.56|132.42|130.22|0
1707278700000|2024-02-07 04:05:00|132.87|130.67|132.65|130.45|133.1|130.9|132.65|130.45|0
1707279000000|2024-02-07 04:10:00|132.76|130.56|133.1|130.9|133.1|130.9|132.65|130.45|0
1707279300000|2024-02-07 04:15:00|132.98|130.78|132.64|130.44|132.98|130.78|132.64|130.44|0
1707279600000|2024-02-07 04:20:00|132.59|130.39|132.87|130.67|132.87|130.67|132.53|130.33|0
1707279900000|2024-02-07 04:25:00|132.75|130.55|132.64|130.44|132.75|130.55|132.53|130.33|0
1707280200000|2024-02-07 04:30:00|132.53|130.33|132.64|130.44|132.75|130.55|132.53|130.33|0
1707280500000|2024-02-07 04:35:00|132.75|130.55|132.64|130.44|132.86|130.66|132.52|130.32|0
1707280800000|2024-02-07 04:40:00|132.52|130.32|132.63|130.43|132.75|130.55|132.52|130.32|0
1707281100000|2024-02-07 04:45:00|132.52|130.32|132.74|130.54|132.86|130.66|132.52|130.32|0
1707281400000|2024-02-07 04:50:00|132.86|130.66|132.63|130.43|132.86|130.66|132.52|130.32|0
1707281700000|2024-02-07 04:55:00|132.52|130.32|132.63|130.43|132.74|130.54|132.52|130.32|0
1707282000000|2024-02-07 05:00:00|132.74|130.54|132.63|130.43|132.85|130.65|132.51|130.31|0
1707282300000|2024-02-07 05:05:00|132.74|130.54|132.96|130.76|133.08|130.88|132.63|130.43|0
1707282600000|2024-02-07 05:10:00|133.08|130.88|132.96|130.76|133.08|130.88|132.85|130.65|0
1707282900000|2024-02-07 05:15:00|132.85|130.65|132.73|130.53|132.91|130.71|132.51|130.31|0
1707283200000|2024-02-07 05:20:00|132.62|130.42|132.84|130.64|132.85|130.65|132.62|130.42|0
1707283500000|2024-02-07 05:25:00|132.73|130.53|132.73|130.53|132.84|130.64|132.73|130.53|0
1707283800000|2024-02-07 05:30:00|132.68|130.48|133.18|130.98|133.18|130.98|132.39|130.19|0
1707284100000|2024-02-07 05:35:00|133.13|130.93|133.29|131.09|133.41|131.21|133.07|130.87|0
1707284400000|2024-02-07 05:40:00|133.4|131.2|133.06|130.86|133.4|131.2|133.06|130.86|0
1707284700000|2024-02-07 05:45:00|132.95|130.75|132.84|130.64|133.06|130.86|132.84|130.64|0
1707285000000|2024-02-07 05:50:00|132.83|130.63|132.72|130.52|132.83|130.63|132.61|130.41|0
1707285300000|2024-02-07 05:55:00|132.61|130.41|132.61|130.41|132.83|130.63|132.61|130.41|0
1707285600000|2024-02-07 06:00:00|132.66|130.46|132.72|130.52|133.06|130.86|132.6|130.4|0
1707285900000|2024-02-07 06:05:00|132.83|130.63|132.83|130.63|132.94|130.74|132.72|130.52|0
1707286200000|2024-02-07 06:10:00|132.94|130.74|132.83|130.63|132.94|130.74|132.71|130.51|0
1707286500000|2024-02-07 06:15:00|132.94|130.74|132.71|130.51|132.94|130.74|132.6|130.4|0
1707286800000|2024-02-07 06:20:00|132.82|130.62|132.82|130.62|132.82|130.62|132.6|130.4|0
1707287100000|2024-02-07 06:25:00|132.93|130.73|134.18|131.98|134.18|131.98|132.93|130.73|0
1707287400000|2024-02-07 06:30:00|134.41|132.21|133.72|131.52|134.52|132.32|133.61|131.41|0
1707287700000|2024-02-07 06:35:00|133.61|131.41|133.16|130.96|133.72|131.52|133.16|130.96|0
1707288000000|2024-02-07 06:40:00|132.93|130.73|133.38|131.18|133.38|131.18|132.82|130.62|0
1707288300000|2024-02-07 06:45:00|133.49|131.29|133.26|131.06|133.49|131.29|133.15|130.95|0
1707288600000|2024-02-07 06:50:00|133.38|131.18|133.38|131.18|133.6|131.4|133.04|130.84|0
1707288900000|2024-02-07 06:55:00|133.49|131.29|132.98|130.78|133.49|131.29|132.81|130.61|0
1707289200000|2024-02-07 07:00:00|132.92|130.72|132.92|130.72|133.15|130.95|132.58|130.38|0
1707289500000|2024-02-07 07:05:00|133.15|130.95|133.37|131.17|133.37|131.17|132.75|130.55|0
1707289800000|2024-02-07 07:10:00|133.26|131.06|133.14|130.94|133.26|131.06|132.92|130.72|0
1707290100000|2024-02-07 07:15:00|133.26|131.06|132.91|130.71|133.37|131.17|132.86|130.66|0
1707290400000|2024-02-07 07:20:00|133.03|130.83|133.59|131.39|133.59|131.39|132.91|130.71|0
1707290700000|2024-02-07 07:25:00|133.48|131.28|133.25|131.05|133.54|131.34|132.86|130.66|0
1707291000000|2024-02-07 07:30:00|133.36|131.16|134.04|131.84|134.27|132.07|133.36|131.16|0
1707291300000|2024-02-07 07:35:00|134.16|131.96|134.04|131.84|134.27|132.07|133.93|131.73|0
1707291600000|2024-02-07 07:40:00|134.15|131.95|134.04|131.84|134.15|131.95|133.81|131.61|0
1707291900000|2024-02-07 07:45:00|134.1|131.9|134.15|131.95|134.38|132.18|133.92|131.72|0
1707292200000|2024-02-07 07:50:00|134.04|131.84|133.87|131.67|134.38|132.18|133.87|131.67|0
1707292500000|2024-02-07 07:55:00|133.92|131.72|133.92|131.72|134.15|131.95|133.81|131.61|0
1707292800000|2024-02-07 08:00:00|133.81|131.61|134.07|131.87|134.3|132.1|133.46|131.26|0
1707293100000|2024-02-07 08:05:00|133.96|131.76|134.07|131.87|134.41|132.21|133.95|131.75|0
1707293400000|2024-02-07 08:10:00|134.13|131.93|134.41|132.21|134.63|132.43|133.84|131.64|0
1707293700000|2024-02-07 08:15:00|134.29|132.09|134.4|132.2|134.41|132.21|133.84|131.64|0
1707294000000|2024-02-07 08:20:00|134.52|132.32|134.86|132.66|134.86|132.66|134.29|132.09|0
1707294300000|2024-02-07 08:25:00|134.74|132.54|134.4|132.2|134.74|132.54|134.4|132.2|0
1707294600000|2024-02-07 08:30:00|134.29|132.09|134.29|132.09|134.51|132.31|134.17|131.97|0
1707294900000|2024-02-07 08:35:00|134.4|132.2|133.94|131.74|134.4|132.2|133.72|131.52|0
1707295200000|2024-02-07 08:40:00|134.06|131.86|134.17|131.97|134.17|131.97|133.72|131.52|0
1707295500000|2024-02-07 08:45:00|134.05|131.85|134.05|131.85|134.39|132.19|133.94|131.74|0
1707295800000|2024-02-07 08:50:00|133.94|131.74|133.71|131.51|134.05|131.85|133.71|131.51|0
1707296100000|2024-02-07 08:55:00|133.77|131.57|133.48|131.28|133.82|131.62|133.48|131.28|0
1707296400000|2024-02-07 09:00:00|133.6|131.4|133.82|131.62|134.05|131.85|133.48|131.28|0
1707296700000|2024-02-07 09:05:00|133.93|131.73|134.05|131.85|134.27|132.07|133.82|131.62|0
1707297000000|2024-02-07 09:10:00|134.16|131.96|133.82|131.62|134.16|131.96|133.7|131.5|0
1707297300000|2024-02-07 09:15:00|133.88|131.68|133.7|131.5|134.04|131.84|133.48|131.28|0
1707297600000|2024-02-07 09:20:00|133.48|131.28|132.8|130.6|133.7|131.5|132.8|130.6|0
1707297900000|2024-02-07 09:25:00|132.68|130.48|133.36|131.16|133.36|131.16|132.57|130.37|0
1707298200000|2024-02-07 09:30:00|133.25|131.05|132.91|130.71|133.36|131.16|132.68|130.48|0
1707298500000|2024-02-07 09:35:00|133.02|130.82|133.47|131.27|133.69|131.49|132.91|130.71|0
1707298800000|2024-02-07 09:40:00|133.35|131.15|133.01|130.81|133.35|131.15|132.9|130.7|0
1707299100000|2024-02-07 09:45:00|133.13|130.93|133.35|131.15|133.69|131.49|132.68|130.48|0
1707299400000|2024-02-07 09:50:00|133.46|131.26|132.9|130.7|133.58|131.38|132.79|130.59|0
1707299700000|2024-02-07 09:55:00|133.01|130.81|132.9|130.7|133.12|130.92|132.67|130.47|0
1707300000000|2024-02-07 10:00:00|132.78|130.58|133.23|131.03|133.23|131.03|132.78|130.58|0
1707300300000|2024-02-07 10:05:00|133.01|130.81|132.89|130.69|133.23|131.03|132.67|130.47|0
1707300600000|2024-02-07 10:10:00|132.78|130.58|133|130.8|133|130.8|132.78|130.58|0
1707300900000|2024-02-07 10:15:00|132.95|130.75|133|130.8|133.34|131.14|132.89|130.69|0
1707301200000|2024-02-07 10:20:00|133.11|130.91|133.11|130.91|133.11|130.91|132.77|130.57|0
1707301500000|2024-02-07 10:25:00|133|130.8|133.11|130.91|133.22|131.02|133|130.8|0
1707301800000|2024-02-07 10:30:00|133.22|131.02|133.79|131.59|133.79|131.59|133.11|130.91|0
1707302100000|2024-02-07 10:35:00|133.85|131.65|134.3|132.1|134.58|132.38|133.85|131.65|0
1707302400000|2024-02-07 10:40:00|134.47|132.27|134.46|132.26|134.69|132.49|134.35|132.15|0
1707302700000|2024-02-07 10:45:00|134.52|132.32|134.92|132.72|134.92|132.72|134.35|132.15|0
1707303000000|2024-02-07 10:50:00|134.8|132.6|135.03|132.83|135.37|133.17|134.8|132.6|0
1707303300000|2024-02-07 10:55:00|134.97|132.77|134.8|132.6|135.03|132.83|134.46|132.26|0
1707303600000|2024-02-07 11:00:00|134.91|132.71|134.34|132.14|134.91|132.71|134.34|132.14|0
1707303900000|2024-02-07 11:05:00|134.46|132.26|134.23|132.03|134.57|132.37|134.23|132.03|0
1707304200000|2024-02-07 11:10:00|134.34|132.14|134.57|132.37|134.68|132.48|134.34|132.14|0
1707304500000|2024-02-07 11:15:00|134.62|132.42|134.22|132.02|134.62|132.42|134.22|132.02|0
1707304800000|2024-02-07 11:20:00|134.28|132.08|133.77|131.57|134.34|132.14|133.65|131.45|0
1707305100000|2024-02-07 11:25:00|133.65|131.45|133.43|131.23|133.88|131.68|133.43|131.23|0
1707305400000|2024-02-07 11:30:00|133.54|131.34|132.97|130.77|133.65|131.45|132.97|130.77|0
1707305700000|2024-02-07 11:35:00|133.09|130.89|132.86|130.66|133.42|131.22|132.86|130.66|0
1707306000000|2024-02-07 11:40:00|132.97|130.77|133.65|131.45|133.76|131.56|132.86|130.66|0
1707306300000|2024-02-07 11:45:00|133.53|131.33|133.65|131.45|133.87|131.67|133.42|131.22|0
1707306600000|2024-02-07 11:50:00|133.76|131.56|134.32|132.12|134.32|132.12|133.53|131.33|0
1707306900000|2024-02-07 11:55:00|134.21|132.01|133.42|131.22|134.32|132.12|133.42|131.22|0
1707307200000|2024-02-07 12:00:00|133.53|131.33|134.66|132.46|134.89|132.69|133.3|131.1|0
1707307500000|2024-02-07 12:05:00|134.55|132.35|134.2|132|134.66|132.46|134.09|131.89|0
1707307800000|2024-02-07 12:10:00|134.32|132.12|134.09|131.89|134.32|132.12|133.75|131.55|0
1707308100000|2024-02-07 12:15:00|134.2|132|134.31|132.11|134.66|132.46|134.09|131.89|0
1707308400000|2024-02-07 12:20:00|134.2|132|134.65|132.45|134.99|132.79|134.09|131.89|0
1707308700000|2024-02-07 12:25:00|134.77|132.57|133.18|130.98|134.77|132.57|133.18|130.98|0
1707309000000|2024-02-07 12:30:00|133.07|130.87|132.16|129.96|133.18|130.98|132.16|129.96|0
1707309300000|2024-02-07 12:35:00|132.11|129.91|131.6|129.4|132.27|130.07|131.49|129.29|0
1707309600000|2024-02-07 12:40:00|131.55|129.35|130.71|128.51|131.6|129.4|130.48|128.28|0
1707309900000|2024-02-07 12:45:00|130.48|128.28|130.04|127.84|130.48|128.28|130.04|127.84|0
1707310200000|2024-02-07 12:50:00|129.92|127.72|129.59|127.39|130.04|127.84|129.48|127.28|0
1707310500000|2024-02-07 12:55:00|129.7|127.5|129.48|127.28|129.92|127.72|129.26|127.06|0
1707310800000|2024-02-07 13:00:00|129.59|127.39|128.04|125.84|129.81|127.61|128.04|125.84|0
1707311100000|2024-02-07 13:05:00|127.82|125.62|127.49|125.29|128.37|126.17|127.38|125.18|0
1707311400000|2024-02-07 13:10:00|127.6|125.4|127.38|125.18|127.71|125.51|127.16|124.96|0
1707311700000|2024-02-07 13:15:00|127.27|125.07|127.05|124.85|127.27|125.07|126.72|124.52|0
1707312000000|2024-02-07 13:20:00|127.16|124.96|127.71|125.51|127.93|125.73|127.16|124.96|0
1707312300000|2024-02-07 13:25:00|127.82|125.62|127|124.8|127.93|125.73|126.83|124.63|0
1707312600000|2024-02-07 13:30:00|127.05|124.85|128.47|126.27|129.19|126.99|126.94|124.74|0
1707312900000|2024-02-07 13:35:00|128.36|126.16|127.71|125.51|128.69|126.49|127.6|125.4|0
1707313200000|2024-02-07 13:40:00|127.76|125.56|126.94|124.74|127.82|125.62|126.94|124.74|0
1707313500000|2024-02-07 13:45:00|127.05|124.85|127.49|125.29|127.49|125.29|126.94|124.74|0
1707313800000|2024-02-07 13:50:00|127.38|125.18|127.92|125.72|128.03|125.83|127.27|125.07|0
1707314100000|2024-02-07 13:55:00|128.03|125.83|127.7|125.5|128.03|125.83|127.48|125.28|0
1707314400000|2024-02-07 14:00:00|127.59|125.39|126.61|124.41|127.7|125.5|126.4|124.2|0
1707314700000|2024-02-07 14:05:00|126.5|124.3|125.64|123.44|126.5|124.3|125.53|123.33|0
1707315000000|2024-02-07 14:10:00|125.53|123.33|125.64|123.44|125.96|123.76|125.53|123.33|0
1707315300000|2024-02-07 14:15:00|125.74|123.54|125.53|123.33|125.85|123.65|125.31|123.11|0
1707315600000|2024-02-07 14:20:00|125.42|123.22|124.88|122.68|125.53|123.33|124.88|122.68|0
1707315900000|2024-02-07 14:25:00|124.99|122.79|124.45|122.25|125.31|123.11|124.34|122.14|0
1707316200000|2024-02-07 14:30:00|124.34|122.14|125.2|123|125.63|123.43|123.81|121.61|0
1707316500000|2024-02-07 14:35:00|125.31|123.11|126.06|123.86|126.06|123.86|124.66|122.46|0
1707316800000|2024-02-07 14:40:00|125.84|123.64|127.57|125.37|127.68|125.48|125.41|123.21|0
1707317100000|2024-02-07 14:45:00|127.46|125.26|125.62|123.42|128.23|126.03|125.62|123.42|0
1707317400000|2024-02-07 14:50:00|125.41|123.21|126.92|124.72|126.92|124.72|124.87|122.67|0
1707317700000|2024-02-07 14:55:00|127.03|124.83|126.27|124.07|128.44|126.24|126.27|124.07|0
1707318000000|2024-02-07 15:00:00|126.16|123.96|127.35|125.15|127.46|125.26|125.83|123.63|0
1707318300000|2024-02-07 15:05:00|127.24|125.04|125.61|123.41|127.78|125.58|125.18|122.98|0
1707318600000|2024-02-07 15:10:00|125.51|123.31|121.99|119.79|125.51|123.31|121.67|119.47|0
1707318900000|2024-02-07 15:15:00|121.88|119.68|124.15|121.95|124.36|122.16|119.99|117.79|0
1707319200000|2024-02-07 15:20:00|124.05|121.85|122.58|120.38|124.15|121.95|122.48|120.28|0
1707319500000|2024-02-07 15:25:00|122.48|120.28|120.4|118.2|123.1|120.9|120.3|118.1|0
1707319800000|2024-02-07 15:30:00|120.3|118.1|121.12|118.92|122.06|119.86|119.99|117.79|0
1707320100000|2024-02-07 15:35:00|121.02|118.82|122.99|120.79|123.31|121.11|121.02|118.82|0
1707320400000|2024-02-07 15:40:00|122.47|120.27|121.95|119.75|123.41|121.21|121.32|119.12|0
1707320700000|2024-02-07 15:45:00|121.84|119.64|121.32|119.12|122.36|120.16|121.01|118.81|0
1707321000000|2024-02-07 15:50:00|121.11|118.91|122.05|119.85|122.36|120.16|120.08|117.88|0
1707321300000|2024-02-07 15:55:00|122.26|120.06|122.88|120.68|123.83|121.63|122.26|120.06|0
1707321600000|2024-02-07 16:00:00|122.78|120.58|123.4|121.2|124.67|122.47|122.78|120.58|0
1707321900000|2024-02-07 16:05:00|123.3|121.1|121.83|119.63|123.93|121.73|121.63|119.43|0
1707322200000|2024-02-07 16:10:00|121.73|119.53|121.94|119.74|122.67|120.47|121.42|119.22|0
1707322500000|2024-02-07 16:15:00|121.83|119.63|123.08|120.88|123.29|121.09|121.52|119.32|0
1707322800000|2024-02-07 16:20:00|122.98|120.78|124.55|122.35|124.55|122.35|122.87|120.67|0
1707323100000|2024-02-07 16:25:00|124.24|122.04|123.6|121.4|124.34|122.14|122.76|120.56|0
1707323400000|2024-02-07 16:30:00|122.97|120.77|124.13|121.93|124.13|121.93|122.66|120.46|0
1707323700000|2024-02-07 16:35:00|124.02|121.82|123.49|121.29|124.55|122.35|123.34|121.14|0
1707324000000|2024-02-07 16:40:00|123.44|121.24|122.65|120.45|124.02|121.82|122.55|120.35|0
1707324300000|2024-02-07 16:45:00|122.55|120.35|123.28|121.08|123.6|121.4|122.34|120.14|0
1707324600000|2024-02-07 16:50:00|123.18|120.98|121.61|119.41|123.38|121.18|121.61|119.41|0
1707324900000|2024-02-07 16:55:00|121.5|119.3|121.4|119.2|121.71|119.51|120.47|118.27|0
1707325200000|2024-02-07 17:00:00|121.5|119.3|121.29|119.09|122.02|119.82|120.98|118.78|0
1707325500000|2024-02-07 17:05:00|121.4|119.2|120.88|118.68|121.71|119.51|120.88|118.68|0
1707325800000|2024-02-07 17:10:00|120.98|118.78|121.7|119.5|122.96|120.76|120.88|118.68|0
1707326100000|2024-02-07 17:15:00|121.81|119.61|120.87|118.67|122.12|119.92|120.46|118.26|0
1707326400000|2024-02-07 17:20:00|121.08|118.88|122.22|120.02|122.54|120.34|120.98|118.78|0
1707326700000|2024-02-07 17:25:00|122.33|120.13|122.64|120.44|123.06|120.86|122.01|119.81|0
1707327000000|2024-02-07 17:30:00|122.74|120.54|123.26|121.06|124.32|122.12|122.74|120.54|0
1707327300000|2024-02-07 17:35:00|123.37|121.17|123.79|121.59|124.21|122.01|122.84|120.64|0
1707327600000|2024-02-07 17:40:00|124|121.8|123.05|120.85|124.84|122.64|122.84|120.64|0
1707327900000|2024-02-07 17:45:00|123.15|120.95|123.05|120.85|123.57|121.37|122.42|120.22|0
1707328200000|2024-02-07 17:50:00|122.94|120.74|121.9|119.7|123.36|121.16|121.9|119.7|0
1707328500000|2024-02-07 17:55:00|121.79|119.59|122.31|120.11|122.52|120.32|121.59|119.39|0
1707328800000|2024-02-07 18:00:00|122|119.8|123.3|121.1|123.72|121.52|119.78|117.58|0
1707329100000|2024-02-07 18:05:00|123.41|121.21|121.94|119.74|123.41|121.21|121.84|119.64|0
1707329400000|2024-02-07 18:10:00|121.63|119.43|121.01|118.81|121.63|119.43|120.29|118.09|0
1707329700000|2024-02-07 18:15:00|120.7|118.5|120.49|118.29|121.32|119.12|119.98|117.78|0
1707330000000|2024-02-07 18:20:00|120.39|118.19|120.59|118.39|120.9|118.7|119.87|117.67|0
1707330300000|2024-02-07 18:25:00|120.8|118.6|119.25|117.05|120.8|118.6|119.15|116.95|0
1707330600000|2024-02-07 18:30:00|119.05|116.85|119.35|117.15|119.97|117.77|118.18|115.98|0
1707330900000|2024-02-07 18:35:00|119.46|117.26|119.45|117.25|120.28|118.08|119.15|116.95|0
1707331200000|2024-02-07 18:40:00|119.56|117.36|120.53|118.33|121.31|119.11|119.45|117.25|0
1707331500000|2024-02-07 18:45:00|120.58|118.38|120.07|117.87|121.31|119.11|119.96|117.76|0
1707331800000|2024-02-07 18:50:00|119.96|117.76|119.35|117.15|120.17|117.97|119.14|116.94|0
1707332100000|2024-02-07 18:55:00|119.24|117.04|119.65|117.45|120.06|117.86|118.94|116.74|0
1707332400000|2024-02-07 19:00:00|119.55|117.35|119.17|116.97|120.27|118.07|118.97|116.77|0
1707332700000|2024-02-07 19:05:00|119.27|117.07|118.96|116.76|119.58|117.38|118.86|116.66|0
1707333000000|2024-02-07 19:10:00|118.86|116.66|119.27|117.07|119.27|117.07|118.45|116.25|0
1707333300000|2024-02-07 19:15:00|119.37|117.17|120.19|117.99|120.19|117.99|118.76|116.56|0
1707333600000|2024-02-07 19:20:00|120.09|117.89|119.16|116.96|120.09|117.89|119.16|116.96|0
1707333900000|2024-02-07 19:25:00|119.06|116.86|119.78|117.58|120.14|117.94|119.06|116.86|0
1707334200000|2024-02-07 19:30:00|119.67|117.47|119.98|117.78|120.4|118.2|119.26|117.06|0
1707334500000|2024-02-07 19:35:00|119.88|117.68|119.47|117.27|120.39|118.19|119.26|117.06|0
1707334800000|2024-02-07 19:40:00|119.57|117.37|119.57|117.37|119.77|117.57|119.16|116.96|0
1707335100000|2024-02-07 19:45:00|119.46|117.26|118.64|116.44|119.67|117.47|118.13|115.93|0
1707335400000|2024-02-07 19:50:00|118.74|116.54|118.33|116.13|118.95|116.75|118.13|115.93|0
1707335700000|2024-02-07 19:55:00|118.44|116.24|118.23|116.03|118.64|116.44|118.13|115.93|0
1707336000000|2024-02-07 20:00:00|118.43|116.23|118.02|115.82|118.74|116.54|117.42|115.22|0
1707336300000|2024-02-07 20:05:00|117.92|115.72|118.43|116.23|118.74|116.54|117.62|115.42|0
1707336600000|2024-02-07 20:10:00|118.33|116.13|118.63|116.43|118.74|116.54|118.02|115.82|0
1707336900000|2024-02-07 20:15:00|118.74|116.54|118.73|116.53|119.76|117.56|118.22|116.02|0
1707337200000|2024-02-07 20:20:00|118.84|116.64|118.53|116.33|119.24|117.04|118.53|116.33|0
1707337500000|2024-02-07 20:25:00|118.63|116.43|118.83|116.63|118.94|116.74|118.42|116.22|0
1707337800000|2024-02-07 20:30:00|118.73|116.53|119.14|116.94|119.65|117.45|118.52|116.32|0
1707338100000|2024-02-07 20:35:00|119.24|117.04|118.73|116.53|119.44|117.24|118.42|116.22|0
1707338400000|2024-02-07 20:40:00|118.62|116.42|119.24|117.04|120.47|118.27|118.57|116.37|0
1707338700000|2024-02-07 20:45:00|119.34|117.14|120.06|117.86|120.26|118.06|118.93|116.73|0
1707339000000|2024-02-07 20:50:00|120.16|117.96|120.98|118.78|120.98|118.78|119.54|117.34|0
1707339300000|2024-02-07 20:55:00|120.88|118.68|119.13|116.93|120.98|118.78|118.92|116.72|0
1707339600000|2024-02-07 21:00:00|119.33|117.13|120.15|117.95|120.15|117.95|119.33|117.13|0
1707339900000|2024-02-07 21:05:00|120.05|117.85|120.25|118.05|120.36|118.16|120.05|117.85|0
1707340200000|2024-02-07 21:10:00|120.15|117.95|119.53|117.33|120.15|117.95|119.33|117.13|0
1707340500000|2024-02-07 21:15:00|119.73|117.23|119.94|117.54|120.15|117.75|119.43|117.03|0
1707340800000|2024-02-07 21:20:00|119.84|117.44|119.73|117.33|119.99|117.59|119.73|117.33|0
1707341100000|2024-02-07 21:25:00|119.83|117.43|119.83|117.43|119.83|117.43|119.63|117.23|0
1707341400000|2024-02-07 21:30:00|119.93|117.53|119.73|117.33|120.04|117.64|119.73|117.33|0
1707341700000|2024-02-07 21:35:00|119.83|117.43|119.73|117.33|119.83|117.43|119.62|117.22|0
1707342000000|2024-02-07 21:40:00|119.72|117.32|119.52|117.12|119.78|117.38|119.52|117.12|0
1707342300000|2024-02-07 21:45:00|119.62|117.22|119.52|117.12|119.62|117.22|119.21|116.81|0
1707342600000|2024-02-07 21:50:00|119.41|117.01|119.21|116.81|119.41|117.01|119.21|116.81|0
1707342900000|2024-02-07 21:55:00|119.26|116.86|119.26|116.86|119.31|116.91|119|116.6|0
1707343200000|2024-02-07 22:00:00|119.2|116.8|119.35|116.95|119.35|116.95|119.2|116.8|0
1707343500000|2024-02-07 22:05:00|119.3|116.9|119.39|116.99|119.39|116.99|119.3|116.9|0
1707343800000|2024-02-07 22:10:00|119.16|116.76|119.28|116.88|119.3|116.9|119.16|116.76|0
1707344100000|2024-02-07 22:15:00|119.24|116.84|119.18|116.78|119.36|116.96|119.18|116.78|0
1707344400000|2024-02-07 22:20:00|119.16|116.76|119.18|116.78|119.18|116.78|119.11|116.71|0
1707344700000|2024-02-07 22:25:00|119.21|116.81|119.22|116.82|119.22|116.82|119.21|116.81|0
1707345000000|2024-02-07 22:30:00|119.24|116.84|119.12|116.72|119.28|116.88|119.12|116.72|0
1707345300000|2024-02-07 22:35:00|119.15|116.75|119.14|116.74|119.16|116.76|119.13|116.73|0
1707345600000|2024-02-07 22:40:00|119.29|116.89|119.38|116.98|119.43|117.03|119.29|116.89|0
1707345900000|2024-02-07 22:45:00|119.36|116.96|119.35|116.95|119.38|116.98|119.35|116.95|0
1707346500000|2024-02-07 22:55:00|119.44|117.04|119.44|117.04|119.45|117.05|119.44|117.04|0
1707346800000|2024-02-07 23:00:00|119.23|116.83|120.31|117.91|120.41|118.01|119.13|116.73|0
1707347100000|2024-02-07 23:05:00|120.41|118.01|120.72|118.32|120.83|118.43|120.31|117.91|0
1707347400000|2024-02-07 23:10:00|120.62|118.22|120.31|117.91|120.72|118.32|120.31|117.91|0
1707347700000|2024-02-07 23:15:00|120.41|118.01|120.3|117.9|120.41|118.01|120|117.6|0
1707348000000|2024-02-07 23:20:00|120.25|117.85|119.99|117.59|120.25|117.85|119.99|117.59|0
1707348300000|2024-02-07 23:25:00|120.1|117.7|120.2|117.8|120.3|117.9|120.09|117.69|0
1707348600000|2024-02-07 23:30:00|120.09|117.69|120.4|118|120.4|118|119.99|117.59|0
1707348900000|2024-02-07 23:35:00|120.51|118.11|120.4|118|120.51|118.11|120.3|117.9|0
1707349200000|2024-02-07 23:40:00|120.5|118.1|120.4|118|120.5|118.1|120.4|118|0
1707349500000|2024-02-07 23:45:00|120.5|118.1|120.4|118|120.5|118.1|120.29|117.89|0
1707349800000|2024-02-07 23:50:00|120.5|118.1|120.29|117.89|120.5|118.1|120.19|117.79|0
1707350100000|2024-02-07 23:55:00|120.19|117.79|119.98|117.58|120.29|117.89|119.98|117.58|0
1707350400000|2024-02-08 00:00:00|120.08|117.68|120.18|117.78|120.39|117.99|119.98|117.58|0
1707350700000|2024-02-08 00:05:00|120.13|117.73|120.18|117.78|120.18|117.78|119.87|117.47|0
1707351000000|2024-02-08 00:10:00|120.13|117.73|120.13|117.73|120.28|117.88|120.08|117.68|0
1707351300000|2024-02-08 00:15:00|120.08|117.68|120.18|117.78|120.39|117.99|120.08|117.68|0
1707351600000|2024-02-08 00:20:00|120.28|117.88|120.07|117.67|120.38|117.98|120.07|117.67|0
1707351900000|2024-02-08 00:25:00|119.97|117.57|120.28|117.88|120.28|117.88|119.97|117.57|0
1707352200000|2024-02-08 00:30:00|120.17|117.77|120.07|117.67|120.28|117.88|120.07|117.67|0
1707352500000|2024-02-08 00:35:00|120.17|117.77|120.17|117.77|120.28|117.88|120.17|117.77|0
1707352800000|2024-02-08 00:40:00|120.22|117.82|120.27|117.87|120.27|117.87|120.17|117.77|0
1707353100000|2024-02-08 00:45:00|120.22|117.82|120.48|118.08|120.48|118.08|120.17|117.77|0
1707353400000|2024-02-08 00:50:00|120.43|118.03|120.58|118.18|120.58|118.18|120.43|118.03|0
1707353700000|2024-02-08 00:55:00|120.53|118.13|120.58|118.18|120.78|118.38|120.53|118.13|0
1707354000000|2024-02-08 01:00:00|120.53|118.13|120.26|117.86|120.58|118.18|120.26|117.86|0
1707354300000|2024-02-08 01:05:00|120.37|117.97|120.47|118.07|120.57|118.17|120.37|117.97|0
1707354600000|2024-02-08 01:10:00|120.52|118.12|120.36|117.96|120.67|118.27|120.31|117.91|0
1707354900000|2024-02-08 01:15:00|120.16|117.86|118.86|116.66|120.37|118.17|118.86|116.66|0
1707355200000|2024-02-08 01:20:00|119.17|116.97|120.47|118.27|120.57|118.37|119.17|116.97|0
1707355500000|2024-02-08 01:25:00|120.57|118.37|120.57|118.37|120.67|118.47|120.57|118.37|0
1707355800000|2024-02-08 01:30:00|120.46|118.26|120.15|117.95|120.57|118.37|120.15|117.95|0
1707356100000|2024-02-08 01:35:00|120.1|117.9|120|117.8|120.15|117.95|119.95|117.75|0
1707356400000|2024-02-08 01:40:00|120.05|117.85|120.15|117.95|120.25|118.05|120.05|117.85|0
1707356700000|2024-02-08 01:45:00|120.2|118|119.94|117.74|120.25|118.05|119.84|117.64|0
1707357000000|2024-02-08 01:50:00|119.89|117.69|119.73|117.53|119.94|117.74|119.73|117.53|0
1707357300000|2024-02-08 01:55:00|119.79|117.59|119.42|117.22|119.79|117.59|119.42|117.22|0
1707357600000|2024-02-08 02:00:00|119.32|117.12|119.22|117.02|119.42|117.22|119.22|117.02|0
1707357900000|2024-02-08 02:05:00|119.11|116.91|119.21|117.01|119.32|117.12|118.91|116.71|0
1707358200000|2024-02-08 02:10:00|119.27|117.07|119.52|117.32|119.73|117.53|119.27|117.07|0
1707358500000|2024-02-08 02:15:00|119.57|117.37|119.42|117.22|119.57|117.37|119.42|117.22|0
1707358800000|2024-02-08 02:20:00|119.41|117.21|119.62|117.42|119.72|117.52|119.41|117.21|0
1707359100000|2024-02-08 02:25:00|119.72|117.52|119.72|117.52|119.82|117.62|119.62|117.42|0
1707359400000|2024-02-08 02:30:00|119.82|117.62|120.13|117.93|120.18|117.98|119.82|117.62|0
1707359700000|2024-02-08 02:35:00|120.03|117.83|120.13|117.93|120.13|117.93|119.92|117.72|0
1707360000000|2024-02-08 02:40:00|120.08|117.88|120.02|117.82|120.13|117.93|119.92|117.72|0
1707360300000|2024-02-08 02:45:00|119.92|117.72|120.02|117.82|120.12|117.92|119.92|117.72|0
1707360600000|2024-02-08 02:50:00|120.07|117.87|120.33|118.13|120.33|118.13|120.02|117.82|0
1707360900000|2024-02-08 02:55:00|120.22|118.02|120.12|117.92|120.22|118.02|120.02|117.82|0
1707361200000|2024-02-08 03:00:00|120.02|117.82|119.91|117.71|120.02|117.82|119.91|117.71|0
1707361500000|2024-02-08 03:05:00|119.81|117.61|119.91|117.71|119.91|117.71|119.81|117.61|0
1707361800000|2024-02-08 03:10:00|120.01|117.81|119.91|117.71|120.12|117.92|119.91|117.71|0
1707362100000|2024-02-08 03:15:00|120.01|117.81|120.01|117.81|120.01|117.81|119.91|117.71|0
1707362400000|2024-02-08 03:20:00|119.96|117.76|120.01|117.81|120.01|117.81|119.9|117.7|0
1707362700000|2024-02-08 03:25:00|120.11|117.91|120.11|117.91|120.21|118.01|120.01|117.81|0
1707363000000|2024-02-08 03:30:00|120.21|118.01|120.11|117.91|120.21|118.01|120|117.8|0
1707363300000|2024-02-08 03:35:00|120.16|117.96|120|117.8|120.21|118.01|120|117.8|0
1707363600000|2024-02-08 03:40:00|120.1|117.9|120.1|117.9|120.21|118.01|120.1|117.9|0
1707363900000|2024-02-08 03:45:00|120.16|117.96|120.1|117.9|120.21|118.01|120|117.8|0
1707364200000|2024-02-08 03:50:00|120|117.8|120.1|117.9|120.1|117.9|120|117.8|0
1707364500000|2024-02-08 03:55:00|120.2|118|120.1|117.9|120.2|118|120.1|117.9|0
1707364800000|2024-02-08 04:00:00|119.99|117.79|120.1|117.9|120.1|117.9|119.99|117.79|0
1707365100000|2024-02-08 04:05:00|120.09|117.89|120.09|117.89|120.09|117.89|120.09|117.89|0
1707365400000|2024-02-08 04:10:00|119.99|117.79|119.99|117.79|119.99|117.79|119.99|117.79|0
1707365700000|2024-02-08 04:15:00|119.89|117.69|119.99|117.79|119.99|117.79|119.88|117.68|0
1707366000000|2024-02-08 04:20:00|119.88|117.68|119.78|117.58|119.88|117.68|119.78|117.58|0
1707366300000|2024-02-08 04:25:00|119.73|117.53|119.78|117.58|119.83|117.63|119.73|117.53|0
1707366600000|2024-02-08 04:30:00|119.88|117.68|119.88|117.68|119.88|117.68|119.78|117.58|0
1707366900000|2024-02-08 04:35:00|119.83|117.63|119.77|117.57|119.88|117.68|119.77|117.57|0
1707367200000|2024-02-08 04:40:00|119.67|117.47|119.57|117.37|119.72|117.52|119.57|117.37|0
1707367500000|2024-02-08 04:45:00|119.56|117.36|119.77|117.57|119.77|117.57|119.56|117.36|0
1707367800000|2024-02-08 04:50:00|119.82|117.62|119.77|117.57|119.82|117.62|119.77|117.57|0
1707368100000|2024-02-08 04:55:00|119.72|117.52|119.66|117.46|119.77|117.57|119.66|117.46|0
1707368400000|2024-02-08 05:00:00|119.72|117.52|119.87|117.67|119.87|117.67|119.66|117.46|0
1707368700000|2024-02-08 05:05:00|119.76|117.56|119.86|117.66|119.97|117.77|119.76|117.56|0
1707369000000|2024-02-08 05:10:00|119.81|117.61|119.86|117.66|119.86|117.66|119.81|117.61|0
1707369300000|2024-02-08 05:15:00|119.76|117.56|119.65|117.45|119.76|117.56|119.65|117.45|0
1707369600000|2024-02-08 05:20:00|119.45|117.25|119.55|117.35|119.65|117.45|119.45|117.25|0
1707369900000|2024-02-08 05:25:00|119.5|117.3|119.24|117.04|119.5|117.3|119.24|117.04|0
1707370200000|2024-02-08 05:30:00|119.34|117.14|119.65|117.45|119.65|117.45|119.34|117.14|0
1707370500000|2024-02-08 05:35:00|119.75|117.55|119.75|117.55|119.85|117.65|119.65|117.45|0
1707370800000|2024-02-08 05:40:00|119.85|117.65|119.85|117.65|119.85|117.65|119.75|117.55|0
1707371100000|2024-02-08 05:45:00|119.75|117.55|120.06|117.86|120.06|117.86|119.75|117.55|0
1707371400000|2024-02-08 05:50:00|120.05|117.85|120.05|117.85|120.16|117.96|119.95|117.75|0
1707371700000|2024-02-08 05:55:00|119.95|117.75|119.85|117.65|120.05|117.85|119.85|117.65|0
1707372000000|2024-02-08 06:00:00|119.84|117.64|119.84|117.64|119.95|117.75|119.64|117.44|0
1707372300000|2024-02-08 06:05:00|119.95|117.75|119.84|117.64|120.05|117.85|119.74|117.54|0
1707372600000|2024-02-08 06:10:00|119.74|117.54|120.25|118.05|120.25|118.05|119.74|117.54|0
1707372900000|2024-02-08 06:15:00|120.15|117.95|119.84|117.64|120.2|118|119.74|117.54|0
1707373200000|2024-02-08 06:20:00|119.89|117.69|119.84|117.64|120.04|117.84|119.84|117.64|0
1707373500000|2024-02-08 06:25:00|119.73|117.53|119.73|117.53|119.94|117.74|119.63|117.43|0
1707373800000|2024-02-08 06:30:00|119.63|117.43|119.32|117.12|119.63|117.43|119.32|117.12|0
1707374100000|2024-02-08 06:35:00|119.42|117.22|119.32|117.12|119.42|117.22|119.11|116.91|0
1707374400000|2024-02-08 06:40:00|119.42|117.22|119.42|117.22|119.52|117.32|119.21|117.01|0
1707374700000|2024-02-08 06:45:00|119.52|117.32|119.11|116.91|119.52|117.32|119|116.8|0
1707375000000|2024-02-08 06:50:00|119.06|116.86|119.21|117.01|119.36|117.16|118.9|116.7|0
1707375300000|2024-02-08 06:55:00|119.26|117.06|119|116.8|119.31|117.11|119|116.8|0
1707375600000|2024-02-08 07:00:00|119.1|116.9|119.51|117.31|119.61|117.41|119|116.8|0
1707375900000|2024-02-08 07:05:00|119.46|117.26|119|116.8|119.51|117.31|118.89|116.69|0
1707376200000|2024-02-08 07:10:00|119.1|116.9|118.89|116.69|119.1|116.9|118.69|116.49|0
1707376500000|2024-02-08 07:15:00|118.84|116.64|118.74|116.54|119.2|117|118.74|116.54|0
1707376800000|2024-02-08 07:20:00|118.68|116.48|119.09|116.89|119.09|116.89|118.68|116.48|0
1707377100000|2024-02-08 07:25:00|119.2|117|118.99|116.79|119.35|117.15|118.99|116.79|0
1707377400000|2024-02-08 07:30:00|118.89|116.69|119.19|116.99|119.4|117.2|118.89|116.69|0
1707377700000|2024-02-08 07:35:00|119.29|117.09|118.88|116.68|119.29|117.09|118.88|116.68|0
1707378000000|2024-02-08 07:40:00|118.98|116.78|119.19|116.99|119.29|117.09|118.78|116.58|0
1707378300000|2024-02-08 07:45:00|119.29|117.09|119.39|117.19|119.39|117.19|118.98|116.78|0
1707378600000|2024-02-08 07:50:00|119.29|117.09|119.9|117.7|119.9|117.7|119.29|117.09|0
1707378900000|2024-02-08 07:55:00|119.96|117.76|119.54|117.34|119.96|117.76|119.54|117.34|0
1707379200000|2024-02-08 08:00:00|119.39|117.19|119.28|117.08|119.49|117.29|118.98|116.78|0
1707379500000|2024-02-08 08:05:00|119.23|117.03|119.18|116.98|119.39|117.19|118.77|116.57|0
1707379800000|2024-02-08 08:10:00|119.28|117.08|119.38|117.18|119.49|117.29|119.18|116.98|0
1707380100000|2024-02-08 08:15:00|119.48|117.28|120.1|117.9|120.1|117.9|119.28|117.08|0
1707380400000|2024-02-08 08:20:00|120|117.8|120.51|118.31|120.82|118.62|120|117.8|0
1707380700000|2024-02-08 08:25:00|120.62|118.42|120.56|118.36|120.62|118.42|120.2|118|0
1707381000000|2024-02-08 08:30:00|120.51|118.31|120.3|118.1|120.72|118.52|120.1|117.9|0
1707381300000|2024-02-08 08:35:00|120.25|118.05|120.4|118.2|120.82|118.62|120.25|118.05|0
1707381600000|2024-02-08 08:40:00|120.3|118.1|120.19|117.99|120.3|118.1|119.99|117.79|0
1707381900000|2024-02-08 08:45:00|120.3|118.1|120.71|118.51|120.81|118.61|120.19|117.99|0
1707382200000|2024-02-08 08:50:00|120.81|118.61|120.81|118.61|121.12|118.92|120.71|118.51|0
1707382500000|2024-02-08 08:55:00|120.6|118.4|120.5|118.3|120.81|118.61|120.4|118.2|0
1707382800000|2024-02-08 09:00:00|120.4|118.2|120.5|118.3|120.6|118.4|120.39|118.19|0
1707383100000|2024-02-08 09:05:00|120.39|118.19|120.6|118.4|120.91|118.71|120.39|118.19|0
1707383400000|2024-02-08 09:10:00|120.7|118.5|120.29|118.09|120.81|118.61|119.98|117.78|0
1707383700000|2024-02-08 09:15:00|120.24|118.04|120.18|117.98|120.39|118.19|120.08|117.88|0
1707384000000|2024-02-08 09:20:00|120.13|117.93|120.08|117.88|120.34|118.14|119.97|117.77|0
1707384300000|2024-02-08 09:25:00|120.18|117.98|120.69|118.49|120.7|118.5|120.08|117.88|0
1707384600000|2024-02-08 09:30:00|120.59|118.39|120.38|118.18|120.59|118.39|120.18|117.98|0
1707384900000|2024-02-08 09:35:00|120.33|118.13|120.04|117.84|120.48|118.28|120.04|117.84|0
1707385200000|2024-02-08 09:40:00|119.94|117.74|120.23|118.03|120.59|118.39|119.94|117.74|0
1707385500000|2024-02-08 09:45:00|120.33|118.13|120.53|118.33|120.64|118.44|120.33|118.13|0
1707385800000|2024-02-08 09:50:00|120.59|118.39|120.63|118.43|120.74|118.54|120.43|118.23|0
1707386100000|2024-02-08 09:55:00|120.53|118.33|120.63|118.43|120.74|118.54|120.43|118.23|0
1707386400000|2024-02-08 10:00:00|120.53|118.33|121.04|118.84|121.04|118.84|120.43|118.23|0
1707386700000|2024-02-08 10:05:00|121.15|118.95|120.94|118.74|121.15|118.95|120.73|118.53|0
1707387000000|2024-02-08 10:10:00|120.84|118.64|120.63|118.43|120.84|118.64|120.42|118.22|0
1707387300000|2024-02-08 10:15:00|120.73|118.53|120.73|118.53|120.94|118.74|120.73|118.53|0
1707387600000|2024-02-08 10:20:00|120.83|118.63|120.73|118.53|120.93|118.73|120.62|118.42|0
1707387900000|2024-02-08 10:25:00|120.62|118.42|120.62|118.42|120.83|118.63|120.52|118.32|0
1707388200000|2024-02-08 10:30:00|120.83|118.63|121.03|118.83|121.03|118.83|120.78|118.58|0
1707388500000|2024-02-08 10:35:00|121.14|118.94|120.62|118.42|121.24|119.04|120.51|118.31|0
1707388800000|2024-02-08 10:40:00|120.72|118.52|121.03|118.83|121.13|118.93|120.67|118.47|0
1707389100000|2024-02-08 10:45:00|121.08|118.88|121.44|119.24|121.44|119.24|121.03|118.83|0
1707389400000|2024-02-08 10:50:00|121.55|119.35|121.65|119.45|121.65|119.45|121.44|119.24|0
1707389700000|2024-02-08 10:55:00|121.54|119.34|121.13|118.93|121.54|119.34|121.13|118.93|0
1707390000000|2024-02-08 11:00:00|121.23|119.03|121.02|118.82|121.23|119.03|120.92|118.72|0
1707390300000|2024-02-08 11:05:00|121.13|118.93|121.43|119.23|121.44|119.24|121.13|118.93|0
1707390600000|2024-02-08 11:10:00|121.49|119.29|121.74|119.54|121.85|119.65|121.49|119.29|0
1707390900000|2024-02-08 11:15:00|121.8|119.6|122.06|119.86|122.16|119.96|121.64|119.44|0
1707391200000|2024-02-08 11:20:00|122.16|119.96|122.89|120.69|122.99|120.79|122.16|119.96|0
1707391500000|2024-02-08 11:25:00|122.99|120.79|123.73|121.53|123.73|121.53|122.89|120.69|0
1707391800000|2024-02-08 11:30:00|123.83|121.63|123.1|120.9|123.83|121.63|123.1|120.9|0
1707392100000|2024-02-08 11:35:00|123.2|121|122.57|120.37|123.2|121|122.57|120.37|0
1707392400000|2024-02-08 11:40:00|122.67|120.47|122.36|120.16|122.78|120.58|122.36|120.16|0
1707392700000|2024-02-08 11:45:00|122.46|120.26|122.78|120.58|122.88|120.68|122.36|120.16|0
1707393000000|2024-02-08 11:50:00|122.88|120.68|122.77|120.57|123.19|120.99|122.67|120.47|0
1707393300000|2024-02-08 11:55:00|122.83|120.63|122.46|120.26|123.09|120.89|122.46|120.26|0
1707393600000|2024-02-08 12:00:00|122.35|120.15|122.25|120.05|122.77|120.57|122.25|120.05|0
1707393900000|2024-02-08 12:05:00|122.3|120.1|122.66|120.46|122.98|120.78|122.25|120.05|0
1707394200000|2024-02-08 12:10:00|122.77|120.57|121.72|119.52|122.87|120.67|121.72|119.52|0
1707394500000|2024-02-08 12:15:00|121.83|119.63|122.14|119.94|122.35|120.15|121.83|119.63|0
1707394800000|2024-02-08 12:20:00|122.09|119.89|121.72|119.52|122.09|119.89|121.61|119.41|0
1707395100000|2024-02-08 12:25:00|121.77|119.57|122.03|119.83|122.13|119.93|121.72|119.52|0
1707395400000|2024-02-08 12:30:00|121.92|119.72|122.44|120.24|122.44|120.24|121.82|119.62|0
1707395700000|2024-02-08 12:35:00|122.5|120.3|122.34|120.14|122.86|120.66|122.13|119.93|0
1707396000000|2024-02-08 12:40:00|122.23|120.03|121.81|119.61|122.55|120.35|121.76|119.56|0
1707396300000|2024-02-08 12:45:00|121.92|119.72|121.81|119.61|122.23|120.03|121.71|119.51|0
1707396600000|2024-02-08 12:50:00|121.92|119.72|122.33|120.13|122.33|120.13|121.81|119.61|0
1707396900000|2024-02-08 12:55:00|122.44|120.24|122.75|120.55|123.06|120.86|122.33|120.13|0
1707397200000|2024-02-08 13:00:00|122.54|120.34|122.33|120.13|123.17|120.97|122.12|119.92|0
1707397500000|2024-02-08 13:05:00|122.22|120.02|122.22|120.02|122.43|120.23|121.81|119.61|0
1707397800000|2024-02-08 13:10:00|122.33|120.13|122.22|120.02|122.74|120.54|122.22|120.02|0
1707398100000|2024-02-08 13:15:00|122.12|119.92|122.74|120.54|122.74|120.54|122.11|119.91|0
1707398400000|2024-02-08 13:20:00|122.85|120.65|122.74|120.54|123.47|121.27|122.53|120.33|0
1707398700000|2024-02-08 13:25:00|122.84|120.64|122.79|120.59|122.95|120.75|122.32|120.12|0
1707399000000|2024-02-08 13:30:00|122.84|120.64|122.42|120.22|123.21|121.01|122.06|119.86|0
1707399300000|2024-02-08 13:35:00|122.11|119.91|120.96|118.76|122.53|120.33|120.86|118.66|0
1707399600000|2024-02-08 13:40:00|120.86|118.66|121.27|119.07|121.48|119.28|120.24|118.04|0
1707399900000|2024-02-08 13:45:00|121.17|118.97|121.17|118.97|121.58|119.38|120.96|118.76|0
1707400200000|2024-02-08 13:50:00|121.37|119.17|121.37|119.17|121.79|119.59|120.75|118.55|0
1707400500000|2024-02-08 13:55:00|121.47|119.27|120.85|118.65|121.89|119.69|120.85|118.65|0
1707400800000|2024-02-08 14:00:00|120.95|118.75|120.75|118.55|121.11|118.91|120.54|118.34|0
1707401100000|2024-02-08 14:05:00|120.64|118.44|120.95|118.75|121|118.8|120.64|118.44|0
1707401400000|2024-02-08 14:10:00|121.05|118.85|121.05|118.85|121.47|119.27|120.64|118.44|0
1707401700000|2024-02-08 14:15:00|120.95|118.75|120.53|118.33|121.05|118.85|120.22|118.02|0
1707402000000|2024-02-08 14:20:00|120.64|118.44|120.63|118.43|120.84|118.64|120.33|118.13|0
1707402300000|2024-02-08 14:25:00|120.53|118.33|119.81|117.61|120.53|118.33|119.81|117.61|0
1707402600000|2024-02-08 14:30:00|119.7|117.5|120.32|118.12|121.15|118.95|119.7|117.5|0
1707402900000|2024-02-08 14:35:00|120.22|118.02|119.8|117.6|120.42|118.22|118.98|116.78|0
1707403200000|2024-02-08 14:40:00|119.7|117.5|120.83|118.63|121.66|119.46|119.6|117.4|0
1707403500000|2024-02-08 14:45:00|120.52|118.32|121.35|119.15|121.45|119.25|120.42|118.22|0
1707403800000|2024-02-08 14:50:00|121.25|119.05|120.52|118.32|121.25|119.05|120.21|118.01|0
1707404100000|2024-02-08 14:55:00|120.42|118.22|120.21|118.01|120.83|118.63|119.9|117.7|0
1707404400000|2024-02-08 15:00:00|120.1|117.9|120|117.8|120.52|118.32|119.38|117.18|0
1707404700000|2024-02-08 15:05:00|119.79|117.59|119.79|117.59|120.2|118|119.28|117.08|0
1707405000000|2024-02-08 15:10:00|119.69|117.49|120.98|118.78|120.98|118.78|119.69|117.49|0
1707405300000|2024-02-08 15:15:00|120.93|118.73|120.1|117.9|120.93|118.73|119.79|117.59|0
1707405600000|2024-02-08 15:20:00|119.99|117.79|121.34|119.14|121.65|119.45|119.38|117.18|0
1707405900000|2024-02-08 15:25:00|121.44|119.24|120.82|118.62|121.44|119.24|120.61|118.41|0
1707406200000|2024-02-08 15:30:00|120.71|118.51|120.71|118.51|121.85|119.65|119.99|117.79|0
1707406500000|2024-02-08 15:35:00|120.61|118.41|121.43|119.23|121.85|119.65|120.3|118.1|0
1707406800000|2024-02-08 15:40:00|121.33|119.13|121.43|119.23|123|120.8|121.33|119.13|0
1707407100000|2024-02-08 15:45:00|121.54|119.34|120.39|118.19|121.64|119.44|120.29|118.09|0
1707407400000|2024-02-08 15:50:00|120.45|118.25|119.57|117.37|120.7|118.5|119.57|117.37|0
1707407700000|2024-02-08 15:55:00|119.47|117.27|119.46|117.26|120.19|117.99|119.36|117.16|0
1707408000000|2024-02-08 16:00:00|119.36|117.16|120.7|118.5|121.01|118.81|119.36|117.16|0
1707408300000|2024-02-08 16:05:00|120.6|118.4|121.22|119.02|121.42|119.22|120.39|118.19|0
1707408600000|2024-02-08 16:10:00|121.42|119.22|121.27|119.07|121.53|119.33|120.49|118.29|0
1707408900000|2024-02-08 16:15:00|121.21|119.01|121.63|119.43|122.04|119.84|121.01|118.81|0
1707409200000|2024-02-08 16:20:00|121.73|119.53|121.42|119.22|121.83|119.63|120.38|118.18|0
1707409500000|2024-02-08 16:25:00|121.31|119.11|122.77|120.57|122.98|120.78|121.11|118.91|0
1707409800000|2024-02-08 16:30:00|122.88|120.68|121.62|119.42|123.09|120.89|121.52|119.32|0
1707410100000|2024-02-08 16:35:00|121.52|119.32|121.2|119|121.93|119.73|121.2|119|0
1707410400000|2024-02-08 16:40:00|121.31|119.11|122.24|120.04|122.3|120.1|120.79|118.59|0
1707410700000|2024-02-08 16:45:00|122.35|120.15|122.03|119.83|122.56|120.36|121.82|119.62|0
1707411000000|2024-02-08 16:50:00|121.93|119.73|121.3|119.1|121.93|119.73|121.3|119.1|0
1707411300000|2024-02-08 16:55:00|121.41|119.21|120.99|118.79|121.72|119.52|120.57|118.37|0
1707411600000|2024-02-08 17:00:00|120.78|118.58|121.4|119.2|121.51|119.31|120.68|118.48|0
1707411900000|2024-02-08 17:05:00|121.51|119.31|121.71|119.51|122.13|119.93|121.3|119.1|0
1707412200000|2024-02-08 17:10:00|121.82|119.62|120.67|118.47|121.82|119.62|120.57|118.37|0
1707412500000|2024-02-08 17:15:00|120.57|118.37|120.57|118.37|121.09|118.89|120.46|118.26|0
1707412800000|2024-02-08 17:20:00|120.46|118.26|120.56|118.36|121.08|118.88|120.46|118.26|0
1707413100000|2024-02-08 17:25:00|120.67|118.47|120.05|117.85|120.67|118.47|119.63|117.43|0
1707413400000|2024-02-08 17:30:00|119.94|117.74|120.15|117.95|120.46|118.26|119.74|117.54|0
1707413700000|2024-02-08 17:35:00|120.04|117.84|120.15|117.95|120.46|118.26|119.94|117.74|0
1707414000000|2024-02-08 17:40:00|120.25|118.05|121.07|118.87|121.28|119.08|120.15|117.95|0
1707414300000|2024-02-08 17:45:00|121.13|118.93|121.9|119.7|121.91|119.71|121.02|118.82|0
1707414600000|2024-02-08 17:50:00|121.8|119.6|121.69|119.49|121.8|119.6|121.18|118.98|0
1707414900000|2024-02-08 17:55:00|121.8|119.6|121.9|119.7|122.63|120.43|121.8|119.6|0
1707415200000|2024-02-08 18:00:00|121.8|119.6|119.62|117.42|122.11|119.91|119.01|116.81|0
1707415500000|2024-02-08 18:05:00|119.52|117.32|120.24|118.04|120.75|118.55|119.11|116.91|0
1707415800000|2024-02-08 18:10:00|120.13|117.93|120.24|118.04|120.65|118.45|119.82|117.62|0
1707416100000|2024-02-08 18:15:00|120.13|117.93|120.96|118.76|121.17|118.97|120.03|117.83|0
1707416400000|2024-02-08 18:20:00|120.85|118.65|120.85|118.65|121.06|118.86|120.44|118.24|0
1707416700000|2024-02-08 18:25:00|120.75|118.55|119.92|117.72|120.75|118.55|119.82|117.62|0
1707417000000|2024-02-08 18:30:00|119.82|117.62|119.92|117.72|120.33|118.13|119.61|117.41|0
1707417300000|2024-02-08 18:35:00|119.71|117.51|118.89|116.69|119.92|117.72|118.79|116.59|0
1707417600000|2024-02-08 18:40:00|118.99|116.79|119.91|117.71|120.22|118.02|118.99|116.79|0
1707417900000|2024-02-08 18:45:00|119.81|117.61|119.5|117.3|119.91|117.71|119.3|117.1|0
1707418200000|2024-02-08 18:50:00|119.6|117.4|120.32|118.12|120.43|118.23|119.6|117.4|0
1707418500000|2024-02-08 18:55:00|120.27|118.07|119.6|117.4|120.32|118.12|119.6|117.4|0
1707418800000|2024-02-08 19:00:00|119.5|117.3|120.11|117.91|120.22|118.02|118.98|116.78|0
1707419100000|2024-02-08 19:05:00|120.22|118.02|120.63|118.43|121.04|118.84|119.7|117.5|0
1707419400000|2024-02-08 19:10:00|120.73|118.53|120.52|118.32|120.73|118.53|119.9|117.7|0
1707419700000|2024-02-08 19:15:00|120.63|118.43|119.9|117.7|120.63|118.43|119.7|117.5|0
1707420000000|2024-02-08 19:20:00|120|117.8|120.78|118.58|120.93|118.73|119.49|117.29|0
1707420300000|2024-02-08 19:25:00|120.83|118.63|120.72|118.52|120.83|118.63|120.21|118.01|0
1707420600000|2024-02-08 19:30:00|120.83|118.63|120.93|118.73|121.34|119.14|120.41|118.21|0
1707420900000|2024-02-08 19:35:00|121.03|118.83|120.93|118.73|121.86|119.66|120.93|118.73|0
1707421200000|2024-02-08 19:40:00|121.03|118.83|120.3|118.1|121.24|119.04|120.2|118|0
1707421500000|2024-02-08 19:45:00|120.2|118|119.7|117.5|120.41|118.21|119.19|116.99|0
1707421800000|2024-02-08 19:50:00|119.6|117.4|119.29|117.09|119.6|117.4|118.98|116.78|0
1707422100000|2024-02-08 19:55:00|119.19|116.99|118.47|116.27|119.5|117.3|118.26|116.06|0
1707422400000|2024-02-08 20:00:00|118.57|116.37|118.46|116.26|118.67|116.47|117.75|115.55|0
1707422700000|2024-02-08 20:05:00|118.36|116.16|118.57|116.37|118.57|116.37|117.95|115.75|0
1707423000000|2024-02-08 20:10:00|118.36|116.16|118.26|116.06|118.56|116.36|117.75|115.55|0
1707423300000|2024-02-08 20:15:00|118.15|115.95|117.95|115.75|118.46|116.26|117.85|115.65|0
1707423600000|2024-02-08 20:20:00|117.84|115.64|117.54|115.34|117.95|115.75|117.44|115.24|0
1707423900000|2024-02-08 20:25:00|117.74|115.54|117.84|115.64|118.15|115.95|117.13|114.93|0
1707424200000|2024-02-08 20:30:00|117.94|115.74|117.94|115.74|117.94|115.74|117.53|115.33|0
1707424500000|2024-02-08 20:35:00|117.84|115.64|118.04|115.84|118.25|116.05|117.84|115.64|0
1707424800000|2024-02-08 20:40:00|117.84|115.64|118.24|116.04|118.35|116.15|117.73|115.53|0
1707425100000|2024-02-08 20:45:00|118.14|115.94|119.37|117.17|119.48|117.28|118.14|115.94|0
1707425400000|2024-02-08 20:50:00|119.06|116.86|119.78|117.58|119.94|117.74|117.83|115.63|0
1707425700000|2024-02-08 20:55:00|119.58|117.38|117.32|115.12|119.58|117.38|116.51|114.31|0
1707426000000|2024-02-08 21:00:00|117.73|115.53|118.13|115.93|118.85|116.65|117.63|115.43|0
1707426300000|2024-02-08 21:05:00|118.03|115.83|118.13|115.93|118.13|115.93|117.93|115.73|0
1707426600000|2024-02-08 21:10:00|118.03|115.83|118.13|115.93|118.23|116.03|117.93|115.73|0
1707426900000|2024-02-08 21:15:00|118.23|115.83|118.13|115.73|118.23|115.83|117.82|115.42|0
1707427200000|2024-02-08 21:20:00|118.18|115.78|118.23|115.83|118.33|115.93|118.18|115.78|0
1707427500000|2024-02-08 21:25:00|118.18|115.78|118.12|115.72|118.33|115.93|118.12|115.72|0
1707427800000|2024-02-08 21:30:00|118.22|115.82|118.07|115.67|118.22|115.82|118.02|115.62|0
1707428100000|2024-02-08 21:35:00|118.02|115.62|118.22|115.82|118.22|115.82|118.02|115.62|0
1707428400000|2024-02-08 21:40:00|118.27|115.87|118.01|115.61|118.27|115.87|118.01|115.61|0
1707428700000|2024-02-08 21:45:00|117.91|115.51|118.11|115.71|118.12|115.72|117.81|115.41|0
1707429000000|2024-02-08 21:50:00|118.22|115.82|118.32|115.92|118.32|115.92|118.22|115.82|0
1707429300000|2024-02-08 21:55:00|118.42|116.02|118.68|116.28|118.78|116.38|118.21|115.81|0
1707429600000|2024-02-08 22:00:00|118.6|116.2|118.42|116.02|118.66|116.26|118.32|115.92|0
1707429900000|2024-02-08 22:05:00|118.44|116.04|118.45|116.05|118.55|116.15|118.24|115.84|0
1707430200000|2024-02-08 22:10:00|118.43|116.03|118.48|116.08|118.48|116.08|118.39|115.99|0
1707430500000|2024-02-08 22:15:00|118.46|116.06|118.46|116.06|118.46|116.06|118.46|116.06|0
1707430800000|2024-02-08 22:20:00|118.47|116.07|118.68|116.28|118.68|116.28|118.47|116.07|0
1707431100000|2024-02-08 22:25:00|118.8|116.4|118.59|116.19|118.8|116.4|118.46|116.06|0
1707431400000|2024-02-08 22:30:00|118.57|116.17|118.57|116.17|118.59|116.19|118.52|116.12|0
1707431700000|2024-02-08 22:35:00|118.54|116.14|118.51|116.11|118.54|116.14|118.51|116.11|0
1707432000000|2024-02-08 22:40:00|118.54|116.14|118.51|116.11|118.56|116.16|118.4|116|0
1707432300000|2024-02-08 22:45:00|118.49|116.09|118.52|116.12|118.55|116.15|118.48|116.08|0
1707432600000|2024-02-08 22:50:00|118.54|116.14|118.54|116.14|118.55|116.15|118.42|116.02|0
1707432900000|2024-02-08 22:55:00|118.55|116.15|118.58|116.18|118.64|116.24|118.55|116.15|0
1707433200000|2024-02-08 23:00:00|118.67|116.27|118.8|116.4|119.22|116.82|118.6|116.2|0
1707433500000|2024-02-08 23:05:00|118.86|116.46|118.6|116.2|118.91|116.51|118.6|116.2|0
1707433800000|2024-02-08 23:10:00|118.49|116.09|118.9|116.5|118.9|116.5|118.49|116.09|0
1707434100000|2024-02-08 23:15:00|118.8|116.4|118.59|116.19|118.9|116.5|118.59|116.19|0
1707434400000|2024-02-08 23:20:00|118.49|116.09|118.59|116.19|118.75|116.35|118.49|116.09|0
1707434700000|2024-02-08 23:25:00|118.54|116.14|118.59|116.19|118.59|116.19|118.38|115.98|0
1707435000000|2024-02-08 23:30:00|118.49|116.09|118.48|116.08|118.49|116.09|118.33|115.93|0
1707435300000|2024-02-08 23:35:00|118.38|115.98|118.28|115.88|118.38|115.98|118.28|115.88|0
1707435600000|2024-02-08 23:40:00|118.33|115.93|118.28|115.88|118.38|115.98|118.28|115.88|0
1707435900000|2024-02-08 23:45:00|118.38|115.98|118.27|115.87|118.38|115.98|118.07|115.67|0
1707436200000|2024-02-08 23:50:00|118.38|115.98|118.37|115.97|118.48|116.08|118.27|115.87|0
1707436500000|2024-02-08 23:55:00|118.32|115.92|118.27|115.87|118.48|116.08|118.27|115.87|0
1707436800000|2024-02-09 00:00:00|118.17|115.77|118.06|115.66|118.58|116.18|118.06|115.66|0
1707437100000|2024-02-09 00:05:00|118.17|115.77|117.65|115.25|118.22|115.82|117.65|115.25|0
1707437400000|2024-02-09 00:10:00|117.55|115.15|117.96|115.56|117.96|115.56|117.55|115.15|0
1707437700000|2024-02-09 00:15:00|118.06|115.66|118.06|115.66|118.26|115.86|117.96|115.56|0
1707438000000|2024-02-09 00:20:00|117.95|115.55|118.16|115.76|118.16|115.76|117.95|115.55|0
1707438300000|2024-02-09 00:25:00|118.26|115.86|118.16|115.76|118.26|115.86|117.95|115.55|0
1707438600000|2024-02-09 00:30:00|118.05|115.65|118.15|115.75|118.26|115.86|117.95|115.55|0
1707438900000|2024-02-09 00:35:00|118.26|115.86|117.95|115.55|118.26|115.86|117.95|115.55|0
1707439200000|2024-02-09 00:40:00|118.05|115.65|117.64|115.24|118.1|115.7|117.64|115.24|0
1707439500000|2024-02-09 00:45:00|117.74|115.34|118.56|116.16|118.56|116.16|117.74|115.34|0
1707439800000|2024-02-09 00:50:00|118.45|116.05|118.66|116.26|118.66|116.26|118.45|116.05|0
1707440100000|2024-02-09 00:55:00|118.76|116.36|119.17|116.77|119.17|116.77|118.76|116.36|0
1707440400000|2024-02-09 01:00:00|119.07|116.67|118.65|116.25|119.07|116.67|118.35|115.95|0
1707440700000|2024-02-09 01:05:00|118.55|116.15|118.96|116.56|119.06|116.66|118.55|116.15|0
1707441000000|2024-02-09 01:10:00|118.86|116.46|118.86|116.46|118.86|116.46|118.65|116.25|0
1707441300000|2024-02-09 01:15:00|118.76|116.56|118.34|116.14|118.86|116.66|118.34|116.14|0
1707441600000|2024-02-09 01:20:00|118.4|116.2|118.85|116.65|118.85|116.65|118.34|116.14|0
1707441900000|2024-02-09 01:25:00|118.96|116.76|118.75|116.55|119.06|116.86|118.65|116.45|0
1707442200000|2024-02-09 01:30:00|118.85|116.65|118.75|116.55|119.06|116.86|118.65|116.45|0
1707442500000|2024-02-09 01:35:00|118.65|116.45|118.54|116.34|118.85|116.65|118.54|116.34|0
1707442800000|2024-02-09 01:40:00|118.64|116.44|118.64|116.44|118.8|116.6|118.44|116.24|0
1707443100000|2024-02-09 01:45:00|118.54|116.34|118.85|116.65|118.95|116.75|118.54|116.34|0
1707443400000|2024-02-09 01:50:00|118.84|116.64|118.84|116.64|118.95|116.75|118.64|116.44|0
1707443700000|2024-02-09 01:55:00|118.95|116.75|118.84|116.64|119.05|116.85|118.74|116.54|0
1707444000000|2024-02-09 02:00:00|118.79|116.59|119.04|116.84|119.05|116.85|118.74|116.54|0
1707444300000|2024-02-09 02:05:00|118.94|116.74|118.94|116.74|119.04|116.84|118.84|116.64|0
1707444600000|2024-02-09 02:10:00|118.84|116.64|118.73|116.53|118.84|116.64|118.63|116.43|0
1707444900000|2024-02-09 02:15:00|118.68|116.48|118.63|116.43|118.84|116.64|118.63|116.43|0
1707445200000|2024-02-09 02:20:00|118.52|116.32|118.42|116.22|118.52|116.32|118.42|116.22|0
1707445500000|2024-02-09 02:25:00|118.52|116.32|118.73|116.53|118.73|116.53|118.42|116.22|0
1707445800000|2024-02-09 02:30:00|118.68|116.48|118.72|116.52|118.73|116.53|118.62|116.42|0
1707446100000|2024-02-09 02:35:00|118.62|116.42|118.42|116.22|118.62|116.42|118.31|116.11|0
1707446400000|2024-02-09 02:40:00|118.52|116.32|118.41|116.21|118.62|116.42|118.41|116.21|0
1707446700000|2024-02-09 02:45:00|118.52|116.32|118.41|116.21|118.52|116.32|118.31|116.11|0
1707447000000|2024-02-09 02:50:00|118.31|116.11|118.41|116.21|118.51|116.31|118.31|116.11|0
1707447300000|2024-02-09 02:55:00|118.51|116.31|118.51|116.31|118.51|116.31|118.41|116.21|0
1707447600000|2024-02-09 03:00:00|118.41|116.21|118.2|116|118.41|116.21|118.15|115.95|0
1707447900000|2024-02-09 03:05:00|118.25|116.05|118.1|115.9|118.25|116.05|118.1|115.9|0
1707448200000|2024-02-09 03:10:00|117.99|115.79|118.2|116|118.2|116|117.99|115.79|0
1707448500000|2024-02-09 03:15:00|118.3|116.1|118.19|115.99|118.3|116.1|118.19|115.99|0
1707448800000|2024-02-09 03:20:00|118.09|115.89|118.09|115.89|118.19|115.99|117.99|115.79|0
1707449100000|2024-02-09 03:25:00|118.19|115.99|118.09|115.89|118.19|115.99|118.09|115.89|0
1707449400000|2024-02-09 03:30:00|118.19|115.99|118.29|116.09|118.39|116.19|118.19|115.99|0
1707449700000|2024-02-09 03:35:00|118.19|115.99|117.88|115.68|118.29|116.09|117.88|115.68|0
1707450000000|2024-02-09 03:40:00|117.98|115.78|117.88|115.68|117.98|115.78|117.88|115.68|0
1707450300000|2024-02-09 03:45:00|117.78|115.58|117.88|115.68|118.08|115.88|117.78|115.58|0
1707450600000|2024-02-09 03:50:00|117.98|115.78|117.67|115.47|117.98|115.78|117.67|115.47|0
1707450900000|2024-02-09 03:55:00|117.77|115.57|117.67|115.47|117.87|115.67|117.67|115.47|0
1707451200000|2024-02-09 04:00:00|117.57|115.37|117.77|115.57|117.77|115.57|117.57|115.37|0
1707451500000|2024-02-09 04:05:00|117.87|115.67|117.77|115.57|117.87|115.67|117.66|115.46|0
1707451800000|2024-02-09 04:10:00|117.87|115.67|117.87|115.67|117.87|115.67|117.87|115.67|0
1707452100000|2024-02-09 04:15:00|117.82|115.62|117.87|115.67|117.87|115.67|117.76|115.56|0
1707452400000|2024-02-09 04:20:00|117.86|115.66|117.76|115.56|117.86|115.66|117.76|115.56|0
1707452700000|2024-02-09 04:25:00|117.86|115.66|117.96|115.76|117.96|115.76|117.86|115.66|0
1707453000000|2024-02-09 04:30:00|117.91|115.71|117.96|115.76|117.96|115.76|117.86|115.66|0
1707453300000|2024-02-09 04:35:00|117.91|115.71|118.06|115.86|118.06|115.86|117.86|115.66|0
1707453600000|2024-02-09 04:40:00|118.01|115.81|117.86|115.66|118.06|115.86|117.86|115.66|0
1707453900000|2024-02-09 04:45:00|117.96|115.76|117.96|115.76|117.96|115.76|117.85|115.65|0
1707454200000|2024-02-09 04:50:00|117.95|115.75|117.95|115.75|118.06|115.86|117.85|115.65|0
1707454500000|2024-02-09 04:55:00|118.06|115.86|118.26|116.06|118.26|116.06|118.06|115.86|0
1707454800000|2024-02-09 05:00:00|118.21|116.01|117.95|115.75|118.21|116.01|117.95|115.75|0
1707455100000|2024-02-09 05:05:00|118.05|115.85|117.85|115.65|118.05|115.85|117.85|115.65|0
1707455400000|2024-02-09 05:10:00|117.9|115.7|117.84|115.64|117.9|115.7|117.84|115.64|0
1707455700000|2024-02-09 05:15:00|117.95|115.75|117.94|115.74|117.95|115.75|117.94|115.74|0
1707456300000|2024-02-09 05:25:00|117.84|115.64|117.94|115.74|117.94|115.74|117.84|115.64|0
1707456600000|2024-02-09 05:30:00|117.84|115.64|117.94|115.74|117.94|115.74|117.84|115.64|0
1707456900000|2024-02-09 05:35:00|117.99|115.79|118.14|115.94|118.24|116.04|117.99|115.79|0
1707457200000|2024-02-09 05:40:00|118.04|115.84|118.14|115.94|118.14|115.94|118.04|115.84|0
1707457500000|2024-02-09 05:45:00|118.24|116.04|118.55|116.35|118.55|116.35|118.24|116.04|0
1707457800000|2024-02-09 05:50:00|118.5|116.3|118.55|116.35|118.55|116.35|118.44|116.24|0
1707458100000|2024-02-09 05:55:00|118.54|116.34|118.75|116.55|118.75|116.55|118.54|116.34|0
1707458400000|2024-02-09 06:00:00|118.65|116.45|118.75|116.55|118.75|116.55|118.54|116.34|0
1707458700000|2024-02-09 06:05:00|118.64|116.44|118.64|116.44|118.75|116.55|118.64|116.44|0
1707459000000|2024-02-09 06:10:00|118.59|116.39|118.54|116.34|118.74|116.54|118.54|116.34|0
1707459300000|2024-02-09 06:15:00|118.49|116.29|118.64|116.44|118.64|116.44|118.49|116.29|0
1707459600000|2024-02-09 06:20:00|118.74|116.54|118.64|116.44|118.74|116.54|118.64|116.44|0
1707459900000|2024-02-09 06:25:00|118.59|116.39|118.74|116.54|118.74|116.54|118.53|116.33|0
1707460200000|2024-02-09 06:30:00|118.63|116.43|118.43|116.23|118.63|116.43|118.43|116.23|0
1707460500000|2024-02-09 06:35:00|118.32|116.12|118.43|116.23|118.53|116.33|118.32|116.12|0
1707460800000|2024-02-09 06:40:00|118.42|116.22|118.63|116.43|118.63|116.43|118.42|116.22|0
1707461100000|2024-02-09 06:45:00|118.53|116.33|118.42|116.22|118.63|116.43|118.42|116.22|0
1707461400000|2024-02-09 06:50:00|118.52|116.32|118.52|116.32|118.63|116.43|118.32|116.12|0
1707461700000|2024-02-09 06:55:00|118.42|116.22|118.52|116.32|118.52|116.32|118.42|116.22|0
1707462000000|2024-02-09 07:00:00|118.42|116.22|118.11|115.91|118.52|116.32|118.01|115.81|0
1707462300000|2024-02-09 07:05:00|118.21|116.01|118.31|116.11|118.41|116.21|118.11|115.91|0
1707462600000|2024-02-09 07:10:00|118.21|116.01|118.1|115.9|118.31|116.11|118|115.8|0
1707462900000|2024-02-09 07:15:00|118.06|115.86|117.95|115.75|118.1|115.9|117.8|115.6|0
1707463200000|2024-02-09 07:20:00|118|115.8|117.59|115.39|118|115.8|117.59|115.39|0
1707463500000|2024-02-09 07:25:00|117.49|115.29|117.49|115.29|117.69|115.49|117.28|115.08|0
1707463800000|2024-02-09 07:30:00|117.59|115.39|117.79|115.59|117.79|115.59|117.49|115.29|0
1707464100000|2024-02-09 07:35:00|117.69|115.49|117.69|115.49|117.79|115.59|117.58|115.38|0
1707464400000|2024-02-09 07:40:00|117.58|115.38|117.79|115.59|117.79|115.59|117.48|115.28|0
1707464700000|2024-02-09 07:45:00|117.68|115.48|117.58|115.38|117.89|115.69|117.48|115.28|0
1707465000000|2024-02-09 07:50:00|117.53|115.33|117.48|115.28|117.58|115.38|117.37|115.17|0
1707465300000|2024-02-09 07:55:00|117.58|115.38|117.12|114.92|117.58|115.38|117.07|114.87|0
1707465600000|2024-02-09 08:00:00|117.17|114.97|116.05|113.85|117.17|114.97|115.65|113.45|0
1707465900000|2024-02-09 08:05:00|116.15|113.95|116.45|114.25|116.76|114.56|116.1|113.9|0
1707466200000|2024-02-09 08:10:00|116.35|114.15|116.55|114.35|116.86|114.66|116.35|114.15|0
1707466500000|2024-02-09 08:15:00|116.61|114.41|116.65|114.45|116.96|114.76|116.55|114.35|0
1707466800000|2024-02-09 08:20:00|116.55|114.35|116.04|113.84|116.65|114.45|116.04|113.84|0
1707467100000|2024-02-09 08:25:00|115.94|113.74|115.13|112.93|116.14|113.94|115.13|112.93|0
1707467400000|2024-02-09 08:30:00|115.03|112.83|114.93|112.73|115.44|113.24|114.93|112.73|0
1707467700000|2024-02-09 08:35:00|115.03|112.83|115.03|112.83|115.13|112.93|114.83|112.63|0
1707468000000|2024-02-09 08:40:00|115.13|112.93|115.93|113.73|116.04|113.84|115.03|112.83|0
1707468300000|2024-02-09 08:45:00|116.04|113.84|115.73|113.53|116.14|113.94|115.68|113.48|0
1707468600000|2024-02-09 08:50:00|115.83|113.63|115.43|113.23|115.83|113.63|115.43|113.23|0
1707468900000|2024-02-09 08:55:00|115.33|113.13|115.22|113.02|115.63|113.43|115.22|113.02|0
1707469200000|2024-02-09 09:00:00|115.32|113.12|115.52|113.32|115.83|113.63|115.32|113.12|0
1707469500000|2024-02-09 09:05:00|115.62|113.42|116.23|114.03|116.23|114.03|115.62|113.42|0
1707469800000|2024-02-09 09:10:00|116.13|113.93|116.94|114.74|117.04|114.84|116.03|113.83|0
1707470100000|2024-02-09 09:15:00|117.04|114.84|116.63|114.43|117.24|115.04|116.33|114.13|0
1707470400000|2024-02-09 09:20:00|116.73|114.53|116.22|114.02|116.73|114.53|116.22|114.02|0
1707470700000|2024-02-09 09:25:00|116.32|114.12|116.42|114.22|116.63|114.43|116.22|114.02|0
1707471000000|2024-02-09 09:30:00|116.52|114.32|116.22|114.02|116.73|114.53|116.22|114.02|0
1707471300000|2024-02-09 09:35:00|116.32|114.12|116.12|113.92|116.62|114.42|116.12|113.92|0
1707471600000|2024-02-09 09:40:00|116.22|114.02|116.32|114.12|116.42|114.22|116.11|113.91|0
1707471900000|2024-02-09 09:45:00|116.42|114.22|116.21|114.01|116.52|114.32|115.81|113.61|0
1707472200000|2024-02-09 09:50:00|116.16|113.96|116.11|113.91|116.31|114.11|115.91|113.71|0
1707472500000|2024-02-09 09:55:00|116.16|113.96|115.91|113.71|116.21|114.01|115.91|113.71|0
1707472800000|2024-02-09 10:00:00|116.01|113.81|115.5|113.3|116.21|114.01|115.5|113.3|0
1707473100000|2024-02-09 10:05:00|115.6|113.4|115.5|113.3|115.8|113.6|115.4|113.2|0
1707473400000|2024-02-09 10:10:00|115.55|113.35|115.4|113.2|115.7|113.5|115.4|113.2|0
1707473700000|2024-02-09 10:15:00|115.35|113.15|114.84|112.64|115.35|113.15|114.79|112.59|0
1707474000000|2024-02-09 10:20:00|114.89|112.69|114.99|112.79|115.09|112.89|114.79|112.59|0
1707474300000|2024-02-09 10:25:00|115.09|112.89|114.99|112.79|115.19|112.99|114.89|112.69|0
1707474600000|2024-02-09 10:30:00|115.09|112.89|115.09|112.89|115.14|112.94|114.78|112.58|0
1707474900000|2024-02-09 10:35:00|114.99|112.79|115.29|113.09|115.29|113.09|114.99|112.79|0
1707475200000|2024-02-09 10:40:00|115.28|113.08|115.08|112.88|115.28|113.08|114.48|112.28|0
1707475500000|2024-02-09 10:45:00|115.13|112.93|114.88|112.68|115.18|112.98|114.78|112.58|0
1707475800000|2024-02-09 10:50:00|114.83|112.63|115.08|112.88|115.18|112.98|114.83|112.63|0
1707476100000|2024-02-09 10:55:00|115.18|112.98|114.98|112.78|115.28|113.08|114.98|112.78|0
1707476400000|2024-02-09 11:00:00|114.88|112.68|115.68|113.48|115.68|113.48|114.88|112.68|0
1707476700000|2024-02-09 11:05:00|115.78|113.58|115.27|113.07|115.78|113.58|115.27|113.07|0
1707477000000|2024-02-09 11:10:00|115.33|113.13|115.27|113.07|115.53|113.33|115.17|112.97|0
1707477300000|2024-02-09 11:15:00|115.17|112.97|115.17|112.97|115.27|113.07|115.07|112.87|0
1707477600000|2024-02-09 11:20:00|115.22|113.02|115.07|112.87|115.47|113.27|115.07|112.87|0
1707477900000|2024-02-09 11:25:00|115.17|112.97|114.76|112.56|115.32|113.12|114.66|112.46|0
1707478200000|2024-02-09 11:30:00|114.66|112.46|114.56|112.36|114.66|112.46|114.46|112.26|0
1707478500000|2024-02-09 11:35:00|114.46|112.26|114.36|112.16|114.56|112.36|114.26|112.06|0
1707478800000|2024-02-09 11:40:00|114.46|112.26|114.56|112.36|114.61|112.41|114.16|111.96|0
1707479100000|2024-02-09 11:45:00|114.46|112.26|114.76|112.56|115.06|112.86|114.46|112.26|0
1707479400000|2024-02-09 11:50:00|114.86|112.66|115.06|112.86|115.16|112.96|114.81|112.61|0
1707479700000|2024-02-09 11:55:00|115.01|112.81|114.55|112.35|115.06|112.86|114.45|112.25|0
1707480000000|2024-02-09 12:00:00|114.5|112.3|113.75|111.55|114.55|112.35|113.55|111.35|0
1707480300000|2024-02-09 12:05:00|113.85|111.65|114.05|111.85|114.25|112.05|113.75|111.55|0
1707480600000|2024-02-09 12:10:00|114.1|111.9|113.95|111.75|114.15|111.95|113.85|111.65|0
1707480900000|2024-02-09 12:15:00|113.85|111.65|114.04|111.84|114.14|111.94|113.84|111.64|0
1707481200000|2024-02-09 12:20:00|113.94|111.74|113.54|111.34|113.94|111.74|113.34|111.14|0
1707481500000|2024-02-09 12:25:00|113.59|111.39|113.74|111.54|113.84|111.64|113.54|111.34|0
1707481800000|2024-02-09 12:30:00|113.79|111.59|113.54|111.34|113.94|111.74|113.54|111.34|0
1707482100000|2024-02-09 12:35:00|113.64|111.44|113.64|111.44|113.84|111.64|113.54|111.34|0
1707482400000|2024-02-09 12:40:00|113.74|111.54|113.44|111.24|113.84|111.64|113.34|111.14|0
1707482700000|2024-02-09 12:45:00|113.34|111.14|113.24|111.04|113.44|111.24|113.24|111.04|0
1707483000000|2024-02-09 12:50:00|113.33|111.13|113.63|111.43|113.73|111.53|113.23|111.03|0
1707483300000|2024-02-09 12:55:00|113.68|111.48|113.93|111.73|113.93|111.73|113.63|111.43|0
1707483600000|2024-02-09 13:00:00|113.88|111.68|113.63|111.43|114.13|111.93|113.43|111.23|0
1707483900000|2024-02-09 13:05:00|113.68|111.48|113.92|111.72|114.03|111.83|113.43|111.23|0
1707484200000|2024-02-09 13:10:00|113.82|111.62|113.82|111.62|113.92|111.72|113.62|111.42|0
1707484500000|2024-02-09 13:15:00|113.72|111.52|113.62|111.42|113.82|111.62|113.62|111.42|0
1707484800000|2024-02-09 13:20:00|113.57|111.37|113.82|111.62|113.82|111.62|113.42|111.22|0
1707485100000|2024-02-09 13:25:00|113.72|111.52|113.82|111.62|113.92|111.72|113.62|111.42|0
1707485400000|2024-02-09 13:30:00|113.92|111.72|110.07|107.87|114.62|112.42|106.99|104.79|0
1707485700000|2024-02-09 13:35:00|109.97|107.77|112.35|110.15|113.03|110.83|108.81|106.61|0
1707486000000|2024-02-09 13:40:00|112.25|110.05|113.13|110.93|114.5|112.3|112.25|110.05|0
1707486300000|2024-02-09 13:45:00|113.22|111.02|113.71|111.51|114.5|112.3|113.22|111.02|0
1707486600000|2024-02-09 13:50:00|113.61|111.41|114.15|111.95|114.69|112.49|113.61|111.41|0
1707486900000|2024-02-09 13:55:00|114.1|111.9|114.69|112.49|114.69|112.49|113.91|111.71|0
1707487200000|2024-02-09 14:00:00|115.09|112.89|115.68|113.48|116.18|113.98|115.09|112.89|0
1707487500000|2024-02-09 14:05:00|115.58|113.38|115.58|113.38|116.18|113.98|115.38|113.18|0
1707487800000|2024-02-09 14:10:00|115.48|113.28|115.08|112.88|115.58|113.38|114.59|112.39|0
1707488100000|2024-02-09 14:15:00|115.18|112.98|115.57|113.37|115.57|113.37|115.18|112.98|0
1707488400000|2024-02-09 14:20:00|115.67|113.47|117.17|114.97|117.27|115.07|115.57|113.37|0
1707488700000|2024-02-09 14:25:00|117.27|115.07|118.78|116.58|119.28|117.08|117.17|114.97|0
1707489000000|2024-02-09 14:30:00|118.57|116.37|118.07|115.87|120.1|117.9|117.56|115.36|0
1707489300000|2024-02-09 14:35:00|117.87|115.67|118.17|115.97|118.77|116.57|117.26|115.06|0
1707489600000|2024-02-09 14:40:00|118.06|115.86|117.36|115.16|118.57|116.37|117.36|115.16|0
1707489900000|2024-02-09 14:45:00|117.26|115.06|116.25|114.05|117.86|115.66|115.95|113.75|0
1707490200000|2024-02-09 14:50:00|116.05|113.85|116.05|113.85|117.46|115.26|115.85|113.65|0
1707490500000|2024-02-09 14:55:00|115.55|113.35|114.45|112.25|116.45|114.25|114.45|112.25|0
1707490800000|2024-02-09 15:00:00|114.15|111.95|114.35|112.15|115.85|113.65|113.76|111.56|0
1707491100000|2024-02-09 15:05:00|114.45|112.25|114.15|111.95|115.24|113.04|113.85|111.65|0
1707491400000|2024-02-09 15:10:00|114.05|111.85|114.74|112.54|115.24|113.04|114.05|111.85|0
1707491700000|2024-02-09 15:15:00|114.64|112.44|114.74|112.54|114.84|112.64|113.35|111.15|0
1707492000000|2024-02-09 15:20:00|114.84|112.64|114.72|112.52|115.52|113.32|114.54|112.34|0
1707492300000|2024-02-09 15:25:00|114.82|112.62|114.22|112.02|115.12|112.92|114.17|111.97|0
1707492600000|2024-02-09 15:30:00|114.12|111.92|113.72|111.52|114.62|112.42|113.23|111.03|0
1707492900000|2024-02-09 15:35:00|113.53|111.33|114.22|112.02|114.51|112.31|112.94|110.74|0
1707493200000|2024-02-09 15:40:00|114.12|111.92|114.21|112.01|114.61|112.41|113.62|111.42|0
1707493500000|2024-02-09 15:45:00|114.11|111.91|113.72|111.52|114.11|111.91|113.42|111.22|0
1707493800000|2024-02-09 15:50:00|113.62|111.42|113.82|111.62|114.01|111.81|113.32|111.12|0
1707494100000|2024-02-09 15:55:00|113.72|111.52|113.52|111.32|114.6|112.4|113.42|111.22|0
1707494400000|2024-02-09 16:00:00|113.42|111.22|113.03|110.83|114.06|111.86|112.93|110.73|0
1707494700000|2024-02-09 16:05:00|113.22|111.02|113.42|111.22|113.61|111.41|112.63|110.43|0
1707495000000|2024-02-09 16:10:00|113.51|111.31|113.02|110.82|113.51|111.31|112.53|110.33|0
1707495300000|2024-02-09 16:15:00|112.92|110.72|113.51|111.31|113.9|111.7|112.73|110.53|0
1707495600000|2024-02-09 16:20:00|113.61|111.41|114.1|111.9|114.2|112|113.12|110.92|0
1707495900000|2024-02-09 16:25:00|114.2|112|114.39|112.19|114.89|112.69|114|111.8|0
1707496200000|2024-02-09 16:30:00|114.29|112.09|114.99|112.79|115.09|112.89|114.1|111.9|0
1707496500000|2024-02-09 16:35:00|115.08|112.88|115.08|112.88|115.98|113.78|114.88|112.68|0
1707496800000|2024-02-09 16:40:00|115.18|112.98|114.59|112.39|115.18|112.98|114.29|112.09|0
1707497100000|2024-02-09 16:45:00|114.49|112.29|114.09|111.89|114.68|112.48|113.79|111.59|0
1707497400000|2024-02-09 16:50:00|113.99|111.79|114.88|112.68|115.38|113.18|113.89|111.69|0
1707497700000|2024-02-09 16:55:00|114.98|112.78|114.98|112.78|115.08|112.88|114.28|112.08|0
1707498000000|2024-02-09 17:00:00|114.88|112.68|115.27|113.07|115.47|113.27|114.78|112.58|0
1707498300000|2024-02-09 17:05:00|115.37|113.17|114.97|112.77|115.77|113.57|114.77|112.57|0
1707498600000|2024-02-09 17:10:00|114.87|112.67|114.47|112.27|115.17|112.97|114.28|112.08|0
1707498900000|2024-02-09 17:15:00|114.57|112.37|114.97|112.77|114.97|112.77|114.28|112.08|0
1707499200000|2024-02-09 17:20:00|114.87|112.67|113.98|111.78|114.97|112.77|113.98|111.78|0
1707499500000|2024-02-09 17:25:00|113.88|111.68|112.89|110.69|113.93|111.73|112.8|110.6|0
1707499800000|2024-02-09 17:30:00|112.8|110.6|112.79|110.59|113.29|111.09|112.4|110.2|0
1707500100000|2024-02-09 17:35:00|112.7|110.5|113.38|111.18|113.68|111.48|112.7|110.5|0
1707500400000|2024-02-09 17:40:00|113.28|111.08|112.3|110.1|113.28|111.08|112.3|110.1|0
1707500700000|2024-02-09 17:45:00|112.4|110.2|112.11|109.91|112.79|110.59|112.01|109.81|0
1707501000000|2024-02-09 17:50:00|112.01|109.81|111.86|109.66|112.59|110.39|111.62|109.42|0
1707501300000|2024-02-09 17:55:00|111.91|109.71|111.52|109.32|112.1|109.9|111.42|109.22|0
1707501600000|2024-02-09 18:00:00|111.42|109.22|111.47|109.27|111.81|109.61|111.23|109.03|0
1707501900000|2024-02-09 18:05:00|111.52|109.32|111.71|109.51|112.1|109.9|111.42|109.22|0
1707502200000|2024-02-09 18:10:00|111.56|109.36|111.61|109.41|111.71|109.51|111.03|108.83|0
1707502500000|2024-02-09 18:15:00|111.51|109.31|111.61|109.41|112.09|109.89|111.51|109.31|0
1707502800000|2024-02-09 18:20:00|111.51|109.31|111.02|108.82|111.51|109.31|110.93|108.73|0
1707503100000|2024-02-09 18:25:00|110.98|108.78|110.35|108.15|111.31|109.11|110.15|107.95|0
1707503400000|2024-02-09 18:30:00|110.25|108.05|109.86|107.66|110.54|108.34|109.67|107.47|0
1707503700000|2024-02-09 18:35:00|109.96|107.76|110.44|108.24|110.63|108.43|109.96|107.76|0
1707504000000|2024-02-09 18:40:00|110.34|108.14|112.29|110.09|112.68|110.48|110.34|108.14|0
1707504300000|2024-02-09 18:45:00|112.33|110.13|112.04|109.84|112.33|110.13|111.85|109.65|0
1707504600000|2024-02-09 18:50:00|112.14|109.94|112.14|109.94|112.72|110.52|111.85|109.65|0
1707504900000|2024-02-09 18:55:00|112.23|110.03|111.84|109.64|112.33|110.13|111.65|109.45|0
1707505200000|2024-02-09 19:00:00|111.94|109.74|111.26|109.06|112.04|109.84|111.17|108.97|0
1707505500000|2024-02-09 19:05:00|111.36|109.16|111.84|109.64|111.94|109.74|111.26|109.06|0
1707505800000|2024-02-09 19:10:00|111.74|109.54|111.07|108.87|111.74|109.54|111.07|108.87|0
1707506100000|2024-02-09 19:15:00|111.16|108.96|110.97|108.77|111.45|109.25|110.78|108.58|0
1707506400000|2024-02-09 19:20:00|110.87|108.67|110.78|108.58|111.07|108.87|110.49|108.29|0
1707506700000|2024-02-09 19:25:00|110.68|108.48|110.49|108.29|110.68|108.48|110.2|108|0
1707507000000|2024-02-09 19:30:00|110.39|108.19|110.1|107.9|110.39|108.19|110.01|107.81|0
1707507300000|2024-02-09 19:35:00|110.06|107.86|109.91|107.71|110.39|108.19|109.81|107.61|0
1707507600000|2024-02-09 19:40:00|109.81|107.61|109.61|107.41|110.08|107.88|108.67|106.47|0
1707507900000|2024-02-09 19:45:00|109.7|107.5|110.27|108.07|110.27|108.07|109.32|107.12|0
1707508200000|2024-02-09 19:50:00|110.17|107.97|110.27|108.07|110.55|108.35|109.89|107.69|0
1707508500000|2024-02-09 19:55:00|110.36|108.16|110.65|108.45|110.84|108.64|110.36|108.16|0
1707508800000|2024-02-09 20:00:00|110.55|108.35|112.08|109.88|112.47|110.27|110.55|108.35|0
1707509100000|2024-02-09 20:05:00|112.18|109.98|111.69|109.49|112.46|110.26|111.69|109.49|0
1707509400000|2024-02-09 20:10:00|111.6|109.4|111.31|109.11|111.79|109.59|111.12|108.92|0
1707509700000|2024-02-09 20:15:00|111.36|109.16|110.92|108.72|111.5|109.3|110.54|108.34|0
1707510000000|2024-02-09 20:20:00|110.83|108.63|111.11|108.91|111.5|109.3|110.69|108.49|0
1707510300000|2024-02-09 20:25:00|111.02|108.82|111.4|109.2|111.78|109.58|111.02|108.82|0
1707510600000|2024-02-09 20:30:00|111.49|109.29|112.16|109.96|112.45|110.25|111.4|109.2|0
1707510900000|2024-02-09 20:35:00|112.21|110.01|112.07|109.87|112.26|110.06|111.59|109.39|0
1707511200000|2024-02-09 20:40:00|111.97|109.77|112.55|110.35|112.55|110.35|111.59|109.39|0
1707511500000|2024-02-09 20:45:00|112.64|110.44|112.74|110.54|112.74|110.54|112.16|109.96|0
1707511800000|2024-02-09 20:50:00|112.83|110.63|111.77|109.57|112.83|110.63|111.2|109|0
1707512100000|2024-02-09 20:55:00|111.29|109.09|111.19|108.99|111.67|109.47|110.43|108.23|0
1707512400000|2024-02-09 21:00:00|111.39|109.19|111.48|109.28|111.67|109.47|110.81|108.61|0
1707512700000|2024-02-09 21:05:00|111.38|109.18|111.19|108.99|111.77|109.57|111.19|108.99|0
1707513000000|2024-02-09 21:10:00|111.29|109.09|111.53|109.33|111.53|109.33|111.19|108.99|0
1707700800000|2024-02-12 01:20:00|110.83|108.63|110.73|108.53|110.83|108.63|110.73|108.53|0
1707701100000|2024-02-12 01:25:00|110.83|108.63|110.83|108.63|110.83|108.63|110.83|108.63|0
1707701400000|2024-02-12 01:30:00|110.78|108.58|110.83|108.63|110.83|108.63|110.73|108.53|0
1707701700000|2024-02-12 01:35:00|110.73|108.53|110.78|108.58|110.92|108.72|110.73|108.53|0
1707702000000|2024-02-12 01:40:00|110.73|108.53|110.92|108.72|110.92|108.72|110.73|108.53|0
1707702300000|2024-02-12 01:45:00|111.01|108.81|111.11|108.91|111.11|108.91|110.92|108.72|0
1707702600000|2024-02-12 01:50:00|111.01|108.81|111.2|109|111.2|109|111.01|108.81|0
1707702900000|2024-02-12 01:55:00|111.1|108.9|111.1|108.9|111.1|108.9|111.01|108.81|0
1707703200000|2024-02-12 02:00:00|111.01|108.81|111.29|109.09|111.48|109.28|111.01|108.81|0
1707703500000|2024-02-12 02:05:00|111.2|109|111.29|109.09|111.29|109.09|111.1|108.9|0
1707703800000|2024-02-12 02:10:00|111.19|108.99|111.29|109.09|111.29|109.09|111.19|108.99|0
1707704400000|2024-02-12 02:20:00|111.38|109.18|111.28|109.08|111.38|109.18|111.19|108.99|0
1707704700000|2024-02-12 02:25:00|111.38|109.18|111.28|109.08|111.48|109.28|111.28|109.08|0
1707705000000|2024-02-12 02:30:00|111.19|108.99|111.18|108.98|111.28|109.08|111.18|108.98|0
1707705300000|2024-02-12 02:35:00|111.09|108.89|111.18|108.98|111.18|108.98|111.09|108.89|0
1707705600000|2024-02-12 02:40:00|111.28|109.08|111.18|108.98|111.28|109.08|111.18|108.98|0
1707705900000|2024-02-12 02:45:00|111.27|109.07|111.18|108.98|111.27|109.07|111.18|108.98|0
1707706500000|2024-02-12 02:55:00|111.27|109.07|111.27|109.07|111.37|109.17|111.17|108.97|0
1707706800000|2024-02-12 03:00:00|111.17|108.97|111.08|108.88|111.17|108.97|111.08|108.88|0
1707707100000|2024-02-12 03:05:00|111.07|108.87|111.07|108.87|111.17|108.97|111.07|108.87|0
1707707400000|2024-02-12 03:10:00|111.12|108.92|111.17|108.97|111.17|108.97|111.07|108.87|0
1707707700000|2024-02-12 03:15:00|111.07|108.87|111.07|108.87|111.07|108.87|110.98|108.78|0
1707708000000|2024-02-12 03:20:00|111.17|108.97|111.16|108.96|111.17|108.97|111.07|108.87|0
1707708300000|2024-02-12 03:25:00|111.07|108.87|111.07|108.87|111.07|108.87|111.07|108.87|0
1707708600000|2024-02-12 03:30:00|111.16|108.96|111.45|109.25|111.45|109.25|111.16|108.96|0
1707708900000|2024-02-12 03:35:00|111.35|109.15|111.45|109.25|111.45|109.25|111.26|109.06|0
1707709200000|2024-02-12 03:40:00|111.4|109.2|111.35|109.15|111.45|109.25|111.3|109.1|0
1707709500000|2024-02-12 03:45:00|111.44|109.24|111.44|109.24|111.44|109.24|111.44|109.24|0
1707709800000|2024-02-12 03:50:00|111.54|109.34|111.44|109.24|111.54|109.34|111.44|109.24|0
1707710100000|2024-02-12 03:55:00|111.34|109.14|111.34|109.14|111.34|109.14|111.34|109.14|0
1707710400000|2024-02-12 04:00:00|111.25|109.05|111.24|109.04|111.34|109.14|111.24|109.04|0
1707710700000|2024-02-12 04:05:00|111.15|108.95|110.86|108.66|111.15|108.95|110.86|108.66|0
1707711000000|2024-02-12 04:10:00|110.95|108.75|110.86|108.66|110.95|108.75|110.86|108.66|0
1707711300000|2024-02-12 04:15:00|110.76|108.56|110.86|108.66|110.95|108.75|110.76|108.56|0
1707711600000|2024-02-12 04:20:00|110.85|108.65|110.76|108.56|110.85|108.65|110.76|108.56|0
1707711900000|2024-02-12 04:25:00|110.85|108.65|111.14|108.94|111.14|108.94|110.85|108.65|0
1707712200000|2024-02-12 04:30:00|111.23|109.03|111.23|109.03|111.33|109.13|111.14|108.94|0
1707712500000|2024-02-12 04:35:00|111.14|108.94|111.42|109.22|111.42|109.22|111.14|108.94|0
1707712800000|2024-02-12 04:40:00|111.52|109.32|111.52|109.32|111.61|109.41|111.52|109.32|0
1707713100000|2024-02-12 04:45:00|111.61|109.41|111.51|109.31|111.71|109.51|111.51|109.31|0
1707713400000|2024-02-12 04:50:00|111.61|109.41|111.7|109.5|111.71|109.51|111.61|109.41|0
1707713700000|2024-02-12 04:55:00|111.9|109.7|111.8|109.6|111.9|109.7|111.7|109.5|0
1707714000000|2024-02-12 05:00:00|111.89|109.69|111.6|109.4|111.89|109.69|111.6|109.4|0
1707714300000|2024-02-12 05:05:00|111.7|109.5|111.7|109.5|111.7|109.5|111.6|109.4|0
1707714600000|2024-02-12 05:10:00|111.79|109.59|111.7|109.5|111.79|109.59|111.7|109.5|0
1707714900000|2024-02-12 05:15:00|111.6|109.4|111.69|109.49|111.69|109.49|111.6|109.4|0
1707715200000|2024-02-12 05:20:00|111.6|109.4|111.69|109.49|111.69|109.49|111.6|109.4|0
1707715500000|2024-02-12 05:25:00|111.64|109.44|111.69|109.49|111.69|109.49|111.59|109.39|0
1707715800000|2024-02-12 05:30:00|111.79|109.59|111.93|109.73|111.93|109.73|111.69|109.49|0
1707716100000|2024-02-12 05:35:00|112.03|109.83|112.03|109.83|112.03|109.83|112.03|109.83|0
1707716400000|2024-02-12 05:40:00|111.93|109.73|111.93|109.73|112.03|109.83|111.93|109.73|0
1707716700000|2024-02-12 05:45:00|112.02|109.82|112.12|109.92|112.12|109.92|112.02|109.82|0
1707717000000|2024-02-12 05:50:00|112.21|110.01|112.21|110.01|112.21|110.01|112.12|109.92|0
1707717300000|2024-02-12 05:55:00|112.17|109.97|112.11|109.91|112.17|109.97|112.02|109.82|0
1707717900000|2024-02-12 06:05:00|112.21|110.01|112.01|109.81|112.21|110.01|111.92|109.72|0
1707718200000|2024-02-12 06:10:00|112.11|109.91|112.01|109.81|112.11|109.91|112.01|109.81|0
1707718500000|2024-02-12 06:15:00|111.92|109.72|112.01|109.81|112.11|109.91|111.92|109.72|0
1707718800000|2024-02-12 06:20:00|112.11|109.91|112.2|110|112.3|110.1|112.11|109.91|0
1707719100000|2024-02-12 06:25:00|112.1|109.9|111.91|109.71|112.1|109.9|111.82|109.62|0
1707719400000|2024-02-12 06:30:00|111.96|109.76|112|109.8|112.01|109.81|111.91|109.71|0
1707719700000|2024-02-12 06:35:00|112.1|109.9|112.1|109.9|112.1|109.9|112|109.8|0
1707720000000|2024-02-12 06:40:00|112|109.8|111.71|109.51|112|109.8|111.71|109.51|0
1707720300000|2024-02-12 06:45:00|111.81|109.61|111.81|109.61|111.9|109.7|111.81|109.61|0
1707720600000|2024-02-12 06:50:00|111.9|109.7|111.8|109.6|111.9|109.7|111.71|109.51|0
1707720900000|2024-02-12 06:55:00|111.9|109.7|111.99|109.79|112.09|109.89|111.9|109.7|0
1707721200000|2024-02-12 07:00:00|112.04|109.84|111.8|109.6|112.09|109.89|111.8|109.6|0
1707721500000|2024-02-12 07:05:00|111.75|109.55|111.61|109.41|111.9|109.7|111.61|109.41|0
1707721800000|2024-02-12 07:10:00|111.7|109.5|111.51|109.31|111.7|109.5|111.41|109.21|0
1707722100000|2024-02-12 07:15:00|111.41|109.21|111.6|109.4|111.7|109.5|111.41|109.21|0
1707722400000|2024-02-12 07:20:00|111.51|109.31|111.03|108.83|111.51|109.31|111.03|108.83|0
1707722700000|2024-02-12 07:25:00|111.12|108.92|111.12|108.92|111.41|109.21|110.64|108.44|0
1707723000000|2024-02-12 07:30:00|111.02|108.82|111.4|109.2|111.41|109.21|111.02|108.82|0
1707723300000|2024-02-12 07:35:00|111.45|109.25|111.5|109.3|111.6|109.4|111.31|109.11|0
1707723600000|2024-02-12 07:40:00|111.59|109.39|111.59|109.39|111.59|109.39|111.4|109.2|0
1707723900000|2024-02-12 07:45:00|111.55|109.35|111.3|109.1|111.55|109.35|111.21|109.01|0
1707724200000|2024-02-12 07:50:00|111.21|109.01|111.2|109|111.4|109.2|111.01|108.81|0
1707724500000|2024-02-12 07:55:00|111.16|108.96|111.59|109.39|111.59|109.39|111.01|108.81|0
1707724800000|2024-02-12 08:00:00|111.68|109.48|111.39|109.19|111.68|109.48|111.3|109.1|0
1707725100000|2024-02-12 08:05:00|111.3|109.1|111.39|109.19|111.49|109.29|111.1|108.9|0
1707725400000|2024-02-12 08:10:00|111.34|109.14|111.58|109.38|111.58|109.38|111.1|108.9|0
1707725700000|2024-02-12 08:15:00|111.48|109.28|111.29|109.09|111.77|109.57|111.29|109.09|0
1707726000000|2024-02-12 08:20:00|111.19|108.99|111.58|109.38|111.67|109.47|111.19|108.99|0
1707726300000|2024-02-12 08:25:00|111.48|109.28|111.1|108.9|111.58|109.38|110.9|108.7|0
1707726600000|2024-02-12 08:30:00|111|108.8|110.81|108.61|111.19|108.99|110.71|108.51|0
1707726900000|2024-02-12 08:35:00|110.9|108.7|111.57|109.37|111.76|109.56|110.9|108.7|0
1707727200000|2024-02-12 08:40:00|111.47|109.27|111.38|109.18|111.57|109.37|111.19|108.99|0
1707727500000|2024-02-12 08:45:00|111.28|109.08|111.76|109.56|111.85|109.65|111.18|108.98|0
1707727800000|2024-02-12 08:50:00|111.66|109.46|111.66|109.46|111.76|109.56|111.47|109.27|0
1707728100000|2024-02-12 08:55:00|111.76|109.56|112.04|109.84|112.04|109.84|111.66|109.46|0
1707728400000|2024-02-12 09:00:00|112.14|109.94|111.66|109.46|112.14|109.94|111.66|109.46|0
1707728700000|2024-02-12 09:05:00|111.56|109.36|111.37|109.17|111.85|109.65|111.37|109.17|0
1707729000000|2024-02-12 09:10:00|111.46|109.26|111.56|109.36|111.65|109.45|111.08|108.88|0
1707729300000|2024-02-12 09:15:00|111.46|109.26|111.08|108.88|111.56|109.36|111.08|108.88|0
1707729600000|2024-02-12 09:20:00|110.98|108.78|111.17|108.97|111.27|109.07|110.98|108.78|0
1707729900000|2024-02-12 09:25:00|111.26|109.06|111.08|108.88|111.46|109.26|110.5|108.3|0
1707730200000|2024-02-12 09:30:00|111.13|108.93|110.99|108.79|111.18|108.98|110.99|108.79|0
1707730500000|2024-02-12 09:35:00|110.89|108.69|111.08|108.88|111.08|108.88|110.89|108.69|0
1707730800000|2024-02-12 09:40:00|110.98|108.78|110.79|108.59|111.08|108.88|110.79|108.59|0
1707731100000|2024-02-12 09:45:00|110.69|108.49|110.88|108.68|110.98|108.78|110.69|108.49|0
1707731400000|2024-02-12 09:50:00|110.93|108.73|111.26|109.06|111.26|109.06|110.93|108.73|0
1707731700000|2024-02-12 09:55:00|111.36|109.16|111.17|108.97|111.36|109.16|111.17|108.97|0
1707732000000|2024-02-12 10:00:00|110.88|108.68|110.88|108.68|111.17|108.97|110.78|108.58|0
1707732300000|2024-02-12 10:05:00|110.97|108.77|111.16|108.96|111.45|109.25|110.97|108.77|0
1707732600000|2024-02-12 10:10:00|111.07|108.87|110.4|108.2|111.07|108.87|110.3|108.1|0
1707732900000|2024-02-12 10:15:00|110.49|108.29|111.06|108.86|111.06|108.86|110.49|108.29|0
1707733200000|2024-02-12 10:20:00|111.16|108.96|110.97|108.77|111.16|108.96|110.97|108.77|0
1707733500000|2024-02-12 10:25:00|110.96|108.76|110.87|108.67|111.25|109.05|110.87|108.67|0
1707733800000|2024-02-12 10:30:00|110.82|108.62|110.87|108.67|110.96|108.76|110.77|108.57|0
1707734100000|2024-02-12 10:35:00|110.96|108.76|110.77|108.57|111.06|108.86|110.77|108.57|0
1707734400000|2024-02-12 10:40:00|110.72|108.52|110.77|108.57|110.86|108.66|110.67|108.47|0
1707734700000|2024-02-12 10:45:00|110.86|108.66|110.86|108.66|110.96|108.76|110.67|108.47|0
1707735000000|2024-02-12 10:50:00|110.95|108.75|110.86|108.66|111.1|108.9|110.76|108.56|0
1707735300000|2024-02-12 10:55:00|110.95|108.75|110.76|108.56|110.95|108.75|110.67|108.47|0
1707735600000|2024-02-12 11:00:00|110.86|108.66|110.85|108.65|110.95|108.75|110.76|108.56|0
1707735900000|2024-02-12 11:05:00|110.95|108.75|111.04|108.84|111.04|108.84|110.85|108.65|0
1707736200000|2024-02-12 11:10:00|111.14|108.94|110.75|108.55|111.14|108.94|110.66|108.46|0
1707736500000|2024-02-12 11:15:00|110.85|108.65|110.18|107.98|110.85|108.65|110.09|107.89|0
1707736800000|2024-02-12 11:20:00|110.28|108.08|110.18|107.98|110.37|108.17|110.08|107.88|0
1707737100000|2024-02-12 11:25:00|110.27|108.07|110.65|108.45|110.65|108.45|110.27|108.07|0
1707737400000|2024-02-12 11:30:00|110.56|108.36|110.56|108.36|110.56|108.36|110.37|108.17|0
1707737700000|2024-02-12 11:35:00|110.65|108.45|110.84|108.64|111.03|108.83|110.55|108.35|0
1707738000000|2024-02-12 11:40:00|110.94|108.74|110.55|108.35|110.94|108.74|110.55|108.35|0
1707738300000|2024-02-12 11:45:00|110.65|108.45|110.84|108.64|110.84|108.64|110.55|108.35|0
1707738600000|2024-02-12 11:50:00|110.74|108.54|110.64|108.44|110.84|108.64|110.55|108.35|0
1707738900000|2024-02-12 11:55:00|110.6|108.4|110.64|108.44|110.74|108.54|110.55|108.35|0
1707739200000|2024-02-12 12:00:00|110.55|108.35|110.93|108.73|111.12|108.92|110.26|108.06|0
1707739500000|2024-02-12 12:05:00|110.92|108.72|110.73|108.53|111.02|108.82|110.64|108.44|0
1707739800000|2024-02-12 12:10:00|110.64|108.44|110.83|108.63|110.92|108.72|110.64|108.44|0
1707740100000|2024-02-12 12:15:00|110.73|108.53|110.82|108.62|110.92|108.72|110.73|108.53|0
1707740400000|2024-02-12 12:20:00|110.97|108.77|111.01|108.81|111.11|108.91|110.82|108.62|0
1707740700000|2024-02-12 12:25:00|110.92|108.72|111.11|108.91|111.11|108.91|110.82|108.62|0
1707741000000|2024-02-12 12:30:00|111.2|109|111.1|108.9|111.3|109.1|111.01|108.81|0
1707741300000|2024-02-12 12:35:00|111.2|109|111.2|109|111.2|109|111.01|108.81|0
1707741600000|2024-02-12 12:40:00|111.1|108.9|111|108.8|111.1|108.9|110.91|108.71|0
1707741900000|2024-02-12 12:45:00|110.91|108.71|111|108.8|111.1|108.9|110.91|108.71|0
1707742200000|2024-02-12 12:50:00|111.1|108.9|111|108.8|111.1|108.9|110.91|108.71|0
1707742500000|2024-02-12 12:55:00|111.05|108.85|110.81|108.61|111.19|108.99|110.81|108.61|0
1707742800000|2024-02-12 13:00:00|110.9|108.7|110.9|108.7|111.19|108.99|110.9|108.7|0
1707743100000|2024-02-12 13:05:00|111|108.8|110.52|108.32|111.09|108.89|110.52|108.32|0
1707743400000|2024-02-12 13:10:00|110.42|108.22|110.52|108.32|110.52|108.32|110.33|108.13|0
1707743700000|2024-02-12 13:15:00|110.61|108.41|110.99|108.79|110.99|108.79|110.61|108.41|0
1707744000000|2024-02-12 13:20:00|110.8|108.6|110.89|108.69|111.08|108.88|110.8|108.6|0
1707744300000|2024-02-12 13:25:00|110.99|108.79|111.18|108.98|111.18|108.98|110.8|108.6|0
1707744600000|2024-02-12 13:30:00|111.08|108.88|111.37|109.17|111.75|109.55|111.08|108.88|0
1707744900000|2024-02-12 13:35:00|111.46|109.26|111.56|109.36|111.7|109.5|111.46|109.26|0
1707745200000|2024-02-12 13:40:00|111.65|109.45|111.56|109.36|111.75|109.55|111.27|109.07|0
1707745500000|2024-02-12 13:45:00|111.55|109.35|111.55|109.35|111.75|109.55|111.55|109.35|0
1707745800000|2024-02-12 13:50:00|111.65|109.45|111.74|109.54|111.84|109.64|111.55|109.35|0
1707746100000|2024-02-12 13:55:00|111.65|109.45|111.74|109.54|111.84|109.64|111.26|109.06|0
1707746400000|2024-02-12 14:00:00|111.55|109.35|111.45|109.25|111.84|109.64|111.45|109.25|0
1707746700000|2024-02-12 14:05:00|111.36|109.16|111.74|109.54|111.74|109.54|111.35|109.15|0
1707747000000|2024-02-12 14:10:00|111.64|109.44|112.12|109.92|112.22|110.02|111.64|109.44|0
1707747300000|2024-02-12 14:15:00|112.02|109.82|112.12|109.92|112.41|110.21|111.98|109.78|0
1707747600000|2024-02-12 14:20:00|112.02|109.82|111.83|109.63|112.12|109.92|111.73|109.53|0
1707747900000|2024-02-12 14:25:00|111.92|109.72|111.15|108.95|111.92|109.72|111.15|108.95|0
1707748200000|2024-02-12 14:30:00|110.96|108.76|110.67|108.47|111.15|108.95|110.2|108|0
1707748500000|2024-02-12 14:35:00|110.77|108.57|110.67|108.47|110.77|108.57|110.2|108|0
1707748800000|2024-02-12 14:40:00|110.58|108.38|110.57|108.37|110.96|108.76|110.38|108.18|0
1707749100000|2024-02-12 14:45:00|110.67|108.47|110.95|108.75|111.15|108.95|110.57|108.37|0
1707749400000|2024-02-12 14:50:00|110.86|108.66|110.48|108.28|111.05|108.85|110.29|108.09|0
1707749700000|2024-02-12 14:55:00|110.57|108.37|110.28|108.08|110.57|108.37|110.19|107.99|0
1707750000000|2024-02-12 15:00:00|110.19|107.99|110.66|108.46|111.05|108.85|110.19|107.99|0
1707750300000|2024-02-12 15:05:00|110.76|108.56|110.85|108.65|111.52|109.32|110.76|108.56|0
1707750600000|2024-02-12 15:10:00|110.76|108.56|111.23|109.03|111.42|109.22|110.76|108.56|0
1707750900000|2024-02-12 15:15:00|111.33|109.13|111.13|108.93|111.71|109.51|111.04|108.84|0
1707751200000|2024-02-12 15:20:00|111.23|109.03|111.04|108.84|111.42|109.22|110.85|108.65|0
1707751500000|2024-02-12 15:25:00|110.94|108.74|111.23|109.03|111.33|109.13|110.65|108.45|0
1707751800000|2024-02-12 15:30:00|111.14|108.94|110.56|108.36|111.23|109.03|110.28|108.08|0
1707752100000|2024-02-12 15:35:00|110.66|108.46|110.47|108.27|110.94|108.74|110.47|108.27|0
1707752400000|2024-02-12 15:40:00|110.28|108.08|110.46|108.26|111.22|109.02|110.28|108.08|0
1707752700000|2024-02-12 15:45:00|110.56|108.36|109.89|107.69|110.65|108.45|109.8|107.6|0
1707753000000|2024-02-12 15:50:00|109.85|107.65|108.95|106.75|110.08|107.88|108.86|106.66|0
1707753300000|2024-02-12 15:55:00|108.86|106.66|108.86|106.66|109.23|107.03|108.76|106.56|0
1707753600000|2024-02-12 16:00:00|108.76|106.56|109|106.8|109.7|107.5|108.67|106.47|0
1707753900000|2024-02-12 16:05:00|108.95|106.75|108.2|106|109.13|106.93|108.1|105.9|0
1707754200000|2024-02-12 16:10:00|108.1|105.9|108.57|106.37|108.94|106.74|108.1|105.9|0
1707754500000|2024-02-12 16:15:00|108.48|106.28|107.54|105.34|108.66|106.46|107.36|105.16|0
1707754800000|2024-02-12 16:20:00|107.63|105.43|107.56|105.36|107.82|105.62|106.15|103.95|0
1707755100000|2024-02-12 16:25:00|107.47|105.27|106.91|104.71|107.74|105.54|106.73|104.53|0
1707755400000|2024-02-12 16:30:00|106.82|104.62|106.02|103.82|107|104.8|104.72|102.52|0
1707755700000|2024-02-12 16:35:00|106.21|104.01|106.84|104.64|106.94|104.74|106.02|103.82|0
1707756000000|2024-02-12 16:40:00|106.66|104.46|106.66|104.46|106.84|104.64|106.48|104.28|0
1707756300000|2024-02-12 16:45:00|106.61|104.41|107.75|105.55|107.75|105.55|106.11|103.91|0
1707756600000|2024-02-12 16:50:00|107.62|105.42|106.65|104.45|107.62|105.42|106.65|104.45|0
1707756900000|2024-02-12 16:55:00|106.56|104.36|106.56|104.36|107.02|104.82|106.29|104.09|0
1707757200000|2024-02-12 17:00:00|106.47|104.27|106.74|104.54|107.66|105.46|106.47|104.27|0
1707757500000|2024-02-12 17:05:00|106.65|104.45|106.74|104.54|106.83|104.63|106.01|103.81|0
1707757800000|2024-02-12 17:10:00|106.65|104.45|106.37|104.17|106.65|104.45|106.01|103.81|0
1707758100000|2024-02-12 17:15:00|106.46|104.26|106.83|104.63|107.19|104.99|106.46|104.26|0
1707758400000|2024-02-12 17:20:00|106.73|104.53|108.11|105.91|108.57|106.37|106.64|104.44|0
1707758700000|2024-02-12 17:25:00|108.02|105.82|107.92|105.72|108.75|106.55|107.83|105.63|0
1707759000000|2024-02-12 17:30:00|107.83|105.63|107.92|105.72|108.29|106.09|107.55|105.35|0
1707759300000|2024-02-12 17:35:00|108.01|105.81|108.19|105.99|108.47|106.27|107.83|105.63|0
1707759600000|2024-02-12 17:40:00|108.29|106.09|108.38|106.18|108.47|106.27|108.1|105.9|0
1707759900000|2024-02-12 17:45:00|108.47|106.27|107.55|105.35|108.93|106.73|107.45|105.25|0
1707760200000|2024-02-12 17:50:00|107.64|105.44|107.54|105.34|107.91|105.71|107.27|105.07|0
1707760500000|2024-02-12 17:55:00|107.45|105.25|106.9|104.7|107.54|105.34|106.81|104.61|0
1707760800000|2024-02-12 18:00:00|106.99|104.79|106.81|104.61|107.17|104.97|106.53|104.33|0
1707761100000|2024-02-12 18:05:00|106.72|104.52|106.9|104.7|107.35|105.15|106.72|104.52|0
1707761400000|2024-02-12 18:10:00|106.81|104.61|106.53|104.33|106.9|104.7|106.26|104.06|0
1707761700000|2024-02-12 18:15:00|106.62|104.42|106.07|103.87|106.62|104.42|106.07|103.87|0
1707762000000|2024-02-12 18:20:00|106.16|103.96|107.81|105.61|107.9|105.7|106.16|103.96|0
1707762300000|2024-02-12 18:25:00|107.72|105.52|109.19|106.99|109.38|107.18|107.72|105.52|0
1707762600000|2024-02-12 18:30:00|109.28|107.08|109.75|107.55|109.93|107.73|109.1|106.9|0
1707762900000|2024-02-12 18:35:00|110.12|107.92|111.62|109.42|112.19|109.99|109.47|107.27|0
1707763200000|2024-02-12 18:40:00|111.72|109.52|110.98|108.78|112.09|109.89|108.67|106.47|0
1707763500000|2024-02-12 18:45:00|111.08|108.88|110.41|108.21|111.17|108.97|110.04|107.84|0
1707763800000|2024-02-12 18:50:00|110.51|108.31|109.85|107.65|110.7|108.5|109.85|107.65|0
1707764100000|2024-02-12 18:55:00|109.94|107.74|109.84|107.64|110.22|108.02|109.47|107.27|0
1707764400000|2024-02-12 19:00:00|109.94|107.74|110.41|108.21|110.6|108.4|109.66|107.46|0
1707764700000|2024-02-12 19:05:00|110.31|108.11|110.12|107.92|111.07|108.87|109.75|107.55|0
1707765000000|2024-02-12 19:10:00|110.22|108.02|110.78|108.58|110.87|108.67|109.84|107.64|0
1707765300000|2024-02-12 19:15:00|110.69|108.49|115.86|113.66|116.26|114.06|110.69|108.49|0
1707765600000|2024-02-12 19:20:00|116.45|114.25|114.31|112.11|116.84|114.64|113.54|111.34|0
1707765900000|2024-02-12 19:25:00|113.83|111.63|113.73|111.53|114.89|112.69|113.44|111.24|0
1707766200000|2024-02-12 19:30:00|114.21|112.01|113.92|111.72|114.4|112.2|113.34|111.14|0
1707766500000|2024-02-12 19:35:00|113.82|111.62|113.72|111.52|114.88|112.68|113.53|111.33|0
1707766800000|2024-02-12 19:40:00|113.63|111.43|113.63|111.43|114.01|111.81|112.96|110.76|0
1707767100000|2024-02-12 19:45:00|113.82|111.62|114.59|112.39|115.07|112.87|113.72|111.52|0
1707767400000|2024-02-12 19:50:00|114.78|112.58|115.56|113.36|116.14|113.94|114.78|112.58|0
1707767700000|2024-02-12 19:55:00|115.46|113.26|115.65|113.45|116.24|114.04|115.17|112.97|0
1707768000000|2024-02-12 20:00:00|115.85|113.65|115.36|113.16|115.85|113.65|114.58|112.38|0
1707768300000|2024-02-12 20:05:00|115.21|113.01|114.29|112.09|115.36|113.16|114.19|111.99|0
1707768600000|2024-02-12 20:10:00|114.39|112.19|114.1|111.9|114.58|112.38|113.9|111.7|0
1707768900000|2024-02-12 20:15:00|114.19|111.99|113.9|111.7|114.67|112.47|113.61|111.41|0
1707769200000|2024-02-12 20:20:00|114|111.8|114.53|112.33|114.53|112.33|113.61|111.41|0
1707769500000|2024-02-12 20:25:00|114.48|112.28|114.28|112.08|114.67|112.47|113.7|111.5|0
1707769800000|2024-02-12 20:30:00|114.38|112.18|114.04|111.84|114.77|112.57|113.9|111.7|0
1707770100000|2024-02-12 20:35:00|114.18|111.98|114.28|112.08|114.28|112.08|113.6|111.4|0
1707770400000|2024-02-12 20:40:00|114.37|112.17|113.09|110.89|114.76|112.56|112.9|110.7|0
1707770700000|2024-02-12 20:45:00|113.19|110.99|113.19|110.99|113.48|111.28|112.52|110.32|0
1707771000000|2024-02-12 20:50:00|113.09|110.89|113.47|111.27|113.57|111.37|112.32|110.12|0
1707771300000|2024-02-12 20:55:00|113.38|111.18|113.09|110.89|114.83|112.63|113.09|110.89|0
1707771600000|2024-02-12 21:00:00|112.99|110.79|114.05|111.85|114.05|111.85|112.99|110.79|0
1707771900000|2024-02-12 21:05:00|113.95|111.75|115.46|113.26|115.51|113.31|113.86|111.66|0
1707772200000|2024-02-12 21:10:00|115.41|113.21|116.09|113.89|116.59|114.39|115.31|113.11|0
1707772500000|2024-02-12 21:15:00|116.1|113.7|116.58|114.18|116.58|114.18|115.8|113.4|0
1707772800000|2024-02-12 21:20:00|116.68|114.28|116.68|114.28|117.08|114.68|116.58|114.18|0
1707773100000|2024-02-12 21:25:00|116.58|114.18|116.19|113.79|116.58|114.18|116.19|113.79|0
1707773400000|2024-02-12 21:30:00|116.29|113.89|116.38|113.98|116.48|114.08|116.19|113.79|0
1707773700000|2024-02-12 21:35:00|116.48|114.08|116.48|114.08|116.48|114.08|116.28|113.88|0
1707774000000|2024-02-12 21:40:00|116.38|113.98|116.28|113.88|116.38|113.98|116.18|113.78|0
1707774300000|2024-02-12 21:45:00|116.38|113.98|116.18|113.78|116.38|113.98|116.18|113.78|0
1707774600000|2024-02-12 21:50:00|116.28|113.88|115.98|113.58|116.37|113.97|115.98|113.58|0
1707774900000|2024-02-12 21:55:00|116.03|113.63|115.35|112.95|116.08|113.68|115.35|112.95|0
1707775200000|2024-02-12 22:00:00|115.44|113.04|115.55|113.15|115.64|113.24|115.44|113.04|0
1707775800000|2024-02-12 22:10:00|115.52|113.12|115.58|113.18|115.59|113.19|115.44|113.04|0
1707776100000|2024-02-12 22:15:00|115.61|113.21|115.63|113.23|115.63|113.23|115.55|113.15|0
1707776400000|2024-02-12 22:20:00|115.62|113.22|115.53|113.13|115.73|113.33|115.48|113.08|0
1707776700000|2024-02-12 22:25:00|115.52|113.12|115.72|113.32|115.72|113.32|115.52|113.12|0
1707777000000|2024-02-12 22:30:00|115.71|113.31|115.71|113.31|115.71|113.31|115.71|113.31|0
1707777300000|2024-02-12 22:35:00|115.69|113.29|115.71|113.31|115.81|113.41|115.69|113.29|0
1707777600000|2024-02-12 22:40:00|115.64|113.24|115.64|113.24|115.71|113.31|115.64|113.24|0
1707777900000|2024-02-12 22:45:00|115.68|113.28|115.69|113.29|115.71|113.31|115.68|113.28|0
1707778200000|2024-02-12 22:50:00|115.65|113.25|115.69|113.29|115.69|113.29|115.65|113.25|0
1707778500000|2024-02-12 22:55:00|115.71|113.31|115.99|113.59|115.99|113.59|115.68|113.28|0
1707778800000|2024-02-12 23:00:00|115.81|113.41|115.95|113.55|115.95|113.55|115.52|113.12|0
1707779100000|2024-02-12 23:05:00|115.91|113.51|115.95|113.55|116.05|113.65|115.71|113.31|0
1707779400000|2024-02-12 23:10:00|116.05|113.65|116.83|114.43|117.03|114.63|116.05|113.65|0
1707779700000|2024-02-12 23:15:00|116.54|114.14|116.44|114.04|116.93|114.53|116.34|113.94|0
1707780000000|2024-02-12 23:20:00|116.34|113.94|115.75|113.35|116.44|114.04|115.46|113.06|0
1707780300000|2024-02-12 23:25:00|115.65|113.25|115.75|113.35|115.75|113.35|115.45|113.05|0
1707780600000|2024-02-12 23:30:00|115.65|113.25|115.74|113.34|115.74|113.34|115.45|113.05|0
1707780900000|2024-02-12 23:35:00|115.65|113.25|115.64|113.24|115.84|113.44|115.64|113.24|0
1707781200000|2024-02-12 23:40:00|115.7|113.3|115.15|112.75|115.74|113.34|115.11|112.71|0
1707781500000|2024-02-12 23:45:00|115.25|112.85|115.15|112.75|115.25|112.85|115.06|112.66|0
1707781800000|2024-02-12 23:50:00|115.05|112.65|115.25|112.85|115.35|112.95|114.96|112.56|0
1707782100000|2024-02-12 23:55:00|115.15|112.75|115.54|113.14|115.64|113.24|115.15|112.75|0
1707782400000|2024-02-13 00:00:00|115.44|113.04|116.12|113.72|116.12|113.72|115.34|112.94|0
1707782700000|2024-02-13 00:05:00|116.03|113.63|116.61|114.21|116.71|114.31|116.03|113.63|0
1707783000000|2024-02-13 00:10:00|116.71|114.31|116.61|114.21|116.71|114.31|116.22|113.82|0
1707783300000|2024-02-13 00:15:00|116.56|114.16|116.81|114.41|116.81|114.41|116.32|113.92|0
1707783600000|2024-02-13 00:20:00|116.91|114.51|116.9|114.5|117|114.6|116.61|114.21|0
1707783900000|2024-02-13 00:25:00|116.8|114.4|116.51|114.11|116.8|114.4|116.41|114.01|0
1707784200000|2024-02-13 00:30:00|116.41|114.01|116.6|114.2|116.6|114.2|116.11|113.71|0
1707784500000|2024-02-13 00:35:00|116.56|114.16|116.5|114.1|116.6|114.2|116.41|114.01|0
1707784800000|2024-02-13 00:40:00|116.4|114|116.6|114.2|116.6|114.2|116.21|113.81|0
1707785100000|2024-02-13 00:45:00|116.55|114.15|116.7|114.3|116.89|114.49|116.5|114.1|0
1707785400000|2024-02-13 00:50:00|116.6|114.2|116.5|114.1|116.79|114.39|116.5|114.1|0
1707785700000|2024-02-13 00:55:00|116.55|114.15|116.4|114|116.59|114.19|116.3|113.9|0
1707786000000|2024-02-13 01:00:00|116.3|113.9|116.49|114.09|116.69|114.29|116.3|113.9|0
1707786300000|2024-02-13 01:05:00|116.59|114.19|116.59|114.19|116.59|114.19|116.2|113.8|0
1707786600000|2024-02-13 01:10:00|116.54|114.14|116.39|113.99|116.59|114.19|116.29|113.89|0
1707786900000|2024-02-13 01:15:00|116.19|114.09|116.49|114.29|116.49|114.29|116.19|113.99|0
1707787200000|2024-02-13 01:20:00|116.48|114.28|116.48|114.28|116.58|114.38|116.38|114.18|0
1707787500000|2024-02-13 01:25:00|116.58|114.38|116.48|114.28|116.68|114.48|116.48|114.28|0
1707787800000|2024-02-13 01:30:00|116.53|114.33|116.28|114.08|116.58|114.38|116.28|114.08|0
1707788100000|2024-02-13 01:35:00|116.38|114.18|116.38|114.18|116.38|114.18|116.28|114.08|0
1707788400000|2024-02-13 01:40:00|116.28|114.08|116.28|114.08|116.48|114.28|116.18|113.98|0
1707788700000|2024-02-13 01:45:00|116.18|113.98|116.18|113.98|116.28|114.08|116.08|113.88|0
1707789000000|2024-02-13 01:50:00|116.23|114.03|115.36|113.16|116.28|114.08|115.26|113.06|0
1707789300000|2024-02-13 01:55:00|115.26|113.06|115.36|113.16|115.46|113.26|115.26|113.06|0
1707789600000|2024-02-13 02:00:00|115.26|113.06|115.65|113.45|115.65|113.45|115.26|113.06|0
1707789900000|2024-02-13 02:05:00|115.55|113.35|115.45|113.25|115.65|113.45|115.45|113.25|0
1707790200000|2024-02-13 02:10:00|115.35|113.15|115.35|113.15|115.45|113.25|115.35|113.15|0
1707790500000|2024-02-13 02:15:00|115.25|113.05|115.25|113.05|115.35|113.15|115.25|113.05|0
1707790800000|2024-02-13 02:20:00|115.15|112.95|115.15|112.95|115.25|113.05|115.15|112.95|0
1707791100000|2024-02-13 02:25:00|115.25|113.05|115.05|112.85|115.25|113.05|115.05|112.85|0
1707791400000|2024-02-13 02:30:00|114.95|112.75|114.85|112.65|115.05|112.85|114.85|112.65|0
1707791700000|2024-02-13 02:35:00|114.95|112.75|114.85|112.65|114.95|112.75|114.75|112.55|0
1707792000000|2024-02-13 02:40:00|114.75|112.55|114.75|112.55|114.85|112.65|114.75|112.55|0
1707792300000|2024-02-13 02:45:00|114.65|112.45|114.55|112.35|114.75|112.55|114.55|112.35|0
1707792600000|2024-02-13 02:50:00|114.65|112.45|114.85|112.65|114.85|112.65|114.65|112.45|0
1707792900000|2024-02-13 02:55:00|114.75|112.55|114.65|112.45|114.85|112.65|114.65|112.45|0
1707793200000|2024-02-13 03:00:00|114.55|112.35|114.74|112.54|114.74|112.54|114.55|112.35|0
1707793500000|2024-02-13 03:05:00|114.84|112.64|115.04|112.84|115.04|112.84|114.84|112.64|0
1707793800000|2024-02-13 03:10:00|115.03|112.83|114.94|112.74|115.03|112.83|114.84|112.64|0
1707794100000|2024-02-13 03:15:00|115.03|112.83|114.93|112.73|115.03|112.83|114.93|112.73|0
1707794400000|2024-02-13 03:20:00|115.03|112.83|114.93|112.73|115.03|112.83|114.93|112.73|0
1707794700000|2024-02-13 03:25:00|114.83|112.63|114.83|112.63|114.93|112.73|114.73|112.53|0
1707795000000|2024-02-13 03:30:00|114.93|112.73|115.32|113.12|115.42|113.22|114.93|112.73|0
1707795300000|2024-02-13 03:35:00|115.42|113.22|115.42|113.22|115.42|113.22|115.32|113.12|0
1707795600000|2024-02-13 03:40:00|115.32|113.12|115.22|113.02|115.32|113.12|115.12|112.92|0
1707795900000|2024-02-13 03:45:00|115.32|113.12|115.41|113.21|115.41|113.21|115.12|112.92|0
1707796200000|2024-02-13 03:50:00|115.31|113.11|115.51|113.31|115.51|113.31|115.31|113.11|0
1707796500000|2024-02-13 03:55:00|115.61|113.41|115.51|113.31|115.61|113.41|115.51|113.31|0
1707796800000|2024-02-13 04:00:00|115.46|113.26|115.5|113.3|115.51|113.31|115.41|113.21|0
1707797100000|2024-02-13 04:05:00|115.41|113.21|115.6|113.4|115.6|113.4|115.41|113.21|0
1707797400000|2024-02-13 04:10:00|115.5|113.3|115.5|113.3|115.5|113.3|115.5|113.3|0
1707797700000|2024-02-13 04:15:00|115.4|113.2|115.5|113.3|115.5|113.3|115.4|113.2|0
1707798000000|2024-02-13 04:20:00|115.4|113.2|115.4|113.2|115.5|113.3|115.4|113.2|0
1707798300000|2024-02-13 04:25:00|115.5|113.3|115.2|113|115.59|113.39|115.2|113|0
1707798600000|2024-02-13 04:30:00|115.25|113.05|115.39|113.19|115.39|113.19|115.25|113.05|0
1707798900000|2024-02-13 04:35:00|115.49|113.29|115.49|113.29|115.59|113.39|115.39|113.19|0
1707799200000|2024-02-13 04:40:00|115.39|113.19|115.39|113.19|115.69|113.49|115.29|113.09|0
1707799500000|2024-02-13 04:45:00|115.29|113.09|115.39|113.19|115.39|113.19|115.19|112.99|0
1707799800000|2024-02-13 04:50:00|115.48|113.28|115.48|113.28|115.58|113.38|115.48|113.28|0
1707800100000|2024-02-13 04:55:00|115.53|113.33|115.48|113.28|115.58|113.38|115.38|113.18|0
1707800400000|2024-02-13 05:00:00|115.38|113.18|115.48|113.28|115.48|113.28|115.38|113.18|0
1707800700000|2024-02-13 05:05:00|115.38|113.18|115.38|113.18|115.38|113.18|115.18|112.98|0
1707801000000|2024-02-13 05:10:00|115.28|113.08|115.38|113.18|115.38|113.18|115.28|113.08|0
1707801300000|2024-02-13 05:15:00|115.28|113.08|115.18|112.98|115.28|113.08|115.08|112.88|0
1707801600000|2024-02-13 05:20:00|115.13|112.93|114.78|112.58|115.18|112.98|114.78|112.58|0
1707801900000|2024-02-13 05:25:00|114.69|112.49|114.59|112.39|114.69|112.49|114.59|112.39|0
1707802200000|2024-02-13 05:30:00|114.68|112.48|114.78|112.58|114.88|112.68|114.59|112.39|0
1707802500000|2024-02-13 05:35:00|114.88|112.68|114.78|112.58|114.88|112.68|114.78|112.58|0
1707802800000|2024-02-13 05:40:00|114.88|112.68|114.97|112.77|114.97|112.77|114.78|112.58|0
1707803100000|2024-02-13 05:45:00|114.87|112.67|114.97|112.77|114.97|112.77|114.87|112.67|0
1707803400000|2024-02-13 05:50:00|114.87|112.67|114.67|112.47|114.97|112.77|114.67|112.47|0
1707803700000|2024-02-13 05:55:00|114.77|112.57|114.97|112.77|114.97|112.77|114.57|112.37|0
1707804000000|2024-02-13 06:00:00|114.87|112.67|114.48|112.28|114.87|112.67|114.28|112.08|0
1707804300000|2024-02-13 06:05:00|114.57|112.37|114.18|111.98|114.57|112.37|114.18|111.98|0
1707804600000|2024-02-13 06:10:00|114.28|112.08|113.89|111.69|114.28|112.08|113.79|111.59|0
1707804900000|2024-02-13 06:15:00|113.79|111.59|113.4|111.2|113.79|111.59|113.21|111.01|0
1707805200000|2024-02-13 06:20:00|113.45|111.25|113.4|111.2|113.49|111.29|113.3|111.1|0
1707805500000|2024-02-13 06:25:00|113.3|111.1|113.2|111|113.4|111.2|113.1|110.9|0
1707805800000|2024-02-13 06:30:00|113.3|111.1|113.49|111.29|113.49|111.29|113.1|110.9|0
1707806100000|2024-02-13 06:35:00|113.59|111.39|113.58|111.38|113.78|111.58|113.49|111.29|0
1707806400000|2024-02-13 06:40:00|113.49|111.29|113|110.8|113.49|111.29|112.9|110.7|0
1707806700000|2024-02-13 06:45:00|113.05|110.85|113.29|111.09|113.39|111.19|113|110.8|0
1707807000000|2024-02-13 06:50:00|113.24|111.04|113.34|111.14|113.34|111.14|113|110.8|0
1707807300000|2024-02-13 06:55:00|113.29|111.09|113.48|111.28|113.58|111.38|113.19|110.99|0
1707807600000|2024-02-13 07:00:00|113.38|111.18|113.57|111.37|113.87|111.67|113.38|111.18|0
1707807900000|2024-02-13 07:05:00|113.48|111.28|113.67|111.47|113.77|111.57|113.38|111.18|0
1707808200000|2024-02-13 07:10:00|113.57|111.37|113.76|111.56|113.77|111.57|113.57|111.37|0
1707808500000|2024-02-13 07:15:00|113.67|111.47|113.86|111.66|113.91|111.71|113.67|111.47|0
1707808800000|2024-02-13 07:20:00|113.96|111.76|114.08|111.88|114.23|112.03|113.76|111.56|0
1707809100000|2024-02-13 07:25:00|114.03|111.83|113.89|111.69|114.28|112.08|113.74|111.54|0
1707809400000|2024-02-13 07:30:00|113.69|111.49|113.88|111.68|114.23|112.03|113.5|111.3|0
1707809700000|2024-02-13 07:35:00|113.79|111.59|113.88|111.68|113.88|111.68|113.59|111.39|0
1707810000000|2024-02-13 07:40:00|113.98|111.78|114.07|111.87|114.37|112.17|113.88|111.68|0
1707810300000|2024-02-13 07:45:00|114.17|111.97|113.78|111.58|114.27|112.07|113.78|111.58|0
1707810600000|2024-02-13 07:50:00|113.83|111.63|113.88|111.68|114.07|111.87|113.78|111.58|0
1707810900000|2024-02-13 07:55:00|113.87|111.67|113.29|111.09|113.97|111.77|113.29|111.09|0
1707811200000|2024-02-13 08:00:00|113.19|110.99|113.97|111.77|114.16|111.96|113|110.8|0
1707811500000|2024-02-13 08:05:00|113.87|111.67|113.97|111.77|113.97|111.77|113.29|111.09|0
1707811800000|2024-02-13 08:10:00|114.06|111.86|114.35|112.15|114.35|112.15|113.87|111.67|0
1707812100000|2024-02-13 08:15:00|114.45|112.25|114.35|112.15|114.55|112.35|114.25|112.05|0
1707812400000|2024-02-13 08:20:00|114.45|112.25|115.03|112.83|115.03|112.83|114.45|112.25|0
1707812700000|2024-02-13 08:25:00|114.93|112.73|115.32|113.12|115.32|113.12|114.25|112.05|0
1707813000000|2024-02-13 08:30:00|115.42|113.22|115.42|113.22|115.91|113.71|115.32|113.12|0
1707813300000|2024-02-13 08:35:00|115.37|113.17|116.11|113.91|116.21|114.01|115.37|113.17|0
1707813600000|2024-02-13 08:40:00|116.21|114.01|117.29|115.09|117.29|115.09|116.01|113.81|0
1707813900000|2024-02-13 08:45:00|117.39|115.19|117.69|115.49|119.19|116.99|117.39|115.19|0
1707814200000|2024-02-13 08:50:00|117.79|115.59|117.98|115.78|118.38|116.18|117.59|115.39|0
1707814500000|2024-02-13 08:55:00|118.08|115.88|118.78|116.58|118.78|116.58|118.08|115.88|0
1707814800000|2024-02-13 09:00:00|118.68|116.48|118.58|116.38|119.23|117.03|117.68|115.48|0
1707815100000|2024-02-13 09:05:00|118.63|116.43|118.58|116.38|118.78|116.58|118.08|115.88|0
1707815400000|2024-02-13 09:10:00|118.68|116.48|119.08|116.88|119.08|116.88|118.47|116.27|0
1707815700000|2024-02-13 09:15:00|119.28|117.08|118.27|116.07|119.28|117.08|118.17|115.97|0
1707816000000|2024-02-13 09:20:00|118.37|116.17|117.87|115.67|118.42|116.22|117.67|115.47|0
1707816300000|2024-02-13 09:25:00|117.77|115.57|118.67|116.47|118.67|116.47|117.52|115.32|0
1707816600000|2024-02-13 09:30:00|118.77|116.57|119.07|116.87|119.17|116.97|118.22|116.02|0
1707816900000|2024-02-13 09:35:00|119.17|116.97|119.74|117.54|120.04|117.84|118.42|116.22|0
1707817200000|2024-02-13 09:40:00|119.69|117.49|119.64|117.44|120.04|117.84|119.44|117.24|0
1707817500000|2024-02-13 09:45:00|119.74|117.54|119.94|117.74|120.44|118.24|119.74|117.54|0
1707817800000|2024-02-13 09:50:00|119.89|117.69|119.63|117.43|120.14|117.94|119.53|117.33|0
1707818100000|2024-02-13 09:55:00|119.53|117.33|119.63|117.43|119.83|117.63|119.43|117.23|0
1707818400000|2024-02-13 10:00:00|119.53|117.33|119.33|117.13|119.63|117.43|119.13|116.93|0
1707818700000|2024-02-13 10:05:00|119.43|117.23|119.73|117.53|120.13|117.93|119.18|116.98|0
1707819000000|2024-02-13 10:10:00|119.63|117.43|119.82|117.62|119.93|117.73|119.32|117.12|0
1707819300000|2024-02-13 10:15:00|119.72|117.52|120.12|117.92|120.33|118.13|119.72|117.52|0
1707819600000|2024-02-13 10:20:00|120.22|118.02|120.53|118.33|120.53|118.33|119.92|117.72|0
1707819900000|2024-02-13 10:25:00|120.73|118.53|120.22|118.02|121.03|118.83|120.12|117.92|0
1707820200000|2024-02-13 10:30:00|120.32|118.12|118.72|116.52|120.63|118.43|118.72|116.52|0
1707820500000|2024-02-13 10:35:00|118.67|116.47|118.81|116.61|119.02|116.82|118.42|116.22|0
1707820800000|2024-02-13 10:40:00|118.91|116.71|119.82|117.62|119.82|117.62|118.81|116.61|0
1707821100000|2024-02-13 10:45:00|119.92|117.72|120.32|118.12|120.32|118.12|119.72|117.52|0
1707821400000|2024-02-13 10:50:00|120.42|118.22|120.52|118.32|120.72|118.52|120.12|117.92|0
1707821700000|2024-02-13 10:55:00|120.62|118.42|119.66|117.46|120.62|118.42|119.66|117.46|0
1707822000000|2024-02-13 11:00:00|119.61|117.41|119.41|117.21|119.81|117.61|119.21|117.01|0
1707822300000|2024-02-13 11:05:00|119.51|117.31|119.2|117|119.56|117.36|119.1|116.9|0
1707822600000|2024-02-13 11:10:00|119.3|117.1|119.7|117.5|119.91|117.71|119.3|117.1|0
1707822900000|2024-02-13 11:15:00|119.6|117.4|118.8|116.6|119.7|117.5|118.8|116.6|0
1707823200000|2024-02-13 11:20:00|118.7|116.5|119.6|117.4|119.7|117.5|118.6|116.4|0
1707823500000|2024-02-13 11:25:00|119.5|117.3|119.09|116.89|119.5|117.3|119|116.8|0
1707823800000|2024-02-13 11:30:00|119.2|117|119.6|117.4|119.6|117.4|119.2|117|0
1707824100000|2024-02-13 11:35:00|119.49|117.29|119.39|117.19|119.69|117.49|119.39|117.19|0
1707824400000|2024-02-13 11:40:00|119.49|117.29|119.59|117.39|119.69|117.49|119.39|117.19|0
1707824700000|2024-02-13 11:45:00|119.49|117.29|119.59|117.39|120.09|117.89|119.49|117.29|0
1707825000000|2024-02-13 11:50:00|119.69|117.49|119.79|117.59|120.09|117.89|119.69|117.49|0
1707825300000|2024-02-13 11:55:00|119.99|117.79|120.09|117.89|120.39|118.19|119.89|117.69|0
1707825600000|2024-02-13 12:00:00|119.89|117.69|121.4|119.2|121.71|119.51|119.89|117.69|0
1707825900000|2024-02-13 12:05:00|121.46|119.26|121.1|118.9|121.46|119.26|120.69|118.49|0
1707826200000|2024-02-13 12:10:00|121.2|119|120.79|118.59|121.2|119|120.28|118.08|0
1707826500000|2024-02-13 12:15:00|120.89|118.69|120.23|118.03|120.89|118.69|120.23|118.03|0
1707826800000|2024-02-13 12:20:00|120.28|118.08|120.38|118.18|120.48|118.28|120.08|117.88|0
1707827100000|2024-02-13 12:25:00|120.28|118.08|120.78|118.58|120.89|118.69|120.28|118.08|0
1707827400000|2024-02-13 12:30:00|120.68|118.48|120.18|117.98|121.19|118.99|120.07|117.87|0
1707827700000|2024-02-13 12:35:00|120.28|118.08|120.27|118.07|120.68|118.48|120.07|117.87|0
1707828000000|2024-02-13 12:40:00|120.17|117.97|120.27|118.07|120.58|118.38|120.07|117.87|0
1707828300000|2024-02-13 12:45:00|120.37|118.17|120.52|118.32|120.67|118.47|120.12|117.92|0
1707828600000|2024-02-13 12:50:00|120.47|118.27|120.27|118.07|120.88|118.68|120.27|118.07|0
1707828900000|2024-02-13 12:55:00|120.17|117.97|119.96|117.76|120.17|117.97|119.36|117.16|0
1707829200000|2024-02-13 13:00:00|120.06|117.86|119.86|117.66|120.37|118.17|119.86|117.66|0
1707829500000|2024-02-13 13:05:00|119.96|117.76|119.15|116.95|120.16|117.96|119.15|116.95|0
1707829800000|2024-02-13 13:10:00|119.05|116.85|118.85|116.65|119.15|116.95|118.65|116.45|0
1707830100000|2024-02-13 13:15:00|118.75|116.55|119.15|116.95|119.55|117.35|118.75|116.55|0
1707830400000|2024-02-13 13:20:00|119.25|117.05|118.55|116.35|119.3|117.1|118.35|116.15|0
1707830700000|2024-02-13 13:25:00|118.45|116.25|119.25|117.05|119.25|117.05|118.15|115.95|0
1707831000000|2024-02-13 13:30:00|119.1|116.9|133.26|131.06|136.44|134.24|119.1|116.9|0
1707831300000|2024-02-13 13:35:00|134.13|131.93|133.98|131.34|137.11|134.47|132.47|129.83|0
1707831600000|2024-02-13 13:40:00|134.31|131.67|135.19|132.55|136.86|134.22|132.56|129.92|0
1707831900000|2024-02-13 13:45:00|135.3|132.66|137.25|134.61|137.64|135|134.75|132.11|0
1707832200000|2024-02-13 13:50:00|137.52|134.88|137.54|134.9|138.31|135.67|136.45|133.81|0
1707832500000|2024-02-13 13:55:00|137.43|134.79|137.09|134.45|137.54|134.9|136.31|133.67|0
1707832800000|2024-02-13 14:00:00|137.43|134.79|138.89|136.25|139.46|136.82|136.98|134.34|0
1707833100000|2024-02-13 14:05:00|139.12|136.48|140.59|137.95|141.16|138.52|138.63|135.99|0
1707833400000|2024-02-13 14:10:00|140.47|137.83|139.67|137.03|141.5|138.86|139.56|136.92|0
1707833700000|2024-02-13 14:15:00|139.56|136.92|137.18|134.54|139.56|136.92|137.07|134.43|0
1707834000000|2024-02-13 14:20:00|137.3|134.66|139.44|136.8|139.67|137.03|137.18|134.54|0
1707834300000|2024-02-13 14:25:00|139.33|136.69|137.97|135.33|139.33|136.69|137.52|134.88|0
1707834600000|2024-02-13 14:30:00|139.1|136.46|136.73|134.09|140.46|137.82|136.39|133.75|0
1707834900000|2024-02-13 14:35:00|136.62|133.98|137.74|135.54|137.74|135.54|135.06|132.52|0
1707835200000|2024-02-13 14:40:00|137.63|135.43|139.1|136.9|139.33|137.13|137.18|134.98|0
1707835500000|2024-02-13 14:45:00|138.99|136.79|139.78|137.58|140.01|137.81|137.85|135.65|0
1707835800000|2024-02-13 14:50:00|139.89|137.69|138.6|136.4|141.49|139.29|138.26|136.06|0
1707836100000|2024-02-13 14:55:00|138.83|136.63|140.66|138.46|141.12|138.92|138.83|136.63|0
1707836400000|2024-02-13 15:00:00|140.77|138.57|141.58|139.38|142.04|139.84|140.2|138|0
1707836700000|2024-02-13 15:05:00|141.69|139.49|142.15|139.95|142.27|140.07|140.89|138.69|0
1707837000000|2024-02-13 15:10:00|142.04|139.84|141.81|139.61|142.27|140.07|140.54|138.34|0
1707837300000|2024-02-13 15:15:00|142.04|139.84|140.77|138.57|143.43|141.23|140.65|138.45|0
1707837600000|2024-02-13 15:20:00|140.42|138.22|138.71|136.51|140.77|138.57|138.26|136.06|0
1707837900000|2024-02-13 15:25:00|138.82|136.62|136|133.8|138.82|136.62|135.89|133.69|0
1707838200000|2024-02-13 15:30:00|135.78|133.58|136.92|134.72|138.27|136.07|135.59|133.39|0
1707838500000|2024-02-13 15:35:00|137.03|134.83|136.43|134.23|137.81|135.61|135.69|133.49|0
1707838800000|2024-02-13 15:40:00|136.44|134.24|136.55|134.35|137.9|135.7|136|133.8|0
1707839100000|2024-02-13 15:45:00|136.78|134.58|136.88|134.68|137.45|135.25|136.11|133.91|0
1707839400000|2024-02-13 15:50:00|136.66|134.46|136.21|134.01|138|135.8|135.77|133.57|0
1707839700000|2024-02-13 15:55:00|136.33|134.13|139.13|136.93|139.24|137.04|136.21|134.01|0
1707840000000|2024-02-13 16:00:00|138.9|136.7|135.82|133.62|138.9|136.7|135.71|133.51|0
1707840300000|2024-02-13 16:05:00|135.93|133.73|134.37|132.17|136.04|133.84|134.15|131.95|0
1707840600000|2024-02-13 16:10:00|134.48|132.28|134.92|132.72|135.37|133.17|134.37|132.17|0
1707840900000|2024-02-13 16:15:00|135.04|132.84|135.7|133.5|136.15|133.95|134.59|132.39|0
1707841200000|2024-02-13 16:20:00|135.59|133.39|134.15|131.95|135.65|133.45|133.27|131.07|0
1707841500000|2024-02-13 16:25:00|134.26|132.06|133.97|131.77|135.04|132.84|133.31|131.11|0
1707841800000|2024-02-13 16:30:00|133.86|131.66|134.19|131.99|135.19|132.99|133.42|131.22|0
1707842100000|2024-02-13 16:35:00|134.41|132.21|133.09|130.89|134.52|132.32|132.98|130.78|0
1707842400000|2024-02-13 16:40:00|132.98|130.78|133.14|130.94|134.08|131.88|132.76|130.56|0
1707842700000|2024-02-13 16:45:00|133.31|131.11|133.52|131.32|133.63|131.43|132.86|130.66|0
1707843000000|2024-02-13 16:50:00|133.41|131.21|135.51|133.31|135.62|133.42|133.3|131.1|0
1707843300000|2024-02-13 16:55:00|135.62|133.42|136.07|133.87|136.51|134.31|135.4|133.2|0
1707843600000|2024-02-13 17:00:00|136.18|133.98|136.17|133.97|136.73|134.53|135.84|133.64|0
1707843900000|2024-02-13 17:05:00|136.4|134.2|136.88|134.68|137.33|135.13|135.28|133.08|0
1707844200000|2024-02-13 17:10:00|136.76|134.56|136.43|134.23|137.78|135.58|136.31|134.11|0
1707844500000|2024-02-13 17:15:00|136.31|134.11|136.2|134|136.54|134.34|135.31|133.11|0
1707844800000|2024-02-13 17:20:00|136.31|134.11|136.76|134.56|136.76|134.56|135.75|133.55|0
1707845100000|2024-02-13 17:25:00|136.53|134.33|137.88|135.68|138.45|136.25|136.53|134.33|0
1707845400000|2024-02-13 17:30:00|137.99|135.79|135.19|132.99|137.99|135.79|134.97|132.77|0
1707845700000|2024-02-13 17:35:00|135.08|132.88|134.74|132.54|135.97|133.77|134.63|132.43|0
1707846000000|2024-02-13 17:40:00|134.63|132.43|134.85|132.65|135.3|133.1|134.41|132.21|0
1707846300000|2024-02-13 17:45:00|134.74|132.54|136.75|134.55|136.75|134.55|134.63|132.43|0
1707846600000|2024-02-13 17:50:00|136.86|134.66|138.66|136.46|138.66|136.46|135.96|133.76|0
1707846900000|2024-02-13 17:55:00|138.89|136.69|139.46|137.26|140.02|137.82|138.44|136.24|0
1707847200000|2024-02-13 18:00:00|139.57|137.37|140.25|138.05|140.48|138.28|139.34|137.14|0
1707847500000|2024-02-13 18:05:00|140.19|137.99|140.13|137.93|140.59|138.39|139.79|137.59|0
1707847800000|2024-02-13 18:10:00|140.02|137.82|139.22|137.02|140.7|138.5|139.22|137.02|0
1707848100000|2024-02-13 18:15:00|139.34|137.14|139.56|137.36|140.13|137.93|138.77|136.57|0
1707848400000|2024-02-13 18:20:00|139.9|137.7|140.13|137.93|140.7|138.5|139.79|137.59|0
1707848700000|2024-02-13 18:25:00|140.24|138.04|139.9|137.7|140.47|138.27|139.22|137.02|0
1707849000000|2024-02-13 18:30:00|140.01|137.81|140.69|138.49|140.69|138.49|139.56|137.36|0
1707849300000|2024-02-13 18:35:00|140.58|138.38|140.58|138.38|141.61|139.41|140.46|138.26|0
1707849600000|2024-02-13 18:40:00|140.69|138.49|141.83|139.63|142.29|140.09|140.58|138.38|0
1707849900000|2024-02-13 18:45:00|141.95|139.75|143.32|141.12|143.55|141.35|140.99|138.79|0
1707850200000|2024-02-13 18:50:00|143.44|141.24|144.13|141.93|144.13|141.93|143.09|140.89|0
1707850500000|2024-02-13 18:55:00|144.01|141.81|143.43|141.23|144.36|142.16|143.43|141.23|0
1707850800000|2024-02-13 19:00:00|143.55|141.35|146.57|144.37|146.8|144.6|143.55|141.35|0
1707851100000|2024-02-13 19:05:00|146.45|144.25|148.4|146.2|148.88|146.68|145.92|143.72|0
1707851400000|2024-02-13 19:10:00|148.64|146.44|150.89|148.69|151.37|149.17|148.4|146.2|0
1707851700000|2024-02-13 19:15:00|151.13|148.93|150.53|148.33|151.96|149.76|149.08|146.88|0
1707852000000|2024-02-13 19:20:00|150.65|148.45|151.24|149.04|151.36|149.16|149.7|147.5|0
1707852300000|2024-02-13 19:25:00|151.36|149.16|150.88|148.68|152.44|150.24|150.29|148.09|0
1707852600000|2024-02-13 19:30:00|151.12|148.92|148.16|145.96|151.12|148.92|147.69|145.49|0
1707852900000|2024-02-13 19:35:00|147.8|145.6|147.13|144.93|148.75|146.55|147.13|144.93|0
1707853200000|2024-02-13 19:40:00|147.01|144.81|148.9|146.7|149.01|146.81|146.42|144.22|0
1707853500000|2024-02-13 19:45:00|149.13|146.93|151.1|148.9|151.99|149.79|148.42|146.22|0
1707853800000|2024-02-13 19:50:00|150.74|148.54|155.05|152.85|155.54|153.34|150.5|148.3|0
1707854100000|2024-02-13 19:55:00|154.93|152.73|154.56|152.36|155.78|153.58|153.96|151.76|0
1707854400000|2024-02-13 20:00:00|154.44|152.24|156.7|154.5|156.94|154.74|153.71|151.51|0
1707854700000|2024-02-13 20:05:00|156.57|154.37|156.21|154.01|156.57|154.37|155.3|153.1|0
1707855000000|2024-02-13 20:10:00|156.09|153.89|156.08|153.88|156.33|154.13|155.05|152.85|0
1707855300000|2024-02-13 20:15:00|155.96|153.76|158.83|156.63|159.08|156.88|155.78|153.58|0
1707855600000|2024-02-13 20:20:00|158.95|156.75|159.14|156.94|159.93|157.73|158.22|156.02|0
1707855900000|2024-02-13 20:25:00|158.71|156.51|157|154.8|159.93|157.73|156.64|154.44|0
1707856200000|2024-02-13 20:30:00|156.88|154.68|154.47|152.27|157.49|155.29|154.35|152.15|0
1707856500000|2024-02-13 20:35:00|154.59|152.39|153.93|151.73|155.24|153.04|153.34|151.14|0
1707856800000|2024-02-13 20:40:00|154.05|151.85|150.13|147.93|154.17|151.97|149.89|147.69|0
1707857100000|2024-02-13 20:45:00|149.89|147.69|147.06|144.86|150.14|147.94|146.71|144.51|0
1707857400000|2024-02-13 20:50:00|146.59|144.39|146.82|144.62|148.59|146.39|146.36|144.16|0
1707857700000|2024-02-13 20:55:00|146.47|144.27|140.69|138.49|146.47|144.27|140.69|138.49|0
1707858000000|2024-02-13 21:00:00|140.35|138.15|141.26|139.06|142.06|139.86|140.13|137.93|0
1707858300000|2024-02-13 21:05:00|141.38|139.18|141.95|139.75|142.18|139.98|141.15|138.95|0
1707858600000|2024-02-13 21:10:00|141.83|139.63|141.26|139.06|141.83|139.63|140.69|138.49|0
1707858900000|2024-02-13 21:15:00|141.02|138.62|140.79|138.39|141.24|138.84|140.56|138.16|0
1707859200000|2024-02-13 21:20:00|140.67|138.27|141.01|138.61|141.13|138.73|140.67|138.27|0
1707859500000|2024-02-13 21:25:00|141.13|138.73|141.24|138.84|141.35|138.95|140.78|138.38|0
1707859800000|2024-02-13 21:30:00|141.12|138.72|141.12|138.72|141.35|138.95|141.01|138.61|0
1707860100000|2024-02-13 21:35:00|141.24|138.84|140.55|138.15|141.24|138.84|140.55|138.15|0
1707860400000|2024-02-13 21:40:00|140.61|138.21|140.09|137.69|140.61|138.21|139.64|137.24|0
1707860700000|2024-02-13 21:45:00|139.98|137.58|139.87|137.47|140.32|137.92|139.87|137.47|0
1707861000000|2024-02-13 21:50:00|139.98|137.58|139.98|137.58|140.26|137.86|139.75|137.35|0
1707861300000|2024-02-13 21:55:00|139.86|137.46|139.95|137.55|140.63|138.23|139.67|137.27|0
1707861600000|2024-02-13 22:00:00|139.92|137.52|139.8|137.4|139.98|137.58|139.8|137.4|0
1707861900000|2024-02-13 22:05:00|139.75|137.35|139.68|137.28|139.78|137.38|139.66|137.26|0
1707862200000|2024-02-13 22:10:00|139.63|137.23|139.23|136.83|139.66|137.26|139.11|136.71|0
1707862500000|2024-02-13 22:15:00|139.3|136.9|139.26|136.86|139.33|136.93|139.2|136.8|0
1707862800000|2024-02-13 22:20:00|139.25|136.85|139.19|136.79|139.26|136.86|139.18|136.78|0
1707863100000|2024-02-13 22:25:00|139.26|136.86|139.06|136.66|139.26|136.86|138.86|136.46|0
1707863400000|2024-02-13 22:30:00|139.07|136.67|138.97|136.57|139.12|136.72|138.82|136.42|0
1707863700000|2024-02-13 22:35:00|138.99|136.59|138.71|136.31|138.99|136.59|138.61|136.21|0
1707864000000|2024-02-13 22:40:00|138.59|136.19|138.67|136.27|138.7|136.3|138.56|136.16|0
1707864300000|2024-02-13 22:45:00|138.7|136.3|138.85|136.45|138.92|136.52|138.67|136.27|0
1707864600000|2024-02-13 22:50:00|138.87|136.47|138.95|136.55|139.13|136.73|138.83|136.43|0
1707864900000|2024-02-13 22:55:00|138.97|136.57|138.95|136.55|139.03|136.63|138.87|136.47|0
1707865200000|2024-02-13 23:00:00|138.96|136.56|140.66|138.26|141.23|138.83|138.96|136.56|0
1707865500000|2024-02-13 23:05:00|140.77|138.37|140.32|137.92|140.77|138.37|140.09|137.69|0
1707865800000|2024-02-13 23:10:00|140.2|137.8|140.77|138.37|140.77|138.37|140.15|137.75|0
1707866100000|2024-02-13 23:15:00|140.72|138.32|141|138.6|141|138.6|140.6|138.2|0
1707866400000|2024-02-13 23:20:00|140.88|138.48|140.99|138.59|140.99|138.59|140.65|138.25|0
1707866700000|2024-02-13 23:25:00|140.88|138.48|140.54|138.14|140.88|138.48|140.42|138.02|0
1707867000000|2024-02-13 23:30:00|140.6|138.2|140.19|137.79|140.65|138.25|140.19|137.79|0
1707867300000|2024-02-13 23:35:00|140.08|137.68|140.08|137.68|140.08|137.68|139.74|137.34|0
1707867600000|2024-02-13 23:40:00|140.19|137.79|139.96|137.56|140.3|137.9|139.85|137.45|0
1707867900000|2024-02-13 23:45:00|140.08|137.68|140.53|138.13|140.53|138.13|139.85|137.45|0
1707868200000|2024-02-13 23:50:00|140.64|138.24|140.3|137.9|140.76|138.36|140.3|137.9|0
1707868500000|2024-02-13 23:55:00|140.19|137.79|140.18|137.78|140.41|138.01|140.07|137.67|0
1707868800000|2024-02-14 00:00:00|140.3|137.9|140.29|137.89|140.64|138.24|140.18|137.78|0
1707869100000|2024-02-14 00:05:00|140.41|138.01|140.63|138.23|140.86|138.46|140.29|137.89|0
1707869400000|2024-02-14 00:10:00|140.75|138.35|140.63|138.23|140.75|138.35|140.52|138.12|0
1707869700000|2024-02-14 00:15:00|140.86|138.46|140.97|138.57|140.97|138.57|140.46|138.06|0
1707870000000|2024-02-14 00:20:00|141.31|138.91|141.54|139.14|141.54|139.14|141.31|138.91|0
1707870300000|2024-02-14 00:25:00|141.65|139.25|141.42|139.02|141.65|139.25|141.08|138.68|0
1707870600000|2024-02-14 00:30:00|141.31|138.91|141.42|139.02|141.42|139.02|140.97|138.57|0
1707870900000|2024-02-14 00:35:00|141.54|139.14|141.53|139.13|141.65|139.25|141.31|138.91|0
1707871200000|2024-02-14 00:40:00|141.65|139.25|140.96|138.56|141.65|139.25|140.96|138.56|0
1707871500000|2024-02-14 00:45:00|140.85|138.45|140.5|138.1|140.96|138.56|140.5|138.1|0
1707871800000|2024-02-14 00:50:00|140.45|138.05|140.39|137.99|140.45|138.05|139.93|137.53|0
1707872100000|2024-02-14 00:55:00|140.45|138.05|140.27|137.87|140.61|138.21|140.16|137.76|0
1707872400000|2024-02-14 01:00:00|140.39|137.99|140.33|137.93|140.61|138.21|140.27|137.87|0
1707872700000|2024-02-14 01:05:00|140.38|137.98|140.61|138.21|140.72|138.32|140.16|137.76|0
1707873000000|2024-02-14 01:10:00|140.49|138.09|140.49|138.09|140.72|138.32|140.15|137.75|0
1707873300000|2024-02-14 01:15:00|140.51|138.31|141.3|139.1|141.3|139.1|140.39|138.19|0
1707873600000|2024-02-14 01:20:00|141.19|138.99|141.3|139.1|141.76|139.56|140.96|138.76|0
1707873900000|2024-02-14 01:25:00|141.19|138.99|140.96|138.76|141.19|138.99|140.84|138.64|0
1707874200000|2024-02-14 01:30:00|141.07|138.87|141.07|138.87|141.3|139.1|140.61|138.41|0
1707874500000|2024-02-14 01:35:00|140.95|138.75|141.75|139.55|141.75|139.55|140.95|138.75|0
1707874800000|2024-02-14 01:40:00|141.7|139.5|140.61|138.41|141.75|139.55|140.61|138.41|0
1707875100000|2024-02-14 01:45:00|140.72|138.52|140.72|138.52|141.41|139.21|140.72|138.52|0
1707875400000|2024-02-14 01:50:00|140.61|138.41|140.49|138.29|140.72|138.52|140.26|138.06|0
1707875700000|2024-02-14 01:55:00|140.38|138.18|140.6|138.4|140.83|138.63|140.38|138.18|0
1707876000000|2024-02-14 02:00:00|140.49|138.29|139.69|137.49|140.6|138.4|139.69|137.49|0
1707876300000|2024-02-14 02:05:00|139.8|137.6|140.03|137.83|140.14|137.94|139.69|137.49|0
1707876600000|2024-02-14 02:10:00|139.92|137.72|140.25|138.05|140.25|138.05|139.8|137.6|0
1707876900000|2024-02-14 02:15:00|140.14|137.94|139.8|137.6|140.25|138.05|139.69|137.49|0
1707877200000|2024-02-14 02:20:00|139.69|137.49|140.02|137.82|140.02|137.82|139.68|137.48|0
1707877500000|2024-02-14 02:25:00|139.97|137.77|140.02|137.82|140.25|138.05|139.91|137.71|0
1707877800000|2024-02-14 02:30:00|140.13|137.93|140.93|138.73|140.93|138.73|140.13|137.93|0
1707878100000|2024-02-14 02:35:00|140.82|138.62|140.81|138.61|141.16|138.96|140.81|138.61|0
1707878400000|2024-02-14 02:40:00|140.93|138.73|141.04|138.84|141.38|139.18|140.93|138.73|0
1707878700000|2024-02-14 02:45:00|140.98|138.78|140.81|138.61|141.04|138.84|140.81|138.61|0
1707879000000|2024-02-14 02:50:00|140.87|138.67|140.92|138.72|141.04|138.84|140.81|138.61|0
1707879300000|2024-02-14 02:55:00|141.04|138.84|141.03|138.83|141.15|138.95|141.03|138.83|0
1707879600000|2024-02-14 03:00:00|141.09|138.89|140.92|138.72|141.15|138.95|140.8|138.6|0
1707879900000|2024-02-14 03:05:00|140.8|138.6|140.8|138.6|141.14|138.94|140.8|138.6|0
1707880200000|2024-02-14 03:10:00|140.86|138.66|141.03|138.83|141.14|138.94|140.86|138.66|0
1707880500000|2024-02-14 03:15:00|141.14|138.94|141.25|139.05|141.25|139.05|141.03|138.83|0
1707880800000|2024-02-14 03:20:00|141.14|138.94|140.79|138.59|141.25|139.05|140.68|138.48|0
1707881100000|2024-02-14 03:25:00|140.68|138.48|140.68|138.48|140.79|138.59|140.68|138.48|0
1707881400000|2024-02-14 03:30:00|140.79|138.59|141.13|138.93|141.36|139.16|140.68|138.48|0
1707881700000|2024-02-14 03:35:00|141.25|139.05|141.24|139.04|141.48|139.28|141.13|138.93|0
1707882000000|2024-02-14 03:40:00|141.13|138.93|141.01|138.81|141.24|139.04|141.01|138.81|0
1707882300000|2024-02-14 03:45:00|140.9|138.7|140.9|138.7|141.24|139.04|140.9|138.7|0
1707882600000|2024-02-14 03:50:00|140.78|138.58|141.01|138.81|141.24|139.04|140.78|138.58|0
1707882900000|2024-02-14 03:55:00|141.12|138.92|141.12|138.92|141.35|139.15|141.12|138.92|0
1707883200000|2024-02-14 04:00:00|141.24|139.04|141.01|138.81|141.35|139.15|141.01|138.81|0
1707883500000|2024-02-14 04:05:00|141.12|138.92|141.12|138.92|141.12|138.92|141.01|138.81|0
1707883800000|2024-02-14 04:10:00|141|138.8|141.12|138.92|141.12|138.92|141|138.8|0
1707884100000|2024-02-14 04:15:00|141.23|139.03|141.34|139.14|141.34|139.14|141.06|138.86|0
1707884400000|2024-02-14 04:20:00|141.23|139.03|141.23|139.03|141.34|139.14|141.11|138.91|0
1707884700000|2024-02-14 04:25:00|141.34|139.14|141.34|139.14|141.45|139.25|141.11|138.91|0
1707885000000|2024-02-14 04:30:00|141.22|139.02|141.28|139.08|141.34|139.14|141.11|138.91|0
1707885300000|2024-02-14 04:35:00|141.34|139.14|141.33|139.13|141.45|139.25|141.22|139.02|0
1707885600000|2024-02-14 04:40:00|141.22|139.02|141.1|138.9|141.22|139.02|140.99|138.79|0
1707885900000|2024-02-14 04:45:00|141.22|139.02|140.99|138.79|141.22|139.02|140.87|138.67|0
1707886200000|2024-02-14 04:50:00|141.1|138.9|140.99|138.79|141.1|138.9|140.99|138.79|0
1707886500000|2024-02-14 04:55:00|140.93|138.73|140.53|138.33|140.99|138.79|140.3|138.1|0
1707886800000|2024-02-14 05:00:00|140.59|138.39|140.3|138.1|140.64|138.44|140.18|137.98|0
1707887100000|2024-02-14 05:05:00|140.36|138.16|140.3|138.1|140.41|138.21|140.07|137.87|0
1707887400000|2024-02-14 05:10:00|140.41|138.21|140.41|138.21|140.52|138.32|140.3|138.1|0
1707887700000|2024-02-14 05:15:00|140.52|138.32|140.06|137.86|140.52|138.32|139.95|137.75|0
1707888000000|2024-02-14 05:20:00|140.18|137.98|140.06|137.86|140.18|137.98|140.06|137.86|0
1707888300000|2024-02-14 05:25:00|139.95|137.75|140.06|137.86|140.17|137.97|139.95|137.75|0
1707888600000|2024-02-14 05:30:00|140.17|137.97|139.83|137.63|140.17|137.97|139.61|137.41|0
1707888900000|2024-02-14 05:35:00|139.89|137.69|139.38|137.18|139.94|137.74|139.38|137.18|0
1707889200000|2024-02-14 05:40:00|139.49|137.29|139.71|137.51|139.83|137.63|139.49|137.29|0
1707889500000|2024-02-14 05:45:00|139.6|137.4|139.94|137.74|139.94|137.74|139.6|137.4|0
1707889800000|2024-02-14 05:50:00|140|137.8|140.05|137.85|140.05|137.85|139.71|137.51|0
1707890100000|2024-02-14 05:55:00|140.16|137.96|140.16|137.96|140.16|137.96|140.05|137.85|0
1707890400000|2024-02-14 06:00:00|140.05|137.85|139.82|137.62|140.16|137.96|139.82|137.62|0
1707890700000|2024-02-14 06:05:00|139.71|137.51|139.7|137.5|140.05|137.85|139.7|137.5|0
1707891000000|2024-02-14 06:10:00|139.36|137.16|139.36|137.16|139.82|137.62|139.14|136.94|0
1707891300000|2024-02-14 06:15:00|139.25|137.05|139.13|136.93|139.47|137.27|139.13|136.93|0
1707891600000|2024-02-14 06:20:00|139.02|136.82|139.02|136.82|139.13|136.93|138.91|136.71|0
1707891900000|2024-02-14 06:25:00|139.13|136.93|139.13|136.93|139.24|137.04|139.13|136.93|0
1707892200000|2024-02-14 06:30:00|139.02|136.82|139.24|137.04|139.35|137.15|139.02|136.82|0
1707892500000|2024-02-14 06:35:00|139.13|136.93|139.24|137.04|139.35|137.15|139.13|136.93|0
1707892800000|2024-02-14 06:40:00|139.35|137.15|138.9|136.7|139.35|137.15|138.78|136.58|0
1707893100000|2024-02-14 06:45:00|138.78|136.58|138.89|136.69|138.9|136.7|138.67|136.47|0
1707893400000|2024-02-14 06:50:00|138.78|136.58|138.89|136.69|138.95|136.75|138.78|136.58|0
1707893700000|2024-02-14 06:55:00|138.78|136.58|138.67|136.47|138.89|136.69|138.67|136.47|0
1707894000000|2024-02-14 07:00:00|138.72|136.52|138.55|136.35|139|136.8|138.16|135.96|0
1707894300000|2024-02-14 07:05:00|138.66|136.46|137.99|135.79|139|136.8|137.99|135.79|0
1707894600000|2024-02-14 07:10:00|137.87|135.67|136.64|134.44|138.21|136.01|136.64|134.44|0
1707894900000|2024-02-14 07:15:00|136.53|134.33|136.19|133.99|136.64|134.44|136.08|133.88|0
1707895200000|2024-02-14 07:20:00|136.14|133.94|136.41|134.21|136.63|134.43|136.08|133.88|0
1707895500000|2024-02-14 07:25:00|136.52|134.32|135.85|133.65|137.15|134.95|135.52|133.32|0
1707895800000|2024-02-14 07:30:00|135.74|133.54|135.85|133.65|136.64|134.44|135.74|133.54|0
1707896100000|2024-02-14 07:35:00|135.74|133.54|135.96|133.76|136.07|133.87|135.63|133.43|0
1707896400000|2024-02-14 07:40:00|135.85|133.65|135.85|133.65|136.18|133.98|135.74|133.54|0
1707896700000|2024-02-14 07:45:00|135.91|133.71|135.85|133.65|135.96|133.76|135.63|133.43|0
1707897000000|2024-02-14 07:50:00|135.96|133.76|135.57|133.37|135.96|133.76|135.51|133.31|0
1707897300000|2024-02-14 07:55:00|135.62|133.42|135.84|133.64|135.95|133.75|135.62|133.42|0
1707897600000|2024-02-14 08:00:00|135.95|133.75|135.39|133.19|136.07|133.87|135.39|133.19|0
1707897900000|2024-02-14 08:05:00|135.28|133.08|135.39|133.19|135.84|133.64|135.28|133.08|0
1707898200000|2024-02-14 08:10:00|135.5|133.3|135.72|133.52|136.28|134.08|135.39|133.19|0
1707898500000|2024-02-14 08:15:00|135.67|133.47|135.06|132.86|135.84|133.64|135.06|132.86|0
1707898800000|2024-02-14 08:20:00|134.94|132.74|134.61|132.41|135.06|132.86|134.61|132.41|0
1707899100000|2024-02-14 08:25:00|134.39|132.19|133.39|131.19|134.61|132.41|133.06|130.86|0
1707899400000|2024-02-14 08:30:00|133.5|131.3|134.38|132.18|134.72|132.52|133.39|131.19|0
1707899700000|2024-02-14 08:35:00|134.49|132.29|134.71|132.51|135.16|132.96|134.49|132.29|0
1707900000000|2024-02-14 08:40:00|134.82|132.62|134.16|131.96|134.99|132.79|133.94|131.74|0
1707900300000|2024-02-14 08:45:00|134.05|131.85|135.38|133.18|135.82|133.62|134.05|131.85|0
1707900600000|2024-02-14 08:50:00|135.49|133.29|135.37|133.17|135.82|133.62|135.26|133.06|0
1707900900000|2024-02-14 08:55:00|135.26|133.06|134.59|132.39|135.26|133.06|134.26|132.06|0
1707901200000|2024-02-14 09:00:00|134.71|132.51|133.71|131.51|135.04|132.84|133.49|131.29|0
1707901500000|2024-02-14 09:05:00|133.6|131.4|133.38|131.18|133.71|131.51|133.27|131.07|0
1707901800000|2024-02-14 09:10:00|133.49|131.29|132.82|130.62|133.49|131.29|132.82|130.62|0
1707902100000|2024-02-14 09:15:00|132.71|130.51|132.16|129.96|132.82|130.62|132.16|129.96|0
1707902400000|2024-02-14 09:20:00|132.27|130.07|132.93|130.73|133.15|130.95|132.27|130.07|0
1707902700000|2024-02-14 09:25:00|132.99|130.79|132.49|130.29|133.15|130.95|132.38|130.18|0
1707903000000|2024-02-14 09:30:00|132.6|130.4|132.6|130.4|133.04|130.84|132.27|130.07|0
1707903300000|2024-02-14 09:35:00|132.49|130.29|132.16|129.96|132.49|130.29|131.83|129.63|0
1707903600000|2024-02-14 09:40:00|132.05|129.85|131.94|129.74|132.43|130.23|131.83|129.63|0
1707903900000|2024-02-14 09:45:00|131.83|129.63|130.63|128.43|131.88|129.68|130.52|128.32|0
1707904200000|2024-02-14 09:50:00|130.74|128.54|130.19|127.99|130.95|128.75|130.08|127.88|0
1707904500000|2024-02-14 09:55:00|130.3|128.1|129.76|127.56|130.3|128.1|129.54|127.34|0
1707904800000|2024-02-14 10:00:00|129.65|127.45|130.95|128.75|130.95|128.75|129.65|127.45|0
1707905100000|2024-02-14 10:05:00|130.84|128.64|130.84|128.64|131.27|129.07|130.62|128.42|0
1707905400000|2024-02-14 10:10:00|130.73|128.53|131.27|129.07|131.38|129.18|130.51|128.31|0
1707905700000|2024-02-14 10:15:00|131.38|129.18|131.16|128.96|131.38|129.18|130.83|128.63|0
1707906000000|2024-02-14 10:20:00|131.05|128.85|131.7|129.5|131.7|129.5|131.05|128.85|0
1707906300000|2024-02-14 10:25:00|131.59|129.39|131.37|129.17|131.7|129.5|131.26|129.06|0
1707906600000|2024-02-14 10:30:00|131.43|129.23|131.48|129.28|131.92|129.72|131.37|129.17|0
1707906900000|2024-02-14 10:35:00|131.37|129.17|131.26|129.06|131.37|129.17|130.77|128.57|0
1707907200000|2024-02-14 10:40:00|131.37|129.17|131.58|129.38|131.8|129.6|131.15|128.95|0
1707907500000|2024-02-14 10:45:00|131.47|129.27|131.15|128.95|131.69|129.49|131.15|128.95|0
1707907800000|2024-02-14 10:50:00|131.2|129|130.93|128.73|131.25|129.05|130.82|128.62|0
1707908100000|2024-02-14 10:55:00|131.04|128.84|130.71|128.51|131.14|128.94|130.17|127.97|0
1707908400000|2024-02-14 11:00:00|130.6|128.4|131.86|129.66|133.04|130.84|130.6|128.4|0
1707908700000|2024-02-14 11:05:00|131.97|129.77|131.97|129.77|132.19|129.99|131.86|129.66|0
1707909000000|2024-02-14 11:10:00|132.03|129.83|131.97|129.77|132.19|129.99|131.64|129.44|0
1707909300000|2024-02-14 11:15:00|132.08|129.88|132.08|129.88|132.19|129.99|131.86|129.66|0
1707909600000|2024-02-14 11:20:00|131.97|129.77|131.86|129.66|132.08|129.88|131.64|129.44|0
1707909900000|2024-02-14 11:25:00|131.97|129.77|131.75|129.55|132.18|129.98|131.75|129.55|0
1707910200000|2024-02-14 11:30:00|131.64|129.44|132.29|130.09|132.29|130.09|131.53|129.33|0
1707910500000|2024-02-14 11:35:00|132.18|129.98|132.84|130.64|133.28|131.08|132.18|129.98|0
1707910800000|2024-02-14 11:40:00|132.78|130.58|132.01|129.81|133.05|130.85|132.01|129.81|0
1707911100000|2024-02-14 11:45:00|132.07|129.87|131.96|129.76|132.28|130.08|131.85|129.65|0
1707911400000|2024-02-14 11:50:00|131.85|129.65|131.08|128.88|131.96|129.76|130.76|128.56|0
1707911700000|2024-02-14 11:55:00|130.97|128.77|129.78|127.58|130.97|128.77|129.78|127.58|0
1707912000000|2024-02-14 12:00:00|130.1|127.9|129.02|126.82|130.1|127.9|128.81|126.61|0
1707912300000|2024-02-14 12:05:00|128.92|126.72|128.27|126.07|128.92|126.72|128.16|125.96|0
1707912600000|2024-02-14 12:10:00|128.06|125.86|128.89|126.69|129.32|127.12|128.06|125.86|0
1707912900000|2024-02-14 12:15:00|129|126.8|129.21|127.01|129.43|127.23|128.89|126.69|0
1707913200000|2024-02-14 12:20:00|129.1|126.9|128.78|126.58|129.1|126.9|128.73|126.53|0
1707913500000|2024-02-14 12:25:00|128.56|126.36|129.21|127.01|129.42|127.22|128.46|126.26|0
1707913800000|2024-02-14 12:30:00|129.31|127.11|129.1|126.9|129.31|127.11|128.78|126.58|0
1707914100000|2024-02-14 12:35:00|128.99|126.79|130.17|127.97|130.17|127.97|128.88|126.68|0
1707914400000|2024-02-14 12:40:00|130.06|127.86|129.41|127.21|130.28|128.08|129.2|127|0
1707914700000|2024-02-14 12:45:00|129.31|127.11|129.3|127.1|129.41|127.21|129.09|126.89|0
1707915000000|2024-02-14 12:50:00|129.2|127|129.3|127.1|129.52|127.32|129.09|126.89|0
1707915300000|2024-02-14 12:55:00|129.41|127.21|129.73|127.53|130.05|127.85|129.41|127.21|0
1707915600000|2024-02-14 13:00:00|129.68|127.48|128.01|125.81|129.84|127.64|127.7|125.5|0
1707915900000|2024-02-14 13:05:00|127.8|125.6|127.37|125.17|128.01|125.81|127.27|125.07|0
1707916200000|2024-02-14 13:10:00|127.27|125.07|127.48|125.28|127.48|125.28|126.84|124.64|0
1707916500000|2024-02-14 13:15:00|127.58|125.38|128.76|126.56|128.76|126.56|127.48|125.28|0
1707916800000|2024-02-14 13:20:00|128.86|126.66|129.08|126.88|129.4|127.2|128.49|126.29|0
1707917100000|2024-02-14 13:25:00|129.29|127.09|129.83|127.63|130.47|128.27|129.18|126.98|0
1707917400000|2024-02-14 13:30:00|129.88|127.68|129.72|127.52|130.04|127.84|128.86|126.66|0
1707917700000|2024-02-14 13:35:00|129.66|127.46|128.32|126.12|130.25|128.05|128.32|126.12|0
1707918000000|2024-02-14 13:40:00|128.43|126.23|127.89|125.69|128.96|126.76|127.68|125.48|0
1707918300000|2024-02-14 13:45:00|127.68|125.48|128.96|126.76|129.07|126.87|127.57|125.37|0
1707918600000|2024-02-14 13:50:00|129.07|126.87|130.74|128.54|130.96|128.76|128.96|126.76|0
1707918900000|2024-02-14 13:55:00|130.85|128.65|130.26|128.06|131.06|128.86|129.66|127.46|0
1707919200000|2024-02-14 14:00:00|130.31|128.11|130.84|128.64|131.17|128.97|129.77|127.57|0
1707919500000|2024-02-14 14:05:00|130.9|128.7|130.52|128.32|130.9|128.7|130.04|127.84|0
1707919800000|2024-02-14 14:10:00|130.3|128.1|128.91|126.71|130.63|128.43|128.59|126.39|0
1707920100000|2024-02-14 14:15:00|128.86|126.66|129.66|127.46|129.77|127.57|128.86|126.66|0
1707920400000|2024-02-14 14:20:00|129.77|127.57|129.01|126.81|129.88|127.68|128.91|126.71|0
1707920700000|2024-02-14 14:25:00|128.8|126.6|127.41|125.21|128.8|126.6|127.25|125.05|0
1707921000000|2024-02-14 14:30:00|127.3|125.1|128.04|125.84|128.47|126.27|125.5|123.3|0
1707921300000|2024-02-14 14:35:00|127.83|125.63|131.28|129.08|131.5|129.3|127.62|125.42|0
1707921600000|2024-02-14 14:40:00|131.72|129.52|128.15|125.95|131.83|129.63|127.61|125.41|0
1707921900000|2024-02-14 14:45:00|127.83|125.63|128.68|126.48|128.9|126.7|126.76|124.56|0
1707922200000|2024-02-14 14:50:00|128.57|126.37|128.25|126.05|130.08|127.88|127.61|125.41|0
1707922500000|2024-02-14 14:55:00|128.36|126.16|127.39|125.19|128.57|126.37|127.39|125.19|0
1707922800000|2024-02-14 15:00:00|126.86|124.66|127.02|124.82|128.03|125.83|126.12|123.92|0
1707923100000|2024-02-14 15:05:00|127.12|124.92|127.12|124.92|127.87|125.67|125.95|123.75|0
1707923400000|2024-02-14 15:10:00|127.07|124.87|127.01|124.81|127.44|125.24|126.16|123.96|0
1707923700000|2024-02-14 15:15:00|126.91|124.71|124.34|122.14|127.31|125.11|124.23|122.03|0
1707924000000|2024-02-14 15:20:00|124.23|122.03|122.35|120.15|124.44|122.24|122.35|120.15|0
1707924300000|2024-02-14 15:25:00|122.45|120.25|123.08|120.88|123.5|121.3|121.83|119.63|0
1707924600000|2024-02-14 15:30:00|122.97|120.77|123.18|120.98|123.7|121.5|122.14|119.94|0
1707924900000|2024-02-14 15:35:00|123.28|121.08|125|122.8|125.32|123.12|123.08|120.88|0
1707925200000|2024-02-14 15:40:00|124.89|122.69|126.9|124.7|127.33|125.13|124.89|122.69|0
1707925500000|2024-02-14 15:45:00|127.01|124.81|126.26|124.06|127.22|125.02|126.05|123.85|0
1707925800000|2024-02-14 15:50:00|126.16|123.96|129.04|126.84|129.47|127.27|125.84|123.64|0
1707926100000|2024-02-14 15:55:00|129.36|127.16|130.88|128.68|130.88|128.68|128.61|126.41|0
1707926400000|2024-02-14 16:00:00|131.64|129.44|133.4|131.2|134.4|132.2|130.27|128.07|0
1707926700000|2024-02-14 16:05:00|133.18|130.98|132.19|129.99|133.4|131.2|131.1|128.9|0
1707927000000|2024-02-14 16:10:00|132.3|130.1|132.4|130.2|132.4|130.2|130.44|128.24|0
1707927300000|2024-02-14 16:15:00|132.51|130.31|132.18|129.98|133.5|131.3|131.63|129.43|0
1707927600000|2024-02-14 16:20:00|132.51|130.31|129.78|127.58|133.28|131.08|129.67|127.47|0
1707927900000|2024-02-14 16:25:00|129.46|127.26|129.2|127|130.76|128.56|129.1|126.9|0
1707928200000|2024-02-14 16:30:00|129.79|127.59|130.22|128.02|130.22|128.02|129.47|127.27|0
1707928500000|2024-02-14 16:35:00|130.11|127.91|129.9|127.7|130.33|128.13|129.68|127.48|0
1707928800000|2024-02-14 16:40:00|130|127.8|132.73|130.53|133.28|131.08|129.46|127.26|0
1707929100000|2024-02-14 16:45:00|132.51|130.31|131.74|129.54|132.95|130.75|131.41|129.21|0
1707929400000|2024-02-14 16:50:00|131.63|129.43|131.3|129.1|132.4|130.2|130.54|128.34|0
1707929700000|2024-02-14 16:55:00|131.41|129.21|133.71|131.51|133.72|131.52|131.41|129.21|0
1707930000000|2024-02-14 17:00:00|133.6|131.4|136.13|133.93|136.58|134.38|133.29|131.09|0
1707930300000|2024-02-14 17:05:00|136.25|134.05|135.65|133.45|137.82|135.62|135.31|133.11|0
1707930600000|2024-02-14 17:10:00|135.87|133.67|134.57|132.37|135.87|133.67|134.02|131.82|0
1707930900000|2024-02-14 17:15:00|134.79|132.59|133.8|131.6|134.79|132.59|133.25|131.05|0
1707931200000|2024-02-14 17:20:00|133.86|131.66|133.14|130.94|134.46|132.26|132.81|130.61|0
1707931500000|2024-02-14 17:25:00|133.03|130.83|131.5|129.3|133.36|131.16|131.5|129.3|0
1707931800000|2024-02-14 17:30:00|131.28|129.08|130.22|128.02|132.2|130|130.22|128.02|0
1707932100000|2024-02-14 17:35:00|130.27|128.07|131.19|128.99|131.74|129.54|130.27|128.07|0
1707932400000|2024-02-14 17:40:00|131.3|129.1|130.32|128.12|131.74|129.54|130.05|127.85|0
1707932700000|2024-02-14 17:45:00|130.21|128.01|129.94|127.74|130.75|128.55|129.67|127.47|0
1707933000000|2024-02-14 17:50:00|129.89|127.69|130.21|128.01|130.53|128.33|129.78|127.58|0
1707933300000|2024-02-14 17:55:00|130.1|127.9|130.21|128.01|130.64|128.44|129.67|127.47|0
1707933600000|2024-02-14 18:00:00|130.1|127.9|128.8|126.6|130.86|128.66|128.59|126.39|0
1707933900000|2024-02-14 18:05:00|129.02|126.82|130.85|128.65|130.85|128.65|128.91|126.71|0
1707934200000|2024-02-14 18:10:00|130.96|128.76|132.71|130.51|133.59|131.39|130.85|128.65|0
1707934500000|2024-02-14 18:15:00|132.66|130.46|132.27|130.07|133.04|130.84|131.18|128.98|0
1707934800000|2024-02-14 18:20:00|132.16|129.96|132.27|130.07|132.81|130.61|130.85|128.65|0
1707935100000|2024-02-14 18:25:00|132.16|129.96|131.39|129.19|132.48|130.28|131.39|129.19|0
1707935400000|2024-02-14 18:30:00|131.28|129.08|129.01|126.81|131.61|129.41|128.58|126.38|0
1707935700000|2024-02-14 18:35:00|128.9|126.7|126.86|124.66|129.01|126.81|126.55|124.35|0
1707936000000|2024-02-14 18:40:00|126.33|124.13|128.36|126.16|128.46|126.26|126.12|123.92|0
1707936300000|2024-02-14 18:45:00|128.25|126.05|127.61|125.41|128.46|126.26|127.18|124.98|0
1707936600000|2024-02-14 18:50:00|127.29|125.09|127.53|125.33|128.12|125.92|127.18|124.98|0
1707936900000|2024-02-14 18:55:00|127.43|125.23|128.49|126.29|130.22|128.02|127.43|125.23|0
1707937200000|2024-02-14 19:00:00|128.39|126.19|130.87|128.67|130.87|128.67|128.39|126.19|0
1707937500000|2024-02-14 19:05:00|131.52|129.32|133.53|131.33|134.19|131.99|131.52|129.32|0
1707937800000|2024-02-14 19:10:00|133.42|131.22|131.55|129.35|133.64|131.44|131.23|129.03|0
1707938100000|2024-02-14 19:15:00|131.77|129.57|131.99|129.79|131.99|129.79|130.57|128.37|0
1707938400000|2024-02-14 19:20:00|131.88|129.68|129.76|127.56|131.88|129.68|129.49|127.29|0
1707938700000|2024-02-14 19:25:00|129.7|127.5|127.98|125.78|129.81|127.61|127.77|125.57|0
1707939000000|2024-02-14 19:30:00|127.77|125.57|127.87|125.67|128.95|126.75|127.55|125.35|0
1707939300000|2024-02-14 19:35:00|127.66|125.46|127.12|124.92|128.09|125.89|126.27|124.07|0
1707939600000|2024-02-14 19:40:00|127.23|125.03|127.33|125.13|127.87|125.67|126.7|124.5|0
1707939900000|2024-02-14 19:45:00|127.12|124.92|127.23|125.03|128.3|126.1|126.91|124.71|0
1707940200000|2024-02-14 19:50:00|127.33|125.13|127.93|125.73|129.43|127.23|127.33|125.13|0
1707940500000|2024-02-14 19:55:00|128.15|125.95|127.08|124.88|128.9|126.7|126.97|124.77|0
1707940800000|2024-02-14 20:00:00|126.76|124.56|126.12|123.92|128.36|126.16|126.12|123.92|0
1707941100000|2024-02-14 20:05:00|126.23|124.03|125.59|123.39|126.86|124.66|125.38|123.18|0
1707941400000|2024-02-14 20:10:00|125.49|123.29|125.8|123.6|126.54|124.34|124.96|122.76|0
1707941700000|2024-02-14 20:15:00|125.69|123.49|124.74|122.54|125.91|123.71|124.22|122.02|0
1707942000000|2024-02-14 20:20:00|124.43|122.23|123.9|121.7|124.85|122.65|123.9|121.7|0
1707942300000|2024-02-14 20:25:00|124.01|121.81|123.24|121.04|124.01|121.81|121.93|119.73|0
1707942600000|2024-02-14 20:30:00|122.93|120.73|124.7|122.5|125.32|123.12|122.93|120.73|0
1707942900000|2024-02-14 20:35:00|124.8|122.6|122.82|120.62|124.85|122.65|122.72|120.52|0
1707943200000|2024-02-14 20:40:00|122.72|120.52|122.71|120.51|123.34|121.14|122.3|120.1|0
1707943500000|2024-02-14 20:45:00|122.92|120.72|121.58|119.38|123.13|120.93|121.47|119.27|0
1707943800000|2024-02-14 20:50:00|121.68|119.48|121.68|119.48|121.99|119.79|120.96|118.76|0
1707944100000|2024-02-14 20:55:00|121.16|118.96|120.25|118.05|122.3|120.1|119.34|117.14|0
1707944400000|2024-02-14 21:00:00|121.06|118.86|120.15|117.95|121.78|119.58|119.64|117.44|0
1707944700000|2024-02-14 21:05:00|120.25|118.05|120.14|117.94|120.76|118.56|119.84|117.64|0
1707945000000|2024-02-14 21:10:00|120.35|118.15|119.94|117.74|120.45|118.25|119.53|117.33|0
1707945300000|2024-02-14 21:15:00|119.73|117.33|119.02|116.62|119.84|117.44|118.82|116.42|0
1707945600000|2024-02-14 21:20:00|119.18|116.78|119.12|116.72|119.43|117.03|119.12|116.72|0
1707945900000|2024-02-14 21:25:00|119.22|116.82|118.92|116.52|119.22|116.82|118.82|116.42|0
1707946200000|2024-02-14 21:30:00|119.02|116.62|118.82|116.42|119.02|116.62|118.42|116.02|0
1707946500000|2024-02-14 21:35:00|118.92|116.52|119.02|116.62|119.12|116.72|118.82|116.42|0
1707946800000|2024-02-14 21:40:00|119.12|116.72|119.42|117.02|119.62|117.22|119.07|116.67|0
1707947100000|2024-02-14 21:45:00|119.52|117.12|119.72|117.32|119.82|117.42|119.52|117.12|0
1707947400000|2024-02-14 21:50:00|119.82|117.42|119.82|117.42|119.92|117.52|119.72|117.32|0
1707947700000|2024-02-14 21:55:00|119.92|117.52|120.38|117.98|120.43|118.03|119.87|117.47|0
1707948000000|2024-02-14 22:00:00|120.28|117.88|120.34|117.94|120.39|117.99|120.2|117.8|0
1707948300000|2024-02-14 22:05:00|120.29|117.89|120.45|118.05|120.62|118.22|120.27|117.87|0
1707948600000|2024-02-14 22:10:00|120.42|118.02|120.28|117.88|120.42|118.02|120.22|117.82|0
1707948900000|2024-02-14 22:15:00|120.25|117.85|120.17|117.77|120.31|117.91|120.09|117.69|0
1707949200000|2024-02-14 22:20:00|120.08|117.68|120.14|117.74|120.22|117.82|120.08|117.68|0
1707949500000|2024-02-14 22:25:00|120.11|117.71|120.06|117.66|120.22|117.82|119.98|117.58|0
1707949800000|2024-02-14 22:30:00|120.08|117.68|120.05|117.65|120.1|117.7|120.05|117.65|0
1707950100000|2024-02-14 22:35:00|119.99|117.59|119.99|117.59|120.02|117.62|119.96|117.56|0
1707950400000|2024-02-14 22:40:00|120|117.6|120.03|117.63|120.03|117.63|119.99|117.59|0
1707950700000|2024-02-14 22:45:00|120.05|117.65|120.06|117.66|120.06|117.66|119.97|117.57|0
1707951000000|2024-02-14 22:50:00|120.03|117.63|120.01|117.61|120.03|117.63|119.97|117.57|0
1707951300000|2024-02-14 22:55:00|120|117.6|120.07|117.67|120.07|117.67|119.96|117.56|0
1707951600000|2024-02-14 23:00:00|120.56|118.16|120.4|118|120.76|118.36|119.89|117.49|0
1707951900000|2024-02-14 23:05:00|120.3|117.9|119.99|117.59|120.4|118|119.94|117.54|0
1707952200000|2024-02-14 23:10:00|119.89|117.49|119.99|117.59|120.09|117.69|119.89|117.49|0
1707952500000|2024-02-14 23:15:00|119.94|117.54|119.89|117.49|119.99|117.59|119.84|117.44|0
1707952800000|2024-02-14 23:20:00|119.99|117.59|120.29|117.89|120.29|117.89|119.89|117.49|0
1707953100000|2024-02-14 23:25:00|120.19|117.79|119.98|117.58|120.19|117.79|119.98|117.58|0
1707953400000|2024-02-14 23:30:00|119.88|117.48|119.98|117.58|120.08|117.68|119.88|117.48|0
1707953700000|2024-02-14 23:35:00|120.08|117.68|119.98|117.58|120.08|117.68|119.98|117.58|0
1707954000000|2024-02-14 23:40:00|120.03|117.63|119.98|117.58|120.18|117.78|119.93|117.53|0
1707954300000|2024-02-14 23:45:00|120.08|117.68|119.97|117.57|120.18|117.78|119.97|117.57|0
1707954600000|2024-02-14 23:50:00|119.87|117.47|119.87|117.47|119.87|117.47|119.72|117.32|0
1707954900000|2024-02-14 23:55:00|119.97|117.57|119.97|117.57|119.97|117.57|119.97|117.57|0
1707955200000|2024-02-15 00:00:00|120.07|117.67|120.37|117.97|120.48|118.08|119.97|117.57|0
1707955500000|2024-02-15 00:05:00|120.27|117.87|120.58|118.18|120.58|118.18|120.27|117.87|0
1707955800000|2024-02-15 00:10:00|120.68|118.28|120.68|118.28|120.68|118.28|120.47|118.07|0
1707956100000|2024-02-15 00:15:00|120.57|118.17|120.78|118.38|120.78|118.38|120.57|118.17|0
1707956400000|2024-02-15 00:20:00|120.88|118.48|120.88|118.48|120.98|118.58|120.77|118.37|0
1707956700000|2024-02-15 00:25:00|120.87|118.47|120.87|118.47|120.98|118.58|120.87|118.47|0
1707957000000|2024-02-15 00:30:00|120.98|118.58|120.67|118.27|121.08|118.68|120.67|118.27|0
1707957300000|2024-02-15 00:35:00|120.77|118.37|120.56|118.16|120.87|118.47|120.56|118.16|0
1707957600000|2024-02-15 00:40:00|120.67|118.27|120.87|118.47|120.87|118.47|120.56|118.16|0
1707957900000|2024-02-15 00:45:00|120.97|118.57|120.87|118.47|120.97|118.57|120.66|118.26|0
1707958200000|2024-02-15 00:50:00|120.97|118.57|121.07|118.67|121.17|118.77|120.87|118.47|0
1707958500000|2024-02-15 00:55:00|120.97|118.57|121.07|118.67|121.17|118.77|120.96|118.56|0
1707958800000|2024-02-15 01:00:00|120.96|118.56|121.68|119.28|121.78|119.38|120.96|118.56|0
1707959100000|2024-02-15 01:05:00|121.57|119.17|121.98|119.58|122.09|119.69|121.47|119.07|0
1707959400000|2024-02-15 01:10:00|122.09|119.69|122.19|119.79|122.5|120.1|121.98|119.58|0
1707959700000|2024-02-15 01:15:00|122.09|119.89|122.5|120.3|122.81|120.61|122.09|119.89|0
1707960000000|2024-02-15 01:20:00|122.39|120.19|122.24|120.04|122.39|120.19|122.19|119.99|0
1707960300000|2024-02-15 01:25:00|122.19|119.99|122.29|120.09|122.49|120.29|122.18|119.98|0
1707960600000|2024-02-15 01:30:00|122.18|119.98|122.08|119.88|122.18|119.98|121.87|119.67|0
1707960900000|2024-02-15 01:35:00|121.98|119.78|122.49|120.29|122.59|120.39|121.98|119.78|0
1707961200000|2024-02-15 01:40:00|122.54|120.34|122.28|120.08|122.59|120.39|122.28|120.08|0
1707961500000|2024-02-15 01:45:00|122.18|119.98|122.18|119.98|122.44|120.24|122.18|119.98|0
1707961800000|2024-02-15 01:50:00|122.28|120.08|122.23|120.03|122.38|120.18|122.17|119.97|0
1707962100000|2024-02-15 01:55:00|122.17|119.97|122.27|120.07|122.38|120.18|122.17|119.97|0
1707962400000|2024-02-15 02:00:00|122.38|120.18|122.48|120.28|122.48|120.28|122.22|120.02|0
1707962700000|2024-02-15 02:05:00|122.58|120.38|122.37|120.17|122.58|120.38|122.27|120.07|0
1707963000000|2024-02-15 02:10:00|122.27|120.07|122.47|120.27|122.47|120.27|122.27|120.07|0
1707963300000|2024-02-15 02:15:00|122.37|120.17|121.85|119.65|122.47|120.27|121.85|119.65|0
1707963600000|2024-02-15 02:20:00|121.96|119.76|121.96|119.76|122.16|119.96|121.96|119.76|0
1707963900000|2024-02-15 02:25:00|122.06|119.86|121.65|119.45|122.06|119.86|121.54|119.34|0
1707964200000|2024-02-15 02:30:00|121.64|119.44|121.44|119.24|121.75|119.55|121.44|119.24|0
1707964500000|2024-02-15 02:35:00|121.34|119.14|120.82|118.62|121.34|119.14|120.82|118.62|0
1707964800000|2024-02-15 02:40:00|120.88|118.68|120.92|118.72|121.13|118.93|120.82|118.62|0
1707965100000|2024-02-15 02:45:00|120.82|118.62|121.02|118.82|121.02|118.82|120.82|118.62|0
1707965400000|2024-02-15 02:50:00|121.12|118.92|120.51|118.31|121.12|118.92|120.51|118.31|0
1707965700000|2024-02-15 02:55:00|120.41|118.21|120.51|118.31|120.61|118.41|120.41|118.21|0
1707966000000|2024-02-15 03:00:00|120.41|118.21|120.2|118|120.41|118.21|120.1|117.9|0
1707966300000|2024-02-15 03:05:00|120.3|118.1|120.4|118.2|120.5|118.3|120.1|117.9|0
1707966600000|2024-02-15 03:10:00|120.5|118.3|120.3|118.1|120.5|118.3|120.3|118.1|0
1707966900000|2024-02-15 03:15:00|120.2|118|120.09|117.89|120.3|118.1|120.09|117.89|0
1707967200000|2024-02-15 03:20:00|119.99|117.79|120.09|117.89|120.09|117.89|119.79|117.59|0
1707967500000|2024-02-15 03:25:00|120.19|117.99|120.29|118.09|120.29|118.09|120.09|117.89|0
1707967800000|2024-02-15 03:30:00|120.19|117.99|119.88|117.68|120.19|117.99|119.88|117.68|0
1707968100000|2024-02-15 03:35:00|119.94|117.74|120.08|117.88|120.19|117.99|119.94|117.74|0
1707968400000|2024-02-15 03:40:00|120.14|117.94|120.18|117.98|120.19|117.99|120.08|117.88|0
1707968700000|2024-02-15 03:45:00|120.24|118.04|120.28|118.08|120.29|118.09|120.18|117.98|0
1707969000000|2024-02-15 03:50:00|120.34|118.14|120.18|117.98|120.39|118.19|120.08|117.88|0
1707969300000|2024-02-15 03:55:00|120.08|117.88|120.28|118.08|120.38|118.18|120.08|117.88|0
1707969600000|2024-02-15 04:00:00|120.38|118.18|120.38|118.18|120.58|118.38|120.38|118.18|0
1707969900000|2024-02-15 04:05:00|120.28|118.08|120.48|118.28|120.58|118.38|120.28|118.08|0
1707970200000|2024-02-15 04:10:00|120.38|118.18|120.38|118.18|120.43|118.23|120.27|118.07|0
1707970500000|2024-02-15 04:15:00|120.48|118.28|120.48|118.28|120.58|118.38|120.37|118.17|0
1707970800000|2024-02-15 04:20:00|120.37|118.17|120.17|117.97|120.37|118.17|120.17|117.97|0
1707971100000|2024-02-15 04:25:00|120.06|117.86|120.06|117.86|120.06|117.86|119.96|117.76|0
1707971400000|2024-02-15 04:30:00|119.96|117.76|120.06|117.86|120.06|117.86|119.96|117.76|0
1707971700000|2024-02-15 04:35:00|120.11|117.91|120.26|118.06|120.37|118.17|120.11|117.91|0
1707972000000|2024-02-15 04:40:00|120.36|118.16|120.26|118.06|120.47|118.27|120.26|118.06|0
1707972300000|2024-02-15 04:45:00|120.21|118.01|120.16|117.96|120.26|118.06|120.06|117.86|0
1707972600000|2024-02-15 04:50:00|120.26|118.06|120.05|117.85|120.26|118.06|120.05|117.85|0
1707972900000|2024-02-15 04:55:00|120.16|117.96|120.15|117.95|120.16|117.96|120.05|117.85|0
1707973200000|2024-02-15 05:00:00|120.05|117.85|119.85|117.65|120.15|117.95|119.85|117.65|0
1707973500000|2024-02-15 05:05:00|119.95|117.75|120.15|117.95|120.15|117.95|119.95|117.75|0
1707973800000|2024-02-15 05:10:00|120.05|117.85|120.25|118.05|120.25|118.05|120.05|117.85|0
1707974100000|2024-02-15 05:15:00|120.35|118.15|120.04|117.84|120.35|118.15|119.94|117.74|0
1707974400000|2024-02-15 05:20:00|119.94|117.74|119.74|117.54|120.04|117.84|119.74|117.54|0
1707974700000|2024-02-15 05:25:00|119.64|117.44|119.43|117.23|119.79|117.59|119.43|117.23|0
1707975000000|2024-02-15 05:30:00|119.53|117.33|119.83|117.63|119.83|117.63|119.43|117.23|0
1707975300000|2024-02-15 05:35:00|119.94|117.74|119.93|117.73|119.94|117.74|119.83|117.63|0
1707975600000|2024-02-15 05:40:00|120.04|117.84|119.73|117.53|120.04|117.84|119.63|117.43|0
1707975900000|2024-02-15 05:45:00|119.68|117.48|120.03|117.83|120.03|117.83|119.68|117.48|0
1707976200000|2024-02-15 05:50:00|119.93|117.73|119.93|117.73|120.03|117.83|119.83|117.63|0
1707976500000|2024-02-15 05:55:00|119.83|117.63|119.82|117.62|120.03|117.83|119.62|117.42|0
1707976800000|2024-02-15 06:00:00|119.72|117.52|120.23|118.03|120.33|118.13|119.72|117.52|0
1707977100000|2024-02-15 06:05:00|120.28|118.08|120.12|117.92|120.63|118.43|120.08|117.88|0
1707977400000|2024-02-15 06:10:00|120.18|117.98|119.92|117.72|120.23|118.03|119.92|117.72|0
1707977700000|2024-02-15 06:15:00|119.82|117.62|119.61|117.41|119.82|117.62|119.61|117.41|0
1707978000000|2024-02-15 06:20:00|119.56|117.36|119.61|117.41|119.71|117.51|119.51|117.31|0
1707978300000|2024-02-15 06:25:00|119.71|117.51|119.81|117.61|119.81|117.61|119.61|117.41|0
1707978600000|2024-02-15 06:30:00|119.91|117.71|119.4|117.2|119.91|117.71|119.4|117.2|0
1707978900000|2024-02-15 06:35:00|119.3|117.1|119.4|117.2|119.5|117.3|119.3|117.1|0
1707979200000|2024-02-15 06:40:00|119.5|117.3|118.79|116.59|119.5|117.3|118.39|116.19|0
1707979500000|2024-02-15 06:45:00|118.89|116.69|117.94|115.74|118.89|116.69|117.89|115.69|0
1707979800000|2024-02-15 06:50:00|117.89|115.69|118.19|115.99|118.19|115.99|117.78|115.58|0
1707980100000|2024-02-15 06:55:00|118.08|115.88|117.78|115.58|118.34|116.14|117.68|115.48|0
1707980400000|2024-02-15 07:00:00|117.88|115.68|117.58|115.38|118.28|116.08|117.58|115.38|0
1707980700000|2024-02-15 07:05:00|117.68|115.48|117.58|115.38|117.98|115.78|117.48|115.28|0
1707981000000|2024-02-15 07:10:00|117.48|115.28|117.08|114.88|117.68|115.48|116.78|114.58|0
1707981300000|2024-02-15 07:15:00|117.03|114.83|116.87|114.67|117.07|114.87|116.77|114.57|0
1707981600000|2024-02-15 07:20:00|116.97|114.77|116.47|114.27|116.97|114.77|116.37|114.17|0
1707981900000|2024-02-15 07:25:00|116.37|114.17|116.27|114.07|116.57|114.37|116.27|114.07|0
1707982200000|2024-02-15 07:30:00|116.37|114.17|116.37|114.17|116.47|114.27|116.17|113.97|0
1707982500000|2024-02-15 07:35:00|116.27|114.07|116.77|114.57|116.77|114.57|116.17|113.97|0
1707982800000|2024-02-15 07:40:00|116.87|114.67|116.56|114.36|116.87|114.67|116.47|114.27|0
1707983100000|2024-02-15 07:45:00|116.66|114.46|116.66|114.46|116.76|114.56|116.46|114.26|0
1707983400000|2024-02-15 07:50:00|116.76|114.56|116.56|114.36|116.86|114.66|116.56|114.36|0
1707983700000|2024-02-15 07:55:00|116.61|114.41|117.36|115.16|117.36|115.16|116.61|114.41|0
1707984000000|2024-02-15 08:00:00|117.31|115.11|116.95|114.75|117.46|115.26|116.66|114.46|0
1707984300000|2024-02-15 08:05:00|116.86|114.66|116.36|114.16|116.86|114.66|116.26|114.06|0
1707984600000|2024-02-15 08:10:00|116.26|114.06|116.11|113.91|116.65|114.45|116.06|113.86|0
1707984900000|2024-02-15 08:15:00|116.06|113.86|116.15|113.95|116.15|113.95|115.46|113.26|0
1707985200000|2024-02-15 08:20:00|116.25|114.05|117.18|114.98|117.38|115.18|115.95|113.75|0
1707985500000|2024-02-15 08:25:00|117.08|114.88|116.68|114.48|117.28|115.08|116.58|114.38|0
1707985800000|2024-02-15 08:30:00|116.58|114.38|116.98|114.78|117.18|114.98|116.48|114.28|0
1707986100000|2024-02-15 08:35:00|117.08|114.88|117.17|114.97|117.57|115.37|116.98|114.78|0
1707986400000|2024-02-15 08:40:00|117.27|115.07|117.17|114.97|117.42|115.22|117.07|114.87|0
1707986700000|2024-02-15 08:45:00|117.07|114.87|116.67|114.47|117.07|114.87|116.57|114.37|0
1707987000000|2024-02-15 08:50:00|116.77|114.57|117.07|114.87|117.37|115.17|116.77|114.57|0
1707987300000|2024-02-15 08:55:00|116.97|114.77|116.57|114.37|116.97|114.77|116.57|114.37|0
1707987600000|2024-02-15 09:00:00|116.67|114.47|117.16|114.96|117.36|115.16|116.67|114.47|0
1707987900000|2024-02-15 09:05:00|117.26|115.06|117.86|115.66|117.96|115.76|117.06|114.86|0
1707988200000|2024-02-15 09:10:00|117.96|115.76|118.35|116.15|118.66|116.46|117.96|115.76|0
1707988500000|2024-02-15 09:15:00|118.45|116.25|118.05|115.85|118.45|116.25|117.85|115.65|0
1707988800000|2024-02-15 09:20:00|117.95|115.75|117.55|115.35|118.05|115.85|117.31|115.11|0
1707989100000|2024-02-15 09:25:00|117.65|115.45|117.85|115.65|118.15|115.95|117.55|115.35|0
1707989400000|2024-02-15 09:30:00|117.95|115.75|118.15|115.95|118.25|116.05|117.65|115.45|0
1707989700000|2024-02-15 09:35:00|118.25|116.05|118.14|115.94|118.25|116.05|117.85|115.65|0
1707990000000|2024-02-15 09:40:00|118.04|115.84|117.94|115.74|118.14|115.94|117.84|115.64|0
1707990300000|2024-02-15 09:45:00|118.04|115.84|118.64|116.44|118.64|116.44|117.94|115.74|0
1707990600000|2024-02-15 09:50:00|118.74|116.54|118.24|116.04|118.74|116.54|118.14|115.94|0
1707990900000|2024-02-15 09:55:00|118.34|116.14|118.04|115.84|118.34|116.14|117.94|115.74|0
1707991200000|2024-02-15 10:00:00|118.14|115.94|117.83|115.63|118.24|116.04|117.83|115.63|0
1707991500000|2024-02-15 10:05:00|117.73|115.53|117.68|115.48|117.93|115.73|117.53|115.33|0
1707991800000|2024-02-15 10:10:00|117.63|115.43|117.92|115.72|118.21|116.01|117.63|115.43|0
1707992100000|2024-02-15 10:15:00|118.02|115.82|118.61|116.41|118.61|116.41|117.92|115.72|0
1707992400000|2024-02-15 10:20:00|118.51|116.31|119.01|116.81|119.31|117.11|118.51|116.31|0
1707992700000|2024-02-15 10:25:00|118.91|116.71|119.01|116.81|119.11|116.91|118.71|116.51|0
1707993000000|2024-02-15 10:30:00|118.91|116.71|118.61|116.41|119.11|116.91|118.51|116.31|0
1707993300000|2024-02-15 10:35:00|118.71|116.51|119.01|116.81|119.21|117.01|118.71|116.51|0
1707993600000|2024-02-15 10:40:00|118.91|116.71|119.2|117|119.26|117.06|118.6|116.4|0
1707993900000|2024-02-15 10:45:00|119.1|116.9|119.1|116.9|119.2|117|118.9|116.7|0
1707994200000|2024-02-15 10:50:00|119.2|117|119.3|117.1|119.5|117.3|119.2|117|0
1707994500000|2024-02-15 10:55:00|119.4|117.2|118.8|116.6|119.4|117.2|118.8|116.6|0
1707994800000|2024-02-15 11:00:00|118.9|116.7|118.09|115.89|118.9|116.7|118.09|115.89|0
1707995100000|2024-02-15 11:05:00|118.19|115.99|118.29|116.09|118.49|116.29|117.89|115.69|0
1707995400000|2024-02-15 11:10:00|118.24|116.04|118.49|116.29|118.49|116.29|118.19|115.99|0
1707995700000|2024-02-15 11:15:00|118.59|116.39|118.69|116.49|119.04|116.84|118.49|116.29|0
1707996000000|2024-02-15 11:20:00|118.59|116.39|118.49|116.29|118.79|116.59|118.29|116.09|0
1707996300000|2024-02-15 11:25:00|118.59|116.39|118.58|116.38|118.89|116.69|118.49|116.29|0
1707996600000|2024-02-15 11:30:00|118.68|116.48|118.88|116.68|118.88|116.68|118.38|116.18|0
1707996900000|2024-02-15 11:35:00|118.98|116.78|118.88|116.68|119.18|116.98|118.78|116.58|0
1707997200000|2024-02-15 11:40:00|118.78|116.58|118.88|116.68|118.98|116.78|118.58|116.38|0
1707997500000|2024-02-15 11:45:00|118.78|116.58|118.78|116.58|118.98|116.78|118.68|116.48|0
1707997800000|2024-02-15 11:50:00|118.68|116.48|118.77|116.57|119.08|116.88|118.68|116.48|0
1707998100000|2024-02-15 11:55:00|118.87|116.67|118.67|116.47|118.87|116.67|118.47|116.27|0
1707998400000|2024-02-15 12:00:00|118.77|116.57|118.87|116.67|118.97|116.77|118.47|116.27|0
1707998700000|2024-02-15 12:05:00|118.97|116.77|118.37|116.17|118.97|116.77|118.37|116.17|0
1707999000000|2024-02-15 12:10:00|118.27|116.07|118.07|115.87|118.37|116.17|117.87|115.67|0
1707999300000|2024-02-15 12:15:00|118.17|115.97|118.66|116.46|118.66|116.46|118.06|115.86|0
1707999600000|2024-02-15 12:20:00|118.56|116.36|118.46|116.26|119.06|116.86|118.36|116.16|0
1707999900000|2024-02-15 12:25:00|118.56|116.36|118.06|115.86|118.66|116.46|118.06|115.86|0
1708000200000|2024-02-15 12:30:00|118.16|115.96|117.76|115.56|118.16|115.96|117.76|115.56|0
1708000500000|2024-02-15 12:35:00|117.86|115.66|118.15|115.95|118.15|115.95|117.86|115.66|0
1708000800000|2024-02-15 12:40:00|118.06|115.86|117.75|115.55|118.06|115.86|117.71|115.51|0
1708001100000|2024-02-15 12:45:00|117.65|115.45|117.65|115.45|117.75|115.55|117.45|115.25|0
1708001400000|2024-02-15 12:50:00|117.55|115.35|118.55|116.35|118.55|116.35|117.55|115.35|0
1708001700000|2024-02-15 12:55:00|118.65|116.45|118.05|115.85|118.65|116.45|117.9|115.7|0
1708002000000|2024-02-15 13:00:00|118.15|115.95|118.24|116.04|118.44|116.24|117.95|115.75|0
1708002300000|2024-02-15 13:05:00|118.34|116.14|118.14|115.94|118.44|116.24|118.04|115.84|0
1708002600000|2024-02-15 13:10:00|118.24|116.04|118.54|116.34|118.84|116.64|117.94|115.74|0
1708002900000|2024-02-15 13:15:00|118.64|116.44|118.74|116.54|118.94|116.74|118.64|116.44|0
1708003200000|2024-02-15 13:20:00|118.64|116.44|119.54|117.34|119.54|117.34|118.64|116.44|0
1708003500000|2024-02-15 13:25:00|119.44|117.24|119.34|117.14|119.64|117.44|119.14|116.94|0
1708003800000|2024-02-15 13:30:00|117.89|115.69|117.88|115.68|119.03|116.83|115.75|113.55|0
1708004100000|2024-02-15 13:35:00|117.93|115.73|116.54|114.34|118.03|115.83|116.44|114.24|0
1708004400000|2024-02-15 13:40:00|116.64|114.44|117.03|114.83|118.33|116.13|116.34|114.14|0
1708004700000|2024-02-15 13:45:00|116.84|114.64|119.38|117.18|119.69|117.49|116.84|114.64|0
1708005000000|2024-02-15 13:50:00|119.18|116.98|118.99|116.79|119.19|116.99|118.29|116.09|0
1708005300000|2024-02-15 13:55:00|118.79|116.59|117.98|115.78|118.79|116.59|117.74|115.54|0
1708005600000|2024-02-15 14:00:00|118.28|116.08|118.48|116.28|118.79|116.59|117.98|115.78|0
1708005900000|2024-02-15 14:05:00|118.58|116.38|118.88|116.68|119.49|117.29|118.48|116.28|0
1708006200000|2024-02-15 14:10:00|118.98|116.78|119.39|117.19|119.69|117.49|118.78|116.58|0
1708006500000|2024-02-15 14:15:00|119.29|117.09|119.38|117.18|119.69|117.49|118.68|116.48|0
1708006800000|2024-02-15 14:20:00|119.28|117.08|118.58|116.38|119.28|117.08|118.38|116.18|0
1708007100000|2024-02-15 14:25:00|118.68|116.48|119.58|117.38|120.8|118.6|118.68|116.48|0
1708007400000|2024-02-15 14:30:00|119.79|117.59|117.57|115.37|119.79|117.59|117.07|114.87|0
1708007700000|2024-02-15 14:35:00|117.47|115.27|117.27|115.07|118.17|115.97|116.57|114.37|0
1708008000000|2024-02-15 14:40:00|117.17|114.97|118.47|116.27|118.57|116.37|116.67|114.47|0
1708008300000|2024-02-15 14:45:00|118.37|116.17|116.76|114.56|118.47|116.27|116.17|113.97|0
1708008600000|2024-02-15 14:50:00|116.57|114.37|119.46|117.26|119.76|117.56|115.97|113.77|0
1708008900000|2024-02-15 14:55:00|119.36|117.16|119.15|116.95|119.66|117.46|118.55|116.35|0
1708009200000|2024-02-15 15:00:00|118.85|116.65|119|116.8|119.7|117.5|117.9|115.7|0
1708009500000|2024-02-15 15:05:00|119.3|117.1|117.2|115|119.3|117.1|117.2|115|0
1708009800000|2024-02-15 15:10:00|117.1|114.9|117.05|114.85|117.79|115.59|116.6|114.4|0
1708010100000|2024-02-15 15:15:00|117.1|114.9|116.99|114.79|117.29|115.09|115.61|113.41|0
1708010400000|2024-02-15 15:20:00|116.89|114.69|117.37|115.17|119.36|117.16|116.89|114.69|0
1708010700000|2024-02-15 15:25:00|117.07|114.87|120.16|117.96|120.36|118.16|116.78|114.58|0
1708011000000|2024-02-15 15:30:00|120.06|117.86|120.56|118.36|121.67|119.47|119.55|117.35|0
1708011300000|2024-02-15 15:35:00|120.71|118.51|119.45|117.25|121.36|119.16|119.45|117.25|0
1708011600000|2024-02-15 15:40:00|119.65|117.45|119.47|117.27|120.65|118.45|118.97|116.77|0
1708011900000|2024-02-15 15:45:00|119.37|117.17|118.76|116.56|119.67|117.47|118.47|116.27|0
1708012200000|2024-02-15 15:50:00|118.66|116.46|118.46|116.26|119.17|116.97|118.26|116.06|0
1708012500000|2024-02-15 15:55:00|118.66|116.46|118.46|116.26|119.16|116.96|117.86|115.66|0
1708012800000|2024-02-15 16:00:00|118.56|116.36|121.46|119.26|121.66|119.46|117.96|115.76|0
1708013100000|2024-02-15 16:05:00|121.56|119.36|122.58|120.38|123.19|120.99|120.95|118.75|0
1708013400000|2024-02-15 16:10:00|122.78|120.58|121.04|118.84|122.99|120.79|120.43|118.23|0
1708013700000|2024-02-15 16:15:00|120.94|118.74|121.34|119.14|121.44|119.24|120.73|118.53|0
1708014000000|2024-02-15 16:20:00|121.44|119.24|121.73|119.53|122.03|119.83|120.63|118.43|0
1708014300000|2024-02-15 16:25:00|121.62|119.42|121.12|118.92|122.44|120.24|120.71|118.51|0
1708014600000|2024-02-15 16:30:00|121.01|118.81|121.11|118.91|121.52|119.32|120.51|118.31|0
1708014900000|2024-02-15 16:35:00|121.01|118.81|119.6|117.4|121.07|118.87|119.5|117.3|0
1708015200000|2024-02-15 16:40:00|119.5|117.3|118.9|116.7|119.5|117.3|118.4|116.2|0
1708015500000|2024-02-15 16:45:00|118.8|116.6|119|116.8|119.2|117|118.3|116.1|0
1708015800000|2024-02-15 16:50:00|119.1|116.9|120.31|118.11|121.32|119.12|119|116.8|0
1708016100000|2024-02-15 16:55:00|120.41|118.21|119.6|117.4|120.81|118.61|119.5|117.3|0
1708016400000|2024-02-15 17:00:00|119.5|117.3|119.3|117.1|120.21|118.01|119.1|116.9|0
1708016700000|2024-02-15 17:05:00|119.4|117.2|119.4|117.2|120|117.8|119.3|117.1|0
1708017000000|2024-02-15 17:10:00|119.3|117.1|118.5|116.3|119.4|117.2|118.2|116|0
1708017300000|2024-02-15 17:15:00|118.4|116.2|117.51|115.31|119|116.8|117.51|115.31|0
1708017600000|2024-02-15 17:20:00|117.7|115.5|117.9|115.7|118.3|116.1|117.26|115.06|0
1708017900000|2024-02-15 17:25:00|118|115.8|116.91|114.71|118.1|115.9|116.91|114.71|0
1708018200000|2024-02-15 17:30:00|116.81|114.61|117.01|114.81|117.5|115.3|116.71|114.51|0
1708018500000|2024-02-15 17:35:00|116.91|114.71|116.91|114.71|117.3|115.1|116.81|114.61|0
1708018800000|2024-02-15 17:40:00|116.81|114.61|116.81|114.61|117.2|115|116.71|114.51|0
1708019100000|2024-02-15 17:45:00|116.8|114.6|117.4|115.2|117.89|115.69|116.41|114.21|0
1708019400000|2024-02-15 17:50:00|117.3|115.1|116.9|114.7|117.59|115.39|116.6|114.4|0
1708019700000|2024-02-15 17:55:00|116.8|114.6|118.48|116.28|118.58|116.38|116.8|114.6|0
1708020000000|2024-02-15 18:00:00|118.68|116.48|118.58|116.38|118.88|116.68|118.09|115.89|0
1708020300000|2024-02-15 18:05:00|118.68|116.48|115.81|113.61|118.68|116.48|115.42|113.22|0
1708020600000|2024-02-15 18:10:00|115.71|113.51|115.22|113.02|115.91|113.71|114.15|111.95|0
1708020900000|2024-02-15 18:15:00|115.13|112.93|114.72|112.52|115.22|113.02|113.57|111.37|0
1708021200000|2024-02-15 18:20:00|114.33|112.13|114.86|112.66|115.69|113.49|114.14|111.94|0
1708021500000|2024-02-15 18:25:00|114.77|112.57|113.94|111.74|115.3|113.1|113.94|111.74|0
1708021800000|2024-02-15 18:30:00|114.04|111.84|114.13|111.93|114.33|112.13|113.17|110.97|0
1708022100000|2024-02-15 18:35:00|114.04|111.84|114.52|112.32|115.49|113.29|114.04|111.84|0
1708022400000|2024-02-15 18:40:00|114.42|112.22|115.58|113.38|116.07|113.87|113.94|111.74|0
1708022700000|2024-02-15 18:45:00|115.49|113.29|115.48|113.28|115.78|113.58|115|112.8|0
1708023000000|2024-02-15 18:50:00|115.44|113.24|115.29|113.09|115.44|113.24|114.32|112.12|0
1708023300000|2024-02-15 18:55:00|115.19|112.99|114.32|112.12|115.48|113.28|114.32|112.12|0
1708023600000|2024-02-15 19:00:00|114.22|112.02|113.83|111.63|114.61|112.41|113.54|111.34|0
1708023900000|2024-02-15 19:05:00|113.74|111.54|113.64|111.44|114.7|112.5|112.78|110.58|0
1708024200000|2024-02-15 19:10:00|113.54|111.34|114.79|112.59|115.77|113.57|113.45|111.25|0
1708024500000|2024-02-15 19:15:00|114.89|112.69|113.59|111.39|114.99|112.79|113.4|111.2|0
1708024800000|2024-02-15 19:20:00|113.54|111.34|113.54|111.34|114.21|112.01|113.44|111.24|0
1708025100000|2024-02-15 19:25:00|113.44|111.24|114.49|112.29|115.08|112.88|113.44|111.24|0
1708025400000|2024-02-15 19:30:00|114.4|112.2|113.91|111.71|114.68|112.48|113.82|111.62|0
1708025700000|2024-02-15 19:35:00|114.01|111.81|114.01|111.81|114.11|111.91|113.43|111.23|0
1708026000000|2024-02-15 19:40:00|114.1|111.9|113.62|111.42|114.49|112.29|113.33|111.13|0
1708026300000|2024-02-15 19:45:00|113.43|111.23|112.86|110.66|113.62|111.42|112.86|110.66|0
1708026600000|2024-02-15 19:50:00|112.66|110.46|112.38|110.18|113.62|111.42|112.19|109.99|0
1708026900000|2024-02-15 19:55:00|112.28|110.08|113.04|110.84|113.42|111.22|111.71|109.51|0
1708027200000|2024-02-15 20:00:00|112.95|110.75|113.23|111.03|113.81|111.61|112.95|110.75|0
1708027500000|2024-02-15 20:05:00|113.33|111.13|114.38|112.18|114.57|112.37|113.33|111.13|0
1708027800000|2024-02-15 20:10:00|114.28|112.08|113.23|111.03|114.28|112.08|112.75|110.55|0
1708028100000|2024-02-15 20:15:00|113.32|111.12|114.09|111.89|114.28|112.08|112.84|110.64|0
1708028400000|2024-02-15 20:20:00|114.18|111.98|114.86|112.66|115.15|112.95|113.7|111.5|0
1708028700000|2024-02-15 20:25:00|114.76|112.56|113.32|111.12|114.76|112.56|113.13|110.93|0
1708029000000|2024-02-15 20:30:00|113.41|111.21|113.03|110.83|113.6|111.4|112.93|110.73|0
1708029300000|2024-02-15 20:35:00|113.12|110.92|114.56|112.36|114.57|112.37|113.12|110.92|0
1708029600000|2024-02-15 20:40:00|114.66|112.46|114.47|112.27|114.66|112.46|114.08|111.88|0
1708029900000|2024-02-15 20:45:00|114.56|112.36|114.75|112.55|115.04|112.84|114.18|111.98|0
1708030200000|2024-02-15 20:50:00|114.85|112.65|113.02|110.82|114.85|112.65|112.54|110.34|0
1708030500000|2024-02-15 20:55:00|112.92|110.72|111.73|109.53|114.16|111.96|111.35|109.15|0
1708030800000|2024-02-15 21:00:00|111.54|109.34|110.97|108.77|111.92|109.72|110.68|108.48|0
1708031100000|2024-02-15 21:05:00|111.06|108.86|110.3|108.1|111.06|108.86|110.3|108.1|0
1708031400000|2024-02-15 21:10:00|110.12|107.92|111.15|108.95|111.15|108.95|110.12|107.92|0
1708031700000|2024-02-15 21:15:00|110.97|108.57|110.4|108|110.97|108.57|110.4|108|0
1708032000000|2024-02-15 21:20:00|110.45|108.05|110.68|108.28|110.68|108.28|110.45|108.05|0
1708032300000|2024-02-15 21:25:00|110.59|108.19|110.02|107.62|110.59|108.19|110.02|107.62|0
1708032600000|2024-02-15 21:30:00|110.11|107.71|110.21|107.81|110.21|107.81|110.02|107.62|0
1708032900000|2024-02-15 21:35:00|110.11|107.71|110.02|107.62|110.2|107.8|110.02|107.62|0
1708033200000|2024-02-15 21:40:00|109.92|107.52|110.58|108.18|110.58|108.18|109.92|107.52|0
1708033500000|2024-02-15 21:45:00|110.48|108.08|110.2|107.8|110.58|108.18|110.11|107.71|0
1708033800000|2024-02-15 21:50:00|110.29|107.89|109.82|107.42|110.29|107.89|109.82|107.42|0
1708034100000|2024-02-15 21:55:00|109.73|107.33|110.15|107.75|110.24|107.84|109.63|107.23|0
1708034400000|2024-02-15 22:00:00|110.3|107.9|110.38|107.98|110.39|107.99|110.22|107.82|0
1708034700000|2024-02-15 22:05:00|110.39|107.99|110.42|108.02|110.5|108.1|110.33|107.93|0
1708035000000|2024-02-15 22:10:00|110.5|108.1|110.49|108.09|110.5|108.1|110.49|108.09|0
1708035300000|2024-02-15 22:15:00|110.47|108.07|110.43|108.03|110.47|108.07|110.27|107.87|0
1708035600000|2024-02-15 22:20:00|110.4|108|110.44|108.04|110.47|108.07|110.37|107.97|0
1708035900000|2024-02-15 22:25:00|110.56|108.16|110.73|108.33|110.74|108.34|110.56|108.16|0
1708036200000|2024-02-15 22:30:00|110.61|108.21|110.71|108.31|110.79|108.39|110.51|108.11|0
1708036500000|2024-02-15 22:35:00|110.64|108.24|110.72|108.32|110.73|108.33|110.64|108.24|0
1708036800000|2024-02-15 22:40:00|110.68|108.28|110.62|108.22|110.73|108.33|110.57|108.17|0
1708037100000|2024-02-15 22:45:00|110.56|108.16|110.73|108.33|110.73|108.33|110.56|108.16|0
1708037400000|2024-02-15 22:50:00|110.62|108.22|110.59|108.19|110.65|108.25|110.55|108.15|0
1708037700000|2024-02-15 22:55:00|110.62|108.22|110.66|108.26|110.66|108.26|110.62|108.22|0
1708038000000|2024-02-15 23:00:00|110.5|108.1|110.73|108.33|110.83|108.43|110.26|107.86|0
1708038300000|2024-02-15 23:05:00|110.83|108.43|110.87|108.47|111.02|108.62|110.73|108.33|0
1708038600000|2024-02-15 23:10:00|110.83|108.43|110.92|108.52|111.11|108.71|110.82|108.42|0
1708038900000|2024-02-15 23:15:00|111.01|108.61|110.92|108.52|111.06|108.66|110.82|108.42|0
1708039200000|2024-02-15 23:20:00|111.01|108.61|110.91|108.51|111.01|108.61|110.91|108.51|0
1708039500000|2024-02-15 23:25:00|110.82|108.42|111.01|108.61|111.1|108.7|110.82|108.42|0
1708039800000|2024-02-15 23:30:00|110.91|108.51|111|108.6|111.1|108.7|110.91|108.51|0
1708040100000|2024-02-15 23:35:00|111.1|108.7|110.81|108.41|111.1|108.7|110.81|108.41|0
1708040400000|2024-02-15 23:40:00|110.72|108.32|110.53|108.13|110.72|108.32|110.43|108.03|0
1708040700000|2024-02-15 23:45:00|110.58|108.18|110.81|108.41|110.9|108.5|110.58|108.18|0
1708041000000|2024-02-15 23:50:00|110.76|108.36|110.81|108.41|110.81|108.41|110.62|108.22|0
1708041300000|2024-02-15 23:55:00|110.9|108.5|110.9|108.5|111.09|108.69|110.9|108.5|0
1708041600000|2024-02-16 00:00:00|110.99|108.59|111.46|109.06|111.56|109.16|110.9|108.5|0
1708041900000|2024-02-16 00:05:00|111.56|109.16|111.56|109.16|111.56|109.16|111.18|108.78|0
1708042200000|2024-02-16 00:10:00|111.65|109.25|111.84|109.44|111.84|109.44|111.56|109.16|0
1708042500000|2024-02-16 00:15:00|111.79|109.39|111.74|109.34|111.94|109.54|111.55|109.15|0
1708042800000|2024-02-16 00:20:00|111.79|109.39|112.31|109.91|112.31|109.91|111.79|109.39|0
1708043100000|2024-02-16 00:25:00|112.41|110.01|112.6|110.2|112.69|110.29|112.31|109.91|0
1708043400000|2024-02-16 00:30:00|112.55|110.15|112.5|110.1|112.6|110.2|112.4|110|0
1708043700000|2024-02-16 00:35:00|112.4|110|112.59|110.19|112.69|110.29|112.4|110|0
1708044000000|2024-02-16 00:40:00|112.5|110.1|112.69|110.29|112.69|110.29|112.5|110.1|0
1708044300000|2024-02-16 00:45:00|112.59|110.19|112.59|110.19|112.69|110.29|112.49|110.09|0
1708044600000|2024-02-16 00:50:00|112.68|110.28|113.16|110.76|113.26|110.86|112.68|110.28|0
1708044900000|2024-02-16 00:55:00|113.07|110.67|113.06|110.66|113.45|111.05|113.06|110.66|0
1708045200000|2024-02-16 01:00:00|112.97|110.57|113.54|111.14|113.54|111.14|112.97|110.57|0
1708045500000|2024-02-16 01:05:00|113.44|111.04|113.54|111.14|113.73|111.33|113.44|111.04|0
1708045800000|2024-02-16 01:10:00|113.63|111.23|113.15|110.75|113.63|111.23|113.06|110.66|0
1708046100000|2024-02-16 01:15:00|113.05|110.85|113.15|110.95|113.24|111.04|112.96|110.76|0
1708046400000|2024-02-16 01:20:00|113.2|111|112.67|110.47|113.2|111|112.67|110.47|0
1708046700000|2024-02-16 01:25:00|112.66|110.46|112.57|110.37|112.71|110.51|112.57|110.37|0
1708047000000|2024-02-16 01:30:00|112.47|110.27|113.04|110.84|113.04|110.84|112.47|110.27|0
1708047300000|2024-02-16 01:35:00|113|110.8|113.62|111.42|113.62|111.42|112.85|110.65|0
1708047600000|2024-02-16 01:40:00|113.71|111.51|113.42|111.22|114.2|112|113.42|111.22|0
1708047900000|2024-02-16 01:45:00|113.52|111.32|113.23|111.03|113.52|111.32|113.23|111.03|0
1708048200000|2024-02-16 01:50:00|113.13|110.93|112.94|110.74|113.13|110.93|112.84|110.64|0
1708048500000|2024-02-16 01:55:00|112.89|110.69|112.84|110.64|113.04|110.84|112.65|110.45|0
1708048800000|2024-02-16 02:00:00|112.75|110.55|112.84|110.64|113.03|110.83|112.74|110.54|0
1708049100000|2024-02-16 02:05:00|112.94|110.74|113.03|110.83|113.22|111.02|112.94|110.74|0
1708049400000|2024-02-16 02:10:00|112.93|110.73|112.84|110.64|113.03|110.83|112.74|110.54|0
1708049700000|2024-02-16 02:15:00|112.74|110.54|112.83|110.63|112.93|110.73|112.74|110.54|0
1708050000000|2024-02-16 02:20:00|112.74|110.54|112.74|110.54|112.83|110.63|112.64|110.44|0
1708050300000|2024-02-16 02:25:00|112.83|110.63|112.73|110.53|113.02|110.82|112.73|110.53|0
1708050600000|2024-02-16 02:30:00|112.69|110.49|112.44|110.24|112.73|110.53|112.35|110.15|0
1708050900000|2024-02-16 02:35:00|112.35|110.15|112.44|110.24|112.54|110.34|112.35|110.15|0
1708051200000|2024-02-16 02:40:00|112.54|110.34|112.73|110.53|112.73|110.53|112.54|110.34|0
1708051500000|2024-02-16 02:45:00|112.82|110.62|112.44|110.24|112.82|110.62|112.44|110.24|0
1708051800000|2024-02-16 02:50:00|112.34|110.14|112.05|109.85|112.34|110.14|112.05|109.85|0
1708052100000|2024-02-16 02:55:00|111.96|109.76|111.86|109.66|112.05|109.85|111.86|109.66|0
1708052400000|2024-02-16 03:00:00|111.77|109.57|112.15|109.95|112.15|109.95|111.77|109.57|0
1708052700000|2024-02-16 03:05:00|112.05|109.85|112.05|109.85|112.15|109.95|111.95|109.75|0
1708053000000|2024-02-16 03:10:00|112.14|109.94|112.05|109.85|112.14|109.94|112.05|109.85|0
1708053300000|2024-02-16 03:15:00|112.14|109.94|112.14|109.94|112.14|109.94|112.04|109.84|0
1708053600000|2024-02-16 03:20:00|112.04|109.84|112.14|109.94|112.23|110.03|111.95|109.75|0
1708053900000|2024-02-16 03:25:00|112.19|109.99|112.23|110.03|112.23|110.03|112.04|109.84|0
1708054200000|2024-02-16 03:30:00|112.13|109.93|112.23|110.03|112.32|110.12|112.13|109.93|0
1708054500000|2024-02-16 03:35:00|112.13|109.93|111.94|109.74|112.13|109.93|111.94|109.74|0
1708054800000|2024-02-16 03:40:00|111.85|109.65|111.84|109.64|111.94|109.74|111.75|109.55|0
1708055100000|2024-02-16 03:45:00|111.94|109.74|111.94|109.74|112.13|109.93|111.89|109.69|0
1708055400000|2024-02-16 03:50:00|112.03|109.83|112.03|109.83|112.13|109.93|111.94|109.74|0
1708055700000|2024-02-16 03:55:00|111.93|109.73|111.93|109.73|111.93|109.73|111.74|109.54|0
1708056000000|2024-02-16 04:00:00|111.98|109.78|112.12|109.92|112.22|110.02|111.93|109.73|0
1708056300000|2024-02-16 04:05:00|112.03|109.83|112.02|109.82|112.12|109.92|112.02|109.82|0
1708056600000|2024-02-16 04:10:00|111.93|109.73|111.83|109.63|111.93|109.73|111.74|109.54|0
1708056900000|2024-02-16 04:15:00|111.74|109.54|111.64|109.44|111.74|109.54|111.54|109.34|0
1708057200000|2024-02-16 04:20:00|111.73|109.53|112.02|109.82|112.02|109.82|111.73|109.53|0
1708057500000|2024-02-16 04:25:00|111.97|109.77|111.78|109.58|111.97|109.77|111.73|109.53|0
1708057800000|2024-02-16 04:30:00|111.82|109.62|111.44|109.24|111.82|109.62|111.44|109.24|0
1708058100000|2024-02-16 04:35:00|111.54|109.34|111.53|109.33|111.63|109.43|111.44|109.24|0
1708058400000|2024-02-16 04:40:00|111.49|109.29|111.53|109.33|111.63|109.43|111.49|109.29|0
1708058700000|2024-02-16 04:45:00|111.63|109.43|111.63|109.43|111.72|109.52|111.53|109.33|0
1708059000000|2024-02-16 04:50:00|111.72|109.52|111.91|109.71|111.91|109.71|111.72|109.52|0
1708059300000|2024-02-16 04:55:00|112|109.8|112.19|109.99|112.19|109.99|111.91|109.71|0
1708059600000|2024-02-16 05:00:00|112.15|109.95|111.71|109.51|112.15|109.95|111.71|109.51|0
1708059900000|2024-02-16 05:05:00|111.81|109.61|111.81|109.61|111.81|109.61|111.71|109.51|0
1708060200000|2024-02-16 05:10:00|111.71|109.51|111.71|109.51|111.81|109.61|111.62|109.42|0
1708060500000|2024-02-16 05:15:00|111.81|109.61|111.8|109.6|111.81|109.61|111.71|109.51|0
1708060800000|2024-02-16 05:20:00|111.71|109.51|111.99|109.79|111.99|109.79|111.71|109.51|0
1708061100000|2024-02-16 05:25:00|112.04|109.84|111.99|109.79|112.09|109.89|111.9|109.7|0
1708061400000|2024-02-16 05:30:00|111.94|109.74|111.99|109.79|112.18|109.98|111.8|109.6|0
1708061700000|2024-02-16 05:35:00|112.08|109.88|112.08|109.88|112.18|109.98|111.99|109.79|0
1708062000000|2024-02-16 05:40:00|112.13|109.93|112.17|109.97|112.27|110.07|112.13|109.93|0
1708062300000|2024-02-16 05:45:00|112.22|110.02|112.08|109.88|112.27|110.07|111.98|109.78|0
1708062600000|2024-02-16 05:50:00|112.13|109.93|112.36|110.16|112.36|110.16|112.13|109.93|0
1708062900000|2024-02-16 05:55:00|112.46|110.26|112.65|110.45|112.65|110.45|112.46|110.26|0
1708063200000|2024-02-16 06:00:00|112.6|110.4|112.45|110.25|112.65|110.45|112.36|110.16|0
1708063500000|2024-02-16 06:05:00|112.36|110.16|112.35|110.15|112.55|110.35|112.35|110.15|0
1708063800000|2024-02-16 06:10:00|112.45|110.25|112.26|110.06|112.45|110.25|112.26|110.06|0
1708064100000|2024-02-16 06:15:00|112.16|109.96|112.16|109.96|112.26|110.06|112.16|109.96|0
1708064400000|2024-02-16 06:20:00|112.26|110.06|112.35|110.15|112.54|110.34|112.21|110.01|0
1708064700000|2024-02-16 06:25:00|112.44|110.24|112.35|110.15|112.44|110.24|112.16|109.96|0
1708065000000|2024-02-16 06:30:00|112.4|110.2|112.25|110.05|112.49|110.29|112.25|110.05|0
1708065300000|2024-02-16 06:35:00|112.34|110.14|112.15|109.95|112.44|110.24|112.15|109.95|0
1708065600000|2024-02-16 06:40:00|112.06|109.86|111.67|109.47|112.06|109.86|111.58|109.38|0
1708065900000|2024-02-16 06:45:00|111.58|109.38|111.77|109.57|111.86|109.66|111.58|109.38|0
1708066200000|2024-02-16 06:50:00|111.86|109.66|111.81|109.61|111.86|109.66|111.76|109.56|0
1708066500000|2024-02-16 06:55:00|111.86|109.66|111.29|109.09|111.86|109.66|111.29|109.09|0
1708066800000|2024-02-16 07:00:00|111.38|109.18|111.19|108.99|111.67|109.47|111.05|108.85|0
1708067100000|2024-02-16 07:05:00|111.28|109.08|111.47|109.27|111.57|109.37|111.28|109.08|0
1708067400000|2024-02-16 07:10:00|111.52|109.32|111.47|109.27|111.66|109.46|111.38|109.18|0
1708067700000|2024-02-16 07:15:00|111.57|109.37|111.66|109.46|111.66|109.46|111.37|109.17|0
1708068000000|2024-02-16 07:20:00|111.47|109.27|111.28|109.08|111.47|109.27|111.18|108.98|0
1708068300000|2024-02-16 07:25:00|111.18|108.98|110.99|108.79|111.28|109.08|110.8|108.6|0
1708068600000|2024-02-16 07:30:00|111.08|108.88|111.18|108.98|111.27|109.07|111.08|108.88|0
1708068900000|2024-02-16 07:35:00|111.23|109.03|111.18|108.98|111.46|109.26|111.08|108.88|0
1708069200000|2024-02-16 07:40:00|111.17|108.97|111.08|108.88|111.17|108.97|110.89|108.69|0
1708069500000|2024-02-16 07:45:00|111.17|108.97|110.98|108.78|111.17|108.97|110.89|108.69|0
1708069800000|2024-02-16 07:50:00|111.03|108.83|110.7|108.5|111.03|108.83|110.6|108.4|0
1708070100000|2024-02-16 07:55:00|110.51|108.31|111.17|108.97|111.17|108.97|110.41|108.21|0
1708070400000|2024-02-16 08:00:00|110.88|108.68|110.41|108.21|110.98|108.78|110.41|108.21|0
1708070700000|2024-02-16 08:05:00|110.31|108.11|110.12|107.92|110.41|108.21|109.98|107.78|0
1708071000000|2024-02-16 08:10:00|110.03|107.83|110.12|107.92|110.31|108.11|109.75|107.55|0
1708071300000|2024-02-16 08:15:00|110.17|107.97|109.74|107.54|110.17|107.97|109.65|107.45|0
1708071600000|2024-02-16 08:20:00|109.65|107.45|109.83|107.63|109.93|107.73|109.37|107.17|0
1708071900000|2024-02-16 08:25:00|109.79|107.59|109.18|106.98|109.79|107.59|109.08|106.88|0
1708072200000|2024-02-16 08:30:00|109.08|106.88|108.89|106.69|109.18|106.98|108.8|106.6|0
1708072500000|2024-02-16 08:35:00|108.85|106.65|108.7|106.5|108.89|106.69|108.61|106.41|0
1708072800000|2024-02-16 08:40:00|108.61|106.41|108.89|106.69|109.08|106.88|108.61|106.41|0
1708073100000|2024-02-16 08:45:00|108.8|106.6|108.98|106.78|108.98|106.78|108.7|106.5|0
1708073400000|2024-02-16 08:50:00|108.89|106.69|108.7|106.5|109.07|106.87|108.51|106.31|0
1708073700000|2024-02-16 08:55:00|108.79|106.59|108.88|106.68|108.88|106.68|108.6|106.4|0
1708074000000|2024-02-16 09:00:00|108.79|106.59|108.69|106.49|108.98|106.78|108.69|106.49|0
1708074300000|2024-02-16 09:05:00|108.79|106.59|109.35|107.15|109.35|107.15|108.79|106.59|0
1708074600000|2024-02-16 09:10:00|109.25|107.05|109.25|107.05|109.44|107.24|109.16|106.96|0
1708074900000|2024-02-16 09:15:00|109.34|107.14|108.97|106.77|109.34|107.14|108.97|106.77|0
1708075200000|2024-02-16 09:20:00|108.87|106.67|108.78|106.58|108.97|106.77|108.59|106.39|0
1708075500000|2024-02-16 09:25:00|108.69|106.49|107.66|105.46|108.69|106.49|107.66|105.46|0
1708075800000|2024-02-16 09:30:00|107.57|105.37|107.94|105.74|107.94|105.74|107.57|105.37|0
1708076100000|2024-02-16 09:35:00|108.03|105.83|108.21|106.01|108.31|106.11|107.94|105.74|0
1708076400000|2024-02-16 09:40:00|108.31|106.11|108.31|106.11|108.4|106.2|108.21|106.01|0
1708076700000|2024-02-16 09:45:00|108.4|106.2|108.49|106.29|108.49|106.29|108.3|106.1|0
1708077000000|2024-02-16 09:50:00|108.4|106.2|109.03|106.83|109.42|107.22|108.3|106.1|0
1708077300000|2024-02-16 09:55:00|109.13|106.93|108.94|106.74|109.22|107.02|108.94|106.74|0
1708077600000|2024-02-16 10:00:00|109.03|106.83|108.19|105.99|109.03|106.83|108.19|105.99|0
1708077900000|2024-02-16 10:05:00|108.29|106.09|108.19|105.99|108.38|106.18|108.19|105.99|0
1708078200000|2024-02-16 10:10:00|108.1|105.9|107.73|105.53|108.1|105.9|107.73|105.53|0
1708078500000|2024-02-16 10:15:00|107.82|105.62|107.91|105.71|108|105.8|107.82|105.62|0
1708078800000|2024-02-16 10:20:00|107.96|105.76|107.81|105.61|108.09|105.89|107.72|105.52|0
1708079100000|2024-02-16 10:25:00|107.91|105.71|107.63|105.43|107.91|105.71|107.26|105.06|0
1708079400000|2024-02-16 10:30:00|107.72|105.52|107.81|105.61|107.9|105.7|107.63|105.43|0
1708079700000|2024-02-16 10:35:00|107.72|105.52|107.35|105.15|107.81|105.61|107.35|105.15|0
1708080000000|2024-02-16 10:40:00|107.44|105.24|107.25|105.05|107.53|105.33|107.25|105.05|0
1708080300000|2024-02-16 10:45:00|107.16|104.96|107.25|105.05|107.34|105.14|107.16|104.96|0
1708080600000|2024-02-16 10:50:00|107.16|104.96|107.62|105.42|107.66|105.46|107.16|104.96|0
1708080900000|2024-02-16 10:55:00|107.71|105.51|107.8|105.6|107.89|105.69|107.52|105.32|0
1708081200000|2024-02-16 11:00:00|107.89|105.69|107.98|105.78|108.17|105.97|107.8|105.6|0
1708081500000|2024-02-16 11:05:00|108.07|105.87|107.43|105.23|108.17|105.97|107.43|105.23|0
1708081800000|2024-02-16 11:10:00|107.52|105.32|107.24|105.04|107.52|105.32|107.06|104.86|0
1708082100000|2024-02-16 11:15:00|107.33|105.13|107.79|105.59|107.98|105.78|107.33|105.13|0
1708082400000|2024-02-16 11:20:00|107.88|105.68|107.88|105.68|108.07|105.87|107.7|105.5|0
1708082700000|2024-02-16 11:25:00|107.79|105.59|107.88|105.68|107.97|105.77|107.79|105.59|0
1708083000000|2024-02-16 11:30:00|107.83|105.63|107.69|105.49|108.06|105.86|107.69|105.49|0
1708083300000|2024-02-16 11:35:00|107.6|105.4|107.6|105.4|107.78|105.58|107.51|105.31|0
1708083600000|2024-02-16 11:40:00|107.69|105.49|107.69|105.49|107.69|105.49|107.5|105.3|0
1708083900000|2024-02-16 11:45:00|107.78|105.58|108.24|106.04|108.43|106.23|107.69|105.49|0
1708084200000|2024-02-16 11:50:00|108.15|105.95|107.87|105.67|108.24|106.04|107.87|105.67|0
1708084500000|2024-02-16 11:55:00|107.78|105.58|107.87|105.67|108.05|105.85|107.78|105.58|0
1708084800000|2024-02-16 12:00:00|107.96|105.76|108.05|105.85|108.14|105.94|107.87|105.67|0
1708085100000|2024-02-16 12:05:00|107.96|105.76|108.33|106.13|108.42|106.22|107.86|105.66|0
1708085400000|2024-02-16 12:10:00|108.42|106.22|108.7|106.5|108.79|106.59|108.42|106.22|0
1708085700000|2024-02-16 12:15:00|108.79|106.59|109.07|106.87|109.07|106.87|108.69|106.49|0
1708086000000|2024-02-16 12:20:00|109.16|106.96|108.78|106.58|109.16|106.96|108.51|106.31|0
1708086300000|2024-02-16 12:25:00|108.88|106.68|109.06|106.86|109.06|106.86|108.51|106.31|0
1708086600000|2024-02-16 12:30:00|109.15|106.95|109.06|106.86|109.34|107.14|109.06|106.86|0
1708086900000|2024-02-16 12:35:00|109.15|106.95|109.24|107.04|109.34|107.14|109.06|106.86|0
1708087200000|2024-02-16 12:40:00|109.15|106.95|109.43|107.23|109.52|107.32|109.06|106.86|0
1708087500000|2024-02-16 12:45:00|109.34|107.14|108.77|106.57|109.34|107.14|108.59|106.39|0
1708087800000|2024-02-16 12:50:00|108.87|106.67|109.33|107.13|109.33|107.13|108.77|106.57|0
1708088100000|2024-02-16 12:55:00|109.43|107.23|109.52|107.32|109.52|107.32|109.33|107.13|0
1708088400000|2024-02-16 13:00:00|109.42|107.22|109.63|107.43|109.91|107.71|108.77|106.57|0
1708088700000|2024-02-16 13:05:00|109.72|107.52|109.35|107.15|110.09|107.89|109.25|107.05|0
1708089000000|2024-02-16 13:10:00|109.25|107.05|109.25|107.05|109.44|107.24|109.06|106.86|0
1708089300000|2024-02-16 13:15:00|109.34|107.14|108.78|106.58|109.53|107.33|108.78|106.58|0
1708089600000|2024-02-16 13:20:00|108.88|106.68|110.09|107.89|110.27|108.07|108.78|106.58|0
1708089900000|2024-02-16 13:25:00|109.99|107.79|110.32|108.12|110.32|108.12|109.43|107.23|0
1708090200000|2024-02-16 13:30:00|111.64|109.44|115.06|112.86|115.55|113.35|111.64|109.44|0
1708090500000|2024-02-16 13:35:00|115.35|113.15|115.45|113.25|116.04|113.84|114.19|111.99|0
1708090800000|2024-02-16 13:40:00|115.4|113.2|116.23|114.03|116.23|114.03|114.58|112.38|0
1708091100000|2024-02-16 13:45:00|116.33|114.13|117.7|115.5|118.09|115.89|116.03|113.83|0
1708091400000|2024-02-16 13:50:00|117.5|115.3|115.25|113.05|117.5|115.3|114.96|112.76|0
1708091700000|2024-02-16 13:55:00|115.15|112.95|113.89|111.69|115.15|112.95|113.6|111.4|0
1708092000000|2024-02-16 14:00:00|113.8|111.6|114.83|112.63|114.83|112.63|112.93|110.73|0
1708092300000|2024-02-16 14:05:00|114.73|112.53|114.02|111.82|115.6|113.4|113.73|111.53|0
1708092600000|2024-02-16 14:10:00|114.11|111.91|114.21|112.01|114.5|112.3|113.44|111.24|0
1708092900000|2024-02-16 14:15:00|114.3|112.1|114.78|112.58|115.07|112.87|113.92|111.72|0
1708093200000|2024-02-16 14:20:00|114.88|112.68|115.26|113.06|115.26|113.06|114.49|112.29|0
1708093500000|2024-02-16 14:25:00|114.88|112.68|113.72|111.52|115.07|112.87|113.53|111.33|0
1708093800000|2024-02-16 14:30:00|113.82|111.62|116.52|114.32|116.62|114.42|113.24|111.04|0
1708094100000|2024-02-16 14:35:00|116.43|114.23|116.31|114.11|116.62|114.42|114.76|112.56|0
1708094400000|2024-02-16 14:40:00|116.22|114.02|116.51|114.31|116.8|114.6|115.63|113.43|0
1708094700000|2024-02-16 14:45:00|116.31|114.11|116.31|114.11|116.8|114.6|115.72|113.52|0
1708095000000|2024-02-16 14:50:00|116.36|114.16|120.04|117.84|120.04|117.84|116.21|114.01|0
1708095300000|2024-02-16 14:55:00|120.14|117.94|119.94|117.74|121.46|119.26|119.14|116.94|0
1708095600000|2024-02-16 15:00:00|121.05|118.85|120.22|118.02|123.29|121.09|119.82|117.62|0
1708095900000|2024-02-16 15:05:00|120.32|118.12|119.22|117.02|120.93|118.73|119.02|116.82|0
1708096200000|2024-02-16 15:10:00|119.12|116.92|118.62|116.42|119.52|117.32|117.93|115.73|0
1708096500000|2024-02-16 15:15:00|118.72|116.52|117.53|115.33|118.92|116.72|117.43|115.23|0
1708096800000|2024-02-16 15:20:00|117.72|115.52|119.71|117.51|120.47|118.27|117.63|115.43|0
1708097100000|2024-02-16 15:25:00|119.81|117.61|118.41|116.21|120.31|118.11|118.12|115.92|0
1708097400000|2024-02-16 15:30:00|118.51|116.31|119.01|116.81|120.01|117.81|118.31|116.11|0
1708097700000|2024-02-16 15:35:00|119.11|116.91|115.64|113.44|119.51|117.31|115.54|113.34|0
1708098000000|2024-02-16 15:40:00|115.44|113.24|115.83|113.63|116.23|114.03|115.15|112.95|0
1708098300000|2024-02-16 15:45:00|115.74|113.54|116.32|114.12|116.32|114.12|114.17|111.97|0
1708098600000|2024-02-16 15:50:00|115.83|113.63|114.37|112.17|115.93|113.73|114.37|112.17|0
1708098900000|2024-02-16 15:55:00|114.27|112.07|115.14|112.94|115.93|113.73|114.27|112.07|0
1708099200000|2024-02-16 16:00:00|114.85|112.65|114.07|111.87|115.1|112.9|114.07|111.87|0
1708099500000|2024-02-16 16:05:00|113.88|111.68|112.23|110.03|114.56|112.36|112.14|109.94|0
1708099800000|2024-02-16 16:10:00|112.14|109.94|111.27|109.07|112.62|110.42|111.18|108.98|0
1708100100000|2024-02-16 16:15:00|111.18|108.98|110.6|108.4|111.46|109.26|110.22|108.02|0
1708100400000|2024-02-16 16:20:00|110.5|108.3|109.74|107.54|110.5|108.3|109.55|107.35|0
1708100700000|2024-02-16 16:25:00|109.93|107.73|110.07|107.87|110.41|108.21|109.84|107.64|0
1708101000000|2024-02-16 16:30:00|109.93|107.73|110.02|107.82|110.21|108.01|109.17|106.97|0
1708101300000|2024-02-16 16:35:00|109.93|107.73|110.02|107.82|111.07|108.87|109.93|107.73|0
1708101600000|2024-02-16 16:40:00|109.93|107.73|108.69|106.49|110.02|107.82|108.32|106.12|0
1708101900000|2024-02-16 16:45:00|108.6|106.4|109.26|107.06|109.54|107.34|108.41|106.21|0
1708102200000|2024-02-16 16:50:00|109.35|107.15|108.97|106.77|109.78|107.58|108.5|106.3|0
1708102500000|2024-02-16 16:55:00|109.07|106.87|108.88|106.68|109.26|107.06|108.03|105.83|0
1708102800000|2024-02-16 17:00:00|109.06|106.86|108.5|106.3|109.25|107.05|108.4|106.2|0
1708103100000|2024-02-16 17:05:00|108.59|106.39|109.72|107.52|109.82|107.62|108.59|106.39|0
1708103400000|2024-02-16 17:10:00|109.82|107.62|110.37|108.17|110.57|108.37|109.63|107.43|0
1708103700000|2024-02-16 17:15:00|110.47|108.27|110.66|108.46|111.04|108.84|110.37|108.17|0
1708104000000|2024-02-16 17:20:00|110.56|108.36|109.9|107.7|111.04|108.84|109.9|107.7|0
1708104300000|2024-02-16 17:25:00|109.99|107.79|109.42|107.22|110.37|108.17|109.42|107.22|0
1708104600000|2024-02-16 17:30:00|109.33|107.13|109.8|107.6|109.99|107.79|109.14|106.94|0
1708104900000|2024-02-16 17:35:00|109.7|107.5|110.36|108.16|110.75|108.55|109.61|107.41|0
1708105200000|2024-02-16 17:40:00|110.27|108.07|110.46|108.26|110.74|108.54|110.13|107.93|0
1708105500000|2024-02-16 17:45:00|110.55|108.35|109.89|107.69|110.55|108.35|109.7|107.5|0
1708105800000|2024-02-16 17:50:00|109.98|107.78|110.31|108.11|110.83|108.63|109.98|107.78|0
1708106100000|2024-02-16 17:55:00|110.36|108.16|110.83|108.63|111.5|109.3|110.26|108.06|0
1708106400000|2024-02-16 18:00:00|110.93|108.73|113.52|111.32|113.52|111.32|110.83|108.63|0
1708106700000|2024-02-16 18:05:00|113.62|111.42|113.34|111.14|114.4|112.2|113.14|110.94|0
1708107000000|2024-02-16 18:10:00|113.43|111.23|113.92|111.72|114.99|112.79|113.43|111.23|0
1708107300000|2024-02-16 18:15:00|114.01|111.81|113.82|111.62|114.01|111.81|113.14|110.94|0
1708107600000|2024-02-16 18:20:00|113.91|111.71|111.12|108.92|113.91|111.71|111.12|108.92|0
1708107900000|2024-02-16 18:25:00|110.93|108.73|111.5|109.3|111.88|109.68|110.83|108.63|0
1708108200000|2024-02-16 18:30:00|111.4|109.2|111.31|109.11|111.69|109.49|111.02|108.82|0
1708108500000|2024-02-16 18:35:00|111.21|109.01|110.54|108.34|111.4|109.2|110.54|108.34|0
1708108800000|2024-02-16 18:40:00|110.5|108.3|110.06|107.86|110.92|108.72|110.06|107.86|0
1708109100000|2024-02-16 18:45:00|109.97|107.77|110.25|108.05|110.25|108.05|109.78|107.58|0
1708109400000|2024-02-16 18:50:00|110.16|107.96|109.97|107.77|110.16|107.96|109.49|107.29|0
1708109700000|2024-02-16 18:55:00|109.87|107.67|108.83|106.63|110.15|107.95|108.83|106.63|0
1708110000000|2024-02-16 19:00:00|108.64|106.44|107.89|105.69|108.74|106.54|107.43|105.23|0
1708110300000|2024-02-16 19:05:00|107.8|105.6|108.62|106.42|109.37|107.17|107.42|105.22|0
1708110600000|2024-02-16 19:10:00|108.52|106.32|108.8|106.6|108.8|106.6|108.15|105.95|0
1708110900000|2024-02-16 19:15:00|108.9|106.7|108.89|106.69|108.99|106.79|108.48|106.28|0
1708111200000|2024-02-16 19:20:00|108.8|106.6|108.8|106.6|109.27|107.07|108.61|106.41|0
1708111500000|2024-02-16 19:25:00|108.89|106.69|108.89|106.69|109.17|106.97|108.61|106.41|0
1708111800000|2024-02-16 19:30:00|108.98|106.78|109.92|107.72|110.3|108.1|108.7|106.5|0
1708112100000|2024-02-16 19:35:00|109.83|107.63|110.77|108.57|111.43|109.23|109.73|107.53|0
1708112400000|2024-02-16 19:40:00|110.86|108.66|111.15|108.95|111.24|109.04|110.39|108.19|0
1708112700000|2024-02-16 19:45:00|111.24|109.04|117.34|115.14|119.33|117.13|111.24|109.04|0
1708113000000|2024-02-16 19:50:00|117.24|115.04|118.66|115.8|119.36|116.5|117.24|114.91|0
1708113300000|2024-02-16 19:55:00|118.56|115.7|116.07|113.21|118.96|116.1|116.07|113.21|0
1708113600000|2024-02-16 20:00:00|116.17|113.31|117.16|114.3|117.36|114.5|115.39|112.53|0
1708113900000|2024-02-16 20:05:00|117.26|114.4|115.99|113.13|117.35|114.49|115.89|113.03|0
1708114200000|2024-02-16 20:10:00|116.18|113.32|116.68|113.82|117.67|114.81|115.99|113.13|0
1708114500000|2024-02-16 20:15:00|116.77|113.91|115.97|113.33|117.26|114.62|115.87|113.23|0
1708114800000|2024-02-16 20:20:00|115.77|113.13|115.48|112.84|116.76|114.12|114.99|112.35|0
1708115100000|2024-02-16 20:25:00|115.38|112.74|115.47|112.83|116.07|113.43|115.18|112.54|0
1708115400000|2024-02-16 20:30:00|115.28|112.64|115.37|112.73|116.36|113.72|115.08|112.44|0
1708115700000|2024-02-16 20:35:00|115.28|112.64|117.15|114.51|117.35|114.71|115.28|112.64|0
1708116000000|2024-02-16 20:40:00|117.25|114.61|119.15|116.51|119.75|117.11|117.15|114.51|0
1708116300000|2024-02-16 20:45:00|119.35|116.71|121.58|118.94|121.68|119.04|118.45|115.81|0
1708116600000|2024-02-16 20:50:00|121.48|118.84|118.62|115.98|121.48|118.84|117.61|114.97|0
1708116900000|2024-02-16 20:55:00|118.52|115.88|118.72|116.08|119.33|116.69|117.91|115.27|0
1708117200000|2024-02-16 21:00:00|118.62|115.98|120.75|118.11|121.05|118.41|118.62|115.98|0
1708117500000|2024-02-16 21:05:00|120.7|118.06|120.44|117.8|121.16|118.52|120.34|117.7|0
1708117800000|2024-02-16 21:10:00|120.54|117.9|120.64|118|121.05|118.41|120.54|117.9|0
1708305300000|2024-02-19 01:15:00|116.22|114.02|116.22|114.02|116.42|114.22|116.22|114.02|0
1708305600000|2024-02-19 01:20:00|116.32|114.12|116.92|114.72|117.02|114.82|116.17|113.97|0
1708305900000|2024-02-19 01:25:00|117.02|114.82|117.11|114.91|117.41|115.21|116.72|114.52|0
1708306200000|2024-02-19 01:30:00|117.21|115.01|118.01|115.81|118.21|116.01|117.01|114.81|0
1708306500000|2024-02-19 01:35:00|118.11|115.91|118.51|116.31|118.62|116.42|118.01|115.81|0
1708306800000|2024-02-19 01:40:00|118.61|116.41|119.02|116.82|119.32|117.12|118.51|116.31|0
1708307100000|2024-02-19 01:45:00|119.12|116.92|117.71|115.51|119.12|116.92|117.71|115.51|0
1708307400000|2024-02-19 01:50:00|117.81|115.61|117.8|115.6|117.91|115.71|117.5|115.3|0
1708307700000|2024-02-19 01:55:00|117.9|115.7|118|115.8|118|115.8|117.7|115.5|0
1708308000000|2024-02-19 02:00:00|118.1|115.9|118.1|115.9|118.3|116.1|117.8|115.6|0
1708308300000|2024-02-19 02:05:00|118.15|115.95|118.4|116.2|118.5|116.3|118|115.8|0
1708308600000|2024-02-19 02:10:00|118.5|116.3|118.3|116.1|118.5|116.3|118|115.8|0
1708308900000|2024-02-19 02:15:00|118.2|116|118.25|116.05|118.6|116.4|118.1|115.9|0
1708309200000|2024-02-19 02:20:00|118.3|116.1|117.99|115.79|118.3|116.1|117.89|115.69|0
1708309500000|2024-02-19 02:25:00|117.89|115.69|117.99|115.79|118.09|115.89|117.59|115.39|0
1708309800000|2024-02-19 02:30:00|117.89|115.69|118.09|115.89|118.29|116.09|117.89|115.69|0
1708310100000|2024-02-19 02:35:00|117.99|115.79|117.94|115.74|118.09|115.89|117.89|115.69|0
1708310400000|2024-02-19 02:40:00|117.99|115.79|117.88|115.68|117.99|115.79|117.78|115.58|0
1708310700000|2024-02-19 02:45:00|117.83|115.63|117.78|115.58|117.88|115.68|117.68|115.48|0
1708311000000|2024-02-19 02:50:00|117.88|115.68|117.68|115.48|117.88|115.68|117.48|115.28|0
1708311300000|2024-02-19 02:55:00|117.73|115.53|117.98|115.78|118.18|115.98|117.68|115.48|0
1708311600000|2024-02-19 03:00:00|117.88|115.68|117.67|115.47|117.98|115.78|117.57|115.37|0
1708311900000|2024-02-19 03:05:00|117.57|115.37|117.37|115.17|117.67|115.47|117.37|115.17|0
1708312200000|2024-02-19 03:10:00|117.47|115.27|117.47|115.27|117.57|115.37|117.37|115.17|0
1708312500000|2024-02-19 03:15:00|117.57|115.37|117.67|115.47|117.77|115.57|117.47|115.27|0
1708312800000|2024-02-19 03:20:00|117.72|115.52|117.67|115.47|117.77|115.57|117.67|115.47|0
1708313100000|2024-02-19 03:25:00|117.77|115.57|118.06|115.86|118.17|115.97|117.66|115.46|0
1708313400000|2024-02-19 03:30:00|118.02|115.82|117.66|115.46|118.16|115.96|117.66|115.46|0
1708313700000|2024-02-19 03:35:00|117.76|115.56|117.76|115.56|117.86|115.66|117.71|115.51|0
1708314000000|2024-02-19 03:40:00|117.71|115.51|118.16|115.96|118.16|115.96|117.66|115.46|0
1708314300000|2024-02-19 03:45:00|118.26|116.06|117.76|115.56|118.46|116.26|117.76|115.56|0
1708314600000|2024-02-19 03:50:00|117.71|115.51|117.95|115.75|117.95|115.75|117.65|115.45|0
1708314900000|2024-02-19 03:55:00|117.85|115.65|118.05|115.85|118.1|115.9|117.85|115.65|0
1708315200000|2024-02-19 04:00:00|118.15|115.95|117.95|115.75|118.15|115.95|117.95|115.75|0
1708315500000|2024-02-19 04:05:00|117.85|115.65|117.75|115.55|117.95|115.75|117.75|115.55|0
1708315800000|2024-02-19 04:10:00|117.95|115.75|117.74|115.54|118.15|115.95|117.7|115.5|0
1708316100000|2024-02-19 04:15:00|117.84|115.64|117.84|115.64|117.94|115.74|117.74|115.54|0
1708316400000|2024-02-19 04:20:00|117.89|115.69|117.84|115.64|118.04|115.84|117.84|115.64|0
1708316700000|2024-02-19 04:25:00|117.94|115.74|117.84|115.64|118.04|115.84|117.84|115.64|0
1708317000000|2024-02-19 04:30:00|117.94|115.74|117.84|115.64|117.94|115.74|117.74|115.54|0
1708317300000|2024-02-19 04:35:00|117.74|115.54|117.63|115.43|117.74|115.54|117.53|115.33|0
1708317600000|2024-02-19 04:40:00|117.53|115.33|117.33|115.13|117.63|115.43|117.33|115.13|0
1708317900000|2024-02-19 04:45:00|117.23|115.03|117.33|115.13|117.33|115.13|117.13|114.93|0
1708318200000|2024-02-19 04:50:00|117.43|115.23|117.23|115.03|117.43|115.23|117.23|115.03|0
1708318500000|2024-02-19 04:55:00|117.13|114.93|117.32|115.12|117.33|115.13|117.13|114.93|0
1708318800000|2024-02-19 05:00:00|117.22|115.02|116.82|114.62|117.32|115.12|116.72|114.52|0
1708319100000|2024-02-19 05:05:00|117.02|114.82|117.32|115.12|117.42|115.22|117.02|114.82|0
1708319400000|2024-02-19 05:10:00|117.22|115.02|117.42|115.22|117.52|115.32|117.22|115.02|0
1708319700000|2024-02-19 05:15:00|117.32|115.12|117.42|115.22|117.52|115.32|117.27|115.07|0
1708320000000|2024-02-19 05:20:00|117.52|115.32|117.41|115.21|117.72|115.52|117.31|115.11|0
1708320300000|2024-02-19 05:25:00|117.31|115.11|117.31|115.11|117.31|115.11|117.01|114.81|0
1708320600000|2024-02-19 05:30:00|117.26|115.06|117.21|115.01|117.31|115.11|117.11|114.91|0
1708320900000|2024-02-19 05:35:00|117.16|114.96|117.01|114.81|117.21|115.01|117.01|114.81|0
1708321200000|2024-02-19 05:40:00|116.91|114.71|116.81|114.61|117.01|114.81|116.76|114.56|0
1708321500000|2024-02-19 05:45:00|116.76|114.56|116.8|114.6|117.01|114.81|116.71|114.51|0
1708321800000|2024-02-19 05:50:00|116.9|114.7|116.9|114.7|116.9|114.7|116.8|114.6|0
1708322100000|2024-02-19 05:55:00|117|114.8|117|114.8|117|114.8|116.9|114.7|0
1708322400000|2024-02-19 06:00:00|117.1|114.9|116.7|114.5|117.2|115|116.7|114.5|0
1708322700000|2024-02-19 06:05:00|116.8|114.6|116.8|114.6|117|114.8|116.7|114.5|0
1708323000000|2024-02-19 06:10:00|116.7|114.5|116.59|114.39|116.8|114.6|116.55|114.35|0
1708323300000|2024-02-19 06:15:00|116.69|114.49|116.59|114.39|116.79|114.59|116.49|114.29|0
1708323600000|2024-02-19 06:20:00|116.69|114.49|116.79|114.59|116.89|114.69|116.64|114.44|0
1708323900000|2024-02-19 06:25:00|116.84|114.64|116.49|114.29|116.84|114.64|116.49|114.29|0
1708324200000|2024-02-19 06:30:00|116.59|114.39|116.59|114.39|116.59|114.39|116.39|114.19|0
1708324500000|2024-02-19 06:35:00|116.64|114.44|116.48|114.28|116.68|114.48|116.48|114.28|0
1708324800000|2024-02-19 06:40:00|116.54|114.34|116.58|114.38|116.78|114.58|116.48|114.28|0
1708325100000|2024-02-19 06:45:00|116.53|114.33|116.58|114.38|116.78|114.58|116.53|114.33|0
1708325400000|2024-02-19 06:50:00|116.63|114.43|116.38|114.18|116.68|114.48|116.28|114.08|0
1708325700000|2024-02-19 06:55:00|116.33|114.13|116.38|114.18|116.48|114.28|116.28|114.08|0
1708326000000|2024-02-19 07:00:00|116.43|114.23|116.87|114.67|116.97|114.77|116.28|114.08|0
1708326300000|2024-02-19 07:05:00|116.77|114.57|117.07|114.87|117.27|115.07|116.67|114.47|0
1708326600000|2024-02-19 07:10:00|117.17|114.97|117.57|115.37|117.67|115.47|116.87|114.67|0
1708326900000|2024-02-19 07:15:00|117.62|115.42|118.42|116.22|118.67|116.47|117.62|115.42|0
1708327200000|2024-02-19 07:20:00|118.27|116.07|118.27|116.07|118.47|116.27|117.97|115.77|0
1708327500000|2024-02-19 07:25:00|118.17|115.97|117.96|115.76|118.17|115.97|117.86|115.66|0
1708327800000|2024-02-19 07:30:00|118.16|115.96|118.56|116.36|118.57|116.37|117.96|115.76|0
1708328100000|2024-02-19 07:35:00|118.46|116.26|118.31|116.11|118.46|116.26|118.16|115.96|0
1708328400000|2024-02-19 07:40:00|118.36|116.16|117.45|115.25|118.36|116.16|117.35|115.15|0
1708328700000|2024-02-19 07:45:00|117.41|115.21|118.31|116.11|118.36|116.16|117.41|115.21|0
1708329000000|2024-02-19 07:50:00|118.36|116.16|117.95|115.75|118.36|116.16|117.85|115.65|0
1708329300000|2024-02-19 07:55:00|118|115.8|118.25|116.05|118.35|116.15|117.95|115.75|0
1708329600000|2024-02-19 08:00:00|118.15|115.95|117.55|115.35|118.15|115.95|117.15|114.95|0
1708329900000|2024-02-19 08:05:00|117.45|115.25|117.75|115.55|118.25|116.05|117.25|115.05|0
1708330200000|2024-02-19 08:10:00|117.85|115.65|117.84|115.64|117.94|115.74|117.14|114.94|0
1708330500000|2024-02-19 08:15:00|118|115.8|117.54|115.34|118.04|115.84|117.44|115.24|0
1708330800000|2024-02-19 08:20:00|117.64|115.44|119.05|116.85|119.45|117.25|117.44|115.24|0
1708331100000|2024-02-19 08:25:00|118.85|116.65|117.69|115.49|119.15|116.95|117.64|115.44|0
1708331400000|2024-02-19 08:30:00|117.64|115.44|117.43|115.23|118.04|115.84|117.43|115.23|0
1708331700000|2024-02-19 08:35:00|117.33|115.13|117.53|115.33|117.83|115.63|117.23|115.03|0
1708332000000|2024-02-19 08:40:00|117.58|115.38|117.63|115.43|117.93|115.73|117.53|115.33|0
1708332300000|2024-02-19 08:45:00|117.73|115.53|117.03|114.83|117.73|115.53|116.93|114.73|0
1708332600000|2024-02-19 08:50:00|117.08|114.88|117.23|115.03|117.43|115.23|117.03|114.83|0
1708332900000|2024-02-19 08:55:00|117.33|115.13|117.42|115.22|117.83|115.63|117.33|115.13|0
1708333200000|2024-02-19 09:00:00|117.32|115.12|117.12|114.92|117.62|115.42|117.12|114.92|0
1708333500000|2024-02-19 09:05:00|117.22|115.02|116.97|114.77|117.22|115.02|116.82|114.62|0
1708333800000|2024-02-19 09:10:00|116.92|114.72|116.92|114.72|117.07|114.87|116.82|114.62|0
1708334100000|2024-02-19 09:15:00|117.02|114.82|117.01|114.81|117.02|114.82|116.62|114.42|0
1708334400000|2024-02-19 09:20:00|117.11|114.91|117.11|114.91|117.21|115.01|116.71|114.51|0
1708334700000|2024-02-19 09:25:00|117.21|115.01|117.11|114.91|117.21|115.01|116.81|114.61|0
1708335000000|2024-02-19 09:30:00|117.06|114.86|117.11|114.91|117.21|115.01|116.91|114.71|0
1708335300000|2024-02-19 09:35:00|117.21|115.01|117.21|115.01|117.51|115.31|117.21|115.01|0
1708335600000|2024-02-19 09:40:00|117.31|115.11|117|114.8|117.31|115.11|116.9|114.7|0
1708335900000|2024-02-19 09:45:00|117.1|114.9|116.9|114.7|117.1|114.9|116.8|114.6|0
1708336200000|2024-02-19 09:50:00|117|114.8|116.6|114.4|117|114.8|116.55|114.35|0
1708336500000|2024-02-19 09:55:00|116.5|114.3|116.55|114.35|116.6|114.4|116.3|114.1|0
1708336800000|2024-02-19 10:00:00|116.5|114.3|116.7|114.5|116.8|114.6|116.5|114.3|0
1708337100000|2024-02-19 10:05:00|116.8|114.6|116.59|114.39|116.8|114.6|116.5|114.3|0
1708337400000|2024-02-19 10:10:00|116.49|114.29|116.39|114.19|116.69|114.49|116.29|114.09|0
1708337700000|2024-02-19 10:15:00|116.29|114.09|116.59|114.39|116.59|114.39|116.19|113.99|0
1708338000000|2024-02-19 10:20:00|116.54|114.34|117.09|114.89|117.09|114.89|116.49|114.29|0
1708338300000|2024-02-19 10:25:00|117.14|114.94|117.38|115.18|117.79|115.59|117.14|114.94|0
1708338600000|2024-02-19 10:30:00|117.28|115.08|117.28|115.08|117.28|115.08|116.88|114.68|0
1708338900000|2024-02-19 10:35:00|117.18|114.98|117.58|115.38|117.58|115.38|116.98|114.78|0
1708339200000|2024-02-19 10:40:00|117.63|115.43|117.38|115.18|117.68|115.48|117.28|115.08|0
1708339500000|2024-02-19 10:45:00|117.33|115.13|117.28|115.08|117.33|115.13|116.98|114.78|0
1708339800000|2024-02-19 10:50:00|117.18|114.98|117.47|115.27|117.48|115.28|117.18|114.98|0
1708340100000|2024-02-19 10:55:00|117.57|115.37|117.17|114.97|117.63|115.43|117.17|114.97|0
1708340400000|2024-02-19 11:00:00|117.27|115.07|116.77|114.57|117.37|115.17|116.77|114.57|0
1708340700000|2024-02-19 11:05:00|116.87|114.67|116.77|114.57|117.07|114.87|116.57|114.37|0
1708341000000|2024-02-19 11:10:00|116.82|114.62|117.07|114.87|117.07|114.87|116.77|114.57|0
1708341300000|2024-02-19 11:15:00|116.97|114.77|117.26|115.06|117.26|115.06|116.97|114.77|0
1708341600000|2024-02-19 11:20:00|117.32|115.12|117.06|114.86|117.46|115.26|117.06|114.86|0
1708341900000|2024-02-19 11:25:00|117.16|114.96|117.46|115.26|117.76|115.56|117.06|114.86|0
1708342200000|2024-02-19 11:30:00|117.36|115.16|117.26|115.06|117.46|115.26|117.16|114.96|0
1708342500000|2024-02-19 11:35:00|117.36|115.16|117.36|115.16|117.66|115.46|117.36|115.16|0
1708342800000|2024-02-19 11:40:00|117.31|115.11|117.05|114.85|117.31|115.11|116.75|114.55|0
1708343100000|2024-02-19 11:45:00|116.95|114.75|117.55|115.35|117.55|115.35|116.95|114.75|0
1708343400000|2024-02-19 11:50:00|117.5|115.3|118.05|115.85|118.31|116.11|117.35|115.15|0
1708343700000|2024-02-19 11:55:00|118.15|115.95|117.95|115.75|118.25|116.05|117.75|115.55|0
1708344000000|2024-02-19 12:00:00|118.05|115.85|117.65|115.45|118.05|115.85|117.55|115.35|0
1708344300000|2024-02-19 12:05:00|117.7|115.5|117.74|115.54|117.84|115.64|117.44|115.24|0
1708344600000|2024-02-19 12:10:00|117.84|115.64|117.64|115.44|118.05|115.85|117.54|115.34|0
1708344900000|2024-02-19 12:15:00|117.59|115.39|117.54|115.34|117.74|115.54|117.54|115.34|0
1708345200000|2024-02-19 12:20:00|117.59|115.39|118.04|115.84|118.04|115.84|117.44|115.24|0
1708345500000|2024-02-19 12:25:00|118.14|115.94|117.94|115.74|118.14|115.94|117.94|115.74|0
1708345800000|2024-02-19 12:30:00|118.04|115.84|117.73|115.53|118.14|115.94|117.73|115.53|0
1708346100000|2024-02-19 12:35:00|117.83|115.63|117.63|115.43|117.93|115.73|117.63|115.43|0
1708346400000|2024-02-19 12:40:00|117.68|115.48|117.43|115.23|117.73|115.53|117.43|115.23|0
1708346700000|2024-02-19 12:45:00|117.33|115.13|117.43|115.23|117.73|115.53|117.33|115.13|0
1708347000000|2024-02-19 12:50:00|117.33|115.13|117.52|115.32|117.93|115.73|117.33|115.13|0
1708347300000|2024-02-19 12:55:00|117.58|115.38|117.42|115.22|117.62|115.42|117.32|115.12|0
1708347600000|2024-02-19 13:00:00|117.52|115.32|117.82|115.62|118.02|115.82|117.42|115.22|0
1708347900000|2024-02-19 13:05:00|117.92|115.72|117.52|115.32|118.12|115.92|117.52|115.32|0
1708348200000|2024-02-19 13:10:00|117.47|115.27|117.11|114.91|117.52|115.32|117.11|114.91|0
1708348500000|2024-02-19 13:15:00|117.01|114.81|116.91|114.71|117.11|114.91|116.81|114.61|0
1708348800000|2024-02-19 13:20:00|116.81|114.61|116.61|114.41|117.01|114.81|116.51|114.31|0
1708349100000|2024-02-19 13:25:00|116.51|114.31|116.61|114.41|116.76|114.56|116.51|114.31|0
1708349400000|2024-02-19 13:30:00|116.51|114.31|116.51|114.31|116.61|114.41|116.41|114.21|0
1708349700000|2024-02-19 13:35:00|116.61|114.41|116.8|114.6|116.8|114.6|116.51|114.31|0
1708350000000|2024-02-19 13:40:00|116.86|114.66|117.2|115|117.3|115.1|116.86|114.66|0
1708350300000|2024-02-19 13:45:00|117.3|115.1|117.2|115|117.3|115.1|117|114.8|0
1708350600000|2024-02-19 13:50:00|117.15|114.95|117|114.8|117.2|115|117|114.8|0
1708350900000|2024-02-19 13:55:00|116.9|114.7|116.8|114.6|117.2|115|116.8|114.6|0
1708351200000|2024-02-19 14:00:00|116.7|114.5|117.09|114.89|117.09|114.89|116.6|114.4|0
1708351500000|2024-02-19 14:05:00|116.99|114.79|117.14|114.94|117.19|114.99|116.99|114.79|0
1708351800000|2024-02-19 14:10:00|117.09|114.89|116.74|114.54|117.09|114.89|116.59|114.39|0
1708352100000|2024-02-19 14:15:00|116.79|114.59|116.59|114.39|116.79|114.59|116.49|114.29|0
1708352400000|2024-02-19 14:20:00|116.54|114.34|116.39|114.19|116.59|114.39|116.39|114.19|0
1708352700000|2024-02-19 14:25:00|116.44|114.24|116.28|114.08|116.49|114.29|116.28|114.08|0
1708353000000|2024-02-19 14:30:00|116.19|113.99|116.08|113.88|116.38|114.18|115.79|113.59|0
1708353300000|2024-02-19 14:35:00|116.18|113.98|115.78|113.58|116.18|113.98|115.59|113.39|0
1708353600000|2024-02-19 14:40:00|115.68|113.48|115.39|113.19|115.68|113.48|115.29|113.09|0
1708353900000|2024-02-19 14:45:00|115.44|113.24|115.19|112.99|115.68|113.48|115.19|112.99|0
1708354200000|2024-02-19 14:50:00|115.28|113.08|115.58|113.38|115.58|113.38|115.19|112.99|0
1708354500000|2024-02-19 14:55:00|115.48|113.28|115.58|113.38|115.68|113.48|115.48|113.28|0
1708354800000|2024-02-19 15:00:00|115.68|113.48|115.48|113.28|115.87|113.67|115.43|113.23|0
1708355100000|2024-02-19 15:05:00|115.38|113.18|115.67|113.47|115.87|113.67|115.38|113.18|0
1708355400000|2024-02-19 15:10:00|115.72|113.52|115.38|113.18|115.87|113.67|115.18|112.98|0
1708355700000|2024-02-19 15:15:00|115.47|113.27|115.82|113.62|115.97|113.77|115.38|113.18|0
1708356000000|2024-02-19 15:20:00|115.87|113.67|115.87|113.67|115.97|113.77|115.77|113.57|0
1708356300000|2024-02-19 15:25:00|115.97|113.77|115.77|113.57|116.27|114.07|115.77|113.57|0
1708356600000|2024-02-19 15:30:00|115.87|113.67|115.86|113.66|115.97|113.77|115.77|113.57|0
1708356900000|2024-02-19 15:35:00|115.96|113.76|115.56|113.36|115.96|113.76|115.56|113.36|0
1708357200000|2024-02-19 15:40:00|115.66|113.46|116.06|113.86|116.06|113.86|115.66|113.46|0
1708357500000|2024-02-19 15:45:00|116.11|113.91|116.56|114.36|116.56|114.36|115.96|113.76|0
1708357800000|2024-02-19 15:50:00|116.61|114.41|116.55|114.35|116.66|114.46|116.45|114.25|0
1708358100000|2024-02-19 15:55:00|116.45|114.25|116.55|114.35|116.55|114.35|116.45|114.25|0
1708358400000|2024-02-19 16:00:00|116.35|114.15|116.15|113.95|116.55|114.35|116.15|113.95|0
1708358700000|2024-02-19 16:05:00|116.25|114.05|116.65|114.45|116.75|114.55|116.25|114.05|0
1708359000000|2024-02-19 16:10:00|116.75|114.55|116.65|114.45|116.75|114.55|116.35|114.15|0
1708359300000|2024-02-19 16:15:00|116.55|114.35|116.44|114.24|116.55|114.35|116.24|114.04|0
1708359600000|2024-02-19 16:20:00|116.34|114.14|116.34|114.14|116.44|114.24|116.24|114.04|0
1708359900000|2024-02-19 16:25:00|116.39|114.19|116.44|114.24|116.54|114.34|116.34|114.14|0
1708360200000|2024-02-19 16:30:00|116.34|114.14|116.34|114.14|116.44|114.24|116.24|114.04|0
1708360500000|2024-02-19 16:35:00|116.44|114.24|116.14|113.94|116.54|114.34|116.04|113.84|0
1708360800000|2024-02-19 16:40:00|116.19|113.99|116.23|114.03|116.33|114.13|116.13|113.93|0
1708361100000|2024-02-19 16:45:00|116.13|113.93|116.13|113.93|116.23|114.03|116.03|113.83|0
1708361400000|2024-02-19 16:50:00|116.08|113.88|116.13|113.93|116.23|114.03|116.03|113.83|0
1708361700000|2024-02-19 16:55:00|116.03|113.83|115.93|113.73|116.13|113.93|115.83|113.63|0
1708362000000|2024-02-19 17:00:00|115.88|113.68|116.13|113.93|116.18|113.98|115.83|113.63|0
1708362300000|2024-02-19 17:05:00|116.22|114.02|116.32|114.12|116.32|114.12|116.12|113.92|0
1708362600000|2024-02-19 17:10:00|116.22|114.02|116.22|114.02|116.32|114.12|116.22|114.02|0
1708362900000|2024-02-19 17:15:00|116.27|114.07|116.22|114.02|116.27|114.07|116.12|113.92|0
1708363200000|2024-02-19 17:20:00|116.27|114.07|116.42|114.22|116.52|114.32|116.22|114.02|0
1708363500000|2024-02-19 17:25:00|116.32|114.12|116.11|113.91|116.42|114.22|116.11|113.91|0
1708363800000|2024-02-19 17:30:00|116.01|113.81|115.96|113.76|116.11|113.91|115.81|113.61|0
1708364100000|2024-02-19 17:35:00|115.91|113.71|116.01|113.81|116.11|113.91|115.91|113.71|0
1708364400000|2024-02-19 17:40:00|115.96|113.76|115.91|113.71|116.01|113.81|115.81|113.61|0
1708364700000|2024-02-19 17:45:00|115.81|113.61|115.61|113.41|115.81|113.61|115.61|113.41|0
1708365000000|2024-02-19 17:50:00|115.66|113.46|115.61|113.41|115.71|113.51|115.61|113.41|0
1708365300000|2024-02-19 17:55:00|115.51|113.31|116|113.8|116.2|114|115.51|113.31|0
1708365600000|2024-02-19 18:00:00|116.1|113.9|116.1|113.9|116.1|113.9|116.05|113.85|0
1708365900000|2024-02-19 18:05:00|116.09|113.89|116.09|113.89|116.09|113.89|116.09|113.89|0
1708367400000|2024-02-19 18:30:00|116.08|113.88|116.08|113.88|116.08|113.88|116.08|113.88|0
1708368600000|2024-02-19 18:50:00|116.07|113.87|116.07|113.87|116.07|113.87|116.07|113.87|0
1708370100000|2024-02-19 19:15:00|116.06|113.86|116.06|113.86|116.06|113.86|116.06|113.86|0
1708371300000|2024-02-19 19:35:00|115.68|113.48|115.68|113.48|115.68|113.48|115.68|113.48|0
1708371600000|2024-02-19 19:40:00|115.67|113.47|115.67|113.47|115.67|113.47|115.67|113.47|0
1708372500000|2024-02-19 19:55:00|115.86|113.66|115.67|113.47|115.86|113.66|115.67|113.47|0
1708373100000|2024-02-19 20:05:00|115.86|113.66|115.66|113.46|115.86|113.66|115.66|113.46|0
1708373400000|2024-02-19 20:10:00|115.85|113.65|115.66|113.46|115.85|113.65|115.66|113.46|0
1708373700000|2024-02-19 20:15:00|115.85|113.65|115.66|113.46|115.85|113.65|115.66|113.46|0
1708374300000|2024-02-19 20:25:00|115.27|113.07|115.27|113.07|115.27|113.07|115.27|113.07|0
1708375500000|2024-02-19 20:45:00|115.46|113.26|115.27|113.07|115.46|113.26|115.27|113.07|0
1708375800000|2024-02-19 20:50:00|115.46|113.26|115.26|113.06|115.46|113.26|115.26|113.06|0
1708376100000|2024-02-19 20:55:00|115.45|113.25|115.64|113.44|115.64|113.44|115.26|113.06|0
1708377300000|2024-02-19 21:15:00|115.74|113.34|115.73|113.33|115.74|113.44|115.64|113.33|0
1708377900000|2024-02-19 21:25:00|115.63|113.23|115.63|113.23|115.63|113.23|115.63|113.23|0
1708378800000|2024-02-19 21:40:00|115.62|113.22|115.62|113.22|115.62|113.22|115.62|113.22|0
1708379700000|2024-02-19 21:55:00|115.82|113.42|115.82|113.42|115.82|113.42|115.82|113.42|0
1708380300000|2024-02-19 22:05:00|115.81|113.41|115.81|113.41|115.81|113.41|115.81|113.41|0
1708381500000|2024-02-19 22:25:00|115.8|113.4|115.8|113.4|115.8|113.4|115.8|113.4|0
1708383000000|2024-02-19 22:50:00|115.79|113.39|115.79|113.39|115.79|113.39|115.79|113.39|0
1708383600000|2024-02-19 23:00:00|116.03|113.63|116.37|113.97|116.67|114.27|116.03|113.63|0
1708383900000|2024-02-19 23:05:00|116.32|113.92|116.47|114.07|116.77|114.37|116.27|113.87|0
1708384200000|2024-02-19 23:10:00|116.67|114.27|118.08|115.68|118.38|115.98|116.67|114.27|0
1708384500000|2024-02-19 23:15:00|118.28|115.88|118.18|115.78|118.58|116.18|118.08|115.68|0
1708384800000|2024-02-19 23:20:00|118.17|115.77|118.27|115.87|118.48|116.08|118.17|115.77|0
1708385100000|2024-02-19 23:25:00|118.17|115.77|118.83|116.43|118.88|116.48|118.17|115.77|0
1708385400000|2024-02-19 23:30:00|118.78|116.38|119.59|117.19|119.59|117.19|118.57|116.17|0
1708385700000|2024-02-19 23:35:00|119.49|117.09|119.44|117.04|119.69|117.29|119.18|116.78|0
1708386000000|2024-02-19 23:40:00|119.49|117.09|119.18|116.78|119.89|117.49|119.18|116.78|0
1708386300000|2024-02-19 23:45:00|119.28|116.88|119.58|117.18|119.84|117.44|119.28|116.88|0
1708386600000|2024-02-19 23:50:00|119.69|117.29|120.19|117.79|120.61|118.21|119.69|117.29|0
1708386900000|2024-02-19 23:55:00|120.25|117.85|119.78|117.38|120.3|117.9|119.68|117.28|0
1708387200000|2024-02-20 00:00:00|119.89|117.49|120.09|117.69|120.39|117.99|119.68|117.28|0
1708387500000|2024-02-20 00:05:00|120.29|117.89|120.09|117.69|120.5|118.1|119.98|117.58|0
1708387800000|2024-02-20 00:10:00|120.19|117.79|120.19|117.79|120.29|117.89|119.78|117.38|0
1708388100000|2024-02-20 00:15:00|120.08|117.68|120.08|117.68|120.08|117.68|119.88|117.48|0
1708388400000|2024-02-20 00:20:00|119.98|117.58|121.21|118.81|121.41|119.01|119.98|117.58|0
1708388700000|2024-02-20 00:25:00|121.31|118.91|120.54|118.14|121.41|119.01|120.49|118.09|0
1708389000000|2024-02-20 00:30:00|120.59|118.19|120.38|117.98|120.59|118.19|120.08|117.68|0
1708389300000|2024-02-20 00:35:00|120.33|117.93|120.43|118.03|120.59|118.19|120.28|117.88|0
1708389600000|2024-02-20 00:40:00|120.48|118.08|120.58|118.18|120.89|118.49|120.28|117.88|0
1708389900000|2024-02-20 00:45:00|120.48|118.08|120.68|118.28|120.79|118.39|120.48|118.08|0
1708390200000|2024-02-20 00:50:00|120.58|118.18|120.58|118.18|120.74|118.34|120.48|118.08|0
1708390500000|2024-02-20 00:55:00|120.53|118.13|120.06|117.66|120.53|118.13|120.06|117.66|0
1708390800000|2024-02-20 01:00:00|120.17|117.77|120.06|117.66|120.27|117.87|120.06|117.66|0
1708391100000|2024-02-20 01:05:00|120.16|117.76|120.42|118.02|120.47|118.07|120.16|117.76|0
1708391400000|2024-02-20 01:10:00|120.37|117.97|120.47|118.07|120.47|118.07|120.16|117.76|0
1708391700000|2024-02-20 01:15:00|120.37|118.17|119.55|117.35|120.37|118.17|119.55|117.35|0
1708392000000|2024-02-20 01:20:00|119.44|117.24|119.14|116.94|119.44|117.24|119.04|116.84|0
1708392300000|2024-02-20 01:25:00|119.19|116.99|118.73|116.53|119.34|117.14|118.73|116.53|0
1708392600000|2024-02-20 01:30:00|118.93|116.73|120.15|117.95|120.26|118.06|118.93|116.73|0
1708392900000|2024-02-20 01:35:00|120.26|118.06|120.41|118.21|120.56|118.36|119.95|117.75|0
1708393200000|2024-02-20 01:40:00|120.46|118.26|120.97|118.77|121.28|119.08|120.46|118.26|0
1708393500000|2024-02-20 01:45:00|121.07|118.87|121.64|119.44|123.04|120.84|120.55|118.35|0
1708393800000|2024-02-20 01:50:00|121.85|119.65|121.84|119.64|122.47|120.27|121.74|119.54|0
1708394100000|2024-02-20 01:55:00|121.95|119.75|123.62|121.42|123.72|121.52|121.84|119.64|0
1708394400000|2024-02-20 02:00:00|123.72|121.52|123.72|121.52|124.36|122.16|123.41|121.21|0
1708394700000|2024-02-20 02:05:00|124.04|121.84|123.3|121.1|124.25|122.05|123.2|121|0
1708395000000|2024-02-20 02:10:00|123.51|121.31|122.57|120.37|123.51|121.31|122.36|120.16|0
1708395300000|2024-02-20 02:15:00|122.67|120.47|122.77|120.57|123.09|120.89|122.57|120.37|0
1708395600000|2024-02-20 02:20:00|122.83|120.63|123.61|121.41|123.82|121.62|122.83|120.63|0
1708395900000|2024-02-20 02:25:00|123.56|121.36|123.5|121.3|123.66|121.46|123.19|120.99|0
1708396200000|2024-02-20 02:30:00|123.4|121.2|123.08|120.88|123.5|121.3|122.98|120.78|0
1708396500000|2024-02-20 02:35:00|123.18|120.98|123.08|120.88|123.18|120.98|122.97|120.77|0
1708396800000|2024-02-20 02:40:00|123.18|120.98|122.55|120.35|123.24|121.04|122.55|120.35|0
1708397100000|2024-02-20 02:45:00|122.66|120.46|123.18|120.98|123.28|121.08|122.55|120.35|0
1708397400000|2024-02-20 02:50:00|123.07|120.87|123.07|120.87|123.28|121.08|122.97|120.77|0
1708397700000|2024-02-20 02:55:00|123.18|120.98|122.96|120.76|123.18|120.98|122.86|120.66|0
1708398000000|2024-02-20 03:00:00|122.76|120.56|122.96|120.76|123.17|120.97|122.65|120.45|0
1708398300000|2024-02-20 03:05:00|123.02|120.82|123.12|120.92|123.12|120.92|122.75|120.55|0
1708398600000|2024-02-20 03:10:00|123.07|120.87|123.48|121.28|123.54|121.34|123.06|120.86|0
1708398900000|2024-02-20 03:15:00|123.38|121.18|123.22|121.02|123.48|121.28|123.17|120.97|0
1708399200000|2024-02-20 03:20:00|123.17|120.97|123.48|121.28|123.58|121.38|123.17|120.97|0
1708399500000|2024-02-20 03:25:00|123.37|121.17|123.27|121.07|123.58|121.38|123.27|121.07|0
1708399800000|2024-02-20 03:30:00|123.37|121.17|123.05|120.85|123.37|121.17|122.95|120.75|0
1708400100000|2024-02-20 03:35:00|123.16|120.96|123.16|120.96|123.26|121.06|123.05|120.85|0
1708400400000|2024-02-20 03:40:00|123.21|121.01|123.36|121.16|123.47|121.27|123.16|120.96|0
1708400700000|2024-02-20 03:45:00|123.47|121.27|123.36|121.16|123.57|121.37|123.36|121.16|0
1708401000000|2024-02-20 03:50:00|123.26|121.06|123|120.8|123.26|121.06|122.94|120.74|0
1708401300000|2024-02-20 03:55:00|122.94|120.74|123.04|120.84|123.15|120.95|122.94|120.74|0
1708401600000|2024-02-20 04:00:00|122.94|120.74|122.94|120.74|123.04|120.84|122.94|120.74|0
1708401900000|2024-02-20 04:05:00|122.83|120.63|122.62|120.42|122.94|120.74|122.62|120.42|0
1708402200000|2024-02-20 04:10:00|122.52|120.32|122.41|120.21|122.83|120.63|122.41|120.21|0
1708402500000|2024-02-20 04:15:00|122.31|120.11|122.2|120|122.31|120.11|121.68|119.48|0
1708402800000|2024-02-20 04:20:00|122.3|120.1|122.72|120.52|122.82|120.62|122.2|120|0
1708403100000|2024-02-20 04:25:00|122.82|120.62|122.82|120.62|123.24|121.04|122.82|120.62|0
1708403400000|2024-02-20 04:30:00|122.93|120.73|122.72|120.52|123.03|120.83|122.61|120.41|0
1708403700000|2024-02-20 04:35:00|122.82|120.62|122.71|120.51|122.82|120.62|122.61|120.41|0
1708404000000|2024-02-20 04:40:00|122.82|120.62|122.82|120.62|123.03|120.83|122.71|120.51|0
1708404300000|2024-02-20 04:45:00|122.81|120.61|122.92|120.72|122.92|120.72|122.71|120.51|0
1708404600000|2024-02-20 04:50:00|122.81|120.61|122.6|120.4|122.81|120.61|122.5|120.3|0
1708404900000|2024-02-20 04:55:00|122.71|120.51|122.76|120.56|122.92|120.72|122.6|120.4|0
1708405200000|2024-02-20 05:00:00|122.7|120.5|122.39|120.19|122.81|120.61|122.39|120.19|0
1708405500000|2024-02-20 05:05:00|122.49|120.29|122.6|120.4|122.7|120.5|122.28|120.08|0
1708405800000|2024-02-20 05:10:00|122.49|120.29|122.91|120.71|122.91|120.71|122.39|120.19|0
1708406100000|2024-02-20 05:15:00|122.8|120.6|122.7|120.5|122.8|120.6|122.49|120.29|0
1708406400000|2024-02-20 05:20:00|122.59|120.39|122.64|120.44|122.7|120.5|122.49|120.29|0
1708406700000|2024-02-20 05:25:00|122.69|120.49|122.8|120.6|122.9|120.7|122.59|120.39|0
1708407000000|2024-02-20 05:30:00|122.69|120.49|123.21|121.01|123.32|121.12|122.59|120.39|0
1708407300000|2024-02-20 05:35:00|123.32|121.12|123.32|121.12|123.84|121.64|123.21|121.01|0
1708407600000|2024-02-20 05:40:00|123.21|121.01|123.21|121.01|123.32|121.12|123|120.8|0
1708407900000|2024-02-20 05:45:00|123.1|120.9|122.68|120.48|123.21|121.01|122.68|120.48|0
1708408200000|2024-02-20 05:50:00|122.58|120.38|122.58|120.38|122.68|120.48|122.37|120.17|0
1708408500000|2024-02-20 05:55:00|122.47|120.27|122.37|120.17|122.68|120.48|122.37|120.17|0
1708408800000|2024-02-20 06:00:00|122.47|120.27|122.47|120.27|122.47|120.27|122.16|119.96|0
1708409100000|2024-02-20 06:05:00|122.52|120.32|122.05|119.85|122.57|120.37|121.95|119.75|0
1708409400000|2024-02-20 06:10:00|121.94|119.74|121.84|119.64|122.15|119.95|121.84|119.64|0
1708409700000|2024-02-20 06:15:00|121.63|119.43|121.32|119.12|121.84|119.64|121.11|118.91|0
1708410000000|2024-02-20 06:20:00|121.21|119.01|121.42|119.22|121.52|119.32|121.21|119.01|0
1708410300000|2024-02-20 06:25:00|121.47|119.27|121|118.8|121.52|119.32|121|118.8|0
1708410600000|2024-02-20 06:30:00|121.06|118.86|121.1|118.9|121.11|118.91|120.59|118.39|0
1708410900000|2024-02-20 06:35:00|121|118.8|121.2|119|121.31|119.11|121|118.8|0
1708411200000|2024-02-20 06:40:00|121.1|118.9|121.1|118.9|121.1|118.9|121|118.8|0
1708411500000|2024-02-20 06:45:00|121.2|119|121.62|119.42|121.62|119.42|121.2|119|0
1708411800000|2024-02-20 06:50:00|121.67|119.47|121.51|119.31|121.93|119.73|121.51|119.31|0
1708412100000|2024-02-20 06:55:00|121.56|119.36|121.51|119.31|121.72|119.52|121.3|119.1|0
1708412400000|2024-02-20 07:00:00|121.4|119.2|121.51|119.31|121.77|119.57|121.2|119|0
1708412700000|2024-02-20 07:05:00|121.61|119.41|121.71|119.51|122.13|119.93|121.5|119.3|0
1708413000000|2024-02-20 07:10:00|121.77|119.57|120.88|118.68|121.82|119.62|120.88|118.68|0
1708413300000|2024-02-20 07:15:00|120.78|118.58|120.05|117.85|120.78|118.58|119.95|117.75|0
1708413600000|2024-02-20 07:20:00|120.11|117.91|120.57|118.37|120.77|118.57|119.95|117.75|0
1708413900000|2024-02-20 07:25:00|120.46|118.26|121.08|118.88|121.18|118.98|120.25|118.05|0
1708414200000|2024-02-20 07:30:00|120.98|118.78|121.29|119.09|121.29|119.09|120.72|118.52|0
1708414500000|2024-02-20 07:35:00|121.39|119.19|120.97|118.77|121.39|119.19|120.77|118.57|0
1708414800000|2024-02-20 07:40:00|121.03|118.83|120.97|118.77|121.28|119.08|120.66|118.46|0
1708415100000|2024-02-20 07:45:00|120.87|118.67|120.76|118.56|120.97|118.77|120.66|118.46|0
1708415400000|2024-02-20 07:50:00|120.71|118.51|119.83|117.63|120.76|118.56|119.83|117.63|0
1708415700000|2024-02-20 07:55:00|119.93|117.73|120.45|118.25|120.5|118.3|119.83|117.63|0
1708416000000|2024-02-20 08:00:00|120.76|118.56|119.88|117.68|120.86|118.66|119.88|117.68|0
1708416300000|2024-02-20 08:05:00|119.83|117.63|120.81|118.61|120.86|118.66|119.72|117.52|0
1708416600000|2024-02-20 08:10:00|120.86|118.66|120.65|118.45|121.48|119.28|120.65|118.45|0
1708416900000|2024-02-20 08:15:00|120.7|118.5|122.77|120.57|122.77|120.57|120.54|118.34|0
1708417200000|2024-02-20 08:20:00|123.09|120.89|124.77|122.57|125.46|123.26|123.09|120.89|0
1708417500000|2024-02-20 08:25:00|124.87|122.67|124.34|122.14|125.4|123.2|124.24|122.04|0
1708417800000|2024-02-20 08:30:00|124.29|122.09|123.92|121.72|124.71|122.51|123.92|121.72|0
1708418100000|2024-02-20 08:35:00|123.81|121.61|122.66|120.46|124.02|121.82|122.66|120.46|0
1708418400000|2024-02-20 08:40:00|122.56|120.36|123.44|121.24|123.65|121.45|122.56|120.36|0
1708418700000|2024-02-20 08:45:00|123.54|121.34|122.87|120.67|123.54|121.34|122.71|120.51|0
1708419000000|2024-02-20 08:50:00|122.92|120.72|122.97|120.77|123.44|121.24|122.71|120.51|0
1708419300000|2024-02-20 08:55:00|122.91|120.71|122.81|120.61|123.02|120.82|122.39|120.19|0
1708419600000|2024-02-20 09:00:00|122.7|120.5|121.98|119.78|122.81|120.61|121.51|119.31|0
1708419900000|2024-02-20 09:05:00|122.08|119.88|122.28|120.08|122.28|120.08|121.66|119.46|0
1708420200000|2024-02-20 09:10:00|122.39|120.19|122.07|119.87|122.49|120.29|121.76|119.56|0
1708420500000|2024-02-20 09:15:00|121.76|119.56|121.66|119.46|121.97|119.77|120.83|118.63|0
1708420800000|2024-02-20 09:20:00|121.56|119.36|122.9|120.7|122.9|120.7|121.4|119.2|0
1708421100000|2024-02-20 09:25:00|123.11|120.91|123.79|121.59|123.94|121.74|123.11|120.91|0
1708421400000|2024-02-20 09:30:00|123.84|121.64|124.47|122.27|124.57|122.37|123.63|121.43|0
1708421700000|2024-02-20 09:35:00|124.57|122.37|124.15|121.95|124.99|122.79|124.15|121.95|0
1708422000000|2024-02-20 09:40:00|124.04|121.84|123.73|121.53|124.25|122.05|123.57|121.37|0
1708422300000|2024-02-20 09:45:00|123.83|121.63|123.62|121.42|123.94|121.74|123.31|121.11|0
1708422600000|2024-02-20 09:50:00|123.73|121.53|123.2|121|123.93|121.73|123.2|121|0
1708422900000|2024-02-20 09:55:00|123.31|121.11|123.72|121.52|123.78|121.58|122.89|120.69|0
1708423200000|2024-02-20 10:00:00|123.83|121.63|125.26|123.06|125.37|123.17|123.72|121.52|0
1708423500000|2024-02-20 10:05:00|125.37|123.17|126.64|124.44|126.85|124.65|125.26|123.06|0
1708423800000|2024-02-20 10:10:00|126.74|124.54|125.89|123.69|126.74|124.54|125.15|122.95|0
1708424100000|2024-02-20 10:15:00|126|123.8|125.89|123.69|126.53|124.33|125.78|123.58|0
1708424400000|2024-02-20 10:20:00|125.68|123.48|126.63|124.43|126.84|124.64|125.68|123.48|0
1708424700000|2024-02-20 10:25:00|126.52|124.32|125.89|123.69|126.52|124.32|125.36|123.16|0
1708425000000|2024-02-20 10:30:00|125.99|123.79|126.1|123.9|126.2|124|125.78|123.58|0
1708425300000|2024-02-20 10:35:00|125.99|123.79|125.04|122.84|126.1|123.9|125.04|122.84|0
1708425600000|2024-02-20 10:40:00|124.93|122.73|125.46|123.26|125.67|123.47|124.82|122.62|0
1708425900000|2024-02-20 10:45:00|125.67|123.47|125.03|122.83|125.67|123.47|125.03|122.83|0
1708426200000|2024-02-20 10:50:00|124.93|122.73|125.87|123.67|125.88|123.68|124.93|122.73|0
1708426500000|2024-02-20 10:55:00|125.77|123.57|125.98|123.78|126.3|124.1|125.24|123.04|0
1708426800000|2024-02-20 11:00:00|125.87|123.67|127.47|125.27|128.22|126.02|125.77|123.57|0
1708427100000|2024-02-20 11:05:00|127.36|125.16|126.72|124.52|127.47|125.27|126.61|124.41|0
1708427400000|2024-02-20 11:10:00|126.77|124.57|126.18|123.98|126.93|124.73|125.87|123.67|0
1708427700000|2024-02-20 11:15:00|126.08|123.88|126.61|124.41|126.82|124.62|126.08|123.88|0
1708428000000|2024-02-20 11:20:00|126.5|124.3|126.66|124.46|126.71|124.51|125.86|123.66|0
1708428300000|2024-02-20 11:25:00|126.61|124.41|125.68|123.48|126.61|124.41|125.57|123.37|0
1708428600000|2024-02-20 11:30:00|125.78|123.58|125.46|123.26|125.78|123.58|124.72|122.52|0
1708428900000|2024-02-20 11:35:00|125.52|123.32|124.72|122.52|125.73|123.53|124.72|122.52|0
1708429200000|2024-02-20 11:40:00|124.67|122.47|124.51|122.31|124.67|122.47|123.98|121.78|0
1708429500000|2024-02-20 11:45:00|124.56|122.36|123.93|121.73|124.61|122.41|123.87|121.67|0
1708429800000|2024-02-20 11:50:00|123.87|121.67|123.98|121.78|124.29|122.09|123.87|121.67|0
1708430100000|2024-02-20 11:55:00|124.03|121.83|123.81|121.61|124.27|122.07|123.55|121.35|0
1708430400000|2024-02-20 12:00:00|123.6|121.4|123.6|121.4|125.02|122.82|123.29|121.09|0
1708430700000|2024-02-20 12:05:00|123.71|121.51|123.29|121.09|123.81|121.61|123.29|121.09|0
1708431000000|2024-02-20 12:10:00|123.18|120.98|122.66|120.46|123.29|121.09|122.55|120.35|0
1708431300000|2024-02-20 12:15:00|122.76|120.56|123.49|121.29|123.7|121.5|122.66|120.46|0
1708431600000|2024-02-20 12:20:00|123.39|121.19|122.86|120.66|123.49|121.29|122.65|120.45|0
1708431900000|2024-02-20 12:25:00|122.76|120.56|122.44|120.24|122.96|120.76|122.44|120.24|0
1708432200000|2024-02-20 12:30:00|122.65|120.45|122.86|120.66|122.86|120.66|122.44|120.24|0
1708432500000|2024-02-20 12:35:00|122.75|120.55|122.54|120.34|122.86|120.66|122.39|120.19|0
1708432800000|2024-02-20 12:40:00|122.65|120.45|123.27|121.07|123.27|121.07|122.6|120.4|0
1708433100000|2024-02-20 12:45:00|123.22|121.02|124.32|122.12|124.53|122.33|123.22|121.02|0
1708433400000|2024-02-20 12:50:00|124.21|122.01|124|121.8|124.53|122.33|123.58|121.38|0
1708433700000|2024-02-20 12:55:00|123.95|121.75|123.89|121.69|124.21|122.01|123.68|121.48|0
1708434000000|2024-02-20 13:00:00|123.79|121.59|124.1|121.9|124.1|121.9|123.47|121.27|0
1708434300000|2024-02-20 13:05:00|123.99|121.79|124.2|122|124.41|122.21|123.47|121.27|0
1708434600000|2024-02-20 13:10:00|124.31|122.11|122.74|120.54|124.31|122.11|122.74|120.54|0
1708434900000|2024-02-20 13:15:00|122.84|120.64|124.2|122|124.2|122|122.74|120.54|0
1708435200000|2024-02-20 13:20:00|124.3|122.1|124.83|122.63|125.25|123.05|124.2|122|0
1708435500000|2024-02-20 13:25:00|124.72|122.52|124.61|122.41|124.93|122.73|124.09|121.89|0
1708435800000|2024-02-20 13:30:00|124.51|122.31|124.82|122.62|124.93|122.73|123.56|121.36|0
1708436100000|2024-02-20 13:35:00|124.93|122.73|124.14|121.94|125.56|123.36|124.08|121.88|0
1708436400000|2024-02-20 13:40:00|124.08|121.88|123.04|120.84|124.08|121.88|122.31|120.11|0
1708436700000|2024-02-20 13:45:00|122.83|120.63|123.77|121.57|123.87|121.67|122.72|120.52|0
1708437000000|2024-02-20 13:50:00|123.87|121.67|123.55|121.35|124.82|122.62|123.55|121.35|0
1708437300000|2024-02-20 13:55:00|123.66|121.46|124.39|122.19|124.71|122.51|123.66|121.46|0
1708437600000|2024-02-20 14:00:00|124.29|122.09|124.6|122.4|125.02|122.82|124.18|121.98|0
1708437900000|2024-02-20 14:05:00|124.65|122.45|124.91|122.71|125.34|123.14|124.39|122.19|0
1708438200000|2024-02-20 14:10:00|125.02|122.82|124.28|122.08|125.02|122.82|124.28|122.08|0
1708438500000|2024-02-20 14:15:00|124.33|122.13|124.49|122.29|124.49|122.29|123.86|121.66|0
1708438800000|2024-02-20 14:20:00|124.38|122.18|124.91|122.71|125.33|123.13|124.28|122.08|0
1708439100000|2024-02-20 14:25:00|125.01|122.81|124.8|122.6|125.86|123.66|124.59|122.39|0
1708439400000|2024-02-20 14:30:00|124.69|122.49|122.6|120.4|124.69|122.49|121.97|119.77|0
1708439700000|2024-02-20 14:35:00|122.29|120.09|126.49|124.29|126.81|124.61|122.18|119.98|0
1708440000000|2024-02-20 14:40:00|126.6|124.4|128.95|126.75|130.04|127.84|126.6|124.4|0
1708440300000|2024-02-20 14:45:00|129.28|127.08|128.95|126.75|129.82|127.62|128.2|126|0
1708440600000|2024-02-20 14:50:00|129.17|126.97|127.98|125.78|131.12|128.92|127.66|125.46|0
1708440900000|2024-02-20 14:55:00|127.87|125.67|128.56|126.36|128.77|126.57|127.01|124.81|0
1708441200000|2024-02-20 15:00:00|128.77|126.57|130.02|127.82|130.84|128.64|128.45|126.25|0
1708441500000|2024-02-20 15:05:00|130.07|127.87|129.96|127.76|130.29|128.09|129.09|126.89|0
1708441800000|2024-02-20 15:10:00|129.64|127.44|131.82|129.62|132.26|130.06|129.53|127.33|0
1708442100000|2024-02-20 15:15:00|131.93|129.73|130.83|128.63|132.15|129.95|129.74|127.54|0
1708442400000|2024-02-20 15:20:00|131.05|128.85|130.61|128.41|131.59|129.39|130.07|127.87|0
1708442700000|2024-02-20 15:25:00|130.83|128.63|130.82|128.62|131.48|129.28|128.87|126.67|0
1708443000000|2024-02-20 15:30:00|130.72|128.52|131.83|129.63|132.6|130.4|130.57|128.37|0
1708443300000|2024-02-20 15:35:00|131.94|129.74|131.28|129.08|132.04|129.84|131.06|128.86|0
1708443600000|2024-02-20 15:40:00|131.38|129.18|130.4|128.2|131.38|129.18|129.53|127.33|0
1708443900000|2024-02-20 15:45:00|130.51|128.31|129.51|127.31|130.51|128.31|123.41|121.21|0
1708444200000|2024-02-20 15:50:00|129.62|127.42|128.86|126.66|129.62|127.42|127.78|125.58|0
1708444500000|2024-02-20 15:55:00|128.64|126.44|127.67|125.47|128.96|126.76|127.67|125.47|0
1708444800000|2024-02-20 16:00:00|127.56|125.36|127.35|125.15|127.88|125.68|126.6|124.4|0
1708445100000|2024-02-20 16:05:00|127.45|125.25|128.8|126.6|128.8|126.6|127.02|124.82|0
1708445400000|2024-02-20 16:10:00|128.91|126.71|129.13|126.93|129.56|127.36|128.48|126.28|0
1708445700000|2024-02-20 16:15:00|129.23|127.03|129.02|126.82|129.23|127.03|127.83|125.63|0
1708446000000|2024-02-20 16:20:00|129.12|126.92|128.48|126.28|129.77|127.57|128.48|126.28|0
1708446300000|2024-02-20 16:25:00|128.58|126.38|128.26|126.06|129.23|127.03|128.15|125.95|0
1708446600000|2024-02-20 16:30:00|128.37|126.17|130.96|128.76|131.4|129.2|128.26|126.06|0
1708446900000|2024-02-20 16:35:00|131.07|128.87|130.74|128.54|131.62|129.42|130.31|128.11|0
1708447200000|2024-02-20 16:40:00|130.85|128.65|130.31|128.11|131.18|128.98|130.2|128|0
1708447500000|2024-02-20 16:45:00|130.41|128.21|130.63|128.43|130.74|128.54|129.87|127.67|0
1708447800000|2024-02-20 16:50:00|130.74|128.54|131.39|129.19|131.39|129.19|130.41|128.21|0
1708448100000|2024-02-20 16:55:00|131.5|129.3|133.59|131.39|133.7|131.5|131.39|129.19|0
1708448400000|2024-02-20 17:00:00|133.7|131.5|135.7|133.5|136.15|133.95|133.48|131.28|0
1708448700000|2024-02-20 17:05:00|135.81|133.61|135.7|133.5|136.15|133.95|135.36|133.16|0
1708449000000|2024-02-20 17:10:00|135.81|133.61|136.26|134.06|136.48|134.28|134.92|132.72|0
1708449300000|2024-02-20 17:15:00|136.14|133.94|137.15|134.95|137.72|135.52|136.03|133.83|0
1708449600000|2024-02-20 17:20:00|137.27|135.07|137.72|135.52|137.72|135.52|136.25|134.05|0
1708449900000|2024-02-20 17:25:00|137.6|135.4|136.59|134.39|137.72|135.52|136.48|134.28|0
1708450200000|2024-02-20 17:30:00|136.7|134.5|134.79|132.59|136.81|134.61|134.68|132.48|0
1708450500000|2024-02-20 17:35:00|134.91|132.71|138.84|136.64|138.96|136.76|134.91|132.71|0
1708450800000|2024-02-20 17:40:00|138.73|136.53|135.57|133.37|138.73|136.53|135.35|133.15|0
1708451100000|2024-02-20 17:45:00|135.68|133.48|136.35|134.15|136.35|134.15|134.79|132.59|0
1708451400000|2024-02-20 17:50:00|136.13|133.93|135.01|132.81|136.91|134.71|134.45|132.25|0
1708451700000|2024-02-20 17:55:00|134.9|132.7|134.67|132.47|135.34|133.14|134.12|131.92|0
1708452000000|2024-02-20 18:00:00|134.56|132.36|135.45|133.25|135.79|133.59|134.12|131.92|0
1708452300000|2024-02-20 18:05:00|135.56|133.36|134.89|132.69|136.12|133.92|134.67|132.47|0
1708452600000|2024-02-20 18:10:00|135|132.8|134.89|132.69|135.45|133.25|134.44|132.24|0
1708452900000|2024-02-20 18:15:00|135.22|133.02|134.44|132.24|137.13|134.93|134.44|132.24|0
1708453200000|2024-02-20 18:20:00|134.55|132.35|133.11|130.91|134.66|132.46|132.56|130.36|0
1708453500000|2024-02-20 18:25:00|133.22|131.02|135.89|133.69|136.79|134.59|133.11|130.91|0
1708453800000|2024-02-20 18:30:00|136|133.8|136.56|134.36|137.8|135.6|135.77|133.57|0
1708454100000|2024-02-20 18:35:00|136.67|134.47|136.22|134.02|137.57|135.37|136.11|133.91|0
1708454400000|2024-02-20 18:40:00|136.33|134.13|134.1|131.9|136.56|134.36|133.99|131.79|0
1708454700000|2024-02-20 18:45:00|134.21|132.01|133.85|131.65|134.43|132.23|133.08|130.88|0
1708455000000|2024-02-20 18:50:00|133.74|131.54|133.41|131.21|134.08|131.88|132.36|130.16|0
1708455300000|2024-02-20 18:55:00|133.63|131.43|132.19|129.99|133.63|131.43|132.08|129.88|0
1708455600000|2024-02-20 19:00:00|132.3|130.1|133.96|131.76|134.07|131.87|131.86|129.66|0
1708455900000|2024-02-20 19:05:00|134.07|131.87|132.74|130.54|134.07|131.87|132.63|130.43|0
1708456200000|2024-02-20 19:10:00|132.85|130.65|133.4|131.2|133.51|131.31|132.41|130.21|0
1708456500000|2024-02-20 19:15:00|133.18|130.98|131.74|129.54|135.18|132.98|131.41|129.21|0
1708456800000|2024-02-20 19:20:00|131.96|129.76|133.73|131.53|134.28|132.08|131.96|129.76|0
1708457100000|2024-02-20 19:25:00|133.62|131.42|131.74|129.54|134.17|131.97|131.63|129.43|0
1708457400000|2024-02-20 19:30:00|131.85|129.65|132.73|130.53|132.95|130.75|131.3|129.1|0
1708457700000|2024-02-20 19:35:00|132.84|130.64|130.42|128.22|132.84|130.64|130.15|127.95|0
1708458000000|2024-02-20 19:40:00|130.31|128.11|129.54|127.34|130.53|128.33|128.78|126.58|0
1708458300000|2024-02-20 19:45:00|129.65|127.45|127.15|124.95|129.65|127.45|127.15|124.95|0
1708458600000|2024-02-20 19:50:00|127.04|124.84|128.07|125.87|128.12|125.92|126.5|124.3|0
1708458900000|2024-02-20 19:55:00|127.9|125.7|126.92|124.72|127.9|125.7|126.71|124.51|0
1708459200000|2024-02-20 20:00:00|126.71|124.51|128.11|125.91|128.66|126.46|126.6|124.4|0
1708459500000|2024-02-20 20:05:00|128.22|126.02|126.7|124.5|128.22|126.02|126.6|124.4|0
1708459800000|2024-02-20 20:10:00|126.6|124.4|127.66|125.46|128.49|126.29|126.17|123.97|0
1708460100000|2024-02-20 20:15:00|127.77|125.57|128.1|125.9|128.21|126.01|126.91|124.71|0
1708460400000|2024-02-20 20:20:00|128.2|126|128.2|126|128.75|126.55|127.01|124.81|0
1708460700000|2024-02-20 20:25:00|128.09|125.89|126.9|124.7|128.2|126|126.26|124.06|0
1708461000000|2024-02-20 20:30:00|126.79|124.59|132.15|129.95|133.38|131.18|126.36|124.16|0
1708461300000|2024-02-20 20:35:00|132.71|130.51|132.04|129.84|133.83|131.63|130.49|128.29|0
1708461600000|2024-02-20 20:40:00|132.26|130.06|130.6|128.4|132.37|130.17|130.27|128.07|0
1708461900000|2024-02-20 20:45:00|130.71|128.51|129.83|127.63|130.93|128.73|128.85|126.65|0
1708462200000|2024-02-20 20:50:00|130|127.8|129.61|127.41|131.04|128.84|129.17|126.97|0
1708462500000|2024-02-20 20:55:00|129.5|127.3|126.78|124.58|130.82|128.62|126.78|124.58|0
1708462800000|2024-02-20 21:00:00|126.35|124.15|128.19|125.99|128.29|126.09|126.35|124.15|0
1708463100000|2024-02-20 21:05:00|128.08|125.88|128.73|126.53|128.84|126.64|128.08|125.88|0
1708463400000|2024-02-20 21:10:00|128.62|126.42|128.94|126.74|129.05|126.85|128.51|126.31|0
1708463700000|2024-02-20 21:15:00|128.93|126.53|129.04|126.64|129.26|126.86|128.93|126.53|0
1708464000000|2024-02-20 21:20:00|128.93|126.53|128.28|125.88|129.04|126.64|128.28|125.88|0
1708464300000|2024-02-20 21:25:00|128.17|125.77|128.06|125.66|128.28|125.88|128.06|125.66|0
1708464600000|2024-02-20 21:30:00|128.11|125.71|127.73|125.33|128.22|125.82|127.51|125.11|0
1708464900000|2024-02-20 21:35:00|127.62|125.22|127.19|124.79|127.62|125.22|127.19|124.79|0
1708465200000|2024-02-20 21:40:00|127.24|124.84|127.08|124.68|127.3|124.9|126.86|124.46|0
1708465500000|2024-02-20 21:45:00|126.97|124.57|127.07|124.67|127.29|124.89|126.97|124.57|0
1708465800000|2024-02-20 21:50:00|127.18|124.78|127.4|125|127.4|125|127.07|124.67|0
1708466100000|2024-02-20 21:55:00|127.5|125.1|127.67|125.27|128.21|125.81|127.5|125.1|0
1708466400000|2024-02-20 22:00:00|127.72|125.32|127.93|125.53|127.95|125.55|127.54|125.14|0
1708466700000|2024-02-20 22:05:00|127.87|125.47|127.75|125.35|128.04|125.64|127.75|125.35|0
1708467000000|2024-02-20 22:10:00|127.88|125.48|128.02|125.62|128.02|125.62|127.88|125.48|0
1708467300000|2024-02-20 22:15:00|128.04|125.64|127.96|125.56|128.06|125.66|127.94|125.54|0
1708467600000|2024-02-20 22:20:00|128.04|125.64|128.18|125.78|128.18|125.78|128.04|125.64|0
1708467900000|2024-02-20 22:25:00|128.2|125.8|128.53|126.13|128.53|126.13|128.19|125.79|0
1708468200000|2024-02-20 22:30:00|128.59|126.19|128.57|126.17|128.65|126.25|128.49|126.09|0
1708468500000|2024-02-20 22:35:00|128.73|126.33|128.6|126.2|128.73|126.33|128.57|126.17|0
1708468800000|2024-02-20 22:40:00|128.58|126.18|128.6|126.2|128.6|126.2|128.58|126.18|0
1708469100000|2024-02-20 22:45:00|128.52|126.12|128.41|126.01|128.52|126.12|128.22|125.82|0
1708469400000|2024-02-20 22:50:00|128.4|126|128.24|125.84|128.4|126|128.18|125.78|0
1708469700000|2024-02-20 22:55:00|128.21|125.81|127.95|125.55|128.24|125.84|127.94|125.54|0
1708470000000|2024-02-20 23:00:00|127.75|125.35|128.34|125.94|128.89|126.49|127.75|125.35|0
1708470300000|2024-02-20 23:05:00|128.29|125.89|128.34|125.94|128.56|126.16|128.23|125.83|0
1708470600000|2024-02-20 23:10:00|128.23|125.83|127.8|125.4|128.34|125.94|126.93|124.53|0
1708470900000|2024-02-20 23:15:00|127.9|125.5|126.93|124.53|127.9|125.5|126.66|124.26|0
1708471200000|2024-02-20 23:20:00|126.98|124.58|126.5|124.1|127.2|124.8|126.5|124.1|0
1708471500000|2024-02-20 23:25:00|126.6|124.2|126.39|123.99|126.71|124.31|126.28|123.88|0
1708471800000|2024-02-20 23:30:00|126.28|123.88|127.14|124.74|127.25|124.85|126.28|123.88|0
1708472100000|2024-02-20 23:35:00|127.25|124.85|127.79|125.39|127.79|125.39|127.03|124.63|0
1708472400000|2024-02-20 23:40:00|127.73|125.33|128|125.6|128.11|125.71|127.73|125.33|0
1708472700000|2024-02-20 23:45:00|128.11|125.71|128.43|126.03|128.54|126.14|128|125.6|0
1708473000000|2024-02-20 23:50:00|128.54|126.14|128.21|125.81|128.54|126.14|128.1|125.7|0
1708473300000|2024-02-20 23:55:00|128.27|125.87|128.32|125.92|128.32|125.92|127.99|125.59|0
1708473600000|2024-02-21 00:00:00|128.21|125.81|128.21|125.81|128.76|126.36|128.1|125.7|0
1708473900000|2024-02-21 00:05:00|128.32|125.92|127.88|125.48|128.32|125.92|127.45|125.05|0
1708474200000|2024-02-21 00:10:00|127.83|125.43|127.77|125.37|127.94|125.54|127.66|125.26|0
1708474500000|2024-02-21 00:15:00|127.66|125.26|127.99|125.59|128.09|125.69|127.66|125.26|0
1708474800000|2024-02-21 00:20:00|128.09|125.69|127.55|125.15|128.31|125.91|127.44|125.04|0
1708475100000|2024-02-21 00:25:00|127.44|125.04|127.66|125.26|127.76|125.36|127.22|124.82|0
1708475400000|2024-02-21 00:30:00|127.71|125.31|127.98|125.58|128.31|125.91|127.71|125.31|0
1708475700000|2024-02-21 00:35:00|128.09|125.69|128.3|125.9|128.3|125.9|128.09|125.69|0
1708476000000|2024-02-21 00:40:00|128.19|125.79|128.41|126.01|128.41|126.01|128.09|125.69|0
1708476300000|2024-02-21 00:45:00|128.52|126.12|128.52|126.12|128.63|126.23|128.41|126.01|0
1708476600000|2024-02-21 00:50:00|128.63|126.23|128.95|126.55|129.06|126.66|128.52|126.12|0
1708476900000|2024-02-21 00:55:00|128.84|126.44|129.71|127.31|129.82|127.42|128.84|126.44|0
1708477200000|2024-02-21 01:00:00|129.77|127.37|130.26|127.86|130.81|128.41|129.77|127.37|0
1708477500000|2024-02-21 01:05:00|130.21|127.81|130.59|128.19|130.92|128.52|130.15|127.75|0
1708477800000|2024-02-21 01:10:00|130.48|128.08|131.03|128.63|131.25|128.85|130.48|128.08|0
1708478100000|2024-02-21 01:15:00|130.93|128.73|131.85|129.65|132.18|129.98|130.82|128.62|0
1708478400000|2024-02-21 01:20:00|131.96|129.76|131.74|129.54|132.18|129.98|131.74|129.54|0
1708478700000|2024-02-21 01:25:00|131.85|129.65|131.63|129.43|131.96|129.76|131.63|129.43|0
1708479000000|2024-02-21 01:30:00|131.74|129.54|132.18|129.98|132.62|130.42|131.68|129.48|0
1708479300000|2024-02-21 01:35:00|132.07|129.87|131.29|129.09|132.18|129.98|131.29|129.09|0
1708479600000|2024-02-21 01:40:00|131.4|129.2|130.74|128.54|131.62|129.42|130.74|128.54|0
1708479900000|2024-02-21 01:45:00|130.8|128.6|131.4|129.2|131.4|129.2|130.74|128.54|0
1708480200000|2024-02-21 01:50:00|131.35|129.15|131.51|129.31|131.62|129.42|131.18|128.98|0
1708480500000|2024-02-21 01:55:00|131.4|129.2|130.96|128.76|131.4|129.2|130.96|128.76|0
1708480800000|2024-02-21 02:00:00|130.95|128.75|130.62|128.42|131.06|128.86|130.51|128.31|0
1708481100000|2024-02-21 02:05:00|130.73|128.53|130.95|128.75|131.06|128.86|130.62|128.42|0
1708481400000|2024-02-21 02:10:00|131.06|128.86|131.28|129.08|131.28|129.08|130.95|128.75|0
1708481700000|2024-02-21 02:15:00|131.23|129.03|130.95|128.75|131.23|129.03|130.73|128.53|0
1708482000000|2024-02-21 02:20:00|131.06|128.86|131.05|128.85|131.28|129.08|130.94|128.74|0
1708482300000|2024-02-21 02:25:00|131|128.8|131.27|129.07|131.38|129.18|130.94|128.74|0
1708482600000|2024-02-21 02:30:00|131.38|129.18|131.49|129.29|131.6|129.4|131.16|128.96|0
1708482900000|2024-02-21 02:35:00|131.38|129.18|132.26|130.06|132.37|130.17|131.38|129.18|0
1708483200000|2024-02-21 02:40:00|132.21|130.01|131.49|129.29|132.21|130.01|131.49|129.29|0
1708483500000|2024-02-21 02:45:00|131.38|129.18|131.37|129.17|131.49|129.29|131.15|128.95|0
1708483800000|2024-02-21 02:50:00|131.48|129.28|131.7|129.5|131.81|129.61|131.37|129.17|0
1708484100000|2024-02-21 02:55:00|131.59|129.39|131.59|129.39|131.92|129.72|131.48|129.28|0
1708484400000|2024-02-21 03:00:00|131.54|129.34|131.7|129.5|131.7|129.5|131.37|129.17|0
1708484700000|2024-02-21 03:05:00|131.81|129.61|131.58|129.38|131.81|129.61|131.48|129.28|0
1708485000000|2024-02-21 03:10:00|131.7|129.5|131.69|129.49|131.8|129.6|131.36|129.16|0
1708485300000|2024-02-21 03:15:00|131.8|129.6|131.69|129.49|131.8|129.6|131.47|129.27|0
1708485600000|2024-02-21 03:20:00|131.8|129.6|132.13|129.93|132.13|129.93|131.69|129.49|0
1708485900000|2024-02-21 03:25:00|132.08|129.88|132.02|129.82|132.13|129.93|131.91|129.71|0
1708486200000|2024-02-21 03:30:00|132.13|129.93|131.68|129.48|132.13|129.93|131.68|129.48|0
1708486500000|2024-02-21 03:35:00|131.79|129.59|131.57|129.37|131.79|129.59|131.57|129.37|0
1708486800000|2024-02-21 03:40:00|131.46|129.26|131.35|129.15|131.46|129.26|131.24|129.04|0
1708487100000|2024-02-21 03:45:00|131.46|129.26|131.35|129.15|131.46|129.26|131.24|129.04|0
1708487400000|2024-02-21 03:50:00|131.24|129.04|131.24|129.04|131.35|129.15|131.13|128.93|0
1708487700000|2024-02-21 03:55:00|131.13|128.93|130.9|128.7|131.13|128.93|130.79|128.59|0
1708488000000|2024-02-21 04:00:00|130.96|128.76|130.9|128.7|131.01|128.81|130.79|128.59|0
1708488300000|2024-02-21 04:05:00|130.79|128.59|131.01|128.81|131.12|128.92|130.79|128.59|0
1708488600000|2024-02-21 04:10:00|130.9|128.7|130.79|128.59|131.01|128.81|130.79|128.59|0
1708488900000|2024-02-21 04:15:00|130.9|128.7|130.68|128.48|130.9|128.7|130.68|128.48|0
1708489200000|2024-02-21 04:20:00|130.57|128.37|130.67|128.47|130.68|128.48|130.46|128.26|0
1708489500000|2024-02-21 04:25:00|130.78|128.58|130.56|128.36|130.78|128.58|130.56|128.36|0
1708489800000|2024-02-21 04:30:00|130.45|128.25|130.56|128.36|130.67|128.47|130.45|128.25|0
1708490100000|2024-02-21 04:35:00|130.67|128.47|130.67|128.47|130.78|128.58|130.67|128.47|0
1708490400000|2024-02-21 04:40:00|130.56|128.36|130.67|128.47|130.72|128.52|130.56|128.36|0
1708490700000|2024-02-21 04:45:00|130.56|128.36|130.66|128.46|130.77|128.57|130.55|128.35|0
1708491000000|2024-02-21 04:50:00|130.55|128.35|130.88|128.68|130.88|128.68|130.55|128.35|0
1708491300000|2024-02-21 04:55:00|130.83|128.63|130.88|128.68|130.88|128.68|130.77|128.57|0
1708491600000|2024-02-21 05:00:00|130.77|128.57|130.55|128.35|130.77|128.57|130.44|128.24|0
1708491900000|2024-02-21 05:05:00|130.44|128.24|130.54|128.34|130.55|128.35|130.44|128.24|0
1708492200000|2024-02-21 05:10:00|130.65|128.45|130.87|128.67|130.87|128.67|130.65|128.45|0
1708492500000|2024-02-21 05:15:00|130.76|128.56|130.98|128.78|130.98|128.78|130.76|128.56|0
1708492800000|2024-02-21 05:20:00|130.87|128.67|131.42|129.22|131.42|129.22|130.87|128.67|0
1708493100000|2024-02-21 05:25:00|131.31|129.11|130.98|128.78|131.42|129.22|130.98|128.78|0
1708493400000|2024-02-21 05:30:00|130.87|128.67|130.97|128.77|130.97|128.77|130.32|128.12|0
1708493700000|2024-02-21 05:35:00|131.08|128.88|130.31|128.11|131.08|128.88|130.31|128.11|0
1708494000000|2024-02-21 05:40:00|130.42|128.22|130.31|128.11|130.53|128.33|130.2|128|0
1708494300000|2024-02-21 05:45:00|130.2|128|130.42|128.22|130.42|128.22|130.2|128|0
1708494600000|2024-02-21 05:50:00|130.31|128.11|130.31|128.11|130.42|128.22|130.2|128|0
1708494900000|2024-02-21 05:55:00|130.42|128.22|130.36|128.16|130.42|128.22|130.3|128.1|0
1708495200000|2024-02-21 06:00:00|130.3|128.1|129.54|127.34|130.3|128.1|129.43|127.23|0
1708495500000|2024-02-21 06:05:00|129.43|127.23|129.75|127.55|129.86|127.66|129.32|127.12|0
1708495800000|2024-02-21 06:10:00|129.64|127.44|130.3|128.1|130.3|128.1|129.64|127.44|0
1708496100000|2024-02-21 06:15:00|130.19|127.99|129.75|127.55|130.52|128.32|129.64|127.44|0
1708496400000|2024-02-21 06:20:00|129.86|127.66|129.97|127.77|130.29|128.09|129.64|127.44|0
1708496700000|2024-02-21 06:25:00|130.07|127.87|130.18|127.98|130.51|128.31|129.96|127.76|0
1708497000000|2024-02-21 06:30:00|130.07|127.87|129.85|127.65|130.29|128.09|129.74|127.54|0
1708497300000|2024-02-21 06:35:00|129.74|127.54|129.3|127.1|129.85|127.65|129.3|127.1|0
1708497600000|2024-02-21 06:40:00|129.2|127|129.19|126.99|129.52|127.32|129.19|126.99|0
1708497900000|2024-02-21 06:45:00|129.3|127.1|129.63|127.43|129.74|127.54|129.3|127.1|0
1708498200000|2024-02-21 06:50:00|129.74|127.54|128.92|126.72|129.74|127.54|128.86|126.66|0
1708498500000|2024-02-21 06:55:00|128.86|126.66|128.86|126.66|129.19|126.99|128.81|126.61|0
1708498800000|2024-02-21 07:00:00|128.97|126.77|129.4|127.2|129.51|127.31|128.86|126.66|0
1708499100000|2024-02-21 07:05:00|129.29|127.09|129.57|127.37|129.73|127.53|129.18|126.98|0
1708499400000|2024-02-21 07:10:00|129.62|127.42|129.83|127.63|129.83|127.63|129.29|127.09|0
1708499700000|2024-02-21 07:15:00|129.94|127.74|129.51|127.31|130.05|127.85|129.4|127.2|0
1708500000000|2024-02-21 07:20:00|129.4|127.2|129.5|127.3|129.72|127.52|129.39|127.19|0
1708500300000|2024-02-21 07:25:00|129.45|127.25|128.85|126.65|129.5|127.3|128.8|126.6|0
1708500600000|2024-02-21 07:30:00|128.74|126.54|129.12|126.92|129.12|126.92|128.63|126.43|0
1708500900000|2024-02-21 07:35:00|129.17|126.97|128.88|126.68|129.39|127.19|128.88|126.68|0
1708501200000|2024-02-21 07:40:00|128.83|126.63|128.88|126.68|128.99|126.79|128.56|126.36|0
1708501500000|2024-02-21 07:45:00|128.99|126.79|129.21|127.01|129.21|127.01|128.77|126.57|0
1708501800000|2024-02-21 07:50:00|129.26|127.06|129.15|126.95|129.32|127.12|129.04|126.84|0
1708502100000|2024-02-21 07:55:00|129.2|127|129.42|127.22|129.42|127.22|128.99|126.79|0
1708502400000|2024-02-21 08:00:00|129.31|127.11|129.8|127.6|130.3|128.1|129.31|127.11|0
1708502700000|2024-02-21 08:05:00|129.75|127.55|129.69|127.49|129.91|127.71|129.09|126.89|0
1708503000000|2024-02-21 08:10:00|129.74|127.54|130.95|128.75|131.17|128.97|129.74|127.54|0
1708503300000|2024-02-21 08:15:00|131.17|128.97|131.78|129.58|132.16|129.96|130.9|128.7|0
1708503600000|2024-02-21 08:20:00|131.61|129.41|132.16|129.96|132.61|130.41|131.33|129.13|0
1708503900000|2024-02-21 08:25:00|132.49|130.29|133.16|130.96|133.16|130.96|131.94|129.74|0
1708504200000|2024-02-21 08:30:00|133.11|130.91|132.16|129.96|133.27|131.07|132.16|129.96|0
1708504500000|2024-02-21 08:35:00|132.05|129.85|132.82|130.62|132.93|130.73|132.05|129.85|0
1708504800000|2024-02-21 08:40:00|132.93|130.73|132.49|130.29|133.15|130.95|132.15|129.95|0
1708505100000|2024-02-21 08:45:00|132.6|130.4|132.26|130.06|132.93|130.73|131.6|129.4|0
1708505400000|2024-02-21 08:50:00|132.21|130.01|132.81|130.61|132.81|130.61|131.71|129.51|0
1708505700000|2024-02-21 08:55:00|132.93|130.73|133.93|131.73|134.04|131.84|132.93|130.73|0
1708506000000|2024-02-21 09:00:00|133.82|131.62|133.14|130.94|134.04|131.84|132.7|130.5|0
1708506300000|2024-02-21 09:05:00|133.09|130.89|132.7|130.5|133.37|131.17|131.7|129.5|0
1708506600000|2024-02-21 09:10:00|132.81|130.61|133.03|130.83|133.37|131.17|132.59|130.39|0
1708506900000|2024-02-21 09:15:00|133.14|130.94|132.92|130.72|133.36|131.16|132.8|130.6|0
1708507200000|2024-02-21 09:20:00|132.97|130.77|132.58|130.38|132.97|130.77|132.14|129.94|0
1708507500000|2024-02-21 09:25:00|132.69|130.49|133.25|131.05|133.47|131.27|132.47|130.27|0
1708507800000|2024-02-21 09:30:00|133.36|131.16|132.3|130.1|133.47|131.27|132.24|130.04|0
1708508100000|2024-02-21 09:35:00|132.35|130.15|132.02|129.82|132.46|130.26|131.8|129.6|0
1708508400000|2024-02-21 09:40:00|131.91|129.71|131.91|129.71|132.02|129.82|131.68|129.48|0
1708508700000|2024-02-21 09:45:00|132.02|129.82|132.46|130.26|132.9|130.7|132.02|129.82|0
1708509000000|2024-02-21 09:50:00|132.57|130.37|132.34|130.14|132.79|130.59|132.23|130.03|0
1708509300000|2024-02-21 09:55:00|132.23|130.03|132.34|130.14|132.79|130.59|132.12|129.92|0
1708509600000|2024-02-21 10:00:00|132.23|130.03|132.56|130.36|132.68|130.48|132.23|130.03|0
1708509900000|2024-02-21 10:05:00|132.45|130.25|132.56|130.36|132.56|130.36|132.23|130.03|0
1708510200000|2024-02-21 10:10:00|132.62|130.42|132|129.8|132.62|130.42|132|129.8|0
1708510500000|2024-02-21 10:15:00|131.89|129.69|131.45|129.25|132.22|130.02|131.34|129.14|0
1708510800000|2024-02-21 10:20:00|131.34|129.14|130.89|128.69|131.34|129.14|130.78|128.58|0
1708511100000|2024-02-21 10:25:00|130.78|128.58|130.78|128.58|130.78|128.58|130.34|128.14|0
1708511400000|2024-02-21 10:30:00|130.84|128.64|131.77|129.57|131.88|129.68|130.84|128.64|0
1708511700000|2024-02-21 10:35:00|131.83|129.63|131.99|129.79|132.1|129.9|131.44|129.24|0
1708512000000|2024-02-21 10:40:00|132.1|129.9|131.66|129.46|132.21|130.01|131.66|129.46|0
1708512300000|2024-02-21 10:45:00|131.77|129.57|131.44|129.24|131.88|129.68|131.33|129.13|0
1708512600000|2024-02-21 10:50:00|131.32|129.12|130.99|128.79|131.44|129.24|130.77|128.57|0
1708512900000|2024-02-21 10:55:00|130.55|128.35|131.21|129.01|131.21|129.01|130.5|128.3|0
1708513200000|2024-02-21 11:00:00|131.1|128.9|131.21|129.01|131.43|129.23|130.83|128.63|0
1708513500000|2024-02-21 11:05:00|131.16|128.96|131.43|129.23|131.54|129.34|130.99|128.79|0
1708513800000|2024-02-21 11:10:00|131.54|129.34|132.64|130.44|132.87|130.67|131.21|129.01|0
1708514100000|2024-02-21 11:15:00|132.53|130.33|132.53|130.33|132.53|130.33|131.87|129.67|0
1708514400000|2024-02-21 11:20:00|132.64|130.44|132.64|130.44|133.09|130.89|132.53|130.33|0
1708514700000|2024-02-21 11:25:00|132.75|130.55|132.53|130.33|132.75|130.55|132.19|129.99|0
1708515000000|2024-02-21 11:30:00|132.64|130.44|132.41|130.21|132.7|130.5|132.19|129.99|0
1708515300000|2024-02-21 11:35:00|132.47|130.27|132.08|129.88|133.14|130.94|132.08|129.88|0
1708515600000|2024-02-21 11:40:00|132.19|129.99|133.08|130.88|133.19|130.99|131.97|129.77|0
1708515900000|2024-02-21 11:45:00|132.96|130.76|132.85|130.65|132.96|130.76|132.08|129.88|0
1708516200000|2024-02-21 11:50:00|132.74|130.54|132.01|129.81|132.8|130.6|131.78|129.58|0
1708516500000|2024-02-21 11:55:00|132.13|129.93|131.9|129.7|132.35|130.15|131.9|129.7|0
1708516800000|2024-02-21 12:00:00|132.01|129.81|132.12|129.92|132.34|130.14|131.57|129.37|0
1708517100000|2024-02-21 12:05:00|132.18|129.98|132.73|130.53|133.68|131.48|132.07|129.87|0
1708517400000|2024-02-21 12:10:00|132.79|130.59|131.12|128.92|132.79|130.59|131.12|128.92|0
1708517700000|2024-02-21 12:15:00|131.07|128.87|130.9|128.7|131.12|128.92|130.35|128.15|0
1708518000000|2024-02-21 12:20:00|131.01|128.81|131.34|129.14|131.89|129.69|130.79|128.59|0
1708518300000|2024-02-21 12:25:00|131.45|129.25|131.45|129.25|131.56|129.36|130.9|128.7|0
1708518600000|2024-02-21 12:30:00|131.56|129.36|131.78|129.58|132.22|130.02|131.22|129.02|0
1708518900000|2024-02-21 12:35:00|131.89|129.69|132.55|130.35|132.88|130.68|131.78|129.58|0
1708519200000|2024-02-21 12:40:00|132.44|130.24|132.55|130.35|132.88|130.68|132.1|129.9|0
1708519500000|2024-02-21 12:45:00|132.44|130.24|133.77|131.57|133.89|131.69|132.21|130.01|0
1708519800000|2024-02-21 12:50:00|133.88|131.68|134.44|132.24|134.67|132.47|133.83|131.63|0
1708520100000|2024-02-21 12:55:00|134.33|132.13|134.22|132.02|134.55|132.35|133.99|131.79|0
1708520400000|2024-02-21 13:00:00|133.99|131.79|132.98|130.78|134.1|131.9|132.76|130.56|0
1708520700000|2024-02-21 13:05:00|132.87|130.67|133.32|131.12|133.65|131.45|132.76|130.56|0
1708521000000|2024-02-21 13:10:00|133.38|131.18|133.54|131.34|133.65|131.45|133.09|130.89|0
1708521300000|2024-02-21 13:15:00|133.43|131.23|133.31|131.11|133.65|131.45|132.87|130.67|0
1708521600000|2024-02-21 13:20:00|133.42|131.22|134.09|131.89|134.32|132.12|133.42|131.22|0
1708521900000|2024-02-21 13:25:00|133.98|131.78|134.65|132.45|134.77|132.57|133.53|131.33|0
1708522200000|2024-02-21 13:30:00|134.77|132.57|134.99|132.79|135.21|133.01|134.32|132.12|0
1708522500000|2024-02-21 13:35:00|134.88|132.68|133.98|131.78|135.1|132.9|133.86|131.66|0
1708522800000|2024-02-21 13:40:00|133.86|131.66|133.41|131.21|134.42|132.22|133.3|131.1|0
1708523100000|2024-02-21 13:45:00|133.64|131.44|133.64|131.44|134.65|132.45|133.47|131.27|0
1708523400000|2024-02-21 13:50:00|133.52|131.32|133.41|131.21|134.42|132.22|133.3|131.1|0
1708523700000|2024-02-21 13:55:00|133.47|131.27|132.85|130.65|133.74|131.54|132.85|130.65|0
1708524000000|2024-02-21 14:00:00|132.8|130.6|132.51|130.31|133.41|131.21|132.51|130.31|0
1708524300000|2024-02-21 14:05:00|132.4|130.2|132.24|130.04|132.63|130.43|131.85|129.65|0
1708524600000|2024-02-21 14:10:00|132.18|129.98|131.9|129.7|132.51|130.31|131.84|129.64|0
1708524900000|2024-02-21 14:15:00|132.07|129.87|132.51|130.31|132.95|130.75|132.07|129.87|0
1708525200000|2024-02-21 14:20:00|132.62|130.42|133.4|131.2|133.4|131.2|132.51|130.31|0
1708525500000|2024-02-21 14:25:00|133.51|131.31|132.95|130.75|133.84|131.64|132.61|130.41|0
1708525800000|2024-02-21 14:30:00|133.17|130.97|133.66|131.46|134.63|132.43|132.17|129.97|0
1708526100000|2024-02-21 14:35:00|133.54|131.34|131.98|129.78|133.88|131.68|131.65|129.45|0
1708526400000|2024-02-21 14:40:00|132.09|129.89|133.76|131.56|133.99|131.79|131.76|129.56|0
1708526700000|2024-02-21 14:45:00|133.88|131.68|134.1|131.9|135|132.8|133.09|130.89|0
1708527000000|2024-02-21 14:50:00|133.99|131.79|133.87|131.67|134.44|132.24|132.87|130.67|0
1708527300000|2024-02-21 14:55:00|133.54|131.34|133.42|131.22|133.98|131.78|132.7|130.5|0
1708527600000|2024-02-21 15:00:00|133.53|131.33|130.2|128|133.76|131.56|129.88|127.68|0
1708527900000|2024-02-21 15:05:00|130.31|128.11|130.36|128.16|132.17|129.97|130.25|128.05|0
1708528200000|2024-02-21 15:10:00|130.58|128.38|131.25|129.05|131.25|129.05|130.14|127.94|0
1708528500000|2024-02-21 15:15:00|131.47|129.27|130.47|128.27|131.47|129.27|129.7|127.5|0
1708528800000|2024-02-21 15:20:00|130.58|128.38|130.69|128.49|131.02|128.82|130.14|127.94|0
1708529100000|2024-02-21 15:25:00|130.58|128.38|132.57|130.37|132.57|130.37|130.47|128.27|0
1708529400000|2024-02-21 15:30:00|132.46|130.26|133.24|131.04|133.8|131.6|132.46|130.26|0
1708529700000|2024-02-21 15:35:00|133.35|131.15|132.57|130.37|133.69|131.49|132.24|130.04|0
1708530000000|2024-02-21 15:40:00|132.9|130.7|133.46|131.26|133.69|131.49|131.9|129.7|0
1708530300000|2024-02-21 15:45:00|133.35|131.15|132.23|130.03|134.02|131.82|132.01|129.81|0
1708530600000|2024-02-21 15:50:00|132.12|129.92|131.71|129.51|132.9|130.7|131.71|129.51|0
1708530900000|2024-02-21 15:55:00|131.82|129.62|132.49|130.29|132.49|130.29|131.48|129.28|0
1708531200000|2024-02-21 16:00:00|132.38|130.18|131.93|129.73|132.38|130.18|130.93|128.73|0
1708531500000|2024-02-21 16:05:00|132.04|129.84|129.71|127.51|132.37|130.17|129.27|127.07|0
1708531800000|2024-02-21 16:10:00|129.82|127.62|128.12|125.92|130.23|128.03|128.12|125.92|0
1708532100000|2024-02-21 16:15:00|128.23|126.03|128.66|126.46|129.43|127.23|128.12|125.92|0
1708532400000|2024-02-21 16:20:00|128.55|126.35|128.77|126.57|128.88|126.68|128.33|126.13|0
1708532700000|2024-02-21 16:25:00|128.88|126.68|130.09|127.89|130.31|128.11|128.66|126.46|0
1708533000000|2024-02-21 16:30:00|129.98|127.78|130.53|128.33|130.86|128.66|129.76|127.56|0
1708533300000|2024-02-21 16:35:00|130.42|128.22|130.53|128.33|131.3|129.1|129.75|127.55|0
1708533600000|2024-02-21 16:40:00|130.64|128.44|130.08|127.88|131.08|128.88|129.97|127.77|0
1708533900000|2024-02-21 16:45:00|129.97|127.77|130.08|127.88|130.97|128.77|129.97|127.77|0
1708534200000|2024-02-21 16:50:00|129.97|127.77|129.2|127|129.97|127.77|129.09|126.89|0
1708534500000|2024-02-21 16:55:00|129.09|126.89|129.19|126.99|129.42|127.22|128.65|126.45|0
1708534800000|2024-02-21 17:00:00|129.3|127.1|130.96|128.76|130.96|128.76|128.97|126.77|0
1708535100000|2024-02-21 17:05:00|131.07|128.87|133.14|130.94|133.48|131.28|131.07|128.87|0
1708535400000|2024-02-21 17:10:00|133.03|130.83|133.93|131.73|134.49|132.29|133.03|130.83|0
1708535700000|2024-02-21 17:15:00|133.81|131.61|133.03|130.83|134.26|132.06|132.92|130.72|0
1708536000000|2024-02-21 17:20:00|132.92|130.72|133.03|130.83|133.7|131.5|132.47|130.27|0
1708536300000|2024-02-21 17:25:00|133.14|130.94|133.81|131.61|134.03|131.83|133.03|130.83|0
1708536600000|2024-02-21 17:30:00|133.92|131.72|134.26|132.06|134.37|132.17|133.36|131.16|0
1708536900000|2024-02-21 17:35:00|134.14|131.94|133.47|131.27|134.37|132.17|133.35|131.15|0
1708537200000|2024-02-21 17:40:00|133.58|131.38|135.04|132.84|135.95|133.75|133.47|131.27|0
1708537500000|2024-02-21 17:45:00|134.99|132.79|133.53|131.33|134.99|132.79|133.31|131.11|0
1708537800000|2024-02-21 17:50:00|133.42|131.22|132.69|130.49|133.94|131.74|132.47|130.27|0
1708538100000|2024-02-21 17:55:00|132.47|130.27|132.25|130.05|133.03|130.83|131.91|129.71|0
1708538400000|2024-02-21 18:00:00|132.02|129.82|135.15|132.95|137.31|135.11|132.02|129.82|0
1708538700000|2024-02-21 18:05:00|135.09|132.89|133.86|131.66|135.77|133.57|133.86|131.66|0
1708539000000|2024-02-21 18:10:00|133.97|131.77|132.85|130.65|133.97|131.77|132.18|129.98|0
1708539300000|2024-02-21 18:15:00|132.63|130.43|132.18|129.98|132.74|130.54|131.29|129.09|0
1708539600000|2024-02-21 18:20:00|132.07|129.87|132.29|130.09|133.18|130.98|131.96|129.76|0
1708539900000|2024-02-21 18:25:00|132.4|130.2|133.4|131.2|133.74|131.54|132.4|130.2|0
1708540200000|2024-02-21 18:30:00|133.29|131.09|133.62|131.42|134.07|131.87|132.51|130.31|0
1708540500000|2024-02-21 18:35:00|133.57|131.37|133.06|130.86|133.57|131.37|132.39|130.19|0
1708540800000|2024-02-21 18:40:00|132.95|130.75|133.06|130.86|133.62|131.42|132.5|130.3|0
1708541100000|2024-02-21 18:45:00|133.17|130.97|132.28|130.08|133.17|130.97|132.17|129.97|0
1708541400000|2024-02-21 18:50:00|132.39|130.19|133.39|131.19|133.5|131.3|132.17|129.97|0
1708541700000|2024-02-21 18:55:00|133.28|131.08|133.11|130.91|133.73|131.53|132.27|130.07|0
1708542000000|2024-02-21 19:00:00|133.5|131.3|131.49|129.29|135.75|133.55|129.95|127.75|0
1708542300000|2024-02-21 19:05:00|131.72|129.52|131.38|129.18|132.49|130.29|130.83|128.63|0
1708542600000|2024-02-21 19:10:00|131.27|129.07|132.82|130.62|132.94|130.74|130.94|128.74|0
1708542900000|2024-02-21 19:15:00|133.27|131.07|133.89|131.69|134.17|131.97|131.6|129.4|0
1708543200000|2024-02-21 19:20:00|133.94|131.74|136.42|134.22|136.42|134.22|133.27|131.07|0
1708543500000|2024-02-21 19:25:00|136.99|134.79|136.25|134.05|138.13|135.93|135.4|133.2|0
1708543800000|2024-02-21 19:30:00|136.08|133.88|136.99|134.79|137.44|135.24|135.85|133.65|0
1708544100000|2024-02-21 19:35:00|137.1|134.9|138.24|136.04|139.05|136.85|136.53|134.33|0
1708544400000|2024-02-21 19:40:00|138.47|136.27|139.39|137.19|139.73|137.53|138.24|136.04|0
1708544700000|2024-02-21 19:45:00|139.27|137.07|137.78|135.58|139.73|137.53|137.55|135.35|0
1708545000000|2024-02-21 19:50:00|137.55|135.35|137.21|135.01|138.01|135.81|137.21|135.01|0
1708545300000|2024-02-21 19:55:00|137.32|135.12|136.63|134.43|137.49|135.29|136.07|133.87|0
1708545600000|2024-02-21 20:00:00|136.75|134.55|138|135.8|138|135.8|136.41|134.21|0
1708545900000|2024-02-21 20:05:00|137.89|135.69|138.8|136.6|138.92|136.72|137.77|135.57|0
1708546200000|2024-02-21 20:10:00|138.69|136.49|138.68|136.48|139.49|137.29|138.46|136.26|0
1708546500000|2024-02-21 20:15:00|139.26|137.06|139.26|137.06|140.41|138.21|137.54|135.34|0
1708546800000|2024-02-21 20:20:00|139.14|136.94|139.49|137.29|141.23|139.03|139.14|136.94|0
1708547100000|2024-02-21 20:25:00|139.6|137.4|137.42|135.22|139.6|137.4|136.96|134.76|0
1708547400000|2024-02-21 20:30:00|137.3|135.1|134.25|132.05|137.3|135.1|133.91|131.71|0
1708547700000|2024-02-21 20:35:00|134.13|131.93|130.8|128.6|134.13|131.93|129.92|127.72|0
1708548000000|2024-02-21 20:40:00|130.57|128.37|129.58|127.38|130.68|128.48|128.49|126.29|0
1708548300000|2024-02-21 20:45:00|129.69|127.49|128.29|126.09|130.35|128.15|127.91|125.71|0
1708548600000|2024-02-21 20:50:00|127.8|125.6|125.31|123.11|127.91|125.71|124.98|122.78|0
1708548900000|2024-02-21 20:55:00|124.55|122.35|124.4|122.2|125.47|123.27|123.38|121.18|0
1708549200000|2024-02-21 21:00:00|124.3|122.1|125.15|122.95|125.9|123.7|123.76|121.56|0
1708549500000|2024-02-21 21:05:00|125.26|123.06|126.11|123.91|126.11|123.91|125.04|122.84|0
1708549800000|2024-02-21 21:10:00|126.01|123.81|125.79|123.59|126.76|124.56|125.47|123.27|0
1708550100000|2024-02-21 21:15:00|125.67|123.27|125.67|123.27|125.84|123.59|125.03|122.63|0
1708550400000|2024-02-21 21:20:00|125.78|123.38|125.67|123.27|134.25|131.85|117.34|114.94|0
1708550700000|2024-02-21 21:25:00|124.71|122.31|117.08|114.68|125.78|123.38|116.47|114.07|0
1708551000000|2024-02-21 21:30:00|116.77|114.37|116.97|114.57|117.64|115.24|114.5|112.1|0
1708551300000|2024-02-21 21:35:00|117.28|114.88|116.87|114.47|119.34|116.94|116.87|114.47|0
1708551600000|2024-02-21 21:40:00|116.67|114.27|116.9|114.5|119.32|116.92|116.26|113.86|0
1708551900000|2024-02-21 21:45:00|116.55|114.15|116.7|114.3|116.95|114.55|115.78|113.38|0
1708552200000|2024-02-21 21:50:00|116.55|114.15|116.54|114.14|117.41|115.01|115.98|113.58|0
1708552500000|2024-02-21 21:55:00|116.69|114.29|115.12|112.72|117.1|114.7|114.87|112.47|0
1708552800000|2024-02-21 22:00:00|115.11|112.71|114.57|112.17|115.2|112.8|114.57|112.17|0
1708553100000|2024-02-21 22:05:00|114.56|112.16|114.52|112.12|114.56|112.16|113.88|111.48|0
1708553400000|2024-02-21 22:10:00|114.61|112.21|115.3|112.9|115.36|112.96|114.56|112.16|0
1708553700000|2024-02-21 22:15:00|115.32|112.92|115.89|113.49|116.03|113.63|115.17|112.77|0
1708554000000|2024-02-21 22:20:00|115.88|113.48|115.51|113.11|116.03|113.63|115.45|113.05|0
1708554300000|2024-02-21 22:25:00|115.62|113.22|115.7|113.3|115.86|113.46|115.5|113.1|0
1708554600000|2024-02-21 22:30:00|115.59|113.19|114.87|112.47|115.61|113.21|114.57|112.17|0
1708554900000|2024-02-21 22:35:00|114.82|112.42|115.16|112.76|115.16|112.76|114.73|112.33|0
1708555200000|2024-02-21 22:40:00|115.1|112.7|114.72|112.32|115.14|112.74|114.47|112.07|0
1708555500000|2024-02-21 22:45:00|114.75|112.35|114.61|112.21|114.79|112.39|114.48|112.08|0
1708555800000|2024-02-21 22:50:00|114.55|112.15|114.9|112.5|115.05|112.65|114.46|112.06|0
1708556100000|2024-02-21 22:55:00|115.02|112.62|114.8|112.4|115.18|112.78|114.55|112.15|0
1708556400000|2024-02-21 23:00:00|114.19|111.79|115.45|113.05|115.75|113.35|114.09|111.69|0
1708556700000|2024-02-21 23:05:00|115.55|113.15|115.8|113.4|116.16|113.76|115.55|113.15|0
1708557000000|2024-02-21 23:10:00|115.75|113.35|115.34|112.94|115.95|113.55|115.04|112.64|0
1708557300000|2024-02-21 23:15:00|115.4|113|113.93|111.53|115.44|113.04|113.93|111.53|0
1708557600000|2024-02-21 23:20:00|113.99|111.59|113.93|111.53|114.43|112.03|113.93|111.53|0
1708557900000|2024-02-21 23:25:00|114.03|111.63|114.83|112.43|114.83|112.43|113.98|111.58|0
1708558200000|2024-02-21 23:30:00|114.73|112.33|115.74|113.34|115.74|113.34|114.68|112.28|0
1708558500000|2024-02-21 23:35:00|115.84|113.44|116.34|113.94|116.55|114.15|115.54|113.14|0
1708558800000|2024-02-21 23:40:00|116.14|113.74|115.03|112.63|116.14|113.74|114.73|112.33|0
1708559100000|2024-02-21 23:45:00|115.13|112.73|114.47|112.07|115.13|112.73|114.42|112.02|0
1708559400000|2024-02-21 23:50:00|114.52|112.12|114.62|112.22|114.92|112.52|114.52|112.12|0
1708559700000|2024-02-21 23:55:00|114.72|112.32|114.02|111.62|114.82|112.42|114.02|111.62|0
1708560000000|2024-02-22 00:00:00|113.97|111.57|113.12|110.72|114.27|111.87|112.67|110.27|0
1708560300000|2024-02-22 00:05:00|112.92|110.52|112.02|109.62|113.12|110.72|112.02|109.62|0
1708560600000|2024-02-22 00:10:00|112.12|109.72|112.22|109.82|112.71|110.31|111.82|109.42|0
1708560900000|2024-02-22 00:15:00|112.12|109.72|111.33|108.93|112.81|110.41|111.33|108.93|0
1708561200000|2024-02-22 00:20:00|111.43|109.03|111.42|109.02|111.62|109.22|111.23|108.83|0
1708561500000|2024-02-22 00:25:00|111.33|108.93|111.42|109.02|111.82|109.42|111.23|108.83|0
1708561800000|2024-02-22 00:30:00|111.52|109.12|111.72|109.32|112.01|109.61|111.42|109.02|0
1708562100000|2024-02-22 00:35:00|111.77|109.37|110.63|108.23|111.81|109.41|110.63|108.23|0
1708562400000|2024-02-22 00:40:00|110.73|108.33|110.39|107.99|110.93|108.53|110.39|107.99|0
1708562700000|2024-02-22 00:45:00|110.43|108.03|109.46|107.06|110.53|108.13|109.36|106.96|0
1708563000000|2024-02-22 00:50:00|109.55|107.15|109.26|106.86|109.55|107.15|108.49|106.09|0
1708563300000|2024-02-22 00:55:00|109.16|106.76|109.45|107.05|109.65|107.25|108.78|106.38|0
1708563600000|2024-02-22 01:00:00|109.36|106.96|109.74|107.34|109.84|107.44|109.06|106.66|0
1708563900000|2024-02-22 01:05:00|109.65|107.25|109.74|107.34|109.84|107.44|109.45|107.05|0
1708564200000|2024-02-22 01:10:00|109.64|107.24|109.25|106.85|109.89|107.49|109.16|106.76|0
1708564500000|2024-02-22 01:15:00|109.15|106.95|109.7|107.5|111.38|109.18|108.94|106.74|0
1708564800000|2024-02-22 01:20:00|109.79|107.59|110.28|108.08|110.28|108.08|109.6|107.4|0
1708565100000|2024-02-22 01:25:00|110.18|107.98|110.08|107.88|110.37|108.17|109.89|107.69|0
1708565400000|2024-02-22 01:30:00|109.98|107.78|109.4|107.2|109.98|107.78|109.3|107.1|0
1708565700000|2024-02-22 01:35:00|109.5|107.3|109.79|107.59|109.98|107.78|109.4|107.2|0
1708566000000|2024-02-22 01:40:00|109.78|107.58|110.37|108.17|110.46|108.26|109.64|107.44|0
1708566300000|2024-02-22 01:45:00|110.27|108.07|110.36|108.16|110.36|108.16|110.17|107.97|0
1708566600000|2024-02-22 01:50:00|110.42|108.22|110.85|108.65|111.05|108.85|110.42|108.22|0
1708566900000|2024-02-22 01:55:00|110.9|108.7|111.63|109.43|111.73|109.53|110.85|108.65|0
1708567200000|2024-02-22 02:00:00|111.53|109.33|111.63|109.43|111.73|109.53|111.34|109.14|0
1708567500000|2024-02-22 02:05:00|111.73|109.53|111.73|109.53|111.83|109.63|111.53|109.33|0
1708567800000|2024-02-22 02:10:00|111.83|109.63|112.12|109.92|112.51|110.31|111.82|109.62|0
1708568100000|2024-02-22 02:15:00|112.17|109.97|111.62|109.42|112.22|110.02|111.62|109.42|0
1708568400000|2024-02-22 02:20:00|111.68|109.48|111.82|109.62|112.02|109.82|111.62|109.42|0
1708568700000|2024-02-22 02:25:00|111.92|109.72|111.62|109.42|111.92|109.72|111.33|109.13|0
1708569000000|2024-02-22 02:30:00|111.67|109.47|111.28|109.08|111.67|109.47|111.28|109.08|0
1708569300000|2024-02-22 02:35:00|111.32|109.12|111.32|109.12|111.32|109.12|111.03|108.83|0
1708569600000|2024-02-22 02:40:00|111.22|109.02|111.22|109.02|111.42|109.22|110.88|108.68|0
1708569900000|2024-02-22 02:45:00|111.32|109.12|110.93|108.73|111.42|109.22|110.54|108.34|0
1708570200000|2024-02-22 02:50:00|110.83|108.63|110.63|108.43|110.83|108.63|110.63|108.43|0
1708570500000|2024-02-22 02:55:00|110.53|108.33|110.43|108.23|110.68|108.48|110.43|108.23|0
1708570800000|2024-02-22 03:00:00|110.34|108.14|110.33|108.13|110.63|108.43|110.14|107.94|0
1708571100000|2024-02-22 03:05:00|110.43|108.23|110.43|108.23|110.53|108.33|110.29|108.09|0
1708571400000|2024-02-22 03:10:00|110.33|108.13|110.13|107.93|110.38|108.18|110.13|107.93|0
1708571700000|2024-02-22 03:15:00|110.23|108.03|110.52|108.32|110.52|108.32|110.04|107.84|0
1708572000000|2024-02-22 03:20:00|110.47|108.27|110.62|108.42|110.72|108.52|110.42|108.22|0
1708572300000|2024-02-22 03:25:00|110.67|108.47|110.81|108.61|111.01|108.81|110.62|108.42|0
1708572600000|2024-02-22 03:30:00|110.91|108.71|110.91|108.71|111.01|108.81|110.61|108.41|0
1708572900000|2024-02-22 03:35:00|111|108.8|111|108.8|111|108.8|110.81|108.61|0
1708573200000|2024-02-22 03:40:00|110.9|108.7|110.8|108.6|111|108.8|110.8|108.6|0
1708573500000|2024-02-22 03:45:00|110.71|108.51|110.9|108.7|110.9|108.7|110.61|108.41|0
1708573800000|2024-02-22 03:50:00|110.85|108.65|110.8|108.6|111|108.8|110.61|108.41|0
1708574100000|2024-02-22 03:55:00|110.85|108.65|110.8|108.6|110.99|108.79|110.8|108.6|0
1708574400000|2024-02-22 04:00:00|110.9|108.7|110.7|108.5|110.99|108.79|110.6|108.4|0
1708574700000|2024-02-22 04:05:00|110.75|108.55|110.79|108.59|110.99|108.79|110.7|108.5|0
1708575000000|2024-02-22 04:10:00|110.7|108.5|110.5|108.3|110.7|108.5|110.5|108.3|0
1708575300000|2024-02-22 04:15:00|110.4|108.2|110.4|108.2|110.4|108.2|110.2|108|0
1708575600000|2024-02-22 04:20:00|110.5|108.3|110.55|108.35|110.89|108.69|110.49|108.29|0
1708575900000|2024-02-22 04:25:00|110.59|108.39|110.39|108.19|110.69|108.49|110.3|108.1|0
1708576200000|2024-02-22 04:30:00|110.49|108.29|110.49|108.29|110.59|108.39|110.39|108.19|0
1708576500000|2024-02-22 04:35:00|110.39|108.19|110.2|108|110.49|108.29|110|107.8|0
1708576800000|2024-02-22 04:40:00|110.1|107.9|109.9|107.7|110.2|108|109.9|107.7|0
1708577100000|2024-02-22 04:45:00|110|107.8|110|107.8|110.05|107.85|109.9|107.7|0
1708577400000|2024-02-22 04:50:00|109.9|107.7|109.9|107.7|110|107.8|109.9|107.7|0
1708578000000|2024-02-22 05:00:00|109.95|107.75|109.99|107.79|110.19|107.99|109.89|107.69|0
1708578300000|2024-02-22 05:05:00|109.89|107.69|110.09|107.89|110.09|107.89|109.89|107.69|0
1708578600000|2024-02-22 05:10:00|110.08|107.88|109.99|107.79|110.38|108.18|109.99|107.79|0
1708578900000|2024-02-22 05:15:00|110.08|107.88|109.89|107.69|110.08|107.88|109.89|107.69|0
1708579200000|2024-02-22 05:20:00|109.94|107.74|109.98|107.78|109.98|107.78|109.88|107.68|0
1708579500000|2024-02-22 05:25:00|109.94|107.74|109.59|107.39|109.98|107.78|109.49|107.29|0
1708579800000|2024-02-22 05:30:00|109.64|107.44|109.88|107.68|110.17|107.97|109.59|107.39|0
1708580100000|2024-02-22 05:35:00|109.93|107.73|109.39|107.19|109.93|107.73|109.3|107.1|0
1708580400000|2024-02-22 05:40:00|109.44|107.24|109.29|107.09|109.49|107.29|109.2|107|0
1708580700000|2024-02-22 05:45:00|109.39|107.19|109.29|107.09|109.39|107.19|108.62|106.42|0
1708581000000|2024-02-22 05:50:00|109.39|107.19|109.77|107.57|109.87|107.67|109.39|107.19|0
1708581300000|2024-02-22 05:55:00|109.87|107.67|109.87|107.67|110.55|108.35|109.87|107.67|0
1708581600000|2024-02-22 06:00:00|109.97|107.77|109.87|107.67|110.16|107.96|109.77|107.57|0
1708581900000|2024-02-22 06:05:00|109.96|107.76|109.87|107.67|110.06|107.86|109.77|107.57|0
1708582200000|2024-02-22 06:10:00|109.96|107.76|109.67|107.47|109.96|107.76|109.67|107.47|0
1708582500000|2024-02-22 06:15:00|109.77|107.57|109.47|107.27|109.77|107.57|109.47|107.27|0
1708582800000|2024-02-22 06:20:00|109.57|107.37|109.57|107.37|109.67|107.47|109.47|107.27|0
1708583100000|2024-02-22 06:25:00|109.47|107.27|109.18|106.98|109.47|107.27|109.18|106.98|0
1708583400000|2024-02-22 06:30:00|109.23|107.03|108.69|106.49|109.28|107.08|108.6|106.4|0
1708583700000|2024-02-22 06:35:00|108.79|106.59|108.21|106.01|108.98|106.78|108.11|105.91|0
1708584000000|2024-02-22 06:40:00|108.16|105.96|108.89|106.69|109.13|106.93|107.63|105.43|0
1708584300000|2024-02-22 06:45:00|108.93|106.73|109.03|106.83|109.22|107.02|108.79|106.59|0
1708584600000|2024-02-22 06:50:00|108.93|106.73|108.55|106.35|108.93|106.73|108.26|106.06|0
1708584900000|2024-02-22 06:55:00|108.36|106.16|108.26|106.06|108.55|106.35|108.26|106.06|0
1708585200000|2024-02-22 07:00:00|108.54|106.34|108.73|106.53|108.83|106.63|108.45|106.25|0
1708585500000|2024-02-22 07:05:00|108.83|106.63|108.73|106.53|108.93|106.73|108.54|106.34|0
1708585800000|2024-02-22 07:10:00|108.64|106.44|108.92|106.72|109.11|106.91|108.54|106.34|0
1708586100000|2024-02-22 07:15:00|108.83|106.63|109.02|106.82|109.11|106.91|108.54|106.34|0
1708586400000|2024-02-22 07:20:00|109.11|106.91|108.82|106.62|109.11|106.91|108.73|106.53|0
1708586700000|2024-02-22 07:25:00|108.92|106.72|108.63|106.43|108.92|106.72|108.53|106.33|0
1708587000000|2024-02-22 07:30:00|108.53|106.33|108.72|106.52|108.87|106.67|108.43|106.23|0
1708587300000|2024-02-22 07:35:00|108.77|106.57|108.43|106.23|108.91|106.71|108.43|106.23|0
1708587600000|2024-02-22 07:40:00|108.53|106.33|108.43|106.23|108.53|106.33|108.24|106.04|0
1708587900000|2024-02-22 07:45:00|108.53|106.33|107.47|105.27|108.53|106.33|107.47|105.27|0
1708588200000|2024-02-22 07:50:00|107.43|105.23|107.28|105.08|107.62|105.42|107.19|104.99|0
1708588500000|2024-02-22 07:55:00|107.38|105.18|107.28|105.08|107.38|105.18|107|104.8|0
1708588800000|2024-02-22 08:00:00|107.09|104.89|105.95|103.75|107.18|104.98|105.86|103.66|0
1708589100000|2024-02-22 08:05:00|106|103.8|103.9|101.7|106.14|103.94|103.81|101.61|0
1708589400000|2024-02-22 08:10:00|103.8|101.6|103.52|101.32|104.08|101.88|103.3|101.1|0
1708589700000|2024-02-22 08:15:00|103.62|101.42|102.23|100.03|103.89|101.69|102.14|99.94|0
1708590000000|2024-02-22 08:20:00|102.14|99.94|104.11|101.91|104.11|101.91|102.14|99.94|0
1708590300000|2024-02-22 08:25:00|104.21|102.01|102.96|100.76|104.21|102.01|102.91|100.71|0
1708590600000|2024-02-22 08:30:00|103.19|100.99|103.74|101.54|103.83|101.63|102.73|100.53|0
1708590900000|2024-02-22 08:35:00|103.83|101.63|103.92|101.72|104.11|101.91|103.64|101.44|0
1708591200000|2024-02-22 08:40:00|104.01|101.81|104.1|101.9|104.57|102.37|103.92|101.72|0
1708591500000|2024-02-22 08:45:00|104.19|101.99|104.19|101.99|104.29|102.09|103.78|101.58|0
1708591800000|2024-02-22 08:50:00|104.1|101.9|104.01|101.81|104.15|101.95|103.55|101.35|0
1708592100000|2024-02-22 08:55:00|104.1|101.9|104.1|101.9|104.19|101.99|103.82|101.62|0
1708592400000|2024-02-22 09:00:00|104.19|101.99|104.56|102.36|106.01|103.81|104.19|101.99|0
1708592700000|2024-02-22 09:05:00|104.51|102.31|104.18|101.98|104.65|102.45|103.82|101.62|0
1708593000000|2024-02-22 09:10:00|104.28|102.08|104.55|102.35|104.55|102.35|103.81|101.61|0
1708593300000|2024-02-22 09:15:00|104.46|102.26|105.76|103.56|105.86|103.66|104.46|102.26|0
1708593600000|2024-02-22 09:20:00|105.81|103.61|106.6|104.4|106.89|104.69|105.2|103|0
1708593900000|2024-02-22 09:25:00|106.7|104.5|106.23|104.03|106.79|104.59|106.04|103.84|0
1708594200000|2024-02-22 09:30:00|105.95|103.75|105.38|103.18|106.13|103.93|105.29|103.09|0
1708594500000|2024-02-22 09:35:00|105.29|103.09|104.54|102.34|105.66|103.46|104.54|102.34|0
1708594800000|2024-02-22 09:40:00|104.64|102.44|105|102.8|105.1|102.9|104.45|102.25|0
1708595100000|2024-02-22 09:45:00|105.1|102.9|104.82|102.62|105.19|102.99|104.63|102.43|0
1708595400000|2024-02-22 09:50:00|104.91|102.71|104.81|102.61|105|102.8|104.35|102.15|0
1708595700000|2024-02-22 09:55:00|104.91|102.71|104.81|102.61|105|102.8|104.35|102.15|0
1708596000000|2024-02-22 10:00:00|104.72|102.52|104.9|102.7|105.09|102.89|104.44|102.24|0
1708596300000|2024-02-22 10:05:00|104.81|102.61|104.49|102.29|104.81|102.61|103.79|101.59|0
1708596600000|2024-02-22 10:10:00|104.44|102.24|104.43|102.23|104.62|102.42|104.34|102.14|0
1708596900000|2024-02-22 10:15:00|104.34|102.14|104.9|102.7|104.99|102.79|104.3|102.1|0
1708597200000|2024-02-22 10:20:00|104.85|102.65|105.27|103.07|105.27|103.07|104.8|102.6|0
1708597500000|2024-02-22 10:25:00|105.17|102.97|104.89|102.69|105.36|103.16|104.8|102.6|0
1708597800000|2024-02-22 10:30:00|104.8|102.6|104.15|101.95|104.8|102.6|104.15|101.95|0
1708598100000|2024-02-22 10:35:00|104.24|102.04|103.96|101.76|104.7|102.5|103.78|101.58|0
1708598400000|2024-02-22 10:40:00|104.05|101.85|103.31|101.11|104.05|101.85|103.31|101.11|0
1708598700000|2024-02-22 10:45:00|103.27|101.07|103.4|101.2|103.87|101.67|103.18|100.98|0
1708599000000|2024-02-22 10:50:00|103.36|101.16|103.03|100.83|103.59|101.39|103.03|100.83|0
1708599300000|2024-02-22 10:55:00|103.13|100.93|102.94|100.74|103.31|101.11|102.94|100.74|0
1708599600000|2024-02-22 11:00:00|103.12|100.92|103.4|101.2|103.67|101.47|103.03|100.83|0
1708599900000|2024-02-22 11:05:00|103.31|101.11|103.49|101.29|103.49|101.29|103.12|100.92|0
1708600200000|2024-02-22 11:10:00|103.4|101.2|102.75|100.55|103.58|101.38|102.57|100.37|0
1708600500000|2024-02-22 11:15:00|102.57|100.37|100.3|98.1|102.57|100.37|100.3|98.1|0
1708600800000|2024-02-22 11:20:00|100.21|98.01|100.04|97.84|101.77|99.57|99.55|97.35|0
1708601100000|2024-02-22 11:25:00|100.08|97.88|101.11|98.91|101.29|99.09|100.08|97.88|0
1708601400000|2024-02-22 11:30:00|101.02|98.82|101.11|98.91|101.38|99.18|101.02|98.82|0
1708601700000|2024-02-22 11:35:00|101.2|99|101.02|98.82|101.2|99|100.66|98.46|0
1708602000000|2024-02-22 11:40:00|100.93|98.73|100.75|98.55|101.38|99.18|100.48|98.28|0
1708602300000|2024-02-22 11:45:00|100.66|98.46|100.83|98.63|100.92|98.72|100.47|98.27|0
1708602600000|2024-02-22 11:50:00|100.74|98.54|101.28|99.08|101.46|99.26|100.29|98.09|0
1708602900000|2024-02-22 11:55:00|101.19|98.99|101.82|99.62|101.82|99.62|101.19|98.99|0
1708603200000|2024-02-22 12:00:00|102.01|99.81|102.55|100.35|102.64|100.44|101.73|99.53|0
1708603500000|2024-02-22 12:05:00|102.37|100.17|102.37|100.17|102.73|100.53|102.09|99.89|0
1708603800000|2024-02-22 12:10:00|102.27|100.07|102.45|100.25|102.55|100.35|102.18|99.98|0
1708604100000|2024-02-22 12:15:00|102.55|100.35|102.91|100.71|103.09|100.89|102.54|100.34|0
1708604400000|2024-02-22 12:20:00|102.73|100.53|102.45|100.25|103|100.8|102.36|100.16|0
1708604700000|2024-02-22 12:25:00|102.36|100.16|102.27|100.07|102.54|100.34|102.08|99.88|0
1708605000000|2024-02-22 12:30:00|102.36|100.16|102.08|99.88|102.81|100.61|102.08|99.88|0
1708605300000|2024-02-22 12:35:00|102.17|99.97|102.17|99.97|102.63|100.43|101.99|99.79|0
1708605600000|2024-02-22 12:40:00|102.26|100.06|102.72|100.52|102.81|100.61|102.26|100.06|0
1708605900000|2024-02-22 12:45:00|102.81|100.61|102.44|100.24|102.9|100.7|102.44|100.24|0
1708606200000|2024-02-22 12:50:00|102.35|100.15|102.44|100.24|102.53|100.33|102.26|100.06|0
1708606500000|2024-02-22 12:55:00|102.53|100.33|102.8|100.6|102.8|100.6|102.3|100.1|0
1708606800000|2024-02-22 13:00:00|102.98|100.78|103.44|101.24|103.53|101.33|102.71|100.51|0
1708607100000|2024-02-22 13:05:00|103.35|101.15|102.98|100.78|103.35|101.15|102.75|100.55|0
1708607400000|2024-02-22 13:10:00|102.89|100.69|102.16|99.96|103.16|100.96|102.11|99.91|0
1708607700000|2024-02-22 13:15:00|102.06|99.86|101.61|99.41|102.25|100.05|101.11|98.91|0
1708608000000|2024-02-22 13:20:00|101.7|99.5|101.79|99.59|101.88|99.68|101.34|99.14|0
1708608300000|2024-02-22 13:25:00|101.61|99.41|102.11|99.91|102.24|100.04|101.61|99.41|0
1708608600000|2024-02-22 13:30:00|103.15|100.95|101.6|99.4|103.15|100.95|101.24|99.04|0
1708608900000|2024-02-22 13:35:00|101.69|99.49|101.33|99.13|101.69|99.49|100.61|98.41|0
1708609200000|2024-02-22 13:40:00|101.24|99.04|101.54|99.34|101.99|99.79|100.53|98.33|0
1708609500000|2024-02-22 13:45:00|101.45|99.25|101.26|99.06|101.72|99.52|101|98.8|0
1708609800000|2024-02-22 13:50:00|101.17|98.97|101.17|98.97|101.26|99.06|100.72|98.52|0
1708610100000|2024-02-22 13:55:00|101.08|98.88|101.17|98.97|101.98|99.78|100.63|98.43|0
1708610400000|2024-02-22 14:00:00|100.99|98.79|101.35|99.15|101.53|99.33|100.81|98.61|0
1708610700000|2024-02-22 14:05:00|101.53|99.33|101.98|99.78|102.07|99.87|101.26|99.06|0
1708611000000|2024-02-22 14:10:00|101.89|99.69|102.3|100.1|102.79|100.59|101.71|99.51|0
1708611300000|2024-02-22 14:15:00|102.34|100.14|102.79|100.59|102.88|100.68|101.98|99.78|0
1708611600000|2024-02-22 14:20:00|102.7|100.5|102.88|100.68|102.88|100.68|102.34|100.14|0
1708611900000|2024-02-22 14:25:00|102.7|100.5|102.06|99.86|102.97|100.77|101.97|99.77|0
1708612200000|2024-02-22 14:30:00|101.88|99.68|105.18|102.98|105.27|103.07|101.61|99.41|0
1708612500000|2024-02-22 14:35:00|105.27|103.07|102.8|100.6|105.55|103.35|102.71|100.51|0
1708612800000|2024-02-22 14:40:00|102.71|100.51|102.02|99.82|102.8|100.6|101.89|99.69|0
1708613100000|2024-02-22 14:45:00|100.84|98.64|98.89|96.69|100.89|98.69|97.84|95.64|0
1708613400000|2024-02-22 14:50:00|98.98|96.78|100.4|98.2|100.58|98.38|97.31|95.11|0
1708613700000|2024-02-22 14:55:00|100.49|98.29|98.97|96.77|100.49|98.29|98.36|96.16|0
1708614000000|2024-02-22 15:00:00|98.88|96.68|99.41|97.21|99.95|97.75|97.83|95.63|0
1708614300000|2024-02-22 15:05:00|99.59|97.39|99.41|97.21|99.86|97.66|98.35|96.15|0
1708614600000|2024-02-22 15:10:00|99.32|97.12|99.59|97.39|100.21|98.01|98.26|96.06|0
1708614900000|2024-02-22 15:15:00|99.5|97.3|99.13|96.93|99.67|97.47|97.45|95.25|0
1708615200000|2024-02-22 15:20:00|98.95|96.75|97.6|95.4|99.48|97.28|97.6|95.4|0
1708615500000|2024-02-22 15:25:00|97.52|95.32|96.55|94.35|98.58|96.38|96.38|94.18|0
1708615800000|2024-02-22 15:30:00|96.46|94.26|96.11|93.91|97.42|95.22|96.03|93.83|0
1708616100000|2024-02-22 15:35:00|96.03|93.83|97.77|95.57|97.77|95.57|95.77|93.57|0
1708616400000|2024-02-22 15:40:00|97.42|95.22|98.47|96.27|98.47|96.27|97.07|94.87|0
1708616700000|2024-02-22 15:45:00|98.3|96.1|99.19|96.99|99.63|97.43|98.3|96.1|0
1708617000000|2024-02-22 15:50:00|99.1|96.9|98.83|96.63|99.19|96.99|98.21|96.01|0
1708617300000|2024-02-22 15:55:00|98.74|96.54|98.65|96.45|98.83|96.63|98.12|95.92|0
1708617600000|2024-02-22 16:00:00|98.38|96.18|98.74|96.54|99.27|97.07|98.38|96.18|0
1708617900000|2024-02-22 16:05:00|98.65|96.45|98.29|96.09|99|96.8|97.32|95.12|0
1708618200000|2024-02-22 16:10:00|98.2|96|96.53|94.33|98.2|96|96.36|94.16|0
1708618500000|2024-02-22 16:15:00|96.71|94.51|95.83|93.63|96.71|94.51|95.4|93.2|0
1708618800000|2024-02-22 16:20:00|95.75|93.55|96.27|94.07|96.88|94.68|95.75|93.55|0
1708619100000|2024-02-22 16:25:00|96.18|93.98|96.87|94.67|96.88|94.68|95.83|93.63|0
1708619400000|2024-02-22 16:30:00|96.79|94.59|95.48|93.28|96.79|94.59|95.31|93.11|0
1708619700000|2024-02-22 16:35:00|95.4|93.2|96.74|94.54|97.26|95.06|95.14|92.94|0
1708620000000|2024-02-22 16:40:00|96.83|94.63|96.3|94.1|96.91|94.71|96.13|93.93|0
1708620300000|2024-02-22 16:45:00|96.22|94.02|98.18|95.98|98.84|96.64|96.22|94.02|0
1708620600000|2024-02-22 16:50:00|98.13|95.93|97.51|95.31|98.57|96.37|97.16|94.96|0
1708620900000|2024-02-22 16:55:00|97.29|95.09|97.59|95.39|97.86|95.66|97.2|95|0
1708621200000|2024-02-22 17:00:00|97.94|95.74|96.72|94.52|98.74|96.54|96.63|94.43|0
1708621500000|2024-02-22 17:05:00|96.89|94.69|96.28|94.08|96.89|94.69|96.2|94|0
1708621800000|2024-02-22 17:10:00|96.24|94.04|96.8|94.6|96.89|94.69|96.19|93.99|0
1708622100000|2024-02-22 17:15:00|96.89|94.69|96.1|93.9|97.37|95.17|96.1|93.9|0
1708622400000|2024-02-22 17:20:00|96.19|93.99|95.24|93.04|96.32|94.12|95.15|92.95|0
1708622700000|2024-02-22 17:25:00|95.33|93.13|95.68|93.48|96.29|94.09|95.32|93.12|0
1708623000000|2024-02-22 17:30:00|95.51|93.31|95.34|93.14|95.68|93.48|95.08|92.88|0
1708623300000|2024-02-22 17:35:00|95.25|93.05|95.76|93.56|95.94|93.74|95.25|93.05|0
1708623600000|2024-02-22 17:40:00|95.85|93.65|96.02|93.82|96.8|94.6|95.85|93.65|0
1708623900000|2024-02-22 17:45:00|95.93|93.73|95.59|93.39|96.19|93.99|95.33|93.13|0
1708624200000|2024-02-22 17:50:00|95.5|93.3|94.56|92.36|95.5|93.3|94.47|92.27|0
1708624500000|2024-02-22 17:55:00|94.47|92.27|93.88|91.68|94.73|92.53|93.79|91.59|0
1708624800000|2024-02-22 18:00:00|94.05|91.85|94.49|92.29|95.34|93.14|93.88|91.68|0
1708625100000|2024-02-22 18:05:00|94.45|92.25|94.23|92.03|94.83|92.63|94.06|91.86|0
1708625400000|2024-02-22 18:10:00|94.15|91.95|95.59|93.39|95.68|93.48|94.15|91.95|0
1708625700000|2024-02-22 18:15:00|95.51|93.31|94.65|92.45|95.59|93.39|94.4|92.2|0
1708626000000|2024-02-22 18:20:00|94.57|92.37|94.14|91.94|94.74|92.54|94.14|91.94|0
1708626300000|2024-02-22 18:25:00|94.22|92.02|93.2|91|94.31|92.11|93.13|90.93|0
1708626600000|2024-02-22 18:30:00|93.11|90.91|92.69|90.49|93.37|91.17|92.36|90.16|0
1708626900000|2024-02-22 18:35:00|92.61|90.41|92.27|90.07|92.86|90.66|92.27|90.07|0
1708627200000|2024-02-22 18:40:00|92.19|89.99|92.1|89.9|92.44|90.24|91.77|89.57|0
1708627500000|2024-02-22 18:45:00|92.02|89.82|92.46|90.26|92.54|90.34|91.77|89.57|0
1708627800000|2024-02-22 18:50:00|92.54|90.34|92.54|90.34|93.38|91.18|92.54|90.34|0
1708628100000|2024-02-22 18:55:00|92.62|90.42|92.21|90.01|92.71|90.51|92.21|90.01|0
1708628400000|2024-02-22 19:00:00|92.29|90.09|91|88.8|92.46|90.26|90.39|88.19|0
1708628700000|2024-02-22 19:05:00|90.88|88.68|91.25|89.05|91.33|89.13|90.76|88.56|0
1708629000000|2024-02-22 19:10:00|91.16|88.96|90.02|87.82|91.33|89.13|89.77|87.57|0
1708629300000|2024-02-22 19:15:00|89.94|87.74|90.62|88.42|90.7|88.5|89.85|87.65|0
1708629600000|2024-02-22 19:20:00|90.58|88.38|90.66|88.46|90.66|88.46|89.08|86.88|0
1708629900000|2024-02-22 19:25:00|90.58|88.38|90.33|88.13|90.9|88.7|90.09|87.89|0
1708630200000|2024-02-22 19:30:00|90.25|88.05|92.53|90.33|92.78|90.58|90.17|87.97|0
1708630500000|2024-02-22 19:35:00|92.45|90.25|92.13|89.93|92.53|90.33|91.4|89.2|0
1708630800000|2024-02-22 19:40:00|92.05|89.85|91.92|89.72|93.12|90.92|91.76|89.56|0
1708631100000|2024-02-22 19:45:00|91.84|89.64|92.82|90.62|92.99|90.79|91.76|89.56|0
1708631400000|2024-02-22 19:50:00|92.87|90.67|92.57|90.37|93.4|91.2|92.57|90.37|0
1708631700000|2024-02-22 19:55:00|92.74|90.54|93.82|91.62|94.74|92.54|92.41|90.21|0
1708632000000|2024-02-22 20:00:00|94.15|91.95|92.49|90.29|94.15|91.95|92.49|90.29|0
1708632300000|2024-02-22 20:05:00|92.57|90.37|93.05|90.85|93.31|91.11|91.99|89.79|0
1708632600000|2024-02-22 20:10:00|92.97|90.77|92.55|90.35|93.39|91.19|92.14|89.94|0
1708632900000|2024-02-22 20:15:00|92.47|90.27|91.03|88.83|92.64|90.44|91.03|88.83|0
1708633200000|2024-02-22 20:20:00|90.95|88.75|90.7|88.5|91.28|89.08|90.38|88.18|0
1708633500000|2024-02-22 20:25:00|90.78|88.58|91.27|89.07|91.35|89.15|90.29|88.09|0
1708633800000|2024-02-22 20:30:00|91.19|88.99|91.76|89.56|92.51|90.31|91.19|88.99|0
1708634100000|2024-02-22 20:35:00|91.93|89.73|90.21|88.01|92.09|89.89|90.13|87.93|0
1708634400000|2024-02-22 20:40:00|90.13|87.93|91.18|88.98|91.18|88.98|89.4|87.2|0
1708634700000|2024-02-22 20:45:00|91.27|89.07|91.43|89.23|91.68|89.48|91.02|88.82|0
1708635000000|2024-02-22 20:50:00|91.67|89.47|91.02|88.82|91.92|89.72|90.53|88.33|0
1708635300000|2024-02-22 20:55:00|90.93|88.73|91.75|89.55|92|89.8|89.39|87.19|0
1708635600000|2024-02-22 21:00:00|92|89.8|92.49|90.29|92.74|90.54|92|89.8|0
1708635900000|2024-02-22 21:05:00|92.58|90.38|92.41|90.21|92.66|90.46|92.24|90.04|0
1708636200000|2024-02-22 21:10:00|92.49|90.29|92.99|90.79|93.24|91.04|92.41|90.21|0
1708636500000|2024-02-22 21:15:00|92.88|90.48|93.34|90.94|93.5|91.1|92.75|90.35|0
1708636800000|2024-02-22 21:20:00|93.38|90.98|93.58|91.18|93.58|91.18|93.17|90.77|0
1708637100000|2024-02-22 21:25:00|93.5|91.1|93.37|90.97|93.58|91.18|93.25|90.85|0
1708637400000|2024-02-22 21:30:00|93.41|91.01|93.41|91.01|93.83|91.43|93.41|91.01|0
1708637700000|2024-02-22 21:35:00|93.5|91.1|93.33|90.93|93.5|91.1|93.24|90.84|0
1708638000000|2024-02-22 21:40:00|93.24|90.84|93.41|91.01|93.58|91.18|93.16|90.76|0
1708638300000|2024-02-22 21:45:00|93.58|91.18|93.32|90.92|93.58|91.18|93.32|90.92|0
1708638600000|2024-02-22 21:50:00|93.24|90.84|92.99|90.59|93.24|90.84|92.99|90.59|0
1708638900000|2024-02-22 21:55:00|93.03|90.63|93.43|91.03|93.57|91.17|92.99|90.59|0
1708639200000|2024-02-22 22:00:00|93.38|90.98|93.23|90.83|93.38|90.98|93.12|90.72|0
1708639500000|2024-02-22 22:05:00|93.04|90.64|93.15|90.75|93.19|90.79|93.04|90.64|0
1708639800000|2024-02-22 22:10:00|93.23|90.83|93.22|90.82|93.24|90.84|93.12|90.72|0
1708640100000|2024-02-22 22:15:00|93.18|90.78|92.97|90.57|93.18|90.78|92.95|90.55|0
1708640400000|2024-02-22 22:20:00|93.06|90.66|93.05|90.65|93.07|90.67|93.04|90.64|0
1708640700000|2024-02-22 22:25:00|93.09|90.69|93.05|90.65|93.1|90.7|93.05|90.65|0
1708641000000|2024-02-22 22:30:00|93.07|90.67|93.06|90.66|93.08|90.68|93.06|90.66|0
1708641300000|2024-02-22 22:35:00|93.03|90.63|93.22|90.82|93.22|90.82|93.03|90.63|0
1708641600000|2024-02-22 22:40:00|93.21|90.81|93.38|90.98|93.41|91.01|93.21|90.81|0
1708641900000|2024-02-22 22:45:00|93.3|90.9|93.19|90.79|93.33|90.93|93.19|90.79|0
1708642200000|2024-02-22 22:50:00|93.15|90.75|93.23|90.83|93.24|90.84|93.12|90.72|0
1708642500000|2024-02-22 22:55:00|93.13|90.73|93.14|90.74|93.22|90.82|93.13|90.73|0
1708642800000|2024-02-22 23:00:00|93.09|90.69|92.38|89.98|93.09|90.69|92.05|89.65|0
1708643100000|2024-02-22 23:05:00|92.42|90.02|92.79|90.39|93.04|90.64|92.42|90.02|0
1708643400000|2024-02-22 23:10:00|92.71|90.31|92.54|90.14|92.71|90.31|92.46|90.06|0
1708643700000|2024-02-22 23:15:00|92.46|90.06|92.45|90.05|92.54|90.14|92.37|89.97|0
1708644000000|2024-02-22 23:20:00|92.37|89.97|92.04|89.64|92.37|89.97|91.71|89.31|0
1708644300000|2024-02-22 23:25:00|91.96|89.56|91.79|89.39|91.96|89.56|91.71|89.31|0
1708644600000|2024-02-22 23:30:00|91.75|89.35|91.54|89.14|91.87|89.47|91.46|89.06|0
1708644900000|2024-02-22 23:35:00|91.46|89.06|91.13|88.73|91.62|89.22|91.05|88.65|0
1708645200000|2024-02-22 23:40:00|91.21|88.81|91.37|88.97|91.37|88.97|91.05|88.65|0
1708645500000|2024-02-22 23:45:00|91.29|88.89|91.21|88.81|91.37|88.97|91.13|88.73|0
1708645800000|2024-02-22 23:50:00|91.29|88.89|91.45|89.05|91.45|89.05|91.12|88.72|0
1708646100000|2024-02-22 23:55:00|91.37|88.97|91.53|89.13|91.53|89.13|91.37|88.97|0
1708646400000|2024-02-23 00:00:00|91.57|89.17|92.1|89.7|92.27|89.87|91.45|89.05|0
1708646700000|2024-02-23 00:05:00|92.19|89.79|92.43|90.03|92.6|90.2|92.1|89.7|0
1708647000000|2024-02-23 00:10:00|92.35|89.95|92.43|90.03|92.43|90.03|92.18|89.78|0
1708647300000|2024-02-23 00:15:00|92.35|89.95|92.26|89.86|92.43|90.03|92.18|89.78|0
1708647600000|2024-02-23 00:20:00|92.35|89.95|92.59|90.19|92.59|90.19|92.18|89.78|0
1708647900000|2024-02-23 00:25:00|92.55|90.15|92.34|89.94|92.55|90.15|92.26|89.86|0
1708648200000|2024-02-23 00:30:00|92.26|89.86|92.34|89.94|92.34|89.94|92.17|89.77|0
1708648500000|2024-02-23 00:35:00|92.51|90.11|93|90.6|93.63|91.23|92.51|90.11|0
1708648800000|2024-02-23 00:40:00|93.08|90.68|92.67|90.27|93.17|90.77|92.42|90.02|0
1708649100000|2024-02-23 00:45:00|92.75|90.35|93|90.6|93|90.6|92.58|90.18|0
1708649400000|2024-02-23 00:50:00|92.91|90.51|92.5|90.1|93.08|90.68|92.5|90.1|0
1708649700000|2024-02-23 00:55:00|92.58|90.18|92.49|90.09|92.58|90.18|92.33|89.93|0
1708650000000|2024-02-23 01:00:00|92.58|90.18|92.33|89.93|92.74|90.34|92.24|89.84|0
1708650300000|2024-02-23 01:05:00|92.41|90.01|91.99|89.59|92.57|90.17|91.99|89.59|0
1708650600000|2024-02-23 01:10:00|92.08|89.68|92.32|89.92|92.41|90.01|92.08|89.68|0
1708650900000|2024-02-23 01:15:00|92.22|90.02|92.66|90.46|92.74|90.54|92.06|89.86|0
1708651200000|2024-02-23 01:20:00|92.7|90.5|92.16|89.96|92.7|90.5|92.16|89.96|0
1708651500000|2024-02-23 01:25:00|92.24|90.04|92.32|90.12|92.41|90.21|92.08|89.88|0
1708651800000|2024-02-23 01:30:00|92.28|90.08|91.74|89.54|92.28|90.08|91.58|89.38|0
1708652100000|2024-02-23 01:35:00|91.62|89.42|91.74|89.54|91.91|89.71|91.17|88.97|0
1708652400000|2024-02-23 01:40:00|91.82|89.62|91.25|89.05|91.91|89.71|91.17|88.97|0
1708652700000|2024-02-23 01:45:00|91.17|88.97|91.57|89.37|91.58|89.38|91.17|88.97|0
1708653000000|2024-02-23 01:50:00|91.66|89.46|91.74|89.54|91.9|89.7|91.57|89.37|0
1708653300000|2024-02-23 01:55:00|91.65|89.45|91.82|89.62|91.9|89.7|91.65|89.45|0
1708653600000|2024-02-23 02:00:00|91.78|89.58|91.57|89.37|91.82|89.62|91.57|89.37|0
1708653900000|2024-02-23 02:05:00|91.61|89.41|91.2|89|91.65|89.45|91.16|88.96|0
1708654200000|2024-02-23 02:10:00|91.16|88.96|91.4|89.2|91.4|89.2|91.16|88.96|0
1708654500000|2024-02-23 02:15:00|91.48|89.28|91.48|89.28|91.73|89.53|91.32|89.12|0
1708654800000|2024-02-23 02:20:00|91.4|89.2|90.99|88.79|91.48|89.28|90.91|88.71|0
1708655100000|2024-02-23 02:25:00|90.95|88.75|91.15|88.95|91.23|89.03|90.95|88.75|0
1708655400000|2024-02-23 02:30:00|91.23|89.03|91.31|89.11|91.39|89.19|91.15|88.95|0
1708655700000|2024-02-23 02:35:00|91.39|89.19|91.14|88.94|91.39|89.19|91.14|88.94|0
1708656000000|2024-02-23 02:40:00|91.23|89.03|91.06|88.86|91.23|89.03|90.98|88.78|0
1708656300000|2024-02-23 02:45:00|91.1|88.9|91.22|89.02|91.3|89.1|91.1|88.9|0
1708656600000|2024-02-23 02:50:00|91.3|89.1|91.38|89.18|91.38|89.18|91.22|89.02|0
1708656900000|2024-02-23 02:55:00|91.43|89.23|91.46|89.26|91.54|89.34|91.3|89.1|0
1708657200000|2024-02-23 03:00:00|91.51|89.31|91.38|89.18|91.54|89.34|91.38|89.18|0
1708657500000|2024-02-23 03:05:00|91.34|89.14|91.7|89.5|91.7|89.5|91.26|89.06|0
1708657800000|2024-02-23 03:10:00|91.66|89.46|91.46|89.26|91.7|89.5|91.46|89.26|0
1708658100000|2024-02-23 03:15:00|91.37|89.17|91.45|89.25|91.46|89.26|91.29|89.09|0
1708658400000|2024-02-23 03:20:00|91.41|89.21|91.45|89.25|91.45|89.25|91.29|89.09|0
1708658700000|2024-02-23 03:25:00|91.41|89.21|91.45|89.25|91.45|89.25|91.29|89.09|0
1708659000000|2024-02-23 03:30:00|91.37|89.17|91.37|89.17|91.49|89.29|91.33|89.13|0
1708659300000|2024-02-23 03:35:00|91.28|89.08|91.2|89|91.37|89.17|91.12|88.92|0
1708659600000|2024-02-23 03:40:00|91.24|89.04|91.12|88.92|91.36|89.16|91.03|88.83|0
1708659900000|2024-02-23 03:45:00|91.28|89.08|91.44|89.24|91.52|89.32|91.12|88.92|0
1708660200000|2024-02-23 03:50:00|91.36|89.16|91.36|89.16|91.4|89.2|91.28|89.08|0
1708660500000|2024-02-23 03:55:00|91.28|89.08|91.27|89.07|91.36|89.16|91.27|89.07|0
1708660800000|2024-02-23 04:00:00|91.35|89.15|91.4|89.2|91.44|89.24|91.35|89.15|0
1708661100000|2024-02-23 04:05:00|91.35|89.15|91.43|89.23|91.43|89.23|91.35|89.15|0
1708661400000|2024-02-23 04:10:00|91.35|89.15|91.35|89.15|91.43|89.23|91.27|89.07|0
1708661700000|2024-02-23 04:15:00|91.27|89.07|91.18|88.98|91.35|89.15|91.18|88.98|0
1708662000000|2024-02-23 04:20:00|91.1|88.9|91.1|88.9|91.18|88.98|91.1|88.9|0
1708662300000|2024-02-23 04:25:00|91.18|88.98|91.1|88.9|91.26|89.06|91.1|88.9|0
1708662600000|2024-02-23 04:30:00|91.02|88.82|91.01|88.81|91.18|88.98|91.01|88.81|0
1708662900000|2024-02-23 04:35:00|90.97|88.77|91.09|88.89|91.18|88.98|90.97|88.77|0
1708663500000|2024-02-23 04:45:00|91.01|88.81|90.84|88.64|91.01|88.81|90.84|88.64|0
1708663800000|2024-02-23 04:50:00|90.76|88.56|90.92|88.72|90.93|88.73|90.76|88.56|0
1708664100000|2024-02-23 04:55:00|90.88|88.68|90.76|88.56|90.88|88.68|90.76|88.56|0
1708664400000|2024-02-23 05:00:00|90.84|88.64|91|88.8|91|88.8|90.76|88.56|0
1708664700000|2024-02-23 05:05:00|90.96|88.76|90.84|88.64|90.96|88.76|90.84|88.64|0
1708665000000|2024-02-23 05:10:00|90.75|88.55|90.51|88.31|90.75|88.55|90.43|88.23|0
1708665300000|2024-02-23 05:15:00|90.59|88.39|90.75|88.55|90.83|88.63|90.55|88.35|0
1708665600000|2024-02-23 05:20:00|90.71|88.51|90.59|88.39|90.75|88.55|90.5|88.3|0
1708665900000|2024-02-23 05:25:00|90.58|88.38|90.5|88.3|90.75|88.55|90.5|88.3|0
1708666200000|2024-02-23 05:30:00|90.58|88.38|90.91|88.71|90.95|88.75|90.5|88.3|0
1708666500000|2024-02-23 05:35:00|90.83|88.63|90.99|88.79|90.99|88.79|90.82|88.62|0
1708666800000|2024-02-23 05:40:00|90.9|88.7|90.9|88.7|90.98|88.78|90.82|88.62|0
1708667100000|2024-02-23 05:45:00|90.98|88.78|90.74|88.54|90.98|88.78|90.74|88.54|0
1708667400000|2024-02-23 05:50:00|90.82|88.62|90.98|88.78|91.14|88.94|90.74|88.54|0
1708667700000|2024-02-23 05:55:00|90.9|88.7|90.57|88.37|90.9|88.7|90.57|88.37|0
1708668000000|2024-02-23 06:00:00|90.61|88.41|90.32|88.12|90.65|88.45|90.24|88.04|0
1708668300000|2024-02-23 06:05:00|90.37|88.17|90.65|88.45|90.73|88.53|90.37|88.17|0
1708668600000|2024-02-23 06:10:00|90.73|88.53|90.65|88.45|90.81|88.61|90.56|88.36|0
1708668900000|2024-02-23 06:15:00|90.64|88.44|90.64|88.44|90.73|88.53|90.64|88.44|0
1708669200000|2024-02-23 06:20:00|90.56|88.36|90.97|88.77|91.05|88.85|90.56|88.36|0
1708669500000|2024-02-23 06:25:00|90.89|88.69|90.88|88.68|91.17|88.97|90.88|88.68|0
1708669800000|2024-02-23 06:30:00|90.84|88.64|91.13|88.93|91.13|88.93|90.8|88.6|0
1708670100000|2024-02-23 06:35:00|91.09|88.89|91.37|89.17|91.37|89.17|91.04|88.84|0
1708670400000|2024-02-23 06:40:00|91.45|89.25|91.29|89.09|91.61|89.41|91.2|89|0
1708670700000|2024-02-23 06:45:00|91.25|89.05|91.37|89.17|91.37|89.17|91.2|89|0
1708671000000|2024-02-23 06:50:00|91.45|89.25|91.12|88.92|91.45|89.25|91.12|88.92|0
1708671300000|2024-02-23 06:55:00|91.08|88.88|90.95|88.75|91.12|88.92|90.79|88.59|0
1708671600000|2024-02-23 07:00:00|91.12|88.92|91.6|89.4|91.93|89.73|91.12|88.92|0
1708671900000|2024-02-23 07:05:00|91.65|89.45|91.81|89.61|91.85|89.65|91.6|89.4|0
1708672200000|2024-02-23 07:10:00|91.85|89.65|91.6|89.4|92.18|89.98|91.6|89.4|0
1708672500000|2024-02-23 07:15:00|91.64|89.44|91.6|89.4|91.68|89.48|91.35|89.15|0
1708672800000|2024-02-23 07:20:00|91.68|89.48|91.84|89.64|91.84|89.64|91.52|89.32|0
1708673100000|2024-02-23 07:25:00|91.92|89.72|92.01|89.81|92.01|89.81|91.76|89.56|0
1708673400000|2024-02-23 07:30:00|91.92|89.72|91.92|89.72|91.96|89.76|91.68|89.48|0
1708673700000|2024-02-23 07:35:00|91.88|89.68|92.07|89.87|92.37|90.17|91.69|89.49|0
1708674000000|2024-02-23 07:40:00|92.03|89.83|91.94|89.74|92.19|89.99|91.86|89.66|0
1708674300000|2024-02-23 07:45:00|91.86|89.66|91.7|89.5|91.94|89.74|91.7|89.5|0
1708674600000|2024-02-23 07:50:00|91.78|89.58|91.28|89.08|91.78|89.58|91.28|89.08|0
1708674900000|2024-02-23 07:55:00|91.2|89|91.61|89.41|91.77|89.57|91.2|89|0
1708675200000|2024-02-23 08:00:00|91.86|89.66|92.02|89.82|92.27|90.07|91.77|89.57|0
1708675500000|2024-02-23 08:05:00|91.98|89.78|92.68|90.48|93.34|91.14|91.85|89.65|0
1708675800000|2024-02-23 08:10:00|92.59|90.39|92.43|90.23|92.92|90.72|92.43|90.23|0
1708676100000|2024-02-23 08:15:00|92.34|90.14|92.47|90.27|92.59|90.39|92.01|89.81|0
1708676400000|2024-02-23 08:20:00|92.42|90.22|92.5|90.3|92.59|90.39|92.26|90.06|0
1708676700000|2024-02-23 08:25:00|92.59|90.39|92.75|90.55|92.92|90.72|92.59|90.39|0
1708677000000|2024-02-23 08:30:00|92.67|90.47|92.42|90.22|92.75|90.55|92.25|90.05|0
1708677300000|2024-02-23 08:35:00|92.38|90.18|92.5|90.3|92.83|90.63|92.25|90.05|0
1708677600000|2024-02-23 08:40:00|92.58|90.38|92.99|90.79|92.99|90.79|92.17|89.97|0
1708677900000|2024-02-23 08:45:00|92.91|90.71|92.23|90.03|92.99|90.79|92.03|89.83|0
1708678200000|2024-02-23 08:50:00|92.32|90.12|92.48|90.28|92.73|90.53|92.32|90.12|0
1708678500000|2024-02-23 08:55:00|92.52|90.32|92.4|90.2|92.69|90.49|92.31|90.11|0
1708678800000|2024-02-23 09:00:00|92.48|90.28|92.64|90.44|92.64|90.44|92.31|90.11|0
1708679100000|2024-02-23 09:05:00|92.56|90.36|91.98|89.78|92.72|90.52|91.9|89.7|0
1708679400000|2024-02-23 09:10:00|91.9|89.7|92.39|90.19|92.47|90.27|91.9|89.7|0
1708679700000|2024-02-23 09:15:00|92.31|90.11|92.47|90.27|92.64|90.44|92.31|90.11|0
1708680000000|2024-02-23 09:20:00|92.51|90.31|92.31|90.11|92.55|90.35|91.98|89.78|0
1708680300000|2024-02-23 09:25:00|92.26|90.06|92.76|90.56|93.09|90.89|92.06|89.86|0
1708680600000|2024-02-23 09:30:00|92.68|90.48|92.84|90.64|93.01|90.81|92.68|90.48|0
1708680900000|2024-02-23 09:35:00|92.76|90.56|92.84|90.64|92.84|90.64|92.51|90.31|0
1708681200000|2024-02-23 09:40:00|93.01|90.81|92.84|90.64|93.01|90.81|92.75|90.55|0
1708681500000|2024-02-23 09:45:00|92.92|90.72|92.5|90.3|92.92|90.72|92.5|90.3|0
1708681800000|2024-02-23 09:50:00|92.34|90.14|92.09|89.89|92.42|90.22|92.05|89.85|0
1708682100000|2024-02-23 09:55:00|92.17|89.97|92.17|89.97|92.25|90.05|92.08|89.88|0
1708682400000|2024-02-23 10:00:00|92.25|90.05|92.21|90.01|92.25|90.05|92.08|89.88|0
1708682700000|2024-02-23 10:05:00|92.25|90.05|92.58|90.38|92.83|90.63|92.16|89.96|0
1708683000000|2024-02-23 10:10:00|92.66|90.46|92.33|90.13|92.66|90.46|92.08|89.88|0
1708683300000|2024-02-23 10:15:00|92.41|90.21|91.91|89.71|92.49|90.29|91.91|89.71|0
1708683600000|2024-02-23 10:20:00|91.83|89.63|91.91|89.71|91.99|89.79|91.74|89.54|0
1708683900000|2024-02-23 10:25:00|91.99|89.79|91.82|89.62|91.99|89.79|91.58|89.38|0
1708684200000|2024-02-23 10:30:00|91.74|89.54|91.7|89.5|91.74|89.54|91.57|89.37|0
1708684500000|2024-02-23 10:35:00|91.66|89.46|91.65|89.45|91.66|89.46|91.49|89.29|0
1708684800000|2024-02-23 10:40:00|91.57|89.37|90.38|88.18|91.57|89.37|90.38|88.18|0
1708685100000|2024-02-23 10:45:00|90.46|88.26|90.71|88.51|90.75|88.55|90.22|88.02|0
1708685400000|2024-02-23 10:50:00|90.62|88.42|90.46|88.26|90.62|88.42|90.38|88.18|0
1708685700000|2024-02-23 10:55:00|90.54|88.34|91.19|88.99|91.28|89.08|90.46|88.26|0
1708686000000|2024-02-23 11:00:00|91.28|89.08|90.95|88.75|91.36|89.16|90.95|88.75|0
1708686300000|2024-02-23 11:05:00|90.86|88.66|90.94|88.74|90.94|88.74|90.7|88.5|0
1708686600000|2024-02-23 11:10:00|91.03|88.83|90.61|88.41|91.03|88.83|90.49|88.29|0
1708686900000|2024-02-23 11:15:00|90.69|88.49|90.61|88.41|90.94|88.74|90.53|88.33|0
1708687200000|2024-02-23 11:20:00|90.53|88.33|90.2|88|90.61|88.41|90.2|88|0
1708687500000|2024-02-23 11:25:00|90.28|88.08|90.61|88.41|90.61|88.41|90.28|88.08|0
1708687800000|2024-02-23 11:30:00|90.52|88.32|90.44|88.24|90.77|88.57|90.36|88.16|0
1708688100000|2024-02-23 11:35:00|90.52|88.32|90.6|88.4|90.93|88.73|90.52|88.32|0
1708688400000|2024-02-23 11:40:00|90.68|88.48|90.35|88.15|90.68|88.48|90.27|88.07|0
1708688700000|2024-02-23 11:45:00|90.44|88.24|90.27|88.07|90.44|88.24|90.11|87.91|0
1708689000000|2024-02-23 11:50:00|90.19|87.99|90.19|87.99|90.35|88.15|90.11|87.91|0
1708689300000|2024-02-23 11:55:00|90.23|88.03|90.18|87.98|90.68|88.48|90.18|87.98|0
1708689600000|2024-02-23 12:00:00|90.1|87.9|90.18|87.98|90.26|88.06|89.78|87.58|0
1708689900000|2024-02-23 12:05:00|90.1|87.9|90.43|88.23|90.51|88.31|89.94|87.74|0
1708690200000|2024-02-23 12:10:00|90.34|88.14|90.42|88.22|90.51|88.31|90.26|88.06|0
1708690500000|2024-02-23 12:15:00|90.34|88.14|90.42|88.22|90.75|88.55|90.34|88.14|0
1708690800000|2024-02-23 12:20:00|90.5|88.3|90.09|87.89|90.59|88.39|90.09|87.89|0
1708691100000|2024-02-23 12:25:00|90.01|87.81|89.52|87.32|90.17|87.97|89.44|87.24|0
1708691400000|2024-02-23 12:30:00|89.48|87.28|89.36|87.16|89.6|87.4|89.19|86.99|0
1708691700000|2024-02-23 12:35:00|89.28|87.08|89.62|87.42|89.78|87.58|89.11|86.91|0
1708692000000|2024-02-23 12:40:00|89.7|87.5|90.43|88.23|90.43|88.23|89.7|87.5|0
1708692300000|2024-02-23 12:45:00|90.47|88.27|90.18|87.98|90.59|88.39|90.18|87.98|0
1708692600000|2024-02-23 12:50:00|90.1|87.9|90.18|87.98|90.43|88.23|90.1|87.9|0
1708692900000|2024-02-23 12:55:00|90.14|87.94|90.02|87.82|90.43|88.23|90.02|87.82|0
1708693200000|2024-02-23 13:00:00|90.1|87.9|90.26|88.06|90.67|88.47|90.1|87.9|0
1708693500000|2024-02-23 13:05:00|90.22|88.02|89.69|87.49|90.22|88.02|89.65|87.45|0
1708693800000|2024-02-23 13:10:00|89.73|87.53|89.69|87.49|89.93|87.73|89.52|87.32|0
1708694100000|2024-02-23 13:15:00|89.61|87.41|89.52|87.32|89.81|87.61|89.36|87.16|0
1708694400000|2024-02-23 13:20:00|89.48|87.28|89.2|87|89.48|87.28|89.2|87|0
1708694700000|2024-02-23 13:25:00|89.28|87.08|89.11|86.91|89.28|87.08|88.79|86.59|0
1708695000000|2024-02-23 13:30:00|89.19|86.99|88.39|86.19|89.6|87.4|88.31|86.11|0
1708695300000|2024-02-23 13:35:00|88.31|86.11|88.06|85.86|88.39|86.19|87.91|85.71|0
1708695600000|2024-02-23 13:40:00|87.98|85.78|88.62|86.42|89.51|87.31|87.98|85.78|0
1708695900000|2024-02-23 13:45:00|88.7|86.5|88.46|86.26|89.03|86.83|88.46|86.26|0
1708696200000|2024-02-23 13:50:00|88.38|86.18|89.09|86.89|89.42|87.22|88.3|86.1|0
1708696500000|2024-02-23 13:55:00|89.17|86.97|89.09|86.89|89.66|87.46|88.93|86.73|0
1708696800000|2024-02-23 14:00:00|89.17|86.97|88.45|86.25|89.17|86.97|88.37|86.17|0
1708697100000|2024-02-23 14:05:00|88.37|86.17|88.13|85.93|88.93|86.73|87.97|85.77|0
1708697400000|2024-02-23 14:10:00|88.05|85.85|88.21|86.01|88.53|86.33|88.05|85.85|0
1708697700000|2024-02-23 14:15:00|88.13|85.93|87.25|85.05|88.21|86.01|87.17|84.97|0
1708698000000|2024-02-23 14:20:00|87.17|84.97|86.7|84.5|87.25|85.05|86.31|84.11|0
1708698300000|2024-02-23 14:25:00|86.46|84.26|86.93|84.73|87.29|85.09|86.38|84.18|0
1708698600000|2024-02-23 14:30:00|86.77|84.57|86.36|84.16|87.28|85.08|84.98|82.78|0
1708698900000|2024-02-23 14:35:00|86.52|84.32|86.51|84.31|86.91|84.71|86.05|83.85|0
1708699200000|2024-02-23 14:40:00|86.59|84.39|85.43|83.23|86.9|84.7|85.43|83.23|0
1708699500000|2024-02-23 14:45:00|85.27|83.07|87.37|85.17|87.45|85.25|85.27|83.07|0
1708699800000|2024-02-23 14:50:00|87.29|85.09|86.43|84.23|88.15|85.95|86.43|84.23|0
1708700100000|2024-02-23 14:55:00|86.36|84.16|87.05|84.85|88.94|86.74|85.89|83.69|0
1708700400000|2024-02-23 15:00:00|86.98|84.78|87.05|84.85|88.63|86.43|86.98|84.78|0
1708700700000|2024-02-23 15:05:00|87.21|85.01|87.52|85.32|87.83|85.63|87.05|84.85|0
1708701000000|2024-02-23 15:10:00|87.6|85.4|86.81|84.61|87.91|85.71|86.66|84.46|0
1708701300000|2024-02-23 15:15:00|86.89|84.69|87.36|85.16|87.75|85.55|86.43|84.23|0
1708701600000|2024-02-23 15:20:00|87.44|85.24|86.63|84.43|88.46|86.26|86.63|84.43|0
1708701900000|2024-02-23 15:25:00|86.55|84.35|87.65|85.45|87.73|85.53|85.93|83.73|0
1708702200000|2024-02-23 15:30:00|87.57|85.37|87.29|85.09|88.28|86.08|86.55|84.35|0
1708702500000|2024-02-23 15:35:00|87.37|85.17|86.18|83.98|87.76|85.56|86.18|83.98|0
1708702800000|2024-02-23 15:40:00|86.25|84.05|88.38|86.18|88.54|86.34|85.79|83.59|0
1708703100000|2024-02-23 15:45:00|88.54|86.34|88.62|86.42|88.62|86.42|87.91|85.71|0
1708703400000|2024-02-23 15:50:00|88.54|86.34|88.34|86.14|88.78|86.58|87.51|85.31|0
1708703700000|2024-02-23 15:55:00|88.54|86.34|88.86|86.66|89.74|87.54|88.22|86.02|0
1708704000000|2024-02-23 16:00:00|88.7|86.5|92.34|90.14|92.76|90.56|88.54|86.34|0
1708704300000|2024-02-23 16:05:00|92.43|90.23|90.79|88.59|92.43|90.23|90.22|88.02|0
1708704600000|2024-02-23 16:10:00|90.95|88.75|91.69|89.49|92.61|90.41|90.63|88.43|0
1708704900000|2024-02-23 16:15:00|91.78|89.58|91.11|88.91|92.27|90.07|90.7|88.5|0
1708705200000|2024-02-23 16:20:00|91.2|89|90.5|88.3|91.2|89|90.21|88.01|0
1708705500000|2024-02-23 16:25:00|90.54|88.34|88.62|86.42|90.62|88.42|88.54|86.34|0
1708705800000|2024-02-23 16:30:00|88.87|86.67|88.62|86.42|89.92|87.72|88.54|86.34|0
1708706100000|2024-02-23 16:35:00|88.78|86.58|87.98|85.78|88.78|86.58|87.98|85.78|0
1708706400000|2024-02-23 16:40:00|87.9|85.7|88.62|86.42|89.02|86.82|87.9|85.7|0
1708706700000|2024-02-23 16:45:00|88.7|86.5|88.86|86.66|89.26|87.06|88.37|86.17|0
1708707000000|2024-02-23 16:50:00|88.94|86.74|88.21|86.01|89.1|86.9|87.97|85.77|0
1708707300000|2024-02-23 16:55:00|87.73|85.53|87.49|85.29|88.13|85.93|87.41|85.21|0
1708707600000|2024-02-23 17:00:00|87.57|85.37|87.01|84.81|87.65|85.45|86.61|84.41|0
1708707900000|2024-02-23 17:05:00|86.93|84.73|86.37|84.17|87.16|84.96|86.29|84.09|0
1708708200000|2024-02-23 17:10:00|86.29|84.09|86.53|84.33|86.84|84.64|85.97|83.77|0
1708708500000|2024-02-23 17:15:00|86.45|84.25|87.24|85.04|87.8|85.6|86.37|84.17|0
1708708800000|2024-02-23 17:20:00|87.16|84.96|87.24|85.04|87.24|85.04|86.6|84.4|0
1708709100000|2024-02-23 17:25:00|87.16|84.96|88.36|86.16|89.09|86.89|87.16|84.96|0
1708709400000|2024-02-23 17:30:00|88.28|86.08|88.27|86.07|89.73|87.53|88.19|85.99|0
1708709700000|2024-02-23 17:35:00|88.36|86.16|87.39|85.19|88.84|86.64|87.23|85.03|0
1708710000000|2024-02-23 17:40:00|87.47|85.27|87.79|85.59|89.08|86.88|87.31|85.11|0
1708710300000|2024-02-23 17:45:00|87.87|85.67|87.23|85.03|88.19|85.99|87.15|84.95|0
1708710600000|2024-02-23 17:50:00|87.31|85.11|87.38|85.18|88.11|85.91|87.07|84.87|0
1708710900000|2024-02-23 17:55:00|87.3|85.1|87.06|84.86|87.94|85.74|86.98|84.78|0
1708711200000|2024-02-23 18:00:00|87.14|84.94|87.78|85.58|88.02|85.82|87.14|84.94|0
1708711500000|2024-02-23 18:05:00|87.7|85.5|87.78|85.58|87.86|85.66|87.14|84.94|0
1708711800000|2024-02-23 18:10:00|87.62|85.42|86.82|84.62|87.66|85.46|86.74|84.54|0
1708712100000|2024-02-23 18:15:00|86.86|84.66|86.26|84.06|87.14|84.94|86.26|84.06|0
1708712400000|2024-02-23 18:20:00|86.18|83.98|86.02|83.82|86.5|84.3|86.02|83.82|0
1708712700000|2024-02-23 18:25:00|86.1|83.9|86.18|83.98|86.5|84.3|86.02|83.82|0
1708713000000|2024-02-23 18:30:00|86.26|84.06|85.86|83.66|86.97|84.77|85.78|83.58|0
1708713300000|2024-02-23 18:35:00|85.94|83.74|86.33|84.13|86.57|84.37|85.78|83.58|0
1708713600000|2024-02-23 18:40:00|86.41|84.21|87.04|84.84|87.36|85.16|86.09|83.89|0
1708713900000|2024-02-23 18:45:00|87.01|84.81|86.84|84.64|87.44|85.24|86.57|84.37|0
1708714200000|2024-02-23 18:50:00|86.72|84.52|87.36|85.16|87.92|85.72|86.72|84.52|0
1708714500000|2024-02-23 18:55:00|87.44|85.24|87.36|85.16|87.76|85.56|87.04|84.84|0
1708714800000|2024-02-23 19:00:00|87.28|85.08|88.48|86.28|88.8|86.6|87.12|84.92|0
1708715100000|2024-02-23 19:05:00|88.4|86.2|88.23|86.03|88.56|86.36|87.19|84.99|0
1708715400000|2024-02-23 19:10:00|88.4|86.2|88.88|86.68|89.28|87.08|88.23|86.03|0
1708715700000|2024-02-23 19:15:00|88.8|86.6|89.04|86.84|89.28|87.08|88.39|86.19|0
1708716000000|2024-02-23 19:20:00|89.12|86.92|89.85|87.65|89.93|87.73|88.55|86.35|0
1708716300000|2024-02-23 19:25:00|89.77|87.57|89.77|87.57|90.26|88.06|89.36|87.16|0
1708716600000|2024-02-23 19:30:00|89.68|87.48|88.63|86.43|90.01|87.81|88.47|86.27|0
1708716900000|2024-02-23 19:35:00|88.47|86.27|88.38|86.18|89.36|87.16|88.22|86.02|0
1708717200000|2024-02-23 19:40:00|88.22|86.02|88.99|86.79|89.11|86.91|88.22|86.02|0
1708717500000|2024-02-23 19:45:00|88.95|86.75|88.78|86.58|88.99|86.79|88.54|86.34|0
1708717800000|2024-02-23 19:50:00|88.86|86.66|88.38|86.18|89.43|87.23|87.98|85.78|0
1708718100000|2024-02-23 19:55:00|88.3|86.1|87.97|85.77|88.46|86.26|87.89|85.69|0
1708718400000|2024-02-23 20:00:00|87.89|85.69|87.57|85.37|88.29|86.09|87.33|85.13|0
1708718700000|2024-02-23 20:05:00|87.65|85.45|89.26|87.06|89.42|87.22|87.33|85.13|0
1708719000000|2024-02-23 20:10:00|89.34|87.14|89.5|87.3|89.67|87.47|88.85|86.65|0
1708719300000|2024-02-23 20:15:00|89.42|87.22|88.45|86.25|89.58|87.38|88.25|86.05|0
1708719600000|2024-02-23 20:20:00|88.53|86.33|88.61|86.41|89.01|86.81|88.37|86.17|0
1708719900000|2024-02-23 20:25:00|88.45|86.25|89.25|87.05|89.58|87.38|88.12|85.92|0
1708720200000|2024-02-23 20:30:00|89.33|87.13|88.84|86.64|89.98|87.78|88.68|86.48|0
1708720500000|2024-02-23 20:35:00|88.93|86.73|88.36|86.16|89.33|87.13|87.8|85.6|0
1708720800000|2024-02-23 20:40:00|88.28|86.08|88.68|86.48|88.68|86.48|88.12|85.92|0
1708721100000|2024-02-23 20:45:00|88.56|86.36|87.15|84.95|88.76|86.56|86.99|84.79|0
1708721400000|2024-02-23 20:50:00|86.83|84.63|87.63|85.43|87.87|85.67|86.59|84.39|0
1708721700000|2024-02-23 20:55:00|88.03|85.83|89.65|87.45|89.65|87.45|87.47|85.27|0
1708722000000|2024-02-23 21:00:00|89.56|87.36|88.54|86.34|90.55|88.35|88.38|86.18|0
1708722300000|2024-02-23 21:05:00|88.62|86.42|88.62|86.42|88.7|86.5|88.38|86.18|0
1708722600000|2024-02-23 21:10:00|88.54|86.34|88.78|86.58|88.78|86.58|88.3|86.1|0
1708910100000|2024-02-26 01:15:00|91.84|89.64|91.76|89.56|91.93|89.73|91.76|89.56|0
1708910400000|2024-02-26 01:20:00|91.68|89.48|90.92|88.72|91.68|89.48|90.92|88.72|0
1708910700000|2024-02-26 01:25:00|90.84|88.64|90.67|88.47|91.01|88.81|90.59|88.39|0
1708911000000|2024-02-26 01:30:00|90.59|88.39|90.09|87.89|90.67|88.47|89.93|87.73|0
1708911300000|2024-02-26 01:35:00|90.17|87.97|90.34|88.14|90.67|88.47|90.09|87.89|0
1708911600000|2024-02-26 01:40:00|90.42|88.22|90.17|87.97|90.42|88.22|90.09|87.89|0
1708911900000|2024-02-26 01:45:00|90.09|87.89|90.33|88.13|90.5|88.3|90.01|87.81|0
1708912200000|2024-02-26 01:50:00|90.42|88.22|91.24|89.04|91.29|89.09|90.42|88.22|0
1708912500000|2024-02-26 01:55:00|91.29|89.09|91.33|89.13|91.33|89.13|90.58|88.38|0
1708912800000|2024-02-26 02:00:00|91.24|89.04|90.99|88.79|91.49|89.29|90.91|88.71|0
1708913100000|2024-02-26 02:05:00|91.07|88.87|90.99|88.79|91.12|88.92|90.91|88.71|0
1708913400000|2024-02-26 02:10:00|91.07|88.87|90.49|88.29|91.07|88.87|90.49|88.29|0
1708913700000|2024-02-26 02:15:00|90.57|88.37|90.65|88.45|90.65|88.45|90.4|88.2|0
1708914000000|2024-02-26 02:20:00|90.73|88.53|90.65|88.45|91.07|88.87|90.65|88.45|0
1708914300000|2024-02-26 02:25:00|90.73|88.53|90.56|88.36|90.82|88.62|90.56|88.36|0
1708914600000|2024-02-26 02:30:00|90.61|88.41|91.06|88.86|91.23|89.03|90.56|88.36|0
1708914900000|2024-02-26 02:35:00|90.98|88.78|90.52|88.32|91.06|88.86|90.48|88.28|0
1708915200000|2024-02-26 02:40:00|90.56|88.36|89.86|87.66|90.56|88.36|89.82|87.62|0
1708915500000|2024-02-26 02:45:00|89.9|87.7|90.47|88.27|90.56|88.36|89.9|87.7|0
1708915800000|2024-02-26 02:50:00|90.52|88.32|90.97|88.77|91.1|88.9|90.47|88.27|0
1708916100000|2024-02-26 02:55:00|91.01|88.81|90.72|88.52|91.01|88.81|90.64|88.44|0
1708916400000|2024-02-26 03:00:00|90.8|88.6|90.96|88.76|91.13|88.93|90.63|88.43|0
1708916700000|2024-02-26 03:05:00|91.05|88.85|91.05|88.85|91.21|89.01|91.01|88.81|0
1708917000000|2024-02-26 03:10:00|91.01|88.81|91.04|88.84|91.21|89.01|91.01|88.81|0
1708917300000|2024-02-26 03:15:00|90.96|88.76|90.88|88.68|91.13|88.93|90.71|88.51|0
1708917600000|2024-02-26 03:20:00|90.84|88.64|90.96|88.76|91.04|88.84|90.79|88.59|0
1708917900000|2024-02-26 03:25:00|91.04|88.84|91.04|88.84|91.04|88.84|90.87|88.67|0
1708918200000|2024-02-26 03:30:00|90.95|88.75|90.7|88.5|90.95|88.75|90.7|88.5|0
1708918500000|2024-02-26 03:35:00|90.79|88.59|90.78|88.58|90.87|88.67|90.7|88.5|0
1708918800000|2024-02-26 03:40:00|90.87|88.67|90.86|88.66|90.87|88.67|90.7|88.5|0
1708919100000|2024-02-26 03:45:00|90.78|88.58|90.78|88.58|90.86|88.66|90.61|88.41|0
1708919400000|2024-02-26 03:50:00|90.74|88.54|90.61|88.41|90.74|88.54|90.53|88.33|0
1708919700000|2024-02-26 03:55:00|90.69|88.49|90.94|88.74|91.03|88.83|90.69|88.49|0
1708920000000|2024-02-26 04:00:00|90.9|88.7|90.86|88.66|91.02|88.82|90.69|88.49|0
1708920300000|2024-02-26 04:05:00|90.94|88.74|90.85|88.65|90.94|88.74|90.85|88.65|0
1708920600000|2024-02-26 04:10:00|90.77|88.57|90.85|88.65|90.94|88.74|90.77|88.57|0
1708920900000|2024-02-26 04:15:00|90.93|88.73|90.93|88.73|91.02|88.82|90.77|88.57|0
1708921200000|2024-02-26 04:20:00|90.98|88.78|90.93|88.73|91.02|88.82|90.85|88.65|0
1708921500000|2024-02-26 04:25:00|91.01|88.81|91.18|88.98|91.35|89.15|90.93|88.73|0
1708921800000|2024-02-26 04:30:00|91.22|89.02|91.01|88.81|91.26|89.06|90.93|88.73|0
1708922100000|2024-02-26 04:35:00|90.93|88.73|90.76|88.56|90.93|88.73|90.68|88.48|0
1708922400000|2024-02-26 04:40:00|90.72|88.52|90.67|88.47|90.76|88.56|90.67|88.47|0
1708922700000|2024-02-26 04:45:00|90.76|88.56|90.67|88.47|90.76|88.56|90.67|88.47|0
1708923000000|2024-02-26 04:50:00|90.71|88.51|90.75|88.55|90.84|88.64|90.71|88.51|0
1708923300000|2024-02-26 04:55:00|90.83|88.63|90.75|88.55|90.83|88.63|90.67|88.47|0
1708923600000|2024-02-26 05:00:00|90.79|88.59|91.75|89.55|91.92|89.72|90.79|88.59|0
1708923900000|2024-02-26 05:05:00|91.67|89.47|91.25|89.05|91.84|89.64|91.25|89.05|0
1708924200000|2024-02-26 05:10:00|91.33|89.13|91.41|89.21|91.42|89.22|91.25|89.05|0
1708924500000|2024-02-26 05:15:00|91.46|89.26|91.04|88.84|91.46|89.26|91|88.8|0
1708924800000|2024-02-26 05:20:00|91|88.8|91.16|88.96|91.24|89.04|91|88.8|0
1708925100000|2024-02-26 05:25:00|91.2|89|91.28|89.08|91.33|89.13|91.08|88.88|0
1708925400000|2024-02-26 05:30:00|91.24|89.04|91.16|88.96|91.49|89.29|91.16|88.96|0
1708925700000|2024-02-26 05:35:00|91.24|89.04|91.15|88.95|91.32|89.12|91.07|88.87|0
1708926000000|2024-02-26 05:40:00|91.24|89.04|91.4|89.2|91.4|89.2|91.07|88.87|0
1708926300000|2024-02-26 05:45:00|91.48|89.28|91.32|89.12|91.65|89.45|91.32|89.12|0
1708926600000|2024-02-26 05:50:00|91.4|89.2|91.9|89.7|91.9|89.7|91.4|89.2|0
1708926900000|2024-02-26 05:55:00|91.81|89.61|91.73|89.53|91.81|89.61|91.73|89.53|0
1708927200000|2024-02-26 06:00:00|91.65|89.45|91.39|89.19|91.73|89.53|91.39|89.19|0
1708927500000|2024-02-26 06:05:00|91.48|89.28|91.64|89.44|91.68|89.48|91.39|89.19|0
1708927800000|2024-02-26 06:10:00|91.68|89.48|91.64|89.44|91.72|89.52|91.39|89.19|0
1708928100000|2024-02-26 06:15:00|91.72|89.52|91.8|89.6|91.97|89.77|91.72|89.52|0
1708928400000|2024-02-26 06:20:00|91.89|89.69|91.8|89.6|91.89|89.69|91.55|89.35|0
1708928700000|2024-02-26 06:25:00|91.88|89.68|91.72|89.52|91.88|89.68|91.72|89.52|0
1708929000000|2024-02-26 06:30:00|91.76|89.56|92.3|90.1|92.3|90.1|91.72|89.52|0
1708929300000|2024-02-26 06:35:00|92.38|90.18|92.13|89.93|92.47|90.27|91.96|89.76|0
1708929600000|2024-02-26 06:40:00|92.09|89.89|92.21|90.01|92.38|90.18|92.09|89.89|0
1708929900000|2024-02-26 06:45:00|92.3|90.1|92.46|90.26|92.55|90.35|92.3|90.1|0
1708930200000|2024-02-26 06:50:00|92.38|90.18|91.96|89.76|92.46|90.26|91.87|89.67|0
1708930500000|2024-02-26 06:55:00|91.87|89.67|91.87|89.67|92.04|89.84|91.87|89.67|0
1708930800000|2024-02-26 07:00:00|91.95|89.75|91.87|89.67|92.29|90.09|91.87|89.67|0
1708931100000|2024-02-26 07:05:00|91.78|89.58|91.78|89.58|92.03|89.83|91.62|89.42|0
1708931400000|2024-02-26 07:10:00|91.7|89.5|91.36|89.16|91.78|89.58|91.28|89.08|0
1708931700000|2024-02-26 07:15:00|91.45|89.25|91.95|89.75|92.03|89.83|91.45|89.25|0
1708932000000|2024-02-26 07:20:00|91.86|89.66|91.69|89.49|92.03|89.83|91.65|89.45|0
1708932300000|2024-02-26 07:25:00|91.65|89.45|91.02|88.82|91.69|89.49|91.02|88.82|0
1708932600000|2024-02-26 07:30:00|90.98|88.78|91.27|89.07|91.27|89.07|90.98|88.78|0
1708932900000|2024-02-26 07:35:00|91.19|88.99|91.02|88.82|91.27|89.07|90.94|88.74|0
1708933200000|2024-02-26 07:40:00|90.98|88.78|91.02|88.82|91.02|88.82|90.85|88.65|0
1708933500000|2024-02-26 07:45:00|90.93|88.73|91.18|88.98|91.26|89.06|90.85|88.65|0
1708933800000|2024-02-26 07:50:00|91.26|89.06|91.1|88.9|91.35|89.15|91.1|88.9|0
1708934100000|2024-02-26 07:55:00|91.14|88.94|91.09|88.89|91.14|88.94|90.85|88.65|0
1708934400000|2024-02-26 08:00:00|91.18|88.98|90.84|88.64|91.18|88.98|90.68|88.48|0
1708934700000|2024-02-26 08:05:00|90.8|88.6|90.92|88.72|90.97|88.77|90.18|87.98|0
1708935000000|2024-02-26 08:10:00|90.84|88.64|91.17|88.97|91.17|88.97|90.76|88.56|0
1708935300000|2024-02-26 08:15:00|91.09|88.89|90.75|88.55|91.13|88.93|90.67|88.47|0
1708935600000|2024-02-26 08:20:00|90.8|88.6|90.71|88.51|90.88|88.68|90.67|88.47|0
1708935900000|2024-02-26 08:25:00|90.67|88.47|91.08|88.88|91.25|89.05|90.59|88.39|0
1708936200000|2024-02-26 08:30:00|91|88.8|91.25|89.05|91.33|89.13|90.83|88.63|0
1708936500000|2024-02-26 08:35:00|91.33|89.13|91.07|88.87|91.33|89.13|90.74|88.54|0
1708936800000|2024-02-26 08:40:00|91.11|88.91|90.07|87.87|91.24|89.04|89.99|87.79|0
1708937100000|2024-02-26 08:45:00|90.03|87.83|89.9|87.7|90.4|88.2|89.9|87.7|0
1708937400000|2024-02-26 08:50:00|89.99|87.79|90.32|88.12|90.4|88.2|89.9|87.7|0
1708937700000|2024-02-26 08:55:00|90.28|88.08|90.23|88.03|90.36|88.16|90.07|87.87|0
1708938000000|2024-02-26 09:00:00|90.15|87.95|89.65|87.45|90.15|87.95|89.4|87.2|0
1708938300000|2024-02-26 09:05:00|89.73|87.53|90.56|88.36|90.6|88.4|89.65|87.45|0
1708938600000|2024-02-26 09:10:00|90.64|88.44|90.31|88.11|90.64|88.44|90.14|87.94|0
1708938900000|2024-02-26 09:15:00|90.47|88.27|89.97|87.77|90.47|88.27|89.81|87.61|0
1708939200000|2024-02-26 09:20:00|90.02|87.82|89.56|87.36|90.02|87.82|89.48|87.28|0
1708939500000|2024-02-26 09:25:00|89.48|87.28|89.31|87.11|89.56|87.36|89.23|87.03|0
1708939800000|2024-02-26 09:30:00|89.27|87.07|89.06|86.86|89.39|87.19|89.06|86.86|0
1708940100000|2024-02-26 09:35:00|89.14|86.94|89.22|87.02|89.31|87.11|88.98|86.78|0
1708940400000|2024-02-26 09:40:00|89.31|87.11|88.73|86.53|89.39|87.19|88.73|86.53|0
1708940700000|2024-02-26 09:45:00|88.81|86.61|88.4|86.2|88.81|86.61|88.4|86.2|0
1708941000000|2024-02-26 09:50:00|88.48|86.28|88.48|86.28|88.56|86.36|88.32|86.12|0
1708941300000|2024-02-26 09:55:00|88.4|86.2|88.32|86.12|88.48|86.28|88.15|85.95|0
1708941600000|2024-02-26 10:00:00|88.4|86.2|88.64|86.44|88.72|86.52|88.4|86.2|0
1708941900000|2024-02-26 10:05:00|88.6|86.4|88.64|86.44|88.64|86.44|88.31|86.11|0
1708942200000|2024-02-26 10:10:00|88.6|86.4|88.39|86.19|88.64|86.44|88.39|86.19|0
1708942500000|2024-02-26 10:15:00|88.47|86.27|88.31|86.11|88.47|86.27|88.23|86.03|0
1708942800000|2024-02-26 10:20:00|88.39|86.19|88.47|86.27|88.47|86.27|88.15|85.95|0
1708943100000|2024-02-26 10:25:00|88.43|86.23|87.62|85.42|88.43|86.23|87.57|85.37|0
1708943400000|2024-02-26 10:30:00|87.65|85.45|87.98|85.78|88.22|86.02|87.65|85.45|0
1708943700000|2024-02-26 10:35:00|88.06|85.86|87.81|85.61|88.06|85.86|87.81|85.61|0
1708944000000|2024-02-26 10:40:00|87.73|85.53|87.49|85.29|87.81|85.61|87.49|85.29|0
1708944300000|2024-02-26 10:45:00|87.57|85.37|87.56|85.36|87.65|85.45|87.4|85.2|0
1708944600000|2024-02-26 10:50:00|87.65|85.45|87.72|85.52|87.81|85.61|87.48|85.28|0
1708944900000|2024-02-26 10:55:00|87.77|85.57|87.88|85.68|88.13|85.93|87.72|85.52|0
1708945200000|2024-02-26 11:00:00|87.8|85.6|87.96|85.76|88.21|86.01|87.8|85.6|0
1708945500000|2024-02-26 11:05:00|88.01|85.81|87.96|85.76|88.21|86.01|87.96|85.76|0
1708945800000|2024-02-26 11:10:00|87.88|85.68|87.88|85.68|88|85.8|87.88|85.68|0
1708946100000|2024-02-26 11:15:00|87.96|85.76|87.39|85.19|87.96|85.76|87.31|85.11|0
1708946400000|2024-02-26 11:20:00|87.47|85.27|87.31|85.11|87.47|85.27|87.23|85.03|0
1708946700000|2024-02-26 11:25:00|87.27|85.07|87.06|84.86|87.39|85.19|87.06|84.86|0
1708947000000|2024-02-26 11:30:00|87.11|84.91|87.47|85.27|87.67|85.47|87.11|84.91|0
1708947300000|2024-02-26 11:35:00|87.46|85.26|87.54|85.34|87.79|85.59|87.46|85.26|0
1708947600000|2024-02-26 11:40:00|87.46|85.26|87.3|85.1|87.46|85.26|87.14|84.94|0
1708947900000|2024-02-26 11:45:00|87.38|85.18|87.78|85.58|87.78|85.58|87.38|85.18|0
1708948200000|2024-02-26 11:50:00|87.86|85.66|87.94|85.74|88.11|85.91|87.78|85.58|0
1708948500000|2024-02-26 11:55:00|87.86|85.66|87.7|85.5|87.86|85.66|87.62|85.42|0
1708948800000|2024-02-26 12:00:00|87.62|85.42|88.43|86.23|88.43|86.23|87.53|85.33|0
1708949100000|2024-02-26 12:05:00|88.35|86.15|88.34|86.14|88.51|86.31|88.1|85.9|0
1708949400000|2024-02-26 12:10:00|88.26|86.06|88.34|86.14|88.42|86.22|88.18|85.98|0
1708949700000|2024-02-26 12:15:00|88.42|86.22|87.93|85.73|88.59|86.39|87.93|85.73|0
1708950000000|2024-02-26 12:20:00|87.89|85.69|87.77|85.57|87.93|85.73|87.69|85.49|0
1708950300000|2024-02-26 12:25:00|87.85|85.65|88.17|85.97|88.17|85.97|87.85|85.65|0
1708950600000|2024-02-26 12:30:00|88.09|85.89|88.33|86.13|88.5|86.3|88.09|85.89|0
1708950900000|2024-02-26 12:35:00|88.41|86.21|88.33|86.13|88.41|86.21|88.01|85.81|0
1708951200000|2024-02-26 12:40:00|88.41|86.21|88.65|86.45|88.82|86.62|88.29|86.09|0
1708951500000|2024-02-26 12:45:00|88.7|86.5|88.73|86.53|88.82|86.62|88.57|86.37|0
1708951800000|2024-02-26 12:50:00|88.69|86.49|88.32|86.12|88.82|86.62|88.32|86.12|0
1708952100000|2024-02-26 12:55:00|88.24|86.04|88.81|86.61|88.81|86.61|88.24|86.04|0
1708952400000|2024-02-26 13:00:00|88.73|86.53|88.89|86.69|88.89|86.69|88.4|86.2|0
1708952700000|2024-02-26 13:05:00|89.06|86.86|87.99|85.79|89.06|86.86|87.99|85.79|0
1708953000000|2024-02-26 13:10:00|87.91|85.71|87.58|85.38|88.07|85.87|87.58|85.38|0
1708953300000|2024-02-26 13:15:00|87.55|85.35|87.34|85.14|87.75|85.55|87.18|84.98|0
1708953600000|2024-02-26 13:20:00|87.26|85.06|86.93|84.73|87.38|85.18|86.93|84.73|0
1708953900000|2024-02-26 13:25:00|87.02|84.82|87.09|84.89|87.26|85.06|86.93|84.73|0
1708954200000|2024-02-26 13:30:00|87.05|84.85|86.21|84.01|87.09|84.89|86.13|83.93|0
1708954500000|2024-02-26 13:35:00|86.13|83.93|85.73|83.53|86.37|84.17|85.65|83.45|0
1708954800000|2024-02-26 13:40:00|85.65|83.45|85.57|83.37|85.65|83.45|85.25|83.05|0
1708955100000|2024-02-26 13:45:00|85.49|83.29|85.96|83.76|86.04|83.84|85.49|83.29|0
1708955400000|2024-02-26 13:50:00|85.88|83.68|86.04|83.84|86.2|84|85.88|83.68|0
1708955700000|2024-02-26 13:55:00|86.12|83.92|85.96|83.76|86.2|84|85.72|83.52|0
1708956000000|2024-02-26 14:00:00|85.88|83.68|86.44|84.24|86.44|84.24|85.88|83.68|0
1708956300000|2024-02-26 14:05:00|86.36|84.16|86.67|84.47|86.84|84.64|86.36|84.16|0
1708956600000|2024-02-26 14:10:00|86.59|84.39|86.51|84.31|86.67|84.47|86.43|84.23|0
1708956900000|2024-02-26 14:15:00|86.59|84.39|86.99|84.79|87.07|84.87|86.51|84.31|0
1708957200000|2024-02-26 14:20:00|86.91|84.71|87.39|85.19|87.39|85.19|86.83|84.63|0
1708957500000|2024-02-26 14:25:00|87.35|85.15|86.35|84.15|87.64|85.44|86.35|84.15|0
1708957800000|2024-02-26 14:30:00|86.43|84.23|85.31|83.11|86.75|84.55|85.15|82.95|0
1708958100000|2024-02-26 14:35:00|85.39|83.19|85.74|83.54|85.94|83.74|84.99|82.79|0
1708958400000|2024-02-26 14:40:00|85.62|83.42|86.82|84.62|86.82|84.62|85.3|83.1|0
1708958700000|2024-02-26 14:45:00|86.58|84.38|86.98|84.78|88.11|85.91|86.34|84.14|0
1708959000000|2024-02-26 14:50:00|86.9|84.7|86.33|84.13|87.3|85.1|86.17|83.97|0
1708959300000|2024-02-26 14:55:00|86.41|84.21|86.7|84.5|87.14|84.94|86.25|84.05|0
1708959600000|2024-02-26 15:00:00|86.78|84.58|86.57|84.37|87.54|85.34|86.57|84.37|0
1708959900000|2024-02-26 15:05:00|86.65|84.45|86.25|84.05|86.89|84.69|85.69|83.49|0
1708960200000|2024-02-26 15:10:00|86.17|83.97|87.07|84.87|87.81|85.61|85.7|83.5|0
1708960500000|2024-02-26 15:15:00|87.15|84.95|86.74|84.54|87.55|85.35|86.74|84.54|0
1708960800000|2024-02-26 15:20:00|86.82|84.62|86.9|84.7|87.31|85.11|86.02|83.82|0
1708961100000|2024-02-26 15:25:00|86.82|84.62|87.14|84.94|87.14|84.94|86.02|83.82|0
1708961400000|2024-02-26 15:30:00|87.06|84.86|86.57|84.37|87.71|85.51|86.49|84.29|0
1708961700000|2024-02-26 15:35:00|86.49|84.29|87.14|84.94|87.14|84.94|85.93|83.73|0
1708962000000|2024-02-26 15:40:00|87.22|85.02|87.38|85.18|87.54|85.34|86.89|84.69|0
1708962300000|2024-02-26 15:45:00|87.3|85.1|88.03|85.83|88.03|85.83|87.05|84.85|0
1708962600000|2024-02-26 15:50:00|88.11|85.91|87.78|85.58|88.43|86.23|87.29|85.09|0
1708962900000|2024-02-26 15:55:00|87.86|85.66|88.59|86.39|88.76|86.56|87.78|85.58|0
1708963200000|2024-02-26 16:00:00|88.51|86.31|88.59|86.39|88.84|86.64|88.1|85.9|0
1708963500000|2024-02-26 16:05:00|88.67|86.47|89.25|87.05|90.07|87.87|88.51|86.31|0
1708963800000|2024-02-26 16:10:00|89.41|87.21|88.91|86.71|89.58|87.38|88.59|86.39|0
1708964100000|2024-02-26 16:15:00|89.08|86.88|88.58|86.38|89.16|86.96|87.93|85.73|0
1708964400000|2024-02-26 16:20:00|88.67|86.47|89.49|87.29|89.57|87.37|88.3|86.1|0
1708964700000|2024-02-26 16:25:00|89.57|87.37|87.84|85.64|90.07|87.87|87.76|85.56|0
1708965000000|2024-02-26 16:30:00|87.92|85.72|87.96|85.76|88|85.8|87.27|85.07|0
1708965300000|2024-02-26 16:35:00|88|85.8|87.35|85.15|88.41|86.21|87.26|85.06|0
1708965600000|2024-02-26 16:40:00|87.26|85.06|87.34|85.14|87.67|85.47|87.02|84.82|0
1708965900000|2024-02-26 16:45:00|87.26|85.06|86.93|84.73|87.42|85.22|86.85|84.65|0
1708966200000|2024-02-26 16:50:00|86.85|84.65|86.37|84.17|86.93|84.73|86.29|84.09|0
1708966500000|2024-02-26 16:55:00|86.45|84.25|86.77|84.57|86.85|84.65|86.33|84.13|0
1708966800000|2024-02-26 17:00:00|86.85|84.65|87.66|85.46|88.15|85.95|86.85|84.65|0
1708967100000|2024-02-26 17:05:00|87.74|85.54|87.99|85.79|87.99|85.79|87.33|85.13|0
1708967400000|2024-02-26 17:10:00|87.9|85.7|87.17|84.97|88.07|85.87|87.09|84.89|0
1708967700000|2024-02-26 17:15:00|87.09|84.89|87.66|85.46|87.66|85.46|87.09|84.89|0
1708968000000|2024-02-26 17:20:00|87.57|85.37|86.52|84.32|87.66|85.46|86.52|84.32|0
1708968300000|2024-02-26 17:25:00|86.43|84.23|86.51|84.31|86.76|84.56|86.27|84.07|0
1708968600000|2024-02-26 17:30:00|86.59|84.39|87.16|84.96|87.24|85.04|86.23|84.03|0
1708968900000|2024-02-26 17:35:00|87.24|85.04|87.57|85.37|87.73|85.53|87|84.8|0
1708969200000|2024-02-26 17:40:00|87.48|85.28|87.97|85.77|88.14|85.94|87.28|85.08|0
1708969500000|2024-02-26 17:45:00|88.05|85.85|87.89|85.69|88.22|86.02|87.73|85.53|0
1708969800000|2024-02-26 17:50:00|87.97|85.77|88.38|86.18|88.63|86.43|87.72|85.52|0
1708970100000|2024-02-26 17:55:00|88.46|86.26|88.13|85.93|88.62|86.42|87.97|85.77|0
1708970400000|2024-02-26 18:00:00|88.21|86.01|88.29|86.09|89.37|87.17|87.92|85.72|0
1708970700000|2024-02-26 18:05:00|88.21|86.01|87.88|85.68|88.46|86.26|87.55|85.35|0
1708971000000|2024-02-26 18:10:00|87.8|85.6|87.39|85.19|87.8|85.6|87.22|85.02|0
1708971300000|2024-02-26 18:15:00|87.47|85.27|88.7|86.5|88.7|86.5|87.22|85.02|0
1708971600000|2024-02-26 18:20:00|88.86|86.66|88.86|86.66|89.28|87.08|88.53|86.33|0
1708971900000|2024-02-26 18:25:00|89.11|86.91|90.44|88.24|90.94|88.74|89.02|86.82|0
1708972200000|2024-02-26 18:30:00|90.52|88.32|91.53|89.33|91.7|89.5|89.94|87.74|0
1708972500000|2024-02-26 18:35:00|91.44|89.24|90.94|88.74|92.37|90.17|90.94|88.74|0
1708972800000|2024-02-26 18:40:00|91.02|88.82|90.26|88.06|91.02|88.82|90.1|87.9|0
1708973100000|2024-02-26 18:45:00|90.18|87.98|90.51|88.31|90.76|88.56|89.85|87.65|0
1708973400000|2024-02-26 18:50:00|90.43|88.23|90.09|87.89|91.01|88.81|90.01|87.81|0
1708973700000|2024-02-26 18:55:00|90.05|87.85|89.51|87.31|90.22|88.02|89.51|87.31|0
1708974000000|2024-02-26 19:00:00|89.55|87.35|88.93|86.73|89.55|87.35|88.76|86.56|0
1708974300000|2024-02-26 19:05:00|88.76|86.56|88.68|86.48|89.25|87.05|88.18|85.98|0
1708974600000|2024-02-26 19:10:00|88.76|86.56|89.03|86.83|89.12|86.92|87.38|85.18|0
1708974900000|2024-02-26 19:15:00|88.95|86.75|88.45|86.25|89.2|87|88.45|86.25|0
1708975200000|2024-02-26 19:20:00|88.49|86.29|87.37|85.17|88.86|86.66|87.37|85.17|0
1708975500000|2024-02-26 19:25:00|87.29|85.09|87.04|84.84|87.7|85.5|86.96|84.76|0
1708975800000|2024-02-26 19:30:00|86.96|84.76|87.12|84.92|87.45|85.25|86.39|84.19|0
1708976100000|2024-02-26 19:35:00|87.08|84.88|87.37|85.17|88.19|85.99|86.88|84.68|0
1708976400000|2024-02-26 19:40:00|87.45|85.25|87.86|85.66|88.44|86.24|87.28|85.08|0
1708976700000|2024-02-26 19:45:00|88.02|85.82|87.94|85.74|88.27|86.07|87.61|85.41|0
1708977000000|2024-02-26 19:50:00|88.02|85.82|88.02|85.82|88.19|85.99|86.87|84.67|0
1708977300000|2024-02-26 19:55:00|87.94|85.74|88.43|86.23|88.52|86.32|87.52|85.32|0
1708977600000|2024-02-26 20:00:00|88.35|86.15|88.18|85.98|88.6|86.4|88.1|85.9|0
1708977900000|2024-02-26 20:05:00|88.14|85.94|87.6|85.4|88.6|86.4|87.6|85.4|0
1708978200000|2024-02-26 20:10:00|87.68|85.48|87.07|84.87|87.85|85.65|86.61|84.41|0
1708978500000|2024-02-26 20:15:00|87.27|85.07|88.18|85.98|88.34|86.14|86.78|84.58|0
1708978800000|2024-02-26 20:20:00|88.09|85.89|88.34|86.14|88.51|86.31|87.76|85.56|0
1708979100000|2024-02-26 20:25:00|88.42|86.22|87.92|85.72|88.42|86.22|87.76|85.56|0
1708979400000|2024-02-26 20:30:00|88.01|85.81|89.17|86.97|89.84|87.64|87.67|85.47|0
1708979700000|2024-02-26 20:35:00|89.33|87.13|89.17|86.97|89.75|87.55|88.58|86.38|0
1708980000000|2024-02-26 20:40:00|89|86.8|89.41|87.21|89.75|87.55|89|86.8|0
1708980300000|2024-02-26 20:45:00|89.58|87.38|88.33|86.13|89.67|87.47|88.33|86.13|0
1708980600000|2024-02-26 20:50:00|87.91|85.71|89.58|87.38|89.91|87.71|87.91|85.71|0
1708980900000|2024-02-26 20:55:00|89.24|87.04|91.18|88.98|91.35|89.15|89.16|86.96|0
1708981200000|2024-02-26 21:00:00|91.09|88.89|91.18|88.98|91.6|89.4|90.92|88.72|0
1708981500000|2024-02-26 21:05:00|91.09|88.89|90.26|88.06|91.26|89.06|90.26|88.06|0
1708981800000|2024-02-26 21:10:00|90.35|88.15|90.43|88.23|90.77|88.57|90.18|87.98|0
1708982100000|2024-02-26 21:15:00|90.45|88.05|90.61|88.21|90.7|88.3|90.44|88.04|0
1708982400000|2024-02-26 21:20:00|90.53|88.13|90.53|88.13|90.61|88.21|90.53|88.13|0
1708982700000|2024-02-26 21:25:00|90.44|88.04|90.44|88.04|90.53|88.13|90.44|88.04|0
1708983000000|2024-02-26 21:30:00|90.35|87.95|90.27|87.87|90.35|87.95|90.27|87.87|0
1708983300000|2024-02-26 21:35:00|90.35|87.95|90.78|88.38|90.78|88.38|90.35|87.95|0
1708983600000|2024-02-26 21:40:00|90.69|88.29|90.94|88.54|91.12|88.72|90.69|88.29|0
1708983900000|2024-02-26 21:45:00|91.03|88.63|90.86|88.46|91.03|88.63|90.77|88.37|0
1708984200000|2024-02-26 21:50:00|90.94|88.54|91.11|88.71|91.11|88.71|90.86|88.46|0
1708984500000|2024-02-26 21:55:00|91.2|88.8|91.02|88.62|91.37|88.97|90.94|88.54|0
1708984800000|2024-02-26 22:00:00|91|88.6|90.73|88.33|91|88.6|90.57|88.17|0
1708985100000|2024-02-26 22:05:00|90.72|88.32|90.59|88.19|90.74|88.34|90.53|88.13|0
1708985400000|2024-02-26 22:10:00|90.52|88.12|90.48|88.08|90.7|88.3|90.48|88.08|0
1708985700000|2024-02-26 22:15:00|90.47|88.07|90.53|88.13|90.53|88.13|90.47|88.07|0
1708986000000|2024-02-26 22:20:00|90.64|88.24|90.97|88.57|91.05|88.65|90.64|88.24|0
1708986300000|2024-02-26 22:25:00|91|88.6|90.93|88.53|91.06|88.66|90.93|88.53|0
1708986600000|2024-02-26 22:30:00|90.97|88.57|90.98|88.58|91.14|88.74|90.94|88.54|0
1708986900000|2024-02-26 22:35:00|91.04|88.64|91.04|88.64|91.12|88.72|91|88.6|0
1708987200000|2024-02-26 22:40:00|91.03|88.63|91.01|88.61|91.04|88.64|91.01|88.61|0
1708987500000|2024-02-26 22:45:00|91.03|88.63|90.91|88.51|91.03|88.63|90.91|88.51|0
1708988100000|2024-02-26 22:55:00|90.93|88.53|90.84|88.44|91.11|88.71|90.84|88.44|0
1708988400000|2024-02-26 23:00:00|90.87|88.47|91.34|88.94|91.51|89.11|90.87|88.47|0
1708988700000|2024-02-26 23:05:00|91.25|88.85|90.91|88.51|91.25|88.85|90.82|88.42|0
1708989000000|2024-02-26 23:10:00|90.82|88.42|90.57|88.17|90.82|88.42|90.48|88.08|0
1708989300000|2024-02-26 23:15:00|90.65|88.25|90.65|88.25|90.82|88.42|90.56|88.16|0
1708989600000|2024-02-26 23:20:00|90.69|88.29|90.65|88.25|90.69|88.29|90.56|88.16|0
1708989900000|2024-02-26 23:25:00|90.56|88.16|90.56|88.16|90.65|88.25|90.47|88.07|0
1708990200000|2024-02-26 23:30:00|90.47|88.07|90.13|87.73|90.56|88.16|90.13|87.73|0
1708990500000|2024-02-26 23:35:00|90.22|87.82|89.96|87.56|90.22|87.82|89.92|87.52|0
1708990800000|2024-02-26 23:40:00|90.05|87.65|89.71|87.31|90.05|87.65|89.58|87.18|0
1708991100000|2024-02-26 23:45:00|89.79|87.39|90.04|87.64|90.13|87.73|89.79|87.39|0
1708991400000|2024-02-26 23:50:00|90.13|87.73|90.29|87.89|90.29|87.89|90.13|87.73|0
1708991700000|2024-02-26 23:55:00|90.21|87.81|90.29|87.89|90.29|87.89|90.12|87.72|0
1708992000000|2024-02-27 00:00:00|90.21|87.81|91.23|88.83|91.23|88.83|90.17|87.77|0
1708992300000|2024-02-27 00:05:00|91.19|88.79|91.91|89.51|92.43|90.03|91.19|88.79|0
1708992600000|2024-02-27 00:10:00|91.95|89.55|91.39|88.99|92.08|89.68|91.22|88.82|0
1708992900000|2024-02-27 00:15:00|91.35|88.95|91.22|88.82|91.74|89.34|91.22|88.82|0
1708993200000|2024-02-27 00:20:00|91.13|88.73|90.96|88.56|91.22|88.82|90.96|88.56|0
1708993500000|2024-02-27 00:25:00|91.05|88.65|91.13|88.73|91.39|88.99|91.05|88.65|0
1708993800000|2024-02-27 00:30:00|91.22|88.82|90.87|88.47|91.3|88.9|90.62|88.22|0
1708994100000|2024-02-27 00:35:00|90.79|88.39|90.66|88.26|90.87|88.47|90.62|88.22|0
1708994400000|2024-02-27 00:40:00|90.7|88.3|90.7|88.3|90.87|88.47|90.62|88.22|0
1708994700000|2024-02-27 00:45:00|90.78|88.38|90.61|88.21|90.87|88.47|90.61|88.21|0
1708995000000|2024-02-27 00:50:00|90.53|88.13|90.69|88.29|90.78|88.38|90.53|88.13|0
1708995300000|2024-02-27 00:55:00|90.61|88.21|90.86|88.46|91.03|88.63|90.61|88.21|0
1708995600000|2024-02-27 01:00:00|90.91|88.51|90.6|88.2|90.95|88.55|90.52|88.12|0
1708995900000|2024-02-27 01:05:00|90.56|88.16|90.43|88.03|90.77|88.37|90.43|88.03|0
1708996200000|2024-02-27 01:10:00|90.35|87.95|90.52|88.12|90.69|88.29|90.26|87.86|0
1708996500000|2024-02-27 01:15:00|90.5|88.3|91.27|89.07|91.27|89.07|90.33|88.13|0
1708996800000|2024-02-27 01:20:00|91.18|88.98|90.75|88.55|91.18|88.98|90.67|88.47|0
1708997100000|2024-02-27 01:25:00|90.84|88.64|92.64|90.44|92.64|90.44|90.58|88.38|0
1708997400000|2024-02-27 01:30:00|92.86|90.66|92.77|90.57|92.86|90.66|92.34|90.14|0
1708997700000|2024-02-27 01:35:00|92.85|90.65|92.85|90.65|92.94|90.74|92.6|90.4|0
1708998000000|2024-02-27 01:40:00|92.77|90.57|92.68|90.48|93.11|90.91|92.68|90.48|0
1708998300000|2024-02-27 01:45:00|92.59|90.39|93.02|90.82|93.02|90.82|92.59|90.39|0
1708998600000|2024-02-27 01:50:00|92.93|90.73|92.85|90.65|93.1|90.9|92.85|90.65|0
1708998900000|2024-02-27 01:55:00|92.93|90.73|92.67|90.47|92.93|90.73|92.59|90.39|0
1708999200000|2024-02-27 02:00:00|92.59|90.39|92.24|90.04|92.59|90.39|92.16|89.96|0
1708999500000|2024-02-27 02:05:00|92.33|90.13|92.07|89.87|92.33|90.13|92.07|89.87|0
1708999800000|2024-02-27 02:10:00|92.15|89.95|92.41|90.21|92.41|90.21|92.15|89.95|0
1709000100000|2024-02-27 02:15:00|92.49|90.29|92.92|90.72|93.09|90.89|92.41|90.21|0
1709000400000|2024-02-27 02:20:00|92.83|90.63|93.35|91.15|93.61|91.41|92.66|90.46|0
1709000700000|2024-02-27 02:25:00|93.26|91.06|93.52|91.32|93.69|91.49|93.18|90.98|0
1709001000000|2024-02-27 02:30:00|93.43|91.23|93.52|91.32|93.52|91.32|93.35|91.15|0
1709001300000|2024-02-27 02:35:00|93.43|91.23|93.52|91.32|93.6|91.4|93.34|91.14|0
1709001600000|2024-02-27 02:40:00|93.56|91.36|93.6|91.4|93.82|91.62|93.43|91.23|0
1709001900000|2024-02-27 02:45:00|93.51|91.31|93.51|91.31|93.69|91.49|93.42|91.22|0
1709002200000|2024-02-27 02:50:00|93.42|91.22|93.34|91.14|93.42|91.22|93.25|91.05|0
1709002500000|2024-02-27 02:55:00|93.25|91.05|93.33|91.13|93.42|91.22|93.25|91.05|0
1709002800000|2024-02-27 03:00:00|93.42|91.22|93.5|91.3|93.76|91.56|93.42|91.22|0
1709003100000|2024-02-27 03:05:00|93.42|91.22|93.68|91.48|93.76|91.56|93.42|91.22|0
1709003400000|2024-02-27 03:10:00|93.59|91.39|93.5|91.3|93.59|91.39|93.41|91.21|0
1709003700000|2024-02-27 03:15:00|93.59|91.39|93.5|91.3|93.59|91.39|93.41|91.21|0
1709004000000|2024-02-27 03:20:00|93.46|91.26|93.15|90.95|93.46|91.26|93.15|90.95|0
1709004300000|2024-02-27 03:25:00|93.24|91.04|93.06|90.86|93.32|91.12|93.06|90.86|0
1709004600000|2024-02-27 03:30:00|93.11|90.91|92.8|90.6|93.11|90.91|92.8|90.6|0
1709004900000|2024-02-27 03:35:00|92.85|90.65|92.71|90.51|92.85|90.65|92.54|90.34|0
1709005200000|2024-02-27 03:40:00|92.8|90.6|92.97|90.77|93.06|90.86|92.8|90.6|0
1709005500000|2024-02-27 03:45:00|92.88|90.68|92.84|90.64|92.88|90.68|92.8|90.6|0
1709005800000|2024-02-27 03:50:00|92.8|90.6|92.88|90.68|92.97|90.77|92.8|90.6|0
1709006100000|2024-02-27 03:55:00|92.79|90.59|92.71|90.51|92.88|90.68|92.45|90.25|0
1709006400000|2024-02-27 04:00:00|92.62|90.42|92.62|90.42|92.71|90.51|92.45|90.25|0
1709006700000|2024-02-27 04:05:00|92.7|90.5|92.87|90.67|92.87|90.67|92.7|90.5|0
1709007000000|2024-02-27 04:10:00|92.83|90.63|92.87|90.67|93.04|90.84|92.79|90.59|0
1709007300000|2024-02-27 04:15:00|92.79|90.59|92.87|90.67|92.87|90.67|92.7|90.5|0
1709007600000|2024-02-27 04:20:00|92.78|90.58|93.3|91.1|93.39|91.19|92.78|90.58|0
1709007900000|2024-02-27 04:25:00|93.21|91.01|92.95|90.75|93.21|91.01|92.95|90.75|0
1709008200000|2024-02-27 04:30:00|93.04|90.84|92.95|90.75|93.12|90.92|92.95|90.75|0
1709008500000|2024-02-27 04:35:00|92.99|90.79|92.69|90.49|92.99|90.79|92.6|90.4|0
1709008800000|2024-02-27 04:40:00|92.6|90.4|92.6|90.4|92.69|90.49|92.52|90.32|0
1709009100000|2024-02-27 04:45:00|92.52|90.32|92.51|90.31|92.69|90.49|92.51|90.31|0
1709009400000|2024-02-27 04:50:00|92.6|90.4|92.51|90.31|92.6|90.4|92.51|90.31|0
1709009700000|2024-02-27 04:55:00|92.6|90.4|92.42|90.22|92.6|90.4|92.42|90.22|0
1709010000000|2024-02-27 05:00:00|92.51|90.31|92.68|90.48|92.68|90.48|92.42|90.22|0
1709010300000|2024-02-27 05:05:00|92.64|90.44|92.33|90.13|92.64|90.44|92.25|90.05|0
1709010600000|2024-02-27 05:10:00|92.38|90.18|92.16|89.96|92.59|90.39|92.16|89.96|0
1709010900000|2024-02-27 05:15:00|92.08|89.88|92.24|90.04|92.25|90.05|92.07|89.87|0
1709011200000|2024-02-27 05:20:00|92.29|90.09|92.5|90.3|92.67|90.47|92.29|90.09|0
1709011500000|2024-02-27 05:25:00|92.58|90.38|92.84|90.64|92.93|90.73|92.5|90.3|0
1709011800000|2024-02-27 05:30:00|92.67|90.47|92.84|90.64|92.92|90.72|92.67|90.47|0
1709012100000|2024-02-27 05:35:00|92.92|90.72|93.18|90.98|93.27|91.07|92.92|90.72|0
1709012400000|2024-02-27 05:40:00|93.22|91.02|93.96|91.76|94.13|91.93|93.22|91.02|0
1709012700000|2024-02-27 05:45:00|93.87|91.67|93.69|91.49|93.87|91.67|93.61|91.41|0
1709013000000|2024-02-27 05:50:00|93.65|91.45|93.56|91.36|93.69|91.49|93.52|91.32|0
1709013300000|2024-02-27 05:55:00|93.61|91.41|93.34|91.14|93.61|91.41|93.26|91.06|0
1709013600000|2024-02-27 06:00:00|93.3|91.1|93.51|91.31|93.52|91.32|93.26|91.06|0
1709013900000|2024-02-27 06:05:00|93.6|91.4|93.51|91.31|93.6|91.4|93.34|91.14|0
1709014200000|2024-02-27 06:10:00|93.43|91.23|93.56|91.36|93.68|91.48|93.34|91.14|0
1709014500000|2024-02-27 06:15:00|93.51|91.31|93.42|91.22|93.68|91.48|93.42|91.22|0
1709014800000|2024-02-27 06:20:00|93.34|91.14|93.59|91.39|93.68|91.48|93.34|91.14|0
1709015100000|2024-02-27 06:25:00|93.51|91.31|93.5|91.3|93.59|91.39|93.42|91.22|0
1709015400000|2024-02-27 06:30:00|93.59|91.39|93.2|91|93.59|91.39|93.2|91|0
1709015700000|2024-02-27 06:35:00|93.16|90.96|93.15|90.95|93.16|90.96|92.9|90.7|0
1709016000000|2024-02-27 06:40:00|93.24|91.04|93.41|91.21|93.58|91.38|93.15|90.95|0
1709016300000|2024-02-27 06:45:00|93.32|91.12|93.41|91.21|93.41|91.21|93.15|90.95|0
1709016600000|2024-02-27 06:50:00|93.32|91.12|93.32|91.12|93.41|91.21|93.24|91.04|0
1709016900000|2024-02-27 06:55:00|93.41|91.21|93.32|91.12|93.49|91.29|93.32|91.12|0
1709017200000|2024-02-27 07:00:00|93.23|91.03|93.14|90.94|93.32|91.12|92.97|90.77|0
1709017500000|2024-02-27 07:05:00|93.23|91.03|92.88|90.68|93.36|91.16|92.88|90.68|0
1709017800000|2024-02-27 07:10:00|92.97|90.77|92.28|90.08|92.97|90.77|92.28|90.08|0
1709018100000|2024-02-27 07:15:00|92.2|90|92.19|89.99|92.37|90.17|91.94|89.74|0
1709018400000|2024-02-27 07:20:00|92.15|89.95|92.02|89.82|92.19|89.99|91.94|89.74|0
1709018700000|2024-02-27 07:25:00|92.06|89.86|91.42|89.22|92.11|89.91|91.42|89.22|0
1709019000000|2024-02-27 07:30:00|91.51|89.31|91.33|89.13|91.51|89.31|91.08|88.88|0
1709019300000|2024-02-27 07:35:00|91.25|89.05|90.99|88.79|91.25|89.05|90.99|88.79|0
1709019600000|2024-02-27 07:40:00|91.08|88.88|91.25|89.05|91.25|89.05|90.91|88.71|0
1709019900000|2024-02-27 07:45:00|91.33|89.13|91.58|89.38|91.67|89.47|91.33|89.13|0
1709020200000|2024-02-27 07:50:00|91.5|89.3|91.58|89.38|91.58|89.38|91.41|89.21|0
1709020500000|2024-02-27 07:55:00|91.67|89.47|91.49|89.29|91.67|89.47|91.32|89.12|0
1709020800000|2024-02-27 08:00:00|91.41|89.21|90.98|88.78|91.41|89.21|90.81|88.61|0
1709021100000|2024-02-27 08:05:00|91.07|88.87|91.07|88.87|91.41|89.21|90.98|88.78|0
1709021400000|2024-02-27 08:10:00|90.98|88.78|90.98|88.78|91.15|88.95|90.89|88.69|0
1709021700000|2024-02-27 08:15:00|90.89|88.69|90.34|88.14|91.66|89.46|90.26|88.06|0
1709022000000|2024-02-27 08:20:00|90.39|88.19|90.13|87.93|90.39|88.19|89.92|87.72|0
1709022300000|2024-02-27 08:25:00|90.09|87.89|90.13|87.93|90.3|88.1|89.92|87.72|0
1709022600000|2024-02-27 08:30:00|90.08|87.88|90.68|88.48|90.76|88.56|90.08|87.88|0
1709022900000|2024-02-27 08:35:00|90.59|88.39|90.84|88.64|91.36|89.16|90.34|88.14|0
1709023200000|2024-02-27 08:40:00|90.76|88.56|91.1|88.9|91.1|88.9|90.63|88.43|0
1709023500000|2024-02-27 08:45:00|91.18|88.98|91.61|89.41|91.61|89.41|91.18|88.98|0
1709023800000|2024-02-27 08:50:00|91.69|89.49|91.26|89.06|91.69|89.49|91.26|89.06|0
1709024100000|2024-02-27 08:55:00|91.18|88.98|91.6|89.4|91.78|89.58|91.18|88.98|0
1709024400000|2024-02-27 09:00:00|91.52|89.32|89.23|87.03|91.52|89.32|89.23|87.03|0
1709024700000|2024-02-27 09:05:00|89.31|87.11|89.39|87.19|89.65|87.45|89.31|87.11|0
1709025000000|2024-02-27 09:10:00|89.48|87.28|89.9|87.7|89.98|87.78|89.48|87.28|0
1709025300000|2024-02-27 09:15:00|89.81|87.61|89.64|87.44|89.98|87.78|89.56|87.36|0
1709025600000|2024-02-27 09:20:00|89.69|87.49|89.22|87.02|89.73|87.53|89.22|87.02|0
1709025900000|2024-02-27 09:25:00|89.13|86.93|88.63|86.43|89.22|87.02|88.46|86.26|0
1709026200000|2024-02-27 09:30:00|88.55|86.35|88.63|86.43|88.8|86.6|88.46|86.26|0
1709026500000|2024-02-27 09:35:00|88.71|86.51|88.63|86.43|88.79|86.59|88.46|86.26|0
1709026800000|2024-02-27 09:40:00|88.54|86.34|88.54|86.34|88.79|86.59|88.54|86.34|0
1709027100000|2024-02-27 09:45:00|88.62|86.42|88.87|86.67|88.87|86.67|88.54|86.34|0
1709027400000|2024-02-27 09:50:00|88.96|86.76|88.7|86.5|89.12|86.92|88.62|86.42|0
1709027700000|2024-02-27 09:55:00|88.79|86.59|88.74|86.54|88.87|86.67|88.62|86.42|0
1709028000000|2024-02-27 10:00:00|88.7|86.5|89.03|86.83|89.03|86.83|88.62|86.42|0
1709028300000|2024-02-27 10:05:00|88.91|86.71|88.53|86.33|88.95|86.75|88.36|86.16|0
1709028600000|2024-02-27 10:10:00|88.41|86.21|89.11|86.91|89.11|86.91|88.36|86.16|0
1709028900000|2024-02-27 10:15:00|89.16|86.96|89.03|86.83|89.28|87.08|88.78|86.58|0
1709029200000|2024-02-27 10:20:00|88.94|86.74|88.86|86.66|89.03|86.83|88.86|86.66|0
1709029500000|2024-02-27 10:25:00|88.82|86.62|88.86|86.66|88.94|86.74|88.77|86.57|0
1709029800000|2024-02-27 10:30:00|88.94|86.74|88.94|86.74|89.02|86.82|88.77|86.57|0
1709030100000|2024-02-27 10:35:00|89.02|86.82|89.06|86.86|89.1|86.9|88.85|86.65|0
1709030400000|2024-02-27 10:40:00|89.1|86.9|89.27|87.07|89.52|87.32|89.1|86.9|0
1709030700000|2024-02-27 10:45:00|89.31|87.11|89.02|86.82|89.44|87.24|88.77|86.57|0
1709031000000|2024-02-27 10:50:00|88.93|86.73|88.51|86.31|88.98|86.78|88.43|86.23|0
1709031300000|2024-02-27 10:55:00|88.59|86.39|88.51|86.31|88.76|86.56|88.51|86.31|0
1709031600000|2024-02-27 11:00:00|88.59|86.39|88.93|86.73|89.01|86.81|88.43|86.23|0
1709031900000|2024-02-27 11:05:00|89.01|86.81|88.84|86.64|89.18|86.98|88.84|86.64|0
1709032200000|2024-02-27 11:10:00|88.92|86.72|89.34|87.14|89.34|87.14|88.92|86.72|0
1709032500000|2024-02-27 11:15:00|89.26|87.06|89.25|87.05|89.34|87.14|89.09|86.89|0
1709032800000|2024-02-27 11:20:00|89.34|87.14|89.34|87.14|89.59|87.39|89.25|87.05|0
1709033100000|2024-02-27 11:25:00|89.42|87.22|89.33|87.13|89.42|87.22|89|86.8|0
1709033400000|2024-02-27 11:30:00|89.25|87.05|89.25|87.05|89.67|87.47|89.21|87.01|0
1709033700000|2024-02-27 11:35:00|89.33|87.13|89.16|86.96|89.33|87.13|89.16|86.96|0
1709034000000|2024-02-27 11:40:00|89.12|86.92|89.33|87.13|89.41|87.21|89.12|86.92|0
1709034300000|2024-02-27 11:45:00|89.24|87.04|89.38|87.18|89.87|87.67|89.08|86.88|0
1709034600000|2024-02-27 11:50:00|89.46|87.26|89.12|86.92|89.46|87.26|89.04|86.84|0
1709034900000|2024-02-27 11:55:00|89.04|86.84|89.29|87.09|89.29|87.09|89.04|86.84|0
1709035200000|2024-02-27 12:00:00|89.21|87.01|88.87|86.67|89.37|87.17|88.62|86.42|0
1709035500000|2024-02-27 12:05:00|88.95|86.75|88.7|86.5|88.95|86.75|88.53|86.33|0
1709035800000|2024-02-27 12:10:00|88.62|86.42|88.45|86.25|88.7|86.5|88.36|86.16|0
1709036100000|2024-02-27 12:15:00|88.36|86.16|88.11|85.91|88.36|86.16|88.03|85.83|0
1709036400000|2024-02-27 12:20:00|88.15|85.95|88.19|85.99|88.28|86.08|88.11|85.91|0
1709036700000|2024-02-27 12:25:00|88.11|85.91|87.94|85.74|88.19|85.99|87.94|85.74|0
1709037000000|2024-02-27 12:30:00|88.02|85.82|87.44|85.24|88.02|85.82|87.36|85.16|0
1709037300000|2024-02-27 12:35:00|87.52|85.32|87.69|85.49|87.85|85.65|87.44|85.24|0
1709037600000|2024-02-27 12:40:00|87.65|85.45|87.44|85.24|87.69|85.49|87.44|85.24|0
1709037900000|2024-02-27 12:45:00|87.35|85.15|87.19|84.99|87.44|85.24|87.19|84.99|0
1709038200000|2024-02-27 12:50:00|87.27|85.07|87.6|85.4|87.68|85.48|87.27|85.07|0
1709038500000|2024-02-27 12:55:00|87.68|85.48|87.68|85.48|87.68|85.48|87.51|85.31|0
1709038800000|2024-02-27 13:00:00|87.6|85.4|87.93|85.73|88.09|85.89|87.51|85.31|0
1709039100000|2024-02-27 13:05:00|88.01|85.81|88.51|86.31|88.59|86.39|87.93|85.73|0
1709039400000|2024-02-27 13:10:00|88.59|86.39|89.01|86.81|89.01|86.81|88.59|86.39|0
1709039700000|2024-02-27 13:15:00|89.09|86.89|90.02|87.82|90.69|88.49|89.01|86.81|0
1709040000000|2024-02-27 13:20:00|90.1|87.9|90.01|87.81|90.27|88.07|89.76|87.56|0
1709040300000|2024-02-27 13:25:00|90.1|87.9|90.01|87.81|90.18|87.98|89.76|87.56|0
1709040600000|2024-02-27 13:30:00|89.97|87.77|89.63|87.43|90.35|88.15|89.17|86.97|0
1709040900000|2024-02-27 13:35:00|89.67|87.47|89.25|87.05|89.75|87.55|88.83|86.63|0
1709041200000|2024-02-27 13:40:00|89.16|86.96|89.5|87.3|89.67|87.47|89|86.8|0
1709041500000|2024-02-27 13:45:00|89.58|87.38|88.74|86.54|89.75|87.55|88.74|86.54|0
1709041800000|2024-02-27 13:50:00|88.82|86.62|88.32|86.12|88.82|86.62|88.07|85.87|0
1709042100000|2024-02-27 13:55:00|88.24|86.04|88.07|85.87|88.57|86.37|87.7|85.5|0
1709042400000|2024-02-27 14:00:00|87.99|85.79|88.36|86.16|88.49|86.29|87.95|85.75|0
1709042700000|2024-02-27 14:05:00|88.4|86.2|88.73|86.53|88.86|86.66|88.32|86.12|0
1709043000000|2024-02-27 14:10:00|88.65|86.45|88.73|86.53|89.07|86.87|88.65|86.45|0
1709043300000|2024-02-27 14:15:00|88.65|86.45|88.64|86.44|88.73|86.53|88.4|86.2|0
1709043600000|2024-02-27 14:20:00|88.56|86.36|88.81|86.61|88.89|86.69|88.14|85.94|0
1709043900000|2024-02-27 14:25:00|88.89|86.69|88.22|86.02|88.89|86.69|87.48|85.28|0
1709044200000|2024-02-27 14:30:00|88.31|86.11|89.82|87.62|89.82|87.62|88.31|86.11|0
1709044500000|2024-02-27 14:35:00|89.9|87.7|90.83|88.63|91.26|89.06|89.65|87.45|0
1709044800000|2024-02-27 14:40:00|91|88.8|90.35|88.15|91.51|89.31|90.09|87.89|0
1709045100000|2024-02-27 14:45:00|90.26|88.06|89.92|87.72|90.69|88.49|89.58|87.38|0
1709045400000|2024-02-27 14:50:00|89.83|87.63|90.09|87.89|90.86|88.66|89.49|87.29|0
1709045700000|2024-02-27 14:55:00|89.92|87.72|89.49|87.29|90.09|87.89|88.98|86.78|0
1709046000000|2024-02-27 15:00:00|89.15|86.95|89.09|86.89|89.55|87.35|87.72|85.52|0
1709046300000|2024-02-27 15:05:00|89|86.8|89.93|87.73|90.7|88.5|89|86.8|0
1709046600000|2024-02-27 15:10:00|90.02|87.82|89.76|87.56|90.27|88.07|89.59|87.39|0
1709046900000|2024-02-27 15:15:00|89.84|87.64|88.57|86.37|90.1|87.9|88.57|86.37|0
1709047200000|2024-02-27 15:20:00|88.41|86.21|89.08|86.88|89.33|87.13|87.99|85.79|0
1709047500000|2024-02-27 15:25:00|89.16|86.96|88.7|86.5|89.92|87.72|88.65|86.45|0
1709047800000|2024-02-27 15:30:00|88.74|86.54|88.9|86.7|89.07|86.87|88.57|86.37|0
1709048100000|2024-02-27 15:35:00|89.07|86.87|89.83|87.63|89.92|87.72|88.57|86.37|0
1709048400000|2024-02-27 15:40:00|90|87.8|89.93|87.73|90.09|87.89|89.17|86.97|0
1709048700000|2024-02-27 15:45:00|90.02|87.82|88.66|86.46|90.36|88.16|88.32|86.12|0
1709049000000|2024-02-27 15:50:00|88.57|86.37|89.16|86.96|89.33|87.13|87.9|85.7|0
1709049300000|2024-02-27 15:55:00|89.08|86.88|88.57|86.37|89.16|86.96|88.4|86.2|0
1709049600000|2024-02-27 16:00:00|88.48|86.28|88.82|86.62|89.07|86.87|88.48|86.28|0
1709049900000|2024-02-27 16:05:00|88.86|86.66|89.58|87.38|89.58|87.38|88.65|86.45|0
1709050200000|2024-02-27 16:10:00|89.49|87.29|89.15|86.95|89.66|87.46|88.9|86.7|0
1709050500000|2024-02-27 16:15:00|89.24|87.04|89.75|87.55|90.17|87.97|89.15|86.95|0
1709050800000|2024-02-27 16:20:00|89.83|87.63|89.32|87.12|90.09|87.89|89.32|87.12|0
1709051100000|2024-02-27 16:25:00|89.4|87.2|90.08|87.88|90.25|88.05|88.98|86.78|0
1709051400000|2024-02-27 16:30:00|90.25|88.05|89.4|87.2|90.34|88.14|89.23|87.03|0
1709051700000|2024-02-27 16:35:00|89.48|87.28|89.82|87.62|90.77|88.57|89.48|87.28|0
1709052000000|2024-02-27 16:40:00|89.91|87.71|90.42|88.22|90.76|88.56|89.82|87.62|0
1709052300000|2024-02-27 16:45:00|90.33|88.13|90.16|87.96|90.59|88.39|89.99|87.79|0
1709052600000|2024-02-27 16:50:00|90.07|87.87|89.56|87.36|90.07|87.87|89.22|87.02|0
1709052900000|2024-02-27 16:55:00|89.48|87.28|89.39|87.19|89.65|87.45|89.14|86.94|0
1709053200000|2024-02-27 17:00:00|89.3|87.1|89.13|86.93|89.47|87.27|88.96|86.76|0
1709053500000|2024-02-27 17:05:00|89.22|87.02|89.55|87.35|89.55|87.35|89.05|86.85|0
1709053800000|2024-02-27 17:10:00|89.47|87.27|89.64|87.44|89.72|87.52|89.21|87.01|0
1709054100000|2024-02-27 17:15:00|89.55|87.35|90.15|87.95|90.41|88.21|89.47|87.27|0
1709054400000|2024-02-27 17:20:00|90.23|88.03|91.09|88.89|91.26|89.06|89.81|87.61|0
1709054700000|2024-02-27 17:25:00|91.18|88.98|90.57|88.37|91.26|89.06|90.06|87.86|0
1709055000000|2024-02-27 17:30:00|90.49|88.29|90.4|88.2|90.53|88.33|89.8|87.6|0
1709055300000|2024-02-27 17:35:00|90.31|88.11|91.34|89.14|91.51|89.31|90.14|87.94|0
1709055600000|2024-02-27 17:40:00|91.43|89.23|91.25|89.05|91.77|89.57|91.08|88.88|0
1709055900000|2024-02-27 17:45:00|91.34|89.14|91.42|89.22|91.6|89.4|90.82|88.62|0
1709056200000|2024-02-27 17:50:00|91.34|89.14|91.6|89.4|91.86|89.66|91.34|89.14|0
1709056500000|2024-02-27 17:55:00|91.73|89.53|92.2|90|92.37|90.17|91.68|89.48|0
1709056800000|2024-02-27 18:00:00|92.46|90.26|90.99|88.79|93.16|90.96|90.81|88.61|0
1709057100000|2024-02-27 18:05:00|91.03|88.83|90.98|88.78|91.5|89.3|90.64|88.44|0
1709057400000|2024-02-27 18:10:00|90.9|88.7|90.81|88.61|91.07|88.87|90.3|88.1|0
1709057700000|2024-02-27 18:15:00|90.72|88.52|91.24|89.04|91.24|89.04|90.47|88.27|0
1709058000000|2024-02-27 18:20:00|91.15|88.95|90.38|88.18|91.5|89.3|89.95|87.75|0
1709058300000|2024-02-27 18:25:00|90.29|88.09|91.58|89.38|91.71|89.51|90.12|87.92|0
1709058600000|2024-02-27 18:30:00|91.75|89.55|91.15|88.95|91.93|89.73|91.06|88.86|0
1709058900000|2024-02-27 18:35:00|91.23|89.03|90.89|88.69|91.58|89.38|90.8|88.6|0
1709059200000|2024-02-27 18:40:00|90.93|88.73|90.71|88.51|91.06|88.86|90.54|88.34|0
1709059500000|2024-02-27 18:45:00|90.8|88.6|90.54|88.34|91.14|88.94|90.45|88.25|0
1709059800000|2024-02-27 18:50:00|90.62|88.42|90.62|88.42|90.79|88.59|90.28|88.08|0
1709060100000|2024-02-27 18:55:00|90.54|88.34|89.68|87.48|90.62|88.42|89.34|87.14|0
1709060400000|2024-02-27 19:00:00|89.59|87.39|89.76|87.56|89.85|87.65|89.17|86.97|0
1709060700000|2024-02-27 19:05:00|89.68|87.48|89.59|87.39|89.68|87.48|89.25|87.05|0
1709061000000|2024-02-27 19:10:00|89.42|87.22|88.99|86.79|89.5|87.3|88.99|86.79|0
1709061300000|2024-02-27 19:15:00|88.91|86.71|87.56|85.36|88.99|86.79|87.39|85.19|0
1709061600000|2024-02-27 19:20:00|87.64|85.44|87.81|85.61|88.36|86.16|87.56|85.36|0
1709061900000|2024-02-27 19:25:00|87.73|85.53|87.81|85.61|88.57|86.37|87.69|85.49|0
1709062200000|2024-02-27 19:30:00|87.72|85.52|87.14|84.94|87.85|85.65|87.14|84.94|0
1709062500000|2024-02-27 19:35:00|87.05|84.85|87.47|85.27|87.55|85.35|87.05|84.85|0
1709062800000|2024-02-27 19:40:00|87.39|85.19|87.72|85.52|87.89|85.69|87.13|84.93|0
1709063100000|2024-02-27 19:45:00|87.8|85.6|87.97|85.77|88.3|86.1|87.63|85.43|0
1709063400000|2024-02-27 19:50:00|88.14|85.94|87.71|85.51|88.39|86.19|87.46|85.26|0
1709063700000|2024-02-27 19:55:00|87.63|85.43|86.71|84.51|87.63|85.43|86.63|84.43|0
1709064000000|2024-02-27 20:00:00|86.63|84.43|86.79|84.59|87.29|85.09|86.54|84.34|0
1709064300000|2024-02-27 20:05:00|86.71|84.51|86.87|84.67|87.12|84.92|86.71|84.51|0
1709064600000|2024-02-27 20:10:00|86.79|84.59|86.87|84.67|86.95|84.75|86.37|84.17|0
1709064900000|2024-02-27 20:15:00|86.91|84.71|87.7|85.5|87.95|85.75|86.87|84.67|0
1709065200000|2024-02-27 20:20:00|87.79|85.59|86.62|84.42|88.12|85.92|86.53|84.33|0
1709065500000|2024-02-27 20:25:00|86.53|84.33|86.28|84.08|87.03|84.83|85.95|83.75|0
1709065800000|2024-02-27 20:30:00|86.37|84.17|87.2|85|87.28|85.08|86.37|84.17|0
1709066100000|2024-02-27 20:35:00|87.11|84.91|86.86|84.66|87.36|85.16|86.69|84.49|0
1709066400000|2024-02-27 20:40:00|86.94|84.74|86.44|84.24|87.19|84.99|86.28|84.08|0
1709066700000|2024-02-27 20:45:00|86.53|84.33|85.94|83.74|86.61|84.41|85.94|83.74|0
1709067000000|2024-02-27 20:50:00|86.03|83.83|85.7|83.5|86.61|84.41|85.28|83.08|0
1709067300000|2024-02-27 20:55:00|85.94|83.74|85.69|83.49|86.11|83.91|84.96|82.76|0
1709067600000|2024-02-27 21:00:00|85.86|83.66|86.59|84.39|86.84|84.64|85.45|83.25|0
1709067900000|2024-02-27 21:05:00|86.51|84.31|85.66|83.46|86.59|84.39|85.33|83.13|0
1709068200000|2024-02-27 21:10:00|85.57|83.37|84.96|82.76|85.57|83.37|84.75|82.55|0
1709068500000|2024-02-27 21:15:00|84.92|82.72|84.93|82.53|85.1|82.72|84.92|82.53|0
1709068800000|2024-02-27 21:20:00|85.02|82.62|84.69|82.29|85.02|82.62|84.69|82.29|0
1709069100000|2024-02-27 21:25:00|84.77|82.37|84.77|82.37|84.77|82.37|84.69|82.29|0
1709069400000|2024-02-27 21:30:00|84.93|82.53|84.93|82.53|84.93|82.53|84.85|82.45|0
1709069700000|2024-02-27 21:35:00|85.01|82.61|85.09|82.69|85.09|82.69|84.93|82.53|0
1709070000000|2024-02-27 21:40:00|85.01|82.61|84.92|82.52|85.01|82.61|84.76|82.36|0
1709070300000|2024-02-27 21:45:00|84.88|82.48|84.92|82.52|84.92|82.52|84.84|82.44|0
1709070600000|2024-02-27 21:50:00|84.84|82.44|84.84|82.44|84.84|82.44|84.76|82.36|0
1709070900000|2024-02-27 21:55:00|84.88|82.48|85.51|83.11|85.57|83.17|84.88|82.48|0
1709071200000|2024-02-27 22:00:00|85.5|83.1|85.61|83.21|85.62|83.22|85.46|83.06|0
1709071500000|2024-02-27 22:05:00|85.58|83.18|85.6|83.2|85.64|83.24|85.52|83.12|0
1709071800000|2024-02-27 22:10:00|85.65|83.25|85.54|83.14|85.65|83.25|85.53|83.13|0
1709072100000|2024-02-27 22:15:00|85.55|83.15|85.69|83.29|85.79|83.39|85.55|83.15|0
1709072400000|2024-02-27 22:20:00|85.68|83.28|85.62|83.22|85.7|83.3|85.57|83.17|0
1709072700000|2024-02-27 22:25:00|85.61|83.21|85.59|83.19|85.61|83.21|85.57|83.17|0
1709073000000|2024-02-27 22:30:00|85.6|83.2|85.58|83.18|85.6|83.2|85.55|83.15|0
1709073300000|2024-02-27 22:35:00|85.59|83.19|85.74|83.34|85.8|83.4|85.58|83.18|0
1709073600000|2024-02-27 22:40:00|85.76|83.36|85.74|83.34|85.78|83.38|85.74|83.34|0
1709073900000|2024-02-27 22:45:00|85.68|83.28|85.67|83.27|85.68|83.28|85.66|83.26|0
1709074200000|2024-02-27 22:50:00|85.65|83.25|85.65|83.25|85.65|83.25|85.63|83.23|0
1709074500000|2024-02-27 22:55:00|85.63|83.23|85.54|83.14|85.67|83.27|85.49|83.09|0
1709074800000|2024-02-27 23:00:00|85.34|82.94|85.3|82.9|85.75|83.35|85.3|82.9|0
1709075100000|2024-02-27 23:05:00|85.38|82.98|85.38|82.98|85.54|83.14|85.38|82.98|0
1709075400000|2024-02-27 23:10:00|85.5|83.1|85.7|83.3|85.87|83.47|85.46|83.06|0
1709075700000|2024-02-27 23:15:00|85.75|83.35|85.78|83.38|85.87|83.47|85.66|83.26|0
1709076000000|2024-02-27 23:20:00|85.7|83.3|85.78|83.38|85.78|83.38|85.62|83.22|0
1709076300000|2024-02-27 23:25:00|85.74|83.34|85.62|83.22|85.86|83.46|85.62|83.22|0
1709076600000|2024-02-27 23:30:00|85.7|83.3|86.02|83.62|86.02|83.62|85.62|83.22|0
1709076900000|2024-02-27 23:35:00|86.07|83.67|86.19|83.79|86.19|83.79|86.02|83.62|0
1709077200000|2024-02-27 23:40:00|86.1|83.7|86.27|83.87|86.27|83.87|86.1|83.7|0
1709077500000|2024-02-27 23:45:00|86.31|83.91|86.31|83.91|86.43|84.03|86.27|83.87|0
1709077800000|2024-02-27 23:50:00|86.27|83.87|86.35|83.95|86.43|84.03|86.18|83.78|0
1709078100000|2024-02-27 23:55:00|86.39|83.99|86.43|84.03|86.43|84.03|86.34|83.94|0
1709078400000|2024-02-28 00:00:00|86.34|83.94|86.42|84.02|86.51|84.11|86.34|83.94|0
1709078700000|2024-02-28 00:05:00|86.34|83.94|86.26|83.86|86.42|84.02|86.18|83.78|0
1709079000000|2024-02-28 00:10:00|86.3|83.9|86.26|83.86|86.34|83.94|86.26|83.86|0
1709079300000|2024-02-28 00:15:00|86.34|83.94|86.09|83.69|86.34|83.94|86.05|83.65|0
1709079600000|2024-02-28 00:20:00|86.17|83.77|86.17|83.77|86.42|84.02|86.09|83.69|0
1709079900000|2024-02-28 00:25:00|86.25|83.85|86.08|83.68|86.25|83.85|86.08|83.68|0
1709080200000|2024-02-28 00:30:00|86.17|83.77|86.25|83.85|86.33|83.93|86.08|83.68|0
1709080500000|2024-02-28 00:35:00|86.33|83.93|86.33|83.93|86.33|83.93|86.25|83.85|0
1709080800000|2024-02-28 00:40:00|86.24|83.84|86.24|83.84|86.33|83.93|86.16|83.76|0
1709081100000|2024-02-28 00:45:00|86.33|83.93|86.32|83.92|86.33|83.93|86.24|83.84|0
1709081400000|2024-02-28 00:50:00|86.28|83.88|86.24|83.84|86.32|83.92|86.16|83.76|0
1709081700000|2024-02-28 00:55:00|86.32|83.92|86.48|84.08|86.48|84.08|86.24|83.84|0
1709082000000|2024-02-28 01:00:00|86.65|84.25|86.69|84.29|86.9|84.5|86.57|84.17|0
1709082300000|2024-02-28 01:05:00|86.73|84.33|86.48|84.08|86.73|84.33|86.4|84|0
1709082600000|2024-02-28 01:10:00|86.56|84.16|86.56|84.16|86.64|84.24|86.48|84.08|0
1709082900000|2024-02-28 01:15:00|86.38|84.18|85.88|83.68|86.38|84.18|85.72|83.52|0
1709083200000|2024-02-28 01:20:00|85.8|83.6|87.07|84.87|87.15|84.95|85.72|83.52|0
1709083500000|2024-02-28 01:25:00|86.98|84.78|87.15|84.95|87.15|84.95|86.9|84.7|0
1709083800000|2024-02-28 01:30:00|87.06|84.86|87.64|85.44|87.64|85.44|86.98|84.78|0
1709084100000|2024-02-28 01:35:00|87.73|85.53|87.31|85.11|87.73|85.53|87.31|85.11|0
1709084400000|2024-02-28 01:40:00|87.39|85.19|87.06|84.86|87.47|85.27|87.06|84.86|0
1709084700000|2024-02-28 01:45:00|87.02|84.82|87.14|84.94|87.22|85.02|86.97|84.77|0
1709085000000|2024-02-28 01:50:00|87.06|84.86|87.14|84.94|87.14|84.94|86.97|84.77|0
1709085300000|2024-02-28 01:55:00|87.05|84.85|87.13|84.93|87.3|85.1|87.05|84.85|0
1709085600000|2024-02-28 02:00:00|87.18|84.98|87.3|85.1|87.38|85.18|86.89|84.69|0
1709085900000|2024-02-28 02:05:00|87.38|85.18|87.3|85.1|87.38|85.18|87.21|85.01|0
1709086200000|2024-02-28 02:10:00|87.34|85.14|87.13|84.93|87.38|85.18|87.13|84.93|0
1709086500000|2024-02-28 02:15:00|87.17|84.97|87.13|84.93|87.21|85.01|87.04|84.84|0
1709086800000|2024-02-28 02:20:00|87.21|85.01|87.04|84.84|87.29|85.09|86.96|84.76|0
1709087100000|2024-02-28 02:25:00|86.96|84.76|86.79|84.59|87.04|84.84|86.71|84.51|0
1709087400000|2024-02-28 02:30:00|86.87|84.67|86.87|84.67|86.96|84.76|86.79|84.59|0
1709087700000|2024-02-28 02:35:00|86.95|84.75|86.95|84.75|87.04|84.84|86.87|84.67|0
1709088000000|2024-02-28 02:40:00|87.03|84.83|87.2|85|87.28|85.08|87.03|84.83|0
1709088300000|2024-02-28 02:45:00|87.24|85.04|87.03|84.83|87.28|85.08|86.95|84.75|0
1709088600000|2024-02-28 02:50:00|87.11|84.91|87.03|84.83|87.11|84.91|86.95|84.75|0
1709088900000|2024-02-28 02:55:00|86.99|84.79|86.78|84.58|87.03|84.83|86.78|84.58|0
1709089200000|2024-02-28 03:00:00|86.7|84.5|86.86|84.66|86.94|84.74|86.61|84.41|0
1709089500000|2024-02-28 03:05:00|86.82|84.62|86.86|84.66|86.94|84.74|86.78|84.58|0
1709089800000|2024-02-28 03:10:00|86.9|84.7|86.94|84.74|86.94|84.74|86.86|84.66|0
1709090100000|2024-02-28 03:15:00|87.02|84.82|87.02|84.82|87.19|84.99|86.94|84.74|0
1709090400000|2024-02-28 03:20:00|86.94|84.74|87.02|84.82|87.02|84.82|86.85|84.65|0
1709090700000|2024-02-28 03:25:00|86.93|84.73|86.85|84.65|87.02|84.82|86.85|84.65|0
1709091000000|2024-02-28 03:30:00|86.77|84.57|86.76|84.56|86.85|84.65|86.68|84.48|0
1709091300000|2024-02-28 03:35:00|86.68|84.48|86.85|84.65|86.93|84.73|86.68|84.48|0
1709091600000|2024-02-28 03:40:00|86.84|84.64|86.8|84.6|86.93|84.73|86.68|84.48|0
1709091900000|2024-02-28 03:45:00|86.76|84.56|86.51|84.31|86.76|84.56|86.43|84.23|0
1709092200000|2024-02-28 03:50:00|86.43|84.23|86.59|84.39|86.59|84.39|86.43|84.23|0
1709092500000|2024-02-28 03:55:00|86.51|84.31|86.34|84.14|86.59|84.39|86.34|84.14|0
1709092800000|2024-02-28 04:00:00|86.42|84.22|86.42|84.22|86.51|84.31|86.34|84.14|0
1709093100000|2024-02-28 04:05:00|86.5|84.3|86.59|84.39|86.59|84.39|86.42|84.22|0
1709093400000|2024-02-28 04:10:00|86.5|84.3|86.67|84.47|86.67|84.47|86.5|84.3|0
1709093700000|2024-02-28 04:15:00|86.58|84.38|86.83|84.63|86.83|84.63|86.58|84.38|0
1709094000000|2024-02-28 04:20:00|86.75|84.55|86.83|84.63|86.83|84.63|86.74|84.54|0
1709094300000|2024-02-28 04:25:00|86.74|84.54|86.91|84.71|86.91|84.71|86.74|84.54|0
1709094600000|2024-02-28 04:30:00|86.82|84.62|86.99|84.79|86.99|84.79|86.82|84.62|0
1709094900000|2024-02-28 04:35:00|86.9|84.7|87.07|84.87|87.07|84.87|86.9|84.7|0
1709095200000|2024-02-28 04:40:00|87.15|84.95|87.48|85.28|87.48|85.28|87.07|84.87|0
1709095500000|2024-02-28 04:45:00|87.44|85.24|87.15|84.95|87.48|85.28|87.15|84.95|0
1709095800000|2024-02-28 04:50:00|87.23|85.03|87.14|84.94|87.23|85.03|87.06|84.86|0
1709096100000|2024-02-28 04:55:00|87.19|84.99|87.39|85.19|87.39|85.19|87.19|84.99|0
1709096400000|2024-02-28 05:00:00|87.31|85.11|87.22|85.02|87.31|85.11|87.22|85.02|0
1709096700000|2024-02-28 05:05:00|87.14|84.94|87.14|84.94|87.22|85.02|87.14|84.94|0
1709097000000|2024-02-28 05:10:00|87.06|84.86|86.97|84.77|87.06|84.86|86.81|84.61|0
1709097300000|2024-02-28 05:15:00|87.05|84.85|87.05|84.85|87.14|84.94|87.05|84.85|0
1709097600000|2024-02-28 05:20:00|86.97|84.77|87.21|85.01|87.3|85.1|86.97|84.77|0
1709097900000|2024-02-28 05:25:00|87.3|85.1|87.54|85.34|87.55|85.35|87.21|85.01|0
1709098200000|2024-02-28 05:30:00|87.46|85.26|87.63|85.43|87.63|85.43|87.38|85.18|0
1709098500000|2024-02-28 05:35:00|87.71|85.51|87.71|85.51|87.79|85.59|87.63|85.43|0
1709098800000|2024-02-28 05:40:00|87.62|85.42|87.7|85.5|87.71|85.51|87.54|85.34|0
1709099100000|2024-02-28 05:45:00|87.62|85.42|87.62|85.42|87.7|85.5|87.54|85.34|0
1709099400000|2024-02-28 05:50:00|87.7|85.5|87.62|85.42|87.7|85.5|87.53|85.33|0
1709099700000|2024-02-28 05:55:00|87.7|85.5|87.62|85.42|87.7|85.5|87.62|85.42|0
1709100000000|2024-02-28 06:00:00|87.53|85.33|87.78|85.58|87.78|85.58|87.53|85.33|0
1709100300000|2024-02-28 06:05:00|87.7|85.5|87.86|85.66|88.03|85.83|87.61|85.41|0
1709100600000|2024-02-28 06:10:00|87.94|85.74|87.78|85.58|87.94|85.74|87.69|85.49|0
1709100900000|2024-02-28 06:15:00|87.86|85.66|87.86|85.66|87.94|85.74|87.77|85.57|0
1709101200000|2024-02-28 06:20:00|87.94|85.74|88.27|86.07|88.44|86.24|87.86|85.66|0
1709101500000|2024-02-28 06:25:00|88.19|85.99|88.1|85.9|88.27|86.07|88.1|85.9|0
1709101800000|2024-02-28 06:30:00|88.02|85.82|88.02|85.82|88.1|85.9|87.93|85.73|0
1709102100000|2024-02-28 06:35:00|87.93|85.73|88.01|85.81|88.02|85.82|87.93|85.73|0
1709102400000|2024-02-28 06:40:00|88.1|85.9|87.85|85.65|88.1|85.9|87.85|85.65|0
1709102700000|2024-02-28 06:45:00|87.76|85.56|87.93|85.73|87.93|85.73|87.76|85.56|0
1709103000000|2024-02-28 06:50:00|87.84|85.64|87.93|85.73|88.01|85.81|87.84|85.64|0
1709103300000|2024-02-28 06:55:00|87.92|85.72|87.84|85.64|87.92|85.72|87.76|85.56|0
1709103600000|2024-02-28 07:00:00|87.76|85.56|87.38|85.18|87.84|85.64|87.34|85.14|0
1709103900000|2024-02-28 07:05:00|87.34|85.14|87.59|85.39|87.67|85.47|87.26|85.06|0
1709104200000|2024-02-28 07:10:00|87.63|85.43|87.92|85.72|88|85.8|87.59|85.39|0
1709104500000|2024-02-28 07:15:00|88|85.8|88.17|85.97|88.17|85.97|87.75|85.55|0
1709104800000|2024-02-28 07:20:00|88.08|85.88|88.16|85.96|88.25|86.05|88|85.8|0
1709105100000|2024-02-28 07:25:00|88.25|86.05|88.66|86.46|88.83|86.63|88.08|85.88|0
1709105400000|2024-02-28 07:30:00|88.71|86.51|87.83|85.63|88.83|86.63|87.53|85.33|0
1709105700000|2024-02-28 07:35:00|87.75|85.55|88|85.8|88.08|85.88|87.67|85.47|0
1709106000000|2024-02-28 07:40:00|88.04|85.84|88|85.8|88.25|86.05|88|85.8|0
1709106300000|2024-02-28 07:45:00|88.08|85.88|87.49|85.29|88.12|85.92|87.49|85.29|0
1709106600000|2024-02-28 07:50:00|87.41|85.21|87.66|85.46|87.74|85.54|87.41|85.21|0
1709106900000|2024-02-28 07:55:00|87.57|85.37|87.57|85.37|87.65|85.45|87.24|85.04|0
1709107200000|2024-02-28 08:00:00|87.65|85.45|87.99|85.79|88.24|86.04|87.65|85.45|0
1709107500000|2024-02-28 08:05:00|87.9|85.7|87.73|85.53|87.9|85.7|87.57|85.37|0
1709107800000|2024-02-28 08:10:00|87.78|85.58|88.07|85.87|88.4|86.2|87.78|85.58|0
1709108100000|2024-02-28 08:15:00|88.15|85.95|88.49|86.29|88.57|86.37|87.98|85.78|0
1709108400000|2024-02-28 08:20:00|88.57|86.37|89.41|87.21|89.5|87.3|88.57|86.37|0
1709108700000|2024-02-28 08:25:00|89.5|87.3|89.16|86.96|89.5|87.3|89.07|86.87|0
1709109000000|2024-02-28 08:30:00|89.07|86.87|89.66|87.46|90.01|87.81|89.07|86.87|0
1709109300000|2024-02-28 08:35:00|89.58|87.38|89.2|87|89.58|87.38|89.15|86.95|0
1709109600000|2024-02-28 08:40:00|89.15|86.95|89.24|87.04|89.32|87.12|89.07|86.87|0
1709109900000|2024-02-28 08:45:00|89.32|87.12|89.49|87.29|89.66|87.46|89.23|87.03|0
1709110200000|2024-02-28 08:50:00|89.45|87.25|90|87.8|90.08|87.88|89.23|87.03|0
1709110500000|2024-02-28 08:55:00|90.17|87.97|90.36|88.16|90.59|88.39|89.39|87.19|0
1709110800000|2024-02-28 09:00:00|90.44|88.24|89.84|87.64|90.44|88.24|89.76|87.56|0
1709111100000|2024-02-28 09:05:00|89.8|87.6|90.01|87.81|90.1|87.9|89.59|87.39|0
1709111400000|2024-02-28 09:10:00|89.97|87.77|90.14|87.94|90.18|87.98|89.58|87.38|0
1709111700000|2024-02-28 09:15:00|90.18|87.98|90.26|88.06|90.52|88.32|90.01|87.81|0
1709112000000|2024-02-28 09:20:00|90.18|87.98|90.52|88.32|90.69|88.49|90.09|87.89|0
1709112300000|2024-02-28 09:25:00|90.43|88.23|92.15|89.95|92.24|90.04|90.43|88.23|0
1709112600000|2024-02-28 09:30:00|92.07|89.87|92.67|90.47|93.2|91|91.98|89.78|0
1709112900000|2024-02-28 09:35:00|92.76|90.56|92.76|90.56|93.11|90.91|92.37|90.17|0
1709113200000|2024-02-28 09:40:00|92.67|90.47|94.16|91.96|94.6|92.4|92.58|90.38|0
1709113500000|2024-02-28 09:45:00|94.34|92.14|94.34|92.14|94.78|92.58|93.98|91.78|0
1709113800000|2024-02-28 09:50:00|94.42|92.22|93.98|91.78|94.42|92.22|93.63|91.43|0
1709114100000|2024-02-28 09:55:00|94.07|91.87|94.24|92.04|94.42|92.22|93.63|91.43|0
1709114400000|2024-02-28 10:00:00|94.33|92.13|94.15|91.95|94.33|92.13|93.27|91.07|0
1709114700000|2024-02-28 10:05:00|93.98|91.78|94.06|91.86|94.24|92.04|93.67|91.47|0
1709115000000|2024-02-28 10:10:00|93.97|91.77|94.06|91.86|94.5|92.3|93.8|91.6|0
1709115300000|2024-02-28 10:15:00|93.97|91.77|94.06|91.86|94.32|92.12|93.93|91.73|0
1709115600000|2024-02-28 10:20:00|93.97|91.77|93.35|91.15|94.15|91.95|93.14|90.94|0
1709115900000|2024-02-28 10:25:00|93.26|91.06|92.65|90.45|93.53|91.33|92.22|90.02|0
1709116200000|2024-02-28 10:30:00|92.74|90.54|92.56|90.36|92.91|90.71|92.13|89.93|0
1709116500000|2024-02-28 10:35:00|92.52|90.32|91.69|89.49|92.65|90.45|91|88.8|0
1709116800000|2024-02-28 10:40:00|91.43|89.23|91.6|89.4|91.69|89.49|90.91|88.71|0
1709117100000|2024-02-28 10:45:00|91.69|89.49|91.69|89.49|91.86|89.66|91.43|89.23|0
1709117400000|2024-02-28 10:50:00|91.6|89.4|91.86|89.66|91.95|89.75|91.6|89.4|0
1709117700000|2024-02-28 10:55:00|91.77|89.57|91.51|89.31|91.86|89.66|91.3|89.1|0
1709118000000|2024-02-28 11:00:00|91.55|89.35|91.94|89.74|92.11|89.91|91.55|89.35|0
1709118300000|2024-02-28 11:05:00|92.03|89.83|92.29|90.09|92.29|90.09|91.77|89.57|0
1709118600000|2024-02-28 11:10:00|92.2|90|91.59|89.39|92.29|90.09|91.59|89.39|0
1709118900000|2024-02-28 11:15:00|91.63|89.43|91.24|89.04|91.76|89.56|91.16|88.96|0
1709119200000|2024-02-28 11:20:00|91.33|89.13|91.15|88.95|91.33|89.13|90.98|88.78|0
1709119500000|2024-02-28 11:25:00|91.07|88.87|91.07|88.87|91.24|89.04|90.94|88.74|0
1709119800000|2024-02-28 11:30:00|91.11|88.91|91.32|89.12|91.41|89.21|90.89|88.69|0
1709120100000|2024-02-28 11:35:00|91.41|89.21|90.8|88.6|91.41|89.21|90.8|88.6|0
1709120400000|2024-02-28 11:40:00|90.63|88.43|90.8|88.6|90.89|88.69|90.29|88.09|0
1709120700000|2024-02-28 11:45:00|90.89|88.69|90.71|88.51|91.06|88.86|90.71|88.51|0
1709121000000|2024-02-28 11:50:00|90.8|88.6|91.14|88.94|91.23|89.03|90.71|88.51|0
1709121300000|2024-02-28 11:55:00|91.06|88.86|91.4|89.2|91.74|89.54|91.06|88.86|0
1709121600000|2024-02-28 12:00:00|91.31|89.11|91.14|88.94|91.31|89.11|90.71|88.51|0
1709121900000|2024-02-28 12:05:00|91.22|89.02|91.48|89.28|91.48|89.28|90.79|88.59|0
1709122200000|2024-02-28 12:10:00|91.57|89.37|91.74|89.54|91.91|89.71|91.22|89.02|0
1709122500000|2024-02-28 12:15:00|91.82|89.62|92|89.8|92.52|90.32|91.65|89.45|0
1709122800000|2024-02-28 12:20:00|92.08|89.88|91.65|89.45|92.17|89.97|91.47|89.27|0
1709123100000|2024-02-28 12:25:00|91.56|89.36|91.47|89.27|91.56|89.36|91.04|88.84|0
1709123400000|2024-02-28 12:30:00|91.39|89.19|91.04|88.84|91.73|89.53|90.95|88.75|0
1709123700000|2024-02-28 12:35:00|90.95|88.75|91.38|89.18|91.38|89.18|90.87|88.67|0
1709124000000|2024-02-28 12:40:00|91.47|89.27|91.68|89.48|91.9|89.7|91.38|89.18|0
1709124300000|2024-02-28 12:45:00|91.55|89.35|91.72|89.52|91.9|89.7|91.25|89.05|0
1709124600000|2024-02-28 12:50:00|91.9|89.7|92.59|90.39|92.59|90.39|91.72|89.52|0
1709124900000|2024-02-28 12:55:00|92.5|90.3|92.76|90.56|92.94|90.74|92.5|90.3|0
1709125200000|2024-02-28 13:00:00|92.85|90.65|92.06|89.86|92.94|90.74|91.98|89.78|0
1709125500000|2024-02-28 13:05:00|91.98|89.78|91.8|89.6|92.15|89.95|91.54|89.34|0
1709125800000|2024-02-28 13:10:00|91.71|89.51|92.15|89.95|92.41|90.21|91.71|89.51|0
1709126100000|2024-02-28 13:15:00|92.23|90.03|91.45|89.25|92.32|90.12|91.19|88.99|0
1709126400000|2024-02-28 13:20:00|91.36|89.16|91.28|89.08|91.45|89.25|90.85|88.65|0
1709126700000|2024-02-28 13:25:00|91.19|88.99|91.36|89.16|91.66|89.46|91.1|88.9|0
1709127000000|2024-02-28 13:30:00|91.32|89.12|89.81|87.61|92.23|90.03|89.48|87.28|0
1709127300000|2024-02-28 13:35:00|89.64|87.44|90.72|88.52|90.8|88.6|89.39|87.19|0
1709127600000|2024-02-28 13:40:00|90.89|88.69|91.23|89.03|92.1|89.9|90.89|88.69|0
1709127900000|2024-02-28 13:45:00|91.15|88.95|90.37|88.17|91.15|88.95|90.12|87.92|0
1709128200000|2024-02-28 13:50:00|90.54|88.34|91.49|89.29|91.75|89.55|90.29|88.09|0
1709128500000|2024-02-28 13:55:00|91.57|89.37|90.41|88.21|91.57|89.37|90.28|88.08|0
1709128800000|2024-02-28 14:00:00|90.37|88.17|90.88|88.68|90.97|88.77|90.37|88.17|0
1709129100000|2024-02-28 14:05:00|90.79|88.59|91.57|89.37|91.74|89.54|90.71|88.51|0
1709129400000|2024-02-28 14:10:00|91.52|89.32|91.91|89.71|92.04|89.84|91.48|89.28|0
1709129700000|2024-02-28 14:15:00|91.95|89.75|91.82|89.62|92.08|89.88|91.48|89.28|0
1709130000000|2024-02-28 14:20:00|91.73|89.53|91.65|89.45|91.91|89.71|91.13|88.93|0
1709130300000|2024-02-28 14:25:00|91.73|89.53|91.82|89.62|92.16|89.96|91.38|89.18|0
1709130600000|2024-02-28 14:30:00|91.64|89.44|91.64|89.44|92.86|90.66|90.78|88.58|0
1709130900000|2024-02-28 14:35:00|91.56|89.36|90.44|88.24|91.56|89.36|90.19|87.99|0
1709131200000|2024-02-28 14:40:00|90.79|88.59|90.18|87.98|90.79|88.59|89.59|87.39|0
1709131500000|2024-02-28 14:45:00|90.27|88.07|90.7|88.5|90.7|88.5|89.67|87.47|0
1709131800000|2024-02-28 14:50:00|90.61|88.41|91.56|89.36|92.51|90.31|90.61|88.41|0
1709132100000|2024-02-28 14:55:00|91.64|89.44|90.88|88.68|91.64|89.44|90.53|88.33|0
1709132400000|2024-02-28 15:00:00|90.79|88.59|90.95|88.75|91.47|89.27|90.35|88.15|0
1709132700000|2024-02-28 15:05:00|90.86|88.66|89.83|87.63|91.12|88.92|89.66|87.46|0
1709133000000|2024-02-28 15:10:00|89.75|87.55|90.42|88.22|90.42|88.22|89.15|86.95|0
1709133300000|2024-02-28 15:15:00|90.34|88.14|90.33|88.13|90.59|88.39|89.91|87.71|0
1709133600000|2024-02-28 15:20:00|90.42|88.22|90.76|88.56|90.85|88.65|89.99|87.79|0
1709133900000|2024-02-28 15:25:00|90.85|88.65|90.5|88.3|91.53|89.33|90.25|88.05|0
1709134200000|2024-02-28 15:30:00|90.59|88.39|89.56|87.36|90.76|88.56|89.56|87.36|0
1709134500000|2024-02-28 15:35:00|89.64|87.44|89.3|87.1|89.73|87.53|88.8|86.6|0
1709134800000|2024-02-28 15:40:00|89.22|87.02|88.44|86.24|89.3|87.1|88.27|86.07|0
1709135100000|2024-02-28 15:45:00|88.52|86.32|88.18|85.98|88.94|86.74|88.02|85.82|0
1709135400000|2024-02-28 15:50:00|88.1|85.9|88.01|85.81|88.35|86.15|87.68|85.48|0
1709135700000|2024-02-28 15:55:00|88.1|85.9|87.26|85.06|88.26|86.06|87.09|84.89|0
1709136000000|2024-02-28 16:00:00|87.17|84.97|86.84|84.64|87.26|85.06|86.01|83.81|0
1709136300000|2024-02-28 16:05:00|86.67|84.47|87.59|85.39|87.59|85.39|86.51|84.31|0
1709136600000|2024-02-28 16:10:00|87.5|85.3|87.5|85.3|87.92|85.72|87.34|85.14|0
1709136900000|2024-02-28 16:15:00|87.58|85.38|87.33|85.13|87.67|85.47|87.17|84.97|0
1709137200000|2024-02-28 16:20:00|87.25|85.05|87.5|85.3|87.66|85.46|87|84.8|0
1709137500000|2024-02-28 16:25:00|87.41|85.21|87.58|85.38|88|85.8|87.41|85.21|0
1709137800000|2024-02-28 16:30:00|87.5|85.3|88.25|86.05|88.75|86.55|87.33|85.13|0
1709138100000|2024-02-28 16:35:00|88.16|85.96|87.49|85.29|88.25|86.05|87.24|85.04|0
1709138400000|2024-02-28 16:40:00|87.41|85.21|86.99|84.79|87.74|85.54|86.99|84.79|0
1709138700000|2024-02-28 16:45:00|86.82|84.62|87.15|84.95|87.32|85.12|86.74|84.54|0
1709139000000|2024-02-28 16:50:00|87.07|84.87|87.15|84.95|87.32|85.12|86.82|84.62|0
1709139300000|2024-02-28 16:55:00|87.23|85.03|87.4|85.2|87.48|85.28|86.9|84.7|0
1709139600000|2024-02-28 17:00:00|87.48|85.28|87.23|85.03|87.98|85.78|87.06|84.86|0
1709139900000|2024-02-28 17:05:00|87.31|85.11|87.98|85.78|88.06|85.86|87.31|85.11|0
1709140200000|2024-02-28 17:10:00|87.9|85.7|87.89|85.69|88.06|85.86|87.56|85.36|0
1709140500000|2024-02-28 17:15:00|87.98|85.78|88.73|86.53|88.73|86.53|87.89|85.69|0
1709140800000|2024-02-28 17:20:00|88.65|86.45|88.65|86.45|89.07|86.87|88.39|86.19|0
1709141100000|2024-02-28 17:25:00|88.73|86.53|89.24|87.04|89.66|87.46|88.56|86.36|0
1709141400000|2024-02-28 17:30:00|89.41|87.21|90.34|88.14|91.03|88.83|89.24|87.04|0
1709141700000|2024-02-28 17:35:00|90.43|88.23|90.94|88.74|90.94|88.74|90|87.8|0
1709142000000|2024-02-28 17:40:00|91.11|88.91|90|87.8|91.2|89|89.91|87.71|0
1709142300000|2024-02-28 17:45:00|90.08|87.88|89.57|87.37|90.25|88.05|89.31|87.11|0
1709142600000|2024-02-28 17:50:00|89.48|87.28|89.06|86.86|89.74|87.54|88.98|86.78|0
1709142900000|2024-02-28 17:55:00|88.98|86.78|89.23|87.03|89.4|87.2|88.81|86.61|0
1709143200000|2024-02-28 18:00:00|89.31|87.11|89.74|87.54|89.91|87.71|89.06|86.86|0
1709143500000|2024-02-28 18:05:00|90.08|87.88|89.99|87.79|90.51|88.31|89.57|87.37|0
1709143800000|2024-02-28 18:10:00|90.16|87.96|89.05|86.85|90.33|88.13|89.05|86.85|0
1709144100000|2024-02-28 18:15:00|88.97|86.77|88.46|86.26|89.14|86.94|88.12|85.92|0
1709144400000|2024-02-28 18:20:00|88.37|86.17|87.78|85.58|88.46|86.26|87.53|85.33|0
1709144700000|2024-02-28 18:25:00|87.87|85.67|87.11|84.91|87.95|85.75|87.03|84.83|0
1709145000000|2024-02-28 18:30:00|87.03|84.83|86.69|84.49|87.03|84.83|86.36|84.16|0
1709145300000|2024-02-28 18:35:00|86.61|84.41|86.44|84.24|86.86|84.66|86.27|84.07|0
1709145600000|2024-02-28 18:40:00|86.27|84.07|86.85|84.65|86.94|84.74|86.19|83.99|0
1709145900000|2024-02-28 18:45:00|86.94|84.74|87.19|84.99|87.35|85.15|86.52|84.32|0
1709146200000|2024-02-28 18:50:00|87.35|85.15|87.02|84.82|87.52|85.32|86.93|84.73|0
1709146500000|2024-02-28 18:55:00|86.93|84.73|86.6|84.4|87.02|84.82|86.6|84.4|0
1709146800000|2024-02-28 19:00:00|86.43|84.23|87.1|84.9|87.26|85.06|86.43|84.23|0
1709147100000|2024-02-28 19:05:00|87.26|85.06|88.18|85.98|88.27|86.07|87.18|84.98|0
1709147400000|2024-02-28 19:10:00|88.44|86.24|89.79|87.59|90.14|87.94|88.1|85.9|0
1709147700000|2024-02-28 19:15:00|89.71|87.51|88.6|86.4|90.31|88.11|88.35|86.15|0
1709148000000|2024-02-28 19:20:00|88.69|86.49|88.6|86.4|88.94|86.74|88.35|86.15|0
1709148300000|2024-02-28 19:25:00|88.43|86.23|89.53|87.33|89.62|87.42|88.43|86.23|0
1709148600000|2024-02-28 19:30:00|89.62|87.42|90.13|87.93|90.3|88.1|89.62|87.42|0
1709148900000|2024-02-28 19:35:00|90.3|88.1|90.3|88.1|91.25|89.05|90.21|88.01|0
1709149200000|2024-02-28 19:40:00|90.38|88.18|90.72|88.52|90.98|88.78|90.38|88.18|0
1709149500000|2024-02-28 19:45:00|90.64|88.44|90.55|88.35|90.9|88.7|89.95|87.75|0
1709149800000|2024-02-28 19:50:00|90.64|88.44|90.12|87.92|91.59|89.39|90.12|87.92|0
1709150100000|2024-02-28 19:55:00|90.2|88|89.26|87.06|90.29|88.09|89.18|86.98|0
1709150400000|2024-02-28 20:00:00|89.09|86.89|88.33|86.13|89.26|87.06|87.82|85.62|0
1709150700000|2024-02-28 20:05:00|88.5|86.3|89.77|87.57|90.28|88.08|88.5|86.3|0
1709151000000|2024-02-28 20:10:00|89.94|87.74|90.53|88.33|90.53|88.33|89.51|87.31|0
1709151300000|2024-02-28 20:15:00|90.7|88.5|90.01|87.81|90.79|88.59|89.93|87.73|0
1709151600000|2024-02-28 20:20:00|90.1|87.9|89.67|87.47|90.61|88.41|89.25|87.05|0
1709151900000|2024-02-28 20:25:00|89.76|87.56|88.91|86.71|89.84|87.64|88.74|86.54|0
1709152200000|2024-02-28 20:30:00|88.82|86.62|88.74|86.54|89.33|87.13|88.74|86.54|0
1709152500000|2024-02-28 20:35:00|88.82|86.62|89.24|87.04|89.33|87.13|88.65|86.45|0
1709152800000|2024-02-28 20:40:00|89.16|86.96|89.83|87.63|90|87.8|88.99|86.79|0
1709153100000|2024-02-28 20:45:00|89.92|87.72|89.75|87.55|90.77|88.57|89.58|87.38|0
1709153400000|2024-02-28 20:50:00|89.83|87.63|91.03|88.83|91.46|89.26|89.66|87.46|0
1709153700000|2024-02-28 20:55:00|90.68|88.48|88.47|86.27|90.77|88.57|88.47|86.27|0
1709154000000|2024-02-28 21:00:00|88.56|86.36|90.94|88.74|91.97|89.77|88.47|86.27|0
1709154300000|2024-02-28 21:05:00|91.11|88.91|92.06|89.86|92.14|89.94|90.94|88.74|0
1709154600000|2024-02-28 21:10:00|91.97|89.77|91.97|89.77|92.06|89.86|91.71|89.51|0
1709154900000|2024-02-28 21:15:00|91.9|89.5|92.76|90.36|92.85|90.45|91.81|89.41|0
1709155200000|2024-02-28 21:20:00|92.67|90.27|92.59|90.19|92.85|90.45|92.59|90.19|0
1709155500000|2024-02-28 21:25:00|92.5|90.1|92.67|90.27|92.76|90.36|92.41|90.01|0
1709155800000|2024-02-28 21:30:00|92.76|90.36|92.93|90.53|92.93|90.53|92.67|90.27|0
1709156100000|2024-02-28 21:35:00|92.84|90.44|93.19|90.79|93.28|90.88|92.84|90.44|0
1709156400000|2024-02-28 21:40:00|93.28|90.88|93.45|91.05|93.45|91.05|93.19|90.79|0
1709156700000|2024-02-28 21:45:00|93.36|90.96|93.54|91.14|93.62|91.22|93.28|90.88|0
1709157000000|2024-02-28 21:50:00|93.62|91.22|92.97|90.57|93.62|91.22|92.97|90.57|0
1709157300000|2024-02-28 21:55:00|92.92|90.52|92.52|90.12|92.92|90.52|92.4|90|0
1709157600000|2024-02-28 22:00:00|92.55|90.15|92.91|90.51|93.08|90.68|92.55|90.15|0
1709157900000|2024-02-28 22:05:00|92.89|90.49|92.64|90.24|92.93|90.53|92.64|90.24|0
1709158200000|2024-02-28 22:10:00|92.67|90.27|92.72|90.32|92.81|90.41|92.59|90.19|0
1709158500000|2024-02-28 22:15:00|92.73|90.33|92.59|90.19|92.73|90.33|92.56|90.16|0
1709158800000|2024-02-28 22:20:00|92.58|90.18|92.46|90.06|92.6|90.2|92.25|89.85|0
1709159100000|2024-02-28 22:25:00|92.52|90.12|92.42|90.02|92.52|90.12|92.32|89.92|0
1709159400000|2024-02-28 22:30:00|92.44|90.04|92.84|90.44|92.88|90.48|92.43|90.03|0
1709159700000|2024-02-28 22:35:00|92.8|90.4|92.62|90.22|92.8|90.4|92.59|90.19|0
1709160000000|2024-02-28 22:40:00|92.68|90.28|92.77|90.37|92.78|90.38|92.68|90.28|0
1709160300000|2024-02-28 22:45:00|92.74|90.34|92.72|90.32|92.78|90.38|92.63|90.23|0
1709160600000|2024-02-28 22:50:00|92.73|90.33|92.55|90.15|92.73|90.33|92.51|90.11|0
1709160900000|2024-02-28 22:55:00|92.56|90.16|92.36|89.96|92.76|90.36|92.32|89.92|0
1709161200000|2024-02-28 23:00:00|91.81|89.41|91.94|89.54|92.37|89.97|91.68|89.28|0
1709161500000|2024-02-28 23:05:00|91.85|89.45|91.5|89.1|91.85|89.45|91.33|88.93|0
1709161800000|2024-02-28 23:10:00|91.41|89.01|91.67|89.27|91.8|89.4|91.41|89.01|0
1709162100000|2024-02-28 23:15:00|91.59|89.19|91.67|89.27|91.67|89.27|91.5|89.1|0
1709162400000|2024-02-28 23:20:00|91.63|89.23|91.63|89.23|91.93|89.53|91.58|89.18|0
1709162700000|2024-02-28 23:25:00|91.58|89.18|91.58|89.18|91.67|89.27|91.49|89.09|0
1709163000000|2024-02-28 23:30:00|91.41|89.01|91.66|89.26|91.66|89.26|91.41|89.01|0
1709163300000|2024-02-28 23:35:00|91.58|89.18|91.62|89.22|91.84|89.44|91.57|89.17|0
1709163600000|2024-02-28 23:40:00|91.66|89.26|91.57|89.17|91.83|89.43|91.57|89.17|0
1709163900000|2024-02-28 23:45:00|91.66|89.26|91.74|89.34|91.75|89.35|91.57|89.17|0
1709164200000|2024-02-28 23:50:00|91.83|89.43|92.44|90.04|92.44|90.04|91.74|89.34|0
1709164500000|2024-02-28 23:55:00|92.39|89.99|92.17|89.77|92.43|90.03|92.09|89.69|0
1709164800000|2024-02-29 00:00:00|92.26|89.86|91.82|89.42|92.26|89.86|91.82|89.42|0
1709165100000|2024-02-29 00:05:00|91.65|89.25|91.56|89.16|91.74|89.34|91.3|88.9|0
1709165400000|2024-02-29 00:10:00|91.52|89.12|91.47|89.07|91.56|89.16|91.39|88.99|0
1709165700000|2024-02-29 00:15:00|91.56|89.16|91.64|89.24|91.73|89.33|91.56|89.16|0
1709166000000|2024-02-29 00:20:00|91.56|89.16|91.21|88.81|91.56|89.16|91.21|88.81|0
1709166300000|2024-02-29 00:25:00|91.12|88.72|91.12|88.72|91.21|88.81|91.04|88.64|0
1709166600000|2024-02-29 00:30:00|91.04|88.64|91.03|88.63|91.12|88.72|90.95|88.55|0
1709166900000|2024-02-29 00:35:00|90.95|88.55|90.77|88.37|90.95|88.55|90.77|88.37|0
1709167200000|2024-02-29 00:40:00|90.86|88.46|90.09|87.69|90.86|88.46|90.09|87.69|0
1709167500000|2024-02-29 00:45:00|90.17|87.77|89.92|87.52|90.26|87.86|89.75|87.35|0
1709167800000|2024-02-29 00:50:00|90|87.6|90.17|87.77|90.26|87.86|89.83|87.43|0
1709168100000|2024-02-29 00:55:00|90.25|87.85|90.08|87.68|90.25|87.85|90|87.6|0
1709168400000|2024-02-29 01:00:00|90.17|87.77|90.16|87.76|90.51|88.11|89.99|87.59|0
1709168700000|2024-02-29 01:05:00|90.25|87.85|90.25|87.85|90.42|88.02|90.08|87.68|0
1709169000000|2024-02-29 01:10:00|90.29|87.89|90.42|88.02|90.42|88.02|90.16|87.76|0
1709169300000|2024-02-29 01:15:00|90.28|88.08|89.72|87.52|90.28|88.08|89.72|87.52|0
1709169600000|2024-02-29 01:20:00|89.63|87.43|90.65|88.45|90.65|88.45|89.55|87.35|0
1709169900000|2024-02-29 01:25:00|90.56|88.36|90.3|88.1|90.64|88.44|90.3|88.1|0
1709170200000|2024-02-29 01:30:00|90.22|88.02|90.21|88.01|90.47|88.27|90.13|87.93|0
1709170500000|2024-02-29 01:35:00|90.3|88.1|89.96|87.76|90.3|88.1|89.96|87.76|0
1709170800000|2024-02-29 01:40:00|89.87|87.67|90.3|88.1|90.3|88.1|89.7|87.5|0
1709171100000|2024-02-29 01:45:00|90.29|88.09|90.29|88.09|90.38|88.18|90.12|87.92|0
1709171400000|2024-02-29 01:50:00|90.38|88.18|90.55|88.35|90.63|88.43|90.38|88.18|0
1709171700000|2024-02-29 01:55:00|90.63|88.43|90.37|88.17|90.63|88.43|90.37|88.17|0
1709172000000|2024-02-29 02:00:00|90.29|88.09|89.86|87.66|90.29|88.09|89.86|87.66|0
1709172300000|2024-02-29 02:05:00|89.95|87.75|89.86|87.66|90.12|87.92|89.86|87.66|0
1709172600000|2024-02-29 02:10:00|89.94|87.74|89.94|87.74|90.03|87.83|89.86|87.66|0
1709172900000|2024-02-29 02:15:00|90.03|87.83|89.77|87.57|90.03|87.83|89.6|87.4|0
1709173200000|2024-02-29 02:20:00|89.81|87.61|89.85|87.65|89.94|87.74|89.68|87.48|0
1709173500000|2024-02-29 02:25:00|89.94|87.74|89.94|87.74|89.98|87.78|89.85|87.65|0
1709173800000|2024-02-29 02:30:00|90.02|87.82|89.85|87.65|90.11|87.91|89.85|87.65|0
1709174100000|2024-02-29 02:35:00|89.93|87.73|89.93|87.73|90.02|87.82|89.81|87.61|0
1709174400000|2024-02-29 02:40:00|90.02|87.82|89.84|87.64|90.02|87.82|89.76|87.56|0
1709174700000|2024-02-29 02:45:00|89.76|87.56|89.93|87.73|90.01|87.81|89.76|87.56|0
1709175000000|2024-02-29 02:50:00|89.84|87.64|89.25|87.05|89.93|87.73|89.16|86.96|0
1709175300000|2024-02-29 02:55:00|89.29|87.09|89.16|86.96|89.33|87.13|88.99|86.79|0
1709175600000|2024-02-29 03:00:00|88.99|86.79|89.24|87.04|89.24|87.04|88.99|86.79|0
1709175900000|2024-02-29 03:05:00|89.33|87.13|89.41|87.21|89.41|87.21|89.33|87.13|0
1709176200000|2024-02-29 03:10:00|89.33|87.13|89.49|87.29|89.49|87.29|89.32|87.12|0
1709176500000|2024-02-29 03:15:00|89.41|87.21|89.49|87.29|89.58|87.38|89.32|87.12|0
1709176800000|2024-02-29 03:20:00|89.57|87.37|89.91|87.71|89.91|87.71|89.49|87.29|0
1709177100000|2024-02-29 03:25:00|89.87|87.67|89.74|87.54|89.91|87.71|89.66|87.46|0
1709177400000|2024-02-29 03:30:00|89.83|87.63|89.74|87.54|89.99|87.79|89.74|87.54|0
1709177700000|2024-02-29 03:35:00|89.82|87.62|89.4|87.2|89.82|87.62|89.4|87.2|0
1709178000000|2024-02-29 03:40:00|89.36|87.16|89.31|87.11|89.4|87.2|89.14|86.94|0
1709178300000|2024-02-29 03:45:00|89.23|87.03|89.14|86.94|89.31|87.11|89.14|86.94|0
1709178600000|2024-02-29 03:50:00|89.18|86.98|89.22|87.02|89.22|87.02|89.05|86.85|0
1709178900000|2024-02-29 03:55:00|89.18|86.98|89.13|86.93|89.18|86.98|89.05|86.85|0
1709179200000|2024-02-29 04:00:00|89.05|86.85|88.88|86.68|89.05|86.85|88.88|86.68|0
1709179500000|2024-02-29 04:05:00|88.8|86.6|88.54|86.34|88.88|86.68|88.54|86.34|0
1709179800000|2024-02-29 04:10:00|88.62|86.42|88.45|86.25|88.62|86.42|88.45|86.25|0
1709180100000|2024-02-29 04:15:00|88.37|86.17|88.45|86.25|88.54|86.34|88.37|86.17|0
1709180400000|2024-02-29 04:20:00|88.41|86.21|88.28|86.08|88.45|86.25|88.2|86|0
1709180700000|2024-02-29 04:25:00|88.37|86.17|88.11|85.91|88.37|86.17|88.11|85.91|0
1709181000000|2024-02-29 04:30:00|88.03|85.83|88.03|85.83|88.2|86|87.94|85.74|0
1709181300000|2024-02-29 04:35:00|88.11|85.91|87.94|85.74|88.11|85.91|87.78|85.58|0
1709181600000|2024-02-29 04:40:00|88.02|85.82|87.94|85.74|88.02|85.82|87.77|85.57|0
1709181900000|2024-02-29 04:45:00|87.86|85.66|87.94|85.74|88.11|85.91|87.86|85.66|0
1709182200000|2024-02-29 04:50:00|88.02|85.82|88.02|85.82|88.02|85.82|87.85|85.65|0
1709182500000|2024-02-29 04:55:00|87.93|85.73|87.89|85.69|88.02|85.82|87.85|85.65|0
1709182800000|2024-02-29 05:00:00|87.93|85.73|87.85|85.65|88.02|85.82|87.68|85.48|0
1709183100000|2024-02-29 05:05:00|87.76|85.56|88.18|85.98|88.18|85.98|87.68|85.48|0
1709183400000|2024-02-29 05:10:00|88.26|86.06|88.09|85.89|88.26|86.06|88.09|85.89|0
1709183700000|2024-02-29 05:15:00|88.18|85.98|88.18|85.98|88.22|86.02|88.09|85.89|0
1709184000000|2024-02-29 05:20:00|88.22|86.02|88.09|85.89|88.26|86.06|88.09|85.89|0
1709184300000|2024-02-29 05:25:00|88.17|85.97|88.59|86.39|88.68|86.48|88.09|85.89|0
1709184600000|2024-02-29 05:30:00|88.68|86.48|88.59|86.39|88.76|86.56|88.51|86.31|0
1709184900000|2024-02-29 05:35:00|88.51|86.31|88.42|86.22|88.59|86.39|88.42|86.22|0
1709185200000|2024-02-29 05:40:00|88.33|86.13|88.17|85.97|88.5|86.3|88.17|85.97|0
1709185500000|2024-02-29 05:45:00|88.08|85.88|88.33|86.13|88.42|86.22|88|85.8|0
1709185800000|2024-02-29 05:50:00|88.41|86.21|88.41|86.21|88.5|86.3|88.25|86.05|0
1709186100000|2024-02-29 05:55:00|88.33|86.13|88.49|86.29|88.58|86.38|88.33|86.13|0
1709186400000|2024-02-29 06:00:00|88.58|86.38|88.74|86.54|88.83|86.63|88.58|86.38|0
1709186700000|2024-02-29 06:05:00|88.66|86.46|88.83|86.63|88.83|86.63|88.66|86.46|0
1709187000000|2024-02-29 06:10:00|88.79|86.59|88.91|86.71|88.91|86.71|88.79|86.59|0
1709187300000|2024-02-29 06:15:00|88.99|86.79|88.91|86.71|89.16|86.96|88.82|86.62|0
1709187600000|2024-02-29 06:20:00|88.82|86.62|88.9|86.7|88.99|86.79|88.82|86.62|0
1709187900000|2024-02-29 06:25:00|88.99|86.79|88.99|86.79|88.99|86.79|88.82|86.62|0
1709188200000|2024-02-29 06:30:00|89.03|86.83|89.07|86.87|89.07|86.87|88.82|86.62|0
1709188500000|2024-02-29 06:35:00|89.03|86.83|88.98|86.78|89.15|86.95|88.9|86.7|0
1709188800000|2024-02-29 06:40:00|89.07|86.87|89.4|87.2|89.4|87.2|88.94|86.74|0
1709189100000|2024-02-29 06:45:00|89.45|87.25|89.4|87.2|89.74|87.54|89.32|87.12|0
1709189400000|2024-02-29 06:50:00|89.32|87.12|89.23|87.03|89.32|87.12|89.15|86.95|0
1709189700000|2024-02-29 06:55:00|89.31|87.11|89.74|87.54|89.74|87.54|89.27|87.07|0
1709190000000|2024-02-29 07:00:00|89.65|87.45|89.73|87.53|90.25|88.05|89.65|87.45|0
1709190300000|2024-02-29 07:05:00|89.65|87.45|88.97|86.77|89.73|87.53|88.97|86.77|0
1709190600000|2024-02-29 07:10:00|88.89|86.69|89.14|86.94|89.18|86.98|88.89|86.69|0
1709190900000|2024-02-29 07:15:00|89.05|86.85|89.47|87.27|89.47|87.27|88.97|86.77|0
1709191200000|2024-02-29 07:20:00|89.56|87.36|89.73|87.53|89.81|87.61|89.3|87.1|0
1709191500000|2024-02-29 07:25:00|89.81|87.61|89.98|87.78|90.07|87.87|89.47|87.27|0
1709191800000|2024-02-29 07:30:00|90.06|87.86|89.89|87.69|90.23|88.03|89.89|87.69|0
1709192100000|2024-02-29 07:35:00|89.85|87.65|90.23|88.03|90.23|88.03|89.81|87.61|0
1709192400000|2024-02-29 07:40:00|90.15|87.95|89.8|87.6|90.23|88.03|89.72|87.52|0
1709192700000|2024-02-29 07:45:00|90.06|87.86|90.31|88.11|90.31|88.11|89.89|87.69|0
1709193000000|2024-02-29 07:50:00|90.4|88.2|90.57|88.37|90.91|88.71|90.31|88.11|0
1709193300000|2024-02-29 07:55:00|90.65|88.45|91.08|88.88|91.51|89.31|90.48|88.28|0
1709193600000|2024-02-29 08:00:00|91.16|88.96|91.08|88.88|91.68|89.48|90.73|88.53|0
1709193900000|2024-02-29 08:05:00|91.16|88.96|92.87|90.67|92.96|90.76|91.04|88.84|0
1709194200000|2024-02-29 08:10:00|93.09|90.89|94.23|92.03|96.01|93.81|93.09|90.89|0
1709194500000|2024-02-29 08:15:00|94.32|92.12|93.4|91.2|94.85|92.65|93|90.8|0
1709194800000|2024-02-29 08:20:00|93.18|90.98|93.17|90.97|94.05|91.85|93.17|90.97|0
1709195100000|2024-02-29 08:25:00|93.26|91.06|94.21|92.01|94.3|92.1|93.26|91.06|0
1709195400000|2024-02-29 08:30:00|94.13|91.93|94.65|92.45|94.92|92.72|94.04|91.84|0
1709195700000|2024-02-29 08:35:00|94.7|92.5|93.34|91.14|94.83|92.63|93.34|91.14|0
1709196000000|2024-02-29 08:40:00|93.25|91.05|93.6|91.4|93.77|91.57|93.25|91.05|0
1709196300000|2024-02-29 08:45:00|93.68|91.48|94.12|91.92|94.21|92.01|93.51|91.31|0
1709196600000|2024-02-29 08:50:00|93.94|91.74|93.68|91.48|94.12|91.92|93.33|91.13|0
1709196900000|2024-02-29 08:55:00|93.77|91.57|93.76|91.56|93.94|91.74|93.24|91.04|0
1709197200000|2024-02-29 09:00:00|93.94|91.74|95.08|92.88|95.35|93.15|93.5|91.3|0
1709197500000|2024-02-29 09:05:00|95.17|92.97|95.25|93.05|95.97|93.77|95.08|92.88|0
1709197800000|2024-02-29 09:10:00|95.34|93.14|95.25|93.05|95.52|93.32|94.37|92.17|0
1709198100000|2024-02-29 09:15:00|95.16|92.96|94.99|92.79|95.34|93.14|94.72|92.52|0
1709198400000|2024-02-29 09:20:00|94.81|92.61|95.07|92.87|95.16|92.96|94.54|92.34|0
1709198700000|2024-02-29 09:25:00|95.03|92.83|95.6|93.4|95.96|93.76|94.98|92.78|0
1709199000000|2024-02-29 09:30:00|95.69|93.49|95.24|93.04|95.69|93.49|95.07|92.87|0
1709199300000|2024-02-29 09:35:00|95.16|92.96|94.58|92.38|95.16|92.96|94.36|92.16|0
1709199600000|2024-02-29 09:40:00|94.54|92.34|94.27|92.07|94.8|92.6|94.18|91.98|0
1709199900000|2024-02-29 09:45:00|94.36|92.16|93.83|91.63|94.45|92.25|93.74|91.54|0
1709200200000|2024-02-29 09:50:00|93.79|91.59|94.18|91.98|94.44|92.24|93.65|91.45|0
1709200500000|2024-02-29 09:55:00|94.27|92.07|94.18|91.98|94.44|92.24|94|91.8|0
1709200800000|2024-02-29 10:00:00|94.26|92.06|93.91|91.71|94.26|92.06|93.91|91.71|0
1709201100000|2024-02-29 10:05:00|94|91.8|94.7|92.5|94.7|92.5|93.91|91.71|0
1709201400000|2024-02-29 10:10:00|94.61|92.41|93.82|91.62|94.61|92.41|93.82|91.62|0
1709201700000|2024-02-29 10:15:00|93.73|91.53|94.17|91.97|94.52|92.32|93.73|91.53|0
1709202000000|2024-02-29 10:20:00|94.25|92.05|93.81|91.61|94.39|92.19|93.38|91.18|0
1709202300000|2024-02-29 10:25:00|93.64|91.44|93.9|91.7|94.16|91.96|93.64|91.44|0
1709202600000|2024-02-29 10:30:00|93.95|91.75|93.89|91.69|94.12|91.92|93.19|90.99|0
1709202900000|2024-02-29 10:35:00|93.98|91.78|93.98|91.78|94.25|92.05|93.72|91.52|0
1709203200000|2024-02-29 10:40:00|94.07|91.87|93.8|91.6|94.07|91.87|93.54|91.34|0
1709203500000|2024-02-29 10:45:00|93.89|91.69|93.98|91.78|94.68|92.48|93.8|91.6|0
1709203800000|2024-02-29 10:50:00|94.02|91.82|94.24|92.04|94.41|92.21|93.71|91.51|0
1709204100000|2024-02-29 10:55:00|94.33|92.13|94.32|92.12|94.33|92.13|93.8|91.6|0
1709204400000|2024-02-29 11:00:00|94.41|92.21|93.23|91.03|94.5|92.3|93.18|90.98|0
1709204700000|2024-02-29 11:05:00|93.27|91.07|92.57|90.37|93.27|91.07|92.48|90.28|0
1709205000000|2024-02-29 11:10:00|92.53|90.33|92.74|90.54|92.74|90.54|92.31|90.11|0
1709205300000|2024-02-29 11:15:00|92.83|90.63|93.26|91.06|93.44|91.24|92.65|90.45|0
1709205600000|2024-02-29 11:20:00|93.17|90.97|93.09|90.89|93.7|91.5|93|90.8|0
1709205900000|2024-02-29 11:25:00|93.17|90.97|93.43|91.23|93.74|91.54|93.17|90.97|0
1709206200000|2024-02-29 11:30:00|93.35|91.15|93.52|91.32|93.69|91.49|93.34|91.14|0
1709206500000|2024-02-29 11:35:00|93.43|91.23|93.43|91.23|93.6|91.4|93.17|90.97|0
1709206800000|2024-02-29 11:40:00|93.34|91.14|93.6|91.4|93.65|91.45|93.34|91.14|0
1709207100000|2024-02-29 11:45:00|93.51|91.31|93.07|90.87|93.6|91.4|93.07|90.87|0
1709207400000|2024-02-29 11:50:00|92.81|90.61|92.46|90.26|92.99|90.79|92.46|90.26|0
1709207700000|2024-02-29 11:55:00|92.38|90.18|92.37|90.17|92.55|90.35|92.29|90.09|0
1709208000000|2024-02-29 12:00:00|92.29|90.09|93.07|90.87|93.07|90.87|92.29|90.09|0
1709208300000|2024-02-29 12:05:00|92.98|90.78|93.42|91.22|93.59|91.39|92.98|90.78|0
1709208600000|2024-02-29 12:10:00|93.37|91.17|93.06|90.86|93.59|91.39|92.89|90.69|0
1709208900000|2024-02-29 12:15:00|93.24|91.04|93.67|91.47|93.76|91.56|93.15|90.95|0
1709209200000|2024-02-29 12:20:00|93.76|91.56|93.94|91.74|94.38|92.18|93.76|91.56|0
1709209500000|2024-02-29 12:25:00|93.85|91.65|93.76|91.56|94.11|91.91|93.41|91.21|0
1709209800000|2024-02-29 12:30:00|93.85|91.65|93.67|91.47|93.98|91.78|93.67|91.47|0
1709210100000|2024-02-29 12:35:00|93.58|91.38|93.71|91.51|93.84|91.64|93.32|91.12|0
1709210400000|2024-02-29 12:40:00|93.75|91.55|94.19|91.99|94.63|92.43|93.75|91.55|0
1709210700000|2024-02-29 12:45:00|94.15|91.95|94.01|91.81|94.19|91.99|93.75|91.55|0
1709211000000|2024-02-29 12:50:00|94.06|91.86|94.1|91.9|94.19|91.99|94.01|91.81|0
1709211300000|2024-02-29 12:55:00|93.92|91.72|93.66|91.46|94.01|91.81|93.57|91.37|0
1709211600000|2024-02-29 13:00:00|93.57|91.37|94.09|91.89|94.45|92.25|93.57|91.37|0
1709211900000|2024-02-29 13:05:00|94.18|91.98|93.74|91.54|94.18|91.98|93.09|90.89|0
1709212200000|2024-02-29 13:10:00|93.65|91.45|93.65|91.45|93.92|91.72|93.56|91.36|0
1709212500000|2024-02-29 13:15:00|93.61|91.41|93.82|91.62|94|91.8|93.3|91.1|0
1709212800000|2024-02-29 13:20:00|93.74|91.54|94.53|92.33|94.79|92.59|93.56|91.36|0
1709213100000|2024-02-29 13:25:00|94.61|92.41|94.44|92.24|95.19|92.99|94.44|92.24|0
1709213400000|2024-02-29 13:30:00|94.57|92.37|87.71|85.51|94.57|92.37|87.37|85.17|0
1709213700000|2024-02-29 13:35:00|87.25|85.05|85.55|83.35|87.25|85.05|85.23|83.03|0
1709214000000|2024-02-29 13:40:00|85.5|83.3|84.2|82|85.5|83.3|84.2|82|0
1709214300000|2024-02-29 13:45:00|84.28|82.08|84.28|82.08|84.44|82.24|83.88|81.68|0
1709214600000|2024-02-29 13:50:00|84.44|82.24|83.53|81.33|84.86|82.66|83.53|81.33|0
1709214900000|2024-02-29 13:55:00|83.78|81.58|84.51|82.31|84.75|82.55|83.78|81.58|0
1709215200000|2024-02-29 14:00:00|84.59|82.39|83.94|81.74|84.59|82.39|83.94|81.74|0
1709215500000|2024-02-29 14:05:00|84.02|81.82|83.38|81.18|84.02|81.82|83.3|81.1|0
1709215800000|2024-02-29 14:10:00|83.3|81.1|83.62|81.42|83.7|81.5|83.06|80.86|0
1709216100000|2024-02-29 14:15:00|83.7|81.5|84.18|81.98|84.34|82.14|83.7|81.5|0
1709216400000|2024-02-29 14:20:00|84.26|82.06|84.34|82.14|84.58|82.38|84.09|81.89|0
1709216700000|2024-02-29 14:25:00|84.5|82.3|83.77|81.57|84.5|82.3|83.37|81.17|0
1709217000000|2024-02-29 14:30:00|83.69|81.49|81.78|79.58|83.69|81.49|81.46|79.26|0
1709217300000|2024-02-29 14:35:00|81.54|79.34|82.17|79.97|82.73|80.53|81.46|79.26|0
1709217600000|2024-02-29 14:40:00|82.09|79.89|83.14|80.94|83.78|81.58|82.09|79.89|0
1709217900000|2024-02-29 14:45:00|82.82|80.62|83.08|80.88|83.61|81.41|82.32|80.12|0
1709218200000|2024-02-29 14:50:00|83.04|80.84|82.79|80.59|83.27|81.07|82.16|79.96|0
1709218500000|2024-02-29 14:55:00|82.71|80.51|82.75|80.55|83.11|80.91|82.24|80.04|0
1709218800000|2024-02-29 15:00:00|82.32|80.12|82.16|79.96|83.03|80.83|81.84|79.64|0
1709219100000|2024-02-29 15:05:00|82.08|79.88|83.43|81.23|83.83|81.63|82|79.8|0
1709219400000|2024-02-29 15:10:00|83.35|81.15|87.58|85.38|88.08|85.88|83.35|81.15|0
1709219700000|2024-02-29 15:15:00|87.91|85.71|85.73|83.53|87.91|85.71|85.2|83|0
1709220000000|2024-02-29 15:20:00|85.64|83.44|84.66|82.46|85.81|83.61|84.42|82.22|0
1709220300000|2024-02-29 15:25:00|84.58|82.38|84.25|82.05|84.82|82.62|84.01|81.81|0
1709220600000|2024-02-29 15:30:00|84.33|82.13|84.74|82.54|84.98|82.78|83.85|81.65|0
1709220900000|2024-02-29 15:35:00|84.82|82.62|84.41|82.21|85.23|83.03|84.17|81.97|0
1709221200000|2024-02-29 15:40:00|84.49|82.29|85.8|83.6|86.04|83.84|84.41|82.21|0
1709221500000|2024-02-29 15:45:00|85.88|83.68|84.08|81.88|86.46|84.26|83.92|81.72|0
1709221800000|2024-02-29 15:50:00|84.16|81.96|86.04|83.84|86.04|83.84|83.92|81.72|0
1709222100000|2024-02-29 15:55:00|85.96|83.76|85.14|82.94|86.29|84.09|85.05|82.85|0
1709222400000|2024-02-29 16:00:00|85.05|82.85|85.38|83.18|86.61|84.41|84.89|82.69|0
1709222700000|2024-02-29 16:05:00|85.46|83.26|84.89|82.69|85.62|83.42|84.48|82.28|0
1709223000000|2024-02-29 16:10:00|84.8|82.6|84.31|82.11|85.13|82.93|84.31|82.11|0
1709223300000|2024-02-29 16:15:00|84.48|82.28|84.23|82.03|84.64|82.44|84.15|81.95|0
1709223600000|2024-02-29 16:20:00|84.31|82.11|84.64|82.44|85.04|82.84|84.15|81.95|0
1709223900000|2024-02-29 16:25:00|84.68|82.48|85.86|83.66|85.86|83.66|84.39|82.19|0
1709224200000|2024-02-29 16:30:00|86.02|83.82|87.51|85.31|87.68|85.48|85.94|83.74|0
1709224500000|2024-02-29 16:35:00|87.43|85.23|91.14|88.94|91.14|88.94|86.68|84.48|0
1709224800000|2024-02-29 16:40:00|91.32|89.12|89.88|87.68|94.72|92.52|89.71|87.51|0
1709225100000|2024-02-29 16:45:00|89.79|87.59|88.61|86.41|90.56|88.36|88.52|86.32|0
1709225400000|2024-02-29 16:50:00|88.36|86.16|88.02|85.82|88.78|86.58|87.93|85.73|0
1709225700000|2024-02-29 16:55:00|87.93|85.73|87.68|85.48|88.44|86.24|87.43|85.23|0
1709226000000|2024-02-29 17:00:00|87.77|85.57|86.68|84.48|88.02|85.82|86.35|84.15|0
1709226300000|2024-02-29 17:05:00|86.76|84.56|87.68|85.48|88.18|85.98|86.52|84.32|0
1709226600000|2024-02-29 17:10:00|87.76|85.56|87.01|84.81|87.76|85.56|86.84|84.64|0
1709226900000|2024-02-29 17:15:00|86.93|84.73|86.68|84.48|87.34|85.14|86.51|84.31|0
1709227200000|2024-02-29 17:20:00|86.76|84.56|87.09|84.89|87.59|85.39|86.26|84.06|0
1709227500000|2024-02-29 17:25:00|87.17|84.97|88.09|85.89|88.17|85.97|86.92|84.72|0
1709227800000|2024-02-29 17:30:00|88|85.8|87.67|85.47|88|85.8|87.08|84.88|0
1709228100000|2024-02-29 17:35:00|87.63|85.43|87.16|84.96|87.75|85.55|86.94|84.74|0
1709228400000|2024-02-29 17:40:00|87.08|84.88|86.91|84.71|87.58|85.38|86.5|84.3|0
1709228700000|2024-02-29 17:45:00|87|84.8|86.25|84.05|87.41|85.21|85.84|83.64|0
1709229000000|2024-02-29 17:50:00|86.17|83.97|85.26|83.06|86.33|84.13|85.18|82.98|0
1709229300000|2024-02-29 17:55:00|85.18|82.98|85.34|83.14|85.51|83.31|85.18|82.98|0
1709229600000|2024-02-29 18:00:00|85.26|83.06|84.77|82.57|85.34|83.14|84.69|82.49|0
1709229900000|2024-02-29 18:05:00|84.85|82.65|86.63|84.43|86.79|84.59|84.69|82.49|0
1709230200000|2024-02-29 18:10:00|86.55|84.35|83.99|81.79|86.63|84.43|83.75|81.55|0
1709230500000|2024-02-29 18:15:00|84.07|81.87|84.15|81.95|84.64|82.44|83.91|81.71|0
1709230800000|2024-02-29 18:20:00|84.07|81.87|84.47|82.27|85.13|82.93|83.99|81.79|0
1709231100000|2024-02-29 18:25:00|84.55|82.35|83.9|81.7|84.55|82.35|83.58|81.38|0
1709231400000|2024-02-29 18:30:00|83.74|81.54|83.98|81.78|84.07|81.87|83.58|81.38|0
1709231700000|2024-02-29 18:35:00|84.06|81.86|83.9|81.7|84.22|82.02|83.58|81.38|0
1709232000000|2024-02-29 18:40:00|83.98|81.78|84.38|82.18|84.71|82.51|83.9|81.7|0
1709232300000|2024-02-29 18:45:00|84.34|82.14|84.38|82.18|84.63|82.43|83.98|81.78|0
1709232600000|2024-02-29 18:50:00|84.3|82.1|83.65|81.45|84.38|82.18|83.57|81.37|0
1709232900000|2024-02-29 18:55:00|83.57|81.37|83.73|81.53|83.97|81.77|83.41|81.21|0
1709233200000|2024-02-29 19:00:00|83.65|81.45|83.41|81.21|83.89|81.69|83.16|80.96|0
1709233500000|2024-02-29 19:05:00|83.49|81.29|83.73|81.53|84.29|82.09|83.41|81.21|0
1709233800000|2024-02-29 19:10:00|83.64|81.44|83.24|81.04|83.81|81.61|83.16|80.96|0
1709234100000|2024-02-29 19:15:00|83.16|80.96|82.6|80.4|83.4|81.2|82.36|80.16|0
1709234400000|2024-02-29 19:20:00|82.52|80.32|83.08|80.88|83.16|80.96|82.2|80|0
1709234700000|2024-02-29 19:25:00|83.16|80.96|84.04|81.84|84.85|82.65|83.16|80.96|0
1709235000000|2024-02-29 19:30:00|83.96|81.76|83.88|81.68|84.44|82.24|83.55|81.35|0
1709235300000|2024-02-29 19:35:00|83.96|81.76|83.96|81.76|84.12|81.92|83.71|81.51|0
1709235600000|2024-02-29 19:40:00|84.04|81.84|85.09|82.89|85.09|82.89|83.87|81.67|0
1709235900000|2024-02-29 19:45:00|85.01|82.81|84.84|82.64|85.83|83.63|84.6|82.4|0
1709236200000|2024-02-29 19:50:00|84.93|82.73|85.25|83.05|85.5|83.3|84.76|82.56|0
1709236500000|2024-02-29 19:55:00|85.33|83.13|83.95|81.75|85.33|83.13|83.95|81.75|0
1709236800000|2024-02-29 20:00:00|83.87|81.67|83.86|81.66|84.19|81.99|83.38|81.18|0
1709237100000|2024-02-29 20:05:00|83.94|81.74|83.46|81.26|84.02|81.82|83.46|81.26|0
1709237400000|2024-02-29 20:10:00|83.38|81.18|84.1|81.9|84.1|81.9|83.3|81.1|0
1709237700000|2024-02-29 20:15:00|84.18|81.98|83.37|81.17|84.18|81.98|83.29|81.09|0
1709238000000|2024-02-29 20:20:00|83.29|81.09|83.05|80.85|83.45|81.25|83.05|80.85|0
1709238300000|2024-02-29 20:25:00|83.13|80.93|82.65|80.45|83.21|81.01|82.57|80.37|0
1709238600000|2024-02-29 20:30:00|82.57|80.37|82.25|80.05|82.65|80.45|81.85|79.65|0
1709238900000|2024-02-29 20:35:00|82.17|79.97|81.69|79.49|82.33|80.13|81.69|79.49|0
1709239200000|2024-02-29 20:40:00|81.77|79.57|81.69|79.49|81.85|79.65|80.82|78.62|0
1709239500000|2024-02-29 20:45:00|81.61|79.41|80.58|78.38|81.61|79.41|80.03|77.83|0
1709239800000|2024-02-29 20:50:00|80.42|78.22|80.19|77.99|81.13|78.93|79.72|77.52|0
1709240100000|2024-02-29 20:55:00|79.56|77.36|81.76|79.56|81.76|79.56|77.79|75.59|0
1709240400000|2024-02-29 21:00:00|82.32|80.12|81.79|79.59|82.72|80.52|80.36|78.16|0
1709240700000|2024-02-29 21:05:00|81.87|79.67|80.91|78.71|82.67|80.47|80.91|78.71|0
1709241000000|2024-02-29 21:10:00|80.83|78.63|80.99|78.79|81.38|79.18|80.75|78.55|0
1709241300000|2024-02-29 21:15:00|81.09|78.69|80.77|78.37|81.09|78.69|80.69|78.29|0
1709241600000|2024-02-29 21:20:00|80.69|78.29|80.53|78.13|80.77|78.37|80.37|77.97|0
1709241900000|2024-02-29 21:25:00|80.57|78.17|80.21|77.81|80.69|78.29|80.21|77.81|0
1709242200000|2024-02-29 21:30:00|80.18|77.78|80.53|78.13|80.61|78.21|80.13|77.73|0
1709242500000|2024-02-29 21:35:00|80.49|78.09|80.52|78.12|80.6|78.2|80.37|77.97|0
1709242800000|2024-02-29 21:40:00|80.6|78.2|80.92|78.52|80.92|78.52|80.6|78.2|0
1709243100000|2024-02-29 21:45:00|81|78.6|80.84|78.44|81.15|78.75|80.76|78.36|0
1709243400000|2024-02-29 21:50:00|80.8|78.4|80.91|78.51|80.91|78.51|80.76|78.36|0
1709243700000|2024-02-29 21:55:00|80.83|78.43|80.87|78.47|81.23|78.83|80.83|78.43|0
1709244000000|2024-02-29 22:00:00|80.96|78.56|80.94|78.54|81.02|78.62|80.91|78.51|0
1709244300000|2024-02-29 22:05:00|80.92|78.52|80.99|78.59|80.99|78.59|80.88|78.48|0
1709244600000|2024-02-29 22:10:00|80.88|78.48|80.96|78.56|80.96|78.56|80.84|78.44|0
1709244900000|2024-02-29 22:15:00|80.92|78.52|80.99|78.59|80.99|78.59|80.92|78.52|0
1709245200000|2024-02-29 22:20:00|81|78.6|81.06|78.66|81.07|78.67|80.87|78.47|0
1709245500000|2024-02-29 22:25:00|81.05|78.65|81.04|78.64|81.05|78.65|81.04|78.64|0
1709245800000|2024-02-29 22:30:00|80.85|78.45|81.03|78.63|81.03|78.63|80.85|78.45|0
1709246100000|2024-02-29 22:35:00|80.98|78.58|81.06|78.66|81.11|78.71|80.98|78.58|0
1709246400000|2024-02-29 22:40:00|81.03|78.63|80.6|78.2|81.03|78.63|80.6|78.2|0
1709246700000|2024-02-29 22:45:00|80.79|78.39|80.63|78.23|80.83|78.43|80.55|78.15|0
1709247000000|2024-02-29 22:50:00|80.69|78.29|80.62|78.22|80.77|78.37|80.61|78.21|0
1709247300000|2024-02-29 22:55:00|80.61|78.21|80.51|78.11|80.61|78.21|80.49|78.09|0
1709247600000|2024-02-29 23:00:00|80.61|78.21|79.98|77.58|80.81|78.41|79.86|77.46|0
1709247900000|2024-02-29 23:05:00|79.94|77.54|80.33|77.93|80.33|77.93|79.86|77.46|0
1709248200000|2024-02-29 23:10:00|80.25|77.85|80.41|78.01|80.57|78.17|80.17|77.77|0
1709248500000|2024-02-29 23:15:00|80.33|77.93|80.88|78.48|80.96|78.56|80.33|77.93|0
1709248800000|2024-02-29 23:20:00|80.92|78.52|81.75|79.35|81.83|79.43|80.88|78.48|0
1709249100000|2024-02-29 23:25:00|81.71|79.31|81.59|79.19|81.75|79.35|81.51|79.11|0
1709249400000|2024-02-29 23:30:00|81.51|79.11|82.22|79.82|82.47|80.07|81.35|78.95|0
1709249700000|2024-02-29 23:35:00|82.47|80.07|82.54|80.14|82.87|80.47|82.38|79.98|0
1709250000000|2024-02-29 23:40:00|82.46|80.06|82.7|80.3|82.7|80.3|82.46|80.06|0
1709250300000|2024-02-29 23:45:00|82.78|80.38|81.98|79.58|82.86|80.46|81.98|79.58|0
1709250600000|2024-02-29 23:50:00|81.82|79.42|81.98|79.58|82.06|79.66|81.74|79.34|0
1709250900000|2024-02-29 23:55:00|81.9|79.5|81.89|79.49|82.14|79.74|81.82|79.42|0
1709251200000|2024-03-01 00:00:00|81.86|79.46|81.18|78.78|81.89|79.49|81.18|78.78|0
1709251500000|2024-03-01 00:05:00|81.26|78.86|81.09|78.69|81.41|79.01|81.02|78.62|0
1709251800000|2024-03-01 00:10:00|81.02|78.62|81.01|78.61|81.13|78.73|80.93|78.53|0
1709252100000|2024-03-01 00:15:00|80.93|78.53|80.7|78.3|81.09|78.69|80.7|78.3|0
1709252400000|2024-03-01 00:20:00|80.74|78.34|80.85|78.45|80.85|78.45|80.54|78.14|0
1709252700000|2024-03-01 00:25:00|80.77|78.37|80.93|78.53|80.93|78.53|80.69|78.29|0
1709253000000|2024-03-01 00:30:00|80.89|78.49|81.01|78.61|81.09|78.69|80.77|78.37|0
1709253300000|2024-03-01 00:35:00|81.08|78.68|81|78.6|81.08|78.68|80.69|78.29|0
1709253600000|2024-03-01 00:40:00|81.08|78.68|80.92|78.52|81.24|78.84|80.92|78.52|0
1709253900000|2024-03-01 00:45:00|81|78.6|81|78.6|81.24|78.84|80.92|78.52|0
1709254200000|2024-03-01 00:50:00|80.84|78.44|80.52|78.12|80.84|78.44|80.29|77.89|0
1709254500000|2024-03-01 00:55:00|80.44|78.04|80.21|77.81|80.6|78.2|80.21|77.81|0
1709254800000|2024-03-01 01:00:00|80.28|77.88|80.13|77.73|80.33|77.93|79.81|77.41|0
1709255100000|2024-03-01 01:05:00|80.28|77.88|80.44|78.04|80.75|78.35|80.28|77.88|0
1709255400000|2024-03-01 01:10:00|80.36|77.96|80.36|77.96|80.52|78.12|80.12|77.72|0
1709255700000|2024-03-01 01:15:00|80.34|78.14|80.26|78.06|80.41|78.21|80.1|77.9|0
1709256000000|2024-03-01 01:20:00|80.18|77.98|80.25|78.05|80.41|78.21|80.17|77.97|0
1709256300000|2024-03-01 01:25:00|80.33|78.13|80.02|77.82|80.33|78.13|79.86|77.66|0
1709256600000|2024-03-01 01:30:00|80.09|77.89|79.62|77.42|80.09|77.89|79.62|77.42|0
1709256900000|2024-03-01 01:35:00|79.54|77.34|78.99|76.79|79.62|77.42|78.84|76.64|0
1709257200000|2024-03-01 01:40:00|78.92|76.72|81.56|79.36|81.96|79.76|78.76|76.56|0
1709257500000|2024-03-01 01:45:00|81.48|79.28|81.08|78.88|81.56|79.36|80.85|78.65|0
1709257800000|2024-03-01 01:50:00|81.01|78.81|80.77|78.57|81.08|78.88|80.69|78.49|0
1709258100000|2024-03-01 01:55:00|80.85|78.65|79.99|77.79|80.85|78.65|79.99|77.79|0
1709258400000|2024-03-01 02:00:00|80.07|77.87|80.38|78.18|80.46|78.26|80.07|77.87|0
1709258700000|2024-03-01 02:05:00|80.3|78.1|80.3|78.1|80.45|78.25|80.22|78.02|0
1709259000000|2024-03-01 02:10:00|80.37|78.17|80.22|78.02|80.45|78.25|80.06|77.86|0
1709259300000|2024-03-01 02:15:00|80.14|77.94|80.29|78.09|80.37|78.17|80.03|77.83|0
1709259600000|2024-03-01 02:20:00|80.37|78.17|80.06|77.86|80.37|78.17|79.98|77.78|0
1709259900000|2024-03-01 02:25:00|79.98|77.78|80.06|77.86|80.29|78.09|79.9|77.7|0
1709260200000|2024-03-01 02:30:00|79.98|77.78|80.21|78.01|80.21|78.01|79.9|77.7|0
1709260500000|2024-03-01 02:35:00|80.13|77.93|80.21|78.01|80.33|78.13|80.13|77.93|0
1709260800000|2024-03-01 02:40:00|80.28|78.08|80.13|77.93|80.28|78.08|80.05|77.85|0
1709261100000|2024-03-01 02:45:00|80.17|77.97|79.97|77.77|80.2|78|79.97|77.77|0
1709261400000|2024-03-01 02:50:00|80.05|77.85|79.66|77.46|80.05|77.85|79.51|77.31|0
1709261700000|2024-03-01 02:55:00|79.74|77.54|79.66|77.46|79.81|77.61|79.58|77.38|0
1709262000000|2024-03-01 03:00:00|79.58|77.38|79.35|77.15|79.66|77.46|79.19|76.99|0
1709262300000|2024-03-01 03:05:00|79.27|77.07|79.42|77.22|79.5|77.3|79.27|77.07|0
1709262600000|2024-03-01 03:10:00|79.5|77.3|79.42|77.22|79.5|77.3|79.27|77.07|0
1709262900000|2024-03-01 03:15:00|79.46|77.26|79.34|77.14|79.46|77.26|79.27|77.07|0
1709263200000|2024-03-01 03:20:00|79.42|77.22|79.49|77.29|79.49|77.29|79.34|77.14|0
1709263500000|2024-03-01 03:25:00|79.42|77.22|79.34|77.14|79.42|77.22|79.18|76.98|0
1709263800000|2024-03-01 03:30:00|79.41|77.21|79.49|77.29|79.53|77.33|79.41|77.21|0
1709264100000|2024-03-01 03:35:00|79.57|77.37|79.49|77.29|79.64|77.44|79.49|77.29|0
1709264400000|2024-03-01 03:40:00|79.56|77.36|79.56|77.36|79.56|77.36|79.41|77.21|0
1709264700000|2024-03-01 03:45:00|79.52|77.32|79.48|77.28|79.64|77.44|79.41|77.21|0
1709265000000|2024-03-01 03:50:00|79.56|77.36|79.48|77.28|79.64|77.44|79.4|77.2|0
1709265300000|2024-03-01 03:55:00|79.4|77.2|79.4|77.2|79.56|77.36|79.4|77.2|0
1709265600000|2024-03-01 04:00:00|79.32|77.12|79.55|77.35|79.55|77.35|79.32|77.12|0
1709265900000|2024-03-01 04:05:00|79.63|77.43|79.78|77.58|79.78|77.58|79.55|77.35|0
1709266200000|2024-03-01 04:10:00|79.71|77.51|79.7|77.5|79.94|77.74|79.7|77.5|0
1709266500000|2024-03-01 04:15:00|79.63|77.43|79.7|77.5|79.78|77.58|79.63|77.43|0
1709266800000|2024-03-01 04:20:00|79.74|77.54|79.85|77.65|79.86|77.66|79.7|77.5|0
1709267100000|2024-03-01 04:25:00|79.78|77.58|79.93|77.73|79.97|77.77|79.78|77.58|0
1709267400000|2024-03-01 04:30:00|79.85|77.65|79.93|77.73|80.01|77.81|79.85|77.65|0
1709267700000|2024-03-01 04:35:00|80|77.8|79.92|77.72|80.08|77.88|79.92|77.72|0
1709268000000|2024-03-01 04:40:00|80|77.8|80.08|77.88|80.16|77.96|79.92|77.72|0
1709268300000|2024-03-01 04:45:00|80|77.8|80.15|77.95|80.15|77.95|80|77.8|0
1709268600000|2024-03-01 04:50:00|80.08|77.88|80.07|77.87|80.15|77.95|80.07|77.87|0
1709268900000|2024-03-01 04:55:00|80.15|77.95|80.15|77.95|80.15|77.95|80.07|77.87|0
1709269200000|2024-03-01 05:00:00|80.23|78.03|80.15|77.95|80.23|78.03|80.07|77.87|0
1709269500000|2024-03-01 05:05:00|80.22|78.02|80.3|78.1|80.38|78.18|80.15|77.95|0
1709269800000|2024-03-01 05:10:00|80.22|78.02|79.91|77.71|80.22|78.02|79.91|77.71|0
1709270100000|2024-03-01 05:15:00|79.99|77.79|79.99|77.79|80.06|77.86|79.91|77.71|0
1709270400000|2024-03-01 05:20:00|79.91|77.71|80.06|77.86|80.06|77.86|79.75|77.55|0
1709270700000|2024-03-01 05:25:00|79.98|77.78|79.98|77.78|80.06|77.86|79.98|77.78|0
1709271000000|2024-03-01 05:30:00|80.06|77.86|80.13|77.93|80.29|78.09|80.06|77.86|0
1709271300000|2024-03-01 05:35:00|80.06|77.86|80.13|77.93|80.13|77.93|80.06|77.86|0
1709271600000|2024-03-01 05:40:00|80.05|77.85|79.9|77.7|80.05|77.85|79.9|77.7|0
1709271900000|2024-03-01 05:45:00|79.82|77.62|79.66|77.46|79.82|77.62|79.43|77.23|0
1709272200000|2024-03-01 05:50:00|79.59|77.39|79.66|77.46|79.66|77.46|79.51|77.31|0
1709272500000|2024-03-01 05:55:00|79.74|77.54|79.81|77.61|79.82|77.62|79.66|77.46|0
1709272800000|2024-03-01 06:00:00|79.74|77.54|79.89|77.69|79.89|77.69|79.5|77.3|0
1709273100000|2024-03-01 06:05:00|79.81|77.61|79.66|77.46|79.89|77.69|79.42|77.22|0
1709273400000|2024-03-01 06:10:00|79.7|77.5|79.39|77.19|79.7|77.5|79.35|77.15|0
1709273700000|2024-03-01 06:15:00|79.35|77.15|78.88|76.68|79.35|77.15|78.88|76.68|0
1709274000000|2024-03-01 06:20:00|78.96|76.76|79.19|76.99|79.19|76.99|78.88|76.68|0
1709274300000|2024-03-01 06:25:00|79.23|77.03|79.11|76.91|79.26|77.06|79.11|76.91|0
1709274600000|2024-03-01 06:30:00|79.18|76.98|79.41|77.21|79.49|77.29|79.18|76.98|0
1709274900000|2024-03-01 06:35:00|79.34|77.14|79.33|77.13|79.49|77.29|79.33|77.13|0
1709275200000|2024-03-01 06:40:00|79.37|77.17|79.26|77.06|79.41|77.21|79.1|76.9|0
1709275500000|2024-03-01 06:45:00|79.18|76.98|79.18|76.98|79.33|77.13|79.02|76.82|0
1709275800000|2024-03-01 06:50:00|79.25|77.05|79.33|77.13|79.41|77.21|79.25|77.05|0
1709276100000|2024-03-01 06:55:00|79.25|77.05|78.94|76.74|79.33|77.13|78.94|76.74|0
1709276400000|2024-03-01 07:00:00|79.17|76.97|78.25|76.05|79.33|77.13|78.25|76.05|0
1709276700000|2024-03-01 07:05:00|78.22|76.02|78.63|76.43|78.94|76.74|78.22|76.02|0
1709277000000|2024-03-01 07:10:00|78.56|76.36|78.63|76.43|78.78|76.58|78.48|76.28|0
1709277300000|2024-03-01 07:15:00|78.71|76.51|78.4|76.2|78.71|76.51|78.25|76.05|0
1709277600000|2024-03-01 07:20:00|78.32|76.12|78.63|76.43|78.86|76.66|78.32|76.12|0
1709277900000|2024-03-01 07:25:00|78.7|76.5|78.62|76.42|78.78|76.58|78.55|76.35|0
1709278200000|2024-03-01 07:30:00|78.7|76.5|78.47|76.27|78.78|76.58|78.24|76.04|0
1709278500000|2024-03-01 07:35:00|78.39|76.19|78.54|76.34|78.62|76.42|78.32|76.12|0
1709278800000|2024-03-01 07:40:00|78.47|76.27|78.46|76.26|78.62|76.42|78.31|76.11|0
1709279100000|2024-03-01 07:45:00|78.54|76.34|78.73|76.53|78.85|76.65|78.54|76.34|0
1709279400000|2024-03-01 07:50:00|78.69|76.49|78.69|76.49|78.92|76.72|78.62|76.42|0
1709279700000|2024-03-01 07:55:00|78.77|76.57|78.84|76.64|78.84|76.64|78.61|76.41|0
1709280000000|2024-03-01 08:00:00|78.92|76.72|79.07|76.87|79.38|77.18|78.92|76.72|0
1709280300000|2024-03-01 08:05:00|78.99|76.79|79.11|76.91|79.14|76.94|78.69|76.49|0
1709280600000|2024-03-01 08:10:00|79.14|76.94|79.53|77.33|79.53|77.33|79.07|76.87|0
1709280900000|2024-03-01 08:15:00|79.6|77.4|79.76|77.56|79.91|77.71|79.37|77.17|0
1709281200000|2024-03-01 08:20:00|79.83|77.63|79.83|77.63|79.99|77.79|79.52|77.32|0
1709281500000|2024-03-01 08:25:00|79.91|77.71|79.83|77.63|80.14|77.94|79.75|77.55|0
1709281800000|2024-03-01 08:30:00|79.91|77.71|80.21|78.01|80.29|78.09|79.67|77.47|0
1709282100000|2024-03-01 08:35:00|80.25|78.05|79.56|77.36|80.76|78.56|79.48|77.28|0
1709282400000|2024-03-01 08:40:00|79.71|77.51|79.94|77.74|80.1|77.9|79.48|77.28|0
1709282700000|2024-03-01 08:45:00|79.86|77.66|80.33|78.13|80.48|78.28|79.79|77.59|0
1709283000000|2024-03-01 08:50:00|80.25|78.05|80.33|78.13|80.64|78.44|80.25|78.05|0
1709283300000|2024-03-01 08:55:00|80.29|78.09|80.25|78.05|80.48|78.28|80.09|77.89|0
1709283600000|2024-03-01 09:00:00|80.32|78.12|80.17|77.97|80.36|78.16|79.78|77.58|0
1709283900000|2024-03-01 09:05:00|80.09|77.89|79.7|77.5|80.55|78.35|79.7|77.5|0
1709284200000|2024-03-01 09:10:00|79.62|77.42|79.62|77.42|80.16|77.96|79.46|77.26|0
1709284500000|2024-03-01 09:15:00|79.54|77.34|79.23|77.03|79.62|77.42|79.23|77.03|0
1709284800000|2024-03-01 09:20:00|79.19|76.99|79|76.8|79.19|76.99|78.77|76.57|0
1709285100000|2024-03-01 09:25:00|79.07|76.87|79.15|76.95|79.23|77.03|79|76.8|0
1709285400000|2024-03-01 09:30:00|79.23|77.03|79.84|77.64|80.31|78.11|79.23|77.03|0
1709285700000|2024-03-01 09:35:00|79.76|77.56|79.45|77.25|79.76|77.56|79.3|77.1|0
1709286000000|2024-03-01 09:40:00|79.38|77.18|79.45|77.25|79.45|77.25|79.22|77.02|0
1709286300000|2024-03-01 09:45:00|79.53|77.33|79.53|77.33|79.76|77.56|79.37|77.17|0
1709286600000|2024-03-01 09:50:00|79.6|77.4|79.6|77.4|79.68|77.48|79.37|77.17|0
1709286900000|2024-03-01 09:55:00|79.68|77.48|80.06|77.86|80.06|77.86|79.68|77.48|0
1709287200000|2024-03-01 10:00:00|80.14|77.94|80.69|78.49|81|78.8|80.11|77.91|0
1709287500000|2024-03-01 10:05:00|80.76|78.56|80.53|78.33|80.84|78.64|80.3|78.1|0
1709287800000|2024-03-01 10:10:00|80.61|78.41|82.34|80.14|82.42|80.22|80.61|78.41|0
1709288100000|2024-03-01 10:15:00|82.26|80.06|84.66|82.46|84.83|82.63|82.18|79.98|0
1709288400000|2024-03-01 10:20:00|84.58|82.38|85.89|83.69|85.89|83.69|84.42|82.22|0
1709288700000|2024-03-01 10:25:00|85.97|83.77|85.18|82.98|87.6|85.4|84.86|82.66|0
1709289000000|2024-03-01 10:30:00|85.26|83.06|83.96|81.76|85.26|83.06|83.96|81.76|0
1709289300000|2024-03-01 10:35:00|83.88|81.68|83.47|81.27|84.28|82.08|82.99|80.79|0
1709289600000|2024-03-01 10:40:00|83.43|81.23|83.59|81.39|84.04|81.84|83.31|81.11|0
1709289900000|2024-03-01 10:45:00|83.63|81.43|84.16|81.96|84.4|82.2|83.55|81.35|0
1709290200000|2024-03-01 10:50:00|84|81.8|84.81|82.61|85.13|82.93|84|81.8|0
1709290500000|2024-03-01 10:55:00|84.73|82.53|84.08|81.88|85.05|82.85|83.99|81.79|0
1709290800000|2024-03-01 11:00:00|84.16|81.96|83.55|81.35|84.24|82.04|83.35|81.15|0
1709291100000|2024-03-01 11:05:00|83.51|81.31|83.83|81.63|83.83|81.63|83.27|81.07|0
1709291400000|2024-03-01 11:10:00|83.75|81.55|83.1|80.9|83.91|81.71|83.1|80.9|0
1709291700000|2024-03-01 11:15:00|83.02|80.82|82.7|80.5|83.1|80.9|82.62|80.42|0
1709292000000|2024-03-01 11:20:00|82.62|80.42|82.86|80.66|83.1|80.9|82.62|80.42|0
1709292300000|2024-03-01 11:25:00|82.78|80.58|82.78|80.58|83.02|80.82|82.7|80.5|0
1709292600000|2024-03-01 11:30:00|82.7|80.5|82.77|80.57|83.02|80.82|82.61|80.41|0
1709292900000|2024-03-01 11:35:00|82.69|80.49|83.09|80.89|83.25|81.05|82.69|80.49|0
1709293200000|2024-03-01 11:40:00|83.01|80.81|82.53|80.33|83.01|80.81|82.29|80.09|0
1709293500000|2024-03-01 11:45:00|82.61|80.41|82.37|80.17|82.61|80.41|82.05|79.85|0
1709293800000|2024-03-01 11:50:00|82.33|80.13|82.53|80.33|82.61|80.41|82.21|80.01|0
1709294100000|2024-03-01 11:55:00|82.45|80.25|82.21|80.01|82.49|80.29|82.21|80.01|0
1709294400000|2024-03-01 12:00:00|82.13|79.93|82.28|80.08|82.44|80.24|81.89|79.69|0
1709294700000|2024-03-01 12:05:00|82.36|80.16|82.6|80.4|82.76|80.56|82.04|79.84|0
1709295000000|2024-03-01 12:10:00|82.68|80.48|82.52|80.32|82.76|80.56|82.44|80.24|0
1709295300000|2024-03-01 12:15:00|82.44|80.24|82.6|80.4|82.68|80.48|82.12|79.92|0
1709295600000|2024-03-01 12:20:00|82.52|80.32|83.07|80.87|83.15|80.95|82.28|80.08|0
1709295900000|2024-03-01 12:25:00|82.99|80.79|82.91|80.71|83.07|80.87|82.59|80.39|0
1709296200000|2024-03-01 12:30:00|82.99|80.79|82.75|80.55|83.15|80.95|82.67|80.47|0
1709296500000|2024-03-01 12:35:00|82.67|80.47|81.99|79.79|82.75|80.55|81.95|79.75|0
1709296800000|2024-03-01 12:40:00|81.87|79.67|82.11|79.91|82.11|79.91|81.87|79.67|0
1709297100000|2024-03-01 12:45:00|82.19|79.99|81.63|79.43|82.19|79.99|81.55|79.35|0
1709297400000|2024-03-01 12:50:00|81.71|79.51|81.15|78.95|81.71|79.51|81.08|78.88|0
1709297700000|2024-03-01 12:55:00|81.08|78.88|81.7|79.5|81.7|79.5|81.08|78.88|0
1709298000000|2024-03-01 13:00:00|81.78|79.58|81.39|79.19|81.86|79.66|81.39|79.19|0
1709298300000|2024-03-01 13:05:00|81.47|79.27|80.83|78.63|81.47|79.27|80.68|78.48|0
1709298600000|2024-03-01 13:10:00|80.91|78.71|80.67|78.47|81.07|78.87|80.67|78.47|0
1709298900000|2024-03-01 13:15:00|80.75|78.55|80.98|78.78|81.41|79.21|80.52|78.32|0
1709299200000|2024-03-01 13:20:00|81.06|78.86|82|79.8|82.08|79.88|81.06|78.86|0
1709299500000|2024-03-01 13:25:00|81.84|79.64|81.13|78.93|81.92|79.72|81.13|78.93|0
1709299800000|2024-03-01 13:30:00|80.98|78.78|81.44|79.24|81.52|79.32|80.82|78.62|0
1709300100000|2024-03-01 13:35:00|81.37|79.17|82.04|79.84|82.87|80.67|81.37|79.17|0
1709300400000|2024-03-01 13:40:00|82.08|79.88|82.47|80.27|82.87|80.67|81.68|79.48|0
1709300700000|2024-03-01 13:45:00|82.39|80.19|81.12|78.92|82.55|80.35|81.12|78.92|0
1709301000000|2024-03-01 13:50:00|81.2|79|82.23|80.03|82.23|80.03|81.12|78.92|0
1709301300000|2024-03-01 13:55:00|82.31|80.11|81.83|79.63|82.47|80.27|81.83|79.63|0
1709301600000|2024-03-01 14:00:00|81.91|79.71|81.99|79.79|82.22|80.02|81.83|79.63|0
1709301900000|2024-03-01 14:05:00|81.91|79.71|82.38|80.18|82.46|80.26|81.83|79.63|0
1709302200000|2024-03-01 14:10:00|82.22|80.02|81.55|79.35|82.3|80.1|81.39|79.19|0
1709302500000|2024-03-01 14:15:00|81.47|79.27|81.15|78.95|81.55|79.35|80.92|78.72|0
1709302800000|2024-03-01 14:20:00|81.23|79.03|80.76|78.56|81.31|79.11|80.68|78.48|0
1709303100000|2024-03-01 14:25:00|80.92|78.72|80.36|78.16|81.07|78.87|80.29|78.09|0
1709303400000|2024-03-01 14:30:00|80.29|78.09|78.9|76.7|80.44|78.24|78.52|76.32|0
1709303700000|2024-03-01 14:35:00|78.83|76.63|79.62|77.42|80.69|78.49|78.75|76.55|0
1709304000000|2024-03-01 14:40:00|79.7|77.5|79.77|77.57|80.95|78.75|79.38|77.18|0
1709304300000|2024-03-01 14:45:00|79.62|77.42|80.01|77.81|80.79|78.59|79.31|77.11|0
1709304600000|2024-03-01 14:50:00|80.08|77.88|80.79|78.59|80.79|78.59|79.85|77.65|0
1709304900000|2024-03-01 14:55:00|80.71|78.51|79.69|77.49|81.1|78.9|79.61|77.41|0
1709305200000|2024-03-01 15:00:00|78.11|75.91|80.63|78.43|80.79|78.59|76.73|74.53|0
1709305500000|2024-03-01 15:05:00|80.16|77.96|77.6|75.4|80.23|78.03|77.45|75.25|0
1709305800000|2024-03-01 15:10:00|77.45|75.25|77.07|74.87|77.68|75.48|76.69|74.49|0
1709306100000|2024-03-01 15:15:00|76.99|74.79|79.27|77.07|79.27|77.07|75.98|73.78|0
1709306400000|2024-03-01 15:20:00|79.19|76.99|78.69|76.49|79.42|77.22|78.27|76.07|0
1709306700000|2024-03-01 15:25:00|78.58|76.38|77.51|75.31|78.65|76.45|77.44|75.24|0
1709307000000|2024-03-01 15:30:00|77.21|75.01|79.03|76.83|79.34|77.14|77.21|75.01|0
1709307300000|2024-03-01 15:35:00|79.11|76.91|79.26|77.06|79.41|77.21|78.34|76.14|0
1709307600000|2024-03-01 15:40:00|79.18|76.98|77.96|75.76|79.41|77.21|77.73|75.53|0
1709307900000|2024-03-01 15:45:00|78.04|75.84|77.58|75.38|78.04|75.84|76.9|74.7|0
1709308200000|2024-03-01 15:50:00|77.51|75.31|76.83|74.63|77.58|75.38|76.75|74.55|0
1709308500000|2024-03-01 15:55:00|76.98|74.78|77.63|75.43|78.24|76.04|76.6|74.4|0
1709308800000|2024-03-01 16:00:00|77.48|75.28|76.44|74.24|77.71|75.51|76.29|74.09|0
1709309100000|2024-03-01 16:05:00|76.36|74.16|76.14|73.94|76.73|74.53|75.55|73.35|0
1709309400000|2024-03-01 16:10:00|76.21|74.01|77.1|74.9|77.18|74.98|75.7|73.5|0
1709309700000|2024-03-01 16:15:00|77.18|74.98|76.36|74.16|77.18|74.98|76.21|74.01|0
1709310000000|2024-03-01 16:20:00|76.43|74.23|76.39|74.19|76.5|74.3|75.69|73.49|0
1709310300000|2024-03-01 16:25:00|76.36|74.16|77.1|74.9|77.32|75.12|76.36|74.16|0
1709310600000|2024-03-01 16:30:00|76.95|74.75|77.92|75.72|78.15|75.95|76.95|74.75|0
1709310900000|2024-03-01 16:35:00|77.84|75.64|77.02|74.82|78.9|76.7|77.02|74.82|0
1709311200000|2024-03-01 16:40:00|76.94|74.74|76.87|74.67|77.09|74.89|76.5|74.3|0
1709311500000|2024-03-01 16:45:00|76.72|74.52|76.25|74.05|77.15|74.95|76.12|73.92|0
1709311800000|2024-03-01 16:50:00|76.17|73.97|76.1|73.9|76.47|74.27|75.95|73.75|0
1709312100000|2024-03-01 16:55:00|76.17|73.97|76.32|74.12|76.61|74.41|75.88|73.68|0
1709312400000|2024-03-01 17:00:00|76.39|74.19|76.98|74.78|77.13|74.93|76.39|74.19|0
1709312700000|2024-03-01 17:05:00|76.91|74.71|77.28|75.08|77.58|75.38|76.61|74.41|0
1709313000000|2024-03-01 17:10:00|77.2|75|75.87|73.67|77.2|75|75.79|73.59|0
1709313300000|2024-03-01 17:15:00|75.94|73.74|75.65|73.45|76.16|73.96|75.43|73.23|0
1709313600000|2024-03-01 17:20:00|75.57|73.37|74.98|72.78|75.57|73.37|74.77|72.57|0
1709313900000|2024-03-01 17:25:00|75.06|72.86|75.2|73|75.2|73|74.55|72.35|0
1709314200000|2024-03-01 17:30:00|75.13|72.93|75.12|72.92|75.78|73.58|74.87|72.67|0
1709314500000|2024-03-01 17:35:00|75.27|73.07|75.12|72.92|75.34|73.14|74.54|72.34|0
1709314800000|2024-03-01 17:40:00|75.19|72.99|75.12|72.92|75.56|73.36|74.97|72.77|0
1709315100000|2024-03-01 17:45:00|75.05|72.85|74.61|72.41|75.63|73.43|74.54|72.34|0
1709315400000|2024-03-01 17:50:00|74.54|72.34|74.24|72.04|74.75|72.55|74.17|71.97|0
1709315700000|2024-03-01 17:55:00|74.17|71.97|74.75|72.55|74.82|72.62|74.03|71.83|0
1709316000000|2024-03-01 18:00:00|74.68|72.48|74.6|72.4|75.11|72.91|74.46|72.26|0
1709316300000|2024-03-01 18:05:00|74.75|72.55|74.38|72.18|74.82|72.62|73.95|71.75|0
1709316600000|2024-03-01 18:10:00|74.31|72.11|74.53|72.33|74.53|72.33|73.88|71.68|0
1709316900000|2024-03-01 18:15:00|74.45|72.25|74.67|72.47|74.81|72.61|74.02|71.82|0
1709317200000|2024-03-01 18:20:00|74.74|72.54|74.23|72.03|74.81|72.61|73.94|71.74|0
1709317500000|2024-03-01 18:25:00|74.02|71.82|73.8|71.6|74.23|72.03|73.51|71.31|0
1709317800000|2024-03-01 18:30:00|73.73|71.53|73.65|71.45|74.16|71.96|73.65|71.45|0
1709318100000|2024-03-01 18:35:00|73.72|71.52|73.79|71.59|74.08|71.88|73.65|71.45|0
1709318400000|2024-03-01 18:40:00|73.72|71.52|73.51|71.31|73.72|71.52|72.86|70.66|0
1709318700000|2024-03-01 18:45:00|73.43|71.23|73.72|71.52|73.86|71.66|73.08|70.88|0
1709319000000|2024-03-01 18:50:00|73.79|71.59|73.5|71.3|73.97|71.77|73.5|71.3|0
1709319300000|2024-03-01 18:55:00|73.57|71.37|72.79|70.59|73.57|71.37|72.65|70.45|0
1709319600000|2024-03-01 19:00:00|72.72|70.52|71.87|69.67|72.72|70.52|71.73|69.53|0
1709319900000|2024-03-01 19:05:00|72.23|70.03|73.48|71.28|73.84|71.64|72.23|70.03|0
1709320200000|2024-03-01 19:10:00|73.62|71.42|73.2|71|73.62|71.42|72.84|70.64|0
1709320500000|2024-03-01 19:15:00|73.12|70.92|73.55|71.35|73.76|71.56|72.7|70.5|0
1709320800000|2024-03-01 19:20:00|73.48|71.28|73.4|71.2|74.33|72.13|72.98|70.78|0
1709321100000|2024-03-01 19:25:00|73.47|71.27|72.63|70.43|73.54|71.34|72.63|70.43|0
1709321400000|2024-03-01 19:30:00|72.49|70.29|73.54|71.34|73.9|71.7|72.35|70.15|0
1709321700000|2024-03-01 19:35:00|73.47|71.27|73.82|71.62|74.15|71.95|73.19|70.99|0
1709322000000|2024-03-01 19:40:00|73.89|71.69|73.86|71.66|74.25|72.05|73.61|71.41|0
1709322300000|2024-03-01 19:45:00|73.82|71.62|73.46|71.26|73.89|71.69|73.39|71.19|0
1709322600000|2024-03-01 19:50:00|73.53|71.33|73.11|70.91|73.53|71.33|72.9|70.7|0
1709322900000|2024-03-01 19:55:00|73.04|70.84|72.82|70.62|73.04|70.84|72.61|70.41|0
1709323200000|2024-03-01 20:00:00|72.89|70.69|73.88|71.68|74.1|71.9|72.89|70.69|0
1709323500000|2024-03-01 20:05:00|73.81|71.61|74.02|71.82|74.81|72.61|73.39|71.19|0
1709323800000|2024-03-01 20:10:00|74.24|72.04|74.24|72.04|74.95|72.75|74.09|71.89|0
1709324100000|2024-03-01 20:15:00|74.31|72.11|74.02|71.82|74.81|72.61|73.95|71.75|0
1709324400000|2024-03-01 20:20:00|73.95|71.75|74.23|72.03|74.23|72.03|73.38|71.18|0
1709324700000|2024-03-01 20:25:00|74.02|71.82|73.45|71.25|74.09|71.89|73.23|71.03|0
1709325000000|2024-03-01 20:30:00|73.38|71.18|73.59|71.39|74.01|71.81|73.09|70.89|0
1709325300000|2024-03-01 20:35:00|73.66|71.46|73.31|71.11|73.94|71.74|73.1|70.9|0
1709325600000|2024-03-01 20:40:00|73.24|71.04|73.09|70.89|73.59|71.39|73.02|70.82|0
1709325900000|2024-03-01 20:45:00|73.17|70.97|72.71|70.51|73.31|71.11|72.53|70.33|0
1709326200000|2024-03-01 20:50:00|72.74|70.54|72.81|70.61|73.66|71.46|72.67|70.47|0
1709326500000|2024-03-01 20:55:00|72.67|70.47|73.02|70.82|73.16|70.96|72.24|70.04|0
1709326800000|2024-03-01 21:00:00|73.44|71.24|73.87|71.67|73.94|71.74|73.23|71.03|0
1709327100000|2024-03-01 21:05:00|73.94|71.74|73.94|71.74|74.08|71.88|73.79|71.59|0
1709327400000|2024-03-01 21:10:00|73.87|71.67|74.15|71.95|74.22|72.02|73.86|71.66|0
1709515500000|2024-03-04 01:25:00|73.53|71.33|73.45|71.25|73.67|71.47|73.45|71.25|0
1709515800000|2024-03-04 01:30:00|73.52|71.32|73.59|71.39|73.74|71.54|73.52|71.32|0
1709516100000|2024-03-04 01:35:00|73.52|71.32|73.45|71.25|73.52|71.32|73.24|71.04|0
1709516400000|2024-03-04 01:40:00|73.38|71.18|73.59|71.39|73.59|71.39|73.38|71.18|0
1709516700000|2024-03-04 01:45:00|73.66|71.46|73.37|71.17|73.66|71.46|73.37|71.17|0
1709517000000|2024-03-04 01:50:00|73.44|71.24|73.73|71.53|73.8|71.6|73.37|71.17|0
1709517300000|2024-03-04 01:55:00|73.66|71.46|73.58|71.38|73.8|71.6|73.51|71.31|0
1709517600000|2024-03-04 02:00:00|73.62|71.42|72.94|70.74|73.62|71.42|72.47|70.27|0
1709517900000|2024-03-04 02:05:00|72.46|70.26|72.81|70.61|72.81|70.61|72.46|70.26|0
1709518200000|2024-03-04 02:10:00|72.88|70.68|72.81|70.61|72.88|70.68|72.74|70.54|0
1709518500000|2024-03-04 02:15:00|72.88|70.68|72.52|70.32|72.88|70.68|72.45|70.25|0
1709518800000|2024-03-04 02:20:00|72.56|70.36|72.45|70.25|72.59|70.39|72.38|70.18|0
1709519100000|2024-03-04 02:25:00|72.52|70.32|72.45|70.25|72.52|70.32|72.38|70.18|0
1709519400000|2024-03-04 02:30:00|72.41|70.21|72.44|70.24|72.52|70.32|72.3|70.1|0
1709519700000|2024-03-04 02:35:00|72.37|70.17|72.44|70.24|72.44|70.24|72.37|70.17|0
1709520000000|2024-03-04 02:40:00|72.37|70.17|72.3|70.1|72.44|70.24|72.23|70.03|0
1709520300000|2024-03-04 02:45:00|72.26|70.06|72.15|69.95|72.3|70.1|72.12|69.92|0
1709520600000|2024-03-04 02:50:00|72.22|70.02|72.36|70.16|72.36|70.16|72.15|69.95|0
1709520900000|2024-03-04 02:55:00|72.44|70.24|72.36|70.16|72.44|70.24|72.29|70.09|0
1709521200000|2024-03-04 03:00:00|72.43|70.23|72.43|70.23|72.43|70.23|72.36|70.16|0
1709521500000|2024-03-04 03:05:00|72.5|70.3|72.57|70.37|72.64|70.44|72.5|70.3|0
1709521800000|2024-03-04 03:10:00|72.64|70.44|72.64|70.44|72.64|70.44|72.57|70.37|0
1709522100000|2024-03-04 03:15:00|72.57|70.37|72.57|70.37|72.57|70.37|72.5|70.3|0
1709522400000|2024-03-04 03:20:00|72.64|70.44|72.56|70.36|72.64|70.44|72.53|70.33|0
1709522700000|2024-03-04 03:25:00|72.64|70.44|72.56|70.36|72.71|70.51|72.56|70.36|0
1709523000000|2024-03-04 03:30:00|72.6|70.4|72.63|70.43|72.7|70.5|72.56|70.36|0
1709523300000|2024-03-04 03:35:00|72.67|70.47|72.7|70.5|72.7|70.5|72.63|70.43|0
1709523600000|2024-03-04 03:40:00|72.74|70.54|72.63|70.43|72.84|70.64|72.63|70.43|0
1709523900000|2024-03-04 03:45:00|72.7|70.5|72.63|70.43|72.7|70.5|72.63|70.43|0
1709524200000|2024-03-04 03:50:00|72.62|70.42|72.55|70.35|72.69|70.49|72.55|70.35|0
1709524500000|2024-03-04 03:55:00|72.62|70.42|72.62|70.42|72.76|70.56|72.55|70.35|0
1709524800000|2024-03-04 04:00:00|72.55|70.35|72.48|70.28|72.62|70.42|72.48|70.28|0
1709525100000|2024-03-04 04:05:00|72.41|70.21|72.4|70.2|72.48|70.28|72.33|70.13|0
1709525400000|2024-03-04 04:10:00|72.44|70.24|72.4|70.2|72.47|70.27|72.4|70.2|0
1709525700000|2024-03-04 04:15:00|72.44|70.24|72.47|70.27|72.61|70.41|72.4|70.2|0
1709526000000|2024-03-04 04:20:00|72.54|70.34|72.4|70.2|72.54|70.34|72.4|70.2|0
1709526300000|2024-03-04 04:25:00|72.33|70.13|72.54|70.34|72.54|70.34|72.33|70.13|0
1709526600000|2024-03-04 04:30:00|72.57|70.37|72.54|70.34|72.57|70.37|72.46|70.26|0
1709526900000|2024-03-04 04:35:00|72.53|70.33|72.53|70.33|72.61|70.41|72.46|70.26|0
1709527200000|2024-03-04 04:40:00|72.46|70.26|72.6|70.4|72.6|70.4|72.46|70.26|0
1709527500000|2024-03-04 04:45:00|72.67|70.47|72.81|70.61|72.89|70.69|72.67|70.47|0
1709527800000|2024-03-04 04:50:00|72.85|70.65|72.67|70.47|72.88|70.68|72.67|70.47|0
1709528100000|2024-03-04 04:55:00|72.63|70.43|72.67|70.47|72.67|70.47|72.63|70.43|0
1709528400000|2024-03-04 05:00:00|72.6|70.4|72.59|70.39|72.67|70.47|72.59|70.39|0
1709528700000|2024-03-04 05:05:00|72.66|70.46|72.59|70.39|72.74|70.54|72.59|70.39|0
1709529000000|2024-03-04 05:10:00|72.63|70.43|72.66|70.46|72.66|70.46|72.59|70.39|0
1709529300000|2024-03-04 05:15:00|72.7|70.5|72.66|70.46|72.73|70.53|72.66|70.46|0
1709529600000|2024-03-04 05:20:00|72.7|70.5|72.66|70.46|72.73|70.53|72.55|70.35|0
1709529900000|2024-03-04 05:25:00|72.59|70.39|72.73|70.53|72.73|70.53|72.58|70.38|0
1709530200000|2024-03-04 05:30:00|72.8|70.6|72.72|70.52|72.8|70.6|72.65|70.45|0
1709530500000|2024-03-04 05:35:00|72.76|70.56|72.86|70.66|72.94|70.74|72.76|70.56|0
1709530800000|2024-03-04 05:40:00|72.93|70.73|72.86|70.66|72.93|70.73|72.79|70.59|0
1709531400000|2024-03-04 05:50:00|72.93|70.73|72.79|70.59|72.93|70.73|72.72|70.52|0
1709531700000|2024-03-04 05:55:00|72.71|70.51|72.93|70.73|72.93|70.73|72.71|70.51|0
1709532000000|2024-03-04 06:00:00|73|70.8|72.92|70.72|73|70.8|72.85|70.65|0
1709532300000|2024-03-04 06:05:00|72.96|70.76|72.99|70.79|73.07|70.87|72.92|70.72|0
1709532600000|2024-03-04 06:10:00|73.06|70.86|72.71|70.51|73.06|70.86|72.71|70.51|0
1709532900000|2024-03-04 06:15:00|72.74|70.54|72.63|70.43|72.78|70.58|72.63|70.43|0
1709533200000|2024-03-04 06:20:00|72.7|70.5|72.77|70.57|72.78|70.58|72.7|70.5|0
1709533500000|2024-03-04 06:25:00|72.81|70.61|72.84|70.64|72.84|70.64|72.77|70.57|0
1709533800000|2024-03-04 06:30:00|72.91|70.71|72.63|70.43|72.91|70.71|72.63|70.43|0
1709534100000|2024-03-04 06:35:00|72.7|70.5|72.7|70.5|72.77|70.57|72.48|70.28|0
1709534400000|2024-03-04 06:40:00|72.77|70.57|72.77|70.57|72.77|70.57|72.69|70.49|0
1709534700000|2024-03-04 06:45:00|72.84|70.64|72.83|70.63|72.91|70.71|72.69|70.49|0
1709535000000|2024-03-04 06:50:00|72.91|70.71|72.55|70.35|72.91|70.71|72.55|70.35|0
1709535300000|2024-03-04 06:55:00|72.62|70.42|72.62|70.42|72.76|70.56|72.55|70.35|0
1709535600000|2024-03-04 07:00:00|72.69|70.49|72.69|70.49|72.83|70.63|72.54|70.34|0
1709535900000|2024-03-04 07:05:00|72.54|70.34|72.33|70.13|72.58|70.38|72.19|69.99|0
1709536200000|2024-03-04 07:10:00|72.26|70.06|72.47|70.27|72.47|70.27|72.26|70.06|0
1709536500000|2024-03-04 07:15:00|72.54|70.34|72.75|70.55|72.75|70.55|72.47|70.27|0
1709536800000|2024-03-04 07:20:00|72.68|70.48|72.75|70.55|72.79|70.59|72.61|70.41|0
1709537100000|2024-03-04 07:25:00|72.79|70.59|72.68|70.48|72.96|70.76|72.68|70.48|0
1709537400000|2024-03-04 07:30:00|72.64|70.44|72.53|70.33|72.75|70.55|72.53|70.33|0
1709537700000|2024-03-04 07:35:00|72.57|70.37|72.6|70.4|72.81|70.61|72.53|70.33|0
1709538000000|2024-03-04 07:40:00|72.67|70.47|72.53|70.33|72.67|70.47|72.46|70.26|0
1709538300000|2024-03-04 07:45:00|73.49|71.29|73.35|71.15|73.53|71.33|73.35|71.15|0
1709538600000|2024-03-04 07:50:00|73.42|71.22|73.31|71.11|73.49|71.29|73.27|71.07|0
1709538900000|2024-03-04 07:55:00|73.35|71.15|73.27|71.07|73.35|71.15|73.13|70.93|0
1709539200000|2024-03-04 08:00:00|73.13|70.93|73.41|71.21|73.49|71.29|73.06|70.86|0
1709539500000|2024-03-04 08:05:00|73.34|71.14|72.91|70.71|73.41|71.21|72.91|70.71|0
1709539800000|2024-03-04 08:10:00|72.98|70.78|72.95|70.75|73.13|70.93|72.7|70.5|0
1709540100000|2024-03-04 08:15:00|72.91|70.71|72.98|70.78|73.27|71.07|72.7|70.5|0
1709540400000|2024-03-04 08:20:00|72.95|70.75|73.12|70.92|73.12|70.92|72.77|70.57|0
1709540700000|2024-03-04 08:25:00|73.19|70.99|73.19|70.99|73.19|70.99|72.76|70.56|0
1709541000000|2024-03-04 08:30:00|73.12|70.92|73.19|70.99|73.4|71.2|73.05|70.85|0
1709541300000|2024-03-04 08:35:00|73.26|71.06|73.33|71.13|73.47|71.27|73.12|70.92|0
1709541600000|2024-03-04 08:40:00|73.4|71.2|73.18|70.98|73.4|71.2|73.04|70.84|0
1709541900000|2024-03-04 08:45:00|73.11|70.91|73.18|70.98|73.25|71.05|72.97|70.77|0
1709542200000|2024-03-04 08:50:00|73.11|70.91|73.11|70.91|73.18|70.98|72.97|70.77|0
1709542500000|2024-03-04 08:55:00|72.97|70.77|72.89|70.69|73.18|70.98|72.89|70.69|0
1709542800000|2024-03-04 09:00:00|72.96|70.76|72.75|70.55|72.96|70.76|72.75|70.55|0
1709543100000|2024-03-04 09:05:00|72.82|70.62|72.68|70.48|72.89|70.69|72.39|70.19|0
1709543400000|2024-03-04 09:10:00|72.75|70.55|72.74|70.54|73.03|70.83|72.53|70.33|0
1709543700000|2024-03-04 09:15:00|72.71|70.51|72.74|70.54|72.96|70.76|72.67|70.47|0
1709544000000|2024-03-04 09:20:00|72.67|70.47|72.81|70.61|73.02|70.82|72.67|70.47|0
1709544300000|2024-03-04 09:25:00|72.85|70.65|73.16|70.96|73.24|71.04|72.81|70.61|0
1709544600000|2024-03-04 09:30:00|73.09|70.89|73.45|71.25|73.66|71.46|73.02|70.82|0
1709544900000|2024-03-04 09:35:00|73.38|71.18|73.37|71.17|73.52|71.32|73.3|71.1|0
1709545200000|2024-03-04 09:40:00|73.34|71.14|73.37|71.17|73.44|71.24|73.34|71.14|0
1709545500000|2024-03-04 09:45:00|73.44|71.24|73.37|71.17|73.51|71.31|73.3|71.1|0
1709545800000|2024-03-04 09:50:00|73.33|71.13|73.44|71.24|73.44|71.24|73.33|71.13|0
1709546100000|2024-03-04 09:55:00|73.51|71.31|73.79|71.59|73.87|71.67|73.51|71.31|0
1709546400000|2024-03-04 10:00:00|73.86|71.66|74.08|71.88|74.15|71.95|73.86|71.66|0
1709546700000|2024-03-04 10:05:00|74.01|71.81|73.86|71.66|74.01|71.81|73.79|71.59|0
1709547000000|2024-03-04 10:10:00|73.93|71.73|74|71.8|74.11|71.91|73.79|71.59|0
1709547300000|2024-03-04 10:15:00|73.93|71.73|73.93|71.73|74|71.8|73.71|71.51|0
1709547600000|2024-03-04 10:20:00|74|71.8|73.78|71.58|74.21|72.01|73.71|71.51|0
1709547900000|2024-03-04 10:25:00|73.82|71.62|73.92|71.72|74|71.8|73.71|71.51|0
1709548200000|2024-03-04 10:30:00|73.85|71.65|73.42|71.22|73.85|71.65|73.42|71.22|0
1709548500000|2024-03-04 10:35:00|73.49|71.29|73.63|71.43|73.78|71.58|73.35|71.15|0
1709548800000|2024-03-04 10:40:00|73.56|71.36|73.56|71.36|73.63|71.43|73.42|71.22|0
1709549100000|2024-03-04 10:45:00|73.63|71.43|73.7|71.5|73.77|71.57|73.56|71.36|0
1709549400000|2024-03-04 10:50:00|73.63|71.43|73.77|71.57|73.91|71.71|73.63|71.43|0
1709549700000|2024-03-04 10:55:00|73.84|71.64|73.84|71.64|73.84|71.64|73.62|71.42|0
1709550000000|2024-03-04 11:00:00|73.91|71.71|73.98|71.78|73.98|71.78|73.7|71.5|0
1709550300000|2024-03-04 11:05:00|73.91|71.71|74.84|72.64|75.13|72.93|73.91|71.71|0
1709550600000|2024-03-04 11:10:00|74.77|72.57|74.62|72.42|75.06|72.86|74.48|72.28|0
1709550900000|2024-03-04 11:15:00|74.77|72.57|74.62|72.42|74.99|72.79|74.55|72.35|0
1709551200000|2024-03-04 11:20:00|74.69|72.49|74.55|72.35|74.69|72.49|74.4|72.2|0
1709551500000|2024-03-04 11:25:00|74.59|72.39|74.33|72.13|74.62|72.42|74.26|72.06|0
1709551800000|2024-03-04 11:30:00|74.26|72.06|74.38|72.18|74.38|72.18|73.68|71.48|0
1709552100000|2024-03-04 11:35:00|74.3|72.1|74.45|72.25|74.52|72.32|74.3|72.1|0
1709552400000|2024-03-04 11:40:00|74.37|72.17|74.3|72.1|74.52|72.32|74.3|72.1|0
1709552700000|2024-03-04 11:45:00|74.23|72.03|74.01|71.81|74.3|72.1|74.01|71.81|0
1709553000000|2024-03-04 11:50:00|74.05|71.85|74.22|72.02|74.22|72.02|74.05|71.85|0
1709553300000|2024-03-04 11:55:00|74.15|71.95|73.93|71.73|74.15|71.95|73.86|71.66|0
1709553600000|2024-03-04 12:00:00|73.86|71.66|73.86|71.66|74.29|72.09|73.86|71.66|0
1709553900000|2024-03-04 12:05:00|73.93|71.73|74.07|71.87|74.07|71.87|73.86|71.66|0
1709554200000|2024-03-04 12:10:00|74.04|71.84|73.78|71.58|74.07|71.87|73.78|71.58|0
1709554500000|2024-03-04 12:15:00|73.82|71.62|73.78|71.58|74|71.8|73.64|71.44|0
1709554800000|2024-03-04 12:20:00|73.85|71.65|73.92|71.72|74|71.8|73.78|71.58|0
1709555100000|2024-03-04 12:25:00|73.99|71.79|73.63|71.43|73.99|71.79|73.56|71.36|0
1709555400000|2024-03-04 12:30:00|73.71|71.51|73.63|71.43|73.88|71.68|73.49|71.29|0
1709555700000|2024-03-04 12:35:00|73.7|71.5|73.77|71.57|73.85|71.65|73.63|71.43|0
1709556000000|2024-03-04 12:40:00|73.85|71.65|73.34|71.14|73.85|71.65|73.34|71.14|0
1709556300000|2024-03-04 12:45:00|73.41|71.21|73.7|71.5|73.84|71.64|73.41|71.21|0
1709556600000|2024-03-04 12:50:00|73.77|71.57|74.13|71.93|74.13|71.93|73.77|71.57|0
1709556900000|2024-03-04 12:55:00|74.16|71.96|74.27|72.07|74.27|72.07|74.09|71.89|0
1709557200000|2024-03-04 13:00:00|74.34|72.14|74.55|72.35|74.7|72.5|74.34|72.14|0
1709557500000|2024-03-04 13:05:00|74.63|72.43|74.26|72.06|74.63|72.43|74.12|71.92|0
1709557800000|2024-03-04 13:10:00|74.19|71.99|73.69|71.49|74.26|72.06|73.62|71.42|0
1709558100000|2024-03-04 13:15:00|73.76|71.56|73.72|71.52|73.83|71.63|73.54|71.34|0
1709558400000|2024-03-04 13:20:00|73.69|71.49|74.06|71.86|74.2|72|73.69|71.49|0
1709558700000|2024-03-04 13:25:00|73.99|71.79|74.13|71.93|74.42|72.22|73.99|71.79|0
1709559000000|2024-03-04 13:30:00|74.2|72|74.06|71.86|74.49|72.29|73.98|71.78|0
1709559300000|2024-03-04 13:35:00|74.13|71.93|74.13|71.93|74.34|72.14|73.62|71.42|0
1709559600000|2024-03-04 13:40:00|74.16|71.96|73.98|71.78|74.16|71.96|73.76|71.56|0
1709559900000|2024-03-04 13:45:00|74.05|71.85|74.41|72.21|74.41|72.21|73.91|71.71|0
1709560200000|2024-03-04 13:50:00|74.34|72.14|74.19|71.99|74.63|72.43|74.19|71.99|0
1709560500000|2024-03-04 13:55:00|74.26|72.06|74.91|72.71|74.99|72.79|74.19|71.99|0
1709560800000|2024-03-04 14:00:00|74.99|72.79|75.35|73.15|75.35|73.15|74.91|72.71|0
1709561100000|2024-03-04 14:05:00|75.42|73.22|75.2|73|75.42|73.22|75.13|72.93|0
1709561400000|2024-03-04 14:10:00|75.05|72.85|75.34|73.14|75.49|73.29|74.91|72.71|0
1709561700000|2024-03-04 14:15:00|75.27|73.07|75.2|73|75.27|73.07|74.76|72.56|0
1709562000000|2024-03-04 14:20:00|75.27|73.07|75.19|72.99|75.41|73.21|75.12|72.92|0
1709562300000|2024-03-04 14:25:00|75.27|73.07|74.18|71.98|75.27|73.07|74.18|71.98|0
1709562600000|2024-03-04 14:30:00|74.39|72.19|73.96|71.76|74.39|72.19|73.67|71.47|0
1709562900000|2024-03-04 14:35:00|73.81|71.61|73.52|71.32|74.39|72.19|73.31|71.11|0
1709563200000|2024-03-04 14:40:00|73.38|71.18|72.95|70.75|73.38|71.18|72.59|70.39|0
1709563500000|2024-03-04 14:45:00|72.87|70.67|72.94|70.74|73.09|70.89|72.38|70.18|0
1709563800000|2024-03-04 14:50:00|73.01|70.81|73.09|70.89|73.44|71.24|72.73|70.53|0
1709564100000|2024-03-04 14:55:00|73.16|70.96|73.09|70.89|73.37|71.17|72.81|70.61|0
1709564400000|2024-03-04 15:00:00|73.16|70.96|73.3|71.1|73.59|71.39|72.94|70.74|0
1709564700000|2024-03-04 15:05:00|73.37|71.17|73.16|70.96|73.66|71.46|73.08|70.88|0
1709565000000|2024-03-04 15:10:00|73.08|70.88|73.8|71.6|73.87|71.67|73.08|70.88|0
1709565300000|2024-03-04 15:15:00|73.87|71.67|73.37|71.17|74.3|72.1|73.37|71.17|0
1709565600000|2024-03-04 15:20:00|73.4|71.2|73.08|70.88|73.87|71.67|73.08|70.88|0
1709565900000|2024-03-04 15:25:00|73.15|70.95|73.56|71.36|74.13|71.93|72.79|70.59|0
1709566200000|2024-03-04 15:30:00|73.6|71.4|73.06|70.86|73.7|71.5|72.99|70.79|0
1709566500000|2024-03-04 15:35:00|73.02|70.82|73.28|71.08|73.35|71.15|72.77|70.57|0
1709566800000|2024-03-04 15:40:00|73.35|71.15|72.99|70.79|73.42|71.22|72.92|70.72|0
1709567100000|2024-03-04 15:45:00|72.92|70.72|73.49|71.29|73.63|71.43|72.92|70.72|0
1709567400000|2024-03-04 15:50:00|73.41|71.21|73.91|71.71|74.13|71.93|73.27|71.07|0
1709567700000|2024-03-04 15:55:00|73.98|71.78|73.55|71.35|74.13|71.93|73.48|71.28|0
1709568000000|2024-03-04 16:00:00|73.48|71.28|73.48|71.28|73.62|71.42|73.12|70.92|0
1709568300000|2024-03-04 16:05:00|73.55|71.35|73.55|71.35|74.19|71.99|73.48|71.28|0
1709568600000|2024-03-04 16:10:00|73.48|71.28|73.9|71.7|74.19|71.99|73.33|71.13|0
1709568900000|2024-03-04 16:15:00|73.97|71.77|74.12|71.92|74.12|71.92|73.69|71.49|0
1709569200000|2024-03-04 16:20:00|74.04|71.84|74.54|72.34|74.69|72.49|73.83|71.63|0
1709569500000|2024-03-04 16:25:00|74.62|72.42|73.68|71.48|74.62|72.42|73.53|71.33|0
1709569800000|2024-03-04 16:30:00|73.64|71.44|74.1|71.9|74.18|71.98|73.46|71.26|0
1709570100000|2024-03-04 16:35:00|74.18|71.98|73.53|71.33|74.46|72.26|73.32|71.12|0
1709570400000|2024-03-04 16:40:00|73.46|71.26|73.53|71.33|73.74|71.54|73.03|70.83|0
1709570700000|2024-03-04 16:45:00|73.46|71.26|73.24|71.04|73.6|71.4|73.1|70.9|0
1709571000000|2024-03-04 16:50:00|73.17|70.97|73.17|70.97|73.38|71.18|72.88|70.68|0
1709571300000|2024-03-04 16:55:00|73.09|70.89|72.88|70.68|73.24|71.04|72.63|70.43|0
1709571600000|2024-03-04 17:00:00|72.81|70.61|73.16|70.96|73.52|71.32|72.81|70.61|0
1709571900000|2024-03-04 17:05:00|73.09|70.89|73.3|71.1|73.38|71.18|73.02|70.82|0
1709572200000|2024-03-04 17:10:00|73.23|71.03|72.8|70.6|73.23|71.03|72.66|70.46|0
1709572500000|2024-03-04 17:15:00|72.73|70.53|72.52|70.32|72.8|70.6|72.45|70.25|0
1709572800000|2024-03-04 17:20:00|72.59|70.39|72.3|70.1|72.66|70.46|71.95|69.75|0
1709573100000|2024-03-04 17:25:00|72.44|70.24|71.74|69.54|72.44|70.24|71.74|69.54|0
1709573400000|2024-03-04 17:30:00|71.67|69.47|72.02|69.82|72.16|69.96|71.6|69.4|0
1709573700000|2024-03-04 17:35:00|71.95|69.75|72.3|70.1|72.37|70.17|71.95|69.75|0
1709574000000|2024-03-04 17:40:00|72.23|70.03|72.58|70.38|72.58|70.38|71.94|69.74|0
1709574300000|2024-03-04 17:45:00|72.51|70.31|72.29|70.09|72.58|70.38|72.08|69.88|0
1709574600000|2024-03-04 17:50:00|72.22|70.02|72.01|69.81|72.36|70.16|71.94|69.74|0
1709574900000|2024-03-04 17:55:00|71.94|69.74|72.18|69.98|72.22|70.02|71.94|69.74|0
1709575200000|2024-03-04 18:00:00|72.22|70.02|72.15|69.95|72.22|70.02|71.87|69.67|0
1709575500000|2024-03-04 18:05:00|72.22|70.02|72.21|70.01|72.5|70.3|72|69.8|0
1709575800000|2024-03-04 18:10:00|72.28|70.08|72.71|70.51|72.78|70.58|72.07|69.87|0
1709576100000|2024-03-04 18:15:00|72.78|70.58|72.85|70.65|72.99|70.79|72.56|70.36|0
1709576400000|2024-03-04 18:20:00|72.78|70.58|73.7|71.5|73.84|71.64|72.78|70.58|0
1709576700000|2024-03-04 18:25:00|73.77|71.57|73.2|71|73.84|71.64|72.98|70.78|0
1709577000000|2024-03-04 18:30:00|73.13|70.93|72.91|70.71|73.34|71.14|72.77|70.57|0
1709577300000|2024-03-04 18:35:00|72.98|70.78|73.12|70.92|73.12|70.92|72.63|70.43|0
1709577600000|2024-03-04 18:40:00|73.05|70.85|72.48|70.28|73.05|70.85|72.41|70.21|0
1709577900000|2024-03-04 18:45:00|72.41|70.21|72.69|70.49|72.69|70.49|72.34|70.14|0
1709578200000|2024-03-04 18:50:00|72.62|70.42|72.55|70.35|72.9|70.7|72.55|70.35|0
1709578500000|2024-03-04 18:55:00|72.58|70.38|72.69|70.49|72.83|70.63|72.48|70.28|0
1709578800000|2024-03-04 19:00:00|72.76|70.56|72.47|70.27|72.97|70.77|72.4|70.2|0
1709579100000|2024-03-04 19:05:00|72.4|70.2|72.9|70.7|73.11|70.91|72.4|70.2|0
1709579400000|2024-03-04 19:10:00|72.86|70.66|72.68|70.48|72.9|70.7|72.47|70.27|0
1709579700000|2024-03-04 19:15:00|72.61|70.41|72.04|69.84|72.68|70.48|71.97|69.77|0
1709580000000|2024-03-04 19:20:00|72.08|69.88|72.46|70.26|72.89|70.69|72.04|69.84|0
1709580300000|2024-03-04 19:25:00|72.54|70.34|72.25|70.05|72.61|70.41|72.18|69.98|0
1709580600000|2024-03-04 19:30:00|72.18|69.98|71.69|69.49|72.39|70.19|71.55|69.35|0
1709580900000|2024-03-04 19:35:00|71.62|69.42|70.61|68.41|71.76|69.56|69.95|67.75|0
1709581200000|2024-03-04 19:40:00|70.48|68.28|70.68|68.48|71.51|69.31|70.41|68.21|0
1709581500000|2024-03-04 19:45:00|70.61|68.41|70.54|68.34|71.37|69.17|70.47|68.27|0
1709581800000|2024-03-04 19:50:00|70.47|68.27|70.4|68.2|70.68|68.48|70.4|68.2|0
1709582100000|2024-03-04 19:55:00|70.33|68.13|71.02|68.82|71.02|68.82|70.13|67.93|0
1709582400000|2024-03-04 20:00:00|70.95|68.75|71.15|68.95|71.29|69.09|70.81|68.61|0
1709582700000|2024-03-04 20:05:00|71.22|69.02|70.6|68.4|71.29|69.09|70.6|68.4|0
1709583000000|2024-03-04 20:10:00|70.67|68.47|70.12|67.92|70.74|68.54|69.98|67.78|0
1709583300000|2024-03-04 20:15:00|70.19|67.99|70.46|68.26|70.67|68.47|70.19|67.99|0
1709583600000|2024-03-04 20:20:00|70.6|68.4|70.94|68.74|71.08|68.88|70.6|68.4|0
1709583900000|2024-03-04 20:25:00|70.87|68.67|71.91|69.71|72.05|69.85|70.8|68.6|0
1709584200000|2024-03-04 20:30:00|71.84|69.64|72.88|70.68|72.88|70.68|71.49|69.29|0
1709584500000|2024-03-04 20:35:00|72.96|70.76|72.46|70.26|74.37|72.17|72.46|70.26|0
1709584800000|2024-03-04 20:40:00|72.39|70.19|73.8|71.6|73.87|71.67|72.25|70.05|0
1709585100000|2024-03-04 20:45:00|74.09|71.89|75.09|72.89|75.59|73.39|73.87|71.67|0
1709585400000|2024-03-04 20:50:00|74.51|72.31|75.16|72.96|75.45|73.25|74.51|72.31|0
1709585700000|2024-03-04 20:55:00|74.87|72.67|75.23|73.03|75.59|73.39|74.8|72.6|0
1709586000000|2024-03-04 21:00:00|75.59|73.39|75.46|73.26|76.1|73.9|74.13|71.93|0
1709586300000|2024-03-04 21:05:00|75.54|73.34|75.9|73.7|75.9|73.7|75.54|73.34|0
1709586600000|2024-03-04 21:10:00|75.82|73.62|76.04|73.84|76.11|73.91|75.82|73.62|0
1709586900000|2024-03-04 21:15:00|76.14|73.74|76.21|73.81|76.21|73.81|76|73.6|0
1709587200000|2024-03-04 21:20:00|76.14|73.74|76.28|73.88|76.28|73.88|76.14|73.74|0
1709587500000|2024-03-04 21:25:00|76.36|73.96|76.43|74.03|76.5|74.1|76.28|73.88|0
1709587800000|2024-03-04 21:30:00|76.35|73.95|76.21|73.81|76.43|74.03|76.13|73.73|0
1709588100000|2024-03-04 21:35:00|76.28|73.88|76.2|73.8|76.32|73.92|76.2|73.8|0
1709588400000|2024-03-04 21:40:00|76.13|73.73|76.27|73.87|76.35|73.95|76.13|73.73|0
1709588700000|2024-03-04 21:45:00|76.35|73.95|76.2|73.8|76.35|73.95|76.13|73.73|0
1709589000000|2024-03-04 21:50:00|76.27|73.87|76.34|73.94|76.42|74.02|76.2|73.8|0
1709589300000|2024-03-04 21:55:00|76.27|73.87|76.23|73.83|76.42|74.02|76.09|73.69|0
1709589600000|2024-03-04 22:00:00|76.19|73.79|76.38|73.98|76.45|74.05|76.19|73.79|0
1709589900000|2024-03-04 22:05:00|76.39|73.99|76.38|73.98|76.41|74.01|76.37|73.97|0
1709590200000|2024-03-04 22:10:00|76.45|74.05|76.4|74|76.46|74.06|76.36|73.96|0
1709590500000|2024-03-04 22:15:00|76.39|73.99|76.39|73.99|76.39|73.99|76.39|73.99|0
1709590800000|2024-03-04 22:20:00|76.41|74.01|76.33|73.93|76.41|74.01|76.23|73.83|0
1709591100000|2024-03-04 22:25:00|76.31|73.91|76.35|73.95|76.37|73.97|76.31|73.91|0
1709591400000|2024-03-04 22:30:00|76.34|73.94|76.37|73.97|76.37|73.97|76.34|73.94|0
1709591700000|2024-03-04 22:35:00|76.35|73.95|76.36|73.96|76.41|74.01|76.35|73.95|0
1709592000000|2024-03-04 22:40:00|76.4|74|76.35|73.95|76.4|74|76.29|73.89|0
1709592300000|2024-03-04 22:45:00|76.36|73.96|76.35|73.95|76.36|73.96|76.27|73.87|0
1709592600000|2024-03-04 22:50:00|76.33|73.93|76.36|73.96|76.4|74|76.29|73.89|0
1709592900000|2024-03-04 22:55:00|76.4|74|76.49|74.09|76.49|74.09|76.35|73.95|0
1709593200000|2024-03-04 23:00:00|76.5|74.1|76.17|73.77|76.5|74.1|75.91|73.51|0
1709593500000|2024-03-04 23:05:00|76.13|73.73|76.68|74.28|76.9|74.5|76.09|73.69|0
1709593800000|2024-03-04 23:10:00|76.6|74.2|76.97|74.57|77.56|75.16|76.6|74.2|0
1709594100000|2024-03-04 23:15:00|77.12|74.72|76.97|74.57|77.19|74.79|76.97|74.57|0
1709594400000|2024-03-04 23:20:00|77.04|74.64|76.89|74.49|77.04|74.64|76.67|74.27|0
1709594700000|2024-03-04 23:25:00|76.82|74.42|76.67|74.27|76.82|74.42|76.6|74.2|0
1709595000000|2024-03-04 23:30:00|76.6|74.2|76.45|74.05|76.74|74.34|76.45|74.05|0
1709595300000|2024-03-04 23:35:00|76.37|73.97|76.44|74.04|76.56|74.16|76.3|73.9|0
1709595600000|2024-03-04 23:40:00|76.52|74.12|76.74|74.34|76.81|74.41|76.41|74.01|0
1709595900000|2024-03-04 23:45:00|76.88|74.48|77.03|74.63|77.07|74.67|76.81|74.41|0
1709596200000|2024-03-04 23:50:00|77.1|74.7|77.03|74.63|77.25|74.85|76.95|74.55|0
1709596500000|2024-03-04 23:55:00|77.1|74.7|77.17|74.77|77.25|74.85|77.02|74.62|0
1709596800000|2024-03-05 00:00:00|77.24|74.84|76.73|74.33|77.47|75.07|76.65|74.25|0
1709597100000|2024-03-05 00:05:00|76.58|74.18|76.58|74.18|76.8|74.4|76.43|74.03|0
1709597400000|2024-03-05 00:10:00|76.65|74.25|76.58|74.18|76.8|74.4|76.58|74.18|0
1709597700000|2024-03-05 00:15:00|76.5|74.1|76.72|74.32|76.72|74.32|76.21|73.81|0
1709598000000|2024-03-05 00:20:00|76.79|74.39|76.94|74.54|77.01|74.61|76.72|74.32|0
1709598300000|2024-03-05 00:25:00|76.9|74.5|77.08|74.68|77.16|74.76|76.79|74.39|0
1709598600000|2024-03-05 00:30:00|77.01|74.61|77.01|74.61|77.08|74.68|76.93|74.53|0
1709598900000|2024-03-05 00:35:00|76.93|74.53|77.01|74.61|77.01|74.61|76.79|74.39|0
1709599200000|2024-03-05 00:40:00|76.93|74.53|76.93|74.53|77.12|74.72|76.71|74.31|0
1709599500000|2024-03-05 00:45:00|77|74.6|77.15|74.75|77.59|75.19|76.93|74.53|0
1709599800000|2024-03-05 00:50:00|77.07|74.67|76.71|74.31|77.15|74.75|76.41|74.01|0
1709600100000|2024-03-05 00:55:00|76.78|74.38|77|74.6|77.07|74.67|76.71|74.31|0
1709600400000|2024-03-05 01:00:00|76.92|74.52|76.99|74.59|77.29|74.89|76.77|74.37|0
1709600700000|2024-03-05 01:05:00|77.07|74.67|76.7|74.3|77.14|74.74|76.7|74.3|0
1709601000000|2024-03-05 01:10:00|76.66|74.26|76.99|74.59|76.99|74.59|76.66|74.26|0
1709601300000|2024-03-05 01:15:00|76.82|74.62|77.04|74.84|77.11|74.91|76.78|74.58|0
1709601600000|2024-03-05 01:20:00|77.11|74.91|77.18|74.98|77.4|75.2|77.03|74.83|0
1709601900000|2024-03-05 01:25:00|77.11|74.91|77.62|75.42|77.7|75.5|77.11|74.91|0
1709602200000|2024-03-05 01:30:00|77.55|75.35|77.7|75.5|77.77|75.57|77.4|75.2|0
1709602500000|2024-03-05 01:35:00|77.62|75.42|77.54|75.34|77.69|75.49|77.47|75.27|0
1709602800000|2024-03-05 01:40:00|77.51|75.31|77.32|75.12|77.54|75.34|77.1|74.9|0
1709603100000|2024-03-05 01:45:00|77.39|75.19|77.61|75.41|77.61|75.41|77.32|75.12|0
1709603400000|2024-03-05 01:50:00|77.76|75.56|77.54|75.34|77.91|75.71|77.54|75.34|0
1709603700000|2024-03-05 01:55:00|77.46|75.26|77.17|74.97|77.54|75.34|77.09|74.89|0
1709604000000|2024-03-05 02:00:00|77.09|74.89|77.24|75.04|77.31|75.11|77.02|74.82|0
1709604300000|2024-03-05 02:05:00|77.16|74.96|77.09|74.89|77.24|75.04|77.09|74.89|0
1709604600000|2024-03-05 02:10:00|77.16|74.96|77.23|75.03|77.31|75.11|77.09|74.89|0
1709604900000|2024-03-05 02:15:00|77.31|75.11|77.16|74.96|77.38|75.18|77.16|74.96|0
1709605200000|2024-03-05 02:20:00|77.08|74.88|77.08|74.88|77.16|74.96|77.08|74.88|0
1709605500000|2024-03-05 02:25:00|77.16|74.96|77.52|75.32|77.6|75.4|77.01|74.81|0
1709605800000|2024-03-05 02:30:00|77.45|75.25|77.19|74.99|77.45|75.25|77.15|74.95|0
1709606100000|2024-03-05 02:35:00|77.15|74.95|77.3|75.1|77.3|75.1|77.15|74.95|0
1709606400000|2024-03-05 02:40:00|77.37|75.17|77.37|75.17|77.52|75.32|77.3|75.1|0
1709606700000|2024-03-05 02:45:00|77.41|75.21|77.59|75.39|77.66|75.46|77.41|75.21|0
1709607000000|2024-03-05 02:50:00|77.51|75.31|77.66|75.46|77.88|75.68|77.51|75.31|0
1709607300000|2024-03-05 02:55:00|77.59|75.39|77.44|75.24|77.66|75.46|77.44|75.24|0
1709607600000|2024-03-05 03:00:00|77.36|75.16|77.29|75.09|77.36|75.16|77.14|74.94|0
1709607900000|2024-03-05 03:05:00|77.36|75.16|77.36|75.16|77.36|75.16|77.21|75.01|0
1709608200000|2024-03-05 03:10:00|77.43|75.23|77.36|75.16|77.43|75.23|77.28|75.08|0
1709608500000|2024-03-05 03:15:00|77.28|75.08|77.28|75.08|77.28|75.08|77.21|75.01|0
1709608800000|2024-03-05 03:20:00|77.35|75.15|77.35|75.15|77.35|75.15|77.28|75.08|0
1709609100000|2024-03-05 03:25:00|77.42|75.22|77.27|75.07|77.42|75.22|77.27|75.07|0
1709609400000|2024-03-05 03:30:00|77.2|75|77.12|74.92|77.35|75.15|77.05|74.85|0
1709609700000|2024-03-05 03:35:00|77.05|74.85|76.83|74.63|77.05|74.85|76.75|74.55|0
1709610000000|2024-03-05 03:40:00|76.75|74.55|76.68|74.48|76.83|74.63|76.61|74.41|0
1709610300000|2024-03-05 03:45:00|76.72|74.52|76.82|74.62|76.82|74.62|76.68|74.48|0
1709610600000|2024-03-05 03:50:00|76.9|74.7|76.82|74.62|76.9|74.7|76.75|74.55|0
1709610900000|2024-03-05 03:55:00|76.89|74.69|76.82|74.62|76.97|74.77|76.75|74.55|0
1709611200000|2024-03-05 04:00:00|76.78|74.58|76.67|74.47|76.82|74.62|76.6|74.4|0
1709611500000|2024-03-05 04:05:00|76.74|74.54|76.71|74.51|76.82|74.62|76.67|74.47|0
1709611800000|2024-03-05 04:10:00|76.67|74.47|76.81|74.61|76.81|74.61|76.59|74.39|0
1709612100000|2024-03-05 04:15:00|76.89|74.69|76.96|74.76|76.96|74.76|76.88|74.68|0
1709612400000|2024-03-05 04:20:00|77.03|74.83|77.1|74.9|77.18|74.98|77.03|74.83|0
1709612700000|2024-03-05 04:25:00|77.18|74.98|77.1|74.9|77.25|75.05|77.1|74.9|0
1709613000000|2024-03-05 04:30:00|77.07|74.87|77.17|74.97|77.17|74.97|77.03|74.83|0
1709613300000|2024-03-05 04:35:00|77.1|74.9|77.17|74.97|77.25|75.05|77.1|74.9|0
1709613600000|2024-03-05 04:40:00|77.24|75.04|77.24|75.04|77.24|75.04|77.21|75.01|0
1709613900000|2024-03-05 04:45:00|77.32|75.12|77.24|75.04|77.32|75.12|77.13|74.93|0
1709614200000|2024-03-05 04:50:00|77.17|74.97|77.16|74.96|77.17|74.97|77.13|74.93|0
1709614500000|2024-03-05 04:55:00|77.24|75.04|77.24|75.04|77.31|75.11|77.16|74.96|0
1709614800000|2024-03-05 05:00:00|77.31|75.11|77.38|75.18|77.38|75.18|77.24|75.04|0
1709615100000|2024-03-05 05:05:00|77.46|75.26|77.53|75.33|77.53|75.33|77.45|75.25|0
1709615400000|2024-03-05 05:10:00|77.6|75.4|77.45|75.25|77.6|75.4|77.45|75.25|0
1709615700000|2024-03-05 05:15:00|77.52|75.32|77.52|75.32|77.6|75.4|77.45|75.25|0
1709616000000|2024-03-05 05:20:00|77.45|75.25|77.6|75.4|77.6|75.4|77.45|75.25|0
1709616300000|2024-03-05 05:25:00|77.67|75.47|77.82|75.62|77.82|75.62|77.67|75.47|0
1709616600000|2024-03-05 05:30:00|77.78|75.58|78.04|75.84|78.04|75.84|77.74|75.54|0
1709616900000|2024-03-05 05:35:00|78.11|75.91|77.89|75.69|78.11|75.91|77.89|75.69|0
1709617200000|2024-03-05 05:40:00|77.96|75.76|78.26|76.06|78.26|76.06|77.96|75.76|0
1709617500000|2024-03-05 05:45:00|78.3|76.1|78.25|76.05|78.33|76.13|78.18|75.98|0
1709617800000|2024-03-05 05:50:00|78.22|76.02|78.48|76.28|78.48|76.28|78.22|76.02|0
1709618100000|2024-03-05 05:55:00|78.4|76.2|78.18|75.98|78.48|76.28|78.18|75.98|0
1709618400000|2024-03-05 06:00:00|78.14|75.94|77.95|75.75|78.18|75.98|77.88|75.68|0
1709618700000|2024-03-05 06:05:00|78.02|75.82|78.17|75.97|78.17|75.97|77.87|75.67|0
1709619000000|2024-03-05 06:10:00|78.1|75.9|78.24|76.04|78.32|76.12|78.1|75.9|0
1709619300000|2024-03-05 06:15:00|78.17|75.97|78.32|76.12|78.32|76.12|78.02|75.82|0
1709619600000|2024-03-05 06:20:00|78.24|76.04|78.69|76.49|78.84|76.64|78.24|76.04|0
1709619900000|2024-03-05 06:25:00|78.65|76.45|78.76|76.56|78.84|76.64|78.58|76.38|0
1709620200000|2024-03-05 06:30:00|78.73|76.53|78.83|76.63|78.99|76.79|78.68|76.48|0
1709620500000|2024-03-05 06:35:00|78.91|76.71|78.76|76.56|78.98|76.78|78.68|76.48|0
1709620800000|2024-03-05 06:40:00|78.68|76.48|78.83|76.63|78.83|76.63|78.61|76.41|0
1709621100000|2024-03-05 06:45:00|78.9|76.7|78.38|76.18|78.9|76.7|78.38|76.18|0
1709621400000|2024-03-05 06:50:00|78.3|76.1|78.38|76.18|78.53|76.33|78.3|76.1|0
1709621700000|2024-03-05 06:55:00|78.3|76.1|78.3|76.1|78.45|76.25|78.3|76.1|0
1709622000000|2024-03-05 07:00:00|78.34|76.14|78.15|75.95|78.37|76.17|78|75.8|0
1709622300000|2024-03-05 07:05:00|78.11|75.91|78.07|75.87|78.37|76.17|78.07|75.87|0
1709622600000|2024-03-05 07:10:00|78.03|75.83|78.44|76.24|78.44|76.24|77.92|75.72|0
1709622900000|2024-03-05 07:15:00|78.48|76.28|78.81|76.61|78.89|76.69|78.37|76.17|0
1709623200000|2024-03-05 07:20:00|78.74|76.54|79.04|76.84|79.04|76.84|78.66|76.46|0
1709623500000|2024-03-05 07:25:00|79.11|76.91|78.66|76.46|79.11|76.91|78.66|76.46|0
1709623800000|2024-03-05 07:30:00|78.7|76.5|78.88|76.68|78.88|76.68|78.66|76.46|0
1709624100000|2024-03-05 07:35:00|78.81|76.61|78.88|76.68|79.03|76.83|78.73|76.53|0
1709624400000|2024-03-05 07:40:00|78.81|76.61|78.58|76.38|78.88|76.68|78.5|76.3|0
1709624700000|2024-03-05 07:45:00|78.54|76.34|78.43|76.23|78.65|76.45|78.43|76.23|0
1709625000000|2024-03-05 07:50:00|78.5|76.3|78.13|75.93|78.58|76.38|78.13|75.93|0
1709625300000|2024-03-05 07:55:00|78.05|75.85|78.12|75.92|78.2|76|77.9|75.7|0
1709625600000|2024-03-05 08:00:00|77.97|75.77|77.92|75.72|77.97|75.77|76.57|74.37|0
1709625900000|2024-03-05 08:05:00|77.85|75.65|77.88|75.68|78.07|75.87|77.84|75.64|0
1709626200000|2024-03-05 08:10:00|77.84|75.64|78.21|76.01|78.21|76.01|77.69|75.49|0
1709626500000|2024-03-05 08:15:00|78.14|75.94|78.06|75.86|78.21|76.01|77.84|75.64|0
1709626800000|2024-03-05 08:20:00|78.03|75.83|78.58|76.38|78.66|76.46|77.99|75.79|0
1709627100000|2024-03-05 08:25:00|78.51|76.31|78.36|76.16|78.58|76.38|78.21|76.01|0
1709627400000|2024-03-05 08:30:00|78.28|76.08|78.21|76.01|78.36|76.16|78.06|75.86|0
1709627700000|2024-03-05 08:35:00|78.13|75.93|78.8|76.6|78.8|76.6|78.13|75.93|0
1709628000000|2024-03-05 08:40:00|78.73|76.53|79.25|77.05|79.4|77.2|78.73|76.53|0
1709628300000|2024-03-05 08:45:00|79.33|77.13|78.69|76.49|79.55|77.35|78.57|76.37|0
1709628600000|2024-03-05 08:50:00|78.65|76.45|79.02|76.82|79.1|76.9|78.61|76.41|0
1709628900000|2024-03-05 08:55:00|79.1|76.9|79.77|77.57|79.93|77.73|79.02|76.82|0
1709629200000|2024-03-05 09:00:00|79.62|77.42|79.39|77.19|79.93|77.73|79.39|77.19|0
1709629500000|2024-03-05 09:05:00|79.43|77.23|79.62|77.42|79.77|77.57|79.32|77.12|0
1709629800000|2024-03-05 09:10:00|79.58|77.38|79.47|77.27|79.69|77.49|79.16|76.96|0
1709630100000|2024-03-05 09:15:00|79.39|77.19|79.35|77.15|79.77|77.57|79.35|77.15|0
1709630400000|2024-03-05 09:20:00|79.31|77.11|79.08|76.88|79.46|77.26|78.86|76.66|0
1709630700000|2024-03-05 09:25:00|79.16|76.96|78.93|76.73|79.16|76.96|78.93|76.73|0
1709631000000|2024-03-05 09:30:00|79.01|76.81|78.85|76.65|79.16|76.96|78.78|76.58|0
1709631300000|2024-03-05 09:35:00|78.93|76.73|79.3|77.1|79.68|77.48|78.93|76.73|0
1709631600000|2024-03-05 09:40:00|79.27|77.07|79.6|77.4|79.68|77.48|79.15|76.95|0
1709631900000|2024-03-05 09:45:00|79.53|77.33|80.06|77.86|80.13|77.93|79.53|77.33|0
1709632200000|2024-03-05 09:50:00|80.13|77.93|80.13|77.93|80.36|78.16|80.06|77.86|0
1709632500000|2024-03-05 09:55:00|80.28|78.08|80.05|77.85|80.32|78.12|79.98|77.78|0
1709632800000|2024-03-05 10:00:00|80.13|77.93|80.28|78.08|80.43|78.23|79.98|77.78|0
1709633100000|2024-03-05 10:05:00|80.35|78.15|80.28|78.08|80.58|78.38|80.28|78.08|0
1709633400000|2024-03-05 10:10:00|80.2|78|80.43|78.23|80.81|78.61|80.2|78|0
1709633700000|2024-03-05 10:15:00|80.35|78.15|79.89|77.69|80.5|78.3|79.89|77.69|0
1709634000000|2024-03-05 10:20:00|79.93|77.73|79.89|77.69|79.97|77.77|79.74|77.54|0
1709634300000|2024-03-05 10:25:00|79.81|77.61|80.27|78.07|80.27|78.07|79.81|77.61|0
1709634600000|2024-03-05 10:30:00|80.19|77.99|79.88|77.68|80.19|77.99|79.73|77.53|0
1709634900000|2024-03-05 10:35:00|79.92|77.72|79.35|77.15|79.92|77.72|79.35|77.15|0
1709635200000|2024-03-05 10:40:00|79.43|77.23|79.27|77.07|79.5|77.3|79.2|77|0
1709635500000|2024-03-05 10:45:00|79.31|77.11|79.27|77.07|79.42|77.22|79.2|77|0
1709635800000|2024-03-05 10:50:00|79.35|77.15|79.2|77|79.42|77.22|79.12|76.92|0
1709636100000|2024-03-05 10:55:00|79.12|76.92|79.12|76.92|79.19|76.99|78.93|76.73|0
1709636400000|2024-03-05 11:00:00|79.04|76.84|78.51|76.31|79.12|76.92|78.51|76.31|0
1709636700000|2024-03-05 11:05:00|78.55|76.35|78.81|76.61|78.81|76.61|78.51|76.31|0
1709637000000|2024-03-05 11:10:00|78.74|76.54|78.96|76.76|78.96|76.76|78.51|76.31|0
1709637300000|2024-03-05 11:15:00|79.04|76.84|78.96|76.76|79.15|76.95|78.88|76.68|0
1709637600000|2024-03-05 11:20:00|79.03|76.83|78.73|76.53|79.03|76.83|78.36|76.16|0
1709637900000|2024-03-05 11:25:00|78.77|76.57|78.95|76.75|78.95|76.75|78.58|76.38|0
1709638200000|2024-03-05 11:30:00|78.92|76.72|78.5|76.3|78.92|76.72|78.43|76.23|0
1709638500000|2024-03-05 11:35:00|78.54|76.34|78.8|76.6|79.1|76.9|78.5|76.3|0
1709638800000|2024-03-05 11:40:00|78.72|76.52|79.25|77.05|79.25|77.05|78.72|76.52|0
1709639100000|2024-03-05 11:45:00|79.32|77.12|79.02|76.82|79.32|77.12|79.02|76.82|0
1709639400000|2024-03-05 11:50:00|78.98|76.78|79.09|76.89|79.24|77.04|78.94|76.74|0
1709639700000|2024-03-05 11:55:00|79.13|76.93|78.79|76.59|79.17|76.97|78.64|76.44|0
1709640000000|2024-03-05 12:00:00|78.57|76.37|78.71|76.51|78.79|76.59|78.19|75.99|0
1709640300000|2024-03-05 12:05:00|78.64|76.44|78.19|75.99|78.64|76.44|78.19|75.99|0
1709640600000|2024-03-05 12:10:00|78.23|76.03|78.26|76.06|78.26|76.06|78.04|75.84|0
1709640900000|2024-03-05 12:15:00|78.18|75.98|78.41|76.21|78.41|76.21|78.03|75.83|0
1709641200000|2024-03-05 12:20:00|78.48|76.28|78.52|76.32|78.86|76.66|78.41|76.21|0
1709641500000|2024-03-05 12:25:00|78.48|76.28|78.4|76.2|78.55|76.35|78.03|75.83|0
1709641800000|2024-03-05 12:30:00|78.33|76.13|79.3|77.1|79.45|77.25|78.33|76.13|0
1709642100000|2024-03-05 12:35:00|79.23|77.03|79.15|76.95|79.72|77.52|79.15|76.95|0
1709642400000|2024-03-05 12:40:00|79.07|76.87|79.3|77.1|79.49|77.29|79|76.8|0
1709642700000|2024-03-05 12:45:00|79.37|77.17|80.05|77.85|80.43|78.23|79.3|77.1|0
1709643000000|2024-03-05 12:50:00|80.13|77.93|79.82|77.62|80.28|78.08|79.82|77.62|0
1709643300000|2024-03-05 12:55:00|79.9|77.7|80.2|78|80.28|78.08|79.82|77.62|0
1709643600000|2024-03-05 13:00:00|80.28|78.08|79.74|77.54|80.28|78.08|79.44|77.24|0
1709643900000|2024-03-05 13:05:00|79.82|77.62|79.44|77.24|79.82|77.62|78.76|76.56|0
1709644200000|2024-03-05 13:10:00|79.51|77.31|79.13|76.93|79.51|77.31|79.06|76.86|0
1709644500000|2024-03-05 13:15:00|79.21|77.01|79.21|77.01|79.43|77.23|78.98|76.78|0
1709644800000|2024-03-05 13:20:00|79.13|76.93|79.7|77.5|79.81|77.61|79.06|76.86|0
1709645100000|2024-03-05 13:25:00|79.73|77.53|80.49|78.29|80.49|78.29|79.58|77.38|0
1709645400000|2024-03-05 13:30:00|80.42|78.22|80.19|77.99|80.64|78.44|80.19|77.99|0
1709645700000|2024-03-05 13:35:00|80.26|78.06|79.64|77.44|80.26|78.06|79.34|77.14|0
1709646000000|2024-03-05 13:40:00|79.6|77.4|79.98|77.78|80.9|78.7|79.45|77.25|0
1709646300000|2024-03-05 13:45:00|80.13|77.93|80.36|78.16|80.36|78.16|79.67|77.47|0
1709646600000|2024-03-05 13:50:00|80.28|78.08|79.9|77.7|80.51|78.31|79.59|77.39|0
1709646900000|2024-03-05 13:55:00|79.82|77.62|80.05|77.85|80.28|78.08|79.67|77.47|0
1709647200000|2024-03-05 14:00:00|80.13|77.93|80.2|78|80.43|78.23|79.94|77.74|0
1709647500000|2024-03-05 14:05:00|80.12|77.92|79.78|77.58|80.35|78.15|79.74|77.54|0
1709647800000|2024-03-05 14:10:00|79.82|77.62|80.5|78.3|80.73|78.53|79.66|77.46|0
1709648100000|2024-03-05 14:15:00|80.43|78.23|80.12|77.92|80.58|78.38|80.12|77.92|0
1709648400000|2024-03-05 14:20:00|80.19|77.99|80.81|78.61|80.88|78.68|80.19|77.99|0
1709648700000|2024-03-05 14:25:00|80.88|78.68|79.81|77.61|80.96|78.76|79.65|77.45|0
1709649000000|2024-03-05 14:30:00|79.88|77.68|81.27|79.07|81.27|79.07|79.65|77.45|0
1709649300000|2024-03-05 14:35:00|81.65|79.45|81.11|78.91|82.2|80|80.95|78.75|0
1709649600000|2024-03-05 14:40:00|81.03|78.83|80.87|78.67|81.49|79.29|80.57|78.37|0
1709649900000|2024-03-05 14:45:00|80.84|78.64|81.88|79.68|81.96|79.76|80.84|78.64|0
1709650200000|2024-03-05 14:50:00|82.04|79.84|81.35|79.15|82.66|80.46|81.03|78.83|0
1709650500000|2024-03-05 14:55:00|81.51|79.31|81.77|79.57|82.44|80.24|81.51|79.31|0
1709650800000|2024-03-05 15:00:00|81.73|79.53|79.16|76.96|81.73|79.53|78.48|76.28|0
1709651100000|2024-03-05 15:05:00|79.23|77.03|83.09|80.89|83.09|80.89|79.23|77.03|0
1709651400000|2024-03-05 15:10:00|83.17|80.97|83.64|81.44|83.88|81.68|82.31|80.11|0
1709651700000|2024-03-05 15:15:00|83.41|81.21|85.27|83.07|85.83|83.63|83.01|80.81|0
1709652000000|2024-03-05 15:20:00|85.43|83.23|86.72|84.52|86.8|84.6|84.87|82.67|0
1709652300000|2024-03-05 15:25:00|86.88|84.68|86.11|83.91|87.16|84.96|85.87|83.67|0
1709652600000|2024-03-05 15:30:00|86.19|83.99|87.48|85.28|88.3|86.1|86.19|83.99|0
1709652900000|2024-03-05 15:35:00|87.57|85.37|88.14|85.94|88.55|86.35|87.4|85.2|0
1709653200000|2024-03-05 15:40:00|88.22|86.02|87.81|85.61|88.3|86.1|86.91|84.71|0
1709653500000|2024-03-05 15:45:00|87.89|85.69|88.79|86.59|88.96|86.76|86.58|84.38|0
1709653800000|2024-03-05 15:50:00|89.04|86.84|88.13|85.93|89.04|86.84|87.4|85.2|0
1709654100000|2024-03-05 15:55:00|88.05|85.85|87.15|84.95|88.05|85.85|87.15|84.95|0
1709654400000|2024-03-05 16:00:00|87.23|85.03|87.72|85.52|87.96|85.76|86.98|84.78|0
1709654700000|2024-03-05 16:05:00|87.68|85.48|87.06|84.86|87.68|85.48|86.98|84.78|0
1709655000000|2024-03-05 16:10:00|87.14|84.94|88.12|85.92|88.86|86.66|87.14|84.94|0
1709655300000|2024-03-05 16:15:00|88.04|85.84|87.38|85.18|88.53|86.33|87.3|85.1|0
1709655600000|2024-03-05 16:20:00|87.46|85.26|86.89|84.69|88.28|86.08|86.73|84.53|0
1709655900000|2024-03-05 16:25:00|86.97|84.77|86.39|84.19|87.95|85.75|86.39|84.19|0
1709656200000|2024-03-05 16:30:00|86.38|84.18|86.52|84.32|87.11|84.91|86.28|84.08|0
1709656500000|2024-03-05 16:35:00|86.61|84.41|87.75|85.55|87.91|85.71|86.36|84.16|0
1709656800000|2024-03-05 16:40:00|87.83|85.63|89.35|87.15|91.12|88.92|87.58|85.38|0
1709657100000|2024-03-05 16:45:00|89.52|87.32|89.27|87.07|90.02|87.82|88.44|86.24|0
1709657400000|2024-03-05 16:50:00|89.18|86.98|90.02|87.82|90.1|87.9|89.1|86.9|0
1709657700000|2024-03-05 16:55:00|90.1|87.9|88.27|86.07|90.27|88.07|88.11|85.91|0
1709658000000|2024-03-05 17:00:00|88.19|85.99|87.94|85.74|88.64|86.44|87.69|85.49|0
1709658300000|2024-03-05 17:05:00|88.02|85.82|87.26|85.06|88.34|86.14|87.18|84.98|0
1709658600000|2024-03-05 17:10:00|87.3|85.1|86.85|84.65|87.67|85.47|86.45|84.25|0
1709658900000|2024-03-05 17:15:00|86.77|84.57|87.09|84.89|87.5|85.3|86.77|84.57|0
1709659200000|2024-03-05 17:20:00|87.26|85.06|86.12|83.92|87.5|85.3|86.04|83.84|0
1709659500000|2024-03-05 17:25:00|86.04|83.84|85.63|83.43|86.12|83.92|85.47|83.27|0
1709659800000|2024-03-05 17:30:00|85.55|83.35|86.6|84.4|86.76|84.56|85.55|83.35|0
1709660100000|2024-03-05 17:35:00|86.52|84.32|87.33|85.13|87.33|85.13|86.44|84.24|0
1709660400000|2024-03-05 17:40:00|87.41|85.21|86.68|84.48|88.07|85.87|86.68|84.48|0
1709660700000|2024-03-05 17:45:00|86.76|84.56|87.08|84.88|87.08|84.88|85.86|83.66|0
1709661000000|2024-03-05 17:50:00|86.92|84.72|86.91|84.71|87.82|85.62|86.59|84.39|0
1709661300000|2024-03-05 17:55:00|86.75|84.55|87.08|84.88|87.16|84.96|86.26|84.06|0
1709661600000|2024-03-05 18:00:00|86.99|84.79|87.81|85.61|88.22|86.02|86.91|84.71|0
1709661900000|2024-03-05 18:05:00|87.73|85.53|86.75|84.55|88.22|86.02|86.66|84.46|0
1709662200000|2024-03-05 18:10:00|86.66|84.46|87.07|84.87|87.48|85.28|86.58|84.38|0
1709662500000|2024-03-05 18:15:00|86.99|84.79|88.63|86.43|88.71|86.51|86.79|84.59|0
1709662800000|2024-03-05 18:20:00|88.71|86.51|88.87|86.67|89.12|86.92|88.21|86.01|0
1709663100000|2024-03-05 18:25:00|88.79|86.59|87.96|85.76|88.96|86.76|87.72|85.52|0
1709663400000|2024-03-05 18:30:00|88.04|85.84|87.39|85.19|88.46|86.26|86.73|84.53|0
1709663700000|2024-03-05 18:35:00|87.47|85.27|88.78|86.58|89.12|86.92|86.9|84.7|0
1709664000000|2024-03-05 18:40:00|88.87|86.67|90.64|88.44|90.89|88.69|88.46|86.26|0
1709664300000|2024-03-05 18:45:00|90.8|88.6|90.43|88.23|90.8|88.6|89.71|87.51|0
1709664600000|2024-03-05 18:50:00|90.38|88.18|90.04|87.84|91.39|89.19|89.46|87.26|0
1709664900000|2024-03-05 18:55:00|90.13|87.93|91.56|89.36|91.64|89.44|90.04|87.84|0
1709665200000|2024-03-05 19:00:00|91.64|89.44|91.13|88.93|91.81|89.61|90.71|88.51|0
1709665500000|2024-03-05 19:05:00|91.22|89.02|89.97|87.77|91.4|89.2|89.38|87.18|0
1709665800000|2024-03-05 19:10:00|89.88|87.68|90.13|87.93|90.47|88.27|89.21|87.01|0
1709666100000|2024-03-05 19:15:00|90.05|87.85|90.17|87.97|90.47|88.27|89.01|86.81|0
1709666400000|2024-03-05 19:20:00|90.3|88.1|90.13|87.93|90.72|88.52|89.63|87.43|0
1709666700000|2024-03-05 19:25:00|90.21|88.01|90.13|87.93|90.38|88.18|89.62|87.42|0
1709667000000|2024-03-05 19:30:00|90.04|87.84|92.07|89.87|92.24|90.04|90.04|87.84|0
1709667300000|2024-03-05 19:35:00|92.16|89.96|92.07|89.87|92.93|90.73|91.73|89.53|0
1709667600000|2024-03-05 19:40:00|92.15|89.95|93.44|91.24|93.53|91.33|91.98|89.78|0
1709667900000|2024-03-05 19:45:00|93.35|91.15|94.3|92.1|94.39|92.19|93.35|91.15|0
1709668200000|2024-03-05 19:50:00|94.22|92.02|94.3|92.1|94.56|92.36|93.26|91.06|0
1709668500000|2024-03-05 19:55:00|94.39|92.19|95.07|92.87|95.68|93.48|93.4|91.2|0
1709668800000|2024-03-05 20:00:00|95.16|92.96|94.81|92.61|95.59|93.39|94.55|92.35|0
1709669100000|2024-03-05 20:05:00|94.72|92.52|95.33|93.13|95.42|93.22|94.03|91.83|0
1709669400000|2024-03-05 20:10:00|95.24|93.04|96.78|94.58|97.08|94.88|94.8|92.6|0
1709669700000|2024-03-05 20:15:00|96.91|94.71|96.98|94.78|97.25|95.05|95.77|93.57|0
1709670000000|2024-03-05 20:20:00|96.89|94.69|96.8|94.6|98.49|96.29|96.45|94.25|0
1709670300000|2024-03-05 20:25:00|96.89|94.69|98.13|95.93|98.48|96.28|96.89|94.69|0
1709670600000|2024-03-05 20:30:00|98.39|96.19|96.01|93.81|98.48|96.28|96.01|93.81|0
1709670900000|2024-03-05 20:35:00|96.09|93.89|96.71|94.51|96.8|94.6|96.01|93.81|0
1709671200000|2024-03-05 20:40:00|96.8|94.6|95.92|93.72|97.32|95.12|95.65|93.45|0
1709671500000|2024-03-05 20:45:00|96|93.8|93.4|91.2|96.27|94.07|93.32|91.12|0
1709671800000|2024-03-05 20:50:00|92.89|90.69|91.78|89.58|94.26|92.06|91.53|89.33|0
1709672100000|2024-03-05 20:55:00|92.12|89.92|90.43|88.23|92.13|89.93|89.51|87.31|0
1709672400000|2024-03-05 21:00:00|90.17|87.97|89.09|86.89|90.17|87.97|88.76|86.56|0
1709672700000|2024-03-05 21:05:00|89.01|86.81|88.75|86.55|89.17|86.97|88.26|86.06|0
1709673000000|2024-03-05 21:10:00|88.84|86.64|88.67|86.47|89.17|86.97|88.26|86.06|0
1709673300000|2024-03-05 21:15:00|88.77|86.37|89.18|86.78|89.26|86.86|88.6|86.2|0
1709673600000|2024-03-05 21:20:00|89.1|86.7|88.85|86.45|89.1|86.7|88.85|86.45|0
1709673900000|2024-03-05 21:25:00|88.76|86.36|89.01|86.61|89.01|86.61|88.68|86.28|0
1709674200000|2024-03-05 21:30:00|89.09|86.69|89.26|86.86|89.26|86.86|89.09|86.69|0
1709674500000|2024-03-05 21:35:00|89.17|86.77|88.84|86.44|89.17|86.77|88.84|86.44|0
1709674800000|2024-03-05 21:40:00|88.92|86.52|88.92|86.52|89.17|86.77|88.84|86.44|0
1709675100000|2024-03-05 21:45:00|88.84|86.44|88.67|86.27|88.92|86.52|88.63|86.23|0
1709675400000|2024-03-05 21:50:00|88.59|86.19|88.5|86.1|88.67|86.27|88.34|85.94|0
1709675700000|2024-03-05 21:55:00|88.42|86.02|88.3|85.9|88.42|86.02|88.3|85.9|0
1709676000000|2024-03-05 22:00:00|88.48|86.08|88.54|86.14|88.54|86.14|88.4|86|0
1709676300000|2024-03-05 22:05:00|88.47|86.07|88.5|86.1|88.51|86.11|88.44|86.04|0
1709676600000|2024-03-05 22:10:00|88.47|86.07|88.37|85.97|88.53|86.13|88.37|85.97|0
1709676900000|2024-03-05 22:15:00|88.36|85.96|88.44|86.04|88.48|86.08|88.3|85.9|0
1709677200000|2024-03-05 22:20:00|88.46|86.06|88.36|85.96|88.46|86.06|88.35|85.95|0
1709677500000|2024-03-05 22:25:00|88.38|85.98|88.25|85.85|88.38|85.98|88.17|85.77|0
1709677800000|2024-03-05 22:30:00|88.28|85.88|88.17|85.77|88.33|85.93|88.17|85.77|0
1709678100000|2024-03-05 22:35:00|88.23|85.83|88.33|85.93|88.35|85.95|88.19|85.79|0
1709678400000|2024-03-05 22:40:00|88.32|85.92|88.26|85.86|88.34|85.94|88.21|85.81|0
1709678700000|2024-03-05 22:45:00|88.28|85.88|88.26|85.86|88.28|85.88|88.1|85.7|0
1709679000000|2024-03-05 22:50:00|88.3|85.9|88.23|85.83|88.3|85.9|88.22|85.82|0
1709679300000|2024-03-05 22:55:00|88.35|85.95|88.19|85.79|88.37|85.97|88.19|85.79|0
1709679600000|2024-03-05 23:00:00|88.52|86.12|89.51|87.11|89.51|87.11|88.52|86.12|0
1709679900000|2024-03-05 23:05:00|89.47|87.07|89.46|87.06|89.8|87.4|89.46|87.06|0
1709680200000|2024-03-05 23:10:00|89.38|86.98|89.54|87.14|89.8|87.4|88.88|86.48|0
1709680500000|2024-03-05 23:15:00|89.63|87.23|89.29|86.89|89.79|87.39|89.29|86.89|0
1709680800000|2024-03-05 23:20:00|89.21|86.81|89.29|86.89|89.46|87.06|89.04|86.64|0
1709681100000|2024-03-05 23:25:00|89.37|86.97|89.21|86.81|89.54|87.14|89.21|86.81|0
1709681400000|2024-03-05 23:30:00|89.12|86.72|89.54|87.14|90.04|87.64|89.04|86.64|0
1709681700000|2024-03-05 23:35:00|89.58|87.18|89.45|87.05|89.62|87.22|89.04|86.64|0
1709682000000|2024-03-05 23:40:00|89.53|87.13|89.2|86.8|89.53|87.13|89.2|86.8|0
1709682300000|2024-03-05 23:45:00|89.28|86.88|89.45|87.05|89.7|87.3|89.12|86.72|0
1709682600000|2024-03-05 23:50:00|89.36|86.96|89.44|87.04|89.45|87.05|89.28|86.88|0
1709682900000|2024-03-05 23:55:00|89.36|86.96|89.48|87.08|89.69|87.29|89.36|86.96|0
1709683200000|2024-03-06 00:00:00|89.52|87.12|90.02|87.62|90.02|87.62|89.52|87.12|0
1709683500000|2024-03-06 00:05:00|89.94|87.54|89.85|87.45|90.02|87.62|89.6|87.2|0
1709683800000|2024-03-06 00:10:00|90.02|87.62|89.85|87.45|90.06|87.66|89.77|87.37|0
1709684100000|2024-03-06 00:15:00|89.93|87.53|90.1|87.7|90.1|87.7|89.85|87.45|0
1709684400000|2024-03-06 00:20:00|90.18|87.78|89.93|87.53|90.18|87.78|89.93|87.53|0
1709684700000|2024-03-06 00:25:00|90.01|87.61|89.59|87.19|90.01|87.61|89.59|87.19|0
1709685000000|2024-03-06 00:30:00|89.55|87.15|89.59|87.19|89.68|87.28|89.51|87.11|0
1709685300000|2024-03-06 00:35:00|89.68|87.28|89.76|87.36|89.92|87.52|89.67|87.27|0
1709685600000|2024-03-06 00:40:00|89.84|87.44|90.17|87.77|90.26|87.86|89.84|87.44|0
1709685900000|2024-03-06 00:45:00|90.09|87.69|90.5|88.1|90.76|88.36|90.09|87.69|0
1709686200000|2024-03-06 00:50:00|90.59|88.19|90.59|88.19|90.84|88.44|90.5|88.1|0
1709686500000|2024-03-06 00:55:00|90.67|88.27|90.67|88.27|90.84|88.44|90.58|88.18|0
1709686800000|2024-03-06 01:00:00|90.75|88.35|90.16|87.76|90.92|88.52|90.16|87.76|0
1709687100000|2024-03-06 01:05:00|90.08|87.68|89.95|87.55|90.16|87.76|89.83|87.43|0
1709687400000|2024-03-06 01:10:00|89.99|87.59|89.82|87.42|90.08|87.68|89.74|87.34|0
1709687700000|2024-03-06 01:15:00|89.72|87.52|91.33|89.13|91.72|89.52|89.47|87.27|0
1709688000000|2024-03-06 01:20:00|91.41|89.21|91.75|89.55|91.83|89.63|91.08|88.88|0
1709688300000|2024-03-06 01:25:00|91.83|89.63|91.58|89.38|91.91|89.71|91.49|89.29|0
1709688600000|2024-03-06 01:30:00|91.66|89.46|91.66|89.46|91.74|89.54|91.49|89.29|0
1709688900000|2024-03-06 01:35:00|91.74|89.54|92.08|89.88|92.58|90.38|91.74|89.54|0
1709689200000|2024-03-06 01:40:00|92.16|89.96|92.16|89.96|92.33|90.13|91.99|89.79|0
1709689500000|2024-03-06 01:45:00|92.07|89.87|92.16|89.96|92.24|90.04|91.99|89.79|0
1709689800000|2024-03-06 01:50:00|92.2|90|91.9|89.7|92.24|90.04|91.82|89.62|0
1709690100000|2024-03-06 01:55:00|91.99|89.79|91.82|89.62|91.99|89.79|91.65|89.45|0
1709690400000|2024-03-06 02:00:00|91.9|89.7|91.64|89.44|91.98|89.78|91.64|89.44|0
1709690700000|2024-03-06 02:05:00|91.56|89.36|91.56|89.36|91.64|89.44|91.47|89.27|0
1709691000000|2024-03-06 02:10:00|91.47|89.27|91.39|89.19|91.56|89.36|91.39|89.19|0
1709691300000|2024-03-06 02:15:00|91.3|89.1|91.47|89.27|91.47|89.27|91.3|89.1|0
1709691600000|2024-03-06 02:20:00|91.55|89.35|90.96|88.76|91.55|89.35|90.88|88.68|0
1709691900000|2024-03-06 02:25:00|90.88|88.68|91.21|89.01|91.47|89.27|90.88|88.68|0
1709692200000|2024-03-06 02:30:00|91.13|88.93|90.96|88.76|91.13|88.93|90.96|88.76|0
1709692500000|2024-03-06 02:35:00|91.04|88.84|90.79|88.59|91.13|88.93|90.79|88.59|0
1709692800000|2024-03-06 02:40:00|90.87|88.67|90.7|88.5|90.96|88.76|90.7|88.5|0
1709693100000|2024-03-06 02:45:00|90.79|88.59|90.95|88.75|90.95|88.75|90.7|88.5|0
1709693400000|2024-03-06 02:50:00|91.04|88.84|90.95|88.75|91.12|88.92|90.83|88.63|0
1709693700000|2024-03-06 02:55:00|91.03|88.83|91.28|89.08|91.28|89.08|91.03|88.83|0
1709694000000|2024-03-06 03:00:00|91.2|89|91.28|89.08|91.37|89.17|91.2|89|0
1709694300000|2024-03-06 03:05:00|91.2|89|91.28|89.08|91.36|89.16|91.11|88.91|0
1709694600000|2024-03-06 03:10:00|91.19|88.99|91.11|88.91|91.19|88.99|91.03|88.83|0
1709694900000|2024-03-06 03:15:00|91.15|88.95|91.27|89.07|91.44|89.24|91.15|88.95|0
1709695200000|2024-03-06 03:20:00|91.36|89.16|91.02|88.82|91.36|89.16|91.02|88.82|0
1709695500000|2024-03-06 03:25:00|91.1|88.9|90.6|88.4|91.1|88.9|90.52|88.32|0
1709695800000|2024-03-06 03:30:00|90.52|88.32|90.52|88.32|90.64|88.44|90.52|88.32|0
1709696100000|2024-03-06 03:35:00|90.51|88.31|90.6|88.4|90.6|88.4|90.51|88.31|0
1709696400000|2024-03-06 03:40:00|90.51|88.31|90.51|88.31|90.6|88.4|90.51|88.31|0
1709697000000|2024-03-06 03:50:00|90.34|88.14|90.01|87.81|90.34|88.14|90.01|87.81|0
1709697300000|2024-03-06 03:55:00|89.92|87.72|90.17|87.97|90.34|88.14|89.92|87.72|0
1709697600000|2024-03-06 04:00:00|90.09|87.89|90.09|87.89|90.17|87.97|90|87.8|0
1709697900000|2024-03-06 04:05:00|90.17|87.97|90.25|88.05|90.33|88.13|90.09|87.89|0
1709698200000|2024-03-06 04:10:00|90.21|88.01|90.33|88.13|90.42|88.22|90.21|88.01|0
1709698500000|2024-03-06 04:15:00|90.41|88.21|90.25|88.05|90.41|88.21|90.16|87.96|0
1709698800000|2024-03-06 04:20:00|90.16|87.96|90.49|88.29|90.49|88.29|90.16|87.96|0
1709699100000|2024-03-06 04:25:00|90.41|88.21|90.66|88.46|90.66|88.46|90.41|88.21|0
1709699400000|2024-03-06 04:30:00|90.74|88.54|90.74|88.54|90.87|88.67|90.66|88.46|0
1709699700000|2024-03-06 04:35:00|90.78|88.58|90.65|88.45|90.82|88.62|90.65|88.45|0
1709700000000|2024-03-06 04:40:00|90.57|88.37|90.48|88.28|90.65|88.45|90.48|88.28|0
1709700300000|2024-03-06 04:45:00|90.53|88.33|90.48|88.28|90.57|88.37|90.48|88.28|0
1709700600000|2024-03-06 04:50:00|90.4|88.2|90.31|88.11|90.4|88.2|90.23|88.03|0
1709700900000|2024-03-06 04:55:00|90.4|88.2|90.39|88.19|90.4|88.2|90.39|88.19|0
1709701200000|2024-03-06 05:00:00|90.31|88.11|90.14|87.94|90.31|88.11|90.14|87.94|0
1709701500000|2024-03-06 05:05:00|90.22|88.02|90.31|88.11|90.39|88.19|90.14|87.94|0
1709701800000|2024-03-06 05:10:00|90.39|88.19|90.14|87.94|90.39|88.19|90.05|87.85|0
1709702100000|2024-03-06 05:15:00|90.22|88.02|90.3|88.1|90.39|88.19|90.22|88.02|0
1709702400000|2024-03-06 05:20:00|90.38|88.18|90.46|88.26|90.47|88.27|90.38|88.18|0
1709702700000|2024-03-06 05:25:00|90.38|88.18|90.63|88.43|90.63|88.43|90.38|88.18|0
1709703000000|2024-03-06 05:30:00|90.59|88.39|90.29|88.09|90.59|88.39|90.21|88.01|0
1709703300000|2024-03-06 05:35:00|90.21|88.01|90.13|87.93|90.21|88.01|90.09|87.89|0
1709703600000|2024-03-06 05:40:00|90.12|87.92|90.12|87.92|90.12|87.92|90.04|87.84|0
1709703900000|2024-03-06 05:45:00|90.17|87.97|90.45|88.25|90.45|88.25|90.17|87.97|0
1709704200000|2024-03-06 05:50:00|90.37|88.17|90.37|88.17|90.45|88.25|90.29|88.09|0
1709704500000|2024-03-06 05:55:00|90.45|88.25|90.28|88.08|90.45|88.25|90.28|88.08|0
1709704800000|2024-03-06 06:00:00|90.2|88|90.45|88.25|90.53|88.33|90.03|87.83|0
1709705100000|2024-03-06 06:05:00|90.53|88.33|90.53|88.33|90.78|88.58|90.44|88.24|0
1709705400000|2024-03-06 06:10:00|90.61|88.41|90.53|88.33|90.78|88.58|90.44|88.24|0
1709705700000|2024-03-06 06:15:00|90.44|88.24|90.27|88.07|90.57|88.37|90.27|88.07|0
1709706000000|2024-03-06 06:20:00|90.36|88.16|90.44|88.24|90.52|88.32|90.27|88.07|0
1709706300000|2024-03-06 06:25:00|90.52|88.32|90.85|88.65|90.94|88.74|90.44|88.24|0
1709706600000|2024-03-06 06:30:00|90.81|88.61|90.52|88.32|90.85|88.65|90.52|88.32|0
1709706900000|2024-03-06 06:35:00|90.43|88.23|90.6|88.4|90.6|88.4|90.43|88.23|0
1709707200000|2024-03-06 06:40:00|90.56|88.36|90.43|88.23|90.6|88.4|90.26|88.06|0
1709707500000|2024-03-06 06:45:00|90.39|88.19|90.51|88.31|90.51|88.31|90.3|88.1|0
1709707800000|2024-03-06 06:50:00|90.43|88.23|90.42|88.22|90.59|88.39|90.42|88.22|0
1709708100000|2024-03-06 06:55:00|90.34|88.14|90.25|88.05|90.59|88.39|90.25|88.05|0
1709708400000|2024-03-06 07:00:00|90.17|87.97|90.67|88.47|90.75|88.55|90.01|87.81|0
1709708700000|2024-03-06 07:05:00|90.59|88.39|90.58|88.38|90.67|88.47|90.33|88.13|0
1709709000000|2024-03-06 07:10:00|90.5|88.3|90.58|88.38|90.83|88.63|90.5|88.3|0
1709709300000|2024-03-06 07:15:00|90.66|88.46|90.33|88.13|90.83|88.63|90.33|88.13|0
1709709600000|2024-03-06 07:20:00|90.41|88.21|90.49|88.29|90.49|88.29|90.24|88.04|0
1709709900000|2024-03-06 07:25:00|90.41|88.21|90.51|88.31|91.02|88.82|90.33|88.13|0
1709710200000|2024-03-06 07:30:00|90.18|87.98|89.6|87.4|90.34|88.14|89.35|87.15|0
1709710500000|2024-03-06 07:35:00|89.56|87.36|89.26|87.06|89.68|87.48|89.26|87.06|0
1709710800000|2024-03-06 07:40:00|89.18|86.98|88.85|86.65|89.34|87.14|88.81|86.61|0
1709711100000|2024-03-06 07:45:00|88.76|86.56|88.84|86.64|88.85|86.65|88.27|86.07|0
1709711400000|2024-03-06 07:50:00|88.93|86.73|88.68|86.48|89.17|86.97|88.68|86.48|0
1709711700000|2024-03-06 07:55:00|88.76|86.56|88.43|86.23|88.84|86.64|88.26|86.06|0
1709712000000|2024-03-06 08:00:00|88.51|86.31|88.1|85.9|88.51|86.31|87.93|85.73|0
1709712300000|2024-03-06 08:05:00|88.01|85.81|87.36|85.16|88.01|85.81|87.19|84.99|0
1709712600000|2024-03-06 08:10:00|87.28|85.08|86.87|84.67|87.36|85.16|86.79|84.59|0
1709712900000|2024-03-06 08:15:00|86.83|84.63|86.86|84.66|87.03|84.83|86.78|84.58|0
1709713200000|2024-03-06 08:20:00|86.78|84.58|86.82|84.62|87.19|84.99|86.78|84.58|0
1709713500000|2024-03-06 08:25:00|86.86|84.66|86.45|84.25|86.94|84.74|86.45|84.25|0
1709713800000|2024-03-06 08:30:00|86.62|84.42|85.97|83.77|86.62|84.42|85.57|83.37|0
1709714100000|2024-03-06 08:35:00|85.89|83.69|85.61|83.41|85.97|83.77|85.4|83.2|0
1709714400000|2024-03-06 08:40:00|85.56|83.36|85.88|83.68|86.29|84.09|85.48|83.28|0
1709714700000|2024-03-06 08:45:00|85.96|83.76|85.92|83.72|86.2|84|85.72|83.52|0
1709715000000|2024-03-06 08:50:00|85.96|83.76|86.52|84.32|86.77|84.57|85.96|83.76|0
1709715300000|2024-03-06 08:55:00|86.44|84.24|86.04|83.84|86.52|84.32|86.04|83.84|0
1709715600000|2024-03-06 09:00:00|86|83.8|85.07|82.87|86.12|83.92|85.07|82.87|0
1709715900000|2024-03-06 09:05:00|85.15|82.95|85.31|83.11|85.31|83.11|85.07|82.87|0
1709716200000|2024-03-06 09:10:00|85.23|83.03|85.07|82.87|85.39|83.19|84.99|82.79|0
1709716500000|2024-03-06 09:15:00|84.99|82.79|84.35|82.15|85.07|82.87|84.11|81.91|0
1709716800000|2024-03-06 09:20:00|84.27|82.07|84.5|82.3|84.59|82.39|84.19|81.99|0
1709717100000|2024-03-06 09:25:00|84.58|82.38|84.66|82.46|84.98|82.78|84.5|82.3|0
1709717400000|2024-03-06 09:30:00|84.74|82.54|84.66|82.46|84.74|82.54|84.34|82.14|0
1709717700000|2024-03-06 09:35:00|84.58|82.38|84.46|82.26|84.58|82.38|84.26|82.06|0
1709718000000|2024-03-06 09:40:00|84.34|82.14|84.5|82.3|84.5|82.3|84.1|81.9|0
1709718300000|2024-03-06 09:45:00|84.58|82.38|85.21|83.01|85.21|83.01|84.49|82.29|0
1709718600000|2024-03-06 09:50:00|85.17|82.97|84.81|82.61|85.29|83.09|84.73|82.53|0
1709718900000|2024-03-06 09:55:00|84.77|82.57|84.57|82.37|84.89|82.69|84.49|82.29|0
1709719200000|2024-03-06 10:00:00|84.49|82.29|84.09|81.89|84.53|82.33|83.93|81.73|0
1709719500000|2024-03-06 10:05:00|84.17|81.97|83.69|81.49|84.17|81.97|83.69|81.49|0
1709719800000|2024-03-06 10:10:00|83.77|81.57|84.13|81.93|85.71|83.51|83.77|81.57|0
1709720100000|2024-03-06 10:15:00|84.21|82.01|84.29|82.09|84.45|82.25|83.9|81.7|0
1709720400000|2024-03-06 10:20:00|84.21|82.01|84.13|81.93|84.37|82.17|83.81|81.61|0
1709720700000|2024-03-06 10:25:00|84.05|81.85|84.13|81.93|84.21|82.01|83.73|81.53|0
1709721000000|2024-03-06 10:30:00|84.21|82.01|83.81|81.61|84.21|82.01|83.65|81.45|0
1709721300000|2024-03-06 10:35:00|83.77|81.57|84.12|81.92|84.2|82|83.73|81.53|0
1709721600000|2024-03-06 10:40:00|84.2|82|85.08|82.88|85.08|82.88|84.12|81.92|0
1709721900000|2024-03-06 10:45:00|85|82.8|84.75|82.55|85.36|83.16|84.75|82.55|0
1709722200000|2024-03-06 10:50:00|84.68|82.48|84.75|82.55|84.83|82.63|84.36|82.16|0
1709722500000|2024-03-06 10:55:00|84.79|82.59|85.31|83.11|85.31|83.11|84.79|82.59|0
1709722800000|2024-03-06 11:00:00|85.23|83.03|84.91|82.71|85.39|83.19|84.83|82.63|0
1709723100000|2024-03-06 11:05:00|84.99|82.79|84.75|82.55|84.99|82.79|84.59|82.39|0
1709723400000|2024-03-06 11:10:00|84.83|82.63|84.39|82.19|84.98|82.78|84.39|82.19|0
1709723700000|2024-03-06 11:15:00|84.43|82.23|84.5|82.3|84.5|82.3|84.26|82.06|0
1709724000000|2024-03-06 11:20:00|84.58|82.38|84.82|82.62|84.98|82.78|84.34|82.14|0
1709724300000|2024-03-06 11:25:00|84.74|82.54|84.42|82.22|84.82|82.62|84.42|82.22|0
1709724600000|2024-03-06 11:30:00|84.38|82.18|84.81|82.61|84.9|82.7|84.26|82.06|0
1709724900000|2024-03-06 11:35:00|84.73|82.53|84.57|82.37|84.89|82.69|84.49|82.29|0
1709725200000|2024-03-06 11:40:00|84.61|82.41|85.25|83.05|85.29|83.09|84.57|82.37|0
1709725500000|2024-03-06 11:45:00|85.29|83.09|84.89|82.69|85.29|83.09|84.81|82.61|0
1709725800000|2024-03-06 11:50:00|84.81|82.61|85.37|83.17|85.37|83.17|84.57|82.37|0
1709726100000|2024-03-06 11:55:00|85.29|83.09|85.04|82.84|85.61|83.41|84.93|82.73|0
1709726400000|2024-03-06 12:00:00|85.12|82.92|84.96|82.76|85.28|83.08|84.45|82.25|0
1709726700000|2024-03-06 12:05:00|85.04|82.84|83.69|81.49|85.12|82.92|83.69|81.49|0
1709727000000|2024-03-06 12:10:00|83.61|81.41|83.53|81.33|83.85|81.65|83.21|81.01|0
1709727300000|2024-03-06 12:15:00|83.45|81.25|84.24|82.04|84.32|82.12|83.37|81.17|0
1709727600000|2024-03-06 12:20:00|84.16|81.96|84.39|82.19|84.55|82.35|84.08|81.88|0
1709727900000|2024-03-06 12:25:00|84.47|82.27|83.99|81.79|84.63|82.43|83.99|81.79|0
1709728200000|2024-03-06 12:30:00|83.92|81.72|83.83|81.63|84.07|81.87|83.52|81.32|0
1709728500000|2024-03-06 12:35:00|83.76|81.56|83.28|81.08|83.76|81.56|83.28|81.08|0
1709728800000|2024-03-06 12:40:00|83.2|81|83.12|80.92|83.2|81|82.96|80.76|0
1709729100000|2024-03-06 12:45:00|83.2|81|83.58|81.38|84.08|81.88|83.12|80.92|0
1709729400000|2024-03-06 12:50:00|83.66|81.46|83.5|81.3|83.74|81.54|83.27|81.07|0
1709729700000|2024-03-06 12:55:00|83.42|81.22|83.34|81.14|83.5|81.3|83.19|80.99|0
1709730000000|2024-03-06 13:00:00|83.5|81.3|82.48|80.28|83.5|81.3|82.48|80.28|0
1709730300000|2024-03-06 13:05:00|82.4|80.2|82.79|80.59|83.26|81.06|82.4|80.2|0
1709730600000|2024-03-06 13:10:00|82.71|80.51|82.63|80.43|82.79|80.59|82.47|80.27|0
1709730900000|2024-03-06 13:15:00|82.67|80.47|82|79.8|82.67|80.47|81.85|79.65|0
1709731200000|2024-03-06 13:20:00|81.93|79.73|81.77|79.57|82|79.8|81.61|79.41|0
1709731500000|2024-03-06 13:25:00|81.81|79.61|82.31|80.11|82.39|80.19|81.54|79.34|0
1709731800000|2024-03-06 13:30:00|83.41|81.21|82.15|79.95|83.64|81.44|81.61|79.41|0
1709732100000|2024-03-06 13:35:00|82.23|80.03|82.15|79.95|82.46|80.26|81.61|79.41|0
1709732400000|2024-03-06 13:40:00|82.07|79.87|81.68|79.48|82.07|79.87|81.3|79.1|0
1709732700000|2024-03-06 13:45:00|81.76|79.56|80.98|78.78|82.23|80.03|80.98|78.78|0
1709733000000|2024-03-06 13:50:00|80.91|78.71|80.83|78.63|81.22|79.02|80.75|78.55|0
1709733300000|2024-03-06 13:55:00|80.91|78.71|80.6|78.4|80.91|78.71|80.6|78.4|0
1709733600000|2024-03-06 14:00:00|80.67|78.47|80.9|78.7|81.21|79.01|80.52|78.32|0
1709733900000|2024-03-06 14:05:00|80.98|78.78|80.82|78.62|81.13|78.93|80.52|78.32|0
1709734200000|2024-03-06 14:10:00|80.9|78.7|81.13|78.93|81.36|79.16|80.74|78.54|0
1709734500000|2024-03-06 14:15:00|81.05|78.85|80.36|78.16|81.05|78.85|80.28|78.08|0
1709734800000|2024-03-06 14:20:00|80.43|78.23|80.36|78.16|80.66|78.46|80.13|77.93|0
1709735100000|2024-03-06 14:25:00|80.43|78.23|79.74|77.54|80.51|78.31|79.44|77.24|0
1709735400000|2024-03-06 14:30:00|79.82|77.62|80.78|78.58|80.93|78.73|78.98|76.78|0
1709735700000|2024-03-06 14:35:00|80.94|78.74|81.72|79.52|82.79|80.59|80.48|78.28|0
1709736000000|2024-03-06 14:40:00|81.87|79.67|81.02|78.82|81.95|79.75|80.79|78.59|0
1709736300000|2024-03-06 14:45:00|81.09|78.89|81.63|79.43|82.02|79.82|80.48|78.28|0
1709736600000|2024-03-06 14:50:00|81.71|79.51|82.05|79.85|82.59|80.39|81.63|79.43|0
1709736900000|2024-03-06 14:55:00|82.13|79.93|82.36|80.16|83.14|80.94|81.58|79.38|0
1709737200000|2024-03-06 15:00:00|83.49|81.29|85.69|83.49|85.77|83.57|82.28|80.08|0
1709737500000|2024-03-06 15:05:00|85.77|83.57|85.77|83.57|87.06|84.86|84.73|82.53|0
1709737800000|2024-03-06 15:10:00|85.69|83.49|84.81|82.61|85.93|83.73|84.33|82.13|0
1709738100000|2024-03-06 15:15:00|84.89|82.69|83.93|81.73|84.89|82.69|82.95|80.75|0
1709738400000|2024-03-06 15:20:00|83.85|81.65|83.69|81.49|83.93|81.73|82.76|80.56|0
1709738700000|2024-03-06 15:25:00|83.62|81.42|84.58|82.38|85.46|83.26|83.62|81.42|0
1709739000000|2024-03-06 15:30:00|84.66|82.46|82.78|80.58|85.46|83.26|82.7|80.5|0
1709739300000|2024-03-06 15:35:00|82.7|80.5|83.6|81.4|83.71|81.51|82.62|80.42|0
1709739600000|2024-03-06 15:40:00|83.48|81.28|83.71|81.51|84.34|82.14|83.16|80.96|0
1709739900000|2024-03-06 15:45:00|83.63|81.43|82.83|80.63|83.87|81.67|82.67|80.47|0
1709740200000|2024-03-06 15:50:00|82.75|80.55|81.66|79.46|83.06|80.86|81.44|79.24|0
1709740500000|2024-03-06 15:55:00|81.59|79.39|81.12|78.92|81.59|79.39|80.74|78.54|0
1709740800000|2024-03-06 16:00:00|80.97|78.77|81.17|78.97|81.45|79.25|79.07|76.87|0
1709741100000|2024-03-06 16:05:00|81.24|79.04|80.48|78.28|81.24|79.04|80.33|78.13|0
1709741400000|2024-03-06 16:10:00|80.4|78.2|79.95|77.75|80.4|78.2|79.72|77.52|0
1709741700000|2024-03-06 16:15:00|79.87|77.67|79.57|77.37|80.02|77.82|79.42|77.22|0
1709742000000|2024-03-06 16:20:00|79.49|77.29|79.79|77.59|80.25|78.05|79.42|77.22|0
1709742300000|2024-03-06 16:25:00|79.94|77.74|79.45|77.25|80.09|77.89|78.96|76.76|0
1709742600000|2024-03-06 16:30:00|79.38|77.18|81.26|79.06|81.95|79.75|79.38|77.18|0
1709742900000|2024-03-06 16:35:00|81.19|78.99|79.94|77.74|81.38|79.18|79.82|77.62|0
1709743200000|2024-03-06 16:40:00|79.97|77.77|79.89|77.69|80.35|78.15|79.45|77.25|0
1709743500000|2024-03-06 16:45:00|80.05|77.85|79.82|77.62|80.27|78.07|79.67|77.47|0
1709743800000|2024-03-06 16:50:00|79.78|77.58|79.45|77.25|79.78|77.58|78.69|76.49|0
1709744100000|2024-03-06 16:55:00|79.37|77.17|80.76|78.56|80.76|78.56|79.08|76.88|0
1709744400000|2024-03-06 17:00:00|80.61|78.41|80.31|78.11|80.99|78.79|80.01|77.81|0
1709744700000|2024-03-06 17:05:00|80.23|78.03|79.93|77.73|81.06|78.86|79.56|77.36|0
1709745000000|2024-03-06 17:10:00|80.01|77.81|78.66|76.46|80.01|77.81|78.66|76.46|0
1709745300000|2024-03-06 17:15:00|78.81|76.61|79.25|77.05|79.4|77.2|78.59|76.39|0
1709745600000|2024-03-06 17:20:00|79.18|76.98|79.18|76.98|79.4|77.2|78.96|76.76|0
1709745900000|2024-03-06 17:25:00|79.1|76.9|79.1|76.9|79.32|77.12|78.66|76.46|0
1709746200000|2024-03-06 17:30:00|79.07|76.87|79.1|76.9|79.17|76.97|78.21|76.01|0
1709746500000|2024-03-06 17:35:00|79.02|76.82|79.17|76.97|79.25|77.05|78.73|76.53|0
1709746800000|2024-03-06 17:40:00|79.1|76.9|79.47|77.27|79.92|77.72|79.02|76.82|0
1709747100000|2024-03-06 17:45:00|79.39|77.19|80.21|78.01|80.44|78.24|79.39|77.19|0
1709747400000|2024-03-06 17:50:00|80.14|77.94|80.74|78.54|81.04|78.84|79.54|77.34|0
1709747700000|2024-03-06 17:55:00|80.81|78.61|80.36|78.16|81.19|78.99|80.28|78.08|0
1709748000000|2024-03-06 18:00:00|80.43|78.23|79.91|77.71|80.73|78.53|79.91|77.71|0
1709748300000|2024-03-06 18:05:00|79.98|77.78|80.65|78.45|81.11|78.91|79.98|77.78|0
1709748600000|2024-03-06 18:10:00|80.73|78.53|80.2|78|80.96|78.76|80.2|78|0
1709748900000|2024-03-06 18:15:00|80.28|78.08|79.6|77.4|80.43|78.23|79.45|77.25|0
1709749200000|2024-03-06 18:20:00|79.52|77.32|79|76.8|79.52|77.32|78.85|76.65|0
1709749500000|2024-03-06 18:25:00|78.71|76.51|78.78|76.58|79.04|76.84|78.56|76.36|0
1709749800000|2024-03-06 18:30:00|78.7|76.5|82.08|79.88|84.33|82.13|78.63|76.43|0
1709750100000|2024-03-06 18:35:00|82.39|80.19|81.77|79.57|85.2|83|81.77|79.57|0
1709750400000|2024-03-06 18:40:00|81.69|79.49|80.1|77.9|81.77|79.57|80.1|77.9|0
1709750700000|2024-03-06 18:45:00|80.02|77.82|85.11|82.91|85.51|83.31|79.87|77.67|0
1709751000000|2024-03-06 18:50:00|85.75|83.55|84.87|82.67|86.15|83.95|83.78|81.58|0
1709751300000|2024-03-06 18:55:00|84.8|82.6|82.92|80.72|85.11|82.91|82.45|80.25|0
1709751600000|2024-03-06 19:00:00|83.23|81.03|85.11|82.91|85.82|83.62|83.23|81.03|0
1709751900000|2024-03-06 19:05:00|85.34|83.14|83.15|80.95|85.34|83.14|82.37|80.17|0
1709752200000|2024-03-06 19:10:00|83.38|81.18|85.66|83.46|86.37|84.17|83.07|80.87|0
1709752500000|2024-03-06 19:15:00|86.14|83.94|85.7|83.5|88.15|85.95|85.22|83.02|0
1709752800000|2024-03-06 19:20:00|85.85|83.65|83.44|81.24|85.85|83.65|83.01|80.81|0
1709753100000|2024-03-06 19:25:00|83.36|81.16|82.27|80.07|84.54|82.34|81.8|79.6|0
1709753400000|2024-03-06 19:30:00|82.19|79.99|83.51|81.31|84.46|82.26|81.57|79.37|0
1709753700000|2024-03-06 19:35:00|83.59|81.39|83.94|81.74|84.77|82.57|83.28|81.08|0
1709754000000|2024-03-06 19:40:00|83.9|81.7|83.59|81.39|84.77|82.57|82.81|80.61|0
1709754300000|2024-03-06 19:45:00|83.66|81.46|84.92|82.72|86.28|84.08|83.66|81.46|0
1709754600000|2024-03-06 19:50:00|84.69|82.49|83.58|81.38|84.92|82.72|83.11|80.91|0
1709754900000|2024-03-06 19:55:00|83.5|81.3|85.08|82.88|86.44|84.24|83.5|81.3|0
1709755200000|2024-03-06 20:00:00|85|82.8|84.36|82.16|86.36|84.16|84.28|82.08|0
1709755500000|2024-03-06 20:05:00|84.44|82.24|84.52|82.32|84.99|82.79|83.34|81.14|0
1709755800000|2024-03-06 20:10:00|84.6|82.4|86.59|84.39|86.99|84.79|83.65|81.45|0
1709756100000|2024-03-06 20:15:00|86.51|84.31|85.31|83.11|86.51|84.31|84.12|81.92|0
1709756400000|2024-03-06 20:20:00|85.15|82.95|86.75|84.55|87.15|84.95|85.07|82.87|0
1709756700000|2024-03-06 20:25:00|86.79|84.59|85.3|83.1|86.91|84.71|85.06|82.86|0
1709757000000|2024-03-06 20:30:00|85.22|83.02|86.5|84.3|86.58|84.38|84.9|82.7|0
1709757300000|2024-03-06 20:35:00|86.42|84.22|84.58|82.38|87.15|84.95|84.43|82.23|0
1709757600000|2024-03-06 20:40:00|84.43|82.23|83.45|81.25|84.74|82.54|83.22|81.02|0
1709757900000|2024-03-06 20:45:00|83.3|81.1|81.82|79.62|83.77|81.57|81.28|79.08|0
1709758200000|2024-03-06 20:50:00|81.74|79.54|82.28|80.08|84.48|82.28|81.74|79.54|0
1709758500000|2024-03-06 20:55:00|82.2|80|82.74|80.54|83.13|80.93|81.43|79.23|0
1709758800000|2024-03-06 21:00:00|82.35|80.15|82.74|80.54|82.74|80.54|81.97|79.77|0
1709759100000|2024-03-06 21:05:00|82.66|80.46|82.51|80.31|82.66|80.46|82.12|79.92|0
1709759400000|2024-03-06 21:10:00|82.58|80.38|82.43|80.23|82.58|80.38|82.19|79.99|0
1709759700000|2024-03-06 21:15:00|82.53|80.13|82.33|79.93|82.6|80.2|82.29|79.89|0
1709760000000|2024-03-06 21:20:00|82.37|79.97|82.13|79.73|82.37|79.97|82.13|79.73|0
1709760300000|2024-03-06 21:25:00|82.21|79.81|82.44|80.04|82.44|80.04|82.13|79.73|0
1709760600000|2024-03-06 21:30:00|82.36|79.96|81.97|79.57|82.36|79.96|81.97|79.57|0
1709760900000|2024-03-06 21:35:00|82.05|79.65|81.66|79.26|82.05|79.65|81.66|79.26|0
1709761200000|2024-03-06 21:40:00|81.7|79.3|81.66|79.26|81.7|79.3|81.58|79.18|0
1709761500000|2024-03-06 21:45:00|81.74|79.34|82.2|79.8|82.35|79.95|81.58|79.18|0
1709761800000|2024-03-06 21:50:00|82.12|79.72|82.43|80.03|82.43|80.03|82.12|79.72|0
1709762100000|2024-03-06 21:55:00|82.39|79.99|82.31|79.91|82.51|80.11|82.27|79.87|0
1709762400000|2024-03-06 22:00:00|82.29|79.89|82.27|79.87|82.29|79.89|82.1|79.7|0
1709762700000|2024-03-06 22:05:00|82.29|79.89|82.34|79.94|82.4|80|82.29|79.89|0
1709763000000|2024-03-06 22:10:00|82.56|80.16|82.44|80.04|82.56|80.16|82.36|79.96|0
1709763300000|2024-03-06 22:15:00|82.47|80.07|82.42|80.02|82.5|80.1|82.41|80.01|0
1709763600000|2024-03-06 22:20:00|82.36|79.96|82.4|80|82.42|80.02|82.36|79.96|0
1709763900000|2024-03-06 22:25:00|82.36|79.96|82.43|80.03|82.44|80.04|82.36|79.96|0
1709764200000|2024-03-06 22:30:00|82.37|79.97|82.26|79.86|82.37|79.97|82.24|79.84|0
1709764500000|2024-03-06 22:35:00|82.25|79.85|82.24|79.84|82.3|79.9|82.24|79.84|0
1709764800000|2024-03-06 22:40:00|82.22|79.82|82.17|79.77|82.22|79.82|82.15|79.75|0
1709765100000|2024-03-06 22:45:00|82.13|79.73|82.28|79.88|82.28|79.88|82.13|79.73|0
1709765400000|2024-03-06 22:50:00|82.26|79.86|82.19|79.79|82.27|79.87|82.19|79.79|0
1709765700000|2024-03-06 22:55:00|82.23|79.83|82.23|79.83|82.25|79.85|82.17|79.77|0
1709766000000|2024-03-06 23:00:00|82.13|79.73|82.55|80.15|82.79|80.39|81.98|79.58|0
1709766300000|2024-03-06 23:05:00|82.63|80.23|82.24|79.84|82.63|80.23|82.24|79.84|0
1709766600000|2024-03-06 23:10:00|82.16|79.76|82.55|80.15|82.55|80.15|82.16|79.76|0
1709766900000|2024-03-06 23:15:00|82.63|80.23|82.82|80.42|82.82|80.42|82.31|79.91|0
1709767200000|2024-03-06 23:20:00|82.86|80.46|82.7|80.3|83.09|80.69|82.7|80.3|0
1709767500000|2024-03-06 23:25:00|82.62|80.22|82.43|80.03|82.66|80.26|82.39|79.99|0
1709767800000|2024-03-06 23:30:00|82.46|80.06|82.7|80.3|82.7|80.3|82.46|80.06|0
1709768100000|2024-03-06 23:35:00|82.74|80.34|83.01|80.61|83.01|80.61|82.69|80.29|0
1709768400000|2024-03-06 23:40:00|83.08|80.68|83.04|80.64|83.2|80.8|82.93|80.53|0
1709768700000|2024-03-06 23:45:00|83.08|80.68|83.08|80.68|83.08|80.68|82.92|80.52|0
1709769000000|2024-03-06 23:50:00|83|80.6|83.04|80.64|83.08|80.68|82.84|80.44|0
1709769300000|2024-03-06 23:55:00|83.08|80.68|83.7|81.3|83.7|81.3|83.08|80.68|0
1709769600000|2024-03-07 00:00:00|83.74|81.34|83.07|80.67|83.78|81.38|83.07|80.67|0
1709769900000|2024-03-07 00:05:00|83.04|80.64|83.23|80.83|83.38|80.98|82.99|80.59|0
1709770200000|2024-03-07 00:10:00|83.31|80.91|83.7|81.3|83.7|81.3|83.3|80.9|0
1709770500000|2024-03-07 00:15:00|83.74|81.34|83.97|81.57|84.01|81.61|83.62|81.22|0
1709770800000|2024-03-07 00:20:00|83.93|81.53|84.72|82.32|84.72|82.32|83.93|81.53|0
1709771100000|2024-03-07 00:25:00|84.88|82.48|85.03|82.63|85.12|82.72|84.64|82.24|0
1709771400000|2024-03-07 00:30:00|85.11|82.71|85.19|82.79|85.75|83.35|85.11|82.71|0
1709771700000|2024-03-07 00:35:00|85.11|82.71|85.27|82.87|85.39|82.99|85.03|82.63|0
1709772000000|2024-03-07 00:40:00|85.19|82.79|85.67|83.27|85.75|83.35|85.19|82.79|0
1709772300000|2024-03-07 00:45:00|85.83|83.43|85.98|83.58|86.23|83.83|85.43|83.03|0
1709772600000|2024-03-07 00:50:00|86.07|83.67|85.42|83.02|86.07|83.67|85.26|82.86|0
1709772900000|2024-03-07 00:55:00|85.34|82.94|85.34|82.94|85.58|83.18|85.26|82.86|0
1709773200000|2024-03-07 01:00:00|85.42|83.02|86.86|84.46|86.95|84.55|85.42|83.02|0
1709773500000|2024-03-07 01:05:00|87.11|84.71|86.94|84.54|88|85.6|86.74|84.34|0
1709773800000|2024-03-07 01:10:00|87.19|84.79|86.05|83.65|87.35|84.95|86.05|83.65|0
1709774100000|2024-03-07 01:15:00|85.95|83.75|85.23|83.03|86.03|83.83|85.23|83.03|0
1709774400000|2024-03-07 01:20:00|85.31|83.11|85.47|83.27|85.63|83.43|85.15|82.95|0
1709774700000|2024-03-07 01:25:00|85.39|83.19|85.31|83.11|85.39|83.19|85.07|82.87|0
1709775000000|2024-03-07 01:30:00|85.23|83.03|85.38|83.18|85.51|83.31|84.99|82.79|0
1709775300000|2024-03-07 01:35:00|85.46|83.26|87.6|85.4|87.6|85.4|85.46|83.26|0
1709775600000|2024-03-07 01:40:00|87.69|85.49|88.18|85.98|88.43|86.23|87.69|85.49|0
1709775900000|2024-03-07 01:45:00|88.23|86.03|88.63|86.43|88.75|86.55|88.1|85.9|0
1709776200000|2024-03-07 01:50:00|88.59|86.39|89.28|87.08|89.32|87.12|88.18|85.98|0
1709776500000|2024-03-07 01:55:00|89.32|87.12|89.81|87.61|89.89|87.69|89.07|86.87|0
1709776800000|2024-03-07 02:00:00|89.73|87.53|89.4|87.2|89.73|87.53|89.07|86.87|0
1709777100000|2024-03-07 02:05:00|89.31|87.11|89.8|87.6|89.8|87.6|89.23|87.03|0
1709777400000|2024-03-07 02:10:00|89.89|87.69|89.8|87.6|90.21|88.01|89.39|87.19|0
1709777700000|2024-03-07 02:15:00|89.64|87.44|89.55|87.35|89.8|87.6|89.43|87.23|0
1709778000000|2024-03-07 02:20:00|89.64|87.44|90.95|88.75|91.04|88.84|89.55|87.35|0
1709778300000|2024-03-07 02:25:00|91.04|88.84|90.7|88.5|91.04|88.84|90.29|88.09|0
1709778600000|2024-03-07 02:30:00|90.66|88.46|90.62|88.42|90.7|88.5|90.29|88.09|0
1709778900000|2024-03-07 02:35:00|90.53|88.33|90.49|88.29|90.7|88.5|90.2|88|0
1709779200000|2024-03-07 02:40:00|90.53|88.33|90.36|88.16|90.53|88.33|90.2|88|0
1709779500000|2024-03-07 02:45:00|90.28|88.08|90.11|87.91|90.36|88.16|89.95|87.75|0
1709779800000|2024-03-07 02:50:00|90.03|87.83|90.03|87.83|90.11|87.91|89.78|87.58|0
1709780100000|2024-03-07 02:55:00|89.95|87.75|89.86|87.66|90.11|87.91|89.83|87.63|0
1709780400000|2024-03-07 03:00:00|89.78|87.58|90.03|87.83|90.15|87.95|89.62|87.42|0
1709780700000|2024-03-07 03:05:00|89.94|87.74|90.02|87.82|90.11|87.91|89.7|87.5|0
1709781000000|2024-03-07 03:10:00|89.94|87.74|89.45|87.25|89.94|87.74|89.45|87.25|0
1709781300000|2024-03-07 03:15:00|89.53|87.33|89.44|87.24|89.61|87.41|89.28|87.08|0
1709781600000|2024-03-07 03:20:00|89.53|87.33|90.1|87.9|90.18|87.98|89.53|87.33|0
1709781900000|2024-03-07 03:25:00|90.06|87.86|89.85|87.65|90.06|87.86|89.73|87.53|0
1709782200000|2024-03-07 03:30:00|89.68|87.48|89.52|87.32|89.77|87.57|89.44|87.24|0
1709782500000|2024-03-07 03:35:00|89.6|87.4|89.52|87.32|89.85|87.65|89.52|87.32|0
1709782800000|2024-03-07 03:40:00|89.43|87.23|89.02|86.82|89.48|87.28|88.94|86.74|0
1709783100000|2024-03-07 03:45:00|89.1|86.9|89.02|86.82|89.35|87.15|89.02|86.82|0
1709783400000|2024-03-07 03:50:00|88.94|86.74|88.61|86.41|88.94|86.74|88.45|86.25|0
1709783700000|2024-03-07 03:55:00|88.53|86.33|88.2|86|88.57|86.37|88.04|85.84|0
1709784000000|2024-03-07 04:00:00|88.08|85.88|88.36|86.16|88.44|86.24|87.88|85.68|0
1709784300000|2024-03-07 04:05:00|88.44|86.24|88.77|86.57|88.77|86.57|88.44|86.24|0
1709784600000|2024-03-07 04:10:00|88.85|86.65|88.85|86.65|89.01|86.81|88.76|86.56|0
1709784900000|2024-03-07 04:15:00|88.76|86.56|88.52|86.32|88.76|86.56|88.48|86.28|0
1709785200000|2024-03-07 04:20:00|88.6|86.4|88.35|86.15|88.68|86.48|88.35|86.15|0
1709785500000|2024-03-07 04:25:00|88.43|86.23|88.11|85.91|88.52|86.32|88.11|85.91|0
1709785800000|2024-03-07 04:30:00|88.03|85.83|88.19|85.99|88.27|86.07|87.95|85.75|0
1709786100000|2024-03-07 04:35:00|88.27|86.07|88.27|86.07|88.47|86.27|88.18|85.98|0
1709786400000|2024-03-07 04:40:00|88.18|85.98|87.94|85.74|88.18|85.98|87.86|85.66|0
1709786700000|2024-03-07 04:45:00|87.9|85.7|87.86|85.66|88.02|85.82|87.77|85.57|0
1709787000000|2024-03-07 04:50:00|87.77|85.57|87.85|85.65|87.86|85.66|87.69|85.49|0
1709787300000|2024-03-07 04:55:00|87.81|85.61|87.93|85.73|87.93|85.73|87.77|85.57|0
1709787600000|2024-03-07 05:00:00|87.85|85.65|87.69|85.49|87.85|85.65|87.53|85.33|0
1709787900000|2024-03-07 05:05:00|87.77|85.57|87.6|85.4|87.85|85.65|87.36|85.16|0
1709788200000|2024-03-07 05:10:00|87.68|85.48|87.12|84.92|87.68|85.48|87.12|84.92|0
1709788500000|2024-03-07 05:15:00|87.16|84.96|87.04|84.84|87.28|85.08|87.04|84.84|0
1709788800000|2024-03-07 05:20:00|87.12|84.92|87.11|84.91|87.2|85|86.79|84.59|0
1709789100000|2024-03-07 05:25:00|87.19|84.99|87.27|85.07|87.27|85.07|87.11|84.91|0
1709789400000|2024-03-07 05:30:00|87.35|85.15|87.59|85.39|87.59|85.39|87.19|84.99|0
1709789700000|2024-03-07 05:35:00|87.51|85.31|87.71|85.51|88|85.8|87.51|85.31|0
1709790000000|2024-03-07 05:40:00|87.75|85.55|87.67|85.47|87.75|85.55|87.43|85.23|0
1709790300000|2024-03-07 05:45:00|87.59|85.39|87.5|85.3|87.75|85.55|87.5|85.3|0
1709790600000|2024-03-07 05:50:00|87.47|85.27|87.58|85.38|87.79|85.59|87.34|85.14|0
1709790900000|2024-03-07 05:55:00|87.5|85.3|87.5|85.3|87.5|85.3|87.18|84.98|0
1709791200000|2024-03-07 06:00:00|87.58|85.38|87.26|85.06|87.74|85.54|87.18|84.98|0
1709791500000|2024-03-07 06:05:00|87.34|85.14|87.25|85.05|87.34|85.14|87.09|84.89|0
1709791800000|2024-03-07 06:10:00|87.33|85.13|87.41|85.21|87.82|85.62|87.33|85.13|0
1709792100000|2024-03-07 06:15:00|87.45|85.25|87.45|85.25|87.57|85.37|87.37|85.17|0
1709792400000|2024-03-07 06:20:00|87.37|85.17|86.81|84.61|87.41|85.21|86.81|84.61|0
1709792700000|2024-03-07 06:25:00|86.73|84.53|86.68|84.48|86.93|84.73|86.6|84.4|0
1709793000000|2024-03-07 06:30:00|86.6|84.4|86.6|84.4|86.76|84.56|86.52|84.32|0
1709793300000|2024-03-07 06:35:00|86.68|84.48|86.84|84.64|86.92|84.72|86.6|84.4|0
1709793600000|2024-03-07 06:40:00|86.76|84.56|87.32|85.12|87.36|85.16|86.68|84.48|0
1709793900000|2024-03-07 06:45:00|87.4|85.2|87.56|85.36|87.72|85.52|87.32|85.12|0
1709794200000|2024-03-07 06:50:00|87.64|85.44|88.61|86.41|88.65|86.45|87.56|85.36|0
1709794500000|2024-03-07 06:55:00|88.69|86.49|88.61|86.41|88.85|86.65|88.2|86|0
1709794800000|2024-03-07 07:00:00|88.69|86.49|89.09|86.89|89.18|86.98|88.36|86.16|0
1709795100000|2024-03-07 07:05:00|89.14|86.94|89.25|87.05|89.34|87.14|88.93|86.73|0
1709795400000|2024-03-07 07:10:00|89.34|87.14|89.42|87.22|89.58|87.38|89.17|86.97|0
1709795700000|2024-03-07 07:15:00|89.5|87.3|89.7|87.5|89.99|87.79|89.5|87.3|0
1709796000000|2024-03-07 07:20:00|89.74|87.54|89.66|87.46|89.99|87.79|89.66|87.46|0
1709796300000|2024-03-07 07:25:00|89.78|87.58|90.23|88.03|90.23|88.03|89.74|87.54|0
1709796600000|2024-03-07 07:30:00|90.15|87.95|89.9|87.7|90.19|87.99|89.74|87.54|0
1709796900000|2024-03-07 07:35:00|89.82|87.62|89.9|87.7|90.39|88.19|89.49|87.29|0
1709797200000|2024-03-07 07:40:00|89.94|87.74|89.26|87.06|89.98|87.78|89.18|86.98|0
1709797500000|2024-03-07 07:45:00|89.42|87.22|89.26|87.06|89.42|87.22|89.26|87.06|0
1709797800000|2024-03-07 07:50:00|89.22|87.02|89.01|86.81|89.25|87.05|88.84|86.64|0
1709798100000|2024-03-07 07:55:00|88.93|86.73|89.91|87.71|89.91|87.71|88.84|86.64|0
1709798400000|2024-03-07 08:00:00|89.99|87.79|89.08|86.88|89.99|87.79|88.96|86.76|0
1709798700000|2024-03-07 08:05:00|89|86.8|89.74|87.54|89.82|87.62|88.43|86.23|0
1709799000000|2024-03-07 08:10:00|89.9|87.7|90.65|88.45|91.98|89.78|89.9|87.7|0
1709799300000|2024-03-07 08:15:00|90.48|88.28|90.15|87.95|90.61|88.41|89.57|87.37|0
1709799600000|2024-03-07 08:20:00|90.07|87.87|88.91|86.71|90.15|87.95|88.83|86.63|0
1709799900000|2024-03-07 08:25:00|88.87|86.67|88.97|86.77|89.05|86.85|88.42|86.22|0
1709800200000|2024-03-07 08:30:00|88.89|86.69|88.93|86.73|89.05|86.85|88.73|86.53|0
1709800500000|2024-03-07 08:35:00|88.97|86.77|88.64|86.44|89.01|86.81|88.24|86.04|0
1709800800000|2024-03-07 08:40:00|88.56|86.36|88.72|86.52|89.13|86.93|88.56|86.36|0
1709801100000|2024-03-07 08:45:00|88.8|86.6|88.6|86.4|88.88|86.68|88.39|86.19|0
1709801400000|2024-03-07 08:50:00|88.64|86.44|88.63|86.43|88.88|86.68|88.47|86.27|0
1709801700000|2024-03-07 08:55:00|88.55|86.35|88.39|86.19|89.12|86.92|88.39|86.19|0
1709802000000|2024-03-07 09:00:00|88.47|86.27|87.5|85.3|88.79|86.59|87.25|85.05|0
1709802300000|2024-03-07 09:05:00|87.41|85.21|87.54|85.34|87.57|85.37|87.25|85.05|0
1709802600000|2024-03-07 09:10:00|87.65|85.45|87.33|85.13|87.74|85.54|87.01|84.81|0
1709802900000|2024-03-07 09:15:00|87.17|84.97|86.6|84.4|87.17|84.97|86.29|84.09|0
1709803200000|2024-03-07 09:20:00|86.52|84.32|85.77|83.57|86.52|84.32|85.49|83.29|0
1709803500000|2024-03-07 09:25:00|85.73|83.53|84.78|82.58|85.81|83.61|84.62|82.42|0
1709803800000|2024-03-07 09:30:00|84.62|82.42|85.09|82.89|85.17|82.97|84.46|82.26|0
1709804100000|2024-03-07 09:35:00|85.13|82.93|84.69|82.49|85.17|82.97|84.46|82.26|0
1709804400000|2024-03-07 09:40:00|84.77|82.57|84.45|82.25|84.85|82.65|84.38|82.18|0
1709804700000|2024-03-07 09:45:00|84.61|82.41|85|82.8|85|82.8|84.45|82.25|0
1709805000000|2024-03-07 09:50:00|84.96|82.76|84.45|82.25|84.96|82.76|84.06|81.86|0
1709805300000|2024-03-07 09:55:00|84.53|82.33|84.21|82.01|84.53|82.33|84.21|82.01|0
1709805600000|2024-03-07 10:00:00|84.13|81.93|83.74|81.54|84.13|81.93|83.59|81.39|0
1709805900000|2024-03-07 10:05:00|83.66|81.46|83.35|81.15|83.74|81.54|83.12|80.92|0
1709806200000|2024-03-07 10:10:00|83.39|81.19|82.65|80.45|83.43|81.23|82.5|80.3|0
1709806500000|2024-03-07 10:15:00|82.57|80.37|82.34|80.14|82.96|80.76|82.26|80.06|0
1709806800000|2024-03-07 10:20:00|82.42|80.22|82.71|80.51|84.27|82.07|82.19|79.99|0
1709807100000|2024-03-07 10:25:00|82.86|80.66|82.79|80.59|83.25|81.05|82.79|80.59|0
1709807400000|2024-03-07 10:30:00|82.75|80.55|82.78|80.58|82.86|80.66|82.48|80.28|0
1709807700000|2024-03-07 10:35:00|82.63|80.43|82.32|80.12|82.71|80.51|82.32|80.12|0
1709808000000|2024-03-07 10:40:00|82.44|80.24|81.7|79.5|82.47|80.27|81.63|79.43|0
1709808300000|2024-03-07 10:45:00|81.63|79.43|81.67|79.47|81.78|79.58|81.09|78.89|0
1709808600000|2024-03-07 10:50:00|81.55|79.35|81.47|79.27|81.78|79.58|81.36|79.16|0
1709808900000|2024-03-07 10:55:00|81.39|79.19|81.16|78.96|81.47|79.27|81.09|78.89|0
1709809200000|2024-03-07 11:00:00|81.13|78.93|81.16|78.96|81.54|79.34|81.09|78.89|0
1709809500000|2024-03-07 11:05:00|81.13|78.93|81.08|78.88|81.31|79.11|80.93|78.73|0
1709809800000|2024-03-07 11:10:00|81.01|78.81|81.39|79.19|81.46|79.26|80.93|78.73|0
1709810100000|2024-03-07 11:15:00|81.46|79.26|82.15|79.95|82.22|80.02|81.39|79.19|0
1709810400000|2024-03-07 11:20:00|82.22|80.02|82.15|79.95|82.3|80.1|81.99|79.79|0
1709810700000|2024-03-07 11:25:00|82.11|79.91|82.22|80.02|82.3|80.1|81.84|79.64|0
1709811000000|2024-03-07 11:30:00|82.14|79.94|81.99|79.79|82.3|80.1|81.76|79.56|0
1709811300000|2024-03-07 11:35:00|82.06|79.86|81.53|79.33|82.14|79.94|81.45|79.25|0
1709811600000|2024-03-07 11:40:00|81.45|79.25|81.3|79.1|81.45|79.25|81.14|78.94|0
1709811900000|2024-03-07 11:45:00|81.22|79.02|81.14|78.94|81.45|79.25|80.99|78.79|0
1709812200000|2024-03-07 11:50:00|81.22|79.02|81.52|79.32|81.67|79.47|81.07|78.87|0
1709812500000|2024-03-07 11:55:00|81.6|79.4|81.67|79.47|81.9|79.7|81.52|79.32|0
1709812800000|2024-03-07 12:00:00|81.63|79.43|81.4|79.2|81.75|79.55|81.06|78.86|0
1709813100000|2024-03-07 12:05:00|81.44|79.24|81.55|79.35|81.59|79.39|81.21|79.01|0
1709813400000|2024-03-07 12:10:00|81.59|79.39|80.98|78.78|81.74|79.54|80.9|78.7|0
1709813700000|2024-03-07 12:15:00|81.05|78.85|81.05|78.85|81.28|79.08|80.98|78.78|0
1709814000000|2024-03-07 12:20:00|81.13|78.93|79.92|77.72|81.13|78.93|79.81|77.61|0
1709814300000|2024-03-07 12:25:00|79.99|77.79|80.29|78.09|80.52|78.32|79.99|77.79|0
1709814600000|2024-03-07 12:30:00|80.22|78.02|80.44|78.24|80.82|78.62|80.14|77.94|0
1709814900000|2024-03-07 12:35:00|80.52|78.32|80.36|78.16|80.74|78.54|80.29|78.09|0
1709815200000|2024-03-07 12:40:00|80.44|78.24|80.74|78.54|81.12|78.92|80.36|78.16|0
1709815500000|2024-03-07 12:45:00|80.78|78.58|80.43|78.23|80.89|78.69|80.36|78.16|0
1709815800000|2024-03-07 12:50:00|80.51|78.31|81.11|78.91|81.11|78.91|80.43|78.23|0
1709816100000|2024-03-07 12:55:00|81.19|78.99|81.06|78.86|81.57|79.37|80.98|78.78|0
1709816400000|2024-03-07 13:00:00|80.75|78.55|81.21|79.01|81.28|79.08|80.75|78.55|0
1709816700000|2024-03-07 13:05:00|81.24|79.04|81.2|79|81.97|79.77|81.13|78.93|0
1709817000000|2024-03-07 13:10:00|81.13|78.93|80.9|78.7|81.13|78.93|80.67|78.47|0
1709817300000|2024-03-07 13:15:00|80.75|78.55|79.09|76.89|80.75|78.55|79.06|76.86|0
1709817600000|2024-03-07 13:20:00|79.02|76.82|79.24|77.04|79.69|77.49|79.02|76.82|0
1709817900000|2024-03-07 13:25:00|79.17|76.97|79.16|76.96|79.24|77.04|78.94|76.74|0
1709818200000|2024-03-07 13:30:00|79.24|77.04|78.2|76|79.28|77.08|77.76|75.56|0
1709818500000|2024-03-07 13:35:00|78.12|75.92|78.19|75.99|78.49|76.29|77.68|75.48|0
1709818800000|2024-03-07 13:40:00|78.27|76.07|77.38|75.18|78.86|76.66|77.38|75.18|0
1709819100000|2024-03-07 13:45:00|77.46|75.26|78.26|76.06|78.26|76.06|77.31|75.11|0
1709819400000|2024-03-07 13:50:00|78.23|76.03|78.41|76.21|78.63|76.43|77.97|75.77|0
1709819700000|2024-03-07 13:55:00|78.48|76.28|78.26|76.06|78.48|76.28|77.89|75.69|0
1709820000000|2024-03-07 14:00:00|78.11|75.91|78.4|76.2|78.7|76.5|78.04|75.84|0
1709820300000|2024-03-07 14:05:00|78.33|76.13|77.96|75.76|78.4|76.2|77.85|75.65|0
1709820600000|2024-03-07 14:10:00|78.03|75.83|77.52|75.32|78.4|76.2|77.37|75.17|0
1709820900000|2024-03-07 14:15:00|77.56|75.36|76.2|74|77.59|75.39|76.13|73.93|0
1709821200000|2024-03-07 14:20:00|76.13|73.93|76.64|74.44|76.71|74.51|75.91|73.71|0
1709821500000|2024-03-07 14:25:00|76.67|74.47|75.26|73.06|77.07|74.87|74.98|72.78|0
1709821800000|2024-03-07 14:30:00|75.34|73.14|75.33|73.13|76.49|74.29|74.98|72.78|0
1709822100000|2024-03-07 14:35:00|75.26|73.06|75.02|72.82|76.38|74.18|73.98|71.78|0
1709822400000|2024-03-07 14:40:00|74.95|72.75|77.18|74.98|77.18|74.98|74.95|72.75|0
1709822700000|2024-03-07 14:45:00|77.11|74.91|77.1|74.9|78.79|76.59|77.03|74.83|0
1709823000000|2024-03-07 14:50:00|77.18|74.98|76.16|73.96|77.54|75.34|75.66|73.46|0
1709823300000|2024-03-07 14:55:00|76.09|73.89|75.89|73.69|76.53|74.33|74.87|72.67|0
1709823600000|2024-03-07 15:00:00|75.81|73.61|76.17|73.97|76.82|74.62|75.74|73.54|0
1709823900000|2024-03-07 15:05:00|76.24|74.04|76.24|74.04|76.89|74.69|75.74|73.54|0
1709824200000|2024-03-07 15:10:00|76.31|74.11|75.1|72.9|76.31|74.11|74.6|72.4|0
1709824500000|2024-03-07 15:15:00|75.02|72.82|74.81|72.61|75.09|72.89|74.25|72.05|0
1709824800000|2024-03-07 15:20:00|74.67|72.47|74.42|72.22|75.02|72.82|74.31|72.11|0
1709825100000|2024-03-07 15:25:00|74.31|72.11|74.55|72.35|75.33|73.13|74.31|72.11|0
1709825400000|2024-03-07 15:30:00|74.48|72.28|74.69|72.49|75.4|73.2|74.34|72.14|0
1709825700000|2024-03-07 15:35:00|74.76|72.56|74.27|72.07|75.11|72.91|74.27|72.07|0
1709826000000|2024-03-07 15:40:00|74.2|72|73.15|70.95|74.27|72.07|72.88|70.68|0
1709826300000|2024-03-07 15:45:00|73.08|70.88|72.48|70.28|73.51|71.31|72.34|70.14|0
1709826600000|2024-03-07 15:50:00|72.55|70.35|73.72|71.52|73.79|71.59|72.48|70.28|0
1709826900000|2024-03-07 15:55:00|73.79|71.59|73.57|71.37|74.14|71.94|73.1|70.9|0
1709827200000|2024-03-07 16:00:00|73.64|71.44|73.84|71.64|74.55|72.35|73.64|71.44|0
1709827500000|2024-03-07 16:05:00|73.77|71.57|73.84|71.64|74.09|71.89|73.42|71.22|0
1709827800000|2024-03-07 16:10:00|73.7|71.5|74.19|71.99|74.54|72.34|73.63|71.43|0
1709828100000|2024-03-07 16:15:00|74.26|72.06|74.26|72.06|74.75|72.55|73.98|71.78|0
1709828400000|2024-03-07 16:20:00|74.19|71.99|73.35|71.15|74.47|72.27|73.28|71.08|0
1709828700000|2024-03-07 16:25:00|73.42|71.22|73.42|71.22|73.97|71.77|73.07|70.87|0
1709829000000|2024-03-07 16:30:00|73.49|71.29|74.39|72.19|74.81|72.61|73.49|71.29|0
1709829300000|2024-03-07 16:35:00|74.46|72.26|73.97|71.77|75.24|73.04|73.8|71.6|0
1709829600000|2024-03-07 16:40:00|73.9|71.7|73.9|71.7|74.11|71.91|73.55|71.35|0
1709829900000|2024-03-07 16:45:00|73.83|71.63|74.24|72.04|74.6|72.4|73.69|71.49|0
1709830200000|2024-03-07 16:50:00|74.17|71.97|73.61|71.41|74.17|71.97|73.61|71.41|0
1709830500000|2024-03-07 16:55:00|73.54|71.34|72.85|70.65|73.61|71.41|72.57|70.37|0
1709830800000|2024-03-07 17:00:00|72.78|70.58|72.98|70.78|73.61|71.41|72.64|70.44|0
1709831100000|2024-03-07 17:05:00|72.91|70.71|72.98|70.78|73.54|71.34|72.85|70.65|0
1709831400000|2024-03-07 17:10:00|73.05|70.85|73.05|70.85|73.12|70.92|72.36|70.16|0
1709831700000|2024-03-07 17:15:00|72.98|70.78|72.22|70.02|72.98|70.78|72.08|69.88|0
1709832000000|2024-03-07 17:20:00|72.29|70.09|72.49|70.29|73.11|70.91|71.95|69.75|0
1709832300000|2024-03-07 17:25:00|72.56|70.36|73.79|71.59|73.79|71.59|72.29|70.09|0
1709832600000|2024-03-07 17:30:00|73.65|71.45|73.86|71.66|74.49|72.29|73.65|71.45|0
1709832900000|2024-03-07 17:35:00|73.93|71.73|73.51|71.31|74.07|71.87|73.23|71.03|0
1709833200000|2024-03-07 17:40:00|73.65|71.45|73.92|71.72|74.98|72.78|73.58|71.38|0
1709833500000|2024-03-07 17:45:00|73.99|71.79|74.06|71.86|74.13|71.93|73.37|71.17|0
1709833800000|2024-03-07 17:50:00|73.99|71.79|73.57|71.37|74.27|72.07|73.23|71.03|0
1709834100000|2024-03-07 17:55:00|73.64|71.44|73.57|71.37|74.27|72.07|73.43|71.23|0
1709834400000|2024-03-07 18:00:00|73.5|71.3|73.64|71.44|73.64|71.44|73.29|71.09|0
1709834700000|2024-03-07 18:05:00|73.57|71.37|73.08|70.88|74.33|72.13|72.94|70.74|0
1709835000000|2024-03-07 18:10:00|73.01|70.81|73.28|71.08|73.56|71.36|72.46|70.26|0
1709835300000|2024-03-07 18:15:00|73.35|71.15|72.73|70.53|73.35|71.15|72.53|70.33|0
1709835600000|2024-03-07 18:20:00|72.8|70.6|72.76|70.56|73.28|71.08|72.59|70.39|0
1709835900000|2024-03-07 18:25:00|72.8|70.6|72.35|70.15|73|70.8|72.31|70.11|0
1709836200000|2024-03-07 18:30:00|72.31|70.11|71.83|69.63|72.73|70.53|71.77|69.57|0
1709836500000|2024-03-07 18:35:00|71.77|69.57|71.83|69.63|72.11|69.91|71.56|69.36|0
1709836800000|2024-03-07 18:40:00|71.8|69.6|71.42|69.22|72.45|70.25|71.35|69.15|0
1709837100000|2024-03-07 18:45:00|71.35|69.15|70.81|68.61|71.56|69.36|70.74|68.54|0
1709837400000|2024-03-07 18:50:00|70.74|68.54|71.1|68.9|71.63|69.43|70.14|67.94|0
1709837700000|2024-03-07 18:55:00|70.97|68.77|71.1|68.9|71.23|69.03|70.63|68.43|0
1709838000000|2024-03-07 19:00:00|71.03|68.83|70.83|68.63|71.91|69.71|70.69|68.49|0
1709838300000|2024-03-07 19:05:00|70.76|68.56|71.7|69.5|71.9|69.7|70.76|68.56|0
1709838600000|2024-03-07 19:10:00|71.63|69.43|71.36|69.16|71.63|69.43|71.09|68.89|0
1709838900000|2024-03-07 19:15:00|71.29|69.09|71.43|69.23|72.04|69.84|70.96|68.76|0
1709839200000|2024-03-07 19:20:00|71.36|69.16|72.31|70.11|72.37|70.17|71.36|69.16|0
1709839500000|2024-03-07 19:25:00|72.24|70.04|72.44|70.24|72.71|70.51|72.17|69.97|0
1709839800000|2024-03-07 19:30:00|72.37|70.17|72.37|70.17|72.64|70.44|72.17|69.97|0
1709840100000|2024-03-07 19:35:00|72.44|70.24|72.37|70.17|72.64|70.44|72.33|70.13|0
1709840400000|2024-03-07 19:40:00|72.16|69.96|72.57|70.37|72.71|70.51|72.09|69.89|0
1709840700000|2024-03-07 19:45:00|72.64|70.44|72.29|70.09|72.78|70.58|72.16|69.96|0
1709841000000|2024-03-07 19:50:00|72.36|70.16|72.09|69.89|72.5|70.3|72.09|69.89|0
1709841300000|2024-03-07 19:55:00|72.16|69.96|73.18|70.98|73.59|71.39|71.95|69.75|0
1709841600000|2024-03-07 20:00:00|73.32|71.12|74.38|71.3|75.55|73.35|73.32|71.12|0
1709841900000|2024-03-07 20:05:00|74.45|71.37|75.05|71.97|75.47|72.39|73.69|70.61|0
1709842200000|2024-03-07 20:10:00|75.12|72.04|74.07|70.99|75.32|72.24|74|70.92|0
1709842500000|2024-03-07 20:15:00|74.14|71.06|74.2|71.56|74.83|71.9|74|70.92|0
1709842800000|2024-03-07 20:20:00|74.13|71.49|74.18|71.98|74.68|72.4|73.9|71.49|0
1709843100000|2024-03-07 20:25:00|74.25|72.05|74.25|72.05|74.39|72.19|73.83|71.63|0
1709843400000|2024-03-07 20:30:00|74.32|72.12|73.07|70.87|74.32|72.12|73.07|70.87|0
1709843700000|2024-03-07 20:35:00|73.14|70.94|71.93|69.73|73.35|71.15|71.89|69.69|0
1709844000000|2024-03-07 20:40:00|72|69.8|71.18|68.98|72|69.8|71.11|68.91|0
1709844300000|2024-03-07 20:45:00|71.25|69.05|72.33|70.13|72.4|70.2|71.18|68.98|0
1709844600000|2024-03-07 20:50:00|72.2|70|71.04|68.84|72.81|70.61|71.04|68.84|0
1709844900000|2024-03-07 20:55:00|70.7|68.5|71.85|69.65|72.6|70.4|70.5|68.3|0
1709845200000|2024-03-07 21:00:00|72.53|70.33|73.43|71.23|73.5|71.3|72.53|70.33|0
1709845500000|2024-03-07 21:05:00|73.36|71.16|73.71|71.51|73.92|71.72|73.22|71.02|0
1709845800000|2024-03-07 21:10:00|73.77|71.57|73.84|71.64|73.84|71.64|73.56|71.36|0
1709846100000|2024-03-07 21:15:00|74.22|71.82|75.41|73.01|77.06|74.66|73.94|71.54|0
1709846400000|2024-03-07 21:20:00|75.34|72.94|75.84|73.44|76.05|73.65|74.85|72.45|0
1709846700000|2024-03-07 21:25:00|75.91|73.51|74.71|72.31|76.34|73.94|74.56|72.16|0
1709847000000|2024-03-07 21:30:00|74.63|72.23|74.77|72.37|74.84|72.44|74.35|71.95|0
1709847300000|2024-03-07 21:35:00|74.7|72.3|73.93|71.53|75.05|72.65|73.79|71.39|0
1709847600000|2024-03-07 21:40:00|74|71.6|74|71.6|74.14|71.74|73.58|71.18|0
1709847900000|2024-03-07 21:45:00|74.21|71.81|73.89|71.49|74.21|71.81|73.65|71.25|0
1709848200000|2024-03-07 21:50:00|73.86|71.46|73.3|70.9|73.86|71.46|73.16|70.76|0
1709848500000|2024-03-07 21:55:00|73.37|70.97|73.47|71.07|73.65|71.25|73.09|70.69|0
1709848800000|2024-03-07 22:00:00|73.32|70.92|73.41|71.01|73.44|71.04|73.28|70.88|0
1709849100000|2024-03-07 22:05:00|73.36|70.96|73.43|71.03|73.43|71.03|73.35|70.95|0
1709849400000|2024-03-07 22:10:00|73.46|71.06|73.39|70.99|73.46|71.06|73.34|70.94|0
1709849700000|2024-03-07 22:15:00|73.4|71|73.34|70.94|73.4|71|73.24|70.84|0
1709850000000|2024-03-07 22:20:00|73.3|70.9|73.26|70.86|73.34|70.94|73.21|70.81|0
1709850300000|2024-03-07 22:25:00|73.25|70.85|73.45|71.05|73.45|71.05|73.24|70.84|0
1709850600000|2024-03-07 22:30:00|73.34|70.94|73.28|70.88|73.39|70.99|73.17|70.77|0
1709850900000|2024-03-07 22:35:00|73.24|70.84|73.06|70.66|73.33|70.93|73.06|70.66|0
1709851200000|2024-03-07 22:40:00|73.02|70.62|72.95|70.55|73.02|70.62|72.92|70.52|0
1709851500000|2024-03-07 22:45:00|72.92|70.52|72.95|70.55|72.96|70.56|72.92|70.52|0
1709851800000|2024-03-07 22:50:00|72.99|70.59|72.95|70.55|72.99|70.59|72.93|70.53|0
1709852100000|2024-03-07 22:55:00|72.96|70.56|73.02|70.62|73.1|70.7|72.91|70.51|0
1709852400000|2024-03-07 23:00:00|72.48|70.08|73.06|70.66|73.27|70.87|72.1|69.7|0
1709852700000|2024-03-07 23:05:00|73.03|70.63|72.92|70.52|73.06|70.66|72.24|69.84|0
1709853000000|2024-03-07 23:10:00|72.85|70.45|72.64|70.24|72.85|70.45|72.44|70.04|0
1709853300000|2024-03-07 23:15:00|72.71|70.31|72.5|70.1|72.71|70.31|72.3|69.9|0
1709853600000|2024-03-07 23:20:00|72.44|70.04|72.33|69.93|72.44|70.04|72.02|69.62|0
1709853900000|2024-03-07 23:25:00|72.3|69.9|72.77|70.37|72.84|70.44|72.09|69.69|0
1709854200000|2024-03-07 23:30:00|72.84|70.44|72.81|70.41|72.88|70.48|72.7|70.3|0
1709854500000|2024-03-07 23:35:00|72.84|70.44|73.05|70.65|73.12|70.72|72.77|70.37|0
1709854800000|2024-03-07 23:40:00|72.98|70.58|72.77|70.37|72.98|70.58|72.7|70.3|0
1709855100000|2024-03-07 23:45:00|72.7|70.3|72.63|70.23|72.84|70.44|72.63|70.23|0
1709855400000|2024-03-07 23:50:00|72.77|70.37|72.97|70.57|73.04|70.64|72.7|70.3|0
1709855700000|2024-03-07 23:55:00|72.9|70.5|72.69|70.29|73.18|70.78|72.69|70.29|0
1709769600000|2024-03-07 00:00:00|83.74|81.34|83.07|80.67|83.78|81.38|83.07|80.67|0
1709769900000|2024-03-07 00:05:00|83.04|80.64|83.23|80.83|83.38|80.98|82.99|80.59|0
1709770200000|2024-03-07 00:10:00|83.31|80.91|83.7|81.3|83.7|81.3|83.3|80.9|0
1709770500000|2024-03-07 00:15:00|83.74|81.34|83.97|81.57|84.01|81.61|83.62|81.22|0
1709770800000|2024-03-07 00:20:00|83.93|81.53|84.72|82.32|84.72|82.32|83.93|81.53|0
1709771100000|2024-03-07 00:25:00|84.88|82.48|85.03|82.63|85.12|82.72|84.64|82.24|0
1709771400000|2024-03-07 00:30:00|85.11|82.71|85.19|82.79|85.75|83.35|85.11|82.71|0
1709771700000|2024-03-07 00:35:00|85.11|82.71|85.27|82.87|85.39|82.99|85.03|82.63|0
1709772000000|2024-03-07 00:40:00|85.19|82.79|85.67|83.27|85.75|83.35|85.19|82.79|0
1709772300000|2024-03-07 00:45:00|85.83|83.43|85.98|83.58|86.23|83.83|85.43|83.03|0
1709772600000|2024-03-07 00:50:00|86.07|83.67|85.42|83.02|86.07|83.67|85.26|82.86|0
1709772900000|2024-03-07 00:55:00|85.34|82.94|85.34|82.94|85.58|83.18|85.26|82.86|0
1709773200000|2024-03-07 01:00:00|85.42|83.02|86.86|84.46|86.95|84.55|85.42|83.02|0
1709773500000|2024-03-07 01:05:00|87.11|84.71|86.94|84.54|88|85.6|86.74|84.34|0
1709773800000|2024-03-07 01:10:00|87.19|84.79|86.05|83.65|87.35|84.95|86.05|83.65|0
1709774100000|2024-03-07 01:15:00|85.95|83.75|85.23|83.03|86.03|83.83|85.23|83.03|0
1709774400000|2024-03-07 01:20:00|85.31|83.11|85.47|83.27|85.63|83.43|85.15|82.95|0
1709774700000|2024-03-07 01:25:00|85.39|83.19|85.31|83.11|85.39|83.19|85.07|82.87|0
1709775000000|2024-03-07 01:30:00|85.23|83.03|85.38|83.18|85.51|83.31|84.99|82.79|0
1709775300000|2024-03-07 01:35:00|85.46|83.26|87.6|85.4|87.6|85.4|85.46|83.26|0
1709775600000|2024-03-07 01:40:00|87.69|85.49|88.18|85.98|88.43|86.23|87.69|85.49|0
1709775900000|2024-03-07 01:45:00|88.23|86.03|88.63|86.43|88.75|86.55|88.1|85.9|0
1709776200000|2024-03-07 01:50:00|88.59|86.39|89.28|87.08|89.32|87.12|88.18|85.98|0
1709776500000|2024-03-07 01:55:00|89.32|87.12|89.81|87.61|89.89|87.69|89.07|86.87|0
1709776800000|2024-03-07 02:00:00|89.73|87.53|89.4|87.2|89.73|87.53|89.07|86.87|0
1709777100000|2024-03-07 02:05:00|89.31|87.11|89.8|87.6|89.8|87.6|89.23|87.03|0
1709777400000|2024-03-07 02:10:00|89.89|87.69|89.8|87.6|90.21|88.01|89.39|87.19|0
1709777700000|2024-03-07 02:15:00|89.64|87.44|89.55|87.35|89.8|87.6|89.43|87.23|0
1709778000000|2024-03-07 02:20:00|89.64|87.44|90.95|88.75|91.04|88.84|89.55|87.35|0
1709778300000|2024-03-07 02:25:00|91.04|88.84|90.7|88.5|91.04|88.84|90.29|88.09|0
1709778600000|2024-03-07 02:30:00|90.66|88.46|90.62|88.42|90.7|88.5|90.29|88.09|0
1709778900000|2024-03-07 02:35:00|90.53|88.33|90.49|88.29|90.7|88.5|90.2|88|0
1709779200000|2024-03-07 02:40:00|90.53|88.33|90.36|88.16|90.53|88.33|90.2|88|0
1709779500000|2024-03-07 02:45:00|90.28|88.08|90.11|87.91|90.36|88.16|89.95|87.75|0
1709779800000|2024-03-07 02:50:00|90.03|87.83|90.03|87.83|90.11|87.91|89.78|87.58|0
1709780100000|2024-03-07 02:55:00|89.95|87.75|89.86|87.66|90.11|87.91|89.83|87.63|0
1709780400000|2024-03-07 03:00:00|89.78|87.58|90.03|87.83|90.15|87.95|89.62|87.42|0
1709780700000|2024-03-07 03:05:00|89.94|87.74|90.02|87.82|90.11|87.91|89.7|87.5|0
1709781000000|2024-03-07 03:10:00|89.94|87.74|89.45|87.25|89.94|87.74|89.45|87.25|0
1709781300000|2024-03-07 03:15:00|89.53|87.33|89.44|87.24|89.61|87.41|89.28|87.08|0
1709781600000|2024-03-07 03:20:00|89.53|87.33|90.1|87.9|90.18|87.98|89.53|87.33|0
1709781900000|2024-03-07 03:25:00|90.06|87.86|89.85|87.65|90.06|87.86|89.73|87.53|0
1709782200000|2024-03-07 03:30:00|89.68|87.48|89.52|87.32|89.77|87.57|89.44|87.24|0
1709782500000|2024-03-07 03:35:00|89.6|87.4|89.52|87.32|89.85|87.65|89.52|87.32|0
1709782800000|2024-03-07 03:40:00|89.43|87.23|89.02|86.82|89.48|87.28|88.94|86.74|0
1709783100000|2024-03-07 03:45:00|89.1|86.9|89.02|86.82|89.35|87.15|89.02|86.82|0
1709783400000|2024-03-07 03:50:00|88.94|86.74|88.61|86.41|88.94|86.74|88.45|86.25|0
1709783700000|2024-03-07 03:55:00|88.53|86.33|88.2|86|88.57|86.37|88.04|85.84|0
1709784000000|2024-03-07 04:00:00|88.08|85.88|88.36|86.16|88.44|86.24|87.88|85.68|0
1709784300000|2024-03-07 04:05:00|88.44|86.24|88.77|86.57|88.77|86.57|88.44|86.24|0
1709784600000|2024-03-07 04:10:00|88.85|86.65|88.85|86.65|89.01|86.81|88.76|86.56|0
1709784900000|2024-03-07 04:15:00|88.76|86.56|88.52|86.32|88.76|86.56|88.48|86.28|0
1709785200000|2024-03-07 04:20:00|88.6|86.4|88.35|86.15|88.68|86.48|88.35|86.15|0
1709785500000|2024-03-07 04:25:00|88.43|86.23|88.11|85.91|88.52|86.32|88.11|85.91|0
1709785800000|2024-03-07 04:30:00|88.03|85.83|88.19|85.99|88.27|86.07|87.95|85.75|0
1709786100000|2024-03-07 04:35:00|88.27|86.07|88.27|86.07|88.47|86.27|88.18|85.98|0
1709786400000|2024-03-07 04:40:00|88.18|85.98|87.94|85.74|88.18|85.98|87.86|85.66|0
1709786700000|2024-03-07 04:45:00|87.9|85.7|87.86|85.66|88.02|85.82|87.77|85.57|0
1709787000000|2024-03-07 04:50:00|87.77|85.57|87.85|85.65|87.86|85.66|87.69|85.49|0
1709787300000|2024-03-07 04:55:00|87.81|85.61|87.93|85.73|87.93|85.73|87.77|85.57|0
1709787600000|2024-03-07 05:00:00|87.85|85.65|87.69|85.49|87.85|85.65|87.53|85.33|0
1709787900000|2024-03-07 05:05:00|87.77|85.57|87.6|85.4|87.85|85.65|87.36|85.16|0
1709788200000|2024-03-07 05:10:00|87.68|85.48|87.12|84.92|87.68|85.48|87.12|84.92|0
1709788500000|2024-03-07 05:15:00|87.16|84.96|87.04|84.84|87.28|85.08|87.04|84.84|0
1709788800000|2024-03-07 05:20:00|87.12|84.92|87.11|84.91|87.2|85|86.79|84.59|0
1709789100000|2024-03-07 05:25:00|87.19|84.99|87.27|85.07|87.27|85.07|87.11|84.91|0
1709789400000|2024-03-07 05:30:00|87.35|85.15|87.59|85.39|87.59|85.39|87.19|84.99|0
1709789700000|2024-03-07 05:35:00|87.51|85.31|87.71|85.51|88|85.8|87.51|85.31|0
1709790000000|2024-03-07 05:40:00|87.75|85.55|87.67|85.47|87.75|85.55|87.43|85.23|0
1709790300000|2024-03-07 05:45:00|87.59|85.39|87.5|85.3|87.75|85.55|87.5|85.3|0
1709790600000|2024-03-07 05:50:00|87.47|85.27|87.58|85.38|87.79|85.59|87.34|85.14|0
1709790900000|2024-03-07 05:55:00|87.5|85.3|87.5|85.3|87.5|85.3|87.18|84.98|0
1709791200000|2024-03-07 06:00:00|87.58|85.38|87.26|85.06|87.74|85.54|87.18|84.98|0
1709791500000|2024-03-07 06:05:00|87.34|85.14|87.25|85.05|87.34|85.14|87.09|84.89|0
1709791800000|2024-03-07 06:10:00|87.33|85.13|87.41|85.21|87.82|85.62|87.33|85.13|0
1709792100000|2024-03-07 06:15:00|87.45|85.25|87.45|85.25|87.57|85.37|87.37|85.17|0
1709792400000|2024-03-07 06:20:00|87.37|85.17|86.81|84.61|87.41|85.21|86.81|84.61|0
1709792700000|2024-03-07 06:25:00|86.73|84.53|86.68|84.48|86.93|84.73|86.6|84.4|0
1709793000000|2024-03-07 06:30:00|86.6|84.4|86.6|84.4|86.76|84.56|86.52|84.32|0
1709793300000|2024-03-07 06:35:00|86.68|84.48|86.84|84.64|86.92|84.72|86.6|84.4|0
1709793600000|2024-03-07 06:40:00|86.76|84.56|87.32|85.12|87.36|85.16|86.68|84.48|0
1709793900000|2024-03-07 06:45:00|87.4|85.2|87.56|85.36|87.72|85.52|87.32|85.12|0
1709794200000|2024-03-07 06:50:00|87.64|85.44|88.61|86.41|88.65|86.45|87.56|85.36|0
1709794500000|2024-03-07 06:55:00|88.69|86.49|88.61|86.41|88.85|86.65|88.2|86|0
1709794800000|2024-03-07 07:00:00|88.69|86.49|89.09|86.89|89.18|86.98|88.36|86.16|0
1709795100000|2024-03-07 07:05:00|89.14|86.94|89.25|87.05|89.34|87.14|88.93|86.73|0
1709795400000|2024-03-07 07:10:00|89.34|87.14|89.42|87.22|89.58|87.38|89.17|86.97|0
1709795700000|2024-03-07 07:15:00|89.5|87.3|89.7|87.5|89.99|87.79|89.5|87.3|0
1709796000000|2024-03-07 07:20:00|89.74|87.54|89.66|87.46|89.99|87.79|89.66|87.46|0
1709796300000|2024-03-07 07:25:00|89.78|87.58|90.23|88.03|90.23|88.03|89.74|87.54|0
1709796600000|2024-03-07 07:30:00|90.15|87.95|89.9|87.7|90.19|87.99|89.74|87.54|0
1709796900000|2024-03-07 07:35:00|89.82|87.62|89.9|87.7|90.39|88.19|89.49|87.29|0
1709797200000|2024-03-07 07:40:00|89.94|87.74|89.26|87.06|89.98|87.78|89.18|86.98|0
1709797500000|2024-03-07 07:45:00|89.42|87.22|89.26|87.06|89.42|87.22|89.26|87.06|0
1709797800000|2024-03-07 07:50:00|89.22|87.02|89.01|86.81|89.25|87.05|88.84|86.64|0
1709798100000|2024-03-07 07:55:00|88.93|86.73|89.91|87.71|89.91|87.71|88.84|86.64|0
1709798400000|2024-03-07 08:00:00|89.99|87.79|89.08|86.88|89.99|87.79|88.96|86.76|0
1709798700000|2024-03-07 08:05:00|89|86.8|89.74|87.54|89.82|87.62|88.43|86.23|0
1709799000000|2024-03-07 08:10:00|89.9|87.7|90.65|88.45|91.98|89.78|89.9|87.7|0
1709799300000|2024-03-07 08:15:00|90.48|88.28|90.15|87.95|90.61|88.41|89.57|87.37|0
1709799600000|2024-03-07 08:20:00|90.07|87.87|88.91|86.71|90.15|87.95|88.83|86.63|0
1709799900000|2024-03-07 08:25:00|88.87|86.67|88.97|86.77|89.05|86.85|88.42|86.22|0
1709800200000|2024-03-07 08:30:00|88.89|86.69|88.93|86.73|89.05|86.85|88.73|86.53|0
1709800500000|2024-03-07 08:35:00|88.97|86.77|88.64|86.44|89.01|86.81|88.24|86.04|0
1709800800000|2024-03-07 08:40:00|88.56|86.36|88.72|86.52|89.13|86.93|88.56|86.36|0
1709801100000|2024-03-07 08:45:00|88.8|86.6|88.6|86.4|88.88|86.68|88.39|86.19|0
1709801400000|2024-03-07 08:50:00|88.64|86.44|88.63|86.43|88.88|86.68|88.47|86.27|0
1709801700000|2024-03-07 08:55:00|88.55|86.35|88.39|86.19|89.12|86.92|88.39|86.19|0
1709802000000|2024-03-07 09:00:00|88.47|86.27|87.5|85.3|88.79|86.59|87.25|85.05|0
1709802300000|2024-03-07 09:05:00|87.41|85.21|87.54|85.34|87.57|85.37|87.25|85.05|0
1709802600000|2024-03-07 09:10:00|87.65|85.45|87.33|85.13|87.74|85.54|87.01|84.81|0
1709802900000|2024-03-07 09:15:00|87.17|84.97|86.6|84.4|87.17|84.97|86.29|84.09|0
1709803200000|2024-03-07 09:20:00|86.52|84.32|85.77|83.57|86.52|84.32|85.49|83.29|0
1709803500000|2024-03-07 09:25:00|85.73|83.53|84.78|82.58|85.81|83.61|84.62|82.42|0
1709803800000|2024-03-07 09:30:00|84.62|82.42|85.09|82.89|85.17|82.97|84.46|82.26|0
1709804100000|2024-03-07 09:35:00|85.13|82.93|84.69|82.49|85.17|82.97|84.46|82.26|0
1709804400000|2024-03-07 09:40:00|84.77|82.57|84.45|82.25|84.85|82.65|84.38|82.18|0
1709804700000|2024-03-07 09:45:00|84.61|82.41|85|82.8|85|82.8|84.45|82.25|0
1709805000000|2024-03-07 09:50:00|84.96|82.76|84.45|82.25|84.96|82.76|84.06|81.86|0
1709805300000|2024-03-07 09:55:00|84.53|82.33|84.21|82.01|84.53|82.33|84.21|82.01|0
1709805600000|2024-03-07 10:00:00|84.13|81.93|83.74|81.54|84.13|81.93|83.59|81.39|0
1709805900000|2024-03-07 10:05:00|83.66|81.46|83.35|81.15|83.74|81.54|83.12|80.92|0
1709806200000|2024-03-07 10:10:00|83.39|81.19|82.65|80.45|83.43|81.23|82.5|80.3|0
1709806500000|2024-03-07 10:15:00|82.57|80.37|82.34|80.14|82.96|80.76|82.26|80.06|0
1709806800000|2024-03-07 10:20:00|82.42|80.22|82.71|80.51|84.27|82.07|82.19|79.99|0
1709807100000|2024-03-07 10:25:00|82.86|80.66|82.79|80.59|83.25|81.05|82.79|80.59|0
1709807400000|2024-03-07 10:30:00|82.75|80.55|82.78|80.58|82.86|80.66|82.48|80.28|0
1709807700000|2024-03-07 10:35:00|82.63|80.43|82.32|80.12|82.71|80.51|82.32|80.12|0
1709808000000|2024-03-07 10:40:00|82.44|80.24|81.7|79.5|82.47|80.27|81.63|79.43|0
1709808300000|2024-03-07 10:45:00|81.63|79.43|81.67|79.47|81.78|79.58|81.09|78.89|0
1709808600000|2024-03-07 10:50:00|81.55|79.35|81.47|79.27|81.78|79.58|81.36|79.16|0
1709808900000|2024-03-07 10:55:00|81.39|79.19|81.16|78.96|81.47|79.27|81.09|78.89|0
1709809200000|2024-03-07 11:00:00|81.13|78.93|81.16|78.96|81.54|79.34|81.09|78.89|0
1709809500000|2024-03-07 11:05:00|81.13|78.93|81.08|78.88|81.31|79.11|80.93|78.73|0
1709809800000|2024-03-07 11:10:00|81.01|78.81|81.39|79.19|81.46|79.26|80.93|78.73|0
1709810100000|2024-03-07 11:15:00|81.46|79.26|82.15|79.95|82.22|80.02|81.39|79.19|0
1709810400000|2024-03-07 11:20:00|82.22|80.02|82.15|79.95|82.3|80.1|81.99|79.79|0
1709810700000|2024-03-07 11:25:00|82.11|79.91|82.22|80.02|82.3|80.1|81.84|79.64|0
1709811000000|2024-03-07 11:30:00|82.14|79.94|81.99|79.79|82.3|80.1|81.76|79.56|0
1709811300000|2024-03-07 11:35:00|82.06|79.86|81.53|79.33|82.14|79.94|81.45|79.25|0
1709811600000|2024-03-07 11:40:00|81.45|79.25|81.3|79.1|81.45|79.25|81.14|78.94|0
1709811900000|2024-03-07 11:45:00|81.22|79.02|81.14|78.94|81.45|79.25|80.99|78.79|0
1709812200000|2024-03-07 11:50:00|81.22|79.02|81.52|79.32|81.67|79.47|81.07|78.87|0
1709812500000|2024-03-07 11:55:00|81.6|79.4|81.67|79.47|81.9|79.7|81.52|79.32|0
1709812800000|2024-03-07 12:00:00|81.63|79.43|81.4|79.2|81.75|79.55|81.06|78.86|0
1709813100000|2024-03-07 12:05:00|81.44|79.24|81.55|79.35|81.59|79.39|81.21|79.01|0
1709813400000|2024-03-07 12:10:00|81.59|79.39|80.98|78.78|81.74|79.54|80.9|78.7|0
1709813700000|2024-03-07 12:15:00|81.05|78.85|81.05|78.85|81.28|79.08|80.98|78.78|0
1709814000000|2024-03-07 12:20:00|81.13|78.93|79.92|77.72|81.13|78.93|79.81|77.61|0
1709814300000|2024-03-07 12:25:00|79.99|77.79|80.29|78.09|80.52|78.32|79.99|77.79|0
1709814600000|2024-03-07 12:30:00|80.22|78.02|80.44|78.24|80.82|78.62|80.14|77.94|0
1709814900000|2024-03-07 12:35:00|80.52|78.32|80.36|78.16|80.74|78.54|80.29|78.09|0
1709815200000|2024-03-07 12:40:00|80.44|78.24|80.74|78.54|81.12|78.92|80.36|78.16|0
1709815500000|2024-03-07 12:45:00|80.78|78.58|80.43|78.23|80.89|78.69|80.36|78.16|0
1709815800000|2024-03-07 12:50:00|80.51|78.31|81.11|78.91|81.11|78.91|80.43|78.23|0
1709816100000|2024-03-07 12:55:00|81.19|78.99|81.06|78.86|81.57|79.37|80.98|78.78|0
1709816400000|2024-03-07 13:00:00|80.75|78.55|81.21|79.01|81.28|79.08|80.75|78.55|0
1709816700000|2024-03-07 13:05:00|81.24|79.04|81.2|79|81.97|79.77|81.13|78.93|0
1709817000000|2024-03-07 13:10:00|81.13|78.93|80.9|78.7|81.13|78.93|80.67|78.47|0
1709817300000|2024-03-07 13:15:00|80.75|78.55|79.09|76.89|80.75|78.55|79.06|76.86|0
1709817600000|2024-03-07 13:20:00|79.02|76.82|79.24|77.04|79.69|77.49|79.02|76.82|0
1709817900000|2024-03-07 13:25:00|79.17|76.97|79.16|76.96|79.24|77.04|78.94|76.74|0
1709818200000|2024-03-07 13:30:00|79.24|77.04|78.2|76|79.28|77.08|77.76|75.56|0
1709818500000|2024-03-07 13:35:00|78.12|75.92|78.19|75.99|78.49|76.29|77.68|75.48|0
1709818800000|2024-03-07 13:40:00|78.27|76.07|77.38|75.18|78.86|76.66|77.38|75.18|0
1709819100000|2024-03-07 13:45:00|77.46|75.26|78.26|76.06|78.26|76.06|77.31|75.11|0
1709819400000|2024-03-07 13:50:00|78.23|76.03|78.41|76.21|78.63|76.43|77.97|75.77|0
1709819700000|2024-03-07 13:55:00|78.48|76.28|78.26|76.06|78.48|76.28|77.89|75.69|0
1709820000000|2024-03-07 14:00:00|78.11|75.91|78.4|76.2|78.7|76.5|78.04|75.84|0
1709820300000|2024-03-07 14:05:00|78.33|76.13|77.96|75.76|78.4|76.2|77.85|75.65|0
1709820600000|2024-03-07 14:10:00|78.03|75.83|77.52|75.32|78.4|76.2|77.37|75.17|0
1709820900000|2024-03-07 14:15:00|77.56|75.36|76.2|74|77.59|75.39|76.13|73.93|0
1709821200000|2024-03-07 14:20:00|76.13|73.93|76.64|74.44|76.71|74.51|75.91|73.71|0
1709821500000|2024-03-07 14:25:00|76.67|74.47|75.26|73.06|77.07|74.87|74.98|72.78|0
1709821800000|2024-03-07 14:30:00|75.34|73.14|75.33|73.13|76.49|74.29|74.98|72.78|0
1709822100000|2024-03-07 14:35:00|75.26|73.06|75.02|72.82|76.38|74.18|73.98|71.78|0
1709822400000|2024-03-07 14:40:00|74.95|72.75|77.18|74.98|77.18|74.98|74.95|72.75|0
1709822700000|2024-03-07 14:45:00|77.11|74.91|77.1|74.9|78.79|76.59|77.03|74.83|0
1709823000000|2024-03-07 14:50:00|77.18|74.98|76.16|73.96|77.54|75.34|75.66|73.46|0
1709823300000|2024-03-07 14:55:00|76.09|73.89|75.89|73.69|76.53|74.33|74.87|72.67|0
1709823600000|2024-03-07 15:00:00|75.81|73.61|76.17|73.97|76.82|74.62|75.74|73.54|0
1709823900000|2024-03-07 15:05:00|76.24|74.04|76.24|74.04|76.89|74.69|75.74|73.54|0
1709824200000|2024-03-07 15:10:00|76.31|74.11|75.1|72.9|76.31|74.11|74.6|72.4|0
1709824500000|2024-03-07 15:15:00|75.02|72.82|74.81|72.61|75.09|72.89|74.25|72.05|0
1709824800000|2024-03-07 15:20:00|74.67|72.47|74.42|72.22|75.02|72.82|74.31|72.11|0
1709825100000|2024-03-07 15:25:00|74.31|72.11|74.55|72.35|75.33|73.13|74.31|72.11|0
1709825400000|2024-03-07 15:30:00|74.48|72.28|74.69|72.49|75.4|73.2|74.34|72.14|0
1709825700000|2024-03-07 15:35:00|74.76|72.56|74.27|72.07|75.11|72.91|74.27|72.07|0
1709826000000|2024-03-07 15:40:00|74.2|72|73.15|70.95|74.27|72.07|72.88|70.68|0
1709826300000|2024-03-07 15:45:00|73.08|70.88|72.48|70.28|73.51|71.31|72.34|70.14|0
1709826600000|2024-03-07 15:50:00|72.55|70.35|73.72|71.52|73.79|71.59|72.48|70.28|0
1709826900000|2024-03-07 15:55:00|73.79|71.59|73.57|71.37|74.14|71.94|73.1|70.9|0
1709827200000|2024-03-07 16:00:00|73.64|71.44|73.84|71.64|74.55|72.35|73.64|71.44|0
1709827500000|2024-03-07 16:05:00|73.77|71.57|73.84|71.64|74.09|71.89|73.42|71.22|0
1709827800000|2024-03-07 16:10:00|73.7|71.5|74.19|71.99|74.54|72.34|73.63|71.43|0
1709828100000|2024-03-07 16:15:00|74.26|72.06|74.26|72.06|74.75|72.55|73.98|71.78|0
1709828400000|2024-03-07 16:20:00|74.19|71.99|73.35|71.15|74.47|72.27|73.28|71.08|0
1709828700000|2024-03-07 16:25:00|73.42|71.22|73.42|71.22|73.97|71.77|73.07|70.87|0
1709829000000|2024-03-07 16:30:00|73.49|71.29|74.39|72.19|74.81|72.61|73.49|71.29|0
1709829300000|2024-03-07 16:35:00|74.46|72.26|73.97|71.77|75.24|73.04|73.8|71.6|0
1709829600000|2024-03-07 16:40:00|73.9|71.7|73.9|71.7|74.11|71.91|73.55|71.35|0
1709829900000|2024-03-07 16:45:00|73.83|71.63|74.24|72.04|74.6|72.4|73.69|71.49|0
1709830200000|2024-03-07 16:50:00|74.17|71.97|73.61|71.41|74.17|71.97|73.61|71.41|0
1709830500000|2024-03-07 16:55:00|73.54|71.34|72.85|70.65|73.61|71.41|72.57|70.37|0
1709830800000|2024-03-07 17:00:00|72.78|70.58|72.98|70.78|73.61|71.41|72.64|70.44|0
1709831100000|2024-03-07 17:05:00|72.91|70.71|72.98|70.78|73.54|71.34|72.85|70.65|0
1709831400000|2024-03-07 17:10:00|73.05|70.85|73.05|70.85|73.12|70.92|72.36|70.16|0
1709831700000|2024-03-07 17:15:00|72.98|70.78|72.22|70.02|72.98|70.78|72.08|69.88|0
1709832000000|2024-03-07 17:20:00|72.29|70.09|72.49|70.29|73.11|70.91|71.95|69.75|0
1709832300000|2024-03-07 17:25:00|72.56|70.36|73.79|71.59|73.79|71.59|72.29|70.09|0
1709832600000|2024-03-07 17:30:00|73.65|71.45|73.86|71.66|74.49|72.29|73.65|71.45|0
1709832900000|2024-03-07 17:35:00|73.93|71.73|73.51|71.31|74.07|71.87|73.23|71.03|0
1709833200000|2024-03-07 17:40:00|73.65|71.45|73.92|71.72|74.98|72.78|73.58|71.38|0
1709833500000|2024-03-07 17:45:00|73.99|71.79|74.06|71.86|74.13|71.93|73.37|71.17|0
1709833800000|2024-03-07 17:50:00|73.99|71.79|73.57|71.37|74.27|72.07|73.23|71.03|0
1709834100000|2024-03-07 17:55:00|73.64|71.44|73.57|71.37|74.27|72.07|73.43|71.23|0
1709834400000|2024-03-07 18:00:00|73.5|71.3|73.64|71.44|73.64|71.44|73.29|71.09|0
1709834700000|2024-03-07 18:05:00|73.57|71.37|73.08|70.88|74.33|72.13|72.94|70.74|0
1709835000000|2024-03-07 18:10:00|73.01|70.81|73.28|71.08|73.56|71.36|72.46|70.26|0
1709835300000|2024-03-07 18:15:00|73.35|71.15|72.73|70.53|73.35|71.15|72.53|70.33|0
1709835600000|2024-03-07 18:20:00|72.8|70.6|72.76|70.56|73.28|71.08|72.59|70.39|0
1709835900000|2024-03-07 18:25:00|72.8|70.6|72.35|70.15|73|70.8|72.31|70.11|0
1709836200000|2024-03-07 18:30:00|72.31|70.11|71.83|69.63|72.73|70.53|71.77|69.57|0
1709836500000|2024-03-07 18:35:00|71.77|69.57|71.83|69.63|72.11|69.91|71.56|69.36|0
1709836800000|2024-03-07 18:40:00|71.8|69.6|71.42|69.22|72.45|70.25|71.35|69.15|0
1709837100000|2024-03-07 18:45:00|71.35|69.15|70.81|68.61|71.56|69.36|70.74|68.54|0
1709837400000|2024-03-07 18:50:00|70.74|68.54|71.1|68.9|71.63|69.43|70.14|67.94|0
1709837700000|2024-03-07 18:55:00|70.97|68.77|71.1|68.9|71.23|69.03|70.63|68.43|0
1709838000000|2024-03-07 19:00:00|71.03|68.83|70.83|68.63|71.91|69.71|70.69|68.49|0
1709838300000|2024-03-07 19:05:00|70.76|68.56|71.7|69.5|71.9|69.7|70.76|68.56|0
1709838600000|2024-03-07 19:10:00|71.63|69.43|71.36|69.16|71.63|69.43|71.09|68.89|0
1709838900000|2024-03-07 19:15:00|71.29|69.09|71.43|69.23|72.04|69.84|70.96|68.76|0
1709839200000|2024-03-07 19:20:00|71.36|69.16|72.31|70.11|72.37|70.17|71.36|69.16|0
1709839500000|2024-03-07 19:25:00|72.24|70.04|72.44|70.24|72.71|70.51|72.17|69.97|0
1709839800000|2024-03-07 19:30:00|72.37|70.17|72.37|70.17|72.64|70.44|72.17|69.97|0
1709840100000|2024-03-07 19:35:00|72.44|70.24|72.37|70.17|72.64|70.44|72.33|70.13|0
1709840400000|2024-03-07 19:40:00|72.16|69.96|72.57|70.37|72.71|70.51|72.09|69.89|0
1709840700000|2024-03-07 19:45:00|72.64|70.44|72.29|70.09|72.78|70.58|72.16|69.96|0
1709841000000|2024-03-07 19:50:00|72.36|70.16|72.09|69.89|72.5|70.3|72.09|69.89|0
1709841300000|2024-03-07 19:55:00|72.16|69.96|73.18|70.98|73.59|71.39|71.95|69.75|0
1709841600000|2024-03-07 20:00:00|73.32|71.12|74.38|71.3|75.55|73.35|73.32|71.12|0
1709841900000|2024-03-07 20:05:00|74.45|71.37|75.05|71.97|75.47|72.39|73.69|70.61|0
1709842200000|2024-03-07 20:10:00|75.12|72.04|74.07|70.99|75.32|72.24|74|70.92|0
1709842500000|2024-03-07 20:15:00|74.14|71.06|74.2|71.56|74.83|71.9|74|70.92|0
1709842800000|2024-03-07 20:20:00|74.13|71.49|74.18|71.98|74.68|72.4|73.9|71.49|0
1709843100000|2024-03-07 20:25:00|74.25|72.05|74.25|72.05|74.39|72.19|73.83|71.63|0
1709843400000|2024-03-07 20:30:00|74.32|72.12|73.07|70.87|74.32|72.12|73.07|70.87|0
1709843700000|2024-03-07 20:35:00|73.14|70.94|71.93|69.73|73.35|71.15|71.89|69.69|0
1709844000000|2024-03-07 20:40:00|72|69.8|71.18|68.98|72|69.8|71.11|68.91|0
1709844300000|2024-03-07 20:45:00|71.25|69.05|72.33|70.13|72.4|70.2|71.18|68.98|0
1709844600000|2024-03-07 20:50:00|72.2|70|71.04|68.84|72.81|70.61|71.04|68.84|0
1709844900000|2024-03-07 20:55:00|70.7|68.5|71.85|69.65|72.6|70.4|70.5|68.3|0
1709845200000|2024-03-07 21:00:00|72.53|70.33|73.43|71.23|73.5|71.3|72.53|70.33|0
1709845500000|2024-03-07 21:05:00|73.36|71.16|73.71|71.51|73.92|71.72|73.22|71.02|0
1709845800000|2024-03-07 21:10:00|73.77|71.57|73.84|71.64|73.84|71.64|73.56|71.36|0
1709846100000|2024-03-07 21:15:00|74.22|71.82|75.41|73.01|77.06|74.66|73.94|71.54|0
1709846400000|2024-03-07 21:20:00|75.34|72.94|75.84|73.44|76.05|73.65|74.85|72.45|0
1709846700000|2024-03-07 21:25:00|75.91|73.51|74.71|72.31|76.34|73.94|74.56|72.16|0
1709847000000|2024-03-07 21:30:00|74.63|72.23|74.77|72.37|74.84|72.44|74.35|71.95|0
1709847300000|2024-03-07 21:35:00|74.7|72.3|73.93|71.53|75.05|72.65|73.79|71.39|0
1709847600000|2024-03-07 21:40:00|74|71.6|74|71.6|74.14|71.74|73.58|71.18|0
1709847900000|2024-03-07 21:45:00|74.21|71.81|73.89|71.49|74.21|71.81|73.65|71.25|0
1709848200000|2024-03-07 21:50:00|73.86|71.46|73.3|70.9|73.86|71.46|73.16|70.76|0
1709848500000|2024-03-07 21:55:00|73.37|70.97|73.47|71.07|73.65|71.25|73.09|70.69|0
1709848800000|2024-03-07 22:00:00|73.32|70.92|73.41|71.01|73.44|71.04|73.28|70.88|0
1709849100000|2024-03-07 22:05:00|73.36|70.96|73.43|71.03|73.43|71.03|73.35|70.95|0
1709849400000|2024-03-07 22:10:00|73.46|71.06|73.39|70.99|73.46|71.06|73.34|70.94|0
1709849700000|2024-03-07 22:15:00|73.4|71|73.34|70.94|73.4|71|73.24|70.84|0
1709850000000|2024-03-07 22:20:00|73.3|70.9|73.26|70.86|73.34|70.94|73.21|70.81|0
1709850300000|2024-03-07 22:25:00|73.25|70.85|73.45|71.05|73.45|71.05|73.24|70.84|0
1709850600000|2024-03-07 22:30:00|73.34|70.94|73.28|70.88|73.39|70.99|73.17|70.77|0
1709850900000|2024-03-07 22:35:00|73.24|70.84|73.06|70.66|73.33|70.93|73.06|70.66|0
1709851200000|2024-03-07 22:40:00|73.02|70.62|72.95|70.55|73.02|70.62|72.92|70.52|0
1709851500000|2024-03-07 22:45:00|72.92|70.52|72.95|70.55|72.96|70.56|72.92|70.52|0
1709851800000|2024-03-07 22:50:00|72.99|70.59|72.95|70.55|72.99|70.59|72.93|70.53|0
1709852100000|2024-03-07 22:55:00|72.96|70.56|73.02|70.62|73.1|70.7|72.91|70.51|0
1709852400000|2024-03-07 23:00:00|72.48|70.08|73.06|70.66|73.27|70.87|72.1|69.7|0
1709852700000|2024-03-07 23:05:00|73.03|70.63|72.92|70.52|73.06|70.66|72.24|69.84|0
1709853000000|2024-03-07 23:10:00|72.85|70.45|72.64|70.24|72.85|70.45|72.44|70.04|0
1709853300000|2024-03-07 23:15:00|72.71|70.31|72.5|70.1|72.71|70.31|72.3|69.9|0
1709853600000|2024-03-07 23:20:00|72.44|70.04|72.33|69.93|72.44|70.04|72.02|69.62|0
1709853900000|2024-03-07 23:25:00|72.3|69.9|72.77|70.37|72.84|70.44|72.09|69.69|0
1709854200000|2024-03-07 23:30:00|72.84|70.44|72.81|70.41|72.88|70.48|72.7|70.3|0
1709854500000|2024-03-07 23:35:00|72.84|70.44|73.05|70.65|73.12|70.72|72.77|70.37|0
1709854800000|2024-03-07 23:40:00|72.98|70.58|72.77|70.37|72.98|70.58|72.7|70.3|0
1709855100000|2024-03-07 23:45:00|72.7|70.3|72.63|70.23|72.84|70.44|72.63|70.23|0
1709855400000|2024-03-07 23:50:00|72.77|70.37|72.97|70.57|73.04|70.64|72.7|70.3|0
1709855700000|2024-03-07 23:55:00|72.9|70.5|72.69|70.29|73.18|70.78|72.69|70.29|0
1709856000000|2024-03-08 00:00:00|72.55|70.15|72.97|70.57|73.1|70.7|72.28|69.88|0
1709856300000|2024-03-08 00:05:00|72.93|70.53|73.45|71.05|73.52|71.12|72.9|70.5|0
1709856600000|2024-03-08 00:10:00|73.34|70.94|73.24|70.84|73.72|71.32|73.24|70.84|0
1709856900000|2024-03-08 00:15:00|73.1|70.7|72.82|70.42|73.17|70.77|72.61|70.21|0
1709857200000|2024-03-08 00:20:00|72.75|70.35|72.82|70.42|73.03|70.63|72.75|70.35|0
1709857500000|2024-03-08 00:25:00|72.89|70.49|72.61|70.21|72.89|70.49|72.34|69.94|0
1709857800000|2024-03-08 00:30:00|72.75|70.35|72.61|70.21|72.75|70.35|72.4|70|0
1709858100000|2024-03-08 00:35:00|72.68|70.28|72.47|70.07|72.68|70.28|72.4|70|0
1709858400000|2024-03-08 00:40:00|72.54|70.14|72.26|69.86|72.54|70.14|72.26|69.86|0
1709858700000|2024-03-08 00:45:00|72.3|69.9|72.26|69.86|72.33|69.93|72.05|69.65|0
1709859000000|2024-03-08 00:50:00|72.33|69.93|72.32|69.92|72.39|69.99|72.26|69.86|0
1709859300000|2024-03-08 00:55:00|72.39|69.99|72.53|70.13|72.6|70.2|72.36|69.96|0
1709859600000|2024-03-08 01:00:00|72.49|70.09|72.73|70.33|72.8|70.4|72.46|70.06|0
1709859900000|2024-03-08 01:05:00|72.7|70.3|73.07|70.67|73.07|70.67|72.7|70.3|0
1709860200000|2024-03-08 01:10:00|73.04|70.64|72.87|70.47|73.14|70.74|72.87|70.47|0
1709860500000|2024-03-08 01:15:00|72.77|70.57|72.63|70.43|72.9|70.7|72.63|70.43|0
1709860800000|2024-03-08 01:20:00|72.69|70.49|72.76|70.56|72.97|70.77|72.69|70.49|0
1709861100000|2024-03-08 01:25:00|72.83|70.63|72.55|70.35|72.9|70.7|72.48|70.28|0
1709861400000|2024-03-08 01:30:00|72.52|70.32|72|69.8|72.55|70.35|71.73|69.53|0
1709861700000|2024-03-08 01:35:00|72.14|69.94|72.14|69.94|72.41|70.21|71.86|69.66|0
1709862000000|2024-03-08 01:40:00|72.07|69.87|72.27|70.07|72.41|70.21|72.07|69.87|0
1709862300000|2024-03-08 01:45:00|72.34|70.14|72.27|70.07|72.34|70.14|72.13|69.93|0
1709862600000|2024-03-08 01:50:00|72.34|70.14|72.13|69.93|72.34|70.14|72.06|69.86|0
1709862900000|2024-03-08 01:55:00|72.2|70|72.06|69.86|72.2|70|71.99|69.79|0
1709863200000|2024-03-08 02:00:00|72.09|69.89|72.47|70.27|72.47|70.27|72.06|69.86|0
1709863500000|2024-03-08 02:05:00|72.43|70.23|72.19|69.99|72.54|70.34|72.19|69.99|0
1709863800000|2024-03-08 02:10:00|72.12|69.92|72.19|69.99|72.33|70.13|72.12|69.92|0
1709864100000|2024-03-08 02:15:00|72.22|70.02|72.26|70.06|72.26|70.06|72.19|69.99|0
1709864400000|2024-03-08 02:20:00|72.22|70.02|72.12|69.92|72.39|70.19|72.12|69.92|0
1709864700000|2024-03-08 02:25:00|72.18|69.98|72.29|70.09|72.39|70.19|72.18|69.98|0
1709865000000|2024-03-08 02:30:00|72.32|70.12|72.39|70.19|72.46|70.26|72.25|70.05|0
1709865300000|2024-03-08 02:35:00|72.32|70.12|72.45|70.25|72.52|70.32|72.32|70.12|0
1709865600000|2024-03-08 02:40:00|72.49|70.29|72.45|70.25|72.52|70.32|72.38|70.18|0
1709865900000|2024-03-08 02:45:00|72.52|70.32|72.59|70.39|72.66|70.46|72.52|70.32|0
1709866200000|2024-03-08 02:50:00|72.58|70.38|72.51|70.31|72.65|70.45|72.51|70.31|0
1709866500000|2024-03-08 02:55:00|72.55|70.35|72.51|70.31|72.55|70.35|72.38|70.18|0
1709866800000|2024-03-08 03:00:00|72.44|70.24|72.72|70.52|72.79|70.59|72.44|70.24|0
1709867100000|2024-03-08 03:05:00|72.68|70.48|72.65|70.45|72.71|70.51|72.37|70.17|0
1709867400000|2024-03-08 03:10:00|72.64|70.44|72.3|70.1|72.64|70.44|72.3|70.1|0
1709867700000|2024-03-08 03:15:00|72.37|70.17|72.37|70.17|72.5|70.3|72.37|70.17|0
1709868000000|2024-03-08 03:20:00|72.43|70.23|72.23|70.03|72.43|70.23|72.16|69.96|0
1709868300000|2024-03-08 03:25:00|72.16|69.96|71.75|69.55|72.23|70.03|71.68|69.48|0
1709868600000|2024-03-08 03:30:00|71.68|69.48|71.61|69.41|71.75|69.55|71.61|69.41|0
1709868900000|2024-03-08 03:35:00|71.54|69.34|71.67|69.47|71.67|69.47|71.47|69.27|0
1709869200000|2024-03-08 03:40:00|71.6|69.4|71.6|69.4|71.74|69.54|71.57|69.37|0
1709869500000|2024-03-08 03:45:00|71.64|69.44|71.53|69.33|71.67|69.47|71.33|69.13|0
1709869800000|2024-03-08 03:50:00|71.46|69.26|71.33|69.13|71.46|69.26|71.33|69.13|0
1709870100000|2024-03-08 03:55:00|71.39|69.19|71.46|69.26|71.46|69.26|71.26|69.06|0
1709870400000|2024-03-08 04:00:00|71.39|69.19|71.19|68.99|71.46|69.26|71.19|68.99|0
1709870700000|2024-03-08 04:05:00|71.12|68.92|71.05|68.85|71.25|69.05|71.05|68.85|0
1709871000000|2024-03-08 04:10:00|70.98|68.78|70.78|68.58|70.98|68.78|70.71|68.51|0
1709871300000|2024-03-08 04:15:00|70.71|68.51|70.44|68.24|70.71|68.51|70.37|68.17|0
1709871600000|2024-03-08 04:20:00|70.37|68.17|70.57|68.37|70.57|68.37|70.17|67.97|0
1709871900000|2024-03-08 04:25:00|70.5|68.3|70.77|68.57|70.77|68.57|70.43|68.23|0
1709872200000|2024-03-08 04:30:00|70.84|68.64|70.83|68.63|70.97|68.77|70.63|68.43|0
1709872500000|2024-03-08 04:35:00|70.97|68.77|71.31|69.11|71.31|69.11|70.83|68.63|0
1709872800000|2024-03-08 04:40:00|71.37|69.17|71.17|68.97|71.37|69.17|71.1|68.9|0
1709873100000|2024-03-08 04:45:00|71.1|68.9|71.03|68.83|71.24|69.04|71.03|68.83|0
1709873400000|2024-03-08 04:50:00|71|68.8|71.16|68.96|71.37|69.17|70.9|68.7|0
1709873700000|2024-03-08 04:55:00|71.23|69.03|71.3|69.1|71.37|69.17|71.23|69.03|0
1709874000000|2024-03-08 05:00:00|71.23|69.03|71.4|69.2|71.5|69.3|71.23|69.03|0
1709874300000|2024-03-08 05:05:00|71.43|69.23|71.5|69.3|71.5|69.3|71.29|69.09|0
1709874600000|2024-03-08 05:10:00|71.46|69.26|71.22|69.02|71.5|69.3|71.22|69.02|0
1709874900000|2024-03-08 05:15:00|71.29|69.09|71.22|69.02|71.49|69.29|71.22|69.02|0
1709875200000|2024-03-08 05:20:00|71.15|68.95|71.42|69.22|71.49|69.29|71.15|68.95|0
1709875500000|2024-03-08 05:25:00|71.35|69.15|71.08|68.88|71.35|69.15|71.01|68.81|0
1709875800000|2024-03-08 05:30:00|71.05|68.85|70.81|68.61|71.05|68.85|70.81|68.61|0
1709876100000|2024-03-08 05:35:00|70.84|68.64|70.81|68.61|70.88|68.68|70.67|68.47|0
1709876400000|2024-03-08 05:40:00|70.87|68.67|70.94|68.74|70.94|68.74|70.8|68.6|0
1709876700000|2024-03-08 05:45:00|70.87|68.67|70.8|68.6|70.94|68.74|70.8|68.6|0
1709877000000|2024-03-08 05:50:00|70.84|68.64|70.8|68.6|71|68.8|70.8|68.6|0
1709877300000|2024-03-08 05:55:00|70.87|68.67|70.8|68.6|70.87|68.67|70.73|68.53|0
1709877600000|2024-03-08 06:00:00|70.73|68.53|70.73|68.53|70.8|68.6|70.66|68.46|0
1709877900000|2024-03-08 06:05:00|70.66|68.46|71.03|68.83|71.13|68.93|70.66|68.46|0
1709878200000|2024-03-08 06:10:00|71|68.8|70.86|68.66|71.13|68.93|70.86|68.66|0
1709878500000|2024-03-08 06:15:00|70.89|68.69|71.19|68.99|71.33|69.13|70.86|68.66|0
1709878800000|2024-03-08 06:20:00|71.16|68.96|71.26|69.06|71.26|69.06|71.12|68.92|0
1709879100000|2024-03-08 06:25:00|71.19|68.99|71.12|68.92|71.26|69.06|71.05|68.85|0
1709879400000|2024-03-08 06:30:00|71.19|68.99|70.92|68.72|71.19|68.99|70.92|68.72|0
1709879700000|2024-03-08 06:35:00|70.88|68.68|70.98|68.78|71.05|68.85|70.85|68.65|0
1709880000000|2024-03-08 06:40:00|71.05|68.85|71.18|68.98|71.32|69.12|70.98|68.78|0
1709880300000|2024-03-08 06:45:00|71.12|68.92|71.18|68.98|71.25|69.05|71.05|68.85|0
1709880600000|2024-03-08 06:50:00|71.22|69.02|71.25|69.05|71.28|69.08|71.11|68.91|0
1709880900000|2024-03-08 06:55:00|71.28|69.08|71.04|68.84|71.38|69.18|71.04|68.84|0
1709881200000|2024-03-08 07:00:00|71.11|68.91|71.24|69.04|71.58|69.38|71.04|68.84|0
1709881500000|2024-03-08 07:05:00|71.04|68.84|71.24|69.04|71.44|69.24|70.97|68.77|0
1709881800000|2024-03-08 07:10:00|71.28|69.08|71.31|69.11|71.38|69.18|71.04|68.84|0
1709882100000|2024-03-08 07:15:00|71.34|69.14|71.37|69.17|71.37|69.17|71.24|69.04|0
1709882400000|2024-03-08 07:20:00|71.44|69.24|71.5|69.3|71.64|69.44|71.37|69.17|0
1709882700000|2024-03-08 07:25:00|71.57|69.37|71.3|69.1|71.57|69.37|71.23|69.03|0
1709883000000|2024-03-08 07:30:00|71.23|69.03|71.3|69.1|71.43|69.23|71.23|69.03|0
1709883300000|2024-03-08 07:35:00|71.23|69.03|70.82|68.62|71.43|69.23|70.82|68.62|0
1709883600000|2024-03-08 07:40:00|70.75|68.55|70.52|68.32|70.75|68.55|70.41|68.21|0
1709883900000|2024-03-08 07:45:00|70.55|68.35|70.68|68.48|70.82|68.62|70.41|68.21|0
1709884200000|2024-03-08 07:50:00|70.75|68.55|70.68|68.48|70.88|68.68|70.61|68.41|0
1709884500000|2024-03-08 07:55:00|70.75|68.55|70.41|68.21|70.81|68.61|70.41|68.21|0
1709884800000|2024-03-08 08:00:00|70.51|68.31|70.84|68.64|71.01|68.81|70.51|68.31|0
1709885100000|2024-03-08 08:05:00|70.81|68.61|70.54|68.34|70.94|68.74|70.47|68.27|0
1709885400000|2024-03-08 08:10:00|70.6|68.4|69.8|67.6|70.6|68.4|69.8|67.6|0
1709885700000|2024-03-08 08:15:00|69.73|67.53|70.33|68.13|70.33|68.13|69.6|67.4|0
1709886000000|2024-03-08 08:20:00|70.26|68.06|70.33|68.13|70.47|68.27|70.26|68.06|0
1709886300000|2024-03-08 08:25:00|70.26|68.06|70.19|67.99|70.46|68.26|70.13|67.93|0
1709886600000|2024-03-08 08:30:00|70.13|67.93|69.79|67.59|70.46|68.26|69.79|67.59|0
1709886900000|2024-03-08 08:35:00|69.82|67.62|69.92|67.72|70.12|67.92|69.79|67.59|0
1709887200000|2024-03-08 08:40:00|69.85|67.65|69.62|67.42|69.99|67.79|69.58|67.38|0
1709887500000|2024-03-08 08:45:00|69.65|67.45|68.52|66.32|69.72|67.52|68.33|66.13|0
1709887800000|2024-03-08 08:50:00|68.46|66.26|68.78|66.58|68.78|66.58|68.46|66.26|0
1709888100000|2024-03-08 08:55:00|68.75|66.55|69.64|67.44|69.64|67.44|68.75|66.55|0
1709888400000|2024-03-08 09:00:00|69.58|67.38|69.58|67.38|70.38|68.18|69.58|67.38|0
1709888700000|2024-03-08 09:05:00|69.71|67.51|69.64|67.44|69.98|67.78|69.57|67.37|0
1709889000000|2024-03-08 09:10:00|69.77|67.57|69.87|67.67|69.91|67.71|69.51|67.31|0
1709889300000|2024-03-08 09:15:00|69.91|67.71|70.04|67.84|70.24|68.04|69.84|67.64|0
1709889600000|2024-03-08 09:20:00|70.1|67.9|69.57|67.37|70.1|67.9|69.37|67.17|0
1709889900000|2024-03-08 09:25:00|69.5|67.3|69.7|67.5|69.97|67.77|69.5|67.3|0
1709890200000|2024-03-08 09:30:00|69.63|67.43|70|67.8|70.03|67.83|69.37|67.17|0
1709890500000|2024-03-08 09:35:00|69.96|67.76|69.96|67.76|70.3|68.1|69.89|67.69|0
1709890800000|2024-03-08 09:40:00|69.93|67.73|69.83|67.63|70.03|67.83|69.56|67.36|0
1709891100000|2024-03-08 09:45:00|69.76|67.56|69.89|67.69|70.02|67.82|69.56|67.36|0
1709891400000|2024-03-08 09:50:00|69.96|67.76|69.62|67.42|70.16|67.96|69.49|67.29|0
1709891700000|2024-03-08 09:55:00|69.69|67.49|69.99|67.79|70.02|67.82|69.62|67.42|0
1709892000000|2024-03-08 10:00:00|70.02|67.82|69.88|67.68|70.15|67.95|69.82|67.62|0
1709892300000|2024-03-08 10:05:00|69.95|67.75|70.05|67.85|70.49|68.29|69.95|67.75|0
1709892600000|2024-03-08 10:10:00|70.01|67.81|70.28|68.08|70.28|68.08|69.95|67.75|0
1709892900000|2024-03-08 10:15:00|70.35|68.15|70.25|68.05|70.35|68.15|70.08|67.88|0
1709893200000|2024-03-08 10:20:00|70.28|68.08|70.14|67.94|70.34|68.14|70.01|67.81|0
1709893500000|2024-03-08 10:25:00|70.08|67.88|70.41|68.21|70.48|68.28|70.04|67.84|0
1709893800000|2024-03-08 10:30:00|70.34|68.14|70.34|68.14|70.41|68.21|70|67.8|0
1709894100000|2024-03-08 10:35:00|70.41|68.21|70.34|68.14|70.41|68.21|70.27|68.07|0
1709894400000|2024-03-08 10:40:00|70.27|68.07|70.13|67.93|70.34|68.14|69.87|67.67|0
1709894700000|2024-03-08 10:45:00|70.07|67.87|70.13|67.93|70.4|68.2|70|67.8|0
1709895000000|2024-03-08 10:50:00|70.06|67.86|70.26|68.06|70.43|68.23|70.06|67.86|0
1709895300000|2024-03-08 10:55:00|70.23|68.03|70.19|67.99|70.4|68.2|70.06|67.86|0
1709895600000|2024-03-08 11:00:00|70.13|67.93|70.19|67.99|70.46|68.26|70.06|67.86|0
1709895900000|2024-03-08 11:05:00|70.12|67.92|70.06|67.86|70.39|68.19|69.99|67.79|0
1709896200000|2024-03-08 11:10:00|70.12|67.92|70.05|67.85|70.26|68.06|69.85|67.65|0
1709896500000|2024-03-08 11:15:00|69.99|67.79|69.98|67.78|70.19|67.99|69.92|67.72|0
1709896800000|2024-03-08 11:20:00|69.92|67.72|69.98|67.78|70.05|67.85|69.65|67.45|0
1709897100000|2024-03-08 11:25:00|70.02|67.82|70.45|68.25|70.59|68.39|69.91|67.71|0
1709897400000|2024-03-08 11:30:00|70.52|68.32|70.72|68.52|70.72|68.52|70.45|68.25|0
1709897700000|2024-03-08 11:35:00|70.85|68.65|71.19|68.99|71.19|68.99|70.85|68.65|0
1709898000000|2024-03-08 11:40:00|71.26|69.06|71.39|69.19|71.66|69.46|71.19|68.99|0
1709898300000|2024-03-08 11:45:00|71.53|69.33|72.07|69.87|72.28|70.08|71.53|69.33|0
1709898600000|2024-03-08 11:50:00|72.14|69.94|72.14|69.94|72.48|70.28|72.07|69.87|0
1709898900000|2024-03-08 11:55:00|72.07|69.87|72.07|69.87|72.34|70.14|72|69.8|0
1709899200000|2024-03-08 12:00:00|72|69.8|72.2|70|72.48|70.28|71.93|69.73|0
1709899500000|2024-03-08 12:05:00|72.13|69.93|72.34|70.14|72.68|70.48|72.13|69.93|0
1709899800000|2024-03-08 12:10:00|72.37|70.17|72.2|70|72.58|70.38|72.06|69.86|0
1709900100000|2024-03-08 12:15:00|72.13|69.93|73.23|71.03|73.23|71.03|72.13|69.93|0
1709900400000|2024-03-08 12:20:00|73.44|71.24|73.61|71.41|74.28|72.08|73.3|71.1|0
1709900700000|2024-03-08 12:25:00|73.5|71.3|73.64|71.44|73.75|71.55|73.23|71.03|0
1709901000000|2024-03-08 12:30:00|73.71|71.51|73.64|71.44|73.92|71.72|73.29|71.09|0
1709901300000|2024-03-08 12:35:00|73.71|71.51|73.85|71.65|74.06|71.86|73.57|71.37|0
1709901600000|2024-03-08 12:40:00|73.71|71.51|74.05|71.85|74.12|71.92|73.29|71.09|0
1709901900000|2024-03-08 12:45:00|74.12|71.92|73.91|71.71|74.4|72.2|73.63|71.43|0
1709902200000|2024-03-08 12:50:00|73.98|71.78|73.98|71.78|74.47|72.27|73.91|71.71|0
1709902500000|2024-03-08 12:55:00|73.91|71.71|73.63|71.43|74.05|71.85|73.56|71.36|0
1709902800000|2024-03-08 13:00:00|73.7|71.5|73.07|70.87|73.77|71.57|73|70.8|0
1709903100000|2024-03-08 13:05:00|73.14|70.94|73.35|71.15|73.49|71.29|73|70.8|0
1709903400000|2024-03-08 13:10:00|73.41|71.21|73.13|70.93|73.41|71.21|73.07|70.87|0
1709903700000|2024-03-08 13:15:00|73.07|70.87|72.92|70.72|73.13|70.93|72.58|70.38|0
1709904000000|2024-03-08 13:20:00|72.99|70.79|72.16|69.96|73.41|71.21|72.03|69.83|0
1709904300000|2024-03-08 13:25:00|72.23|70.03|72.96|70.76|73.37|71.17|71.96|69.76|0
1709904600000|2024-03-08 13:30:00|73.06|70.86|70.89|68.69|76.19|73.99|68.1|65.9|0
1709904900000|2024-03-08 13:35:00|71.03|68.83|69.23|67.03|71.37|69.17|69.09|66.89|0
1709905200000|2024-03-08 13:40:00|69.09|66.89|67.18|64.98|69.36|67.16|66.86|64.66|0
1709905500000|2024-03-08 13:45:00|67.25|65.05|67.58|65.38|67.65|65.45|66.29|64.09|0
1709905800000|2024-03-08 13:50:00|67.52|65.32|66.8|64.6|67.91|65.71|66.48|64.28|0
1709906100000|2024-03-08 13:55:00|66.74|64.54|67.58|65.38|68.11|65.91|66.54|64.34|0
1709906400000|2024-03-08 14:00:00|67.64|65.44|66.67|64.47|67.84|65.64|66.15|63.95|0
1709906700000|2024-03-08 14:05:00|66.8|64.6|67.64|65.44|68.03|65.83|66.44|64.24|0
1709907000000|2024-03-08 14:10:00|67.51|65.31|68.1|65.9|68.1|65.9|66.6|64.4|0
1709907300000|2024-03-08 14:15:00|68.16|65.96|69.12|66.92|69.22|67.02|68.16|65.96|0
1709907600000|2024-03-08 14:20:00|69.16|66.96|69.15|66.95|69.22|67.02|68.62|66.42|0
1709907900000|2024-03-08 14:25:00|69.09|66.89|69.75|67.55|70.9|68.7|68.42|66.22|0
1709908200000|2024-03-08 14:30:00|69.55|67.35|67.43|65.23|69.89|67.69|67.37|65.17|0
1709908500000|2024-03-08 14:35:00|67.5|65.3|67.69|65.49|68.69|66.49|67.17|64.97|0
1709908800000|2024-03-08 14:40:00|67.56|65.36|66.39|64.19|67.56|65.36|65.94|63.74|0
1709909100000|2024-03-08 14:45:00|66.32|64.12|64.47|62.27|66.58|64.38|64.15|61.95|0
1709909400000|2024-03-08 14:50:00|64.41|62.21|64.6|62.4|65.3|63.1|64.28|62.08|0
1709909700000|2024-03-08 14:55:00|64.54|62.34|64.11|61.91|64.93|62.73|64.1|61.9|0
1709910000000|2024-03-08 15:00:00|64.05|61.85|63.74|61.54|64.24|62.04|63.49|61.29|0
1709910300000|2024-03-08 15:05:00|63.67|61.47|63.42|61.22|63.99|61.79|62.99|60.79|0
1709910600000|2024-03-08 15:10:00|63.36|61.16|63.42|61.22|64.42|62.22|63.17|60.97|0
1709910900000|2024-03-08 15:15:00|63.48|61.28|64.42|62.22|64.48|62.28|63.23|61.03|0
1709911200000|2024-03-08 15:20:00|64.35|62.15|64.42|62.22|64.73|62.53|63.79|61.59|0
1709911500000|2024-03-08 15:25:00|64.39|62.19|63.73|61.53|64.54|62.34|63.23|61.03|0
1709911800000|2024-03-08 15:30:00|63.48|61.28|64.29|62.09|64.73|62.53|63.35|61.15|0
1709912100000|2024-03-08 15:35:00|64.22|62.02|65.36|63.16|65.74|63.54|64.16|61.96|0
1709912400000|2024-03-08 15:40:00|65.17|62.97|64.34|62.14|65.87|63.67|63.97|61.77|0
1709912700000|2024-03-08 15:45:00|64.41|62.21|64.97|62.77|66.12|63.92|64.34|62.14|0
1709913000000|2024-03-08 15:50:00|65.1|62.9|64.47|62.27|65.67|63.47|64.4|62.2|0
1709913300000|2024-03-08 15:55:00|64.34|62.14|64.59|62.39|64.9|62.7|63.96|61.76|0
1709913600000|2024-03-08 16:00:00|64.65|62.45|67.21|65.01|67.6|65.4|64.53|62.33|0
1709913900000|2024-03-08 16:05:00|67.27|65.07|69.25|67.05|69.31|67.11|66.95|64.75|0
1709914200000|2024-03-08 16:10:00|69.38|67.18|67.92|65.72|69.71|67.51|67.86|65.66|0
1709914500000|2024-03-08 16:15:00|68.05|65.85|69.78|67.58|70.52|68.32|68.05|65.85|0
1709914800000|2024-03-08 16:20:00|69.91|67.71|70.51|68.31|70.85|68.65|68.84|66.64|0
1709915100000|2024-03-08 16:25:00|70.72|68.52|72.01|69.81|72.28|70.08|69.71|67.51|0
1709915400000|2024-03-08 16:30:00|71.8|69.6|71.48|69.28|73.73|71.53|70.07|67.87|0
1709915700000|2024-03-08 16:35:00|71.61|69.41|70.59|68.39|72.09|69.89|70.52|68.32|0
1709916000000|2024-03-08 16:40:00|70.73|68.53|71.4|69.2|71.95|69.75|70.39|68.19|0
1709916300000|2024-03-08 16:45:00|71.27|69.07|73.06|70.86|74.03|71.83|71.13|68.93|0
1709916600000|2024-03-08 16:50:00|72.92|70.72|72.78|70.58|73.33|71.13|71.4|69.2|0
1709916900000|2024-03-08 16:55:00|72.71|70.51|75.29|73.09|75.36|73.16|72.09|69.89|0
1709917200000|2024-03-08 17:00:00|75.36|73.16|74.24|72.04|76.07|73.87|73.33|71.13|0
1709917500000|2024-03-08 17:05:00|74.3|72.1|75.85|73.65|76.21|74.01|73.06|70.86|0
1709917800000|2024-03-08 17:10:00|75.71|73.51|74.65|72.45|76.49|74.29|73.81|71.61|0
1709918100000|2024-03-08 17:15:00|74.51|72.31|75.63|73.43|75.63|73.43|74.16|71.96|0
1709918400000|2024-03-08 17:20:00|75.56|73.36|75.77|73.57|75.84|73.64|74.58|72.38|0
1709918700000|2024-03-08 17:25:00|75.56|73.36|73.81|71.61|75.56|73.36|73.53|71.33|0
1709919000000|2024-03-08 17:30:00|73.6|71.4|73.67|71.47|74.15|71.95|73.04|70.84|0
1709919300000|2024-03-08 17:35:00|73.6|71.4|73.87|71.67|75.13|72.93|73.46|71.26|0
1709919600000|2024-03-08 17:40:00|73.8|71.6|74.53|72.33|74.99|72.79|73.32|71.12|0
1709919900000|2024-03-08 17:45:00|74.5|72.3|75.9|73.7|75.98|73.78|74.5|72.3|0
1709920200000|2024-03-08 17:50:00|75.94|73.74|79.04|76.18|79.19|76.33|75.48|73.28|0
1709920500000|2024-03-08 17:55:00|80.41|77.55|80.44|77.58|81.18|78.32|79.42|76.56|0
1709920800000|2024-03-08 18:00:00|80.51|77.65|81.96|79.1|82.33|79.47|80.24|77.38|0
1709921100000|2024-03-08 18:05:00|82.03|79.17|80.04|77.18|82.26|79.4|79.38|76.52|0
1709921400000|2024-03-08 18:10:00|79.82|76.96|81.17|78.31|81.17|78.31|79.67|76.81|0
1709921700000|2024-03-08 18:15:00|81.14|78.28|80.76|77.9|81.43|78.57|80.25|77.39|0
1709922000000|2024-03-08 18:20:00|81.06|78.2|81.84|78.98|81.87|79.01|80.44|77.58|0
1709922300000|2024-03-08 18:25:00|81.95|79.09|81.95|79.09|82.17|79.31|80.91|78.05|0
1709922600000|2024-03-08 18:30:00|82.17|79.31|83.44|80.58|83.44|80.58|81.42|78.56|0
1709922900000|2024-03-08 18:35:00|83.67|80.81|84.81|81.95|85.04|82.18|83.44|80.58|0
1709923200000|2024-03-08 18:40:00|84.89|82.03|84.08|81.22|85.58|82.72|83.93|81.07|0
1709923500000|2024-03-08 18:45:00|84.16|81.3|85.06|82.2|85.06|82.2|84.01|81.15|0
1709923800000|2024-03-08 18:50:00|85.13|82.27|84.59|81.73|85.36|82.5|84.29|81.43|0
1709924100000|2024-03-08 18:55:00|84.67|81.81|84.06|81.2|85.13|82.27|83.91|81.05|0
1709924400000|2024-03-08 19:00:00|84.21|81.35|81.51|78.65|84.21|81.35|81.21|78.35|0
1709924700000|2024-03-08 19:05:00|81.36|78.5|81.28|78.42|82.17|79.31|81.06|78.2|0
1709925000000|2024-03-08 19:10:00|81.21|78.35|81.87|79.01|82.1|79.24|80.98|78.12|0
1709925300000|2024-03-08 19:15:00|81.43|78.57|80.54|77.68|81.65|78.79|80.17|77.31|0
1709925600000|2024-03-08 19:20:00|80.47|77.61|78.1|75.24|80.54|77.68|78.1|75.24|0
1709925900000|2024-03-08 19:25:00|78.17|75.31|77.22|74.36|78.17|75.31|76.64|73.78|0
1709926200000|2024-03-08 19:30:00|77.07|74.21|75.96|73.76|77.07|74.25|75.81|73.57|0
1709926500000|2024-03-08 19:35:00|75.92|73.72|75.74|73.54|75.92|73.72|74.82|72.62|0
1709926800000|2024-03-08 19:40:00|75.6|73.4|73.88|71.68|75.95|73.75|73.74|71.54|0
1709927100000|2024-03-08 19:45:00|73.74|71.54|74.23|72.03|74.65|72.45|73.6|71.4|0
1709927400000|2024-03-08 19:50:00|74.16|71.96|75.28|73.08|75.36|73.16|73.53|71.33|0
1709927700000|2024-03-08 19:55:00|75.21|73.01|75.21|73.01|75.64|73.44|74.72|72.52|0
1709928000000|2024-03-08 20:00:00|75.28|73.08|74.15|71.95|75.28|73.08|73.67|71.47|0
1709928300000|2024-03-08 20:05:00|74.01|71.81|76.49|74.29|76.49|74.29|74.01|71.81|0
1709928600000|2024-03-08 20:10:00|76.85|74.65|77.71|75.51|78.37|76.17|76.63|74.43|0
1709928900000|2024-03-08 20:15:00|77.64|75.44|78.07|75.87|78.29|76.09|77.06|74.86|0
1709929200000|2024-03-08 20:20:00|78.22|76.02|77.67|75.47|78.37|76.17|77.2|75|0
1709929500000|2024-03-08 20:25:00|77.71|75.51|80.73|78.53|81.03|78.83|76.98|74.78|0
1709929800000|2024-03-08 20:30:00|81.1|78.9|78.65|76.45|81.1|78.9|78.14|75.94|0
1709930100000|2024-03-08 20:35:00|78.5|76.3|80.57|78.37|80.57|78.37|78.36|76.16|0
1709930400000|2024-03-08 20:40:00|80.42|78.22|80.27|78.07|80.42|78.22|79.16|76.96|0
1709930700000|2024-03-08 20:45:00|80.12|77.92|79.75|77.55|80.19|77.99|78.87|76.67|0
1709931000000|2024-03-08 20:50:00|79.01|76.81|79.38|77.18|80.49|78.29|79.01|76.81|0
1709931300000|2024-03-08 20:55:00|79.45|77.25|81.01|78.81|81.16|78.96|79.45|77.25|0
1709931600000|2024-03-08 21:00:00|81.31|79.11|78.86|76.66|81.31|79.11|78.64|76.44|0
1709931900000|2024-03-08 21:05:00|78.93|76.73|79.37|77.17|79.52|77.32|78.86|76.66|0
1709932200000|2024-03-08 21:10:00|79.3|77.1|79.81|77.61|79.89|77.69|79|76.8|0
1710116400000|2024-03-11 00:20:00|80.31|78.11|80.83|78.63|80.9|78.7|80.3|78.1|0
1710116700000|2024-03-11 00:25:00|80.75|78.55|81.43|79.23|81.5|79.3|80.75|78.55|0
1710117000000|2024-03-11 00:30:00|81.39|79.19|81.5|79.3|81.5|79.3|81.12|78.92|0
1710117300000|2024-03-11 00:35:00|81.54|79.34|81.69|79.49|81.88|79.68|81.54|79.34|0
1710117600000|2024-03-11 00:40:00|81.65|79.45|82.03|79.83|82.25|80.05|81.65|79.45|0
1710117900000|2024-03-11 00:45:00|81.95|79.75|81.42|79.22|82.03|79.83|81.27|79.07|0
1710118200000|2024-03-11 00:50:00|81.46|79.26|81.26|79.06|81.46|79.26|81.15|78.95|0
1710118500000|2024-03-11 00:55:00|81.3|79.1|81.64|79.44|81.79|79.59|81.3|79.1|0
1710118800000|2024-03-11 01:00:00|81.56|79.36|81.26|79.06|81.71|79.51|81.18|78.98|0
1710119100000|2024-03-11 01:05:00|81.22|79.02|81.03|78.83|81.41|79.21|81.03|78.83|0
1710119400000|2024-03-11 01:10:00|81.11|78.91|81.18|78.98|81.33|79.13|80.95|78.75|0
1710119700000|2024-03-11 01:15:00|81.22|79.02|80.88|78.68|81.22|79.02|80.65|78.45|0
1710120000000|2024-03-11 01:20:00|80.8|78.6|80.5|78.3|80.88|78.68|80.46|78.26|0
1710120300000|2024-03-11 01:25:00|80.57|78.37|80.69|78.49|80.72|78.52|80.54|78.34|0
1710120600000|2024-03-11 01:30:00|80.65|78.45|80.27|78.07|80.65|78.45|80.2|78|0
1710120900000|2024-03-11 01:35:00|80.2|78|80.27|78.07|80.42|78.22|80.12|77.92|0
1710121200000|2024-03-11 01:40:00|80.19|77.99|79.97|77.77|80.23|78.03|79.37|77.17|0
1710121500000|2024-03-11 01:45:00|80.01|77.81|80.64|78.44|80.64|78.44|79.97|77.77|0
1710121800000|2024-03-11 01:50:00|80.56|78.36|81.24|79.04|81.24|79.04|80.56|78.36|0
1710122100000|2024-03-11 01:55:00|81.16|78.96|81.27|79.07|81.31|79.11|81.01|78.81|0
1710122400000|2024-03-11 02:00:00|81.23|79.03|81.38|79.18|81.84|79.64|81.23|79.03|0
1710122700000|2024-03-11 02:05:00|81.31|79.11|81.04|78.84|81.38|79.18|81.04|78.84|0
1710123000000|2024-03-11 02:10:00|81.08|78.88|81.45|79.25|81.68|79.48|81.08|78.88|0
1710123300000|2024-03-11 02:15:00|81.38|79.18|81.3|79.1|81.38|79.18|81.08|78.88|0
1710123600000|2024-03-11 02:20:00|81.37|79.17|81.6|79.4|81.6|79.4|81.37|79.17|0
1710123900000|2024-03-11 02:25:00|81.52|79.32|81.22|79.02|81.52|79.32|81.07|78.87|0
1710124200000|2024-03-11 02:30:00|81.26|79.06|82.2|80|82.2|80|81.22|79.02|0
1710124500000|2024-03-11 02:35:00|82.28|80.08|82.2|80|82.28|80.08|82.05|79.85|0
1710124800000|2024-03-11 02:40:00|82.16|79.96|81.89|79.69|82.2|80|81.82|79.62|0
1710125100000|2024-03-11 02:45:00|81.82|79.62|82.04|79.84|82.04|79.84|81.82|79.62|0
1710125400000|2024-03-11 02:50:00|81.97|79.77|82.12|79.92|82.27|80.07|81.97|79.77|0
1710125700000|2024-03-11 02:55:00|82.04|79.84|81.96|79.76|82.12|79.92|81.77|79.57|0
1710126000000|2024-03-11 03:00:00|81.89|79.69|81.96|79.76|82.04|79.84|81.81|79.61|0
1710126300000|2024-03-11 03:05:00|82|79.8|81.81|79.61|82|79.8|81.81|79.61|0
1710126600000|2024-03-11 03:10:00|81.8|79.6|81.58|79.38|81.96|79.76|81.58|79.38|0
1710126900000|2024-03-11 03:15:00|81.54|79.34|81.5|79.3|81.58|79.38|81.42|79.22|0
1710127200000|2024-03-11 03:20:00|81.57|79.37|81.57|79.37|81.72|79.52|81.5|79.3|0
1710127500000|2024-03-11 03:25:00|81.53|79.33|81.49|79.29|81.57|79.37|81.34|79.14|0
1710127800000|2024-03-11 03:30:00|81.53|79.33|81.91|79.71|81.91|79.71|81.49|79.29|0
1710128100000|2024-03-11 03:35:00|81.87|79.67|81.94|79.74|81.94|79.74|81.79|79.59|0
1710128400000|2024-03-11 03:40:00|81.98|79.78|82.17|79.97|82.17|79.97|81.94|79.74|0
1710128700000|2024-03-11 03:45:00|82.13|79.93|82.47|80.27|82.47|80.27|82.13|79.93|0
1710129000000|2024-03-11 03:50:00|82.51|80.31|82.47|80.27|82.54|80.34|82.39|80.19|0
1710129300000|2024-03-11 03:55:00|82.54|80.34|83.38|81.18|83.46|81.26|82.54|80.34|0
1710129600000|2024-03-11 04:00:00|83.46|81.26|84|81.8|84.08|81.88|83.46|81.26|0
1710129900000|2024-03-11 04:05:00|84.08|81.88|84|81.8|84.39|82.19|83.96|81.76|0
1710130200000|2024-03-11 04:10:00|83.92|81.72|83.88|81.68|84|81.8|83.84|81.64|0
1710130500000|2024-03-11 04:15:00|83.92|81.72|83.61|81.41|83.92|81.72|83.61|81.41|0
1710130800000|2024-03-11 04:20:00|83.68|81.48|83.91|81.71|83.91|81.71|83.49|81.29|0
1710131100000|2024-03-11 04:25:00|83.84|81.64|83.76|81.56|83.91|81.71|83.6|81.4|0
1710131400000|2024-03-11 04:30:00|83.8|81.6|84.06|81.86|84.14|81.94|83.76|81.56|0
1710131700000|2024-03-11 04:35:00|84.1|81.9|83.91|81.71|84.1|81.9|83.91|81.71|0
1710132000000|2024-03-11 04:40:00|83.98|81.78|83.9|81.7|84.06|81.86|83.75|81.55|0
1710132300000|2024-03-11 04:45:00|83.94|81.74|83.98|81.78|84.13|81.93|83.82|81.62|0
1710132600000|2024-03-11 04:50:00|83.9|81.7|83.82|81.62|84.13|81.93|83.82|81.62|0
1710132900000|2024-03-11 04:55:00|83.86|81.66|83.74|81.54|83.9|81.7|83.66|81.46|0
1710133200000|2024-03-11 05:00:00|83.66|81.46|83.74|81.54|83.74|81.54|83.43|81.23|0
1710133500000|2024-03-11 05:05:00|83.7|81.5|83.89|81.69|84.12|81.92|83.62|81.42|0
1710133800000|2024-03-11 05:10:00|83.93|81.73|83.66|81.46|84.05|81.85|83.43|81.23|0
1710134100000|2024-03-11 05:15:00|83.7|81.5|83.58|81.38|83.81|81.61|83.54|81.34|0
1710134400000|2024-03-11 05:20:00|83.65|81.45|83.5|81.3|83.65|81.45|83.42|81.22|0
1710134700000|2024-03-11 05:25:00|83.58|81.38|83.34|81.14|83.58|81.38|83.27|81.07|0
1710135000000|2024-03-11 05:30:00|83.31|81.11|82.88|80.68|83.5|81.3|82.88|80.68|0
1710135300000|2024-03-11 05:35:00|82.92|80.72|82.57|80.37|82.96|80.76|82.38|80.18|0
1710135600000|2024-03-11 05:40:00|82.46|80.26|82.49|80.29|82.57|80.37|82.11|79.91|0
1710135900000|2024-03-11 05:45:00|82.34|80.14|82.64|80.44|82.68|80.48|82.26|80.06|0
1710136200000|2024-03-11 05:50:00|82.72|80.52|82.41|80.21|82.72|80.52|82.33|80.13|0
1710136500000|2024-03-11 05:55:00|82.33|80.13|81.8|79.6|82.41|80.21|81.8|79.6|0
1710136800000|2024-03-11 06:00:00|81.84|79.64|81.34|79.14|81.88|79.68|81.34|79.14|0
1710137100000|2024-03-11 06:05:00|81.27|79.07|81.42|79.22|81.57|79.37|81.19|78.99|0
1710137400000|2024-03-11 06:10:00|81.49|79.29|81.68|79.48|81.72|79.52|81.49|79.29|0
1710137700000|2024-03-11 06:15:00|81.64|79.44|81.79|79.59|81.94|79.74|81.64|79.44|0
1710138000000|2024-03-11 06:20:00|81.87|79.67|82.02|79.82|82.02|79.82|81.64|79.44|0
1710138300000|2024-03-11 06:25:00|81.94|79.74|82.01|79.81|82.01|79.81|81.71|79.51|0
1710138600000|2024-03-11 06:30:00|82.09|79.89|81.86|79.66|82.32|80.12|81.71|79.51|0
1710138900000|2024-03-11 06:35:00|81.94|79.74|81.67|79.47|81.94|79.74|81.67|79.47|0
1710139200000|2024-03-11 06:40:00|81.71|79.51|81.7|79.5|82.08|79.88|81.7|79.5|0
1710139500000|2024-03-11 06:45:00|81.63|79.43|81.55|79.35|81.78|79.58|81.55|79.35|0
1710139800000|2024-03-11 06:50:00|81.62|79.42|81.55|79.35|81.62|79.42|81.55|79.35|0
1710140100000|2024-03-11 06:55:00|81.51|79.31|81.39|79.19|81.55|79.35|81.24|79.04|0
1710140400000|2024-03-11 07:00:00|81.47|79.27|82.51|80.31|82.62|80.42|81.24|79.04|0
1710140700000|2024-03-11 07:05:00|82.47|80.27|82.01|79.81|82.62|80.42|81.86|79.66|0
1710141000000|2024-03-11 07:10:00|82.08|79.88|82.61|80.41|82.61|80.41|82.08|79.88|0
1710141300000|2024-03-11 07:15:00|82.54|80.34|83.14|80.94|83.14|80.94|82.46|80.26|0
1710141600000|2024-03-11 07:20:00|83.22|81.02|84.14|81.94|84.33|82.13|83.22|81.02|0
1710141900000|2024-03-11 07:25:00|84.1|81.9|83.41|81.21|84.29|82.09|83.37|81.17|0
1710142200000|2024-03-11 07:30:00|83.44|81.24|83.34|81.14|83.9|81.7|81.62|79.42|0
1710142500000|2024-03-11 07:35:00|83.31|81.11|83.49|81.29|83.57|81.37|83.03|80.83|0
1710142800000|2024-03-11 07:40:00|83.65|81.45|83.61|81.41|83.72|81.52|83.34|81.14|0
1710143100000|2024-03-11 07:45:00|83.57|81.37|83.11|80.91|83.87|81.67|83.03|80.83|0
1710143400000|2024-03-11 07:50:00|82.99|80.79|82.19|79.99|83.03|80.83|82.04|79.84|0
1710143700000|2024-03-11 07:55:00|82.11|79.91|82.91|80.71|82.95|80.75|82.11|79.91|0
1710144000000|2024-03-11 08:00:00|82.95|80.75|84.33|82.13|84.33|82.13|82.11|79.91|0
1710144300000|2024-03-11 08:05:00|84.41|82.21|84.79|82.59|85.18|82.98|83.48|81.28|0
1710144600000|2024-03-11 08:10:00|84.64|82.44|85.69|83.49|85.81|83.61|84.4|82.2|0
1710144900000|2024-03-11 08:15:00|85.65|83.45|85.57|83.37|86.99|84.79|85.33|83.13|0
1710145200000|2024-03-11 08:20:00|85.49|83.29|83.55|81.35|85.49|83.29|83.47|81.27|0
1710145500000|2024-03-11 08:25:00|83.63|81.43|83.62|81.42|84.01|81.81|83.16|80.96|0
1710145800000|2024-03-11 08:30:00|83.47|81.27|83.16|80.96|84.32|82.12|83.08|80.88|0
1710146100000|2024-03-11 08:35:00|83.08|80.88|83.23|81.03|83.24|81.04|82.32|80.12|0
1710146400000|2024-03-11 08:40:00|83.16|80.96|83.39|81.19|83.46|81.26|83|80.8|0
1710146700000|2024-03-11 08:45:00|83.43|81.23|86.34|84.14|86.58|84.38|83.31|81.11|0
1710147000000|2024-03-11 08:50:00|86.5|84.3|85.75|83.55|87.85|85.65|85.71|83.51|0
1710147300000|2024-03-11 08:55:00|85.79|83.59|84.38|82.18|85.79|83.59|84.38|82.18|0
1710147600000|2024-03-11 09:00:00|84.3|82.1|83.22|81.02|84.3|82.1|83.22|81.02|0
1710147900000|2024-03-11 09:05:00|83.3|81.1|83.14|80.94|83.53|81.33|82.91|80.71|0
1710148200000|2024-03-11 09:10:00|83.3|81.1|83.06|80.86|83.83|81.63|83.06|80.86|0
1710148500000|2024-03-11 09:15:00|83.1|80.9|82.83|80.63|83.83|81.63|82.83|80.63|0
1710148800000|2024-03-11 09:20:00|82.91|80.71|82.91|80.71|83.14|80.94|82.3|80.1|0
1710149100000|2024-03-11 09:25:00|83.06|80.86|82.75|80.55|83.14|80.94|82.45|80.25|0
1710149400000|2024-03-11 09:30:00|82.79|80.59|83.44|81.24|83.52|81.32|82.6|80.4|0
1710149700000|2024-03-11 09:35:00|83.52|81.32|84.13|81.93|84.28|82.08|83.36|81.16|0
1710150000000|2024-03-11 09:40:00|84.21|82.01|83.9|81.7|84.28|82.08|83.74|81.54|0
1710150300000|2024-03-11 09:45:00|83.74|81.54|83.58|81.38|83.89|81.69|83.35|81.15|0
1710150600000|2024-03-11 09:50:00|83.51|81.31|83.58|81.38|83.74|81.54|83.12|80.92|0
1710150900000|2024-03-11 09:55:00|83.66|81.46|83.35|81.15|83.97|81.77|83.35|81.15|0
1710151200000|2024-03-11 10:00:00|83.43|81.23|83.27|81.07|83.73|81.53|83.08|80.88|0
1710151500000|2024-03-11 10:05:00|83.19|80.99|83.11|80.91|83.65|81.45|83.04|80.84|0
1710151800000|2024-03-11 10:10:00|83.04|80.84|83.57|81.37|83.73|81.53|83|80.8|0
1710152100000|2024-03-11 10:15:00|83.65|81.45|83.65|81.45|83.84|81.64|83.46|81.26|0
1710152400000|2024-03-11 10:20:00|83.72|81.52|85.35|83.15|85.35|83.15|83.72|81.52|0
1710152700000|2024-03-11 10:25:00|85.51|83.31|85.19|82.99|85.51|83.31|84.88|82.68|0
1710153000000|2024-03-11 10:30:00|85.11|82.91|84.03|81.83|85.19|82.99|84.03|81.83|0
1710153300000|2024-03-11 10:35:00|84.1|81.9|83.18|80.98|84.1|81.9|83.02|80.82|0
1710153600000|2024-03-11 10:40:00|83.1|80.9|82.95|80.75|83.1|80.9|82.34|80.14|0
1710153900000|2024-03-11 10:45:00|83.02|80.82|81.84|79.64|83.02|80.82|81.8|79.6|0
1710154200000|2024-03-11 10:50:00|81.8|79.6|82.25|80.05|82.25|80.05|81.73|79.53|0
1710154500000|2024-03-11 10:55:00|82.33|80.13|82.4|80.2|82.56|80.36|82.25|80.05|0
1710154800000|2024-03-11 11:00:00|82.37|80.17|82.02|79.82|83.24|81.04|81.95|79.75|0
1710155100000|2024-03-11 11:05:00|82.17|79.97|83.24|81.04|83.78|81.58|82.17|79.97|0
1710155400000|2024-03-11 11:10:00|83.16|80.96|82.85|80.65|83.32|81.12|82.47|80.27|0
1710155700000|2024-03-11 11:15:00|82.74|80.54|83.08|80.88|83.31|81.11|82.47|80.27|0
1710156000000|2024-03-11 11:20:00|83.12|80.92|83.23|81.03|83.62|81.42|82.77|80.57|0
1710156300000|2024-03-11 11:25:00|83.16|80.96|83.38|81.18|83.85|81.65|83.15|80.95|0
1710156600000|2024-03-11 11:30:00|83.46|81.26|83.88|81.68|84.08|81.88|83.38|81.18|0
1710156900000|2024-03-11 11:35:00|83.92|81.72|83.92|81.72|84.19|81.99|83.84|81.64|0
1710157200000|2024-03-11 11:40:00|83.99|81.79|83.99|81.79|84.15|81.95|83.88|81.68|0
1710157500000|2024-03-11 11:45:00|83.91|81.71|85.23|83.03|85.23|83.03|83.84|81.64|0
1710157800000|2024-03-11 11:50:00|85.15|82.95|85.62|83.42|85.78|83.58|85.15|82.95|0
1710158100000|2024-03-11 11:55:00|85.54|83.34|84.91|82.71|85.78|83.58|84.76|82.56|0
1710158400000|2024-03-11 12:00:00|84.96|82.76|86.92|84.72|86.96|84.76|84.96|82.76|0
1710158700000|2024-03-11 12:05:00|86.88|84.68|87.27|85.07|87.59|85.39|86.16|83.96|0
1710159000000|2024-03-11 12:10:00|87.35|85.15|88.27|86.07|88.87|86.67|87.35|85.15|0
1710159300000|2024-03-11 12:15:00|88.31|86.11|87.45|85.25|88.79|86.59|86.75|84.55|0
1710159600000|2024-03-11 12:20:00|87.41|85.21|87.41|85.21|88.21|86.01|86.85|84.65|0
1710159900000|2024-03-11 12:25:00|87.49|85.29|87.49|85.29|87.89|85.69|87.01|84.81|0
1710160200000|2024-03-11 12:30:00|87.73|85.53|86.85|84.65|87.73|85.53|86.49|84.29|0
1710160500000|2024-03-11 12:35:00|86.89|84.69|87.4|85.2|87.96|85.76|86.77|84.57|0
1710160800000|2024-03-11 12:40:00|87.36|85.16|87.8|85.6|87.88|85.68|86.76|84.56|0
1710161100000|2024-03-11 12:45:00|87.96|85.76|88.12|85.92|88.52|86.32|87.56|85.36|0
1710161400000|2024-03-11 12:50:00|88.08|85.88|86.92|84.72|88.44|86.24|86.72|84.52|0
1710161700000|2024-03-11 12:55:00|86.88|84.68|87.28|85.08|87.36|85.16|86.6|84.4|0
1710162000000|2024-03-11 13:00:00|87.36|85.16|86.73|84.53|87.44|85.24|86.49|84.29|0
1710162300000|2024-03-11 13:05:00|86.81|84.61|86.33|84.13|86.88|84.68|85.86|83.66|0
1710162600000|2024-03-11 13:10:00|86.29|84.09|85.15|82.95|86.29|84.09|85.07|82.87|0
1710162900000|2024-03-11 13:15:00|85.07|82.87|84.84|82.64|85.54|83.34|84.68|82.48|0
1710163200000|2024-03-11 13:20:00|84.8|82.6|85.22|83.02|85.38|83.18|84.76|82.56|0
1710163500000|2024-03-11 13:25:00|85.38|83.18|85.46|83.26|86.64|84.44|85.14|82.94|0
1710163800000|2024-03-11 13:30:00|85.53|83.33|86.08|83.88|86.08|83.88|84.06|81.86|0
1710164100000|2024-03-11 13:35:00|86.32|84.12|84.83|82.63|86.32|84.12|83.98|81.78|0
1710164400000|2024-03-11 13:40:00|84.75|82.55|84.98|82.78|85.45|83.25|84.36|82.16|0
1710164700000|2024-03-11 13:45:00|85.14|82.94|85.84|83.64|86.31|84.11|84.05|81.85|0
1710165000000|2024-03-11 13:50:00|85.76|83.56|87.58|85.38|87.58|85.38|84.74|82.54|0
1710165300000|2024-03-11 13:55:00|87.34|85.14|88.54|86.34|88.54|86.34|86.7|84.5|0
1710165600000|2024-03-11 14:00:00|88.62|86.42|89.83|87.63|90.07|87.87|87.97|85.77|0
1710165900000|2024-03-11 14:05:00|89.99|87.79|90.07|87.87|91.18|88.98|89.42|87.22|0
1710166200000|2024-03-11 14:10:00|89.99|87.79|90.93|88.73|91.54|89.34|89.48|87.28|0
1710166500000|2024-03-11 14:15:00|91.1|88.9|88.41|86.21|91.1|88.9|88.41|86.21|0
1710166800000|2024-03-11 14:20:00|88.17|85.97|90.6|88.4|90.68|88.48|88.09|85.89|0
1710167100000|2024-03-11 14:25:00|90.44|88.24|89.82|87.62|90.76|88.56|89.62|87.42|0
1710167400000|2024-03-11 14:30:00|89.78|87.58|87.12|84.92|89.94|87.74|86.81|84.61|0
1710167700000|2024-03-11 14:35:00|87.2|85|89.78|87.58|89.86|87.66|86.81|84.61|0
1710168000000|2024-03-11 14:40:00|89.86|87.66|88.24|86.04|89.86|87.66|87.68|85.48|0
1710168300000|2024-03-11 14:45:00|88.48|86.28|87.36|85.16|89.2|87|87.36|85.16|0
1710168600000|2024-03-11 14:50:00|87.51|85.31|85.57|83.37|87.96|85.76|85.57|83.37|0
1710168900000|2024-03-11 14:55:00|85.65|83.45|85.1|82.9|85.96|83.76|84.71|82.51|0
1710169200000|2024-03-11 15:00:00|85.33|83.13|84.94|82.74|85.65|83.45|84.4|82.2|0
1710169500000|2024-03-11 15:05:00|84.86|82.66|85.64|83.44|85.96|83.76|84.24|82.04|0
1710169800000|2024-03-11 15:10:00|85.72|83.52|86.98|84.78|88.25|86.05|85.72|83.52|0
1710170100000|2024-03-11 15:15:00|87.06|84.86|86.74|84.54|87.61|85.41|86.66|84.46|0
1710170400000|2024-03-11 15:20:00|86.82|84.62|87.61|85.41|88.01|85.81|86.58|84.38|0
1710170700000|2024-03-11 15:25:00|87.69|85.49|88.73|86.53|88.81|86.61|86.73|84.53|0
1710171000000|2024-03-11 15:30:00|88.57|86.37|88.36|86.16|89.45|87.25|87.84|85.64|0
1710171300000|2024-03-11 15:35:00|88.4|86.2|88|85.8|88.4|86.2|87.05|84.85|0
1710171600000|2024-03-11 15:40:00|88.24|86.04|86.88|84.68|88.64|86.44|86.8|84.6|0
1710171900000|2024-03-11 15:45:00|86.73|84.53|85.7|83.5|86.96|84.76|85.47|83.27|0
1710172200000|2024-03-11 15:50:00|85.54|83.34|85.54|83.34|86.01|83.81|84.92|82.72|0
1710172500000|2024-03-11 15:55:00|85.7|83.5|84.37|82.17|85.85|83.65|84.22|82.02|0
1710172800000|2024-03-11 16:00:00|84.29|82.09|85.83|83.63|86.34|84.14|84.22|82.02|0
1710173100000|2024-03-11 16:05:00|86.14|83.94|85.59|83.39|86.54|84.34|85.2|83|0
1710173400000|2024-03-11 16:10:00|85.75|83.55|85.63|83.43|86.85|84.65|85.12|82.92|0
1710173700000|2024-03-11 16:15:00|85.67|83.47|84.57|82.37|85.9|83.7|84.5|82.3|0
1710174000000|2024-03-11 16:20:00|84.65|82.45|84.49|82.29|85.12|82.92|84.19|81.99|0
1710174300000|2024-03-11 16:25:00|84.57|82.37|85.19|82.99|85.58|83.38|84.49|82.29|0
1710174600000|2024-03-11 16:30:00|85.11|82.91|84.26|82.06|85.11|82.91|84.26|82.06|0
1710174900000|2024-03-11 16:35:00|84.33|82.13|84.88|82.68|85.19|82.99|83.95|81.75|0
1710175200000|2024-03-11 16:40:00|84.95|82.75|84.1|81.9|84.95|82.75|83.33|81.13|0
1710175500000|2024-03-11 16:45:00|84.02|81.82|84.17|81.97|84.56|82.36|83.71|81.51|0
1710175800000|2024-03-11 16:50:00|84.25|82.05|83.4|81.2|84.56|82.36|83.25|81.05|0
1710176100000|2024-03-11 16:55:00|83.32|81.12|83.63|81.43|83.78|81.58|83.25|81.05|0
1710176400000|2024-03-11 17:00:00|83.71|81.51|84.01|81.81|84.4|82.2|83.24|81.04|0
1710176700000|2024-03-11 17:05:00|83.93|81.73|84.55|82.35|85.02|82.82|83.55|81.35|0
1710177000000|2024-03-11 17:10:00|84.71|82.51|85.15|82.95|85.7|83.5|83.91|81.71|0
1710177300000|2024-03-11 17:15:00|85.23|83.03|84.1|81.9|85.47|83.27|83.99|81.79|0
1710177600000|2024-03-11 17:20:00|84.06|81.86|83.06|80.86|84.14|81.94|82.52|80.32|0
1710177900000|2024-03-11 17:25:00|82.91|80.71|82.44|80.24|82.98|80.78|82.22|80.02|0
1710178200000|2024-03-11 17:30:00|82.37|80.17|82.9|80.7|82.9|80.7|81.61|79.41|0
1710178500000|2024-03-11 17:35:00|82.82|80.62|83.67|81.47|83.9|81.7|82.44|80.24|0
1710178800000|2024-03-11 17:40:00|83.74|81.54|84.83|82.63|84.98|82.78|83.28|81.08|0
1710179100000|2024-03-11 17:45:00|84.91|82.71|84.59|82.39|85.3|83.1|84.21|82.01|0
1710179400000|2024-03-11 17:50:00|84.67|82.47|84.28|82.08|84.9|82.7|83.97|81.77|0
1710179700000|2024-03-11 17:55:00|83.97|81.77|83.04|80.84|84.04|81.84|82.89|80.69|0
1710180000000|2024-03-11 18:00:00|82.97|80.77|82.73|80.53|83.81|81.61|82.66|80.46|0
1710180300000|2024-03-11 18:05:00|82.66|80.46|81.75|79.55|83.42|81.22|81.6|79.4|0
1710180600000|2024-03-11 18:10:00|81.79|79.59|82.59|80.39|83.13|80.93|81.75|79.55|0
1710180900000|2024-03-11 18:15:00|82.51|80.31|82.28|80.08|82.51|80.31|81.44|79.24|0
1710181200000|2024-03-11 18:20:00|82.36|80.16|81.59|79.39|82.74|80.54|81.59|79.39|0
1710181500000|2024-03-11 18:25:00|81.67|79.47|81.59|79.39|82.43|80.23|81.51|79.31|0
1710181800000|2024-03-11 18:30:00|81.51|79.31|82.2|80|82.5|80.3|81.02|78.82|0
1710182100000|2024-03-11 18:35:00|82.27|80.07|82.2|80|82.66|80.46|81.74|79.54|0
1710182400000|2024-03-11 18:40:00|82.27|80.07|80.67|78.47|82.27|80.07|80.6|78.4|0
1710182700000|2024-03-11 18:45:00|80.75|78.55|80.29|78.09|81.2|79|79.99|77.79|0
1710183000000|2024-03-11 18:50:00|80.22|78.02|80.59|78.39|80.74|78.54|79.69|77.49|0
1710183300000|2024-03-11 18:55:00|80.67|78.47|80.29|78.09|80.97|78.77|80.22|78.02|0
1710183600000|2024-03-11 19:00:00|80.36|78.16|80.74|78.54|81.42|79.22|80.29|78.09|0
1710183900000|2024-03-11 19:05:00|80.66|78.46|81.12|78.92|81.12|78.92|80.44|78.24|0
1710184200000|2024-03-11 19:10:00|81.04|78.84|82.03|79.83|82.03|79.83|80.66|78.46|0
1710184500000|2024-03-11 19:15:00|81.87|79.67|82.18|79.98|82.48|80.28|81.49|79.29|0
1710184800000|2024-03-11 19:20:00|82.22|80.02|81.94|79.74|82.41|80.21|81.19|78.99|0
1710185100000|2024-03-11 19:25:00|81.87|79.67|82.56|80.36|82.63|80.43|81.79|79.59|0
1710185400000|2024-03-11 19:30:00|82.79|80.59|82.02|79.82|82.79|80.59|81.33|79.13|0
1710185700000|2024-03-11 19:35:00|81.86|79.66|82.63|80.43|82.94|80.74|81.6|79.4|0
1710186000000|2024-03-11 19:40:00|82.47|80.27|81.02|78.82|82.59|80.39|80.65|78.45|0
1710186300000|2024-03-11 19:45:00|81.1|78.9|82.62|80.42|82.78|80.58|80.42|78.22|0
1710186600000|2024-03-11 19:50:00|82.47|80.27|83.01|80.81|83.39|81.19|81.93|79.73|0
1710186900000|2024-03-11 19:55:00|83.16|80.96|81.47|79.27|83.16|80.96|80.94|78.74|0
1710187200000|2024-03-11 20:00:00|81.32|79.12|81.39|79.19|81.7|79.5|80.64|78.44|0
1710187500000|2024-03-11 20:05:00|81.32|79.12|80.75|78.55|81.54|79.34|80.63|78.43|0
1710187800000|2024-03-11 20:10:00|80.71|78.51|80.56|78.36|80.93|78.73|80.33|78.13|0
1710188100000|2024-03-11 20:15:00|80.73|78.33|80.5|78.1|80.96|78.56|80.43|78.03|0
1710188400000|2024-03-11 20:20:00|80.58|78.18|80.58|78.18|80.61|78.21|80.2|77.8|0
1710188700000|2024-03-11 20:25:00|80.65|78.25|80.72|78.32|80.8|78.4|80.42|78.02|0
1710189000000|2024-03-11 20:30:00|80.69|78.29|79.89|77.49|80.69|78.29|79.6|77.2|0
1710189300000|2024-03-11 20:35:00|79.82|77.42|79.97|77.57|80.01|77.61|79.67|77.27|0
1710189600000|2024-03-11 20:40:00|79.89|77.49|79.67|77.27|80.04|77.64|79.67|77.27|0
1710189900000|2024-03-11 20:45:00|79.59|77.19|79.96|77.56|80.04|77.64|79.59|77.19|0
1710190200000|2024-03-11 20:50:00|80.04|77.64|80.04|77.64|80.07|77.67|79.89|77.49|0
1710190500000|2024-03-11 20:55:00|80|77.6|79.77|77.37|80|77.6|79.62|77.22|0
1710190800000|2024-03-11 21:00:00|79.82|77.42|79.97|77.57|80|77.6|79.82|77.42|0
1710191100000|2024-03-11 21:05:00|80|77.6|80|77.6|80|77.6|79.97|77.57|0
1710191400000|2024-03-11 21:10:00|80.02|77.62|80.1|77.7|80.14|77.74|80.01|77.61|0
1710191700000|2024-03-11 21:15:00|80.15|77.75|80.1|77.7|80.21|77.81|80.07|77.67|0
1710192000000|2024-03-11 21:20:00|80.09|77.69|80.17|77.77|80.17|77.77|80.09|77.69|0
1710192300000|2024-03-11 21:25:00|80.18|77.78|80.03|77.63|80.18|77.78|80.03|77.63|0
1710192600000|2024-03-11 21:30:00|80.05|77.65|80.03|77.63|80.06|77.66|80|77.6|0
1710192900000|2024-03-11 21:35:00|80.02|77.62|79.89|77.49|80.02|77.62|79.85|77.45|0
1710193200000|2024-03-11 21:40:00|79.84|77.44|79.89|77.49|79.89|77.49|79.84|77.44|0
1710193500000|2024-03-11 21:45:00|79.9|77.5|79.88|77.48|79.91|77.51|79.79|77.39|0
1710193800000|2024-03-11 21:50:00|79.87|77.47|79.91|77.51|79.94|77.54|79.86|77.46|0
1710194100000|2024-03-11 21:55:00|79.9|77.5|79.83|77.43|80.04|77.64|79.76|77.36|0
1710194400000|2024-03-11 22:00:00|79|76.6|79.26|76.86|79.29|76.89|78.44|76.04|0
1710194700000|2024-03-11 22:05:00|79.18|76.78|78.26|75.86|79.18|76.78|78.26|75.86|0
1710195000000|2024-03-11 22:10:00|78.18|75.78|77.99|75.59|78.18|75.78|77.74|75.34|0
1710195300000|2024-03-11 22:15:00|77.96|75.56|77.63|75.23|77.96|75.56|77.3|74.9|0
1710195600000|2024-03-11 22:20:00|77.59|75.19|78.06|75.66|78.06|75.66|77.59|75.19|0
1710195900000|2024-03-11 22:25:00|77.92|75.52|77.84|75.44|77.99|75.59|77.69|75.29|0
1710196200000|2024-03-11 22:30:00|77.77|75.37|77.88|75.48|78.06|75.66|77.77|75.37|0
1710196500000|2024-03-11 22:35:00|77.91|75.51|77.91|75.51|78.13|75.73|77.91|75.51|0
1710196800000|2024-03-11 22:40:00|77.84|75.44|77.54|75.14|77.84|75.44|77.47|75.07|0
1710197100000|2024-03-11 22:45:00|77.51|75.11|77.76|75.36|77.76|75.36|77.47|75.07|0
1710197400000|2024-03-11 22:50:00|77.72|75.32|77.83|75.43|77.9|75.5|77.58|75.18|0
1710197700000|2024-03-11 22:55:00|77.79|75.39|77.86|75.46|77.97|75.57|77.76|75.36|0
1710198000000|2024-03-11 23:00:00|77.83|75.43|77.9|75.5|78.12|75.72|77.83|75.43|0
1710198300000|2024-03-11 23:05:00|77.97|75.57|78.04|75.64|78.04|75.64|77.82|75.42|0
1710198600000|2024-03-11 23:10:00|78.01|75.61|77.97|75.57|78.15|75.75|77.97|75.57|0
1710198900000|2024-03-11 23:15:00|77.89|75.49|77.52|75.12|77.89|75.49|77.52|75.12|0
1710199200000|2024-03-11 23:20:00|77.6|75.2|77.81|75.41|77.85|75.45|77.56|75.16|0
1710199500000|2024-03-11 23:25:00|77.74|75.34|77.74|75.34|77.81|75.41|77.59|75.19|0
1710199800000|2024-03-11 23:30:00|77.67|75.27|77.74|75.34|77.81|75.41|77.66|75.26|0
1710200100000|2024-03-11 23:35:00|77.77|75.37|77.7|75.3|77.92|75.52|77.66|75.26|0
1710200400000|2024-03-11 23:40:00|77.73|75.33|77.66|75.26|77.77|75.37|77.66|75.26|0
1710200700000|2024-03-11 23:45:00|77.59|75.19|77.58|75.18|77.66|75.26|77.51|75.11|0
1710201000000|2024-03-11 23:50:00|77.51|75.11|77.36|74.96|77.58|75.18|77.33|74.93|0
1710201300000|2024-03-11 23:55:00|77.4|75|77.21|74.81|77.4|75|76.99|74.59|0
1710201600000|2024-03-12 00:00:00|77.29|74.89|77.65|75.25|77.8|75.4|77.21|74.81|0
1710201900000|2024-03-12 00:05:00|77.58|75.18|77.65|75.25|77.87|75.47|77.57|75.17|0
1710202200000|2024-03-12 00:10:00|77.68|75.28|77.72|75.32|77.79|75.39|77.57|75.17|0
1710202500000|2024-03-12 00:15:00|77.54|75.34|77.25|75.05|77.62|75.42|77.18|74.98|0
1710202800000|2024-03-12 00:20:00|77.29|75.09|77.1|74.9|77.32|75.12|77.03|74.83|0
1710203100000|2024-03-12 00:25:00|77.14|74.94|76.74|74.54|77.17|74.97|76.59|74.39|0
1710203400000|2024-03-12 00:30:00|76.66|74.46|77.53|75.33|77.67|75.47|76.66|74.46|0
1710203700000|2024-03-12 00:35:00|77.6|75.4|77.96|75.76|78.18|75.98|77.24|75.04|0
1710204000000|2024-03-12 00:40:00|78.11|75.91|78.4|76.2|78.4|76.2|77.82|75.62|0
1710204300000|2024-03-12 00:45:00|78.37|76.17|78.18|75.98|78.55|76.35|78.11|75.91|0
1710204600000|2024-03-12 00:50:00|78.25|76.05|78.32|76.12|78.4|76.2|78.25|76.05|0
1710204900000|2024-03-12 00:55:00|78.29|76.09|78.61|76.41|78.69|76.49|78.25|76.05|0
1710205200000|2024-03-12 01:00:00|78.54|76.34|78.54|76.34|78.61|76.41|78.46|76.26|0
1710205500000|2024-03-12 01:05:00|78.46|76.26|78.76|76.56|78.76|76.56|78.39|76.19|0
1710205800000|2024-03-12 01:10:00|78.68|76.48|78.61|76.41|78.76|76.56|78.53|76.33|0
1710206100000|2024-03-12 01:15:00|78.68|76.48|78.53|76.33|78.75|76.55|78.53|76.33|0
1710206400000|2024-03-12 01:20:00|78.46|76.26|78.46|76.26|78.53|76.33|78.24|76.04|0
1710206700000|2024-03-12 01:25:00|78.53|76.33|78.31|76.11|78.53|76.33|78.23|76.03|0
1710207000000|2024-03-12 01:30:00|78.34|76.14|78.67|76.47|78.82|76.62|78.31|76.11|0
1710207300000|2024-03-12 01:35:00|78.6|76.4|78.37|76.17|78.67|76.47|78.23|76.03|0
1710207600000|2024-03-12 01:40:00|78.3|76.1|78.15|75.95|78.52|76.32|78.15|75.95|0
1710207900000|2024-03-12 01:45:00|78.08|75.88|77.78|75.58|78.15|75.95|77.71|75.51|0
1710208200000|2024-03-12 01:50:00|77.71|75.51|77.85|75.65|78|75.8|77.64|75.44|0
1710208500000|2024-03-12 01:55:00|77.89|75.69|78.22|76.02|78.22|76.02|77.85|75.65|0
1710208800000|2024-03-12 02:00:00|78.18|75.98|78.29|76.09|78.36|76.16|78.07|75.87|0
1710209100000|2024-03-12 02:05:00|78.36|76.16|78.43|76.23|78.51|76.31|78.21|76.01|0
1710209400000|2024-03-12 02:10:00|78.51|76.31|78.28|76.08|78.51|76.31|78.28|76.08|0
1710209700000|2024-03-12 02:15:00|78.36|76.16|78.28|76.08|78.5|76.3|78.21|76.01|0
1710210000000|2024-03-12 02:20:00|78.21|76.01|77.99|75.79|78.21|76.01|77.99|75.79|0
1710210300000|2024-03-12 02:25:00|77.91|75.71|77.84|75.64|78.06|75.86|77.77|75.57|0
1710210600000|2024-03-12 02:30:00|77.91|75.71|77.84|75.64|77.95|75.75|77.76|75.56|0
1710210900000|2024-03-12 02:35:00|77.87|75.67|77.98|75.78|78.05|75.85|77.84|75.64|0
1710211200000|2024-03-12 02:40:00|77.91|75.71|78.05|75.85|78.13|75.93|77.91|75.71|0
1710211500000|2024-03-12 02:45:00|77.9|75.7|77.83|75.63|77.98|75.78|77.76|75.56|0
1710211800000|2024-03-12 02:50:00|77.9|75.7|77.9|75.7|77.97|75.77|77.83|75.63|0
1710212100000|2024-03-12 02:55:00|77.86|75.66|77.82|75.62|77.97|75.77|77.82|75.62|0
1710212400000|2024-03-12 03:00:00|77.75|75.55|77.6|75.4|77.82|75.62|77.53|75.33|0
1710212700000|2024-03-12 03:05:00|77.68|75.48|77.6|75.4|77.75|75.55|77.6|75.4|0
1710213000000|2024-03-12 03:10:00|77.53|75.33|77.67|75.47|77.67|75.47|77.53|75.33|0
1710213300000|2024-03-12 03:15:00|77.6|75.4|77.45|75.25|77.6|75.4|77.45|75.25|0
1710213600000|2024-03-12 03:20:00|77.49|75.29|77.67|75.47|77.67|75.47|77.49|75.29|0
1710213900000|2024-03-12 03:25:00|77.74|75.54|77.81|75.61|77.81|75.61|77.52|75.32|0
1710214200000|2024-03-12 03:30:00|77.74|75.54|77.59|75.39|77.74|75.54|77.44|75.24|0
1710214500000|2024-03-12 03:35:00|77.55|75.35|77.37|75.17|77.59|75.39|77.37|75.17|0
1710214800000|2024-03-12 03:40:00|77.44|75.24|77.51|75.31|77.51|75.31|77.41|75.21|0
1710215100000|2024-03-12 03:45:00|77.44|75.24|77.51|75.31|77.58|75.38|77.44|75.24|0
1710215400000|2024-03-12 03:50:00|77.44|75.24|77.43|75.23|77.44|75.24|77.36|75.16|0
1710215700000|2024-03-12 03:55:00|77.47|75.27|77.5|75.3|77.65|75.45|77.43|75.23|0
1710216000000|2024-03-12 04:00:00|77.43|75.23|77.5|75.3|77.57|75.37|77.36|75.16|0
1710216300000|2024-03-12 04:05:00|77.57|75.37|77.65|75.45|77.65|75.45|77.5|75.3|0
1710216600000|2024-03-12 04:10:00|77.64|75.44|77.64|75.44|77.72|75.52|77.64|75.44|0
1710216900000|2024-03-12 04:15:00|77.57|75.37|77.49|75.29|77.57|75.37|77.49|75.29|0
1710217200000|2024-03-12 04:20:00|77.57|75.37|77.57|75.37|77.57|75.37|77.49|75.29|0
1710217500000|2024-03-12 04:25:00|77.56|75.36|77.49|75.29|77.56|75.36|77.42|75.22|0
1710217800000|2024-03-12 04:30:00|77.56|75.36|77.34|75.14|77.56|75.36|77.34|75.14|0
1710218100000|2024-03-12 04:35:00|77.31|75.11|77.19|74.99|77.34|75.14|77.19|74.99|0
1710218400000|2024-03-12 04:40:00|77.16|74.96|77.12|74.92|77.19|74.99|77.12|74.92|0
1710218700000|2024-03-12 04:45:00|77.19|74.99|77.12|74.92|77.19|74.99|77.05|74.85|0
1710219000000|2024-03-12 04:50:00|77.04|74.84|76.61|74.41|77.04|74.84|76.61|74.41|0
1710219300000|2024-03-12 04:55:00|76.54|74.34|76.68|74.48|76.75|74.55|76.54|74.34|0
1710219600000|2024-03-12 05:00:00|76.61|74.41|76.6|74.4|76.68|74.48|76.46|74.26|0
1710219900000|2024-03-12 05:05:00|76.53|74.33|76.03|73.83|76.6|74.4|76.03|73.83|0
1710220200000|2024-03-12 05:10:00|76.1|73.9|76.09|73.89|76.31|74.11|76.02|73.82|0
1710220500000|2024-03-12 05:15:00|76.17|73.97|76.24|74.04|76.31|74.11|76.02|73.82|0
1710220800000|2024-03-12 05:20:00|76.16|73.96|76.09|73.89|76.24|74.04|76.02|73.82|0
1710221100000|2024-03-12 05:25:00|76.16|73.96|76.09|73.89|76.2|74|76.09|73.89|0
1710221400000|2024-03-12 05:30:00|76.16|73.96|75.87|73.67|76.16|73.96|75.8|73.6|0
1710221700000|2024-03-12 05:35:00|75.8|73.6|75.8|73.6|75.87|73.67|75.73|73.53|0
1710222000000|2024-03-12 05:40:00|75.87|73.67|75.87|73.67|76.01|73.81|75.79|73.59|0
1710222300000|2024-03-12 05:45:00|75.83|73.63|75.86|73.66|75.87|73.67|75.65|73.45|0
1710222600000|2024-03-12 05:50:00|75.79|73.59|75.5|73.3|75.79|73.59|75.36|73.16|0
1710222900000|2024-03-12 05:55:00|75.43|73.23|75.4|73.2|75.43|73.23|75.29|73.09|0
1710223200000|2024-03-12 06:00:00|75.36|73.16|75.93|73.73|76|73.8|75.29|73.09|0
1710223500000|2024-03-12 06:05:00|76|73.8|75.93|73.73|76|73.8|75.71|73.51|0
1710223800000|2024-03-12 06:10:00|76|73.8|76.28|74.08|76.36|74.16|76|73.8|0
1710224100000|2024-03-12 06:15:00|76.32|74.12|76.42|74.22|76.71|74.51|76.32|74.12|0
1710224400000|2024-03-12 06:20:00|76.46|74.26|76.35|74.15|76.64|74.44|76.35|74.15|0
1710224700000|2024-03-12 06:25:00|76.28|74.08|76.42|74.22|76.42|74.22|76.13|73.93|0
1710225000000|2024-03-12 06:30:00|76.46|74.26|76.27|74.07|76.49|74.29|76.27|74.07|0
1710225300000|2024-03-12 06:35:00|76.2|74|76.05|73.85|76.27|74.07|76.05|73.85|0
1710225600000|2024-03-12 06:40:00|76.13|73.93|75.98|73.78|76.13|73.93|75.98|73.78|0
1710225900000|2024-03-12 06:45:00|75.91|73.71|76.12|73.92|76.12|73.92|75.8|73.6|0
1710226200000|2024-03-12 06:50:00|76.05|73.85|76.48|74.28|76.48|74.28|76.05|73.85|0
1710226500000|2024-03-12 06:55:00|76.55|74.35|76.05|73.85|76.84|74.64|76.05|73.85|0
1710226800000|2024-03-12 07:00:00|76.12|73.92|76.19|73.99|76.48|74.28|76.04|73.84|0
1710227100000|2024-03-12 07:05:00|76.26|74.06|76.11|73.91|76.26|74.06|75.72|73.52|0
1710227400000|2024-03-12 07:10:00|76.04|73.84|75.68|73.48|76.04|73.84|75.68|73.48|0
1710227700000|2024-03-12 07:15:00|75.75|73.55|75.96|73.76|75.96|73.76|75.68|73.48|0
1710228000000|2024-03-12 07:20:00|75.93|73.73|75.96|73.76|76.04|73.84|75.79|73.59|0
1710228300000|2024-03-12 07:25:00|76.03|73.83|75.89|73.69|76.11|73.91|75.75|73.55|0
1710228600000|2024-03-12 07:30:00|75.96|73.76|75.81|73.61|76.03|73.83|75.74|73.54|0
1710228900000|2024-03-12 07:35:00|75.74|73.54|75.88|73.68|75.96|73.76|75.74|73.54|0
1710229200000|2024-03-12 07:40:00|75.92|73.72|76.1|73.9|76.1|73.9|75.92|73.72|0
1710229500000|2024-03-12 07:45:00|76.13|73.93|76.17|73.97|76.31|74.11|75.95|73.75|0
1710229800000|2024-03-12 07:50:00|76.09|73.89|75.95|73.75|76.17|73.97|75.81|73.61|0
1710230100000|2024-03-12 07:55:00|75.91|73.71|75.8|73.6|76.02|73.82|75.45|73.25|0
1710230400000|2024-03-12 08:00:00|75.95|73.75|75.44|73.24|76.23|74.03|75.37|73.17|0
1710230700000|2024-03-12 08:05:00|75.51|73.31|76.37|74.17|76.45|74.25|75.05|72.85|0
1710231000000|2024-03-12 08:10:00|76.3|74.1|77.17|74.97|77.31|75.11|76.3|74.1|0
1710231300000|2024-03-12 08:15:00|77.09|74.89|77.09|74.89|77.46|75.26|76.87|74.67|0
1710231600000|2024-03-12 08:20:00|77.13|74.93|77.52|75.32|77.53|75.33|77.09|74.89|0
1710231900000|2024-03-12 08:25:00|77.45|75.25|78.22|76.02|78.22|76.02|77.31|75.11|0
1710232200000|2024-03-12 08:30:00|78.25|76.05|78.11|75.91|79.07|76.87|77.96|75.76|0
1710232500000|2024-03-12 08:35:00|78.14|75.94|78.77|76.57|79.28|77.08|77.74|75.54|0
1710232800000|2024-03-12 08:40:00|78.7|76.5|78.77|76.57|79.06|76.86|78.47|76.27|0
1710233100000|2024-03-12 08:45:00|78.8|76.6|79.28|77.08|79.35|77.15|78.77|76.57|0
1710233400000|2024-03-12 08:50:00|79.24|77.04|79.79|77.59|79.87|77.67|79.06|76.86|0
1710233700000|2024-03-12 08:55:00|79.34|77.14|78.89|76.69|79.34|77.14|78.53|76.33|0
1710234000000|2024-03-12 09:00:00|78.93|76.73|79.04|76.84|79.48|77.28|78.75|76.55|0
1710234300000|2024-03-12 09:05:00|78.97|76.77|79.26|77.06|79.33|77.13|78.89|76.69|0
1710234600000|2024-03-12 09:10:00|79.33|77.13|79.11|76.91|79.55|77.35|79.04|76.84|0
1710234900000|2024-03-12 09:15:00|79.18|76.98|79.25|77.05|79.59|77.39|79.11|76.91|0
1710235200000|2024-03-12 09:20:00|79.29|77.09|78.77|76.57|79.33|77.13|78.74|76.54|0
1710235500000|2024-03-12 09:25:00|78.74|76.54|78.51|76.31|78.81|76.61|78.44|76.24|0
1710235800000|2024-03-12 09:30:00|78.59|76.39|78.22|76.02|78.66|76.46|78.14|75.94|0
1710236100000|2024-03-12 09:35:00|78.25|76.05|78.4|76.2|78.51|76.31|78.22|76.02|0
1710236400000|2024-03-12 09:40:00|78.43|76.23|78.95|76.75|78.95|76.75|78.21|76.01|0
1710236700000|2024-03-12 09:45:00|78.87|76.67|78.65|76.45|78.91|76.71|78.43|76.23|0
1710237000000|2024-03-12 09:50:00|78.58|76.38|78.79|76.59|78.87|76.67|78.5|76.3|0
1710237300000|2024-03-12 09:55:00|78.83|76.63|79.68|77.48|79.75|77.55|78.79|76.59|0
1710237600000|2024-03-12 10:00:00|79.72|77.52|78.79|76.59|79.75|77.55|78.64|76.44|0
1710237900000|2024-03-12 10:05:00|78.72|76.52|78.97|76.77|79.08|76.88|78.64|76.44|0
1710238200000|2024-03-12 10:10:00|78.94|76.74|78.86|76.66|79.16|76.96|78.79|76.59|0
1710238500000|2024-03-12 10:15:00|78.9|76.7|78.64|76.44|79.23|77.03|78.64|76.44|0
1710238800000|2024-03-12 10:20:00|78.71|76.51|78.27|76.07|78.71|76.51|78.19|75.99|0
1710239100000|2024-03-12 10:25:00|78.23|76.03|78.48|76.28|78.48|76.28|78.12|75.92|0
1710239400000|2024-03-12 10:30:00|78.45|76.25|78.46|76.26|78.97|76.77|78.41|76.21|0
1710239700000|2024-03-12 10:35:00|78.54|76.34|78.17|75.97|78.76|76.56|78.09|75.89|0
1710240000000|2024-03-12 10:40:00|78.13|75.93|78.24|76.04|78.39|76.19|77.51|75.31|0
1710240300000|2024-03-12 10:45:00|78.16|75.96|78.24|76.04|78.38|76.18|77.87|75.67|0
1710240600000|2024-03-12 10:50:00|78.38|76.18|78.16|75.96|78.57|76.37|78.01|75.81|0
1710240900000|2024-03-12 10:55:00|78.12|75.92|78.2|76|78.2|76|77.79|75.59|0
1710241200000|2024-03-12 11:00:00|78.23|76.03|78.52|76.32|78.74|76.54|78.23|76.03|0
1710241500000|2024-03-12 11:05:00|78.6|76.4|79.63|77.43|79.63|77.43|78.6|76.4|0
1710241800000|2024-03-12 11:10:00|79.59|77.39|79.11|76.91|79.59|77.39|79.03|76.83|0
1710242100000|2024-03-12 11:15:00|79.18|76.98|79.4|77.2|79.55|77.35|78.88|76.68|0
1710242400000|2024-03-12 11:20:00|79.33|77.13|79.18|76.98|79.62|77.42|79.18|76.98|0
1710242700000|2024-03-12 11:25:00|79.21|77.01|78.8|76.6|79.25|77.05|78.66|76.46|0
1710243000000|2024-03-12 11:30:00|78.73|76.53|78.58|76.38|78.8|76.6|78.36|76.16|0
1710243300000|2024-03-12 11:35:00|78.65|76.45|78.36|76.16|78.65|76.45|78.21|76.01|0
1710243600000|2024-03-12 11:40:00|78.43|76.23|78.28|76.08|78.5|76.3|78.21|76.01|0
1710243900000|2024-03-12 11:45:00|78.25|76.05|78.72|76.52|79.02|76.82|78.21|76.01|0
1710244200000|2024-03-12 11:50:00|78.8|76.6|78.87|76.67|78.98|76.78|78.5|76.3|0
1710244500000|2024-03-12 11:55:00|78.94|76.74|78.86|76.66|79.09|76.89|78.72|76.52|0
1710244800000|2024-03-12 12:00:00|78.79|76.59|78.64|76.44|79.16|76.96|78.64|76.44|0
1710245100000|2024-03-12 12:05:00|78.68|76.48|78.75|76.55|78.93|76.73|78.42|76.22|0
1710245400000|2024-03-12 12:10:00|78.79|76.59|78.64|76.44|78.79|76.59|78.45|76.25|0
1710245700000|2024-03-12 12:15:00|78.71|76.51|78.45|76.25|78.82|76.62|77.68|75.48|0
1710246000000|2024-03-12 12:20:00|78.41|76.21|78.26|76.06|78.49|76.29|77.75|75.55|0
1710246300000|2024-03-12 12:25:00|78.19|75.99|78.96|76.76|78.96|76.76|78.01|75.81|0
1710246600000|2024-03-12 12:30:00|82.6|80.4|76.48|74.28|84.77|82.57|75.94|73.74|0
1710246900000|2024-03-12 12:35:00|76.3|74.1|74.23|72.03|76.88|74.68|73.43|71.23|0
1710247200000|2024-03-12 12:40:00|74.16|71.96|71.38|69.18|75.48|73.28|70.9|68.7|0
1710247500000|2024-03-12 12:45:00|71.41|69.21|70.67|68.47|71.5|69.3|69.75|67.55|0
1710247800000|2024-03-12 12:50:00|70.71|68.51|72.62|70.42|72.97|70.77|70.46|68.26|0
1710248100000|2024-03-12 12:55:00|72.9|70.7|72.47|70.27|73.89|71.69|71.6|69.4|0
1710248400000|2024-03-12 13:00:00|72.3|70.1|73|70.8|73.78|71.58|72.15|69.95|0
1710248700000|2024-03-12 13:05:00|73.21|71.01|73.78|71.58|73.99|71.79|72.85|70.65|0
1710249000000|2024-03-12 13:10:00|73.74|71.54|73.99|71.79|75.65|73.45|73.74|71.54|0
1710249300000|2024-03-12 13:15:00|74.2|72|75.36|73.16|75.43|73.23|73.92|71.72|0
1710249600000|2024-03-12 13:20:00|75.43|73.23|73.99|71.79|75.43|73.23|73.91|71.71|0
1710249900000|2024-03-12 13:25:00|73.77|71.57|72.7|70.5|73.84|71.64|72.7|70.5|0
1710250200000|2024-03-12 13:30:00|72.77|70.57|74.27|72.07|74.41|72.21|72|69.8|0
1710250500000|2024-03-12 13:35:00|74.48|72.28|78.37|76.17|78.52|76.32|74.34|72.14|0
1710250800000|2024-03-12 13:40:00|78.44|76.24|77.51|75.31|78.67|76.47|75.81|73.61|0
1710251100000|2024-03-12 13:45:00|77.43|75.23|78.26|76.06|79.17|76.97|77.28|75.08|0
1710251400000|2024-03-12 13:50:00|77.88|75.68|75.87|73.67|78.03|75.83|75.73|73.53|0
1710251700000|2024-03-12 13:55:00|75.8|73.6|71.77|69.57|75.8|73.6|71.63|69.43|0
1710252000000|2024-03-12 14:00:00|71.63|69.43|73.43|71.23|73.61|71.41|71.53|69.33|0
1710252300000|2024-03-12 14:05:00|73.4|71.2|72.16|69.96|73.61|71.41|71.07|68.87|0
1710252600000|2024-03-12 14:10:00|72.19|69.99|72.22|70.02|72.4|70.2|71.35|69.15|0
1710252900000|2024-03-12 14:15:00|72.19|69.99|71.69|69.49|72.44|70.24|55.29|52.89|0
1710253200000|2024-03-12 14:20:00|71.55|69.35|69|66.8|71.97|69.77|68.93|66.73|0
1710253500000|2024-03-12 14:25:00|68.93|66.73|68.33|66.13|69.71|67.51|68.13|65.93|0
1710253800000|2024-03-12 14:30:00|68.26|66.06|67.06|64.86|68.26|66.06|67|64.8|0
1710254100000|2024-03-12 14:35:00|67|64.8|67.96|65.76|68.28|66.08|66.6|64.4|0
1710254400000|2024-03-12 14:40:00|68.03|65.83|67.61|65.41|68.21|66.01|67.23|65.03|0
1710254700000|2024-03-12 14:45:00|67.54|65.34|66.62|64.42|68.27|66.07|66.55|64.35|0
1710255000000|2024-03-12 14:50:00|66.55|64.35|65.8|63.6|66.88|64.68|65.71|63.51|0
1710255300000|2024-03-12 14:55:00|65.87|63.67|67.04|64.84|67.9|65.7|65.8|63.6|0
1710255600000|2024-03-12 15:00:00|66.78|64.58|67.26|65.06|67.7|65.5|66.14|63.94|0
1710255900000|2024-03-12 15:05:00|67.13|64.93|65.88|63.68|67.46|65.26|65.42|63.22|0
1710256200000|2024-03-12 15:10:00|65.81|63.61|65.42|63.22|65.81|63.61|64.97|62.77|0
1710256500000|2024-03-12 15:15:00|65.35|63.15|65.29|63.09|65.35|63.15|64.64|62.44|0
1710256800000|2024-03-12 15:20:00|65.16|62.96|65.09|62.89|65.74|63.54|64.96|62.76|0
1710257100000|2024-03-12 15:25:00|65.16|62.96|65.48|63.28|65.67|63.47|64.96|62.76|0
1710257400000|2024-03-12 15:30:00|65.54|63.34|65.6|63.4|66.46|64.26|65.48|63.28|0
1710257700000|2024-03-12 15:35:00|65.67|63.47|65.47|63.27|66.26|64.06|65.15|62.95|0
1710258000000|2024-03-12 15:40:00|65.41|63.21|66.88|64.68|67.44|65.24|65.41|63.21|0
1710258300000|2024-03-12 15:45:00|66.81|64.61|67.47|65.27|68.14|65.94|66.81|64.61|0
1710258600000|2024-03-12 15:50:00|67.34|65.14|65.96|63.76|67.34|65.14|65.83|63.63|0
1710258900000|2024-03-12 15:55:00|65.89|63.69|66.28|64.08|66.54|64.34|65.83|63.63|0
1710259200000|2024-03-12 16:00:00|66.15|63.95|67.65|65.45|68|65.8|66.08|63.88|0
1710259500000|2024-03-12 16:05:00|67.72|65.52|67.32|65.12|67.72|65.52|66.32|64.12|0
1710259800000|2024-03-12 16:10:00|67.25|65.05|66.32|64.12|67.25|65.05|66.32|64.12|0
1710260100000|2024-03-12 16:15:00|66.39|64.19|67.64|65.44|67.64|65.44|66.39|64.19|0
1710260400000|2024-03-12 16:20:00|67.55|65.35|68.11|65.91|68.18|65.98|66.98|64.78|0
1710260700000|2024-03-12 16:25:00|68.04|65.84|68.04|65.84|68.31|66.11|67.81|65.61|0
1710261000000|2024-03-12 16:30:00|67.97|65.77|68.11|65.91|68.44|66.24|67.97|65.77|0
1710261300000|2024-03-12 16:35:00|67.97|65.77|69.46|67.26|70|67.8|67.77|65.57|0
1710261600000|2024-03-12 16:40:00|69.52|67.32|70.41|68.21|70.41|68.21|69.39|67.19|0
1710261900000|2024-03-12 16:45:00|70.28|68.08|70.96|68.76|72.22|70.02|70.28|68.08|0
1710262200000|2024-03-12 16:50:00|71.1|68.9|69.86|67.66|71.1|68.9|69.79|67.59|0
1710262500000|2024-03-12 16:55:00|69.79|67.59|69.93|67.73|70.89|68.69|69.72|67.52|0
1710262800000|2024-03-12 17:00:00|69.99|67.79|70.04|67.84|71.44|69.24|69.17|66.97|0
1710263100000|2024-03-12 17:05:00|69.98|67.78|70.66|68.46|71.22|69.02|69.63|67.43|0
1710263400000|2024-03-12 17:10:00|70.84|68.64|69.49|67.29|71.01|68.81|69.49|67.29|0
1710263700000|2024-03-12 17:15:00|69.42|67.22|67.39|65.19|69.7|67.5|67.39|65.19|0
1710264000000|2024-03-12 17:20:00|67.32|65.12|66.79|64.59|67.45|65.25|66.32|64.12|0
1710264300000|2024-03-12 17:25:00|66.65|64.45|67.58|65.38|67.85|65.65|66.25|64.05|0
1710264600000|2024-03-12 17:30:00|67.65|65.45|66.91|64.71|67.65|65.45|66.85|64.65|0
1710264900000|2024-03-12 17:35:00|66.98|64.78|66.58|64.38|67.38|65.18|66.18|63.98|0
1710265200000|2024-03-12 17:40:00|66.51|64.31|66.94|64.74|67.01|64.81|66.05|63.85|0
1710265500000|2024-03-12 17:45:00|66.88|64.68|66.87|64.67|67.34|65.14|66.61|64.41|0
1710265800000|2024-03-12 17:50:00|66.81|64.61|67.4|65.2|67.64|65.44|66.74|64.54|0
1710266100000|2024-03-12 17:55:00|67.47|65.27|66.54|64.34|67.6|65.4|66.01|63.81|0
1710266400000|2024-03-12 18:00:00|66.47|64.27|66.08|63.88|66.74|64.54|65.88|63.68|0
1710266700000|2024-03-12 18:05:00|66.04|63.84|65.94|63.74|66.27|64.07|65.62|63.42|0
1710267000000|2024-03-12 18:10:00|65.91|63.71|66.14|63.94|66.14|63.94|64.77|62.57|0
1710267300000|2024-03-12 18:15:00|66.07|63.87|65.55|63.35|66.07|63.87|65.48|63.28|0
1710267600000|2024-03-12 18:20:00|65.48|63.28|65.09|62.89|65.55|63.35|64.77|62.57|0
1710267900000|2024-03-12 18:25:00|65.06|62.86|64.31|62.11|65.22|63.02|64.31|62.11|0
1710268200000|2024-03-12 18:30:00|64.38|62.18|63.67|61.47|64.51|62.31|63.42|61.22|0
1710268500000|2024-03-12 18:35:00|63.61|61.41|64.12|61.92|64.63|62.43|63.42|61.22|0
1710268800000|2024-03-12 18:40:00|64.18|61.98|66.39|64.19|66.52|64.32|64.12|61.92|0
1710269100000|2024-03-12 18:45:00|66.45|64.25|64.21|62.01|66.45|64.25|64.18|61.98|0
1710269400000|2024-03-12 18:50:00|64.24|62.04|63.63|61.43|64.37|62.17|63.22|61.02|0
1710269700000|2024-03-12 18:55:00|63.6|61.4|63.81|61.61|64.82|62.62|63.35|61.15|0
1710270000000|2024-03-12 19:00:00|63.68|61.48|63.49|61.29|64.38|62.18|63.49|61.29|0
1710270300000|2024-03-12 19:05:00|63.55|61.35|63.55|61.35|64.12|61.92|63.55|61.35|0
1710270600000|2024-03-12 19:10:00|63.52|61.32|63.55|61.35|63.74|61.54|63.29|61.09|0
1710270900000|2024-03-12 19:15:00|63.61|61.41|64.12|61.92|64.66|62.46|63.42|61.22|0
1710271200000|2024-03-12 19:20:00|64.05|61.85|63.16|60.96|64.12|61.92|62.91|60.71|0
1710271500000|2024-03-12 19:25:00|63.1|60.9|62.85|60.65|63.35|61.15|62.72|60.52|0
1710271800000|2024-03-12 19:30:00|62.91|60.71|63.86|61.66|63.98|61.78|62.85|60.65|0
1710272100000|2024-03-12 19:35:00|63.79|61.59|63.85|61.65|64.37|62.17|63.28|61.08|0
1710272400000|2024-03-12 19:40:00|63.79|61.59|63.92|61.72|63.98|61.78|63.03|60.83|0
1710272700000|2024-03-12 19:45:00|63.98|61.78|63.66|61.46|64.17|61.97|63.47|61.27|0
1710273000000|2024-03-12 19:50:00|63.98|61.78|62.84|60.64|64.23|62.03|62.65|60.45|0
1710273300000|2024-03-12 19:55:00|63.02|60.82|63.65|61.45|63.65|61.45|62.27|60.07|0
1710273600000|2024-03-12 20:00:00|63.53|61.33|63.4|61.2|63.84|61.64|63.21|61.01|0
1710273900000|2024-03-12 20:05:00|63.34|61.14|63.27|61.07|63.78|61.58|63.21|61.01|0
1710274200000|2024-03-12 20:10:00|63.21|61.01|63.46|61.26|63.46|61.26|62.89|60.69|0
1710274500000|2024-03-12 20:15:00|63.52|61.32|63.81|61.41|63.81|61.41|63.52|61.13|0
1710274800000|2024-03-12 20:20:00|63.87|61.47|63.55|61.15|63.87|61.47|63.55|61.15|0
1710275100000|2024-03-12 20:25:00|63.49|61.09|63.3|60.9|63.49|61.09|63.17|60.77|0
1710275400000|2024-03-12 20:30:00|63.23|60.83|63.36|60.96|63.36|60.96|63.23|60.83|0
1710275700000|2024-03-12 20:35:00|63.42|61.02|63.36|60.96|63.42|61.02|63.29|60.89|0
1710276000000|2024-03-12 20:40:00|63.42|61.02|63.35|60.95|63.42|61.02|63.29|60.89|0
1710276300000|2024-03-12 20:45:00|63.42|61.02|63.48|61.08|63.48|61.08|63.29|60.89|0
1710276600000|2024-03-12 20:50:00|63.42|61.02|63.54|61.14|63.54|61.14|63.35|60.95|0
1710276900000|2024-03-12 20:55:00|63.64|61.24|64.21|61.81|64.21|61.81|63.54|61.14|0
1710277200000|2024-03-12 21:00:00|64.15|61.75|64.12|61.72|64.15|61.75|64.06|61.66|0
1710277500000|2024-03-12 21:05:00|64.16|61.76|64.05|61.65|64.16|61.76|64.05|61.65|0
1710277800000|2024-03-12 21:10:00|64.04|61.64|64.04|61.64|64.07|61.67|64.04|61.64|0
1710278100000|2024-03-12 21:15:00|64|61.6|64.02|61.62|64.06|61.66|63.97|61.57|0
1710278400000|2024-03-12 21:20:00|64.03|61.63|63.97|61.57|64.03|61.63|63.92|61.52|0
1710278700000|2024-03-12 21:25:00|64.02|61.62|63.92|61.52|64.02|61.62|63.91|61.51|0
1710279000000|2024-03-12 21:30:00|63.91|61.51|64.03|61.63|64.03|61.63|63.91|61.51|0
1710279300000|2024-03-12 21:35:00|64.1|61.7|64.11|61.71|64.11|61.71|64.02|61.62|0
1710279600000|2024-03-12 21:40:00|64.14|61.74|64.11|61.71|64.24|61.84|64.06|61.66|0
1710279900000|2024-03-12 21:45:00|64.09|61.69|64.15|61.75|64.17|61.77|64.04|61.64|0
1710280200000|2024-03-12 21:50:00|64.14|61.74|64.15|61.75|64.19|61.79|64.13|61.73|0
1710280500000|2024-03-12 21:55:00|64.14|61.74|64.13|61.73|64.21|61.81|64.1|61.7|0
1710280800000|2024-03-12 22:00:00|64.44|62.04|64.46|62.06|64.5|62.1|64.05|61.65|0
1710281100000|2024-03-12 22:05:00|64.43|62.03|64.21|61.81|64.46|62.06|64.21|61.81|0
1710281400000|2024-03-12 22:10:00|64.14|61.74|63.73|61.33|64.14|61.74|63.73|61.33|0
1710281700000|2024-03-12 22:15:00|63.7|61.3|63.5|61.1|63.7|61.3|63.5|61.1|0
1710282000000|2024-03-12 22:20:00|63.44|61.04|63.37|60.97|63.44|61.04|63.31|60.91|0
1710282300000|2024-03-12 22:25:00|63.34|60.94|63.31|60.91|63.37|60.97|63.22|60.82|0
1710282600000|2024-03-12 22:30:00|63.28|60.88|63.18|60.78|63.31|60.91|63.12|60.72|0
1710282900000|2024-03-12 22:35:00|63.24|60.84|63.3|60.9|63.3|60.9|63.12|60.72|0
1710283200000|2024-03-12 22:40:00|63.4|61|63.37|60.97|63.56|61.16|63.3|60.9|0
1710283500000|2024-03-12 22:45:00|63.3|60.9|63.3|60.9|63.37|60.97|63.24|60.84|0
1710283800000|2024-03-12 22:50:00|63.24|60.84|63.23|60.83|63.3|60.9|63.05|60.65|0
1710284100000|2024-03-12 22:55:00|63.3|60.9|63.42|61.02|63.42|61.02|63.17|60.77|0
1710284400000|2024-03-12 23:00:00|63.36|60.96|63.36|60.96|63.67|61.27|63.3|60.9|0
1710284700000|2024-03-12 23:05:00|63.29|60.89|63.35|60.95|63.36|60.96|63.29|60.89|0
1710285000000|2024-03-12 23:10:00|63.39|60.99|63.29|60.89|63.42|61.02|63.23|60.83|0
1710285300000|2024-03-12 23:15:00|63.23|60.83|62.97|60.57|63.23|60.83|62.97|60.57|0
1710285600000|2024-03-12 23:20:00|62.91|60.51|62.78|60.38|62.97|60.57|62.66|60.26|0
1710285900000|2024-03-12 23:25:00|62.81|60.41|62.97|60.57|62.97|60.57|62.78|60.38|0
1710286200000|2024-03-12 23:30:00|62.9|60.5|62.9|60.5|63.03|60.63|62.84|60.44|0
1710286500000|2024-03-12 23:35:00|62.93|60.53|63.15|60.75|63.15|60.75|62.9|60.5|0
1710286800000|2024-03-12 23:40:00|63.09|60.69|63.25|60.85|63.25|60.85|63.09|60.69|0
1710287100000|2024-03-12 23:45:00|63.21|60.81|63.27|60.87|63.34|60.94|63.21|60.81|0
1710287400000|2024-03-12 23:50:00|63.34|60.94|63.27|60.87|63.4|61|63.27|60.87|0
1710287700000|2024-03-12 23:55:00|63.33|60.93|63.27|60.87|63.4|61|63.14|60.74|0
1710288000000|2024-03-13 00:00:00|63.33|60.93|63.39|60.99|63.49|61.09|63.27|60.87|0
1710288300000|2024-03-13 00:05:00|63.33|60.93|63.52|61.12|63.52|61.12|63.27|60.87|0
1710288600000|2024-03-13 00:10:00|63.45|61.05|63.52|61.12|63.52|61.12|63.45|61.05|0
1710288900000|2024-03-13 00:15:00|63.42|61.22|63.16|60.96|63.48|61.28|63.16|60.96|0
1710289200000|2024-03-13 00:20:00|63.19|60.99|62.97|60.77|63.22|61.02|62.91|60.71|0
1710289500000|2024-03-13 00:25:00|63.03|60.83|63.97|61.77|63.97|61.77|62.97|60.77|0
1710289800000|2024-03-13 00:30:00|64.04|61.84|64.16|61.96|64.16|61.96|64.04|61.84|0
1710290100000|2024-03-13 00:35:00|64.19|61.99|64.35|62.15|64.35|62.15|64.19|61.99|0
1710290400000|2024-03-13 00:40:00|64.32|62.12|64.86|62.66|64.99|62.79|64.32|62.12|0
1710290700000|2024-03-13 00:45:00|64.8|62.6|64.67|62.47|64.86|62.66|64.54|62.34|0
1710291000000|2024-03-13 00:50:00|64.63|62.43|64.73|62.53|64.79|62.59|64.6|62.4|0
1710291300000|2024-03-13 00:55:00|64.79|62.59|64.79|62.59|64.92|62.72|64.72|62.52|0
1710291600000|2024-03-13 01:00:00|64.72|62.52|64.79|62.59|65.04|62.84|64.72|62.52|0
1710291900000|2024-03-13 01:05:00|64.82|62.62|64.98|62.78|65.04|62.84|64.82|62.62|0
1710292200000|2024-03-13 01:10:00|65.04|62.84|65.04|62.84|65.1|62.9|64.85|62.65|0
1710292500000|2024-03-13 01:15:00|65.07|62.87|64.91|62.71|65.1|62.9|64.91|62.71|0
1710292800000|2024-03-13 01:20:00|64.97|62.77|64.91|62.71|65.16|62.96|64.91|62.71|0
1710293100000|2024-03-13 01:25:00|64.87|62.67|64.9|62.7|65.03|62.83|64.84|62.64|0
1710293400000|2024-03-13 01:30:00|64.84|62.64|64.9|62.7|64.97|62.77|64.78|62.58|0
1710293700000|2024-03-13 01:35:00|64.97|62.77|64.96|62.76|65.16|62.96|64.9|62.7|0
1710294000000|2024-03-13 01:40:00|65.03|62.83|65.09|62.89|65.16|62.96|64.96|62.76|0
1710294300000|2024-03-13 01:45:00|65.15|62.95|65.02|62.82|65.15|62.95|65.02|62.82|0
1710294600000|2024-03-13 01:50:00|65.12|62.92|65.09|62.89|65.15|62.95|65.02|62.82|0
1710294900000|2024-03-13 01:55:00|65.12|62.92|64.95|62.75|65.15|62.95|64.95|62.75|0
1710295200000|2024-03-13 02:00:00|65.02|62.82|65.02|62.82|65.08|62.88|64.89|62.69|0
1710295500000|2024-03-13 02:05:00|64.95|62.75|65.01|62.81|65.02|62.82|64.95|62.75|0
1710295800000|2024-03-13 02:10:00|64.95|62.75|64.76|62.56|64.95|62.75|64.69|62.49|0
1710296100000|2024-03-13 02:15:00|64.82|62.62|64.88|62.68|64.88|62.68|64.75|62.55|0
1710296400000|2024-03-13 02:20:00|64.95|62.75|64.75|62.55|64.95|62.75|64.69|62.49|0
1710296700000|2024-03-13 02:25:00|64.82|62.62|65.01|62.81|65.01|62.81|64.81|62.61|0
1710297000000|2024-03-13 02:30:00|65.07|62.87|65.1|62.9|65.13|62.93|64.94|62.74|0
1710297300000|2024-03-13 02:35:00|65.13|62.93|65.32|63.12|65.39|63.19|65.07|62.87|0
1710297600000|2024-03-13 02:40:00|65.39|63.19|65.19|62.99|65.39|63.19|65.19|62.99|0
1710297900000|2024-03-13 02:45:00|65.26|63.06|65.51|63.31|65.58|63.38|65.26|63.06|0
1710298200000|2024-03-13 02:50:00|65.55|63.35|65.19|62.99|65.55|63.35|65.19|62.99|0
1710298500000|2024-03-13 02:55:00|65.25|63.05|65.51|63.31|65.51|63.31|65.22|63.02|0
1710298800000|2024-03-13 03:00:00|65.44|63.24|65.51|63.31|65.57|63.37|65.38|63.18|0
1710299100000|2024-03-13 03:05:00|65.47|63.27|65.63|63.43|65.63|63.43|65.44|63.24|0
1710299400000|2024-03-13 03:10:00|65.57|63.37|65.7|63.5|65.7|63.5|65.5|63.3|0
1710299700000|2024-03-13 03:15:00|65.76|63.56|65.69|63.49|65.89|63.69|65.63|63.43|0
1710300000000|2024-03-13 03:20:00|65.63|63.43|65.43|63.23|65.63|63.43|65.37|63.17|0
1710300300000|2024-03-13 03:25:00|65.5|63.3|65.37|63.17|65.56|63.36|65.3|63.1|0
1710300600000|2024-03-13 03:30:00|65.43|63.23|65.3|63.1|65.43|63.23|65.14|62.94|0
1710300900000|2024-03-13 03:35:00|65.27|63.07|65.49|63.29|65.49|63.29|65.23|63.03|0
1710301200000|2024-03-13 03:40:00|65.43|63.23|65.42|63.22|65.62|63.42|65.42|63.22|0
1710301500000|2024-03-13 03:45:00|65.36|63.16|65.1|62.9|65.42|63.22|65.1|62.9|0
1710301800000|2024-03-13 03:50:00|65.16|62.96|65.03|62.83|65.23|63.03|65.03|62.83|0
1710302100000|2024-03-13 03:55:00|65.07|62.87|65.09|62.89|65.1|62.9|65.03|62.83|0
1710302400000|2024-03-13 04:00:00|65.03|62.83|64.96|62.76|65.03|62.83|64.9|62.7|0
1710302700000|2024-03-13 04:05:00|64.84|62.64|64.83|62.63|64.9|62.7|64.77|62.57|0
1710303000000|2024-03-13 04:10:00|64.9|62.7|64.64|62.44|64.9|62.7|64.51|62.31|0
1710303300000|2024-03-13 04:15:00|64.67|62.47|64.89|62.69|64.89|62.69|64.64|62.44|0
1710303600000|2024-03-13 04:20:00|64.86|62.66|64.83|62.63|64.89|62.69|64.83|62.63|0
1710303900000|2024-03-13 04:25:00|64.89|62.69|64.76|62.56|64.89|62.69|64.76|62.56|0
1710304200000|2024-03-13 04:30:00|64.82|62.62|64.69|62.49|64.82|62.62|64.69|62.49|0
1710304500000|2024-03-13 04:35:00|64.76|62.56|64.69|62.49|64.76|62.56|64.69|62.49|0
1710304800000|2024-03-13 04:40:00|64.72|62.52|64.63|62.43|64.76|62.56|64.63|62.43|0
1710305100000|2024-03-13 04:45:00|64.56|62.36|64.5|62.3|64.63|62.43|64.5|62.3|0
1710305400000|2024-03-13 04:50:00|64.56|62.36|64.37|62.17|64.56|62.36|64.3|62.1|0
1710305700000|2024-03-13 04:55:00|64.43|62.23|64.43|62.23|64.49|62.29|64.36|62.16|0
1710306000000|2024-03-13 05:00:00|64.4|62.2|64.3|62.1|64.43|62.23|64.23|62.03|0
1710306300000|2024-03-13 05:05:00|64.23|62.03|64.1|61.9|64.23|62.03|63.98|61.78|0
1710306600000|2024-03-13 05:10:00|64.17|61.97|64.23|62.03|64.29|62.09|64.1|61.9|0
1710306900000|2024-03-13 05:15:00|64.29|62.09|64.29|62.09|64.42|62.22|64.23|62.03|0
1710307200000|2024-03-13 05:20:00|64.35|62.15|64.1|61.9|64.35|62.15|64.1|61.9|0
1710307500000|2024-03-13 05:25:00|64.16|61.96|63.87|61.67|64.16|61.96|63.78|61.58|0
1710307800000|2024-03-13 05:30:00|63.84|61.64|63.94|61.74|64.09|61.89|63.84|61.64|0
1710308100000|2024-03-13 05:35:00|63.97|61.77|63.84|61.64|63.97|61.77|63.71|61.51|0
1710308400000|2024-03-13 05:40:00|63.77|61.57|63.96|61.76|64.03|61.83|63.77|61.57|0
1710308700000|2024-03-13 05:45:00|63.9|61.7|63.77|61.57|63.99|61.79|63.77|61.57|0
1710309000000|2024-03-13 05:50:00|63.71|61.51|63.77|61.57|63.83|61.63|63.71|61.51|0
1710309300000|2024-03-13 05:55:00|63.7|61.5|63.7|61.5|63.77|61.57|63.42|61.22|0
1710309600000|2024-03-13 06:00:00|63.64|61.44|63.95|61.75|64.02|61.82|63.64|61.44|0
1710309900000|2024-03-13 06:05:00|63.92|61.72|63.92|61.72|64.01|61.81|63.82|61.62|0
1710310200000|2024-03-13 06:10:00|63.89|61.69|63.88|61.68|64.01|61.81|63.88|61.68|0
1710310500000|2024-03-13 06:15:00|63.95|61.75|64.01|61.81|64.14|61.94|63.95|61.75|0
1710310800000|2024-03-13 06:20:00|64.07|61.87|64.13|61.93|64.2|62|63.95|61.75|0
1710311100000|2024-03-13 06:25:00|64.2|62|64.39|62.19|64.39|62.19|64.2|62|0
1710311400000|2024-03-13 06:30:00|64.32|62.12|64.13|61.93|64.39|62.19|64.13|61.93|0
1710311700000|2024-03-13 06:35:00|64.1|61.9|63.94|61.74|64.13|61.93|63.94|61.74|0
1710312000000|2024-03-13 06:40:00|63.87|61.67|64.06|61.86|64.13|61.93|63.87|61.67|0
1710312300000|2024-03-13 06:45:00|64|61.8|64.19|61.99|64.19|61.99|64|61.8|0
1710312600000|2024-03-13 06:50:00|64.12|61.92|63.93|61.73|64.19|61.99|63.93|61.73|0
1710312900000|2024-03-13 06:55:00|63.87|61.67|63.93|61.73|64.06|61.86|63.87|61.67|0
1710313200000|2024-03-13 07:00:00|63.83|61.63|63.23|61.03|63.83|61.63|62.98|60.78|0
1710313500000|2024-03-13 07:05:00|63.2|61|63.2|61|63.52|61.32|62.92|60.72|0
1710313800000|2024-03-13 07:10:00|63.17|60.97|62.95|60.75|63.23|61.03|62.91|60.71|0
1710314100000|2024-03-13 07:15:00|62.91|60.71|62.72|60.52|63.41|61.21|62.72|60.52|0
1710314400000|2024-03-13 07:20:00|62.79|60.59|62.85|60.65|62.91|60.71|62.66|60.46|0
1710314700000|2024-03-13 07:25:00|62.78|60.58|62.72|60.52|62.97|60.77|62.72|60.52|0
1710315000000|2024-03-13 07:30:00|62.75|60.55|63.09|60.89|63.22|61.02|62.72|60.52|0
1710315300000|2024-03-13 07:35:00|63.13|60.93|63.09|60.89|63.16|60.96|62.84|60.64|0
1710315600000|2024-03-13 07:40:00|63.15|60.95|63.28|61.08|63.4|61.2|63.09|60.89|0
1710315900000|2024-03-13 07:45:00|63.21|61.01|63.15|60.95|63.34|61.14|63.09|60.89|0
1710316200000|2024-03-13 07:50:00|63.12|60.92|63.08|60.88|63.24|61.04|63.02|60.82|0
1710316500000|2024-03-13 07:55:00|63.12|60.92|63.27|61.07|63.33|61.13|62.96|60.76|0
1710316800000|2024-03-13 08:00:00|63.14|60.94|63.46|61.26|63.52|61.32|62.71|60.51|0
1710317100000|2024-03-13 08:05:00|63.43|61.23|63.52|61.32|63.77|61.57|63.39|61.19|0
1710317400000|2024-03-13 08:10:00|63.45|61.25|63.83|61.63|63.83|61.63|63.39|61.19|0
1710317700000|2024-03-13 08:15:00|63.77|61.57|63.2|61|63.83|61.63|63.2|61|0
1710318000000|2024-03-13 08:20:00|63.26|61.06|63.89|61.69|63.89|61.69|63.2|61|0
1710318300000|2024-03-13 08:25:00|63.95|61.75|64.72|62.52|64.72|62.52|63.89|61.69|0
1710318600000|2024-03-13 08:30:00|64.78|62.58|64.33|62.13|65.1|62.9|64.27|62.07|0
1710318900000|2024-03-13 08:35:00|64.4|62.2|64.84|62.64|64.84|62.64|64.33|62.13|0
1710319200000|2024-03-13 08:40:00|64.78|62.58|64.84|62.64|64.84|62.64|64.39|62.19|0
1710319500000|2024-03-13 08:45:00|64.78|62.58|64.77|62.57|65.03|62.83|64.65|62.45|0
1710319800000|2024-03-13 08:50:00|64.84|62.64|64.58|62.38|65.22|63.02|64.52|62.32|0
1710320100000|2024-03-13 08:55:00|64.51|62.31|64.26|62.06|64.64|62.44|64.26|62.06|0
1710320400000|2024-03-13 09:00:00|64.29|62.09|64.83|62.63|64.96|62.76|64.13|61.93|0
1710320700000|2024-03-13 09:05:00|64.77|62.57|64.7|62.5|64.83|62.63|64.51|62.31|0
1710321000000|2024-03-13 09:10:00|64.64|62.44|64.06|61.86|64.64|62.44|64|61.8|0
1710321300000|2024-03-13 09:15:00|63.93|61.73|64.41|62.21|65.08|62.88|63.93|61.73|0
1710321600000|2024-03-13 09:20:00|64.54|62.34|64.5|62.3|64.76|62.56|64.31|62.11|0
1710321900000|2024-03-13 09:25:00|64.44|62.24|64.02|61.82|64.69|62.49|63.93|61.73|0
1710322200000|2024-03-13 09:30:00|64.05|61.85|64.69|62.49|64.75|62.55|64.05|61.85|0
1710322500000|2024-03-13 09:35:00|64.72|62.52|64.3|62.1|64.75|62.55|64.11|61.91|0
1710322800000|2024-03-13 09:40:00|64.18|61.98|64.3|62.1|64.43|62.23|63.98|61.78|0
1710323100000|2024-03-13 09:45:00|64.24|62.04|64.36|62.16|64.52|62.32|64.05|61.85|0
1710323400000|2024-03-13 09:50:00|64.3|62.1|64.62|62.42|64.68|62.48|64.17|61.97|0
1710323700000|2024-03-13 09:55:00|64.55|62.35|64.23|62.03|64.62|62.42|64.2|62|0
1710324000000|2024-03-13 10:00:00|64.29|62.09|64.1|61.9|64.36|62.16|63.85|61.65|0
1710324300000|2024-03-13 10:05:00|64.04|61.84|64.67|62.47|64.67|62.47|64.04|61.84|0
1710324600000|2024-03-13 10:10:00|64.61|62.41|64.42|62.22|64.61|62.41|64.16|61.96|0
1710324900000|2024-03-13 10:15:00|64.48|62.28|64.22|62.02|64.58|62.38|64.22|62.02|0
1710325200000|2024-03-13 10:20:00|64.16|61.96|63.9|61.7|64.35|62.15|63.9|61.7|0
1710325500000|2024-03-13 10:25:00|63.87|61.67|63.96|61.76|64.12|61.92|63.84|61.64|0
1710325800000|2024-03-13 10:30:00|64.03|61.83|64.15|61.95|64.22|62.02|63.93|61.73|0
1710326100000|2024-03-13 10:35:00|64.12|61.92|63.96|61.76|64.22|62.02|63.83|61.63|0
1710326400000|2024-03-13 10:40:00|63.89|61.69|63.64|61.44|64.02|61.82|63.51|61.31|0
1710326700000|2024-03-13 10:45:00|63.58|61.38|63.32|61.12|63.58|61.38|63.2|61|0
1710327000000|2024-03-13 10:50:00|63.29|61.09|63.42|61.22|63.51|61.31|63.26|61.06|0
1710327300000|2024-03-13 10:55:00|63.45|61.25|63.25|61.05|63.51|61.31|63.16|60.96|0
1710327600000|2024-03-13 11:00:00|63.19|60.99|63.25|61.05|63.51|61.31|63.06|60.86|0
1710327900000|2024-03-13 11:05:00|63.31|61.11|63.19|60.99|63.5|61.3|63.06|60.86|0
1710328200000|2024-03-13 11:10:00|63.12|60.92|63.37|61.17|63.37|61.17|63.06|60.86|0
1710328500000|2024-03-13 11:15:00|63.44|61.24|63.31|61.11|63.44|61.24|63.25|61.05|0
1710328800000|2024-03-13 11:20:00|63.25|61.05|62.99|60.79|63.25|61.05|62.99|60.79|0
1710329100000|2024-03-13 11:25:00|63.05|60.85|62.93|60.73|63.24|61.04|62.93|60.73|0
1710329400000|2024-03-13 11:30:00|62.9|60.7|62.86|60.66|63.11|60.91|62.8|60.6|0
1710329700000|2024-03-13 11:35:00|62.92|60.72|62.8|60.6|62.92|60.72|62.74|60.54|0
1710330000000|2024-03-13 11:40:00|62.86|60.66|62.67|60.47|63.05|60.85|62.67|60.47|0
1710330300000|2024-03-13 11:45:00|62.7|60.5|62.67|60.47|62.86|60.66|62.61|60.41|0
1710330600000|2024-03-13 11:50:00|62.76|60.56|63.17|60.97|63.23|61.03|62.73|60.53|0
1710330900000|2024-03-13 11:55:00|63.1|60.9|63.61|61.41|63.67|61.47|63.1|60.9|0
1710331200000|2024-03-13 12:00:00|63.54|61.34|63.98|61.78|63.98|61.78|63.48|61.28|0
1710331500000|2024-03-13 12:05:00|63.92|61.72|64.05|61.85|64.11|61.91|63.67|61.47|0
1710331800000|2024-03-13 12:10:00|64.08|61.88|63.79|61.59|64.3|62.1|63.79|61.59|0
1710332100000|2024-03-13 12:15:00|63.73|61.53|64.3|62.1|64.49|62.29|63.73|61.53|0
1710332400000|2024-03-13 12:20:00|64.36|62.16|64.61|62.41|64.68|62.48|64.3|62.1|0
1710332700000|2024-03-13 12:25:00|64.55|62.35|64.87|62.67|65|62.8|64.55|62.35|0
1710333000000|2024-03-13 12:30:00|65|62.8|65.32|63.12|65.38|63.18|64.87|62.67|0
1710333300000|2024-03-13 12:35:00|65.25|63.05|65.06|62.86|65.38|63.18|64.99|62.79|0
1710333600000|2024-03-13 12:40:00|65.03|62.83|64.73|62.53|65.25|63.05|64.6|62.4|0
1710333900000|2024-03-13 12:45:00|64.8|62.6|64.6|62.4|64.86|62.66|64.48|62.28|0
1710334200000|2024-03-13 12:50:00|64.67|62.47|64.66|62.46|64.86|62.66|64.57|62.37|0
1710334500000|2024-03-13 12:55:00|64.73|62.53|64.34|62.14|64.86|62.66|64.34|62.14|0
1710334800000|2024-03-13 13:00:00|64.41|62.21|64.15|61.95|64.6|62.4|64.15|61.95|0
1710335100000|2024-03-13 13:05:00|64.18|61.98|64.08|61.88|64.4|62.2|64.08|61.88|0
1710335400000|2024-03-13 13:10:00|64.15|61.95|63.83|61.63|64.21|62.01|63.76|61.56|0
1710335700000|2024-03-13 13:15:00|63.76|61.56|63.82|61.62|64.08|61.88|63.76|61.56|0
1710336000000|2024-03-13 13:20:00|63.89|61.69|63.89|61.69|64.01|61.81|63.76|61.56|0
1710336300000|2024-03-13 13:25:00|63.82|61.62|63.57|61.37|63.95|61.75|63.31|61.11|0
1710336600000|2024-03-13 13:30:00|63.69|61.49|64.65|62.45|64.65|62.45|63.69|61.49|0
1710336900000|2024-03-13 13:35:00|64.71|62.51|64.97|62.77|65.29|63.09|64.39|62.19|0
1710337200000|2024-03-13 13:40:00|64.9|62.7|64.6|62.4|65.94|63.74|63.89|61.69|0
1710337500000|2024-03-13 13:45:00|64.66|62.46|64.73|62.53|65.25|63.05|64.28|62.08|0
1710337800000|2024-03-13 13:50:00|64.79|62.59|64.79|62.59|64.92|62.72|64.47|62.27|0
1710338100000|2024-03-13 13:55:00|64.85|62.65|64.92|62.72|64.98|62.78|64.34|62.14|0
1710338400000|2024-03-13 14:00:00|65.05|62.85|65.11|62.91|65.83|63.63|65.04|62.84|0
1710338700000|2024-03-13 14:05:00|65.17|62.97|64.33|62.13|65.24|63.04|64.2|62|0
1710339000000|2024-03-13 14:10:00|64.27|62.07|64.46|62.26|64.72|62.52|63.62|61.42|0
1710339300000|2024-03-13 14:15:00|64.52|62.32|64.26|62.06|64.91|62.71|64.01|61.81|0
1710339600000|2024-03-13 14:20:00|64.33|62.13|64.07|61.87|64.58|62.38|63.88|61.68|0
1710339900000|2024-03-13 14:25:00|63.88|61.68|64|61.8|64.32|62.12|63.68|61.48|0
1710340200000|2024-03-13 14:30:00|63.94|61.74|63.55|61.35|64.06|61.86|63.49|61.29|0
1710340500000|2024-03-13 14:35:00|63.49|61.29|64.25|62.05|64.64|62.44|63.42|61.22|0
1710340800000|2024-03-13 14:40:00|64.32|62.12|63.29|61.09|64.45|62.25|63.23|61.03|0
1710341100000|2024-03-13 14:45:00|63.23|61.03|64.25|62.05|64.51|62.31|63.17|60.97|0
1710341400000|2024-03-13 14:50:00|64.19|61.99|64.83|62.63|65.15|62.95|64.18|61.98|0
1710341700000|2024-03-13 14:55:00|64.89|62.69|64.63|62.43|65.54|63.34|64.63|62.43|0
1710342000000|2024-03-13 15:00:00|64.57|62.37|64.05|61.85|64.95|62.75|64.02|61.82|0
1710342300000|2024-03-13 15:05:00|63.99|61.79|63.66|61.46|64.43|62.23|63.6|61.4|0
1710342600000|2024-03-13 15:10:00|63.73|61.53|64.01|61.81|64.11|61.91|63.41|61.21|0
1710342900000|2024-03-13 15:15:00|64.05|61.85|63.6|61.4|64.05|61.85|63.34|61.14|0
1710343200000|2024-03-13 15:20:00|63.53|61.33|63.91|61.71|63.98|61.78|63.28|61.08|0
1710343500000|2024-03-13 15:25:00|63.85|61.65|65.01|62.81|65.2|63|63.85|61.65|0
1710343800000|2024-03-13 15:30:00|65.07|62.87|64.88|62.68|65.33|63.13|64.29|62.09|0
1710344100000|2024-03-13 15:35:00|64.81|62.61|64.68|62.48|64.81|62.61|64.04|61.84|0
1710344400000|2024-03-13 15:40:00|64.61|62.41|64.87|62.67|65.46|63.26|64.42|62.22|0
1710344700000|2024-03-13 15:45:00|64.94|62.74|64.8|62.6|65.39|63.19|64.8|62.6|0
1710345000000|2024-03-13 15:50:00|64.87|62.67|64.35|62.15|64.87|62.67|64.35|62.15|0
1710345300000|2024-03-13 15:55:00|64.22|62.02|63.96|61.76|64.22|62.02|63.83|61.63|0
1710345600000|2024-03-13 16:00:00|63.9|61.7|64.22|62.02|64.48|62.28|63.9|61.7|0
1710345900000|2024-03-13 16:05:00|64.35|62.15|64.34|62.14|64.54|62.34|63.77|61.57|0
1710346200000|2024-03-13 16:10:00|64.41|62.21|63.77|61.57|64.54|62.34|63.32|61.12|0
1710346500000|2024-03-13 16:15:00|63.83|61.63|63.32|61.12|63.83|61.63|63.26|61.06|0
1710346800000|2024-03-13 16:20:00|63.19|60.99|63.45|61.25|63.45|61.25|63.13|60.93|0
1710347100000|2024-03-13 16:25:00|63.32|61.12|63.83|61.63|63.83|61.63|63.06|60.86|0
1710347400000|2024-03-13 16:30:00|63.76|61.56|64.02|61.82|64.34|62.14|63.38|61.18|0
1710347700000|2024-03-13 16:35:00|63.95|61.75|63.31|61.11|64.05|61.85|63.31|61.11|0
1710348000000|2024-03-13 16:40:00|63.38|61.18|63.18|60.98|63.5|61.3|62.86|60.66|0
1710348300000|2024-03-13 16:45:00|63.12|60.92|63.12|60.92|63.18|60.98|62.8|60.6|0
1710348600000|2024-03-13 16:50:00|63.05|60.85|63.11|60.91|63.31|61.11|62.8|60.6|0
1710348900000|2024-03-13 16:55:00|63.05|60.85|63.3|61.1|63.43|61.23|62.92|60.72|0
1710349200000|2024-03-13 17:00:00|63.24|61.04|62.6|60.4|63.43|61.23|62.1|59.9|0
1710349500000|2024-03-13 17:05:00|62.64|60.44|61.85|59.65|62.64|60.44|61.35|59.15|0
1710349800000|2024-03-13 17:10:00|61.78|59.58|61.84|59.64|61.91|59.71|61.41|59.21|0
1710350100000|2024-03-13 17:15:00|61.78|59.58|62.66|60.46|62.76|60.56|61.72|59.52|0
1710350400000|2024-03-13 17:20:00|62.6|60.4|61.78|59.58|62.66|60.46|61.71|59.51|0
1710350700000|2024-03-13 17:25:00|61.71|59.51|61.46|59.26|61.71|59.51|61.4|59.2|0
1710351000000|2024-03-13 17:30:00|61.52|59.32|62.4|60.2|62.53|60.33|61.09|58.89|0
1710351300000|2024-03-13 17:35:00|62.34|60.14|62.08|59.88|62.34|60.14|61.52|59.32|0
1710351600000|2024-03-13 17:40:00|62.02|59.82|62.92|60.72|62.98|60.78|61.64|59.44|0
1710351900000|2024-03-13 17:45:00|62.98|60.78|62.04|59.84|62.98|60.78|61.41|59.21|0
1710352200000|2024-03-13 17:50:00|62.1|59.9|61.03|58.83|62.1|59.9|60.97|58.77|0
1710352500000|2024-03-13 17:55:00|60.97|58.77|61.49|59.29|61.55|59.35|60.66|58.46|0
1710352800000|2024-03-13 18:00:00|61.55|59.35|61.98|59.78|61.98|59.78|61.24|59.04|0
1710353100000|2024-03-13 18:05:00|61.92|59.72|62.11|59.91|62.17|59.97|61.55|59.35|0
1710353400000|2024-03-13 18:10:00|62.05|59.85|62.04|59.84|62.36|60.16|61.67|59.47|0
1710353700000|2024-03-13 18:15:00|62.11|59.91|62.1|59.9|62.23|60.03|61.67|59.47|0
1710354000000|2024-03-13 18:20:00|62.17|59.97|61.98|59.78|62.23|60.03|61.79|59.59|0
1710354300000|2024-03-13 18:25:00|61.95|59.75|62.1|59.9|62.23|60.03|61.66|59.46|0
1710354600000|2024-03-13 18:30:00|62.04|59.84|61.85|59.65|62.1|59.9|61.66|59.46|0
1710354900000|2024-03-13 18:35:00|61.78|59.58|62.03|59.83|62.16|59.96|61.72|59.52|0
1710355200000|2024-03-13 18:40:00|61.97|59.77|62.22|60.02|62.47|60.27|61.59|59.39|0
1710355500000|2024-03-13 18:45:00|62.09|59.89|62.41|60.21|62.53|60.33|61.97|59.77|0
1710355800000|2024-03-13 18:50:00|62.34|60.14|61.98|59.78|62.34|60.14|61.45|59.25|0
1710356100000|2024-03-13 18:55:00|61.95|59.75|62.58|60.38|62.77|60.57|61.76|59.56|0
1710356400000|2024-03-13 19:00:00|62.7|60.5|62.45|60.25|62.7|60.5|62.26|60.06|0
1710356700000|2024-03-13 19:05:00|62.38|60.18|62.64|60.44|63.08|60.88|62.38|60.18|0
1710357000000|2024-03-13 19:10:00|62.7|60.5|63.02|60.82|63.27|61.07|62.51|60.31|0
1710357300000|2024-03-13 19:15:00|62.95|60.75|62.31|60.11|63.08|60.88|62.06|59.86|0
1710357600000|2024-03-13 19:20:00|62.38|60.18|63.01|60.81|63.01|60.81|62.25|60.05|0
1710357900000|2024-03-13 19:25:00|62.95|60.75|66|63.8|67.67|65.47|62.6|60.4|0
1710358200000|2024-03-13 19:30:00|66.06|63.86|64.37|62.17|66.4|64.2|63.23|61.03|0
1710358500000|2024-03-13 19:35:00|64.44|62.24|64.64|62.44|65.29|63.09|64.18|61.98|0
1710358800000|2024-03-13 19:40:00|64.77|62.57|63.99|61.79|64.93|62.73|63.47|61.27|0
1710359100000|2024-03-13 19:45:00|64.05|61.85|63.22|61.02|64.64|62.44|63.15|60.95|0
1710359400000|2024-03-13 19:50:00|63.34|61.14|63.86|61.66|65.03|62.83|63.28|61.08|0
1710359700000|2024-03-13 19:55:00|64.5|62.3|64.05|61.85|64.96|62.76|63.47|61.27|0
1710360000000|2024-03-13 20:00:00|63.79|61.59|63.72|61.52|64.11|61.91|63.4|61.2|0
1710360300000|2024-03-13 20:05:00|63.79|61.59|63.59|61.39|63.85|61.65|63.4|61.2|0
1710360600000|2024-03-13 20:10:00|63.56|61.36|63.14|60.94|63.59|61.39|63.08|60.88|0
1710360900000|2024-03-13 20:15:00|63.18|60.78|63.3|60.9|63.43|61.03|63.18|60.78|0
1710361200000|2024-03-13 20:20:00|63.24|60.84|63.17|60.77|63.37|60.97|63.17|60.77|0
1710361500000|2024-03-13 20:25:00|63.21|60.81|62.98|60.58|63.24|60.84|62.95|60.55|0
1710361800000|2024-03-13 20:30:00|62.95|60.55|62.91|60.51|63.04|60.64|62.85|60.45|0
1710362100000|2024-03-13 20:35:00|62.88|60.48|62.98|60.58|63.04|60.64|62.85|60.45|0
1710362400000|2024-03-13 20:40:00|62.94|60.54|62.85|60.45|63.04|60.64|62.85|60.45|0
1710362700000|2024-03-13 20:45:00|62.88|60.48|62.78|60.38|62.91|60.51|62.78|60.38|0
1710363000000|2024-03-13 20:50:00|62.72|60.32|62.65|60.25|62.84|60.44|62.65|60.25|0
1710363300000|2024-03-13 20:55:00|62.62|60.22|62.81|60.41|62.87|60.47|62.56|60.16|0
1710363600000|2024-03-13 21:00:00|62.8|60.4|62.85|60.45|62.88|60.48|62.8|60.4|0
1710363900000|2024-03-13 21:05:00|62.83|60.43|62.85|60.45|62.85|60.45|62.83|60.43|0
1710364200000|2024-03-13 21:10:00|62.83|60.43|62.83|60.43|62.83|60.43|62.79|60.39|0
1710364500000|2024-03-13 21:15:00|62.84|60.44|62.83|60.43|62.92|60.52|62.8|60.4|0
1710364800000|2024-03-13 21:20:00|62.88|60.48|62.9|60.5|62.92|60.52|62.81|60.41|0
1710365100000|2024-03-13 21:25:00|62.93|60.53|62.9|60.5|62.93|60.53|62.9|60.5|0
1710365400000|2024-03-13 21:30:00|62.89|60.49|62.73|60.33|62.89|60.49|62.72|60.32|0
1710365700000|2024-03-13 21:35:00|62.72|60.32|62.79|60.39|62.82|60.42|62.71|60.31|0
1710366000000|2024-03-13 21:40:00|62.85|60.45|62.88|60.48|62.94|60.54|62.85|60.45|0
1710366300000|2024-03-13 21:45:00|62.87|60.47|62.89|60.49|62.9|60.5|62.83|60.43|0
1710366600000|2024-03-13 21:50:00|62.86|60.46|62.86|60.46|62.89|60.49|62.84|60.44|0
1710366900000|2024-03-13 21:55:00|62.82|60.42|62.73|60.33|62.88|60.48|62.73|60.33|0
1710367200000|2024-03-13 22:00:00|63.16|60.76|63.1|60.7|63.26|60.86|62.69|60.29|0
1710367500000|2024-03-13 22:05:00|63.07|60.67|62.75|60.35|63.13|60.73|62.62|60.22|0
1710367800000|2024-03-13 22:10:00|62.71|60.31|63.06|60.66|63.13|60.73|62.71|60.31|0
1710368100000|2024-03-13 22:15:00|63.12|60.72|63.06|60.66|63.12|60.72|63|60.6|0
1710368400000|2024-03-13 22:20:00|63.12|60.72|63.31|60.91|63.31|60.91|63.12|60.72|0
1710368700000|2024-03-13 22:25:00|63.35|60.95|63.18|60.78|63.35|60.95|63.12|60.72|0
1710369000000|2024-03-13 22:30:00|63.15|60.75|63.37|60.97|63.37|60.97|63.12|60.72|0
1710369300000|2024-03-13 22:35:00|63.31|60.91|63.37|60.97|63.47|61.07|63.31|60.91|0
1710369600000|2024-03-13 22:40:00|63.4|61|63.3|60.9|63.43|61.03|63.24|60.84|0
1710369900000|2024-03-13 22:45:00|63.37|60.97|63.05|60.65|63.37|60.97|63.05|60.65|0
1710370200000|2024-03-13 22:50:00|62.98|60.58|63.3|60.9|63.3|60.9|62.98|60.58|0
1710370500000|2024-03-13 22:55:00|63.23|60.83|63.17|60.77|63.23|60.83|63.11|60.71|0
1710370800000|2024-03-13 23:00:00|63.1|60.7|63.1|60.7|63.17|60.77|63.1|60.7|0
1710371100000|2024-03-13 23:05:00|63.17|60.77|62.78|60.38|63.17|60.77|62.72|60.32|0
1710371400000|2024-03-13 23:10:00|62.82|60.42|63.04|60.64|63.04|60.64|62.78|60.38|0
1710371700000|2024-03-13 23:15:00|62.97|60.57|62.84|60.44|63.1|60.7|62.84|60.44|0
1710372000000|2024-03-13 23:20:00|62.87|60.47|62.9|60.5|62.97|60.57|62.84|60.44|0
1710372300000|2024-03-13 23:25:00|62.84|60.44|62.71|60.31|62.9|60.5|62.65|60.25|0
1710372600000|2024-03-13 23:30:00|62.65|60.25|62.39|59.99|62.65|60.25|62.33|59.93|0
1710372900000|2024-03-13 23:35:00|62.33|59.93|62.45|60.05|62.45|60.05|62.33|59.93|0
1710373200000|2024-03-13 23:40:00|62.49|60.09|62.39|59.99|62.52|60.12|62.39|59.99|0
1710373500000|2024-03-13 23:45:00|62.45|60.05|62.45|60.05|62.51|60.11|62.39|59.99|0
1710373800000|2024-03-13 23:50:00|62.51|60.11|62.51|60.11|62.51|60.11|62.32|59.92|0
1710374100000|2024-03-13 23:55:00|62.48|60.08|62.44|60.04|62.51|60.11|62.44|60.04|0
1710374400000|2024-03-14 00:00:00|62.51|60.11|62.82|60.42|62.92|60.52|62.51|60.11|0
1710374700000|2024-03-14 00:05:00|62.76|60.36|62.82|60.42|62.82|60.42|62.63|60.23|0
1710375000000|2024-03-14 00:10:00|62.76|60.36|62.82|60.42|62.88|60.48|62.76|60.36|0
1710375300000|2024-03-14 00:15:00|62.78|60.58|62.84|60.64|62.97|60.77|62.72|60.52|0
1710375600000|2024-03-14 00:20:00|62.88|60.68|63.1|60.9|63.1|60.9|62.84|60.64|0
1710375900000|2024-03-14 00:25:00|63.16|60.96|63.29|61.09|63.35|61.15|63.16|60.96|0
1710376200000|2024-03-14 00:30:00|63.22|61.02|63.03|60.83|63.29|61.09|63.03|60.83|0
1710376500000|2024-03-14 00:35:00|62.96|60.76|62.96|60.76|63.03|60.83|62.77|60.57|0
1710376800000|2024-03-14 00:40:00|63.03|60.83|63.53|61.33|63.59|61.39|62.96|60.76|0
1710377100000|2024-03-14 00:45:00|63.59|61.39|63.4|61.2|63.59|61.39|63.33|61.13|0
1710377400000|2024-03-14 00:50:00|63.33|61.13|63.2|61|63.33|61.13|63.14|60.94|0
1710377700000|2024-03-14 00:55:00|63.14|60.94|63.14|60.94|63.2|61|63.14|60.94|0
1710378000000|2024-03-14 01:00:00|63.17|60.97|63.07|60.87|63.2|61|63.07|60.87|0
1710378300000|2024-03-14 01:05:00|63.01|60.81|62.94|60.74|63.01|60.81|62.88|60.68|0
1710378600000|2024-03-14 01:10:00|62.88|60.68|63.32|61.12|63.45|61.25|62.88|60.68|0
1710378900000|2024-03-14 01:15:00|63.36|61.16|63.13|60.93|63.39|61.19|63.13|60.93|0
1710379200000|2024-03-14 01:20:00|63.19|60.99|63.06|60.86|63.25|61.05|63|60.8|0
1710379500000|2024-03-14 01:25:00|63.1|60.9|63.06|60.86|63.19|60.99|62.93|60.73|0
1710379800000|2024-03-14 01:30:00|63|60.8|63.09|60.89|63.12|60.92|62.93|60.73|0
1710380100000|2024-03-14 01:35:00|63.06|60.86|62.68|60.48|63.12|60.92|62.55|60.35|0
1710380400000|2024-03-14 01:40:00|62.67|60.47|62.64|60.44|62.74|60.54|62.55|60.35|0
1710380700000|2024-03-14 01:45:00|62.61|60.41|62.61|60.41|62.73|60.53|62.42|60.22|0
1710381000000|2024-03-14 01:50:00|62.67|60.47|62.67|60.47|62.73|60.53|62.67|60.47|0
1710381300000|2024-03-14 01:55:00|62.61|60.41|62.54|60.34|62.67|60.47|62.48|60.28|0
1710381600000|2024-03-14 02:00:00|62.6|60.4|62.79|60.59|62.82|60.62|62.48|60.28|0
1710381900000|2024-03-14 02:05:00|62.76|60.56|62.92|60.72|62.98|60.78|62.76|60.56|0
1710382200000|2024-03-14 02:10:00|62.95|60.75|62.91|60.71|62.98|60.78|62.91|60.71|0
1710382500000|2024-03-14 02:15:00|62.98|60.78|62.78|60.58|62.98|60.78|62.72|60.52|0
1710382800000|2024-03-14 02:20:00|62.82|60.62|62.78|60.58|62.97|60.77|62.78|60.58|0
1710383100000|2024-03-14 02:25:00|62.75|60.55|62.78|60.58|62.78|60.58|62.72|60.52|0
1710383400000|2024-03-14 02:30:00|62.72|60.52|62.78|60.58|62.78|60.58|62.65|60.45|0
1710383700000|2024-03-14 02:35:00|62.71|60.51|62.65|60.45|62.78|60.58|62.65|60.45|0
1710384000000|2024-03-14 02:40:00|62.58|60.38|62.65|60.45|62.71|60.51|62.52|60.32|0
1710384300000|2024-03-14 02:45:00|62.58|60.38|62.71|60.51|62.71|60.51|62.58|60.38|0
1710384600000|2024-03-14 02:50:00|62.68|60.48|62.83|60.63|62.83|60.63|62.68|60.48|0
1710384900000|2024-03-14 02:55:00|62.9|60.7|63.15|60.95|63.15|60.95|62.83|60.63|0
1710385200000|2024-03-14 03:00:00|63.08|60.88|63.21|61.01|63.28|61.08|63.08|60.88|0
1710385500000|2024-03-14 03:05:00|63.18|60.98|63.08|60.88|63.21|61.01|62.95|60.75|0
1710385800000|2024-03-14 03:10:00|63.02|60.82|63.01|60.81|63.08|60.88|62.95|60.75|0
1710386100000|2024-03-14 03:15:00|63.08|60.88|63.14|60.94|63.2|61|63.01|60.81|0
1710386400000|2024-03-14 03:20:00|63.2|61|63.2|61|63.2|61|63.14|60.94|0
1710386700000|2024-03-14 03:25:00|63.14|60.94|63.26|61.06|63.26|61.06|63.14|60.94|0
1710387000000|2024-03-14 03:30:00|63.2|61|63.2|61|63.33|61.13|63.2|61|0
1710387300000|2024-03-14 03:35:00|63.26|61.06|63.32|61.12|63.32|61.12|63.13|60.93|0
1710387600000|2024-03-14 03:40:00|63.26|61.06|63.19|60.99|63.32|61.12|63.19|60.99|0
1710387900000|2024-03-14 03:45:00|63.16|60.96|63.13|60.93|63.32|61.12|63.13|60.93|0
1710388200000|2024-03-14 03:50:00|63.06|60.86|63.06|60.86|63.09|60.89|63.06|60.86|0
1710388500000|2024-03-14 03:55:00|63.03|60.83|62.99|60.79|63.03|60.83|62.93|60.73|0
1710388800000|2024-03-14 04:00:00|62.96|60.76|63.06|60.86|63.06|60.86|62.87|60.67|0
1710389100000|2024-03-14 04:05:00|63.03|60.83|63.12|60.92|63.12|60.92|62.99|60.79|0
1710389400000|2024-03-14 04:10:00|63.18|60.98|63.18|60.98|63.18|60.98|63.05|60.85|0
1710389700000|2024-03-14 04:15:00|63.31|61.11|63.18|60.98|63.37|61.17|63.18|60.98|0
1710390000000|2024-03-14 04:20:00|63.11|60.91|63.11|60.91|63.18|60.98|63.11|60.91|0
1710390300000|2024-03-14 04:25:00|63.18|60.98|63.11|60.91|63.18|60.98|63.11|60.91|0
1710390600000|2024-03-14 04:30:00|63.17|60.97|62.61|60.41|63.17|60.97|62.61|60.41|0
1710390900000|2024-03-14 04:35:00|62.6|60.4|62.41|60.21|62.67|60.47|62.41|60.21|0
1710391200000|2024-03-14 04:40:00|62.48|60.28|62.47|60.27|62.48|60.28|62.41|60.21|0
1710391500000|2024-03-14 04:45:00|62.44|60.24|62.34|60.14|62.47|60.27|62.34|60.14|0
1710391800000|2024-03-14 04:50:00|62.28|60.08|62.28|60.08|62.34|60.14|62.22|60.02|0
1710392100000|2024-03-14 04:55:00|62.22|60.02|62.18|59.98|62.28|60.08|62.15|59.95|0
1710392400000|2024-03-14 05:00:00|62.21|60.01|62.02|59.82|62.21|60.01|61.96|59.76|0
1710392700000|2024-03-14 05:05:00|62.09|59.89|62.08|59.88|62.09|59.89|61.96|59.76|0
1710393000000|2024-03-14 05:10:00|62.15|59.95|62.14|59.94|62.21|60.01|62.08|59.88|0
1710393300000|2024-03-14 05:15:00|62.21|60.01|62.27|60.07|62.33|60.13|62.08|59.88|0
1710393600000|2024-03-14 05:20:00|62.33|60.13|62.39|60.19|62.39|60.19|62.33|60.13|0
1710393900000|2024-03-14 05:25:00|62.33|60.13|62.14|59.94|62.39|60.19|62.14|59.94|0
1710394200000|2024-03-14 05:30:00|62.2|60|62.01|59.81|62.2|60|61.95|59.75|0
1710394500000|2024-03-14 05:35:00|61.95|59.75|62.01|59.81|62.07|59.87|61.82|59.62|0
1710394800000|2024-03-14 05:40:00|62.04|59.84|62.13|59.93|62.13|59.93|62.04|59.84|0
1710395100000|2024-03-14 05:45:00|62.19|59.99|62|59.8|62.19|59.99|62|59.8|0
1710395400000|2024-03-14 05:50:00|61.94|59.74|61.94|59.74|62|59.8|61.87|59.67|0
1710395700000|2024-03-14 05:55:00|62|59.8|61.94|59.74|62|59.8|61.87|59.67|0
1710396000000|2024-03-14 06:00:00|61.91|59.71|62.06|59.86|62.12|59.92|61.87|59.67|0
1710396300000|2024-03-14 06:05:00|62.03|59.83|61.93|59.73|62.06|59.86|61.87|59.67|0
1710396600000|2024-03-14 06:10:00|61.96|59.76|61.8|59.6|61.99|59.79|61.74|59.54|0
1710396900000|2024-03-14 06:15:00|61.74|59.54|61.68|59.48|61.93|59.73|61.61|59.41|0
1710397200000|2024-03-14 06:20:00|61.55|59.35|61.48|59.28|61.58|59.38|61.42|59.22|0
1710397500000|2024-03-14 06:25:00|61.55|59.35|61.73|59.53|61.8|59.6|61.48|59.28|0
1710397800000|2024-03-14 06:30:00|61.8|59.6|61.58|59.38|61.8|59.6|61.54|59.34|0
1710398100000|2024-03-14 06:35:00|61.61|59.41|61.54|59.34|61.79|59.59|61.54|59.34|0
1710398400000|2024-03-14 06:40:00|61.6|59.4|61.6|59.4|61.6|59.4|61.48|59.28|0
1710398700000|2024-03-14 06:45:00|61.54|59.34|61.54|59.34|61.66|59.46|61.47|59.27|0
1710399000000|2024-03-14 06:50:00|61.6|59.4|61.53|59.33|61.72|59.52|61.53|59.33|0
1710399300000|2024-03-14 06:55:00|61.6|59.4|61.09|58.89|61.6|59.4|61.09|58.89|0
1710399600000|2024-03-14 07:00:00|61.03|58.83|61.53|59.33|61.78|59.58|61.03|58.83|0
1710399900000|2024-03-14 07:05:00|61.56|59.36|61.47|59.27|61.59|59.39|61.34|59.14|0
1710400200000|2024-03-14 07:10:00|61.4|59.2|61.84|59.64|61.84|59.64|61.34|59.14|0
1710400500000|2024-03-14 07:15:00|61.78|59.58|61.71|59.51|61.9|59.7|61.52|59.32|0
1710400800000|2024-03-14 07:20:00|61.65|59.45|61.5|59.3|62.5|60.3|61.44|59.24|0
1710401100000|2024-03-14 07:25:00|61.47|59.27|61.31|59.11|61.56|59.36|61.24|59.04|0
1710401400000|2024-03-14 07:30:00|61.37|59.17|60.93|58.73|61.37|59.17|60.93|58.73|0
1710401700000|2024-03-14 07:35:00|60.99|58.79|61.15|58.95|61.24|59.04|60.99|58.79|0
1710402000000|2024-03-14 07:40:00|61.18|58.98|61.05|58.85|61.24|59.04|60.99|58.79|0
1710402300000|2024-03-14 07:45:00|61.02|58.82|61.05|58.85|61.05|58.85|60.86|58.66|0
1710402600000|2024-03-14 07:50:00|60.99|58.79|60.86|58.66|61.05|58.85|60.8|58.6|0
1710402900000|2024-03-14 07:55:00|60.92|58.72|60.67|58.47|60.92|58.72|60.49|58.29|0
1710403200000|2024-03-14 08:00:00|60.55|58.35|60.42|58.22|60.73|58.53|60.3|58.1|0
1710403500000|2024-03-14 08:05:00|60.36|58.16|60.11|57.91|60.61|58.41|60.05|57.85|0
1710403800000|2024-03-14 08:10:00|60.08|57.88|59.68|57.48|60.08|57.88|59.62|57.42|0
1710404100000|2024-03-14 08:15:00|59.74|57.54|59.31|57.11|59.86|57.66|59.25|57.05|0
1710404400000|2024-03-14 08:20:00|59.28|57.08|59.37|57.17|59.55|57.35|59.07|56.87|0
1710404700000|2024-03-14 08:25:00|59.43|57.23|59.89|57.69|60.02|57.82|59.12|56.92|0
1710405000000|2024-03-14 08:30:00|59.83|57.63|59.89|57.69|60.26|58.06|59.77|57.57|0
1710405300000|2024-03-14 08:35:00|59.92|57.72|59.71|57.51|59.95|57.75|59.59|57.39|0
1710405600000|2024-03-14 08:40:00|59.68|57.48|60.13|57.93|60.26|58.06|59.65|57.45|0
1710405900000|2024-03-14 08:45:00|60.07|57.87|59.89|57.69|60.32|58.12|59.82|57.62|0
1710406200000|2024-03-14 08:50:00|59.92|57.72|59.88|57.68|60.07|57.87|59.76|57.56|0
1710406500000|2024-03-14 08:55:00|59.82|57.62|59.58|57.38|59.94|57.74|59.52|57.32|0
1710406800000|2024-03-14 09:00:00|59.64|57.44|59.76|57.56|59.94|57.74|59.51|57.31|0
1710407100000|2024-03-14 09:05:00|59.82|57.62|59.69|57.49|59.94|57.74|59.69|57.49|0
1710407400000|2024-03-14 09:10:00|59.75|57.55|59.57|57.37|59.88|57.68|59.45|57.25|0
1710407700000|2024-03-14 09:15:00|59.63|57.43|59.87|57.67|60.06|57.86|59.63|57.43|0
1710408000000|2024-03-14 09:20:00|59.84|57.64|59.44|57.24|59.84|57.64|59.44|57.24|0
1710408300000|2024-03-14 09:25:00|59.5|57.3|59.72|57.52|59.81|57.61|59.44|57.24|0
1710408600000|2024-03-14 09:30:00|59.69|57.49|59.38|57.18|59.69|57.49|59.38|57.18|0
1710408900000|2024-03-14 09:35:00|59.41|57.21|59.38|57.18|59.56|57.36|59.38|57.18|0
1710409200000|2024-03-14 09:40:00|59.41|57.21|59.31|57.11|59.44|57.24|59.25|57.05|0
1710409500000|2024-03-14 09:45:00|59.37|57.17|59.62|57.42|59.68|57.48|59.37|57.17|0
1710409800000|2024-03-14 09:50:00|59.68|57.48|59.74|57.54|59.86|57.66|59.61|57.41|0
1710410100000|2024-03-14 09:55:00|59.8|57.6|59.43|57.23|59.86|57.66|59.43|57.23|0
1710410400000|2024-03-14 10:00:00|59.46|57.26|59.73|57.53|59.79|57.59|59.43|57.23|0
1710410700000|2024-03-14 10:05:00|59.67|57.47|59.42|57.22|59.67|57.47|59.3|57.1|0
1710411000000|2024-03-14 10:10:00|59.48|57.28|59.6|57.4|59.73|57.53|59.48|57.28|0
1710411300000|2024-03-14 10:15:00|59.54|57.34|59.42|57.22|59.6|57.4|59.24|57.04|0
1710411600000|2024-03-14 10:20:00|59.48|57.28|59.54|57.34|59.6|57.4|59.36|57.16|0
1710411900000|2024-03-14 10:25:00|59.51|57.31|59.48|57.28|59.6|57.4|59.42|57.22|0
1710412200000|2024-03-14 10:30:00|59.54|57.34|59.54|57.34|59.6|57.4|59.48|57.28|0
1710412500000|2024-03-14 10:35:00|59.6|57.4|59.72|57.52|59.78|57.58|59.47|57.27|0
1710412800000|2024-03-14 10:40:00|59.66|57.46|59.9|57.7|60.02|57.82|59.65|57.45|0
1710413100000|2024-03-14 10:45:00|59.96|57.76|60.08|57.88|60.14|57.94|59.87|57.67|0
1710413400000|2024-03-14 10:50:00|60.02|57.82|60.02|57.82|60.14|57.94|59.89|57.69|0
1710413700000|2024-03-14 10:55:00|59.99|57.79|59.65|57.45|60.02|57.82|59.53|57.33|0
1710414000000|2024-03-14 11:00:00|59.71|57.51|59.62|57.42|59.95|57.75|59.62|57.42|0
1710414300000|2024-03-14 11:05:00|59.52|57.32|59.64|57.44|59.64|57.44|59.46|57.26|0
1710414600000|2024-03-14 11:10:00|59.58|57.38|59.52|57.32|59.64|57.44|59.43|57.23|0
1710414900000|2024-03-14 11:15:00|59.46|57.26|58.91|56.71|59.52|57.32|58.91|56.71|0
1710415200000|2024-03-14 11:20:00|58.85|56.65|59.03|56.83|59.03|56.83|58.67|56.47|0
1710415500000|2024-03-14 11:25:00|59.09|56.89|59.33|57.13|59.57|57.37|59.09|56.89|0
1710415800000|2024-03-14 11:30:00|59.39|57.19|59.6|57.4|59.73|57.53|59.39|57.19|0
1710416100000|2024-03-14 11:35:00|59.57|57.37|59.69|57.49|59.81|57.61|59.51|57.31|0
1710416400000|2024-03-14 11:40:00|59.75|57.55|59.75|57.55|59.81|57.61|59.63|57.43|0
1710416700000|2024-03-14 11:45:00|59.81|57.61|59.87|57.67|59.93|57.73|59.69|57.49|0
1710417000000|2024-03-14 11:50:00|59.93|57.73|59.87|57.67|59.93|57.73|59.69|57.49|0
1710417300000|2024-03-14 11:55:00|59.81|57.61|59.71|57.51|59.9|57.7|59.71|57.51|0
1710417600000|2024-03-14 12:00:00|59.68|57.48|59.56|57.36|59.74|57.54|59.31|57.11|0
1710417900000|2024-03-14 12:05:00|59.53|57.33|59.68|57.48|59.74|57.54|59.53|57.33|0
1710418200000|2024-03-14 12:10:00|59.74|57.54|59.77|57.57|59.8|57.6|59.55|57.35|0
1710418500000|2024-03-14 12:15:00|59.74|57.54|59.61|57.41|59.8|57.6|59.43|57.23|0
1710418800000|2024-03-14 12:20:00|59.67|57.47|59.92|57.72|59.98|57.78|59.61|57.41|0
1710419100000|2024-03-14 12:25:00|59.98|57.78|59.73|57.53|60.16|57.96|59.4|57.2|0
1710419400000|2024-03-14 12:30:00|60.84|58.64|61.34|59.14|62.09|59.89|59.67|57.47|0
1710419700000|2024-03-14 12:35:00|61.15|58.95|60.28|58.08|61.58|59.38|60.28|58.08|0
1710420000000|2024-03-14 12:40:00|60.09|57.89|59.97|57.77|60.77|58.57|59.48|57.28|0
1710420300000|2024-03-14 12:45:00|59.91|57.71|60.03|57.83|60.12|57.92|59.29|57.09|0
1710420600000|2024-03-14 12:50:00|60.21|58.01|60.4|58.2|60.96|58.76|60.21|58.01|0
1710420900000|2024-03-14 12:55:00|60.34|58.14|60.46|58.26|60.83|58.63|60.21|58.01|0
1710421200000|2024-03-14 13:00:00|60.52|58.32|59.84|57.64|60.71|58.51|59.53|57.33|0
1710421500000|2024-03-14 13:05:00|59.78|57.58|61.14|58.94|61.33|59.13|59.65|57.45|0
1710421800000|2024-03-14 13:10:00|61.2|59|61.01|58.81|61.58|59.38|60.95|58.75|0
1710422100000|2024-03-14 13:15:00|61.08|58.88|61.14|58.94|61.32|59.12|60.83|58.63|0
1710422400000|2024-03-14 13:20:00|61.2|59|61.7|59.5|62.02|59.82|61.01|58.81|0
1710422700000|2024-03-14 13:25:00|61.64|59.44|61.13|58.93|61.83|59.63|60.82|58.62|0
1710423000000|2024-03-14 13:30:00|60.94|58.74|62.01|59.81|62.52|60.32|60.94|58.74|0
1710423300000|2024-03-14 13:35:00|61.89|59.69|61.19|58.99|61.89|59.69|60.75|58.55|0
1710423600000|2024-03-14 13:40:00|61.06|58.86|61.28|59.08|61.53|59.33|60.35|58.15|0
1710423900000|2024-03-14 13:45:00|61.22|59.02|66.01|63.81|66.15|63.95|61.03|58.83|0
1710424200000|2024-03-14 13:50:00|64.28|62.08|69.32|66.24|69.53|66.45|64.28|62.08|0
1710424500000|2024-03-14 13:55:00|69.39|66.31|69.65|67.01|69.65|67.01|68.14|65.21|0
1710424800000|2024-03-14 14:00:00|69.79|67.15|69.3|66.66|71.26|68.62|69.03|66.39|0
1710425100000|2024-03-14 14:05:00|69.1|66.46|68.43|65.79|69.23|66.59|67.73|65.09|0
1710425400000|2024-03-14 14:10:00|68.5|65.86|66.47|63.83|69.05|66.41|66.4|63.76|0
1710425700000|2024-03-14 14:15:00|66.14|63.5|67.77|65.13|68.15|65.51|66.07|63.43|0
1710426000000|2024-03-14 14:20:00|67.63|64.99|68.07|65.43|68.72|66.08|67.23|64.59|0
1710426300000|2024-03-14 14:25:00|68.1|65.46|66.87|64.67|68.31|66.09|66.87|64.67|0
1710426600000|2024-03-14 14:30:00|66.8|64.6|65.74|63.54|66.87|64.67|65.47|63.27|0
1710426900000|2024-03-14 14:35:00|65.6|63.4|66.6|64.4|66.87|64.67|65.41|63.21|0
1710427200000|2024-03-14 14:40:00|66.73|64.53|67.94|65.74|68.01|65.81|66.53|64.33|0
1710427500000|2024-03-14 14:45:00|68.01|65.81|68.5|66.3|68.64|66.44|66.95|64.75|0
1710427800000|2024-03-14 14:50:00|68.44|66.24|68.71|66.51|68.71|66.51|67.49|65.29|0
1710428100000|2024-03-14 14:55:00|68.77|66.57|68.57|66.37|69.87|67.67|68.23|66.03|0
1710428400000|2024-03-14 15:00:00|68.33|66.13|67.35|65.15|68.33|66.13|66.41|64.21|0
1710428700000|2024-03-14 15:05:00|67.31|65.11|67.82|65.62|68.43|66.23|66.61|64.41|0
1710429000000|2024-03-14 15:10:00|67.88|65.68|67.27|65.07|67.88|65.68|66.41|64.21|0
1710429300000|2024-03-14 15:15:00|67.14|64.94|68.35|66.15|68.35|66.15|66.87|64.67|0
1710429600000|2024-03-14 15:20:00|68.28|66.08|69.72|67.52|70.13|67.93|68.22|66.02|0
1710429900000|2024-03-14 15:25:00|69.79|67.59|69.51|67.31|70.41|68.21|69.44|67.24|0
1710430200000|2024-03-14 15:30:00|69.44|67.24|69.23|67.03|70.4|68.2|69.23|67.03|0
1710430500000|2024-03-14 15:35:00|69.16|66.96|68.48|66.28|69.64|67.44|67.94|65.74|0
1710430800000|2024-03-14 15:40:00|68.34|66.14|68.88|66.68|69.09|66.89|67.94|65.74|0
1710431100000|2024-03-14 15:45:00|68.95|66.75|68.95|66.75|69.09|66.89|67.87|65.67|0
1710431400000|2024-03-14 15:50:00|68.81|66.61|68.4|66.2|69.43|67.23|68|65.8|0
1710431700000|2024-03-14 15:55:00|68.47|66.27|67.73|65.53|68.67|66.47|67.66|65.46|0
1710432000000|2024-03-14 16:00:00|67.79|65.59|68.67|66.47|68.74|66.54|67.39|65.19|0
1710432300000|2024-03-14 16:05:00|68.57|66.37|70.6|68.4|70.8|68.6|68.57|66.37|0
1710432600000|2024-03-14 16:10:00|70.67|68.47|70.59|68.39|70.87|68.67|70.04|67.84|0
1710432900000|2024-03-14 16:15:00|70.66|68.46|70.45|68.25|70.87|68.67|70.04|67.84|0
1710433200000|2024-03-14 16:20:00|70.52|68.32|69.46|67.26|70.59|68.39|68.05|65.85|0
1710433500000|2024-03-14 16:25:00|69.59|67.39|69.8|67.6|70.07|67.87|69.32|67.12|0
1710433800000|2024-03-14 16:30:00|69.86|67.66|70|67.8|70.34|68.14|69.25|67.05|0
1710434100000|2024-03-14 16:35:00|69.93|67.73|69.65|67.45|70.07|67.87|69.18|66.98|0
1710434400000|2024-03-14 16:40:00|69.72|67.52|70.61|68.41|70.75|68.55|69.72|67.52|0
1710434700000|2024-03-14 16:45:00|70.54|68.34|71.1|68.9|71.37|69.17|69.93|67.73|0
1710435000000|2024-03-14 16:50:00|71.16|68.96|70.89|68.69|71.3|69.1|70.27|68.07|0
1710435300000|2024-03-14 16:55:00|70.95|68.75|72.14|69.94|72.21|70.01|70.95|68.75|0
1710435600000|2024-03-14 17:00:00|72.28|70.08|72.42|70.22|72.63|70.43|71.86|69.66|0
1710435900000|2024-03-14 17:05:00|72.35|70.15|71.78|69.58|72.77|70.57|71.71|69.51|0
1710436200000|2024-03-14 17:10:00|71.92|69.72|72.41|70.21|72.84|70.64|71.71|69.51|0
1710436500000|2024-03-14 17:15:00|72.34|70.14|74.19|71.99|74.55|72.35|72.34|70.14|0
1710436800000|2024-03-14 17:20:00|72.96|70.76|72.95|70.75|73.95|71.75|72.6|70.4|0
1710437100000|2024-03-14 17:25:00|72.88|70.68|73.8|71.6|73.88|71.68|72.53|70.33|0
1710437400000|2024-03-14 17:30:00|73.95|71.75|73.23|71.03|75.03|72.83|73.09|70.89|0
1710437700000|2024-03-14 17:35:00|73.3|71.1|72.8|70.6|73.59|71.39|72.45|70.25|0
1710438000000|2024-03-14 17:40:00|72.87|70.67|72.3|70.1|73.37|71.17|72.23|70.03|0
1710438300000|2024-03-14 17:45:00|72.38|70.18|71.81|69.61|73.15|70.95|71.81|69.61|0
1710438600000|2024-03-14 17:50:00|71.88|69.68|69.84|67.64|72.18|69.98|69.5|67.3|0
1710438900000|2024-03-14 17:55:00|69.91|67.71|69.43|67.23|69.91|67.71|69.29|67.09|0
1710439200000|2024-03-14 18:00:00|69.36|67.16|68.74|66.54|69.42|67.22|68.2|66|0
1710439500000|2024-03-14 18:05:00|68.6|66.4|68.08|65.88|69.31|67.11|68.04|65.84|0
1710439800000|2024-03-14 18:10:00|68.01|65.81|67.8|65.6|68.48|66.28|67.54|65.34|0
1710440100000|2024-03-14 18:15:00|67.77|65.57|67.94|65.74|68.48|66.28|67.6|65.4|0
1710440400000|2024-03-14 18:20:00|67.87|65.67|68.88|66.68|69.09|66.89|67.67|65.47|0
1710440700000|2024-03-14 18:25:00|68.95|66.75|68.88|66.68|68.95|66.75|68.2|66|0
1710441000000|2024-03-14 18:30:00|68.85|66.65|68.88|66.68|69.98|67.78|68.67|66.47|0
1710441300000|2024-03-14 18:35:00|68.95|66.75|69.83|67.63|70.04|67.84|68.95|66.75|0
1710441600000|2024-03-14 18:40:00|69.7|67.5|67.82|65.62|70.18|67.98|67.69|65.49|0
1710441900000|2024-03-14 18:45:00|67.96|65.76|67.89|65.69|68.16|65.96|67.48|65.28|0
1710442200000|2024-03-14 18:50:00|68.02|65.82|69.6|67.4|69.73|67.53|68.02|65.82|0
1710442500000|2024-03-14 18:55:00|69.66|67.46|70.18|67.98|70.29|68.09|69.25|67.05|0
1710442800000|2024-03-14 19:00:00|70.22|68.02|71.4|69.2|71.76|69.56|70.22|68.02|0
1710443100000|2024-03-14 19:05:00|71.55|69.35|74.1|71.9|74.68|72.48|71.26|69.06|0
1710443400000|2024-03-14 19:10:00|74.25|72.05|74.61|72.41|74.75|72.55|73.74|71.54|0
1710443700000|2024-03-14 19:15:00|74.68|72.48|74.32|72.12|74.83|72.63|73.31|71.11|0
1710444000000|2024-03-14 19:20:00|74.24|72.04|75.99|73.79|75.99|73.79|73.09|70.89|0
1710444300000|2024-03-14 19:25:00|76.07|73.87|75.62|73.42|76.8|74.6|75.04|72.84|0
1710444600000|2024-03-14 19:30:00|75.48|73.28|77.02|74.82|77.17|74.97|75.48|73.28|0
1710444900000|2024-03-14 19:35:00|76.94|74.74|75.18|72.98|77.91|75.71|75.04|72.84|0
1710445200000|2024-03-14 19:40:00|75.26|73.06|73.95|71.75|75.4|73.2|73.77|71.57|0
1710445500000|2024-03-14 19:45:00|73.66|71.46|73.16|70.96|75.1|72.9|73.16|70.96|0
1710445800000|2024-03-14 19:50:00|72.59|70.39|70.5|68.3|73.51|71.31|70.43|68.23|0
1710446100000|2024-03-14 19:55:00|70.56|68.36|68.97|66.77|71.8|69.6|68.97|66.77|0
1710446400000|2024-03-14 20:00:00|68.77|66.57|68.36|66.16|69.58|67.38|68.29|66.09|0
1710446700000|2024-03-14 20:05:00|68.56|66.36|69.17|66.97|69.51|67.31|68.56|66.36|0
1710447000000|2024-03-14 20:10:00|69.1|66.9|69.51|67.31|69.51|67.31|68.9|66.7|0
1710447300000|2024-03-14 20:15:00|69.54|67.14|69.47|67.07|69.81|67.41|69.33|66.93|0
1710447600000|2024-03-14 20:20:00|69.44|67.04|69.47|67.07|69.53|67.13|69.26|66.86|0
1710447900000|2024-03-14 20:25:00|69.4|67|69.46|67.06|69.47|67.07|69.19|66.79|0
1710448200000|2024-03-14 20:30:00|69.53|67.13|69.53|67.13|69.53|67.13|69.33|66.93|0
1710448500000|2024-03-14 20:35:00|69.6|67.2|69.46|67.06|69.73|67.33|69.29|66.89|0
1710448800000|2024-03-14 20:40:00|69.39|66.99|68.91|66.51|69.39|66.99|68.91|66.51|0
1710449100000|2024-03-14 20:45:00|68.81|66.41|68.84|66.44|68.98|66.58|68.71|66.31|0
1710449400000|2024-03-14 20:50:00|68.91|66.51|69.32|66.92|69.32|66.92|68.91|66.51|0
1710449700000|2024-03-14 20:55:00|69.25|66.85|69.49|67.09|69.55|67.15|69.04|66.64|0
1710450000000|2024-03-14 21:00:00|69.47|67.07|69.34|66.94|69.47|67.07|69.3|66.9|0
1710450300000|2024-03-14 21:05:00|69.36|66.96|69.43|67.03|69.45|67.05|69.28|66.88|0
1710450600000|2024-03-14 21:10:00|69.53|67.13|69.53|67.13|69.53|67.13|69.53|67.13|0
1710450900000|2024-03-14 21:15:00|69.6|67.2|69.48|67.08|69.6|67.2|69.48|67.08|0
1710451200000|2024-03-14 21:20:00|69.58|67.18|69.89|67.49|69.89|67.49|69.48|67.08|0
1710451500000|2024-03-14 21:25:00|69.73|67.33|70|67.6|70|67.6|69.7|67.3|0
1710451800000|2024-03-14 21:30:00|69.99|67.59|70.13|67.73|70.13|67.73|69.91|67.51|0
1710452100000|2024-03-14 21:35:00|70.14|67.74|70.29|67.89|70.4|68|70.09|67.69|0
1710452400000|2024-03-14 21:40:00|70.34|67.94|70.2|67.8|70.37|67.97|70.2|67.8|0
1710452700000|2024-03-14 21:45:00|70.19|67.79|70.27|67.87|70.29|67.89|70.19|67.79|0
1710453000000|2024-03-14 21:50:00|70.26|67.86|70.28|67.88|70.35|67.95|70.26|67.86|0
1710453300000|2024-03-14 21:55:00|70.3|67.9|70.26|67.86|70.39|67.99|70.16|67.76|0
1710453600000|2024-03-14 22:00:00|70.07|67.67|69.9|67.5|70.14|67.74|69.66|67.26|0
1710453900000|2024-03-14 22:05:00|69.93|67.53|69.59|67.19|69.97|67.57|69.55|67.15|0
1710454200000|2024-03-14 22:10:00|69.62|67.22|69.62|67.22|69.69|67.29|69.42|67.02|0
1710454500000|2024-03-14 22:15:00|69.55|67.15|69.89|67.49|70.03|67.63|69.48|67.08|0
1710454800000|2024-03-14 22:20:00|69.86|67.46|69.96|67.56|70.06|67.66|69.82|67.42|0
1710455100000|2024-03-14 22:25:00|69.89|67.49|69.48|67.08|69.89|67.49|69.34|66.94|0
1710455400000|2024-03-14 22:30:00|69.54|67.14|69.54|67.14|69.61|67.21|69.48|67.08|0
1710455700000|2024-03-14 22:35:00|69.47|67.07|69.61|67.21|69.61|67.21|69.47|67.07|0
1710456000000|2024-03-14 22:40:00|69.54|67.14|69.88|67.48|69.88|67.48|69.54|67.14|0
1710456300000|2024-03-14 22:45:00|69.85|67.45|69.67|67.27|70.15|67.75|69.67|67.27|0
1710456600000|2024-03-14 22:50:00|69.88|67.48|69.91|67.51|69.98|67.58|69.88|67.48|0
1710456900000|2024-03-14 22:55:00|69.88|67.48|70.01|67.61|70.15|67.75|69.88|67.48|0
1710457200000|2024-03-14 23:00:00|69.94|67.54|70.42|68.02|70.49|68.09|69.94|67.54|0
1710457500000|2024-03-14 23:05:00|70.39|67.99|70.49|68.09|70.49|68.09|70.21|67.81|0
1710457800000|2024-03-14 23:10:00|70.56|68.16|70.76|68.36|70.83|68.43|70.56|68.16|0
1710458100000|2024-03-14 23:15:00|70.83|68.43|70.86|68.46|70.97|68.57|70.69|68.29|0
1710458400000|2024-03-14 23:20:00|70.9|68.5|70.76|68.36|70.9|68.5|70.62|68.22|0
1710458700000|2024-03-14 23:25:00|70.83|68.43|71.24|68.84|71.31|68.91|70.62|68.22|0
1710459000000|2024-03-14 23:30:00|71.31|68.91|71.03|68.63|71.38|68.98|71.03|68.63|0
1710459300000|2024-03-14 23:35:00|70.96|68.56|71.1|68.7|71.1|68.7|70.82|68.42|0
1710459600000|2024-03-14 23:40:00|71.13|68.73|71.44|69.04|71.51|69.11|71.13|68.73|0
1710459900000|2024-03-14 23:45:00|71.51|69.11|70.95|68.55|71.51|69.11|70.88|68.48|0
1710460200000|2024-03-14 23:50:00|70.88|68.48|70.81|68.41|70.95|68.55|70.74|68.34|0
1710460500000|2024-03-14 23:55:00|70.88|68.48|70.6|68.2|70.88|68.48|70.6|68.2|0
1710460800000|2024-03-15 00:00:00|70.67|68.27|70.19|67.79|70.67|68.27|70.12|67.72|0
1710461100000|2024-03-15 00:05:00|70.12|67.72|70.39|67.99|70.46|68.06|70.05|67.65|0
1710461400000|2024-03-15 00:10:00|70.43|68.03|70.25|67.85|70.53|68.13|70.18|67.78|0
1710461700000|2024-03-15 00:15:00|70.15|67.95|70.01|67.81|70.22|68.02|69.87|67.67|0
1710462000000|2024-03-15 00:20:00|70.08|67.88|69.6|67.4|70.29|68.09|69.53|67.33|0
1710462300000|2024-03-15 00:25:00|69.67|67.47|69.87|67.67|69.94|67.74|69.6|67.4|0
1710462600000|2024-03-15 00:30:00|69.8|67.6|69.32|67.12|69.8|67.6|69.32|67.12|0
1710462900000|2024-03-15 00:35:00|69.25|67.05|69.39|67.19|69.39|67.19|69.25|67.05|0
1710463200000|2024-03-15 00:40:00|69.45|67.25|69.52|67.32|69.66|67.46|69.32|67.12|0
1710463500000|2024-03-15 00:45:00|69.45|67.25|70.04|67.84|70.11|67.91|69.31|67.11|0
1710463800000|2024-03-15 00:50:00|69.97|67.77|69.62|67.42|69.97|67.77|69.42|67.22|0
1710464100000|2024-03-15 00:55:00|69.69|67.49|69.76|67.56|70.1|67.9|69.69|67.49|0
1710464400000|2024-03-15 01:00:00|69.73|67.53|69.69|67.49|69.89|67.69|69.55|67.35|0
1710464700000|2024-03-15 01:05:00|69.72|67.52|69.96|67.76|69.96|67.76|69.41|67.21|0
1710465000000|2024-03-15 01:10:00|69.89|67.69|70.03|67.83|70.03|67.83|69.75|67.55|0
1710465300000|2024-03-15 01:15:00|69.96|67.76|69.95|67.75|70.09|67.89|69.75|67.55|0
1710465600000|2024-03-15 01:20:00|70.02|67.82|70.16|67.96|70.43|68.23|69.99|67.79|0
1710465900000|2024-03-15 01:25:00|70.12|67.92|69.81|67.61|70.19|67.99|69.75|67.55|0
1710466200000|2024-03-15 01:30:00|69.74|67.54|69.4|67.2|69.81|67.61|69.4|67.2|0
1710466500000|2024-03-15 01:35:00|69.47|67.27|69.6|67.4|69.74|67.54|69.47|67.27|0
1710466800000|2024-03-15 01:40:00|69.67|67.47|69.53|67.33|70.01|67.81|69.53|67.33|0
1710467100000|2024-03-15 01:45:00|69.6|67.4|69.6|67.4|69.87|67.67|69.46|67.26|0
1710467400000|2024-03-15 01:50:00|69.53|67.33|69.66|67.46|69.67|67.47|69.36|67.16|0
1710467700000|2024-03-15 01:55:00|69.6|67.4|70.35|68.15|70.35|68.15|69.53|67.33|0
1710468000000|2024-03-15 02:00:00|70.38|68.18|70.55|68.35|70.62|68.42|70.35|68.15|0
1710468300000|2024-03-15 02:05:00|70.52|68.32|70.76|68.56|70.9|68.7|70.48|68.28|0
1710468600000|2024-03-15 02:10:00|70.69|68.49|70.48|68.28|70.69|68.49|70.48|68.28|0
1710468900000|2024-03-15 02:15:00|70.51|68.31|70.82|68.62|70.89|68.69|70.48|68.28|0
1710469200000|2024-03-15 02:20:00|70.89|68.69|70.61|68.41|70.89|68.69|70.54|68.34|0
1710469500000|2024-03-15 02:25:00|70.68|68.48|70.47|68.27|70.75|68.55|70.4|68.2|0
1710469800000|2024-03-15 02:30:00|70.54|68.34|70.75|68.55|70.82|68.62|70.47|68.27|0
1710470100000|2024-03-15 02:35:00|70.74|68.54|70.6|68.4|70.74|68.54|70.47|68.27|0
1710470400000|2024-03-15 02:40:00|70.64|68.44|71.02|68.82|71.02|68.82|70.6|68.4|0
1710470700000|2024-03-15 02:45:00|71.05|68.85|70.88|68.68|71.05|68.85|70.74|68.54|0
1710471000000|2024-03-15 02:50:00|70.84|68.64|70.74|68.54|70.95|68.75|70.67|68.47|0
1710471300000|2024-03-15 02:55:00|70.8|68.6|70.66|68.46|70.87|68.67|70.66|68.46|0
1710471600000|2024-03-15 03:00:00|70.6|68.4|70.59|68.39|70.73|68.53|70.39|68.19|0
1710471900000|2024-03-15 03:05:00|70.56|68.36|70.52|68.32|70.56|68.36|70.32|68.12|0
1710472200000|2024-03-15 03:10:00|70.45|68.25|70.69|68.49|70.73|68.53|70.45|68.25|0
1710472500000|2024-03-15 03:15:00|70.73|68.53|70.31|68.11|70.73|68.53|70.24|68.04|0
1710472800000|2024-03-15 03:20:00|70.28|68.08|70.07|67.87|70.31|68.11|70.03|67.83|0
1710473100000|2024-03-15 03:25:00|70.1|67.9|70.1|67.9|70.17|67.97|70.03|67.83|0
1710473400000|2024-03-15 03:30:00|70.03|67.83|70.17|67.97|70.37|68.17|70.03|67.83|0
1710473700000|2024-03-15 03:35:00|70.2|68|70.03|67.83|70.23|68.03|69.96|67.76|0
1710474000000|2024-03-15 03:40:00|70.1|67.9|69.82|67.62|70.1|67.9|69.82|67.62|0
1710474300000|2024-03-15 03:45:00|69.89|67.69|69.92|67.72|69.95|67.75|69.82|67.62|0
1710474600000|2024-03-15 03:50:00|69.89|67.69|69.95|67.75|69.95|67.75|69.81|67.61|0
1710474900000|2024-03-15 03:55:00|69.88|67.68|69.88|67.68|69.88|67.68|69.81|67.61|0
1710475200000|2024-03-15 04:00:00|69.95|67.75|70.29|68.09|70.29|68.09|69.95|67.75|0
1710475500000|2024-03-15 04:05:00|70.26|68.06|70.01|67.81|70.29|68.09|70.01|67.81|0
1710475800000|2024-03-15 04:10:00|70.05|67.85|70.15|67.95|70.15|67.95|70.01|67.81|0
1710476100000|2024-03-15 04:15:00|70.22|68.02|70.42|68.22|70.42|68.22|70.08|67.88|0
1710476400000|2024-03-15 04:20:00|70.35|68.15|70.56|68.36|70.63|68.43|70.35|68.15|0
1710476700000|2024-03-15 04:25:00|70.59|68.39|70.55|68.35|70.62|68.42|70.49|68.29|0
1710477000000|2024-03-15 04:30:00|70.62|68.42|70.76|68.56|70.76|68.56|70.62|68.42|0
1710477300000|2024-03-15 04:35:00|70.83|68.63|70.96|68.76|71.17|68.97|70.76|68.56|0
1710477600000|2024-03-15 04:40:00|70.93|68.73|71.03|68.83|71.1|68.9|70.82|68.62|0
1710477900000|2024-03-15 04:45:00|70.96|68.76|71.1|68.9|71.1|68.9|70.96|68.76|0
1710478200000|2024-03-15 04:50:00|71.03|68.83|70.89|68.69|71.1|68.9|70.89|68.69|0
1710478500000|2024-03-15 04:55:00|70.96|68.76|70.89|68.69|70.96|68.76|70.82|68.62|0
1710478800000|2024-03-15 05:00:00|70.82|68.62|70.81|68.61|70.85|68.65|70.68|68.48|0
1710479100000|2024-03-15 05:05:00|70.88|68.68|70.67|68.47|70.88|68.68|70.6|68.4|0
1710479400000|2024-03-15 05:10:00|70.6|68.4|70.88|68.68|70.95|68.75|70.53|68.33|0
1710479700000|2024-03-15 05:15:00|70.81|68.61|70.74|68.54|71.16|68.96|70.74|68.54|0
1710480000000|2024-03-15 05:20:00|70.7|68.5|70.74|68.54|70.74|68.54|70.67|68.47|0
1710480300000|2024-03-15 05:25:00|70.77|68.57|70.73|68.53|70.87|68.67|70.66|68.46|0
1710480600000|2024-03-15 05:30:00|70.87|68.67|71.08|68.88|71.08|68.88|70.87|68.67|0
1710480900000|2024-03-15 05:35:00|71.15|68.95|71.14|68.94|71.15|68.95|70.94|68.74|0
1710481200000|2024-03-15 05:40:00|71.07|68.87|71.7|69.5|71.7|69.5|71.07|68.87|0
1710481500000|2024-03-15 05:45:00|71.63|69.43|71.21|69.01|71.63|69.43|71.21|69.01|0
1710481800000|2024-03-15 05:50:00|71.14|68.94|70.79|68.59|71.25|69.05|70.79|68.59|0
1710482100000|2024-03-15 05:55:00|70.72|68.52|71.1|68.9|71.14|68.94|70.72|68.52|0
1710482400000|2024-03-15 06:00:00|71.13|68.93|71.24|69.04|71.34|69.14|71.1|68.9|0
1710482700000|2024-03-15 06:05:00|71.27|69.07|71.1|68.9|71.27|69.07|70.99|68.79|0
1710483000000|2024-03-15 06:10:00|71.06|68.86|71.13|68.93|71.27|69.07|71.06|68.86|0
1710483300000|2024-03-15 06:15:00|71.16|68.96|70.64|68.44|71.16|68.96|70.57|68.37|0
1710483600000|2024-03-15 06:20:00|70.57|68.37|70.78|68.58|70.85|68.65|70.57|68.37|0
1710483900000|2024-03-15 06:25:00|70.71|68.51|71.19|68.99|71.19|68.99|70.71|68.51|0
1710484200000|2024-03-15 06:30:00|71.16|68.96|71.19|68.99|71.33|69.13|71.12|68.92|0
1710484500000|2024-03-15 06:35:00|71.22|69.02|71.19|68.99|71.33|69.13|71.05|68.85|0
1710484800000|2024-03-15 06:40:00|71.22|69.02|71.11|68.91|71.26|69.06|71.04|68.84|0
1710485100000|2024-03-15 06:45:00|71.18|68.98|70.97|68.77|71.18|68.98|70.9|68.7|0
1710485400000|2024-03-15 06:50:00|71.04|68.84|71.46|69.26|71.53|69.33|70.97|68.77|0
1710485700000|2024-03-15 06:55:00|71.53|69.33|71.18|68.98|71.6|69.4|71.18|68.98|0
1710486000000|2024-03-15 07:00:00|71.14|68.94|70.72|68.52|71.45|69.25|70.72|68.52|0
1710486300000|2024-03-15 07:05:00|70.69|68.49|70.62|68.42|70.93|68.73|70.41|68.21|0
1710486600000|2024-03-15 07:10:00|70.65|68.45|70.41|68.21|70.69|68.49|70.34|68.14|0
1710486900000|2024-03-15 07:15:00|70.44|68.24|70.13|67.93|70.68|68.48|70.13|67.93|0
1710487200000|2024-03-15 07:20:00|70.06|67.86|70.03|67.83|70.34|68.14|69.92|67.72|0
1710487500000|2024-03-15 07:25:00|70.06|67.86|69.78|67.58|70.2|68|69.72|67.52|0
1710487800000|2024-03-15 07:30:00|69.75|67.55|69.78|67.58|70.06|67.86|69.71|67.51|0
1710488100000|2024-03-15 07:35:00|69.71|67.51|69.22|67.02|70.12|67.92|69.18|66.98|0
1710488400000|2024-03-15 07:40:00|69.25|67.05|69.32|67.12|69.39|67.19|69.25|67.05|0
1710488700000|2024-03-15 07:45:00|69.25|67.05|69.59|67.39|69.73|67.53|69.18|66.98|0
1710489000000|2024-03-15 07:50:00|69.62|67.42|69.97|67.77|70.03|67.83|69.59|67.39|0
1710489300000|2024-03-15 07:55:00|70|67.8|70.76|68.56|70.76|68.56|70|67.8|0
1710489600000|2024-03-15 08:00:00|70.62|68.42|69.92|67.72|70.62|68.42|69.92|67.72|0
1710489900000|2024-03-15 08:05:00|69.82|67.62|69.24|67.04|69.86|67.66|69.03|66.83|0
1710490200000|2024-03-15 08:10:00|69.31|67.11|69.37|67.17|69.51|67.31|69.17|66.97|0
1710490500000|2024-03-15 08:15:00|69.3|67.1|69.44|67.24|69.58|67.38|69.1|66.9|0
1710490800000|2024-03-15 08:20:00|69.41|67.21|69.27|67.07|69.51|67.31|69.23|67.03|0
1710491100000|2024-03-15 08:25:00|69.23|67.03|69.36|67.16|69.64|67.44|69.09|66.89|0
1710491400000|2024-03-15 08:30:00|69.33|67.13|69.5|67.3|69.5|67.3|69.09|66.89|0
1710491700000|2024-03-15 08:35:00|69.57|67.37|69.22|67.02|69.91|67.71|69.22|67.02|0
1710492000000|2024-03-15 08:40:00|69.16|66.96|68.75|66.55|69.16|66.96|68.75|66.55|0
1710492300000|2024-03-15 08:45:00|68.81|66.61|69.01|66.81|69.08|66.88|68.74|66.54|0
1710492600000|2024-03-15 08:50:00|68.98|66.78|69.01|66.81|69.22|67.02|68.81|66.61|0
1710492900000|2024-03-15 08:55:00|68.94|66.74|68.87|66.67|69.01|66.81|68.74|66.54|0
1710493200000|2024-03-15 09:00:00|68.81|66.61|68.57|66.37|68.87|66.67|68.4|66.2|0
1710493500000|2024-03-15 09:05:00|68.53|66.33|68.19|65.99|68.74|66.54|68.13|65.93|0
1710493800000|2024-03-15 09:10:00|68.23|66.03|68.39|66.19|68.46|66.26|68.13|65.93|0
1710494100000|2024-03-15 09:15:00|68.46|66.26|68.19|65.99|68.73|66.53|68.19|65.99|0
1710494400000|2024-03-15 09:20:00|68.26|66.06|68.05|65.85|68.39|66.19|67.85|65.65|0
1710494700000|2024-03-15 09:25:00|68.12|65.92|68.18|65.98|68.66|66.46|68.05|65.85|0
1710495000000|2024-03-15 09:30:00|68.12|65.92|67.04|64.84|68.12|65.92|67.04|64.84|0
1710495300000|2024-03-15 09:35:00|67.11|64.91|67.11|64.91|67.38|65.18|67.04|64.84|0
1710495600000|2024-03-15 09:40:00|67.17|64.97|67.31|65.11|67.31|65.11|67.11|64.91|0
1710495900000|2024-03-15 09:45:00|67.24|65.04|66.97|64.77|67.24|65.04|66.9|64.7|0
1710496200000|2024-03-15 09:50:00|66.94|64.74|66.26|64.06|67.81|65.61|66.26|64.06|0
1710496500000|2024-03-15 09:55:00|66.33|64.13|66.76|64.56|66.76|64.56|66.26|64.06|0
1710496800000|2024-03-15 10:00:00|66.73|64.53|66.33|64.13|66.73|64.53|66.13|63.93|0
1710497100000|2024-03-15 10:05:00|66.36|64.16|66.19|63.99|66.39|64.19|66.06|63.86|0
1710497400000|2024-03-15 10:10:00|66.23|64.03|66.25|64.05|66.26|64.06|66.03|63.83|0
1710497700000|2024-03-15 10:15:00|66.32|64.12|66.15|63.95|66.42|64.22|66.09|63.89|0
1710498000000|2024-03-15 10:20:00|66.19|63.99|66.12|63.92|66.19|63.99|65.86|63.66|0
1710498300000|2024-03-15 10:25:00|66.18|63.98|66.18|63.98|66.32|64.12|66.02|63.82|0
1710498600000|2024-03-15 10:30:00|66.25|64.05|65.65|63.45|66.31|64.11|65.65|63.45|0
1710498900000|2024-03-15 10:35:00|65.59|63.39|65.45|63.25|65.72|63.52|65.45|63.25|0
1710499200000|2024-03-15 10:40:00|65.52|63.32|65.78|63.58|65.78|63.58|65.39|63.19|0
1710499500000|2024-03-15 10:45:00|65.71|63.51|65.58|63.38|65.78|63.58|65.55|63.35|0
1710499800000|2024-03-15 10:50:00|65.52|63.32|65.45|63.25|65.65|63.45|65.38|63.18|0
1710500100000|2024-03-15 10:55:00|65.51|63.31|65.81|63.61|65.84|63.64|65.35|63.15|0
1710500400000|2024-03-15 11:00:00|65.84|63.64|65.97|63.77|66.17|63.97|65.84|63.64|0
1710500700000|2024-03-15 11:05:00|65.9|63.7|65.97|63.77|66.03|63.83|65.77|63.57|0
1710501000000|2024-03-15 11:10:00|66|63.8|65.77|63.57|66.23|64.03|65.77|63.57|0
1710501300000|2024-03-15 11:15:00|65.83|63.63|65.73|63.53|65.83|63.63|65.47|63.27|0
1710501600000|2024-03-15 11:20:00|65.76|63.56|65.43|63.23|65.76|63.56|65.37|63.17|0
1710501900000|2024-03-15 11:25:00|65.5|63.3|65.56|63.36|65.56|63.36|65.3|63.1|0
1710502200000|2024-03-15 11:30:00|65.63|63.43|65.56|63.36|65.69|63.49|65.43|63.23|0
1710502500000|2024-03-15 11:35:00|65.5|63.3|65.36|63.16|65.59|63.39|65.36|63.16|0
1710502800000|2024-03-15 11:40:00|65.43|63.23|65.82|63.62|65.82|63.62|65.33|63.13|0
1710503100000|2024-03-15 11:45:00|65.75|63.55|65.82|63.62|66.08|63.88|65.75|63.55|0
1710503400000|2024-03-15 11:50:00|65.79|63.59|65.95|63.75|66.08|63.88|65.55|63.35|0
1710503700000|2024-03-15 11:55:00|66.01|63.81|66.6|64.4|66.87|64.67|66.01|63.81|0
1710504000000|2024-03-15 12:00:00|66.54|64.34|66.74|64.54|67.07|64.87|66.54|64.34|0
1710504300000|2024-03-15 12:05:00|66.67|64.47|67|64.8|67.33|65.13|66.6|64.4|0
1710504600000|2024-03-15 12:10:00|67.03|64.83|67.73|65.53|67.94|65.74|66.86|64.66|0
1710504900000|2024-03-15 12:15:00|67.8|65.6|67.6|65.4|67.93|65.73|67.53|65.33|0
1710505200000|2024-03-15 12:20:00|67.53|65.33|67.59|65.39|67.76|65.56|67.39|65.19|0
1710505500000|2024-03-15 12:25:00|67.53|65.33|67.36|65.16|67.79|65.59|67.26|65.06|0
1710505800000|2024-03-15 12:30:00|67.12|64.92|66.85|64.65|67.79|65.59|66.82|64.62|0
1710506100000|2024-03-15 12:35:00|66.92|64.72|67.79|65.59|67.79|65.59|66.79|64.59|0
1710506400000|2024-03-15 12:40:00|67.86|65.66|68.39|66.19|69.01|66.81|67.72|65.52|0
1710506700000|2024-03-15 12:45:00|68.33|66.13|68.46|66.26|68.94|66.74|68.05|65.85|0
1710507000000|2024-03-15 12:50:00|68.39|66.19|67.51|65.31|68.39|66.19|67.31|65.11|0
1710507300000|2024-03-15 12:55:00|67.58|65.38|67.91|65.71|68.25|66.05|67.45|65.25|0
1710507600000|2024-03-15 13:00:00|67.95|65.75|68.15|65.95|68.52|66.32|67.65|65.45|0
1710507900000|2024-03-15 13:05:00|68.11|65.91|69|66.8|69.47|67.27|68.11|65.91|0
1710508200000|2024-03-15 13:10:00|69.2|67|70.2|68|70.23|68.03|69.06|66.86|0
1710508500000|2024-03-15 13:15:00|70.27|68.07|71.13|68.93|71.83|69.63|70.23|68.03|0
1710508800000|2024-03-15 13:20:00|70.99|68.79|73.9|71.7|73.9|71.7|70.99|68.79|0
1710509100000|2024-03-15 13:25:00|73.97|71.77|77.42|75.22|77.64|75.44|73.9|71.7|0
1710509400000|2024-03-15 13:30:00|77.64|75.44|75.42|73.22|77.86|75.66|74.11|71.91|0
1710509700000|2024-03-15 13:35:00|75.31|73.11|76.82|74.62|77.49|75.29|75.31|73.11|0
1710510000000|2024-03-15 13:40:00|76.74|74.54|78.46|76.26|78.54|76.34|74.83|72.63|0
1710510300000|2024-03-15 13:45:00|78.76|76.56|78.4|76.2|78.89|76.69|74.95|72.75|0
1710510600000|2024-03-15 13:50:00|78.29|76.09|78.43|75.79|78.96|76.32|77.31|75.04|0
1710510900000|2024-03-15 13:55:00|78.51|75.87|78.73|76.09|78.96|76.32|77.38|74.74|0
1710511200000|2024-03-15 14:00:00|79.38|76.74|79.56|76.92|80.41|77.77|77.75|75.11|0
1710511500000|2024-03-15 14:05:00|79.34|76.7|79.33|76.69|81.49|78.85|79.26|76.62|0
1710511800000|2024-03-15 14:10:00|79.26|76.62|77.6|74.96|79.37|76.73|77.3|74.66|0
1710512100000|2024-03-15 14:15:00|77.67|75.03|77.44|74.8|77.74|75.1|76.33|73.69|0
1710512400000|2024-03-15 14:20:00|77.67|75.03|76.48|73.84|78.19|75.55|76.4|73.76|0
1710512700000|2024-03-15 14:25:00|76.55|73.91|76.77|74.13|77.44|74.8|75.89|73.25|0
1710513000000|2024-03-15 14:30:00|76.92|74.28|77.65|75.01|77.88|75.24|76.18|73.54|0
1710513300000|2024-03-15 14:35:00|77.58|74.94|75.65|73.01|77.58|74.94|75.14|72.5|0
1710513600000|2024-03-15 14:40:00|75.73|73.09|75.58|72.94|75.73|73.09|74.78|72.14|0
1710513900000|2024-03-15 14:45:00|75.43|72.79|73.7|71.06|75.43|72.79|73.41|70.77|0
1710514200000|2024-03-15 14:50:00|73.77|71.13|74.41|71.77|74.7|72.06|73.62|70.98|0
1710514500000|2024-03-15 14:55:00|74.56|71.92|75.21|72.57|75.65|73.01|73.76|71.12|0
1710514800000|2024-03-15 15:00:00|74.92|72.28|75.2|72.56|75.9|73.26|74.91|72.27|0
1710515100000|2024-03-15 15:05:00|75.28|72.64|76.3|73.66|76.89|74.25|75.28|72.64|0
1710515400000|2024-03-15 15:10:00|76.37|73.73|76.74|74.1|76.89|74.25|75.35|72.71|0
1710515700000|2024-03-15 15:15:00|76.89|74.25|77.33|74.69|77.48|74.84|75.71|73.07|0
1710516000000|2024-03-15 15:20:00|77.26|74.62|77.33|74.69|77.93|75.29|76.81|74.17|0
1710516300000|2024-03-15 15:25:00|77.18|74.54|76.22|73.58|77.7|75.06|75.92|73.28|0
1710516600000|2024-03-15 15:30:00|76.29|73.65|77.4|74.76|77.4|74.76|75.92|73.28|0
1710516900000|2024-03-15 15:35:00|77.32|74.68|77.77|75.13|78.37|75.73|76.8|74.16|0
1710517200000|2024-03-15 15:40:00|77.84|75.2|78|75.36|78.7|76.06|77.69|75.05|0
1710517500000|2024-03-15 15:45:00|78.08|75.44|79.1|76.46|79.13|76.49|77.78|75.14|0
1710517800000|2024-03-15 15:50:00|79.13|76.49|78.75|76.11|79.13|76.49|78.07|75.43|0
1710518100000|2024-03-15 15:55:00|78.83|76.19|78.75|76.11|79.28|76.64|78.37|75.73|0
1710518400000|2024-03-15 16:00:00|78.98|76.34|79.05|76.41|79.2|76.56|78.37|75.73|0
1710518700000|2024-03-15 16:05:00|79.13|76.49|79.43|76.79|79.58|76.94|79.05|76.41|0
1710519000000|2024-03-15 16:10:00|79.5|76.86|80.2|78|80.4|78.2|79.06|76.71|0
1710519300000|2024-03-15 16:15:00|80.28|78.08|81.03|78.83|81.42|79.22|79.82|77.62|0
1710519600000|2024-03-15 16:20:00|81.11|78.91|80.65|78.45|81.11|78.91|80.03|77.83|0
1710519900000|2024-03-15 16:25:00|80.57|78.37|80.8|78.6|81.03|78.83|80.11|77.91|0
1710520200000|2024-03-15 16:30:00|80.88|78.68|80.95|78.75|81.11|78.91|79.34|77.14|0
1710520500000|2024-03-15 16:35:00|81.03|78.83|80.66|78.46|81.41|79.21|79.95|77.75|0
1710520800000|2024-03-15 16:40:00|80.58|78.38|81.35|79.15|81.66|79.46|80.43|78.23|0
1710521100000|2024-03-15 16:45:00|81.43|79.23|81.97|79.77|82.05|79.85|80.66|78.46|0
1710521400000|2024-03-15 16:50:00|82.05|79.85|84.25|82.05|84.25|82.05|81.82|79.62|0
1710521700000|2024-03-15 16:55:00|84.33|82.13|84.29|82.09|84.61|82.41|83.98|81.78|0
1710522000000|2024-03-15 17:00:00|84.33|82.13|84.17|81.97|84.41|82.21|83.38|81.18|0
1710522300000|2024-03-15 17:05:00|84.25|82.05|82.29|80.09|84.25|82.05|82.21|80.01|0
1710522600000|2024-03-15 17:10:00|82.36|80.16|81.72|79.52|82.52|80.32|80.95|78.75|0
1710522900000|2024-03-15 17:15:00|81.8|79.6|82.03|79.83|82.11|79.91|81.49|79.29|0
1710523200000|2024-03-15 17:20:00|82.11|79.91|80.18|77.98|82.11|79.91|80.1|77.9|0
1710523500000|2024-03-15 17:25:00|80.03|77.83|81.17|78.97|81.41|79.21|79.8|77.6|0
1710523800000|2024-03-15 17:30:00|81.33|79.13|81.32|79.12|81.56|79.36|80.56|78.36|0
1710524100000|2024-03-15 17:35:00|81.25|79.05|80.4|78.2|81.4|79.2|80.4|78.2|0
1710524400000|2024-03-15 17:40:00|80.48|78.28|80.71|78.51|80.71|78.51|80.09|77.89|0
1710524700000|2024-03-15 17:45:00|80.78|78.58|81.98|79.78|82.01|79.81|80.78|78.58|0
1710525000000|2024-03-15 17:50:00|82.01|79.81|80.39|78.19|82.01|79.81|80.32|78.12|0
1710525300000|2024-03-15 17:55:00|80.47|78.27|79.4|77.2|80.47|78.27|79.25|77.05|0
1710525600000|2024-03-15 18:00:00|79.33|77.13|78.8|76.6|80.21|78.01|78.58|76.38|0
1710525900000|2024-03-15 18:05:00|78.88|76.68|80.08|77.44|80.39|77.75|78.8|76.6|0
1710526200000|2024-03-15 18:10:00|80.23|77.59|80.54|77.9|80.77|78.13|79.62|76.98|0
1710526500000|2024-03-15 18:15:00|80.46|77.82|79.77|77.13|80.77|78.13|79.7|77.06|0
1710526800000|2024-03-15 18:20:00|79.7|77.06|80.38|77.74|80.38|77.74|79.16|76.52|0
1710527100000|2024-03-15 18:25:00|80.46|77.82|80.15|77.51|81.22|78.58|79.99|77.35|0
1710527400000|2024-03-15 18:30:00|80.22|77.58|79.92|77.28|80.38|77.74|79.23|76.59|0
1710527700000|2024-03-15 18:35:00|79.84|77.2|78.55|75.91|80.3|77.66|78.55|75.91|0
1710528000000|2024-03-15 18:40:00|78.48|75.84|77.65|75.01|78.55|75.91|77.06|74.42|0
1710528300000|2024-03-15 18:45:00|77.58|74.94|79.3|76.66|79.61|76.97|77.58|74.94|0
1710528600000|2024-03-15 18:50:00|79.34|76.7|78.02|75.38|79.45|76.81|78.02|75.38|0
1710528900000|2024-03-15 18:55:00|78.1|75.46|78.24|75.6|78.32|75.68|77.5|74.86|0
1710529200000|2024-03-15 19:00:00|78.09|75.45|75.95|73.31|78.77|76.13|75.88|73.24|0
1710529500000|2024-03-15 19:05:00|76.03|73.39|77.51|74.87|77.51|74.87|75.95|73.31|0
1710529800000|2024-03-15 19:10:00|77.44|74.8|76.84|74.2|77.81|75.17|76.62|73.98|0
1710530100000|2024-03-15 19:15:00|76.76|74.12|77.43|74.79|77.73|75.09|76.61|73.97|0
1710530400000|2024-03-15 19:20:00|77.36|74.72|77.36|74.72|78.41|75.77|77.13|74.49|0
1710530700000|2024-03-15 19:25:00|77.43|74.79|76.76|74.12|77.43|74.79|75.79|73.15|0
1710531000000|2024-03-15 19:30:00|76.83|74.19|77.58|74.94|78.1|75.46|76.61|73.97|0
1710531300000|2024-03-15 19:35:00|77.65|75.01|78.48|75.84|78.63|75.99|76.9|74.26|0
1710531600000|2024-03-15 19:40:00|78.4|75.76|78.48|75.84|79.01|76.37|78.02|75.38|0
1710531900000|2024-03-15 19:45:00|78.55|75.91|77.42|74.78|78.86|76.22|77.34|74.7|0
1710532200000|2024-03-15 19:50:00|77.64|75|78.77|75.69|79.15|76.29|77.64|75|0
1710532500000|2024-03-15 19:55:00|78.69|75.61|77.78|74.7|79.68|76.6|77.71|74.63|0
1710532800000|2024-03-15 20:00:00|78.01|74.93|77.26|74.18|78.24|75.16|76.96|73.88|0
1710533100000|2024-03-15 20:05:00|77.33|74.25|77.63|74.55|77.93|74.85|77.26|74.18|0
1710533400000|2024-03-15 20:10:00|77.7|74.62|77.7|74.62|77.93|74.85|77.7|74.62|0
1710721500000|2024-03-18 00:25:00|77.34|75.14|77.49|75.29|77.49|75.29|77.34|75.14|0
1710721800000|2024-03-18 00:30:00|77.41|75.21|77.41|75.21|77.71|75.51|77.34|75.14|0
1710722100000|2024-03-18 00:35:00|77.34|75.14|77.41|75.21|77.48|75.28|77.26|75.06|0
1710722400000|2024-03-18 00:40:00|77.48|75.28|77.03|74.83|77.48|75.28|77.03|74.83|0
1710722700000|2024-03-18 00:45:00|76.96|74.76|76.96|74.76|77.26|75.06|76.81|74.61|0
1710723000000|2024-03-18 00:50:00|76.95|74.75|77.03|74.83|77.03|74.83|76.88|74.68|0
1710723300000|2024-03-18 00:55:00|76.99|74.79|76.8|74.6|76.99|74.79|76.65|74.45|0
1710723600000|2024-03-18 01:00:00|76.88|74.68|76.87|74.67|76.95|74.75|76.65|74.45|0
1710723900000|2024-03-18 01:05:00|76.84|74.64|76.5|74.3|76.84|74.64|76.35|74.15|0
1710724200000|2024-03-18 01:10:00|76.46|74.26|76.27|74.07|76.5|74.3|76.13|73.93|0
1710724500000|2024-03-18 01:15:00|76.35|74.15|76.72|74.52|76.72|74.52|76.35|74.15|0
1710724800000|2024-03-18 01:20:00|76.76|74.56|76.64|74.44|77.01|74.81|76.64|74.44|0
1710725100000|2024-03-18 01:25:00|76.57|74.37|76.71|74.51|76.94|74.74|76.49|74.29|0
1710725400000|2024-03-18 01:30:00|76.64|74.44|76.38|74.18|76.64|74.44|76.26|74.06|0
1710725700000|2024-03-18 01:35:00|76.34|74.14|76.11|73.91|76.41|74.21|75.97|73.77|0
1710726000000|2024-03-18 01:40:00|76.15|73.95|76.11|73.91|76.15|73.95|75.96|73.76|0
1710726300000|2024-03-18 01:45:00|76.18|73.98|75.89|73.69|76.18|73.98|75.89|73.69|0
1710726600000|2024-03-18 01:50:00|75.81|73.61|75.74|73.54|76.11|73.91|75.66|73.46|0
1710726900000|2024-03-18 01:55:00|75.66|73.46|75.66|73.46|75.73|73.53|75.44|73.24|0
1710727200000|2024-03-18 02:00:00|75.59|73.39|75.66|73.46|75.73|73.53|75.37|73.17|0
1710727500000|2024-03-18 02:05:00|75.73|73.53|75.58|73.38|75.8|73.6|75.58|73.38|0
1710727800000|2024-03-18 02:10:00|75.66|73.46|75.58|73.38|75.73|73.53|75.36|73.16|0
1710728100000|2024-03-18 02:15:00|75.54|73.34|75.72|73.52|75.72|73.52|75.47|73.27|0
1710728400000|2024-03-18 02:20:00|75.65|73.45|75.28|73.08|75.65|73.45|75.17|72.97|0
1710728700000|2024-03-18 02:25:00|75.25|73.05|75.17|72.97|75.35|73.15|75.13|72.93|0
1710729000000|2024-03-18 02:30:00|75.13|72.93|75.2|73|75.5|73.3|75.13|72.93|0
1710729300000|2024-03-18 02:35:00|75.13|72.93|75.05|72.85|75.13|72.93|74.98|72.78|0
1710729600000|2024-03-18 02:40:00|75.13|72.93|75.05|72.85|75.13|72.93|75.05|72.85|0
1710729900000|2024-03-18 02:45:00|74.98|72.78|74.9|72.7|74.98|72.78|74.83|72.63|0
1710730200000|2024-03-18 02:50:00|74.83|72.63|74.97|72.77|75.05|72.85|74.75|72.55|0
1710730500000|2024-03-18 02:55:00|74.9|72.7|74.97|72.77|74.97|72.77|74.9|72.7|0
1710730800000|2024-03-18 03:00:00|74.9|72.7|74.75|72.55|74.93|72.73|74.6|72.4|0
1710731100000|2024-03-18 03:05:00|74.68|72.48|74.53|72.33|74.82|72.62|74.53|72.33|0
1710731400000|2024-03-18 03:10:00|74.57|72.37|74.45|72.25|74.6|72.4|74.31|72.11|0
1710731700000|2024-03-18 03:15:00|74.38|72.18|74.6|72.4|74.6|72.4|74.38|72.18|0
1710732000000|2024-03-18 03:20:00|74.52|72.32|74.52|72.32|74.52|72.32|74.45|72.25|0
1710732300000|2024-03-18 03:25:00|74.45|72.25|74.45|72.25|74.45|72.25|74.3|72.1|0
1710732600000|2024-03-18 03:30:00|74.37|72.17|74.66|72.46|74.73|72.53|74.37|72.17|0
1710732900000|2024-03-18 03:35:00|74.59|72.39|74.59|72.39|74.59|72.39|74.44|72.24|0
1710733200000|2024-03-18 03:40:00|74.66|72.46|74.88|72.68|75.02|72.82|74.66|72.46|0
1710733500000|2024-03-18 03:45:00|74.84|72.64|74.65|72.45|74.88|72.68|74.65|72.45|0
1710733800000|2024-03-18 03:50:00|74.69|72.49|74.72|72.52|74.87|72.67|74.65|72.45|0
1710734100000|2024-03-18 03:55:00|74.8|72.6|74.5|72.3|74.87|72.67|74.5|72.3|0
1710734400000|2024-03-18 04:00:00|74.58|72.38|74.5|72.3|74.65|72.45|74.5|72.3|0
1710734700000|2024-03-18 04:05:00|74.43|72.23|74.35|72.15|74.57|72.37|74.28|72.08|0
1710735000000|2024-03-18 04:10:00|74.28|72.08|74.06|71.86|74.28|72.08|74.06|71.86|0
1710735300000|2024-03-18 04:15:00|74.03|71.83|74.17|71.97|74.2|72|73.99|71.79|0
1710735600000|2024-03-18 04:20:00|74.13|71.93|74.13|71.93|74.35|72.15|74.13|71.93|0
1710735900000|2024-03-18 04:25:00|74.2|72|74.13|71.93|74.2|72|74.13|71.93|0
1710736200000|2024-03-18 04:30:00|74.05|71.85|73.91|71.71|74.05|71.85|73.83|71.63|0
1710736500000|2024-03-18 04:35:00|73.94|71.74|73.9|71.7|74.05|71.85|73.83|71.63|0
1710736800000|2024-03-18 04:40:00|73.87|71.67|73.83|71.63|73.87|71.67|73.76|71.56|0
1710737100000|2024-03-18 04:45:00|73.9|71.7|74.04|71.84|74.04|71.84|73.83|71.63|0
1710737400000|2024-03-18 04:50:00|73.97|71.77|73.97|71.77|74.04|71.84|73.82|71.62|0
1710737700000|2024-03-18 04:55:00|74.04|71.84|73.97|71.77|74.04|71.84|73.97|71.77|0
1710738000000|2024-03-18 05:00:00|74.04|71.84|73.89|71.69|74.11|71.91|73.89|71.69|0
1710738300000|2024-03-18 05:05:00|73.82|71.62|73.82|71.62|73.89|71.69|73.67|71.47|0
1710738600000|2024-03-18 05:10:00|73.89|71.69|73.74|71.54|73.89|71.69|73.74|71.54|0
1710738900000|2024-03-18 05:15:00|73.81|71.61|73.88|71.68|73.88|71.68|73.67|71.47|0
1710739200000|2024-03-18 05:20:00|73.81|71.61|73.81|71.61|73.96|71.76|73.74|71.54|0
1710739500000|2024-03-18 05:25:00|73.88|71.68|73.59|71.39|73.88|71.68|73.52|71.32|0
1710739800000|2024-03-18 05:30:00|73.52|71.32|73.52|71.32|73.59|71.39|73.44|71.24|0
1710740100000|2024-03-18 05:35:00|73.48|71.28|73.44|71.24|73.59|71.39|73.44|71.24|0
1710740400000|2024-03-18 05:40:00|73.37|71.17|73.51|71.31|73.51|71.31|73.3|71.1|0
1710740700000|2024-03-18 05:45:00|73.44|71.24|73.29|71.09|73.44|71.24|73.29|71.09|0
1710741000000|2024-03-18 05:50:00|73.33|71.13|73.29|71.09|73.36|71.16|73.29|71.09|0
1710741300000|2024-03-18 05:55:00|73.36|71.16|73.36|71.16|73.36|71.16|73.22|71.02|0
1710741600000|2024-03-18 06:00:00|73.33|71.13|73.21|71.01|73.43|71.23|73.18|70.98|0
1710741900000|2024-03-18 06:05:00|73.25|71.05|73|70.8|73.29|71.09|72.92|70.72|0
1710742200000|2024-03-18 06:10:00|72.96|70.76|72.99|70.79|73.07|70.87|72.92|70.72|0
1710742500000|2024-03-18 06:15:00|72.96|70.76|73.21|71.01|73.21|71.01|72.92|70.72|0
1710742800000|2024-03-18 06:20:00|73.13|70.93|73.28|71.08|73.28|71.08|72.99|70.79|0
1710743100000|2024-03-18 06:25:00|73.27|71.07|73.42|71.22|73.49|71.29|73.2|71|0
1710743400000|2024-03-18 06:30:00|73.27|71.07|73.2|71|73.42|71.22|73.2|71|0
1710743700000|2024-03-18 06:35:00|73.27|71.07|73.41|71.21|73.41|71.21|73.2|71|0
1710744000000|2024-03-18 06:40:00|73.45|71.25|73.34|71.14|73.48|71.28|73.27|71.07|0
1710744300000|2024-03-18 06:45:00|73.41|71.21|73.05|70.85|73.41|71.21|73.05|70.85|0
1710744600000|2024-03-18 06:50:00|73.09|70.89|73.33|71.13|73.41|71.21|73.05|70.85|0
1710744900000|2024-03-18 06:55:00|73.37|71.17|73.4|71.2|73.48|71.28|73.33|71.13|0
1710745200000|2024-03-18 07:00:00|73.47|71.27|73.18|70.98|73.58|71.38|73.18|70.98|0
1710745500000|2024-03-18 07:05:00|73.26|71.06|73.69|71.49|73.69|71.49|73.18|70.98|0
1710745800000|2024-03-18 07:10:00|73.61|71.41|73.61|71.41|73.83|71.63|73.51|71.31|0
1710746100000|2024-03-18 07:15:00|73.54|71.34|73.75|71.55|73.83|71.63|73.4|71.2|0
1710746400000|2024-03-18 07:20:00|73.72|71.52|73.46|71.26|73.72|71.52|73.1|70.9|0
1710746700000|2024-03-18 07:25:00|73.39|71.19|74.04|71.84|74.11|71.91|73.32|71.12|0
1710747000000|2024-03-18 07:30:00|74.11|71.91|73.75|71.55|74.11|71.91|73.6|71.4|0
1710747300000|2024-03-18 07:35:00|73.67|71.47|73.53|71.33|73.75|71.55|73.46|71.26|0
1710747600000|2024-03-18 07:40:00|73.6|71.4|73.38|71.18|73.67|71.47|73.02|70.82|0
1710747900000|2024-03-18 07:45:00|73.31|71.11|73.6|71.4|73.6|71.4|73.09|70.89|0
1710748200000|2024-03-18 07:50:00|73.67|71.47|73.88|71.68|74.03|71.83|73.56|71.36|0
1710748500000|2024-03-18 07:55:00|73.95|71.75|74.24|72.04|74.32|72.12|73.81|71.61|0
1710748800000|2024-03-18 08:00:00|74.32|72.12|73.37|71.17|74.39|72.19|73.12|70.92|0
1710749100000|2024-03-18 08:05:00|73.44|71.24|73.51|71.31|73.95|71.75|73.37|71.17|0
1710749400000|2024-03-18 08:10:00|73.48|71.28|73.44|71.24|73.51|71.31|73.19|70.99|0
1710749700000|2024-03-18 08:15:00|73.37|71.17|73.94|71.74|74.02|71.82|73.22|71.02|0
1710750000000|2024-03-18 08:20:00|74.01|71.81|73.94|71.74|74.31|72.11|73.65|71.45|0
1710750300000|2024-03-18 08:25:00|74.01|71.81|74.59|72.39|74.59|72.39|73.69|71.49|0
1710750600000|2024-03-18 08:30:00|74.67|72.47|74.59|72.39|74.88|72.68|74.23|72.03|0
1710750900000|2024-03-18 08:35:00|74.55|72.35|74.33|72.13|74.66|72.46|74.22|72.02|0
1710751200000|2024-03-18 08:40:00|74.37|72.17|73.82|71.62|74.37|72.17|73.79|71.59|0
1710751500000|2024-03-18 08:45:00|73.79|71.59|73.28|71.08|73.93|71.73|73.28|71.08|0
1710751800000|2024-03-18 08:50:00|73.13|70.93|72.56|70.36|73.35|71.15|72.56|70.36|0
1710752100000|2024-03-18 08:55:00|72.63|70.43|72.06|69.86|72.63|70.43|71.99|69.79|0
1710752400000|2024-03-18 09:00:00|71.99|69.79|71.77|69.57|72.2|70|71.63|69.43|0
1710752700000|2024-03-18 09:05:00|71.84|69.64|72.2|70|72.27|70.07|71.7|69.5|0
1710753000000|2024-03-18 09:10:00|72.23|70.03|72.55|70.35|72.55|70.35|72.12|69.92|0
1710753300000|2024-03-18 09:15:00|72.69|70.49|73.05|70.85|73.05|70.85|72.69|70.49|0
1710753600000|2024-03-18 09:20:00|73.12|70.92|72.83|70.63|73.34|71.14|72.72|70.52|0
1710753900000|2024-03-18 09:25:00|72.76|70.56|72.61|70.41|72.83|70.63|72.54|70.34|0
1710754200000|2024-03-18 09:30:00|72.58|70.38|72.75|70.55|72.83|70.63|72.54|70.34|0
1710754500000|2024-03-18 09:35:00|72.79|70.59|72.54|70.34|73.04|70.84|72.47|70.27|0
1710754800000|2024-03-18 09:40:00|72.5|70.3|72.25|70.05|72.61|70.41|72.18|69.98|0
1710755100000|2024-03-18 09:45:00|72.29|70.09|72.46|70.26|72.53|70.33|72.18|69.98|0
1710755400000|2024-03-18 09:50:00|72.43|70.23|72.6|70.4|72.75|70.55|72.25|70.05|0
1710755700000|2024-03-18 09:55:00|72.57|70.37|72.53|70.33|72.6|70.4|72.24|70.04|0
1710756000000|2024-03-18 10:00:00|72.46|70.26|72.45|70.25|72.6|70.4|72.31|70.11|0
1710756300000|2024-03-18 10:05:00|72.42|70.22|72.74|70.54|72.74|70.54|72.42|70.22|0
1710756600000|2024-03-18 10:10:00|72.67|70.47|72.31|70.11|72.95|70.75|72.31|70.11|0
1710756900000|2024-03-18 10:15:00|72.38|70.18|72.66|70.46|72.66|70.46|72.09|69.89|0
1710757200000|2024-03-18 10:20:00|72.7|70.5|72.23|70.03|72.73|70.53|72.23|70.03|0
1710757500000|2024-03-18 10:25:00|72.2|70|72.23|70.03|72.51|70.31|72.16|69.96|0
1710757800000|2024-03-18 10:30:00|72.19|69.99|72.33|70.13|72.51|70.31|71.94|69.74|0
1710758100000|2024-03-18 10:35:00|72.3|70.1|72.37|70.17|72.37|70.17|72.12|69.92|0
1710758400000|2024-03-18 10:40:00|72.29|70.09|71.65|69.45|72.37|70.17|71.44|69.24|0
1710758700000|2024-03-18 10:45:00|71.72|69.52|71.97|69.77|72.01|69.81|71.51|69.31|0
1710759000000|2024-03-18 10:50:00|72.01|69.81|71.83|69.63|72.01|69.81|71.65|69.45|0
1710759300000|2024-03-18 10:55:00|71.86|69.66|71.86|69.66|72|69.8|71.72|69.52|0
1710759600000|2024-03-18 11:00:00|71.93|69.73|71.79|69.59|72.21|70.01|71.79|69.59|0
1710759900000|2024-03-18 11:05:00|71.86|69.66|71.5|69.3|71.86|69.66|71.5|69.3|0
1710760200000|2024-03-18 11:10:00|71.47|69.27|70.65|68.45|71.57|69.37|70.65|68.45|0
1710760500000|2024-03-18 11:15:00|70.58|68.38|70.37|68.17|70.65|68.45|70.16|67.96|0
1710760800000|2024-03-18 11:20:00|70.34|68.14|69.26|67.06|70.34|68.14|69.26|67.06|0
1710761100000|2024-03-18 11:25:00|69.33|67.13|68.71|66.51|69.4|67.2|68.57|66.37|0
1710761400000|2024-03-18 11:30:00|68.64|66.44|67.89|65.69|68.71|66.51|67.48|65.28|0
1710761700000|2024-03-18 11:35:00|67.82|65.62|68.16|65.96|68.16|65.96|67.69|65.49|0
1710762000000|2024-03-18 11:40:00|68.09|65.89|67.34|65.14|68.09|65.89|67.34|65.14|0
1710762300000|2024-03-18 11:45:00|67.28|65.08|67.14|64.94|67.34|65.14|66.81|64.61|0
1710762600000|2024-03-18 11:50:00|67.27|65.07|67.34|65.14|67.38|65.18|66.67|64.47|0
1710762900000|2024-03-18 11:55:00|67.41|65.21|67.27|65.07|67.47|65.27|67.14|64.94|0
1710763200000|2024-03-18 12:00:00|67.07|64.87|66|63.8|67.14|64.94|65.67|63.47|0
1710763500000|2024-03-18 12:05:00|66.06|63.86|66|63.8|66.06|63.86|65.6|63.4|0
1710763800000|2024-03-18 12:10:00|65.93|63.73|65.66|63.46|66|63.8|65.46|63.26|0
1710764100000|2024-03-18 12:15:00|65.6|63.4|66.19|63.99|66.19|63.99|65.6|63.4|0
1710764400000|2024-03-18 12:20:00|66.26|64.06|66.32|64.12|66.52|64.32|66.12|63.92|0
1710764700000|2024-03-18 12:25:00|66.39|64.19|66.05|63.85|66.45|64.25|65.99|63.79|0
1710765000000|2024-03-18 12:30:00|65.92|63.72|66.92|64.72|66.95|64.75|65.85|63.65|0
1710765300000|2024-03-18 12:35:00|66.98|64.78|66.78|64.58|67.05|64.85|66.51|64.31|0
1710765600000|2024-03-18 12:40:00|66.75|64.55|68.88|66.68|70.52|68.32|66.65|64.45|0
1710765900000|2024-03-18 12:45:00|68.82|66.62|68.95|66.75|68.95|66.75|68.68|66.48|0
1710766200000|2024-03-18 12:50:00|68.88|66.68|68.95|66.75|69.08|66.88|68.61|66.41|0
1710766500000|2024-03-18 12:55:00|68.88|66.68|68.74|66.54|68.94|66.74|68.74|66.54|0
1710766800000|2024-03-18 13:00:00|68.67|66.47|68.47|66.27|68.67|66.47|68.27|66.07|0
1710767100000|2024-03-18 13:05:00|68.6|66.4|68.33|66.13|68.67|66.47|68.33|66.13|0
1710767400000|2024-03-18 13:10:00|68.4|66.2|68.13|65.93|68.4|66.2|67.99|65.79|0
1710767700000|2024-03-18 13:15:00|68.16|65.96|68.33|66.13|68.33|66.13|67.72|65.52|0
1710768000000|2024-03-18 13:20:00|68.26|66.06|68.26|66.06|68.53|66.33|68.06|65.86|0
1710768300000|2024-03-18 13:25:00|68.32|66.12|67.45|65.25|68.46|66.26|67.12|64.92|0
1710768600000|2024-03-18 13:30:00|67.19|64.99|65.6|63.4|67.59|65.39|65.54|63.34|0
1710768900000|2024-03-18 13:35:00|65.34|63.14|66.72|64.52|66.72|64.52|65.34|63.14|0
1710769200000|2024-03-18 13:40:00|66.59|64.39|66.39|64.19|66.59|64.39|65.54|63.34|0
1710769500000|2024-03-18 13:45:00|66.45|64.25|67.04|64.84|67.31|65.11|65.66|63.46|0
1710769800000|2024-03-18 13:50:00|66.85|64.65|66.09|63.89|67.11|64.91|65.63|63.43|0
1710770100000|2024-03-18 13:55:00|66.02|63.82|66.82|64.62|66.88|64.68|65.82|63.62|0
1710770400000|2024-03-18 14:00:00|66.75|64.55|65.89|63.69|66.81|64.61|65.82|63.62|0
1710770700000|2024-03-18 14:05:00|65.95|63.75|64.71|62.51|66.48|64.28|64.64|62.44|0
1710771000000|2024-03-18 14:10:00|64.64|62.44|64.57|62.37|64.77|62.57|63.8|61.6|0
1710771300000|2024-03-18 14:15:00|64.44|62.24|63.99|61.79|64.64|62.44|63.73|61.53|0
1710771600000|2024-03-18 14:20:00|63.93|61.73|63.15|60.95|64.18|61.98|63.15|60.95|0
1710771900000|2024-03-18 14:25:00|63.03|60.83|63.41|61.21|63.47|61.27|62.52|60.32|0
1710772200000|2024-03-18 14:30:00|63.34|61.14|63.76|61.56|63.92|61.72|63.02|60.82|0
1710772500000|2024-03-18 14:35:00|63.66|61.46|63.86|61.66|65.91|63.71|63.41|61.21|0
1710772800000|2024-03-18 14:40:00|63.73|61.53|64.24|62.04|64.31|62.11|63.41|61.21|0
1710773100000|2024-03-18 14:45:00|64.18|61.98|63.66|61.46|64.56|62.36|63.47|61.27|0
1710773400000|2024-03-18 14:50:00|63.6|61.4|63.92|61.72|64.17|61.97|63.6|61.4|0
1710773700000|2024-03-18 14:55:00|63.85|61.65|63.66|61.46|64.3|62.1|63.66|61.46|0
1710774000000|2024-03-18 15:00:00|63.53|61.33|64.1|61.9|64.56|62.36|63.46|61.26|0
1710774300000|2024-03-18 15:05:00|64.17|61.97|64.1|61.9|64.75|62.55|63.97|61.77|0
1710774600000|2024-03-18 15:10:00|64.17|61.97|64.94|62.74|65.27|63.07|64.1|61.9|0
1710774900000|2024-03-18 15:15:00|65.13|62.93|65.33|63.13|65.92|63.72|65.07|62.87|0
1710775200000|2024-03-18 15:20:00|65.39|63.19|65|62.8|65.52|63.32|64.74|62.54|0
1710775500000|2024-03-18 15:25:00|64.87|62.67|64.8|62.6|65.39|63.19|64.74|62.54|0
1710775800000|2024-03-18 15:30:00|64.87|62.67|66.17|63.97|66.51|64.31|64.87|62.67|0
1710776100000|2024-03-18 15:35:00|66.24|64.04|65.45|63.25|66.44|64.24|65.29|63.09|0
1710776400000|2024-03-18 15:40:00|65.48|63.28|65.29|63.09|65.84|63.64|65.25|63.05|0
1710776700000|2024-03-18 15:45:00|65.32|63.12|65.9|63.7|66.17|63.97|65.18|62.98|0
1710777000000|2024-03-18 15:50:00|65.84|63.64|66.5|64.3|66.9|64.7|65.71|63.51|0
1710777300000|2024-03-18 15:55:00|66.56|64.36|66.03|63.83|66.76|64.56|65.83|63.63|0
1710777600000|2024-03-18 16:00:00|66.1|63.9|66.89|64.69|67.09|64.89|66.1|63.9|0
1710777900000|2024-03-18 16:05:00|67.09|64.89|65.96|63.76|67.09|64.89|65.65|63.45|0
1710778200000|2024-03-18 16:10:00|65.89|63.69|65.03|62.83|66.02|63.82|64.97|62.77|0
1710778500000|2024-03-18 16:15:00|64.97|62.77|65.29|63.09|65.56|63.36|64.97|62.77|0
1710778800000|2024-03-18 16:20:00|65.42|63.22|65.55|63.35|65.69|63.49|65.16|62.96|0
1710779100000|2024-03-18 16:25:00|65.62|63.42|65.81|63.61|66.08|63.88|65.42|63.22|0
1710779400000|2024-03-18 16:30:00|65.68|63.48|66.14|63.94|66.34|64.14|65.68|63.48|0
1710779700000|2024-03-18 16:35:00|66.21|64.01|66.21|64.01|66.34|64.14|65.88|63.68|0
1710780000000|2024-03-18 16:40:00|66.14|63.94|65.54|63.34|66.47|64.27|65.48|63.28|0
1710780300000|2024-03-18 16:45:00|65.68|63.48|66.4|64.2|66.4|64.2|65.61|63.41|0
1710780600000|2024-03-18 16:50:00|66.33|64.13|67.06|64.86|67.47|65.27|66.27|64.07|0
1710780900000|2024-03-18 16:55:00|67.13|64.93|67.6|65.4|67.67|65.47|67.06|64.86|0
1710781200000|2024-03-18 17:00:00|67.53|65.33|67.66|65.46|67.8|65.6|66.93|64.73|0
1710781500000|2024-03-18 17:05:00|67.73|65.53|67.06|64.86|67.8|65.6|66.66|64.46|0
1710781800000|2024-03-18 17:10:00|67.12|64.92|67.05|64.85|67.46|65.26|66.92|64.72|0
1710782100000|2024-03-18 17:15:00|67.19|64.99|67.12|64.92|67.52|65.32|67.05|64.85|0
1710782400000|2024-03-18 17:20:00|67.05|64.85|66.18|63.98|67.09|64.89|66.18|63.98|0
1710782700000|2024-03-18 17:25:00|66.12|63.92|65.72|63.52|66.45|64.25|65.72|63.52|0
1710783000000|2024-03-18 17:30:00|65.65|63.45|66.51|64.31|66.65|64.45|65.59|63.39|0
1710783300000|2024-03-18 17:35:00|66.58|64.38|67.68|65.48|67.78|65.58|66.45|64.25|0
1710783600000|2024-03-18 17:40:00|67.65|65.45|67.71|65.51|68.09|65.89|67.51|65.31|0
1710783900000|2024-03-18 17:45:00|67.78|65.58|67.24|65.04|67.91|65.71|67.24|65.04|0
1710784200000|2024-03-18 17:50:00|67.17|64.97|67.47|65.27|67.71|65.51|66.9|64.7|0
1710784500000|2024-03-18 17:55:00|67.51|65.31|66.77|64.57|67.71|65.51|66.7|64.5|0
1710784800000|2024-03-18 18:00:00|66.7|64.5|66.63|64.43|67.1|64.9|66.47|64.27|0
1710785100000|2024-03-18 18:05:00|66.56|64.36|66.43|64.23|67.1|64.9|66.3|64.1|0
1710785400000|2024-03-18 18:10:00|66.5|64.3|66.63|64.43|66.76|64.56|65.9|63.7|0
1710785700000|2024-03-18 18:15:00|66.69|64.49|65.7|63.5|66.69|64.49|65.64|63.44|0
1710786000000|2024-03-18 18:20:00|65.64|63.44|65.83|63.63|66.33|64.13|65.63|63.43|0
1710786300000|2024-03-18 18:25:00|65.76|63.56|64.91|62.71|65.9|63.7|64.84|62.64|0
1710786600000|2024-03-18 18:30:00|64.97|62.77|65.1|62.9|65.37|63.17|64.91|62.71|0
1710786900000|2024-03-18 18:35:00|65.17|62.97|65.23|63.03|65.43|63.23|64.77|62.57|0
1710787200000|2024-03-18 18:40:00|65.3|63.1|67.09|64.89|67.76|65.56|65.3|63.1|0
1710787500000|2024-03-18 18:45:00|67.15|64.95|66.62|64.42|67.56|65.36|66.62|64.42|0
1710787800000|2024-03-18 18:50:00|66.68|64.48|66.61|64.41|66.88|64.68|66.35|64.15|0
1710788100000|2024-03-18 18:55:00|66.68|64.48|66.35|64.15|67.01|64.81|66.28|64.08|0
1710788400000|2024-03-18 19:00:00|66.41|64.21|66.41|64.21|66.81|64.61|66.24|64.04|0
1710788700000|2024-03-18 19:05:00|66.54|64.34|65.68|63.48|66.81|64.61|65.42|63.22|0
1710789000000|2024-03-18 19:10:00|65.74|63.54|65.81|63.61|66.01|63.81|65.41|63.21|0
1710789300000|2024-03-18 19:15:00|65.87|63.67|65.54|63.34|65.87|63.67|65.48|63.28|0
1710789600000|2024-03-18 19:20:00|65.61|63.41|66|63.8|66.07|63.87|65.47|63.27|0
1710789900000|2024-03-18 19:25:00|66.07|63.87|66.17|63.97|66.4|64.2|65.8|63.6|0
1710790200000|2024-03-18 19:30:00|66.13|63.93|65.67|63.47|66.33|64.13|65.54|63.34|0
1710790500000|2024-03-18 19:35:00|65.73|63.53|66.59|64.39|66.59|64.39|65.67|63.47|0
1710790800000|2024-03-18 19:40:00|66.66|64.46|66.46|64.26|66.86|64.66|66.36|64.16|0
1710791100000|2024-03-18 19:45:00|66.52|64.32|66.65|64.45|66.72|64.52|66.19|63.99|0
1710791400000|2024-03-18 19:50:00|67.12|64.92|68.82|66.62|68.95|66.75|67.12|64.92|0
1710791700000|2024-03-18 19:55:00|68.89|66.69|68.47|66.27|69.71|67.51|68.27|66.07|0
1710792000000|2024-03-18 20:00:00|68.4|66.2|69.16|66.96|69.4|67.2|68.4|66.2|0
1710792300000|2024-03-18 20:05:00|69.09|66.89|67.44|65.24|69.09|66.89|67.3|65.1|0
1710792600000|2024-03-18 20:10:00|67.5|65.3|67.43|65.23|67.71|65.51|67.16|64.96|0
1710792900000|2024-03-18 20:15:00|67.6|65.2|68.14|65.74|68.55|66.15|67.57|65.17|0
1710793200000|2024-03-18 20:20:00|68.18|65.78|68.35|65.95|68.76|66.36|68.14|65.74|0
1710793500000|2024-03-18 20:25:00|68.41|66.01|67.73|65.33|68.41|66.01|67.26|64.86|0
1710793800000|2024-03-18 20:30:00|67.83|65.43|67.52|65.12|68.07|65.67|67.32|64.92|0
1710794100000|2024-03-18 20:35:00|67.39|64.99|67.93|65.53|68|65.6|67.39|64.99|0
1710794400000|2024-03-18 20:40:00|67.86|65.46|67.83|65.43|68.06|65.66|67.59|65.19|0
1710794700000|2024-03-18 20:45:00|67.79|65.39|67.72|65.32|67.93|65.53|67.65|65.25|0
1710795000000|2024-03-18 20:50:00|67.76|65.36|68.06|65.66|68.06|65.66|67.72|65.32|0
1710795300000|2024-03-18 20:55:00|67.99|65.59|67.89|65.49|68.13|65.73|67.75|65.35|0
1710795600000|2024-03-18 21:00:00|67.77|65.37|67.92|65.52|67.92|65.52|67.59|65.19|0
1710795900000|2024-03-18 21:05:00|67.93|65.53|68.17|65.77|68.25|65.85|67.93|65.53|0
1710796200000|2024-03-18 21:10:00|68.19|65.79|68.23|65.83|68.29|65.89|68.11|65.71|0
1710796500000|2024-03-18 21:15:00|68.25|65.85|68.07|65.67|68.4|66|67.99|65.59|0
1710796800000|2024-03-18 21:20:00|68.05|65.65|67.78|65.38|68.05|65.65|67.77|65.37|0
1710797100000|2024-03-18 21:25:00|67.7|65.3|67.73|65.33|67.82|65.42|67.62|65.22|0
1710797400000|2024-03-18 21:30:00|67.7|65.3|67.73|65.33|67.74|65.34|67.67|65.27|0
1710797700000|2024-03-18 21:35:00|67.75|65.35|67.84|65.44|67.84|65.44|67.71|65.31|0
1710798000000|2024-03-18 21:40:00|67.81|65.41|67.86|65.46|67.86|65.46|67.8|65.4|0
1710798300000|2024-03-18 21:45:00|67.83|65.43|67.88|65.48|67.88|65.48|67.83|65.43|0
1710798600000|2024-03-18 21:50:00|67.85|65.45|67.99|65.59|68.39|65.99|67.85|65.45|0
1710798900000|2024-03-18 21:55:00|68.02|65.62|67.94|65.54|68.17|65.77|67.86|65.46|0
1710799200000|2024-03-18 22:00:00|67.99|65.59|67.89|65.49|68.61|66.21|67.48|65.08|0
1710799500000|2024-03-18 22:05:00|67.96|65.56|67.99|65.59|68.27|65.87|67.75|65.35|0
1710799800000|2024-03-18 22:10:00|68.02|65.62|68.02|65.62|68.09|65.69|67.75|65.35|0
1710800100000|2024-03-18 22:15:00|68.09|65.69|67.85|65.45|68.22|65.82|67.65|65.25|0
1710800400000|2024-03-18 22:20:00|67.88|65.48|67.95|65.55|68.05|65.65|67.81|65.41|0
1710800700000|2024-03-18 22:25:00|68.02|65.62|68.01|65.61|68.02|65.62|67.67|65.27|0
1710801000000|2024-03-18 22:30:00|67.95|65.55|68.49|66.09|68.49|66.09|67.94|65.54|0
1710801300000|2024-03-18 22:35:00|68.56|66.16|68.42|66.02|68.59|66.19|68.28|65.88|0
1710801600000|2024-03-18 22:40:00|68.49|66.09|68.69|66.29|68.76|66.36|68.42|66.02|0
1710801900000|2024-03-18 22:45:00|68.62|66.22|69.79|67.39|69.86|67.46|68.62|66.22|0
1710802200000|2024-03-18 22:50:00|69.76|67.36|69.45|67.05|69.79|67.39|69.45|67.05|0
1710802500000|2024-03-18 22:55:00|69.51|67.11|69.48|67.08|69.58|67.18|69.37|66.97|0
1710802800000|2024-03-18 23:00:00|69.44|67.04|70|67.6|70.14|67.74|69.44|67.04|0
1710803100000|2024-03-18 23:05:00|69.93|67.53|69.61|67.21|69.93|67.53|69.61|67.21|0
1710803400000|2024-03-18 23:10:00|69.58|67.18|69.06|66.66|69.65|67.25|68.88|66.48|0
1710803700000|2024-03-18 23:15:00|69.09|66.69|69.16|66.76|69.23|66.83|69.02|66.62|0
1710804000000|2024-03-18 23:20:00|69.23|66.83|69.02|66.62|69.29|66.89|68.95|66.55|0
1710804300000|2024-03-18 23:25:00|69.09|66.69|69.08|66.68|69.22|66.82|69.02|66.62|0
1710804600000|2024-03-18 23:30:00|69.01|66.61|69.08|66.68|69.22|66.82|69.01|66.61|0
1710804900000|2024-03-18 23:35:00|69.12|66.72|69.15|66.75|69.15|66.75|69.01|66.61|0
1710805200000|2024-03-18 23:40:00|69.11|66.71|69.28|66.88|69.32|66.92|69.01|66.61|0
1710805500000|2024-03-18 23:45:00|69.35|66.95|69.21|66.81|69.42|67.02|69.14|66.74|0
1710805800000|2024-03-18 23:50:00|69.14|66.74|68.93|66.53|69.28|66.88|68.93|66.53|0
1710806100000|2024-03-18 23:55:00|69|66.6|69|66.6|69.07|66.67|68.93|66.53|0
1710806400000|2024-03-19 00:00:00|68.93|66.53|69.27|66.87|69.55|67.15|68.86|66.46|0
1710806700000|2024-03-19 00:05:00|69.2|66.8|69.52|67.12|69.55|67.15|69.17|66.77|0
1710807000000|2024-03-19 00:10:00|69.55|67.15|69.34|66.94|69.83|67.43|69.27|66.87|0
1710807300000|2024-03-19 00:15:00|69.24|67.04|69.24|67.04|69.24|67.04|69.03|66.83|0
1710807600000|2024-03-19 00:20:00|69.2|67|70.12|67.92|70.4|68.2|69.17|66.97|0
1710807900000|2024-03-19 00:25:00|70.19|67.99|70.4|68.2|70.47|68.27|70.19|67.99|0
1710808200000|2024-03-19 00:30:00|70.33|68.13|70.47|68.27|70.61|68.41|70.26|68.06|0
1710808500000|2024-03-19 00:35:00|70.43|68.23|70.25|68.05|70.47|68.27|70.25|68.05|0
1710808800000|2024-03-19 00:40:00|70.29|68.09|70.32|68.12|70.39|68.19|70.08|67.88|0
1710809100000|2024-03-19 00:45:00|70.39|68.19|70.81|68.61|71.23|69.03|70.39|68.19|0
1710809400000|2024-03-19 00:50:00|70.74|68.54|71.02|68.82|71.12|68.92|70.74|68.54|0
1710809700000|2024-03-19 00:55:00|70.95|68.75|71.08|68.88|71.09|68.89|70.88|68.68|0
1710810000000|2024-03-19 01:00:00|71.01|68.81|70.94|68.74|71.22|69.02|70.84|68.64|0
1710810300000|2024-03-19 01:05:00|70.87|68.67|70.73|68.53|70.94|68.74|70.7|68.5|0
1710810600000|2024-03-19 01:10:00|70.8|68.6|70.9|68.7|70.94|68.74|70.8|68.6|0
1710810900000|2024-03-19 01:15:00|70.87|68.67|70.93|68.73|71.25|69.05|70.87|68.67|0
1710811200000|2024-03-19 01:20:00|70.97|68.77|71.21|69.01|71.28|69.08|70.93|68.73|0
1710811500000|2024-03-19 01:25:00|71.18|68.98|71.49|69.29|71.56|69.36|71.07|68.87|0
1710811800000|2024-03-19 01:30:00|71.56|69.36|71.63|69.43|71.7|69.5|71.35|69.15|0
1710812100000|2024-03-19 01:35:00|71.67|69.47|71.35|69.15|71.84|69.64|71.28|69.08|0
1710812400000|2024-03-19 01:40:00|71.28|69.08|71.13|68.93|71.35|69.15|71.1|68.9|0
1710812700000|2024-03-19 01:45:00|71.17|68.97|71.2|69|71.34|69.14|71.06|68.86|0
1710813000000|2024-03-19 01:50:00|71.27|69.07|71.06|68.86|71.27|69.07|71.06|68.86|0
1710813300000|2024-03-19 01:55:00|71.13|68.93|70.92|68.72|71.31|69.11|70.92|68.72|0
1710813600000|2024-03-19 02:00:00|70.84|68.64|70.56|68.36|70.92|68.72|70.49|68.29|0
1710813900000|2024-03-19 02:05:00|70.63|68.43|70.42|68.22|70.63|68.43|70.42|68.22|0
1710814200000|2024-03-19 02:10:00|70.39|68.19|69.86|67.66|70.42|68.22|69.79|67.59|0
1710814500000|2024-03-19 02:15:00|69.9|67.7|69.93|67.73|70.14|67.94|69.86|67.66|0
1710814800000|2024-03-19 02:20:00|69.9|67.7|69.86|67.66|69.93|67.73|69.65|67.45|0
1710815100000|2024-03-19 02:25:00|69.93|67.73|69.99|67.79|70.13|67.93|69.89|67.69|0
1710815400000|2024-03-19 02:30:00|70.03|67.83|70.2|68|70.2|68|69.99|67.79|0
1710815700000|2024-03-19 02:35:00|70.13|67.93|70.3|68.1|70.34|68.14|70.13|67.93|0
1710816000000|2024-03-19 02:40:00|70.34|68.14|70.26|68.06|70.41|68.21|70.26|68.06|0
1710816300000|2024-03-19 02:45:00|70.3|68.1|70.26|68.06|70.33|68.13|70.09|67.89|0
1710816600000|2024-03-19 02:50:00|70.23|68.03|70.26|68.06|70.26|68.06|70.12|67.92|0
1710816900000|2024-03-19 02:55:00|70.23|68.03|70.26|68.06|70.33|68.13|70.15|67.95|0
1710817200000|2024-03-19 03:00:00|70.22|68.02|69.91|67.71|70.26|68.06|69.63|67.43|0
1710817500000|2024-03-19 03:05:00|69.87|67.67|69.63|67.43|69.98|67.78|69.56|67.36|0
1710817800000|2024-03-19 03:10:00|69.7|67.5|69.63|67.43|69.77|67.57|69.59|67.39|0
1710818100000|2024-03-19 03:15:00|69.62|67.42|69.76|67.56|69.76|67.56|69.56|67.36|0
1710818400000|2024-03-19 03:20:00|69.73|67.53|69.9|67.7|69.97|67.77|69.66|67.46|0
1710818700000|2024-03-19 03:25:00|69.83|67.63|69.9|67.7|70.04|67.84|69.76|67.56|0
1710819000000|2024-03-19 03:30:00|69.96|67.76|70.28|68.08|70.31|68.11|69.76|67.56|0
1710819300000|2024-03-19 03:35:00|70.42|68.22|69.68|67.48|70.45|68.25|69.68|67.48|0
1710819600000|2024-03-19 03:40:00|69.61|67.41|69.68|67.48|69.68|67.48|68.72|66.52|0
1710819900000|2024-03-19 03:45:00|69.75|67.55|70.93|68.73|71.14|68.94|69.75|67.55|0
1710820200000|2024-03-19 03:50:00|70.97|68.77|70.72|68.52|71.5|69.3|70.72|68.52|0
1710820500000|2024-03-19 03:55:00|70.65|68.45|70.23|68.03|70.72|68.52|70.2|68|0
1710820800000|2024-03-19 04:00:00|70.16|67.96|70.16|67.96|70.58|68.38|70.16|67.96|0
1710821100000|2024-03-19 04:05:00|70.09|67.89|69.53|67.33|70.16|67.96|69.46|67.26|0
1710821400000|2024-03-19 04:10:00|69.6|67.4|69.32|67.12|69.74|67.54|69.25|67.05|0
1710821700000|2024-03-19 04:15:00|69.11|66.91|69.46|67.26|69.53|67.33|69.11|66.91|0
1710822000000|2024-03-19 04:20:00|69.52|67.32|69.73|67.53|69.91|67.71|69.45|67.25|0
1710822300000|2024-03-19 04:25:00|69.66|67.46|69.87|67.67|69.87|67.67|69.59|67.39|0
1710822600000|2024-03-19 04:30:00|69.94|67.74|69.86|67.66|70.21|68.01|69.86|67.66|0
1710822900000|2024-03-19 04:35:00|69.93|67.73|69.93|67.73|70.07|67.87|69.86|67.66|0
1710823200000|2024-03-19 04:40:00|69.86|67.66|69.83|67.63|69.93|67.73|69.58|67.38|0
1710823500000|2024-03-19 04:45:00|69.79|67.59|69.86|67.66|69.96|67.76|69.79|67.59|0
1710823800000|2024-03-19 04:50:00|69.93|67.73|69.85|67.65|69.99|67.79|69.65|67.45|0
1710824100000|2024-03-19 04:55:00|69.82|67.62|69.58|67.38|69.82|67.62|69.58|67.38|0
1710824400000|2024-03-19 05:00:00|69.64|67.44|69.89|67.69|69.96|67.76|69.57|67.37|0
1710824700000|2024-03-19 05:05:00|69.85|67.65|70.06|67.86|70.34|68.14|69.85|67.65|0
1710825000000|2024-03-19 05:10:00|70.13|67.93|70.05|67.85|70.26|68.06|69.99|67.79|0
1710825300000|2024-03-19 05:15:00|70.02|67.82|69.98|67.78|70.05|67.85|69.91|67.71|0
1710825600000|2024-03-19 05:20:00|70.05|67.85|70.05|67.85|70.12|67.92|69.91|67.71|0
1710825900000|2024-03-19 05:25:00|70.01|67.81|70.12|67.92|70.12|67.92|69.84|67.64|0
1710826200000|2024-03-19 05:30:00|70.05|67.85|69.84|67.64|70.32|68.12|69.84|67.64|0
1710826500000|2024-03-19 05:35:00|69.9|67.7|69.9|67.7|70.04|67.84|69.77|67.57|0
1710826800000|2024-03-19 05:40:00|69.97|67.77|69.9|67.7|69.97|67.77|69.69|67.49|0
1710827100000|2024-03-19 05:45:00|69.87|67.67|69.83|67.63|69.9|67.7|69.62|67.42|0
1710827400000|2024-03-19 05:50:00|69.69|67.49|69.31|67.11|69.69|67.49|68.86|66.66|0
1710827700000|2024-03-19 05:55:00|69.27|67.07|69.06|66.86|69.34|67.14|69|66.8|0
1710828000000|2024-03-19 06:00:00|69.03|66.83|69.54|67.34|69.54|67.34|68.86|66.66|0
1710828300000|2024-03-19 06:05:00|69.61|67.41|70.17|67.97|70.31|68.11|69.61|67.41|0
1710828600000|2024-03-19 06:10:00|70.24|68.04|70.16|67.96|70.52|68.32|69.89|67.69|0
1710828900000|2024-03-19 06:15:00|70.23|68.03|70.09|67.89|70.3|68.1|70.02|67.82|0
1710829200000|2024-03-19 06:20:00|70.06|67.86|69.95|67.75|70.09|67.89|69.74|67.54|0
1710829500000|2024-03-19 06:25:00|69.99|67.79|70.21|68.01|70.39|68.19|69.88|67.68|0
1710829800000|2024-03-19 06:30:00|70.15|67.95|70.21|68.01|70.21|68.01|69.8|67.6|0
1710830100000|2024-03-19 06:35:00|70.28|68.08|70.18|67.98|70.28|68.08|70|67.8|0
1710830400000|2024-03-19 06:40:00|70.14|67.94|70.28|68.08|70.42|68.22|70.07|67.87|0
1710830700000|2024-03-19 06:45:00|70.14|67.94|70.14|67.94|70.28|68.08|70.07|67.87|0
1710831000000|2024-03-19 06:50:00|70.2|68|70.27|68.07|70.48|68.28|70.14|67.94|0
1710831300000|2024-03-19 06:55:00|70.31|68.11|70.13|67.93|70.41|68.21|70.13|67.93|0
1710831600000|2024-03-19 07:00:00|70.27|68.07|70.1|67.9|70.48|68.28|70.06|67.86|0
1710831900000|2024-03-19 07:05:00|70.13|67.93|69.71|67.51|70.2|68|69.37|67.17|0
1710832200000|2024-03-19 07:10:00|69.78|67.58|69.85|67.65|69.99|67.79|69.43|67.23|0
1710832500000|2024-03-19 07:15:00|69.92|67.72|70.05|67.85|70.19|67.99|69.78|67.58|0
1710832800000|2024-03-19 07:20:00|70.12|67.92|70.12|67.92|70.33|68.13|69.98|67.78|0
1710833100000|2024-03-19 07:25:00|70.16|67.96|69.7|67.5|70.26|68.06|69.7|67.5|0
1710833400000|2024-03-19 07:30:00|69.67|67.47|69.32|67.12|69.7|67.5|69.15|66.95|0
1710833700000|2024-03-19 07:35:00|69.28|67.08|69.83|67.63|69.97|67.77|69.28|67.08|0
1710834000000|2024-03-19 07:40:00|69.87|67.67|70.25|68.05|70.32|68.12|69.63|67.43|0
1710834300000|2024-03-19 07:45:00|70.32|68.12|70.46|68.26|70.6|68.4|70.11|67.91|0
1710834600000|2024-03-19 07:50:00|70.45|68.25|70.45|68.25|70.77|68.57|70.38|68.18|0
1710834900000|2024-03-19 07:55:00|70.52|68.32|70.31|68.11|70.73|68.53|70.31|68.11|0
1710835200000|2024-03-19 08:00:00|70.17|67.97|69.93|67.73|70.45|68.25|69.48|67.28|0
1710835500000|2024-03-19 08:05:00|69.96|67.76|70.8|68.6|71.29|69.09|69.86|67.66|0
1710835800000|2024-03-19 08:10:00|70.87|68.67|70.93|68.73|71.07|68.87|70.38|68.18|0
1710836100000|2024-03-19 08:15:00|71|68.8|71.28|69.08|71.49|69.29|70.86|68.66|0
1710836400000|2024-03-19 08:20:00|71.21|69.01|70.3|68.1|71.21|69.01|70.02|67.82|0
1710836700000|2024-03-19 08:25:00|70.23|68.03|69.81|67.61|70.58|68.38|69.81|67.61|0
1710837000000|2024-03-19 08:30:00|69.88|67.68|69.81|67.61|70.23|68.03|69.74|67.54|0
1710837300000|2024-03-19 08:35:00|69.88|67.68|69.67|67.47|69.95|67.75|69.46|67.26|0
1710837600000|2024-03-19 08:40:00|69.6|67.4|68.5|66.3|69.6|67.4|68.33|66.13|0
1710837900000|2024-03-19 08:45:00|68.43|66.23|68.09|65.89|68.77|66.57|68.09|65.89|0
1710838200000|2024-03-19 08:50:00|68.02|65.82|67.54|65.34|68.15|65.95|67.27|65.07|0
1710838500000|2024-03-19 08:55:00|67.51|65.31|68.9|66.7|68.97|66.77|67.51|65.31|0
1710838800000|2024-03-19 09:00:00|68.83|66.63|68.56|66.36|68.9|66.7|68.42|66.22|0
1710839100000|2024-03-19 09:05:00|68.59|66.39|69.93|67.73|70.42|68.22|68.59|66.39|0
1710839400000|2024-03-19 09:10:00|69.86|67.66|69.58|67.38|70.07|67.87|69.51|67.31|0
1710839700000|2024-03-19 09:15:00|69.62|67.42|70.2|68|70.27|68.07|69.58|67.38|0
1710840000000|2024-03-19 09:20:00|70.06|67.86|69.99|67.79|70.13|67.93|69.72|67.52|0
1710840300000|2024-03-19 09:25:00|69.92|67.72|70.1|67.9|70.34|68.14|69.85|67.65|0
1710840600000|2024-03-19 09:30:00|70.13|67.93|70.4|68.2|70.48|68.28|69.92|67.72|0
1710840900000|2024-03-19 09:35:00|70.34|68.14|70.47|68.27|71.1|68.9|70.34|68.14|0
1710841200000|2024-03-19 09:40:00|70.51|68.31|70.96|68.76|71.1|68.9|70.4|68.2|0
1710841500000|2024-03-19 09:45:00|71.03|68.83|71.52|69.32|71.66|69.46|70.89|68.69|0
1710841800000|2024-03-19 09:50:00|71.59|69.39|71.45|69.25|71.66|69.46|71.31|69.11|0
1710842100000|2024-03-19 09:55:00|71.48|69.28|71.54|69.34|72.01|69.81|70.54|68.34|0
1710842400000|2024-03-19 10:00:00|71.61|69.41|70.97|68.77|71.75|69.55|70.97|68.77|0
1710842700000|2024-03-19 10:05:00|70.9|68.7|70.83|68.63|71.11|68.91|70.34|68.14|0
1710843000000|2024-03-19 10:10:00|70.76|68.56|70.55|68.35|70.83|68.63|70.52|68.32|0
1710843300000|2024-03-19 10:15:00|70.62|68.42|70.62|68.42|70.83|68.63|70.48|68.28|0
1710843600000|2024-03-19 10:20:00|70.65|68.45|70.61|68.41|70.75|68.55|70.54|68.34|0
1710843900000|2024-03-19 10:25:00|70.68|68.48|70.58|68.38|70.82|68.62|70.54|68.34|0
1710844200000|2024-03-19 10:30:00|70.61|68.41|70.68|68.48|70.82|68.62|70.54|68.34|0
1710844500000|2024-03-19 10:35:00|70.61|68.41|70.61|68.41|70.75|68.55|70.26|68.06|0
1710844800000|2024-03-19 10:40:00|70.54|68.34|70.32|68.12|70.54|68.34|70.08|67.88|0
1710845100000|2024-03-19 10:45:00|70.29|68.09|70.6|68.4|70.6|68.4|70.11|67.91|0
1710845400000|2024-03-19 10:50:00|70.53|68.33|71.76|69.56|72.08|69.88|70.39|68.19|0
1710845700000|2024-03-19 10:55:00|71.73|69.53|71.51|69.31|71.87|69.67|71.34|69.14|0
1710846000000|2024-03-19 11:00:00|71.58|69.38|73.44|71.24|73.58|71.38|71.58|69.38|0
1710846300000|2024-03-19 11:05:00|73.51|71.31|72.86|70.66|73.58|71.38|72.65|70.45|0
1710846600000|2024-03-19 11:10:00|72.9|70.7|73.43|71.23|73.8|71.6|72.9|70.7|0
1710846900000|2024-03-19 11:15:00|73.65|71.45|73.79|71.59|74.16|71.96|73.5|71.3|0
1710847200000|2024-03-19 11:20:00|73.72|71.52|74.08|71.88|74.37|72.17|73.72|71.52|0
1710847500000|2024-03-19 11:25:00|74.15|71.95|73.86|71.66|74.23|72.03|73.72|71.52|0
1710847800000|2024-03-19 11:30:00|73.9|71.7|74.81|72.61|75.17|72.97|73.86|71.66|0
1710848100000|2024-03-19 11:35:00|74.88|72.68|74.8|72.6|75.32|73.12|74.44|72.24|0
1710848400000|2024-03-19 11:40:00|74.73|72.53|75.17|72.97|75.46|73.26|74.73|72.53|0
1710848700000|2024-03-19 11:45:00|75.09|72.89|74.8|72.6|75.24|73.04|74.8|72.6|0
1710849000000|2024-03-19 11:50:00|74.87|72.67|74.65|72.45|74.94|72.74|74.29|72.09|0
1710849300000|2024-03-19 11:55:00|74.58|72.38|74.21|72.01|74.58|72.38|74.07|71.87|0
1710849600000|2024-03-19 12:00:00|74.36|72.16|74.5|72.3|74.65|72.45|73.92|71.72|0
1710849900000|2024-03-19 12:05:00|74.57|72.37|75.6|73.4|75.75|73.55|74.28|72.08|0
1710850200000|2024-03-19 12:10:00|75.67|73.47|75.3|73.1|75.67|73.47|75.01|72.81|0
1710850500000|2024-03-19 12:15:00|75.37|73.17|74.68|72.48|75.37|73.17|74.49|72.29|0
1710850800000|2024-03-19 12:20:00|74.78|72.58|75.74|73.54|75.74|73.54|74.64|72.44|0
1710851100000|2024-03-19 12:25:00|75.78|73.58|76.07|73.87|76.33|74.13|75.74|73.54|0
1710851400000|2024-03-19 12:30:00|76.15|73.95|74.48|72.28|76.18|73.98|73.94|71.74|0
1710851700000|2024-03-19 12:35:00|74.41|72.21|73.83|71.63|74.41|72.21|73.83|71.63|0
1710852000000|2024-03-19 12:40:00|73.72|71.52|74.33|72.13|74.55|72.35|73.65|71.45|0
1710852300000|2024-03-19 12:45:00|74.41|72.21|73.39|71.19|74.41|72.21|73.39|71.19|0
1710852600000|2024-03-19 12:50:00|73.43|71.23|73.39|71.19|73.79|71.59|73.1|70.9|0
1710852900000|2024-03-19 12:55:00|73.46|71.26|72.66|70.46|73.53|71.33|72.59|70.39|0
1710853200000|2024-03-19 13:00:00|72.81|70.61|72.45|70.25|73.02|70.82|72.3|70.1|0
1710853500000|2024-03-19 13:05:00|72.52|70.32|73.31|71.11|73.31|71.11|72.48|70.28|0
1710853800000|2024-03-19 13:10:00|73.27|71.07|72.44|70.24|73.31|71.11|72.44|70.24|0
1710854100000|2024-03-19 13:15:00|72.48|70.28|72.01|69.81|72.58|70.38|71.73|69.53|0
1710854400000|2024-03-19 13:20:00|72.08|69.88|71.51|69.31|72.15|69.95|71.23|69.03|0
1710854700000|2024-03-19 13:25:00|71.58|69.38|70.6|68.4|71.65|69.45|70.53|68.33|0
1710855000000|2024-03-19 13:30:00|70.59|68.39|70.86|68.66|73.01|70.81|70.59|68.39|0
1710855300000|2024-03-19 13:35:00|71.32|69.12|71.67|69.47|72.11|69.91|70.97|68.77|0
1710855600000|2024-03-19 13:40:00|71.75|69.55|71.89|69.69|72.32|70.12|71.25|69.05|0
1710855900000|2024-03-19 13:45:00|71.67|69.47|71.31|69.11|71.96|69.76|70.96|68.76|0
1710856200000|2024-03-19 13:50:00|71.38|69.18|71.17|68.97|71.96|69.76|70.53|68.33|0
1710856500000|2024-03-19 13:55:00|71.31|69.11|70.81|68.61|71.6|69.4|70.25|68.05|0
1710856800000|2024-03-19 14:00:00|70.88|68.68|69.35|67.15|71.02|68.82|69.01|66.81|0
1710857100000|2024-03-19 14:05:00|69.42|67.22|69.7|67.5|69.84|67.64|68.8|66.6|0
1710857400000|2024-03-19 14:10:00|69.74|67.54|69.7|67.5|70.2|68|69.14|66.94|0
1710857700000|2024-03-19 14:15:00|69.63|67.43|70.76|68.56|70.9|68.7|69.63|67.43|0
1710858000000|2024-03-19 14:20:00|70.83|68.63|70.33|68.13|71.26|69.06|70.33|68.13|0
1710858300000|2024-03-19 14:25:00|70.4|68.2|70.61|68.41|71.04|68.84|69.27|67.07|0
1710858600000|2024-03-19 14:30:00|70.47|68.27|69.76|67.56|70.83|68.63|69.55|67.35|0
1710858900000|2024-03-19 14:35:00|69.69|67.49|68.57|66.37|69.9|67.7|68.5|66.3|0
1710859200000|2024-03-19 14:40:00|68.64|66.44|67.71|65.51|68.78|66.58|67.51|65.31|0
1710859500000|2024-03-19 14:45:00|67.64|65.44|67.37|65.17|67.99|65.79|67.37|65.17|0
1710859800000|2024-03-19 14:50:00|67.3|65.1|67.5|65.3|67.91|65.71|67.23|65.03|0
1710860100000|2024-03-19 14:55:00|67.43|65.23|67.98|65.78|67.98|65.78|66.88|64.68|0
1710860400000|2024-03-19 15:00:00|67.91|65.71|67.29|65.09|68.12|65.92|67.29|65.09|0
1710860700000|2024-03-19 15:05:00|67.22|65.02|67.15|64.95|67.49|65.29|66.81|64.61|0
1710861000000|2024-03-19 15:10:00|67.22|65.02|67.01|64.81|67.46|65.26|66.81|64.61|0
1710861300000|2024-03-19 15:15:00|67.08|64.88|67.28|65.08|67.42|65.22|66.81|64.61|0
1710861600000|2024-03-19 15:20:00|67.21|65.01|67.62|65.42|67.83|65.63|67.21|65.01|0
1710861900000|2024-03-19 15:25:00|67.56|65.36|66.66|64.46|67.76|65.56|66.46|64.26|0
1710862200000|2024-03-19 15:30:00|66.59|64.39|65.51|63.31|66.59|64.39|65.18|62.98|0
1710862500000|2024-03-19 15:35:00|65.44|63.24|65.91|63.71|66.51|64.31|64.71|62.51|0
1710862800000|2024-03-19 15:40:00|65.97|63.77|65.97|63.77|66.04|63.84|65.44|63.24|0
1710863100000|2024-03-19 15:45:00|65.91|63.71|65.63|63.43|66.31|64.11|65.57|63.37|0
1710863400000|2024-03-19 15:50:00|65.57|63.37|66.27|64.07|66.37|64.17|65.57|63.37|0
1710863700000|2024-03-19 15:55:00|66.31|64.11|65.56|63.36|66.37|64.17|65.56|63.36|0
1710864000000|2024-03-19 16:00:00|65.63|63.43|65.49|63.29|65.97|63.77|65.36|63.16|0
1710864300000|2024-03-19 16:05:00|65.43|63.23|65.69|63.49|65.76|63.56|64.96|62.76|0
1710864600000|2024-03-19 16:10:00|65.76|63.56|65.89|63.69|66.03|63.83|65.42|63.22|0
1710864900000|2024-03-19 16:15:00|65.86|63.66|64.22|62.02|66.03|63.83|64.09|61.89|0
1710865200000|2024-03-19 16:20:00|64.16|61.96|63.17|60.97|64.16|61.96|63.11|60.91|0
1710865500000|2024-03-19 16:25:00|63.11|60.91|63.36|61.16|63.76|61.56|63.11|60.91|0
1710865800000|2024-03-19 16:30:00|63.23|61.03|63.31|61.11|63.44|61.24|62.33|60.13|0
1710866100000|2024-03-19 16:35:00|63.37|61.17|62.85|60.65|63.44|61.24|62.79|60.59|0
1710866400000|2024-03-19 16:40:00|62.82|60.62|61.76|59.56|63.11|60.91|61.76|59.56|0
1710866700000|2024-03-19 16:45:00|61.57|59.37|61.95|59.75|62.14|59.94|61.38|59.18|0
1710867000000|2024-03-19 16:50:00|61.89|59.69|61.57|59.37|61.89|59.69|61.25|59.05|0
1710867300000|2024-03-19 16:55:00|61.5|59.3|62.39|60.19|62.52|60.32|61.44|59.24|0
1710867600000|2024-03-19 17:00:00|62.33|60.13|61.82|59.62|62.33|60.13|60.43|58.23|0
1710867900000|2024-03-19 17:05:00|61.88|59.68|62.71|60.51|63.03|60.83|61.85|59.65|0
1710868200000|2024-03-19 17:10:00|62.65|60.45|62.64|60.44|62.65|60.45|62|59.8|0
1710868500000|2024-03-19 17:15:00|62.58|60.38|62.71|60.51|63.09|60.89|62.32|60.12|0
1710868800000|2024-03-19 17:20:00|62.64|60.44|62.51|60.31|62.9|60.7|62.38|60.18|0
1710869100000|2024-03-19 17:25:00|62.45|60.25|61.87|59.67|62.57|60.37|61.8|59.6|0
1710869400000|2024-03-19 17:30:00|61.8|59.6|61.61|59.41|61.8|59.6|61.04|58.84|0
1710869700000|2024-03-19 17:35:00|61.55|59.35|61.42|59.22|61.99|59.79|61.29|59.09|0
1710870000000|2024-03-19 17:40:00|61.39|59.19|61.35|59.15|61.73|59.53|61.16|58.96|0
1710870300000|2024-03-19 17:45:00|61.29|59.09|61.29|59.09|61.48|59.28|60.85|58.65|0
1710870600000|2024-03-19 17:50:00|61.22|59.02|62.05|59.85|62.24|60.04|61.1|58.9|0
1710870900000|2024-03-19 17:55:00|61.98|59.78|61.54|59.34|62.18|59.98|61.47|59.27|0
1710871200000|2024-03-19 18:00:00|61.6|59.4|62.11|59.91|62.49|60.29|61.6|59.4|0
1710871500000|2024-03-19 18:05:00|62.17|59.97|62.43|60.23|62.62|60.42|61.85|59.65|0
1710871800000|2024-03-19 18:10:00|62.36|60.16|61.97|59.77|62.81|60.61|61.66|59.46|0
1710872100000|2024-03-19 18:15:00|62.04|59.84|61.72|59.52|62.1|59.9|61.15|58.95|0
1710872400000|2024-03-19 18:20:00|61.78|59.58|61.91|59.71|62.23|60.03|61.4|59.2|0
1710872700000|2024-03-19 18:25:00|61.84|59.64|61.52|59.32|62.1|59.9|61.4|59.2|0
1710873000000|2024-03-19 18:30:00|61.59|59.39|61.2|59|61.59|59.39|60.7|58.5|0
1710873300000|2024-03-19 18:35:00|61.14|58.94|61.08|58.88|61.33|59.13|60.82|58.62|0
1710873600000|2024-03-19 18:40:00|61.01|58.81|60.95|58.75|61.2|59|60.7|58.5|0
1710873900000|2024-03-19 18:45:00|60.88|58.68|60.82|58.62|61.14|58.94|60.76|58.56|0
1710874200000|2024-03-19 18:50:00|60.88|58.68|61.51|59.31|61.51|59.31|60.69|58.49|0
1710874500000|2024-03-19 18:55:00|61.45|59.25|62.22|60.02|62.44|60.24|61.38|59.18|0
1710874800000|2024-03-19 19:00:00|62.28|60.08|62.22|60.02|62.35|60.15|61.77|59.57|0
1710875100000|2024-03-19 19:05:00|62.15|59.95|62.86|60.66|62.92|60.72|62.15|59.95|0
1710875400000|2024-03-19 19:10:00|62.79|60.59|63.11|60.91|63.37|61.17|62.41|60.21|0
1710875700000|2024-03-19 19:15:00|63.05|60.85|62.66|60.46|63.89|61.69|62.59|60.39|0
1710876000000|2024-03-19 19:20:00|62.72|60.52|63.17|60.97|63.3|61.1|62.47|60.27|0
1710876300000|2024-03-19 19:25:00|63.24|61.04|63.04|60.84|63.49|61.29|62.91|60.71|0
1710876600000|2024-03-19 19:30:00|63.17|60.97|62.97|60.77|63.36|61.16|62.33|60.13|0
1710876900000|2024-03-19 19:35:00|62.91|60.71|60.84|58.64|62.91|60.71|60.84|58.64|0
1710877200000|2024-03-19 19:40:00|60.91|58.71|60.9|58.7|61.22|59.02|60.78|58.58|0
1710877500000|2024-03-19 19:45:00|60.84|58.64|59.65|57.45|60.9|58.7|59.46|57.26|0
1710877800000|2024-03-19 19:50:00|59.71|57.51|59.2|57|60.15|57.95|59.09|56.89|0
1710878100000|2024-03-19 19:55:00|59.26|57.06|59.5|57.3|60.06|57.86|58.82|56.62|0
1710878400000|2024-03-19 20:00:00|59.32|57.12|59.07|56.87|59.56|57.36|58.95|56.75|0
1710878700000|2024-03-19 20:05:00|59.13|56.93|59.56|57.36|59.68|57.48|59.13|56.93|0
1710879000000|2024-03-19 20:10:00|59.62|57.42|59.8|57.6|59.87|57.67|59.5|57.3|0
1710879300000|2024-03-19 20:15:00|59.78|57.38|59.12|56.72|60.15|57.75|58.82|56.42|0
1710879600000|2024-03-19 20:20:00|59.06|56.66|59.06|56.66|59.25|56.85|59.06|56.66|0
1710879900000|2024-03-19 20:25:00|59.03|56.63|59.06|56.66|59.12|56.72|58.94|56.54|0
1710880200000|2024-03-19 20:30:00|59|56.6|58.93|56.53|59.12|56.72|58.93|56.53|0
1710880500000|2024-03-19 20:35:00|58.87|56.47|58.75|56.35|58.99|56.59|58.75|56.35|0
1710880800000|2024-03-19 20:40:00|58.72|56.32|58.56|56.16|58.75|56.35|58.44|56.04|0
1710881100000|2024-03-19 20:45:00|58.62|56.22|58.8|56.4|58.86|56.46|58.62|56.22|0
1710881400000|2024-03-19 20:50:00|58.74|56.34|58.74|56.34|58.99|56.59|58.74|56.34|0
1710881700000|2024-03-19 20:55:00|58.8|56.4|59.26|56.86|59.26|56.86|58.77|56.37|0
1710882000000|2024-03-19 21:00:00|59.32|56.92|59.31|56.91|59.46|57.06|59.23|56.83|0
1710882300000|2024-03-19 21:05:00|59.27|56.87|59.28|56.88|59.38|56.98|59.26|56.86|0
1710882600000|2024-03-19 21:10:00|59.22|56.82|59.26|56.86|59.31|56.91|59.22|56.82|0
1710882900000|2024-03-19 21:15:00|59.29|56.89|59.29|56.89|59.31|56.91|59.26|56.86|0
1710883200000|2024-03-19 21:20:00|59.31|56.91|59.34|56.94|59.34|56.94|59.28|56.88|0
1710883500000|2024-03-19 21:25:00|59.33|56.93|59.33|56.93|59.33|56.93|59.33|56.93|0
1710883800000|2024-03-19 21:30:00|59.3|56.9|59.22|56.82|59.3|56.9|59.22|56.82|0
1710884100000|2024-03-19 21:35:00|59.18|56.78|59.15|56.75|59.19|56.79|59.14|56.74|0
1710884400000|2024-03-19 21:40:00|59.14|56.74|59.14|56.74|59.15|56.75|59.14|56.74|0
1710884700000|2024-03-19 21:45:00|59.15|56.75|59.17|56.77|59.17|56.77|59.08|56.68|0
1710885000000|2024-03-19 21:50:00|59.22|56.82|59.21|56.81|59.22|56.82|59.18|56.78|0
1710885300000|2024-03-19 21:55:00|59.2|56.8|59.14|56.74|59.2|56.8|59.13|56.73|0
1710885600000|2024-03-19 22:00:00|59.36|56.96|59.26|56.86|59.36|56.96|59.02|56.62|0
1710885900000|2024-03-19 22:05:00|59.2|56.8|59.32|56.92|59.39|56.99|59.2|56.8|0
1710886200000|2024-03-19 22:10:00|59.26|56.86|59.26|56.86|59.29|56.89|59.2|56.8|0
1710886500000|2024-03-19 22:15:00|59.2|56.8|59.38|56.98|59.38|56.98|59.2|56.8|0
1710886800000|2024-03-19 22:20:00|59.32|56.92|59.25|56.85|59.32|56.92|59.25|56.85|0
1710887100000|2024-03-19 22:25:00|59.29|56.89|59.07|56.67|59.32|56.92|59.07|56.67|0
1710887400000|2024-03-19 22:30:00|59.1|56.7|59.31|56.91|59.44|57.04|59.1|56.7|0
1710887700000|2024-03-19 22:35:00|59.37|56.97|59.31|56.91|59.37|56.97|59.25|56.85|0
1710888000000|2024-03-19 22:40:00|59.25|56.85|59.31|56.91|59.37|56.97|59.25|56.85|0
1710888300000|2024-03-19 22:45:00|59.28|56.88|59.24|56.84|59.28|56.88|59.18|56.78|0
1710888600000|2024-03-19 22:50:00|59.31|56.91|59.24|56.84|59.31|56.91|59.18|56.78|0
1710888900000|2024-03-19 22:55:00|59.18|56.78|59.12|56.72|59.24|56.84|58.93|56.53|0
1710889200000|2024-03-19 23:00:00|59.05|56.65|58.93|56.53|59.05|56.65|58.93|56.53|0
1710889500000|2024-03-19 23:05:00|58.87|56.47|59.11|56.71|59.11|56.71|58.87|56.47|0
1710889800000|2024-03-19 23:10:00|59.08|56.68|59.36|56.96|59.36|56.96|59.05|56.65|0
1710890100000|2024-03-19 23:15:00|59.29|56.89|59.11|56.71|59.36|56.96|59.11|56.71|0
1710890400000|2024-03-19 23:20:00|59.04|56.64|59.1|56.7|59.17|56.77|58.98|56.58|0
1710890700000|2024-03-19 23:25:00|59.04|56.64|58.98|56.58|59.04|56.64|58.86|56.46|0
1710891000000|2024-03-19 23:30:00|58.95|56.55|59.1|56.7|59.16|56.76|58.92|56.52|0
1710891300000|2024-03-19 23:35:00|59.07|56.67|59.1|56.7|59.16|56.76|59.04|56.64|0
1710891600000|2024-03-19 23:40:00|59.16|56.76|59.1|56.7|59.16|56.76|59.1|56.7|0
1710891900000|2024-03-19 23:45:00|59.09|56.69|59.09|56.69|59.22|56.82|59.03|56.63|0
1710892200000|2024-03-19 23:50:00|59.15|56.75|59.15|56.75|59.28|56.88|59.09|56.69|0
1710892500000|2024-03-19 23:55:00|59.21|56.81|59.4|57|59.4|57|59.18|56.78|0
1710892800000|2024-03-20 00:00:00|59.46|57.06|59.58|57.18|59.68|57.28|59.4|57|0
1710893100000|2024-03-20 00:05:00|59.61|57.21|59.7|57.3|59.71|57.31|59.52|57.12|0
1710893400000|2024-03-20 00:10:00|59.67|57.27|59.45|57.05|59.77|57.37|59.45|57.05|0
1710893700000|2024-03-20 00:15:00|59.35|57.15|59.54|57.34|59.54|57.34|59.35|57.15|0
1710894000000|2024-03-20 00:20:00|59.48|57.28|59.69|57.49|59.72|57.52|59.41|57.21|0
1710894300000|2024-03-20 00:25:00|59.72|57.52|60.86|58.66|60.99|58.79|59.72|57.52|0
1710894600000|2024-03-20 00:30:00|60.8|58.6|60.86|58.66|60.86|58.66|60.8|58.6|0
1710894900000|2024-03-20 00:35:00|60.92|58.72|60.73|58.53|60.92|58.72|60.73|58.53|0
1710895200000|2024-03-20 00:40:00|60.67|58.47|60.73|58.53|60.79|58.59|60.67|58.47|0
1710895500000|2024-03-20 00:45:00|60.76|58.56|60.85|58.65|60.85|58.65|60.73|58.53|0
1710895800000|2024-03-20 00:50:00|60.91|58.71|61.04|58.84|61.04|58.84|60.85|58.65|0
1710896100000|2024-03-20 00:55:00|60.97|58.77|61.04|58.84|61.04|58.84|60.91|58.71|0
1710896400000|2024-03-20 01:00:00|60.97|58.77|60.91|58.71|61.04|58.84|60.91|58.71|0
1710896700000|2024-03-20 01:05:00|60.84|58.64|60.97|58.77|60.97|58.77|60.84|58.64|0
1710897000000|2024-03-20 01:10:00|61.03|58.83|61.15|58.95|61.22|59.02|60.97|58.77|0
1710897300000|2024-03-20 01:15:00|61.22|59.02|61.15|58.95|61.28|59.08|61.03|58.83|0
1710897600000|2024-03-20 01:20:00|61.12|58.92|61.09|58.89|61.15|58.95|60.96|58.76|0
1710897900000|2024-03-20 01:25:00|61.15|58.95|61.08|58.88|61.21|59.01|61.02|58.82|0
1710898200000|2024-03-20 01:30:00|61.02|58.82|61.4|59.2|61.4|59.2|61.02|58.82|0
1710898500000|2024-03-20 01:35:00|61.37|59.17|61.4|59.2|61.46|59.26|61.27|59.07|0
1710898800000|2024-03-20 01:40:00|61.37|59.17|61.46|59.26|61.52|59.32|61.33|59.13|0
1710899100000|2024-03-20 01:45:00|61.52|59.32|61.52|59.32|61.9|59.7|61.49|59.29|0
1710899400000|2024-03-20 01:50:00|61.45|59.25|61.39|59.19|61.58|59.38|61.39|59.19|0
1710899700000|2024-03-20 01:55:00|61.33|59.13|61.51|59.31|61.58|59.38|61.33|59.13|0
1710900000000|2024-03-20 02:00:00|61.58|59.38|61.45|59.25|61.7|59.5|61.45|59.25|0
1710900300000|2024-03-20 02:05:00|61.51|59.31|61.32|59.12|61.51|59.31|61.32|59.12|0
1710900600000|2024-03-20 02:10:00|61.38|59.18|61.32|59.12|61.38|59.18|61.19|58.99|0
1710900900000|2024-03-20 02:15:00|61.29|59.09|61.13|58.93|61.32|59.12|61.13|58.93|0
1710901200000|2024-03-20 02:20:00|61.16|58.96|61.25|59.05|61.35|59.15|61.16|58.96|0
1710901500000|2024-03-20 02:25:00|61.31|59.11|61.31|59.11|61.44|59.24|61.25|59.05|0
1710901800000|2024-03-20 02:30:00|61.34|59.14|61.5|59.3|61.53|59.33|61.34|59.14|0
1710902100000|2024-03-20 02:35:00|61.43|59.23|61.31|59.11|61.43|59.23|61.31|59.11|0
1710902400000|2024-03-20 02:40:00|61.34|59.14|61.3|59.1|61.37|59.17|61.24|59.04|0
1710902700000|2024-03-20 02:45:00|61.34|59.14|61.43|59.23|61.43|59.23|61.3|59.1|0
1710903000000|2024-03-20 02:50:00|61.49|59.29|61.3|59.1|61.49|59.29|61.3|59.1|0
1710903300000|2024-03-20 02:55:00|61.24|59.04|61.04|58.84|61.3|59.1|61.04|58.84|0
1710903600000|2024-03-20 03:00:00|61.11|58.91|61.17|58.97|61.23|59.03|61.11|58.91|0
1710903900000|2024-03-20 03:05:00|61.23|59.03|61.17|58.97|61.29|59.09|61.17|58.97|0
1710904200000|2024-03-20 03:10:00|61.23|59.03|61.23|59.03|61.23|59.03|61.1|58.9|0
1710904500000|2024-03-20 03:15:00|61.29|59.09|61.22|59.02|61.35|59.15|61.22|59.02|0
1710904800000|2024-03-20 03:20:00|61.19|58.99|61.03|58.83|61.22|59.02|60.97|58.77|0
1710905100000|2024-03-20 03:25:00|61.1|58.9|61.03|58.83|61.1|58.9|60.97|58.77|0
1710905400000|2024-03-20 03:30:00|61|58.8|60.97|58.77|61.09|58.89|60.97|58.77|0
1710905700000|2024-03-20 03:35:00|60.96|58.76|61.34|59.14|61.41|59.21|60.96|58.76|0
1710906000000|2024-03-20 03:40:00|61.31|59.11|61.4|59.2|61.41|59.21|61.31|59.11|0
1710906300000|2024-03-20 03:45:00|61.34|59.14|61.28|59.08|61.4|59.2|61.28|59.08|0
1710906600000|2024-03-20 03:50:00|61.27|59.07|61.21|59.01|61.27|59.07|61.21|59.01|0
1710906900000|2024-03-20 03:55:00|61.27|59.07|61.21|59.01|61.33|59.13|61.21|59.01|0
1710907200000|2024-03-20 04:00:00|61.27|59.07|61.39|59.19|61.46|59.26|61.27|59.07|0
1710907500000|2024-03-20 04:05:00|61.46|59.26|61.46|59.26|61.52|59.32|61.39|59.19|0
1710907800000|2024-03-20 04:10:00|61.42|59.22|61.39|59.19|61.45|59.25|61.39|59.19|0
1710908100000|2024-03-20 04:15:00|61.36|59.16|61.29|59.09|61.36|59.16|61.26|59.06|0
1710908400000|2024-03-20 04:20:00|61.26|59.06|61.32|59.12|61.32|59.12|61.26|59.06|0
1710908700000|2024-03-20 04:25:00|61.26|59.06|61.19|58.99|61.32|59.12|61.19|58.99|0
1710909000000|2024-03-20 04:30:00|61.23|59.03|61|58.8|61.26|59.06|61|58.8|0
1710909300000|2024-03-20 04:35:00|60.94|58.74|61.06|58.86|61.06|58.86|60.94|58.74|0
1710909600000|2024-03-20 04:40:00|61|58.8|61.12|58.92|61.12|58.92|61|58.8|0
1710909900000|2024-03-20 04:45:00|61.16|58.96|61.31|59.11|61.31|59.11|61.16|58.96|0
1710910200000|2024-03-20 04:50:00|61.37|59.17|61.37|59.17|61.44|59.24|61.25|59.05|0
1710910500000|2024-03-20 04:55:00|61.4|59.2|61.62|59.42|61.62|59.42|61.37|59.17|0
1710910800000|2024-03-20 05:00:00|61.69|59.49|61.62|59.42|61.75|59.55|61.56|59.36|0
1710911100000|2024-03-20 05:05:00|61.56|59.36|61.49|59.29|61.56|59.36|61.4|59.2|0
1710911400000|2024-03-20 05:10:00|61.55|59.35|61.49|59.29|61.62|59.42|61.49|59.29|0
1710911700000|2024-03-20 05:15:00|61.55|59.35|61.49|59.29|61.55|59.35|61.49|59.29|0
1710912000000|2024-03-20 05:20:00|61.42|59.22|61.48|59.28|61.49|59.29|61.42|59.22|0
1710912300000|2024-03-20 05:25:00|61.42|59.22|61.42|59.22|61.55|59.35|61.42|59.22|0
1710912600000|2024-03-20 05:30:00|61.48|59.28|61.42|59.22|61.48|59.28|61.42|59.22|0
1710912900000|2024-03-20 05:35:00|61.48|59.28|61.1|58.9|61.48|59.28|61.1|58.9|0
1710913200000|2024-03-20 05:40:00|61.16|58.96|61.03|58.83|61.29|59.09|61.03|58.83|0
1710913500000|2024-03-20 05:45:00|60.97|58.77|61.09|58.89|61.16|58.96|60.97|58.77|0
1710913800000|2024-03-20 05:50:00|61.16|58.96|61.22|59.02|61.22|59.02|61.09|58.89|0
1710914100000|2024-03-20 05:55:00|61.19|58.99|61.22|59.02|61.22|59.02|61.15|58.95|0
1710914400000|2024-03-20 06:00:00|61.15|58.95|61.34|59.14|61.34|59.14|61.15|58.95|0
1710914700000|2024-03-20 06:05:00|61.28|59.08|61.4|59.2|61.46|59.26|61.21|59.01|0
1710915000000|2024-03-20 06:10:00|61.46|59.26|61.08|58.88|61.46|59.26|61.08|58.88|0
1710915300000|2024-03-20 06:15:00|61.02|58.82|61.14|58.94|61.15|58.95|61.02|58.82|0
1710915600000|2024-03-20 06:20:00|61.18|58.98|61.02|58.82|61.18|58.98|60.83|58.63|0
1710915900000|2024-03-20 06:25:00|61.08|58.88|61.27|59.07|61.33|59.13|60.95|58.75|0
1710916200000|2024-03-20 06:30:00|61.33|59.13|61.33|59.13|61.45|59.25|61.33|59.13|0
1710916500000|2024-03-20 06:35:00|61.26|59.06|61.26|59.06|61.45|59.25|61.26|59.06|0
1710916800000|2024-03-20 06:40:00|61.32|59.12|61.32|59.12|61.32|59.12|61.26|59.06|0
1710917100000|2024-03-20 06:45:00|61.26|59.06|61.26|59.06|61.26|59.06|61.19|58.99|0
1710917400000|2024-03-20 06:50:00|61.23|59.03|61.19|58.99|61.26|59.06|61.04|58.84|0
1710917700000|2024-03-20 06:55:00|61.06|58.86|61.06|58.86|61.25|59.05|61.06|58.86|0
1710918000000|2024-03-20 07:00:00|61|58.8|60.75|58.55|61.13|58.93|60.59|58.39|0
1710918300000|2024-03-20 07:05:00|60.68|58.48|60.37|58.17|60.75|58.55|60.24|58.04|0
1710918600000|2024-03-20 07:10:00|60.34|58.14|60.24|58.04|60.37|58.17|59.96|57.76|0
1710918900000|2024-03-20 07:15:00|60.18|57.98|60.36|58.16|60.4|58.2|60.18|57.98|0
1710919200000|2024-03-20 07:20:00|60.33|58.13|60.24|58.04|60.36|58.16|60.05|57.85|0
1710919500000|2024-03-20 07:25:00|60.21|58.01|60.11|57.91|60.24|58.04|60.11|57.91|0
1710919800000|2024-03-20 07:30:00|60.17|57.97|60.08|57.88|60.17|57.97|59.92|57.72|0
1710920100000|2024-03-20 07:35:00|60.05|57.85|60.35|58.15|60.36|58.16|60.05|57.85|0
1710920400000|2024-03-20 07:40:00|60.42|58.22|60.23|58.03|60.48|58.28|60.23|58.03|0
1710920700000|2024-03-20 07:45:00|60.26|58.06|60.35|58.15|60.41|58.21|60.17|57.97|0
1710921000000|2024-03-20 07:50:00|60.29|58.09|59.8|57.6|60.29|58.09|59.62|57.42|0
1710921300000|2024-03-20 07:55:00|59.74|57.54|60.05|57.85|60.11|57.91|59.74|57.54|0
1710921600000|2024-03-20 08:00:00|60.11|57.91|60.2|58|60.61|58.41|59.92|57.72|0
1710921900000|2024-03-20 08:05:00|60.23|58.03|60.42|58.22|60.42|58.22|60.04|57.84|0
1710922200000|2024-03-20 08:10:00|60.36|58.16|59.85|57.65|60.42|58.22|59.85|57.65|0
1710922500000|2024-03-20 08:15:00|59.92|57.72|60.35|58.15|60.35|58.15|59.6|57.4|0
1710922800000|2024-03-20 08:20:00|60.29|58.09|60.29|58.09|60.41|58.21|60.1|57.9|0
1710923100000|2024-03-20 08:25:00|60.35|58.15|60.35|58.15|60.54|58.34|60.22|58.02|0
1710923400000|2024-03-20 08:30:00|60.41|58.21|59.97|57.77|60.41|58.21|59.97|57.77|0
1710923700000|2024-03-20 08:35:00|60.03|57.83|60.66|58.46|60.72|58.52|60.03|57.83|0
1710924000000|2024-03-20 08:40:00|60.72|58.52|60.72|58.52|60.97|58.77|60.65|58.45|0
1710924300000|2024-03-20 08:45:00|60.75|58.55|60.9|58.7|60.94|58.74|60.65|58.45|0
1710924600000|2024-03-20 08:50:00|60.78|58.58|60.71|58.51|61.19|58.99|60.65|58.45|0
1710924900000|2024-03-20 08:55:00|60.65|58.45|60.46|58.26|60.71|58.51|60.15|57.95|0
1710925200000|2024-03-20 09:00:00|60.52|58.32|60.9|58.7|61.09|58.89|60.33|58.13|0
1710925500000|2024-03-20 09:05:00|60.96|58.76|60.96|58.76|61.09|58.89|60.77|58.57|0
1710925800000|2024-03-20 09:10:00|60.93|58.73|60.51|58.31|61.02|58.82|60.51|58.31|0
1710926100000|2024-03-20 09:15:00|60.39|58.19|60.2|58|60.58|58.38|60.2|58|0
1710926400000|2024-03-20 09:20:00|60.26|58.06|60.23|58.03|60.32|58.12|60.07|57.87|0
1710926700000|2024-03-20 09:25:00|60.26|58.06|60.13|57.93|60.29|58.09|60.04|57.84|0
1710927000000|2024-03-20 09:30:00|60.07|57.87|59.94|57.74|60.26|58.06|59.94|57.74|0
1710927300000|2024-03-20 09:35:00|60|57.8|60.06|57.86|60.13|57.93|59.82|57.62|0
1710927600000|2024-03-20 09:40:00|60|57.8|60.38|58.18|60.38|58.18|59.94|57.74|0
1710927900000|2024-03-20 09:45:00|60.31|58.11|60.37|58.17|60.44|58.24|60.19|57.99|0
1710928200000|2024-03-20 09:50:00|60.34|58.14|60.43|58.23|60.69|58.49|60.34|58.14|0
1710928500000|2024-03-20 09:55:00|60.4|58.2|59.93|57.73|60.5|58.3|59.93|57.73|0
1710928800000|2024-03-20 10:00:00|59.99|57.79|60.18|57.98|60.31|58.11|59.93|57.73|0
1710929100000|2024-03-20 10:05:00|60.15|57.95|60.05|57.85|60.18|57.98|59.99|57.79|0
1710929400000|2024-03-20 10:10:00|60.02|57.82|59.74|57.54|60.02|57.82|59.74|57.54|0
1710929700000|2024-03-20 10:15:00|59.8|57.6|59.8|57.6|59.99|57.79|59.74|57.54|0
1710930000000|2024-03-20 10:20:00|59.74|57.54|60.04|57.84|60.04|57.84|59.67|57.47|0
1710930300000|2024-03-20 10:25:00|60.01|57.81|60.1|57.9|60.29|58.09|59.98|57.78|0
1710930600000|2024-03-20 10:30:00|60.17|57.97|59.6|57.4|60.17|57.97|59.36|57.16|0
1710930900000|2024-03-20 10:35:00|59.57|57.37|59.66|57.46|59.85|57.65|59.36|57.16|0
1710931200000|2024-03-20 10:40:00|59.6|57.4|59.54|57.34|59.63|57.43|59.41|57.21|0
1710931500000|2024-03-20 10:45:00|59.48|57.28|59.72|57.52|59.78|57.58|59.47|57.27|0
1710931800000|2024-03-20 10:50:00|59.66|57.46|59.6|57.4|59.72|57.52|59.57|57.37|0
1710932100000|2024-03-20 10:55:00|59.57|57.37|59.35|57.15|59.57|57.37|59.28|57.08|0
1710932400000|2024-03-20 11:00:00|59.41|57.21|59.03|56.83|59.53|57.33|58.91|56.71|0
1710932700000|2024-03-20 11:05:00|58.97|56.77|58.66|56.46|59.1|56.9|58.66|56.46|0
1710933000000|2024-03-20 11:10:00|58.72|56.52|58.48|56.28|58.85|56.65|58.42|56.22|0
1710933300000|2024-03-20 11:15:00|58.45|56.25|58.41|56.21|58.6|56.4|58.35|56.15|0
1710933600000|2024-03-20 11:20:00|58.38|56.18|58.84|56.64|58.84|56.64|58.35|56.15|0
1710933900000|2024-03-20 11:25:00|58.78|56.58|58.41|56.21|58.78|56.58|58.35|56.15|0
1710934200000|2024-03-20 11:30:00|58.44|56.24|58.47|56.27|58.65|56.45|58.41|56.21|0
1710934500000|2024-03-20 11:35:00|58.41|56.21|58.22|56.02|58.59|56.39|58.04|55.84|0
1710934800000|2024-03-20 11:40:00|58.25|56.05|58.16|55.96|58.4|56.2|58.04|55.84|0
1710935100000|2024-03-20 11:45:00|58.22|56.02|58.03|55.83|58.22|56.02|57.97|55.77|0
1710935400000|2024-03-20 11:50:00|57.97|55.77|58.15|55.95|58.22|56.02|57.97|55.77|0
1710935700000|2024-03-20 11:55:00|58.21|56.01|58.27|56.07|58.34|56.14|58.21|56.01|0
1710936000000|2024-03-20 12:00:00|58.21|56.01|58.52|56.32|58.52|56.32|58.21|56.01|0
1710936300000|2024-03-20 12:05:00|58.58|56.38|59.07|56.87|59.13|56.93|58.52|56.32|0
1710936600000|2024-03-20 12:10:00|59|56.8|59.31|57.11|59.37|57.17|58.88|56.68|0
1710936900000|2024-03-20 12:15:00|59.34|57.14|59.56|57.36|59.56|57.36|59.31|57.11|0
1710937200000|2024-03-20 12:20:00|59.53|57.33|59.49|57.29|59.74|57.54|59.43|57.23|0
1710937500000|2024-03-20 12:25:00|59.43|57.23|59|56.8|59.43|57.23|58.75|56.55|0
1710937800000|2024-03-20 12:30:00|59.03|56.83|59.06|56.86|59.12|56.92|58.81|56.61|0
1710938100000|2024-03-20 12:35:00|59.03|56.83|59.55|57.35|59.55|57.35|58.87|56.67|0
1710938400000|2024-03-20 12:40:00|59.49|57.29|60.17|57.97|60.48|58.28|59.49|57.29|0
1710938700000|2024-03-20 12:45:00|60.23|58.03|59.92|57.72|60.54|58.34|59.92|57.72|0
1710939000000|2024-03-20 12:50:00|59.85|57.65|59.85|57.65|60.1|57.9|59.79|57.59|0
1710939300000|2024-03-20 12:55:00|59.82|57.62|60.04|57.84|60.16|57.96|59.79|57.59|0
1710939600000|2024-03-20 13:00:00|60.01|57.81|60.1|57.9|60.19|57.99|59.91|57.71|0
1710939900000|2024-03-20 13:05:00|60.03|57.83|59.85|57.65|60.1|57.9|59.78|57.58|0
1710940200000|2024-03-20 13:10:00|59.91|57.71|60.03|57.83|60.16|57.96|59.91|57.71|0
1710940500000|2024-03-20 13:15:00|60.09|57.89|59.72|57.52|60.09|57.89|59.72|57.52|0
1710940800000|2024-03-20 13:20:00|59.75|57.55|59.65|57.45|59.9|57.7|59.53|57.33|0
1710941100000|2024-03-20 13:25:00|59.59|57.39|59.28|57.08|59.59|57.39|58.91|56.71|0
1710941400000|2024-03-20 13:30:00|58.97|56.77|59.83|57.63|59.9|57.7|58.66|56.46|0
1710941700000|2024-03-20 13:35:00|59.9|57.7|60.21|58.01|60.52|58.32|59.83|57.63|0
1710942000000|2024-03-20 13:40:00|60.14|57.94|60.33|58.13|60.52|58.32|59.64|57.44|0
1710942300000|2024-03-20 13:45:00|60.39|58.19|60.26|58.06|60.52|58.32|60.08|57.88|0
1710942600000|2024-03-20 13:50:00|60.3|58.1|59.89|57.69|60.39|58.19|59.83|57.63|0
1710942900000|2024-03-20 13:55:00|59.83|57.63|59.95|57.75|60.01|57.81|59.51|57.31|0
1710943200000|2024-03-20 14:00:00|60.01|57.81|59.57|57.37|60.26|58.06|59.39|57.19|0
1710943500000|2024-03-20 14:05:00|59.63|57.43|59.38|57.18|59.63|57.43|59.2|57|0
1710943800000|2024-03-20 14:10:00|59.32|57.12|59.51|57.31|59.88|57.68|59.26|57.06|0
1710944100000|2024-03-20 14:15:00|59.44|57.24|59.5|57.3|59.63|57.43|59.07|56.87|0
1710944400000|2024-03-20 14:20:00|59.44|57.24|58.27|56.07|59.69|57.49|58.21|56.01|0
1710944700000|2024-03-20 14:25:00|58.39|56.19|57.72|55.52|58.51|56.31|57.6|55.4|0
1710945000000|2024-03-20 14:30:00|57.66|55.46|58.45|56.25|58.45|56.25|57.48|55.28|0
1710945300000|2024-03-20 14:35:00|58.51|56.31|59.12|56.92|59.62|57.42|58.51|56.31|0
1710945600000|2024-03-20 14:40:00|59.18|56.98|59.37|57.17|59.49|57.29|59.06|56.86|0
1710945900000|2024-03-20 14:45:00|59.49|57.29|59.43|57.23|59.55|57.35|59|56.8|0
1710946200000|2024-03-20 14:50:00|59.37|57.17|59.05|56.85|59.37|57.17|58.81|56.61|0
1710946500000|2024-03-20 14:55:00|58.99|56.79|58.99|56.79|59.12|56.92|58.75|56.55|0
1710946800000|2024-03-20 15:00:00|58.93|56.73|58.44|56.24|59.05|56.85|58.44|56.24|0
1710947100000|2024-03-20 15:05:00|58.37|56.17|58.31|56.11|58.5|56.3|58.25|56.05|0
1710947400000|2024-03-20 15:10:00|58.28|56.08|58|55.8|58.37|56.17|57.94|55.74|0
1710947700000|2024-03-20 15:15:00|57.94|55.74|58.12|55.92|58.31|56.11|57.88|55.68|0
1710948000000|2024-03-20 15:20:00|58.06|55.86|58.18|55.98|58.37|56.17|58|55.8|0
1710948300000|2024-03-20 15:25:00|58.24|56.04|58.12|55.92|58.49|56.29|58|55.8|0
1710948600000|2024-03-20 15:30:00|58.06|55.86|58.61|56.41|58.79|56.59|57.88|55.68|0
1710948900000|2024-03-20 15:35:00|58.54|56.34|58.79|56.59|58.91|56.71|58.42|56.22|0
1710949200000|2024-03-20 15:40:00|58.85|56.65|58.97|56.77|59.03|56.83|58.66|56.46|0
1710949500000|2024-03-20 15:45:00|59.03|56.83|59.46|57.26|59.71|57.51|59.03|56.83|0
1710949800000|2024-03-20 15:50:00|59.52|57.32|59.09|56.89|59.56|57.36|58.97|56.77|0
1710950100000|2024-03-20 15:55:00|59.15|56.95|58.9|56.7|59.21|57.01|58.72|56.52|0
1710950400000|2024-03-20 16:00:00|59.02|56.82|58.96|56.76|59.15|56.95|58.84|56.64|0
1710950700000|2024-03-20 16:05:00|58.99|56.79|59.39|57.19|59.83|57.63|58.96|56.76|0
1710951000000|2024-03-20 16:10:00|59.33|57.13|59.76|57.56|59.82|57.62|59.14|56.94|0
1710951300000|2024-03-20 16:15:00|59.7|57.5|59.45|57.25|59.82|57.62|59.39|57.19|0
1710951600000|2024-03-20 16:20:00|59.39|57.19|59.38|57.18|59.7|57.5|59.32|57.12|0
1710951900000|2024-03-20 16:25:00|59.32|57.12|59.26|57.06|59.45|57.25|58.95|56.75|0
1710952200000|2024-03-20 16:30:00|59.32|57.12|59.33|57.13|60.13|57.93|59.26|57.06|0
1710952500000|2024-03-20 16:35:00|59.27|57.07|58.71|56.51|59.27|57.07|58.59|56.39|0
1710952800000|2024-03-20 16:40:00|58.65|56.45|58.47|56.27|58.65|56.45|58.34|56.14|0
1710953100000|2024-03-20 16:45:00|58.44|56.24|58.34|56.14|58.5|56.3|58.22|56.02|0
1710953400000|2024-03-20 16:50:00|58.4|56.2|57.97|55.77|58.46|56.26|57.97|55.77|0
1710953700000|2024-03-20 16:55:00|58|55.8|57.91|55.71|58.09|55.89|57.91|55.71|0
1710954000000|2024-03-20 17:00:00|57.97|55.77|58.39|56.19|58.64|56.44|57.97|55.77|0
1710954300000|2024-03-20 17:05:00|58.33|56.13|59.01|56.81|59.13|56.93|58.33|56.13|0
1710954600000|2024-03-20 17:10:00|59.07|56.87|59.75|57.55|59.88|57.68|59.01|56.81|0
1710954900000|2024-03-20 17:15:00|59.81|57.61|59.44|57.24|60|57.8|59.31|57.11|0
1710955200000|2024-03-20 17:20:00|59.31|57.11|59.81|57.61|59.81|57.61|59.31|57.11|0
1710955500000|2024-03-20 17:25:00|59.75|57.55|59.68|57.48|59.75|57.55|59.31|57.11|0
1710955800000|2024-03-20 17:30:00|59.87|57.67|59.31|57.11|59.87|57.67|59.25|57.05|0
1710956100000|2024-03-20 17:35:00|59.37|57.17|60.12|57.92|60.12|57.92|59.24|57.04|0
1710956400000|2024-03-20 17:40:00|60.05|57.85|60.15|57.95|60.62|58.42|60.05|57.85|0
1710956700000|2024-03-20 17:45:00|60.18|57.98|59.55|57.35|60.49|58.29|59.49|57.29|0
1710957000000|2024-03-20 17:50:00|59.49|57.29|59.11|56.91|59.49|57.29|59.05|56.85|0
1710957300000|2024-03-20 17:55:00|59.17|56.97|59.7|57.5|59.92|57.72|59.17|56.97|0
1710957600000|2024-03-20 18:00:00|59.61|57.41|54.61|52.41|59.61|57.41|54.2|52|0
1710957900000|2024-03-20 18:05:00|54.32|52.12|56.31|54.11|56.67|54.47|52.77|50.57|0
1710958200000|2024-03-20 18:10:00|55.48|53.28|55.6|53.4|56.07|53.87|54.14|51.94|0
1710958500000|2024-03-20 18:15:00|56.07|53.87|56.96|54.76|57.27|55.07|55.89|53.69|0
1710958800000|2024-03-20 18:20:00|56.9|54.7|55.89|53.69|57.12|54.92|55.59|53.39|0
1710959100000|2024-03-20 18:25:00|55.83|53.63|54.31|52.11|56.07|53.87|54.25|52.05|0
1710959400000|2024-03-20 18:30:00|54.19|51.99|57.93|55.73|57.93|55.73|53.5|51.3|0
1710959700000|2024-03-20 18:35:00|58.05|55.85|54.59|52.39|58.35|56.15|53.64|51.44|0
1710960000000|2024-03-20 18:40:00|54.19|51.99|53.44|51.24|55.41|53.21|52.36|50.16|0
1710960300000|2024-03-20 18:45:00|52.84|50.64|52.42|50.22|53.98|51.78|50.42|48.22|0
1710960600000|2024-03-20 18:50:00|52.64|50.44|51.78|49.58|54.27|52.07|51.23|49.03|0
1710960900000|2024-03-20 18:55:00|51.7|49.5|52.33|50.13|52.67|50.47|50.96|48.76|0
1710961200000|2024-03-20 19:00:00|52.28|50.08|51.5|49.3|52.33|50.13|50.95|48.75|0
1710961500000|2024-03-20 19:05:00|51.44|49.24|49.52|47.32|51.44|49.24|46.94|44.74|0
1710961800000|2024-03-20 19:10:00|49.63|47.43|50.82|48.62|50.98|48.78|49.01|46.81|0
1710962100000|2024-03-20 19:15:00|50.76|48.56|48.56|46.36|50.85|48.65|48.45|46.25|0
1710962400000|2024-03-20 19:20:00|48.35|46.15|48.71|46.51|49.68|47.48|48.35|46.15|0
1710962700000|2024-03-20 19:25:00|48.77|46.57|48.34|46.14|49.35|47.15|47.98|45.78|0
1710963000000|2024-03-20 19:30:00|48.24|46.04|48.34|46.14|48.39|46.19|47.77|45.57|0
1710963300000|2024-03-20 19:35:00|48.29|46.09|48.81|46.61|49.51|47.31|48.29|46.09|0
1710963600000|2024-03-20 19:40:00|48.76|46.56|49.86|47.66|50.02|47.82|48.66|46.46|0
1710963900000|2024-03-20 19:45:00|49.94|47.74|50.8|48.6|50.8|48.6|49.4|47.2|0
1710964200000|2024-03-20 19:50:00|50.64|48.44|49.99|47.79|50.97|48.77|49.18|46.98|0
1710964500000|2024-03-20 19:55:00|49.5|47.3|48.28|46.08|49.88|47.68|48.02|45.82|0
1710964800000|2024-03-20 20:00:00|48.12|45.92|47.81|45.61|48.63|46.43|47.1|44.9|0
1710965100000|2024-03-20 20:05:00|47.76|45.56|47.14|44.94|47.92|45.72|47.14|44.94|0
1710965400000|2024-03-20 20:10:00|47.04|44.84|46.88|44.68|47.14|44.94|46.73|44.53|0
1710965700000|2024-03-20 20:15:00|46.93|44.53|47.13|44.73|47.18|44.78|46.88|44.48|0
1710966000000|2024-03-20 20:20:00|47.16|44.76|46.93|44.53|47.24|44.84|46.82|44.42|0
1710966300000|2024-03-20 20:25:00|46.87|44.47|47.03|44.63|47.18|44.78|46.87|44.47|0
1710966600000|2024-03-20 20:30:00|46.97|44.57|46.67|44.27|47.03|44.63|46.41|44.01|0
1710966900000|2024-03-20 20:35:00|46.62|44.22|46.82|44.42|46.82|44.42|46.62|44.22|0
1710967200000|2024-03-20 20:40:00|46.87|44.47|46.76|44.36|46.89|44.49|46.71|44.31|0
1710967500000|2024-03-20 20:45:00|46.87|44.47|46.92|44.52|46.92|44.52|46.76|44.36|0
1710967800000|2024-03-20 20:50:00|46.89|44.49|46.91|44.51|46.94|44.54|46.81|44.41|0
1710968100000|2024-03-20 20:55:00|46.96|44.56|46.77|44.37|46.96|44.56|46.77|44.37|0
1710968400000|2024-03-20 21:00:00|46.81|44.41|46.84|44.44|46.87|44.47|46.76|44.36|0
1710968700000|2024-03-20 21:05:00|46.83|44.43|46.92|44.52|46.96|44.56|46.82|44.42|0
1710969000000|2024-03-20 21:10:00|46.94|44.54|46.93|44.53|46.94|44.54|46.92|44.52|0
1710969300000|2024-03-20 21:15:00|46.94|44.54|46.92|44.52|46.94|44.54|46.91|44.51|0
1710969600000|2024-03-20 21:20:00|46.94|44.54|47.18|44.78|47.27|44.87|46.91|44.51|0
1710969900000|2024-03-20 21:25:00|47.12|44.72|47.13|44.73|47.2|44.8|46.99|44.59|0
1710970200000|2024-03-20 21:30:00|47.14|44.74|47.25|44.85|47.25|44.85|47.13|44.73|0
1710970500000|2024-03-20 21:35:00|47.26|44.86|47.34|44.94|47.44|45.04|47.24|44.84|0
1710970800000|2024-03-20 21:40:00|47.39|44.99|47.24|44.84|47.39|44.99|47.24|44.84|0
1710971100000|2024-03-20 21:45:00|47.25|44.85|47.19|44.79|47.33|44.93|47.19|44.79|0
1710971400000|2024-03-20 21:50:00|47.24|44.84|47.14|44.74|47.24|44.84|47.12|44.72|0
1710971700000|2024-03-20 21:55:00|47.16|44.76|47.09|44.69|47.19|44.79|47.02|44.62|0
1710972000000|2024-03-20 22:00:00|46.96|44.56|47.09|44.69|47.19|44.79|46.84|44.44|0
1710972300000|2024-03-20 22:05:00|47.04|44.64|47.04|44.64|47.04|44.64|46.73|44.33|0
1710972600000|2024-03-20 22:10:00|47.09|44.69|46.63|44.23|47.09|44.69|46.27|43.87|0
1710972900000|2024-03-20 22:15:00|46.47|44.07|46.47|44.07|46.63|44.23|46.32|43.92|0
1710973200000|2024-03-20 22:20:00|46.5|44.1|46.72|44.32|46.72|44.32|46.47|44.07|0
1710973500000|2024-03-20 22:25:00|46.7|44.3|46.47|44.07|46.7|44.3|46.47|44.07|0
1710973800000|2024-03-20 22:30:00|46.52|44.12|46.59|44.19|46.62|44.22|46.42|44.02|0
1710974100000|2024-03-20 22:35:00|46.62|44.22|46.57|44.17|46.62|44.22|46.39|43.99|0
1710974400000|2024-03-20 22:40:00|46.56|44.16|46.46|44.06|46.56|44.16|46.41|44.01|0
1710974700000|2024-03-20 22:45:00|46.41|44.01|46.31|43.91|46.41|44.01|46.28|43.88|0
1710975000000|2024-03-20 22:50:00|46.26|43.86|46.05|43.65|46.26|43.86|46|43.6|0
1710975300000|2024-03-20 22:55:00|46.03|43.63|46.05|43.65|46.15|43.75|46|43.6|0
1710975600000|2024-03-20 23:00:00|46.1|43.7|46|43.6|46.15|43.75|46|43.6|0
1710975900000|2024-03-20 23:05:00|45.97|43.57|45.6|43.2|46.13|43.73|45.6|43.2|0
1710976200000|2024-03-20 23:10:00|45.65|43.25|45.49|43.09|45.65|43.25|45.35|42.95|0
1710976500000|2024-03-20 23:15:00|45.52|43.12|45.39|42.99|45.54|43.14|45.29|42.89|0
1710976800000|2024-03-20 23:20:00|45.37|42.97|45.14|42.74|45.37|42.97|45.04|42.64|0
1710977100000|2024-03-20 23:25:00|45.09|42.69|45.24|42.84|45.29|42.89|44.99|42.59|0
1710977400000|2024-03-20 23:30:00|45.22|42.82|45.29|42.89|45.34|42.94|45.14|42.74|0
1710977700000|2024-03-20 23:35:00|45.34|42.94|45.24|42.84|45.39|42.99|45.19|42.79|0
1710978000000|2024-03-20 23:40:00|45.21|42.81|45.13|42.73|45.33|42.93|45.09|42.69|0
1710978300000|2024-03-20 23:45:00|45.23|42.83|45.43|43.03|45.48|43.08|45.18|42.78|0
1710978600000|2024-03-20 23:50:00|45.48|43.08|45.48|43.08|45.53|43.13|45.33|42.93|0
1710978900000|2024-03-20 23:55:00|45.43|43.03|45.33|42.93|45.53|43.13|45.3|42.9|0
1710979200000|2024-03-21 00:00:00|45.38|42.98|45.57|43.17|45.72|43.32|45.38|42.98|0
1710979500000|2024-03-21 00:05:00|45.52|43.12|45.67|43.27|45.67|43.27|45.42|43.02|0
1710979800000|2024-03-21 00:10:00|45.62|43.22|45.67|43.27|45.77|43.37|45.62|43.22|0
1710980100000|2024-03-21 00:15:00|45.52|43.32|45.67|43.47|45.72|43.52|45.52|43.32|0
1710980400000|2024-03-21 00:20:00|45.62|43.42|45.47|43.27|45.62|43.42|45.47|43.27|0
1710980700000|2024-03-21 00:25:00|45.52|43.32|45.61|43.41|45.66|43.46|45.47|43.27|0
1710981000000|2024-03-21 00:30:00|45.66|43.46|45.71|43.51|45.71|43.51|45.56|43.36|0
1710981300000|2024-03-21 00:35:00|45.69|43.49|46.83|44.63|47.27|45.07|45.66|43.46|0
1710981600000|2024-03-21 00:40:00|46.88|44.68|46.82|44.62|46.88|44.68|46.78|44.58|0
1710981900000|2024-03-21 00:45:00|46.77|44.57|46.82|44.62|46.87|44.67|46.77|44.57|0
1710982200000|2024-03-21 00:50:00|46.77|44.57|46.82|44.62|46.87|44.67|46.67|44.47|0
1710982500000|2024-03-21 00:55:00|46.77|44.57|46.77|44.57|46.87|44.67|46.72|44.52|0
1710982800000|2024-03-21 01:00:00|46.82|44.62|46.82|44.62|46.87|44.67|46.77|44.57|0
1710983100000|2024-03-21 01:05:00|46.87|44.67|46.66|44.46|46.87|44.67|46.66|44.46|0
1710983400000|2024-03-21 01:10:00|46.71|44.51|46.46|44.26|46.71|44.51|46.41|44.21|0
1710983700000|2024-03-21 01:15:00|46.41|44.21|46.41|44.21|46.51|44.31|46.26|44.06|0
1710984000000|2024-03-21 01:20:00|46.46|44.26|46.66|44.46|46.71|44.51|46.41|44.21|0
1710984300000|2024-03-21 01:25:00|46.63|44.43|46.65|44.45|46.71|44.51|46.6|44.4|0
1710984600000|2024-03-21 01:30:00|46.68|44.48|46.75|44.55|46.8|44.6|46.6|44.4|0
1710984900000|2024-03-21 01:35:00|46.8|44.6|46.8|44.6|46.85|44.65|46.75|44.55|0
1710985200000|2024-03-21 01:40:00|46.83|44.63|46.9|44.7|46.98|44.78|46.83|44.63|0
1710985500000|2024-03-21 01:45:00|46.93|44.73|46.7|44.5|46.95|44.75|46.65|44.45|0
1710985800000|2024-03-21 01:50:00|46.65|44.45|46.8|44.6|46.8|44.6|46.64|44.44|0
1710986100000|2024-03-21 01:55:00|46.85|44.65|46.59|44.39|46.85|44.65|46.59|44.39|0
1710986400000|2024-03-21 02:00:00|46.64|44.44|46.54|44.34|46.64|44.44|46.49|44.29|0
1710986700000|2024-03-21 02:05:00|46.56|44.36|46.59|44.39|46.64|44.44|46.49|44.29|0
1710987000000|2024-03-21 02:10:00|46.61|44.41|46.38|44.18|46.61|44.41|46.38|44.18|0
1710987300000|2024-03-21 02:15:00|46.36|44.16|46.28|44.08|46.41|44.21|46.28|44.08|0
1710987600000|2024-03-21 02:20:00|46.31|44.11|46.18|43.98|46.31|44.11|46.13|43.93|0
1710987900000|2024-03-21 02:25:00|46.23|44.03|46.13|43.93|46.23|44.03|46.13|43.93|0
1710988200000|2024-03-21 02:30:00|46.08|43.88|45.82|43.62|46.08|43.88|45.73|43.53|0
1710988500000|2024-03-21 02:35:00|45.85|43.65|45.82|43.62|45.87|43.67|45.77|43.57|0
1710988800000|2024-03-21 02:40:00|45.77|43.57|45.82|43.62|45.87|43.67|45.77|43.57|0
1710989100000|2024-03-21 02:45:00|45.87|43.67|45.87|43.67|46.02|43.82|45.87|43.67|0
1710989400000|2024-03-21 02:50:00|45.82|43.62|45.77|43.57|45.87|43.67|45.67|43.47|0
1710989700000|2024-03-21 02:55:00|45.72|43.52|45.81|43.61|45.84|43.64|45.72|43.52|0
1710990000000|2024-03-21 03:00:00|45.76|43.56|45.76|43.56|45.81|43.61|45.71|43.51|0
1710990300000|2024-03-21 03:05:00|45.81|43.61|45.56|43.36|45.81|43.61|45.56|43.36|0
1710990600000|2024-03-21 03:10:00|45.51|43.31|45.56|43.36|45.56|43.36|45.41|43.21|0
1710990900000|2024-03-21 03:15:00|45.54|43.34|45.61|43.41|45.66|43.46|45.51|43.31|0
1710991200000|2024-03-21 03:20:00|45.56|43.36|45.51|43.31|45.56|43.36|45.41|43.21|0
1710991500000|2024-03-21 03:25:00|45.56|43.36|45.55|43.35|45.6|43.4|45.5|43.3|0
1710991800000|2024-03-21 03:30:00|45.6|43.4|45.38|43.18|45.6|43.4|45.38|43.18|0
1710992100000|2024-03-21 03:35:00|45.4|43.2|45.55|43.35|45.55|43.35|45.35|43.15|0
1710992400000|2024-03-21 03:40:00|45.6|43.4|45.6|43.4|45.65|43.45|45.57|43.37|0
1710992700000|2024-03-21 03:45:00|45.57|43.37|45.55|43.35|45.6|43.4|45.5|43.3|0
1710993000000|2024-03-21 03:50:00|45.5|43.3|45.49|43.29|45.59|43.39|45.49|43.29|0
1710993300000|2024-03-21 03:55:00|45.47|43.27|45.39|43.19|45.49|43.29|45.34|43.14|0
1710993600000|2024-03-21 04:00:00|45.44|43.24|45.44|43.24|45.49|43.29|45.34|43.14|0
1710993900000|2024-03-21 04:05:00|45.47|43.27|45.49|43.29|45.49|43.29|45.39|43.19|0
1710994200000|2024-03-21 04:10:00|45.44|43.24|45.34|43.14|45.49|43.29|45.29|43.09|0
1710994500000|2024-03-21 04:15:00|45.39|43.19|45.29|43.09|45.39|43.19|45.29|43.09|0
1710994800000|2024-03-21 04:20:00|45.24|43.04|45.33|43.13|45.33|43.13|45.24|43.04|0
1710995100000|2024-03-21 04:25:00|45.28|43.08|45.23|43.03|45.33|43.13|45.23|43.03|0
1710995400000|2024-03-21 04:30:00|45.28|43.08|45.03|42.83|45.28|43.08|44.98|42.78|0
1710995700000|2024-03-21 04:35:00|45.08|42.88|45.18|42.98|45.18|42.98|44.98|42.78|0
1710996000000|2024-03-21 04:40:00|45.23|43.03|45.18|42.98|45.23|43.03|45.13|42.93|0
1710996300000|2024-03-21 04:45:00|45.13|42.93|45.03|42.83|45.18|42.98|44.98|42.78|0
1710996600000|2024-03-21 04:50:00|45|42.8|45.07|42.87|45.12|42.92|44.98|42.78|0
1710996900000|2024-03-21 04:55:00|45.03|42.83|44.97|42.77|45.12|42.92|44.97|42.77|0
1710997200000|2024-03-21 05:00:00|45.02|42.82|45.17|42.97|45.17|42.97|44.92|42.72|0
1710997500000|2024-03-21 05:05:00|45.12|42.92|44.97|42.77|45.12|42.92|44.92|42.72|0
1710997800000|2024-03-21 05:10:00|45.02|42.82|44.97|42.77|45.07|42.87|44.97|42.77|0
1710998100000|2024-03-21 05:15:00|44.99|42.79|45.02|42.82|45.04|42.84|44.92|42.72|0
1710998400000|2024-03-21 05:20:00|45.06|42.86|45.01|42.81|45.06|42.86|44.96|42.76|0
1710998700000|2024-03-21 05:25:00|45.06|42.86|45.06|42.86|45.11|42.91|44.96|42.76|0
1710999000000|2024-03-21 05:30:00|45.11|42.91|44.96|42.76|45.16|42.96|44.91|42.71|0
1710999300000|2024-03-21 05:35:00|44.94|42.74|44.86|42.66|44.96|42.76|44.81|42.61|0
1710999600000|2024-03-21 05:40:00|44.89|42.69|44.93|42.73|44.96|42.76|44.86|42.66|0
1710999900000|2024-03-21 05:45:00|44.96|42.76|44.91|42.71|44.96|42.76|44.86|42.66|0
1711000200000|2024-03-21 05:50:00|44.9|42.7|44.85|42.65|44.9|42.7|44.81|42.61|0
1711000500000|2024-03-21 05:55:00|44.88|42.68|44.85|42.65|44.9|42.7|44.71|42.51|0
1711000800000|2024-03-21 06:00:00|44.8|42.6|45|42.8|45|42.8|44.75|42.55|0
1711001100000|2024-03-21 06:05:00|45.05|42.85|44.75|42.55|45.05|42.85|44.75|42.55|0
1711001400000|2024-03-21 06:10:00|44.8|42.6|44.7|42.5|44.8|42.6|44.68|42.48|0
1711001700000|2024-03-21 06:15:00|44.72|42.52|44.7|42.5|44.75|42.55|44.7|42.5|0
1711002000000|2024-03-21 06:20:00|44.65|42.45|44.74|42.54|44.75|42.55|44.65|42.45|0
1711002300000|2024-03-21 06:25:00|44.72|42.52|44.64|42.44|44.74|42.54|44.62|42.42|0
1711002600000|2024-03-21 06:30:00|44.69|42.49|44.74|42.54|44.79|42.59|44.64|42.44|0
1711002900000|2024-03-21 06:35:00|44.72|42.52|44.74|42.54|44.79|42.59|44.64|42.44|0
1711003200000|2024-03-21 06:40:00|44.71|42.51|44.83|42.63|44.83|42.63|44.64|42.44|0
1711003500000|2024-03-21 06:45:00|44.78|42.58|44.78|42.58|44.91|42.71|44.78|42.58|0
1711003800000|2024-03-21 06:50:00|44.83|42.63|44.73|42.53|44.98|42.78|44.73|42.53|0
1711004100000|2024-03-21 06:55:00|44.78|42.58|44.58|42.38|44.78|42.58|44.58|42.38|0
1711004400000|2024-03-21 07:00:00|44.63|42.43|44.46|42.26|44.73|42.53|44.39|42.19|0
1711004700000|2024-03-21 07:05:00|44.44|42.24|44.48|42.28|44.58|42.38|44.43|42.23|0
1711005000000|2024-03-21 07:10:00|44.53|42.33|44.72|42.52|44.77|42.57|44.48|42.28|0
1711005300000|2024-03-21 07:15:00|44.67|42.47|44.53|42.33|44.72|42.52|44.43|42.23|0
1711005600000|2024-03-21 07:20:00|44.48|42.28|44.18|41.98|44.48|42.28|44.14|41.94|0
1711005900000|2024-03-21 07:25:00|44.23|42.03|44.28|42.08|44.33|42.13|44.18|41.98|0
1711006200000|2024-03-21 07:30:00|44.23|42.03|44.37|42.17|44.42|42.22|44.23|42.03|0
1711006500000|2024-03-21 07:35:00|44.42|42.22|44.08|41.88|44.42|42.22|44.08|41.88|0
1711006800000|2024-03-21 07:40:00|44.18|41.98|43.84|41.64|44.18|41.98|43.84|41.64|0
1711007100000|2024-03-21 07:45:00|43.89|41.69|43.89|41.69|44.03|41.83|43.84|41.64|0
1711007400000|2024-03-21 07:50:00|43.93|41.73|43.69|41.49|43.93|41.73|43.64|41.44|0
1711007700000|2024-03-21 07:55:00|43.67|41.47|43.55|41.35|43.71|41.51|43.55|41.35|0
1711008000000|2024-03-21 08:00:00|43.59|41.39|43.78|41.58|44.02|41.82|43.59|41.39|0
1711008300000|2024-03-21 08:05:00|43.81|41.61|43.73|41.53|44.17|41.97|43.69|41.49|0
1711008600000|2024-03-21 08:10:00|43.69|41.49|44.31|42.11|44.31|42.11|43.64|41.44|0
1711008900000|2024-03-21 08:15:00|44.21|42.01|44.26|42.06|44.46|42.26|44.07|41.87|0
1711009200000|2024-03-21 08:20:00|44.31|42.11|44.84|42.64|44.84|42.64|44.26|42.06|0
1711009500000|2024-03-21 08:25:00|44.82|42.62|44.64|42.44|44.84|42.64|44.5|42.3|0
1711009800000|2024-03-21 08:30:00|44.62|42.42|44.4|42.2|44.84|42.64|44.38|42.18|0
1711010100000|2024-03-21 08:35:00|44.35|42.15|44.54|42.34|44.59|42.39|44.25|42.05|0
1711010400000|2024-03-21 08:40:00|44.59|42.39|44.83|42.63|44.98|42.78|44.52|42.32|0
1711010700000|2024-03-21 08:45:00|44.88|42.68|44.73|42.53|44.98|42.78|44.64|42.44|0
1711011000000|2024-03-21 08:50:00|44.69|42.49|44.63|42.43|44.78|42.58|44.49|42.29|0
1711011300000|2024-03-21 08:55:00|44.61|42.41|44.88|42.68|44.93|42.73|44.59|42.39|0
1711011600000|2024-03-21 09:00:00|44.83|42.63|46.3|44.1|46.3|44.1|44.78|42.58|0
1711011900000|2024-03-21 09:05:00|45.56|43.36|45.24|43.04|45.65|43.45|44.73|42.53|0
1711012200000|2024-03-21 09:10:00|45.19|42.99|45.24|43.04|45.29|43.09|44.99|42.79|0
1711012500000|2024-03-21 09:15:00|45.19|42.99|45.09|42.89|45.24|43.04|45.04|42.84|0
1711012800000|2024-03-21 09:20:00|45.04|42.84|45.29|43.09|45.29|43.09|44.84|42.64|0
1711013100000|2024-03-21 09:25:00|45.24|43.04|45.04|42.84|45.39|43.19|44.91|42.71|0
1711013400000|2024-03-21 09:30:00|45.09|42.89|45.28|43.08|45.43|43.23|45.09|42.89|0
1711013700000|2024-03-21 09:35:00|45.33|43.13|44.93|42.73|45.38|43.18|44.88|42.68|0
1711014000000|2024-03-21 09:40:00|44.88|42.68|44.64|42.44|44.98|42.78|44.59|42.39|0
1711014300000|2024-03-21 09:45:00|44.59|42.39|44.78|42.58|44.78|42.58|44.49|42.29|0
1711014600000|2024-03-21 09:50:00|44.83|42.63|44.73|42.53|44.88|42.68|44.63|42.43|0
1711014900000|2024-03-21 09:55:00|44.78|42.58|44.93|42.73|44.98|42.78|44.78|42.58|0
1711015200000|2024-03-21 10:00:00|44.9|42.7|45.17|42.97|45.22|43.02|44.83|42.63|0
1711015500000|2024-03-21 10:05:00|45.2|43|45.07|42.87|45.52|43.32|45.07|42.87|0
1711015800000|2024-03-21 10:10:00|45.12|42.92|45.12|42.92|45.22|43.02|44.92|42.72|0
1711016100000|2024-03-21 10:15:00|45.17|42.97|45.07|42.87|45.32|43.12|45.07|42.87|0
1711016400000|2024-03-21 10:20:00|45.12|42.92|44.87|42.67|45.16|42.96|44.82|42.62|0
1711016700000|2024-03-21 10:25:00|44.82|42.62|45.01|42.81|45.06|42.86|44.82|42.62|0
1711017000000|2024-03-21 10:30:00|44.96|42.76|44.91|42.71|45.04|42.84|44.86|42.66|0
1711017300000|2024-03-21 10:35:00|44.96|42.76|45.31|43.11|45.31|43.11|44.91|42.71|0
1711017600000|2024-03-21 10:40:00|45.26|43.06|45.35|43.15|45.5|43.3|45.21|43.01|0
1711017900000|2024-03-21 10:45:00|45.4|43.2|45.3|43.1|45.4|43.2|45.15|42.95|0
1711018200000|2024-03-21 10:50:00|45.25|43.05|45.3|43.1|45.35|43.15|45.2|43|0
1711018500000|2024-03-21 10:55:00|45.33|43.13|45.15|42.95|45.35|43.15|45.05|42.85|0
1711018800000|2024-03-21 11:00:00|45.12|42.92|45|42.8|45.15|42.95|44.9|42.7|0
1711019100000|2024-03-21 11:05:00|45.05|42.85|44.8|42.6|45.1|42.9|44.8|42.6|0
1711019400000|2024-03-21 11:10:00|44.82|42.62|44.7|42.5|44.85|42.65|44.41|42.21|0
1711019700000|2024-03-21 11:15:00|44.65|42.45|44.65|42.45|44.89|42.69|44.5|42.3|0
1711020000000|2024-03-21 11:20:00|44.62|42.42|44.65|42.45|44.69|42.49|44.35|42.15|0
1711020300000|2024-03-21 11:25:00|44.6|42.4|44.69|42.49|44.74|42.54|44.59|42.39|0
1711020600000|2024-03-21 11:30:00|44.74|42.54|44.25|42.05|44.79|42.59|44.25|42.05|0
1711020900000|2024-03-21 11:35:00|44.35|42.15|44.05|41.85|44.44|42.24|43.96|41.76|0
1711021200000|2024-03-21 11:40:00|44|41.8|44.1|41.9|44.15|41.95|43.81|41.61|0
1711021500000|2024-03-21 11:45:00|44.05|41.85|44|41.8|44.15|41.95|43.95|41.75|0
1711021800000|2024-03-21 11:50:00|44.1|41.9|44.24|42.04|44.34|42.14|44.1|41.9|0
1711022100000|2024-03-21 11:55:00|44.19|41.99|44.17|41.97|44.39|42.19|44.14|41.94|0
1711022400000|2024-03-21 12:00:00|44|41.8|43.46|41.26|44.09|41.89|43.46|41.26|0
1711022700000|2024-03-21 12:05:00|43.51|41.31|43.75|41.55|43.85|41.65|43.37|41.17|0
1711023000000|2024-03-21 12:10:00|43.8|41.6|43.8|41.6|43.99|41.79|43.7|41.5|0
1711023300000|2024-03-21 12:15:00|43.75|41.55|42.99|40.79|43.91|41.71|42.99|40.79|0
1711023600000|2024-03-21 12:20:00|43.04|40.84|43.08|40.88|43.23|41.03|42.94|40.74|0
1711023900000|2024-03-21 12:25:00|43.03|40.83|42.77|40.57|43.08|40.88|42.7|40.5|0
1711024200000|2024-03-21 12:30:00|42.72|40.52|42.96|40.76|43.03|40.83|42.67|40.47|0
1711024500000|2024-03-21 12:35:00|42.93|40.73|43.03|40.83|43.32|41.12|42.89|40.69|0
1711024800000|2024-03-21 12:40:00|42.98|40.78|43.31|41.11|43.34|41.14|42.88|40.68|0
1711025100000|2024-03-21 12:45:00|43.26|41.06|42.98|40.78|43.31|41.11|42.93|40.73|0
1711025400000|2024-03-21 12:50:00|43.02|40.82|43.02|40.82|43.12|40.92|42.83|40.63|0
1711025700000|2024-03-21 12:55:00|43.05|40.85|42.97|40.77|43.07|40.87|42.88|40.68|0
1711026000000|2024-03-21 13:00:00|42.95|40.75|43.02|40.82|43.14|40.94|42.88|40.68|0
1711026300000|2024-03-21 13:05:00|42.97|40.77|43.26|41.06|43.3|41.1|42.92|40.72|0
1711026600000|2024-03-21 13:10:00|43.3|41.1|43.3|41.1|43.35|41.15|43.21|41.01|0
1711026900000|2024-03-21 13:15:00|43.25|41.05|42.96|40.76|43.3|41.1|42.87|40.67|0
1711027200000|2024-03-21 13:20:00|42.92|40.72|42.77|40.57|43.01|40.81|42.77|40.57|0
1711027500000|2024-03-21 13:25:00|42.72|40.52|42.44|40.24|42.77|40.57|41.97|39.77|0
1711027800000|2024-03-21 13:30:00|42.48|40.28|43.29|41.09|43.34|41.14|42.34|40.14|0
1711028100000|2024-03-21 13:35:00|43.2|41|42.29|40.09|43.2|41|42.24|40.04|0
1711028400000|2024-03-21 13:40:00|42.2|40|42.17|39.97|42.38|40.18|41.26|39.06|0
1711028700000|2024-03-21 13:45:00|42.2|40|44.2|42|44.3|42.1|42.05|39.85|0
1711029000000|2024-03-21 13:50:00|44.25|42.05|43.76|41.56|44.25|42.05|43.67|41.47|0
1711029300000|2024-03-21 13:55:00|43.72|41.52|43.04|40.84|43.96|41.76|43.04|40.84|0
1711029600000|2024-03-21 14:00:00|43.02|40.82|43.23|41.03|43.42|41.22|42.85|40.65|0
1711029900000|2024-03-21 14:05:00|43.28|41.08|42.8|40.6|43.52|41.32|42.57|40.37|0
1711030200000|2024-03-21 14:10:00|42.57|40.37|42.99|40.79|43.18|40.98|42.56|40.36|0
1711030500000|2024-03-21 14:15:00|42.94|40.74|42.56|40.36|43.04|40.84|42.52|40.32|0
1711030800000|2024-03-21 14:20:00|42.51|40.31|42.51|40.31|42.61|40.41|41.95|39.75|0
1711031100000|2024-03-21 14:25:00|42.54|40.34|42.37|40.17|42.54|40.34|42.04|39.84|0
1711031400000|2024-03-21 14:30:00|42.32|40.12|43.12|40.92|43.41|41.21|42.28|40.08|0
1711031700000|2024-03-21 14:35:00|43.08|40.88|43.08|40.88|43.27|41.07|42.7|40.5|0
1711032000000|2024-03-21 14:40:00|42.98|40.78|42.13|39.93|43.46|41.26|42.04|39.84|0
1711032300000|2024-03-21 14:45:00|42.18|39.98|41.93|39.73|42.52|40.32|41.88|39.68|0
1711032600000|2024-03-21 14:50:00|41.91|39.71|42.07|39.87|42.35|40.15|41.91|39.71|0
1711032900000|2024-03-21 14:55:00|42.12|39.92|42.68|40.48|42.7|40.5|41.98|39.78|0
1711033200000|2024-03-21 15:00:00|42.54|40.34|42.96|40.76|43.06|40.86|42.16|39.96|0
1711033500000|2024-03-21 15:05:00|43.05|40.85|43.44|41.24|43.68|41.48|43.01|40.81|0
1711033800000|2024-03-21 15:10:00|43.39|41.19|42.96|40.76|43.44|41.24|42.91|40.71|0
1711034100000|2024-03-21 15:15:00|42.91|40.71|43.24|41.04|43.53|41.33|42.72|40.52|0
1711034400000|2024-03-21 15:20:00|43.34|41.14|42.93|40.73|43.38|41.18|42.76|40.56|0
1711034700000|2024-03-21 15:25:00|42.9|40.7|42.95|40.75|43.33|41.13|42.9|40.7|0
1711035000000|2024-03-21 15:30:00|42.9|40.7|42.62|40.42|43.19|40.99|42.5|40.3|0
1711035300000|2024-03-21 15:35:00|42.57|40.37|42.33|40.13|42.59|40.39|42.24|40.04|0
1711035600000|2024-03-21 15:40:00|42.28|40.08|42.38|40.18|42.47|40.27|42.14|39.94|0
1711035900000|2024-03-21 15:45:00|42.42|40.22|42.47|40.27|42.56|40.36|42.24|40.04|0
1711036200000|2024-03-21 15:50:00|42.52|40.32|42.42|40.22|42.52|40.32|41.95|39.75|0
1711036500000|2024-03-21 15:55:00|42.37|40.17|42.23|40.03|42.37|40.17|42.09|39.89|0
1711036800000|2024-03-21 16:00:00|42.28|40.08|42.18|39.98|42.51|40.31|42.14|39.94|0
1711037100000|2024-03-21 16:05:00|42.13|39.93|42.37|40.17|42.46|40.26|41.85|39.65|0
1711037400000|2024-03-21 16:10:00|42.41|40.21|42.04|39.84|42.51|40.31|41.99|39.79|0
1711037700000|2024-03-21 16:15:00|41.94|39.74|42.04|39.84|42.13|39.93|41.8|39.6|0
1711038000000|2024-03-21 16:20:00|41.99|39.79|42.03|39.83|42.18|39.98|41.8|39.6|0
1711038300000|2024-03-21 16:25:00|42.01|39.81|41.8|39.6|42.13|39.93|41.71|39.51|0
1711038600000|2024-03-21 16:30:00|41.75|39.55|42.31|40.11|42.36|40.16|41.57|39.37|0
1711038900000|2024-03-21 16:35:00|42.36|40.16|42.26|40.06|42.64|40.44|42.12|39.92|0
1711039200000|2024-03-21 16:40:00|42.21|40.01|42.64|40.44|42.68|40.48|42.07|39.87|0
1711039500000|2024-03-21 16:45:00|42.68|40.48|42.49|40.29|42.82|40.62|42.45|40.25|0
1711039800000|2024-03-21 16:50:00|42.45|40.25|42.26|40.06|42.49|40.29|42.16|39.96|0
1711040100000|2024-03-21 16:55:00|42.21|40.01|42.25|40.05|42.35|40.15|42.16|39.96|0
1711040400000|2024-03-21 17:00:00|42.3|40.1|42.86|40.66|43.29|41.09|42.3|40.1|0
1711040700000|2024-03-21 17:05:00|42.82|40.62|42.91|40.71|43.05|40.85|42.58|40.38|0
1711041000000|2024-03-21 17:10:00|42.86|40.66|42.48|40.28|42.86|40.66|42.34|40.14|0
1711041300000|2024-03-21 17:15:00|42.53|40.33|42.81|40.61|42.91|40.71|42.48|40.28|0
1711041600000|2024-03-21 17:20:00|42.86|40.66|43.24|41.04|43.29|41.09|42.86|40.66|0
1711041900000|2024-03-21 17:25:00|43.19|40.99|42.95|40.75|43.19|40.99|42.76|40.56|0
1711042200000|2024-03-21 17:30:00|43.09|40.89|43.31|41.11|43.33|41.13|42.95|40.75|0
1711042500000|2024-03-21 17:35:00|43.33|41.13|42.85|40.65|43.33|41.13|42.85|40.65|0
1711042800000|2024-03-21 17:40:00|42.8|40.6|42.71|40.51|43.04|40.84|42.66|40.46|0
1711043100000|2024-03-21 17:45:00|42.66|40.46|43.42|41.22|43.61|41.41|42.66|40.46|0
1711043400000|2024-03-21 17:50:00|43.37|41.17|44|41.8|44.04|41.84|43.23|41.03|0
1711043700000|2024-03-21 17:55:00|43.95|41.75|43.99|41.79|44.14|41.94|43.85|41.65|0
1711044000000|2024-03-21 18:00:00|44.19|41.99|43.9|41.7|44.33|42.13|43.8|41.6|0
1711044300000|2024-03-21 18:05:00|43.85|41.65|44.53|42.33|44.53|42.33|43.65|41.45|0
1711044600000|2024-03-21 18:10:00|44.48|42.28|44.23|42.03|44.58|42.38|43.99|41.79|0
1711044900000|2024-03-21 18:15:00|44.28|42.08|43.99|41.79|44.43|42.23|43.89|41.69|0
1711045200000|2024-03-21 18:20:00|43.89|41.69|44.08|41.88|44.13|41.93|43.55|41.35|0
1711045500000|2024-03-21 18:25:00|44.03|41.83|43.6|41.4|44.03|41.83|43.45|41.25|0
1711045800000|2024-03-21 18:30:00|43.64|41.44|44.22|42.02|44.22|42.02|43.6|41.4|0
1711046100000|2024-03-21 18:35:00|44.32|42.12|44.96|42.76|45.26|43.06|44.32|42.12|0
1711046400000|2024-03-21 18:40:00|45.01|42.81|44.71|42.51|45.5|43.3|44.66|42.46|0
1711046700000|2024-03-21 18:45:00|44.76|42.56|44.8|42.6|44.85|42.65|44.29|42.09|0
1711047000000|2024-03-21 18:50:00|44.76|42.56|44.8|42.6|44.8|42.6|44.46|42.26|0
1711047300000|2024-03-21 18:55:00|44.85|42.65|45|42.8|45.5|43.3|44.8|42.6|0
1711047600000|2024-03-21 19:00:00|44.95|42.75|45.1|42.9|45.44|43.24|44.9|42.7|0
1711047900000|2024-03-21 19:05:00|45.05|42.85|44.45|42.25|45.05|42.85|44.4|42.2|0
1711048200000|2024-03-21 19:10:00|44.5|42.3|44.6|42.4|44.65|42.45|44.16|41.96|0
1711048500000|2024-03-21 19:15:00|44.55|42.35|44.11|41.91|44.55|42.35|44.01|41.81|0
1711048800000|2024-03-21 19:20:00|44.06|41.86|44.5|42.3|44.74|42.54|43.99|41.79|0
1711049100000|2024-03-21 19:25:00|44.55|42.35|44.1|41.9|44.55|42.35|44.06|41.86|0
1711049400000|2024-03-21 19:30:00|44.06|41.86|44.3|42.1|44.3|42.1|43.43|41.23|0
1711049700000|2024-03-21 19:35:00|44.35|42.15|44.78|42.58|44.93|42.73|44.25|42.05|0
1711050000000|2024-03-21 19:40:00|44.74|42.54|43.95|41.75|44.74|42.54|43.9|41.7|0
1711050300000|2024-03-21 19:45:00|44|41.8|44.68|42.48|44.93|42.73|43.9|41.7|0
1711050600000|2024-03-21 19:50:00|44.49|42.29|44.73|42.53|44.88|42.68|44.19|41.99|0
1711050900000|2024-03-21 19:55:00|44.58|42.38|44.32|42.12|44.98|42.78|43.34|41.14|0
1711051200000|2024-03-21 20:00:00|44.12|41.92|43.87|41.67|44.12|41.92|43.53|41.33|0
1711051500000|2024-03-21 20:05:00|43.82|41.62|43.43|41.23|43.87|41.67|43.38|41.18|0
1711051800000|2024-03-21 20:10:00|43.38|41.18|43.19|40.99|43.38|41.18|42.99|40.79|0
1711052100000|2024-03-21 20:15:00|43.34|40.94|43.14|40.74|43.38|40.98|43.09|40.69|0
1711052400000|2024-03-21 20:20:00|43.17|40.77|42.9|40.5|43.19|40.79|42.9|40.5|0
1711052700000|2024-03-21 20:25:00|42.95|40.55|43.14|40.74|43.14|40.74|42.9|40.5|0
1711053000000|2024-03-21 20:30:00|43.09|40.69|43.33|40.93|43.38|40.98|43.09|40.69|0
1711053300000|2024-03-21 20:35:00|43.38|40.98|43.23|40.83|43.38|40.98|43.18|40.78|0
1711053600000|2024-03-21 20:40:00|43.21|40.81|43.23|40.83|43.23|40.83|43.08|40.68|0
1711053900000|2024-03-21 20:45:00|43.2|40.8|43.13|40.73|43.25|40.85|43.13|40.73|0
1711054200000|2024-03-21 20:50:00|43.18|40.78|43.32|40.92|43.32|40.92|43.18|40.78|0
1711054500000|2024-03-21 20:55:00|43.27|40.87|43.15|40.75|43.27|40.87|43.12|40.72|0
1711054800000|2024-03-21 21:00:00|43.18|40.78|43.08|40.68|43.18|40.78|43.08|40.68|0
1711055100000|2024-03-21 21:05:00|43.07|40.67|43.03|40.63|43.07|40.67|43.03|40.63|0
1711055400000|2024-03-21 21:10:00|43.01|40.61|43.04|40.64|43.05|40.65|42.93|40.53|0
1711055700000|2024-03-21 21:15:00|43.06|40.66|43.14|40.74|43.21|40.81|43.05|40.65|0
1711056000000|2024-03-21 21:20:00|43.15|40.75|43.11|40.71|43.15|40.75|43.11|40.71|0
1711056300000|2024-03-21 21:25:00|43.1|40.7|43.1|40.7|43.1|40.7|43.1|40.7|0
1711056600000|2024-03-21 21:30:00|43.14|40.74|43.13|40.73|43.15|40.75|43.13|40.73|0
1711056900000|2024-03-21 21:35:00|43.12|40.72|43.15|40.75|43.16|40.76|43.12|40.72|0
1711057200000|2024-03-21 21:40:00|43.16|40.76|43.17|40.77|43.24|40.84|43.15|40.75|0
1711057500000|2024-03-21 21:45:00|43.2|40.8|43.2|40.8|43.22|40.82|43.04|40.64|0
1711057800000|2024-03-21 21:50:00|43.21|40.81|43.3|40.9|43.3|40.9|43.2|40.8|0
1711058100000|2024-03-21 21:55:00|43.33|40.93|43.25|40.85|43.43|41.03|43.25|40.85|0
1711058400000|2024-03-21 22:00:00|43.27|40.87|43.15|40.75|43.27|40.87|43|40.6|0
1711058700000|2024-03-21 22:05:00|43.12|40.72|43.65|41.25|43.68|41.28|43.12|40.72|0
1711059000000|2024-03-21 22:10:00|43.68|41.28|43.53|41.13|43.68|41.28|43.34|40.94|0
1711059300000|2024-03-21 22:15:00|43.48|41.08|43.53|41.13|43.58|41.18|43.33|40.93|0
1711059600000|2024-03-21 22:20:00|43.55|41.15|43.62|41.22|43.62|41.22|43.53|41.13|0
1711059900000|2024-03-21 22:25:00|43.6|41.2|43.62|41.22|43.62|41.22|43.57|41.17|0
1711060200000|2024-03-21 22:30:00|43.57|41.17|43.14|40.74|43.57|41.17|43.14|40.74|0
1711060500000|2024-03-21 22:35:00|43.23|40.83|43.04|40.64|43.23|40.83|43.04|40.64|0
1711060800000|2024-03-21 22:40:00|43.08|40.68|43.03|40.63|43.13|40.73|42.99|40.59|0
1711061100000|2024-03-21 22:45:00|42.99|40.59|42.89|40.49|43.03|40.63|42.87|40.47|0
1711061400000|2024-03-21 22:50:00|42.87|40.47|42.79|40.39|42.89|40.49|42.74|40.34|0
1711061700000|2024-03-21 22:55:00|42.77|40.37|42.79|40.39|42.79|40.39|42.74|40.34|0
1711062000000|2024-03-21 23:00:00|42.84|40.44|42.84|40.44|42.93|40.53|42.79|40.39|0
1711062300000|2024-03-21 23:05:00|42.83|40.43|42.79|40.39|42.88|40.48|42.74|40.34|0
1711062600000|2024-03-21 23:10:00|42.83|40.43|42.42|40.02|42.83|40.43|42.37|39.97|0
1711062900000|2024-03-21 23:15:00|42.45|40.05|42.66|40.26|42.71|40.31|42.42|40.02|0
1711063200000|2024-03-21 23:20:00|42.61|40.21|42.56|40.16|42.66|40.26|42.47|40.07|0
1711063500000|2024-03-21 23:25:00|42.51|40.11|42.46|40.06|42.51|40.11|42.42|40.02|0
1711063800000|2024-03-21 23:30:00|42.42|40.02|42.39|39.99|42.51|40.11|42.37|39.97|0
1711064100000|2024-03-21 23:35:00|42.37|39.97|42.39|39.99|42.41|40.01|42.27|39.87|0
1711064400000|2024-03-21 23:40:00|42.36|39.96|42.31|39.91|42.41|40.01|42.27|39.87|0
1711064700000|2024-03-21 23:45:00|42.27|39.87|42.26|39.86|42.36|39.96|42.22|39.82|0
1711065000000|2024-03-21 23:50:00|42.31|39.91|42.22|39.82|42.31|39.91|42.17|39.77|0
1711065300000|2024-03-21 23:55:00|42.17|39.77|42.26|39.86|42.26|39.86|42.17|39.77|0
1711065600000|2024-03-22 00:00:00|42.21|39.81|42.14|39.74|42.26|39.86|42.07|39.67|0
1711065900000|2024-03-22 00:05:00|42.16|39.76|42.35|39.95|42.35|39.95|42.07|39.67|0
1711066200000|2024-03-22 00:10:00|42.3|39.9|42.35|39.95|42.4|40|42.21|39.81|0
1711066500000|2024-03-22 00:15:00|42.25|40.05|42.2|40|42.39|40.19|42.15|39.95|0
1711066800000|2024-03-22 00:20:00|42.25|40.05|42.1|39.9|42.25|40.05|42.06|39.86|0
1711067100000|2024-03-22 00:25:00|42.08|39.88|42.15|39.95|42.2|40|42.06|39.86|0
1711067400000|2024-03-22 00:30:00|42.1|39.9|42.24|40.04|42.24|40.04|42.05|39.85|0
1711067700000|2024-03-22 00:35:00|42.19|39.99|42.24|40.04|42.24|40.04|42.1|39.9|0
1711068000000|2024-03-22 00:40:00|42.19|39.99|42.38|40.18|42.43|40.23|42.14|39.94|0
1711068300000|2024-03-22 00:45:00|42.33|40.13|42.43|40.23|42.57|40.37|42.33|40.13|0
1711068600000|2024-03-22 00:50:00|42.4|40.2|42.33|40.13|42.43|40.23|42.33|40.13|0
1711068900000|2024-03-22 00:55:00|42.28|40.08|42.18|39.98|42.28|40.08|42.18|39.98|0
1711069200000|2024-03-22 01:00:00|42.21|40.01|42.33|40.13|42.37|40.17|42.21|40.01|0
1711069500000|2024-03-22 01:05:00|42.35|40.15|42.04|39.84|42.35|40.15|42.04|39.84|0
1711069800000|2024-03-22 01:10:00|42.02|39.82|42.11|39.91|42.13|39.93|42.01|39.81|0
1711070100000|2024-03-22 01:15:00|42.13|39.93|42.18|39.98|42.18|39.98|42.04|39.84|0
1711070400000|2024-03-22 01:20:00|42.15|39.95|42.27|40.07|42.27|40.07|42.15|39.95|0
1711070700000|2024-03-22 01:25:00|42.22|40.02|42.13|39.93|42.27|40.07|42.13|39.93|0
1711071000000|2024-03-22 01:30:00|42.17|39.97|41.98|39.78|42.22|40.02|41.98|39.78|0
1711071300000|2024-03-22 01:35:00|42.03|39.83|42.65|40.45|42.7|40.5|42.03|39.83|0
1711071600000|2024-03-22 01:40:00|42.7|40.5|42.6|40.4|42.79|40.59|42.5|40.3|0
1711071900000|2024-03-22 01:45:00|42.65|40.45|42.79|40.59|42.79|40.59|42.4|40.2|0
1711072200000|2024-03-22 01:50:00|42.84|40.64|42.83|40.63|42.93|40.73|42.69|40.49|0
1711072500000|2024-03-22 01:55:00|42.88|40.68|43.27|41.07|43.32|41.12|42.83|40.63|0
1711072800000|2024-03-22 02:00:00|43.22|41.02|43.17|40.97|43.22|41.02|43.02|40.82|0
1711073100000|2024-03-22 02:05:00|43.19|40.99|43.17|40.97|43.26|41.06|43.07|40.87|0
1711073400000|2024-03-22 02:10:00|43.12|40.92|43.16|40.96|43.16|40.96|42.97|40.77|0
1711073700000|2024-03-22 02:15:00|43.21|41.01|43.16|40.96|43.26|41.06|43.11|40.91|0
1711074000000|2024-03-22 02:20:00|43.21|41.01|43.06|40.86|43.21|41.01|42.99|40.79|0
1711074300000|2024-03-22 02:25:00|43.11|40.91|43.16|40.96|43.16|40.96|43.06|40.86|0
1711074600000|2024-03-22 02:30:00|43.21|41.01|43.4|41.2|43.4|41.2|43.16|40.96|0
1711074900000|2024-03-22 02:35:00|43.45|41.25|43.84|41.64|43.99|41.79|43.4|41.2|0
1711075200000|2024-03-22 02:40:00|43.89|41.69|43.84|41.64|44.13|41.93|43.79|41.59|0
1711075500000|2024-03-22 02:45:00|44.03|41.83|43.83|41.63|44.03|41.83|43.69|41.49|0
1711075800000|2024-03-22 02:50:00|43.81|41.61|43.88|41.68|43.88|41.68|43.73|41.53|0
1711076100000|2024-03-22 02:55:00|43.83|41.63|44.03|41.83|44.05|41.85|43.83|41.63|0
1711076400000|2024-03-22 03:00:00|44|41.8|43.83|41.63|44.08|41.88|43.83|41.63|0
1711076700000|2024-03-22 03:05:00|43.78|41.58|43.78|41.58|43.83|41.63|43.73|41.53|0
1711077000000|2024-03-22 03:10:00|43.73|41.53|43.92|41.72|43.92|41.72|43.73|41.53|0
1711077300000|2024-03-22 03:15:00|43.87|41.67|43.77|41.57|43.87|41.67|43.63|41.43|0
1711077600000|2024-03-22 03:20:00|43.72|41.52|43.53|41.33|43.77|41.57|43.48|41.28|0
1711077900000|2024-03-22 03:25:00|43.55|41.35|43.57|41.37|43.62|41.42|43.38|41.18|0
1711078200000|2024-03-22 03:30:00|43.62|41.42|44.06|41.86|44.06|41.86|43.62|41.42|0
1711078500000|2024-03-22 03:35:00|44.01|41.81|43.62|41.42|44.06|41.86|43.57|41.37|0
1711078800000|2024-03-22 03:40:00|43.57|41.37|43.57|41.37|43.67|41.47|43.52|41.32|0
1711079100000|2024-03-22 03:45:00|43.52|41.32|43.56|41.36|43.56|41.36|43.44|41.24|0
1711079400000|2024-03-22 03:50:00|43.52|41.32|43.51|41.31|43.61|41.41|43.51|41.31|0
1711079700000|2024-03-22 03:55:00|43.46|41.26|43.41|41.21|43.51|41.31|43.39|41.19|0
1711080000000|2024-03-22 04:00:00|43.37|41.17|43.31|41.11|43.37|41.17|43.27|41.07|0
1711080300000|2024-03-22 04:05:00|43.27|41.07|43.12|40.92|43.27|41.07|43.02|40.82|0
1711080600000|2024-03-22 04:10:00|43.02|40.82|42.83|40.63|43.07|40.87|42.83|40.63|0
1711080900000|2024-03-22 04:15:00|42.78|40.58|42.97|40.77|42.97|40.77|42.76|40.56|0
1711081200000|2024-03-22 04:20:00|43.02|40.82|42.87|40.67|43.02|40.82|42.82|40.62|0
1711081500000|2024-03-22 04:25:00|42.92|40.72|42.97|40.77|42.97|40.77|42.87|40.67|0
1711081800000|2024-03-22 04:30:00|42.92|40.72|42.72|40.52|42.92|40.72|42.72|40.52|0
1711082100000|2024-03-22 04:35:00|42.77|40.57|42.77|40.57|42.82|40.62|42.77|40.57|0
1711082400000|2024-03-22 04:40:00|42.82|40.62|42.81|40.61|42.91|40.71|42.77|40.57|0
1711082700000|2024-03-22 04:45:00|42.84|40.64|42.91|40.71|42.93|40.73|42.74|40.54|0
1711083000000|2024-03-22 04:50:00|42.86|40.66|42.81|40.61|42.91|40.71|42.76|40.56|0
1711083300000|2024-03-22 04:55:00|42.86|40.66|42.86|40.66|42.91|40.71|42.76|40.56|0
1711083600000|2024-03-22 05:00:00|42.88|40.68|42.78|40.58|42.91|40.71|42.76|40.56|0
1711083900000|2024-03-22 05:05:00|42.76|40.56|42.8|40.6|42.85|40.65|42.71|40.51|0
1711084200000|2024-03-22 05:10:00|42.78|40.58|42.71|40.51|42.8|40.6|42.71|40.51|0
1711084500000|2024-03-22 05:15:00|42.75|40.55|42.61|40.41|42.75|40.55|42.51|40.31|0
1711084800000|2024-03-22 05:20:00|42.66|40.46|42.85|40.65|42.94|40.74|42.66|40.46|0
1711085100000|2024-03-22 05:25:00|42.8|40.6|42.75|40.55|42.85|40.65|42.7|40.5|0
1711085400000|2024-03-22 05:30:00|42.8|40.6|42.7|40.5|42.89|40.69|42.7|40.5|0
1711085700000|2024-03-22 05:35:00|42.75|40.55|42.7|40.5|42.84|40.64|42.65|40.45|0
1711086000000|2024-03-22 05:40:00|42.65|40.45|42.69|40.49|42.74|40.54|42.6|40.4|0
1711086300000|2024-03-22 05:45:00|42.74|40.54|42.6|40.4|42.74|40.54|42.6|40.4|0
1711086600000|2024-03-22 05:50:00|42.64|40.44|42.72|40.52|42.72|40.52|42.6|40.4|0
1711086900000|2024-03-22 05:55:00|42.74|40.54|42.79|40.59|42.83|40.63|42.69|40.49|0
1711087200000|2024-03-22 06:00:00|42.76|40.56|42.78|40.58|42.83|40.63|42.69|40.49|0
1711087500000|2024-03-22 06:05:00|42.76|40.56|42.78|40.58|42.78|40.58|42.64|40.44|0
1711087800000|2024-03-22 06:10:00|42.73|40.53|42.49|40.29|42.73|40.53|42.4|40.2|0
1711088100000|2024-03-22 06:15:00|42.47|40.27|42.54|40.34|42.59|40.39|42.47|40.27|0
1711088400000|2024-03-22 06:20:00|42.56|40.36|42.58|40.38|42.68|40.48|42.56|40.36|0
1711088700000|2024-03-22 06:25:00|42.63|40.43|42.75|40.55|42.77|40.57|42.49|40.29|0
1711089000000|2024-03-22 06:30:00|42.73|40.53|43.01|40.81|43.01|40.81|42.72|40.52|0
1711089300000|2024-03-22 06:35:00|42.94|40.74|42.96|40.76|43.01|40.81|42.89|40.69|0
1711089600000|2024-03-22 06:40:00|42.94|40.74|43.01|40.81|43.01|40.81|42.86|40.66|0
1711089900000|2024-03-22 06:45:00|43.06|40.86|42.86|40.66|43.06|40.86|42.86|40.66|0
1711090200000|2024-03-22 06:50:00|42.91|40.71|43|40.8|43.1|40.9|42.91|40.71|0
1711090500000|2024-03-22 06:55:00|42.96|40.76|42.95|40.75|43|40.8|42.81|40.61|0
1711090800000|2024-03-22 07:00:00|42.98|40.78|43.29|41.09|43.44|41.24|42.91|40.71|0
1711091100000|2024-03-22 07:05:00|43.24|41.04|43.39|41.19|43.39|41.19|43.15|40.95|0
1711091400000|2024-03-22 07:10:00|43.34|41.14|43.48|41.28|43.63|41.43|43.34|41.14|0
1711091700000|2024-03-22 07:15:00|43.53|41.33|43.36|41.16|43.65|41.45|43.33|41.13|0
1711092000000|2024-03-22 07:20:00|43.38|41.18|43.65|41.45|43.77|41.57|43.38|41.18|0
1711092300000|2024-03-22 07:25:00|43.63|41.43|43.92|41.72|43.97|41.77|43.63|41.43|0
1711092600000|2024-03-22 07:30:00|43.97|41.77|43.97|41.77|44.07|41.87|43.92|41.72|0
1711092900000|2024-03-22 07:35:00|43.99|41.79|44.06|41.86|44.31|42.11|43.99|41.79|0
1711093200000|2024-03-22 07:40:00|44.09|41.89|43.81|41.61|44.11|41.91|43.72|41.52|0
1711093500000|2024-03-22 07:45:00|43.76|41.56|44.33|42.13|44.58|42.38|43.36|41.16|0
1711093800000|2024-03-22 07:50:00|44.24|42.04|44.48|42.28|44.53|42.33|44.14|41.94|0
1711094100000|2024-03-22 07:55:00|44.53|42.33|44.23|42.03|44.56|42.36|44.18|41.98|0
1711094400000|2024-03-22 08:00:00|44.28|42.08|44.13|41.93|44.28|42.08|43.99|41.79|0
1711094700000|2024-03-22 08:05:00|44.08|41.88|44.33|42.13|44.33|42.13|43.98|41.78|0
1711095000000|2024-03-22 08:10:00|44.4|42.2|43.74|41.54|44.57|42.37|43.74|41.54|0
1711095300000|2024-03-22 08:15:00|43.79|41.59|43.78|41.58|44.18|41.98|43.59|41.39|0
1711095600000|2024-03-22 08:20:00|43.76|41.56|43.59|41.39|43.88|41.68|43.39|41.19|0
1711095900000|2024-03-22 08:25:00|43.56|41.36|43.78|41.58|43.78|41.58|43.49|41.29|0
1711096200000|2024-03-22 08:30:00|43.73|41.53|43.34|41.14|43.73|41.53|43.15|40.95|0
1711096500000|2024-03-22 08:35:00|43.29|41.09|43.29|41.09|43.63|41.43|43.19|40.99|0
1711096800000|2024-03-22 08:40:00|43.34|41.14|43.05|40.85|43.34|41.14|43|40.8|0
1711097100000|2024-03-22 08:45:00|42.95|40.75|43.09|40.89|43.19|40.99|42.9|40.7|0
1711097400000|2024-03-22 08:50:00|43.05|40.85|43.19|40.99|43.43|41.23|43.04|40.84|0
1711097700000|2024-03-22 08:55:00|43.24|41.04|43.09|40.89|43.38|41.18|42.9|40.7|0
1711098000000|2024-03-22 09:00:00|43.04|40.84|43.06|40.86|43.18|40.98|42.9|40.7|0
1711098300000|2024-03-22 09:05:00|43.09|40.89|42.94|40.74|43.09|40.89|42.61|40.41|0
1711098600000|2024-03-22 09:10:00|42.99|40.79|42.7|40.5|42.99|40.79|42.61|40.41|0
1711098900000|2024-03-22 09:15:00|42.65|40.45|42.94|40.74|42.94|40.74|42.6|40.4|0
1711099200000|2024-03-22 09:20:00|42.99|40.79|43.18|40.98|43.18|40.98|42.89|40.69|0
1711099500000|2024-03-22 09:25:00|43.22|41.02|43.2|41|43.37|41.17|43.15|40.95|0
1711099800000|2024-03-22 09:30:00|43.22|41.02|43.17|40.97|43.22|41.02|42.98|40.78|0
1711100100000|2024-03-22 09:35:00|43.22|41.02|43.31|41.11|43.36|41.16|43.17|40.97|0
1711100400000|2024-03-22 09:40:00|43.27|41.07|43.26|41.06|43.29|41.09|43.15|40.95|0
1711100700000|2024-03-22 09:45:00|43.31|41.11|43.36|41.16|43.41|41.21|43.17|40.97|0
1711101000000|2024-03-22 09:50:00|43.34|41.14|43.14|40.94|43.34|41.14|43.12|40.92|0
1711101300000|2024-03-22 09:55:00|43.16|40.96|42.97|40.77|43.16|40.96|42.87|40.67|0
1711101600000|2024-03-22 10:00:00|42.92|40.72|42.87|40.67|43.02|40.82|42.78|40.58|0
1711101900000|2024-03-22 10:05:00|42.85|40.65|43.01|40.81|43.01|40.81|42.82|40.62|0
1711102200000|2024-03-22 10:10:00|43.06|40.86|43.16|40.96|43.16|40.96|42.89|40.69|0
1711102500000|2024-03-22 10:15:00|43.2|41|43.06|40.86|43.2|41|42.91|40.71|0
1711102800000|2024-03-22 10:20:00|43.01|40.81|42.82|40.62|43.01|40.81|42.72|40.52|0
1711103100000|2024-03-22 10:25:00|42.79|40.59|42.81|40.61|42.91|40.71|42.79|40.59|0
1711103400000|2024-03-22 10:30:00|42.77|40.57|42.91|40.71|42.96|40.76|42.76|40.56|0
1711103700000|2024-03-22 10:35:00|42.86|40.66|42.86|40.66|42.91|40.71|42.71|40.51|0
1711104000000|2024-03-22 10:40:00|42.81|40.61|42.57|40.37|42.81|40.61|42.57|40.37|0
1711104300000|2024-03-22 10:45:00|42.62|40.42|42.57|40.37|42.71|40.51|42.42|40.22|0
1711104600000|2024-03-22 10:50:00|42.54|40.34|42.9|40.7|42.9|40.7|42.54|40.34|0
1711104900000|2024-03-22 10:55:00|43|40.8|43.04|40.84|43.09|40.89|42.95|40.75|0
1711105200000|2024-03-22 11:00:00|43.02|40.82|42.85|40.65|43.04|40.84|42.8|40.6|0
1711105500000|2024-03-22 11:05:00|42.9|40.7|42.75|40.55|42.94|40.74|42.61|40.41|0
1711105800000|2024-03-22 11:10:00|42.7|40.5|42.6|40.4|42.77|40.57|42.56|40.36|0
1711106100000|2024-03-22 11:15:00|42.65|40.45|42.94|40.74|42.94|40.74|42.6|40.4|0
1711106400000|2024-03-22 11:20:00|42.99|40.79|43.51|41.31|43.56|41.36|42.99|40.79|0
1711106700000|2024-03-22 11:25:00|43.47|41.27|43.46|41.26|43.61|41.41|43.42|41.22|0
1711107000000|2024-03-22 11:30:00|43.51|41.31|43.51|41.31|43.51|41.31|43.41|41.21|0
1711107300000|2024-03-22 11:35:00|43.46|41.26|43.95|41.75|43.95|41.75|43.41|41.21|0
1711107600000|2024-03-22 11:40:00|43.9|41.7|44.29|42.09|44.39|42.19|43.9|41.7|0
1711107900000|2024-03-22 11:45:00|44.32|42.12|45.48|43.28|45.53|43.33|44.29|42.09|0
1711108200000|2024-03-22 11:50:00|45.43|43.23|45.43|43.23|45.89|43.69|45.38|43.18|0
1711108500000|2024-03-22 11:55:00|45.48|43.28|45.63|43.43|45.88|43.68|45.46|43.26|0
1711108800000|2024-03-22 12:00:00|45.68|43.48|45.93|43.73|46.14|43.94|45.53|43.33|0
1711109100000|2024-03-22 12:05:00|45.98|43.78|45.53|43.33|46.08|43.88|45.48|43.28|0
1711109400000|2024-03-22 12:10:00|45.55|43.35|45.37|43.17|45.62|43.42|45.12|42.92|0
1711109700000|2024-03-22 12:15:00|45.32|43.12|45.47|43.27|46.03|43.83|45.32|43.12|0
1711110000000|2024-03-22 12:20:00|45.42|43.22|45.87|43.67|45.87|43.67|45.17|42.97|0
1711110300000|2024-03-22 12:25:00|45.82|43.62|45.72|43.52|46.03|43.83|45.62|43.42|0
1711110600000|2024-03-22 12:30:00|45.77|43.57|45.82|43.62|46.07|43.87|45.67|43.47|0
1711110900000|2024-03-22 12:35:00|45.87|43.67|45.46|43.26|46.07|43.87|45.46|43.26|0
1711111200000|2024-03-22 12:40:00|45.51|43.31|45.11|42.91|45.71|43.51|45.06|42.86|0
1711111500000|2024-03-22 12:45:00|45.06|42.86|45.01|42.81|45.34|43.14|45.01|42.81|0
1711111800000|2024-03-22 12:50:00|45.06|42.86|44.96|42.76|45.16|42.96|44.86|42.66|0
1711112100000|2024-03-22 12:55:00|44.93|42.73|44.95|42.75|45.15|42.95|44.9|42.7|0
1711112400000|2024-03-22 13:00:00|44.93|42.73|45.49|43.29|45.54|43.34|44.6|42.4|0
1711112700000|2024-03-22 13:05:00|45.44|43.24|45.59|43.39|45.59|43.39|45.14|42.94|0
1711113000000|2024-03-22 13:10:00|45.64|43.44|45.39|43.19|45.64|43.44|45.34|43.14|0
1711113300000|2024-03-22 13:15:00|45.34|43.14|45.34|43.14|45.39|43.19|45.04|42.84|0
1711113600000|2024-03-22 13:20:00|45.29|43.09|45.79|43.59|45.89|43.69|45.24|43.04|0
1711113900000|2024-03-22 13:25:00|45.89|43.69|45.18|42.98|45.89|43.69|45.18|42.98|0
1711114200000|2024-03-22 13:30:00|45.08|42.88|45.43|43.23|45.78|43.58|44.59|42.39|0
1711114500000|2024-03-22 13:35:00|45.38|43.18|44.88|42.68|45.43|43.23|44.78|42.58|0
1711114800000|2024-03-22 13:40:00|44.83|42.63|45.08|42.88|45.83|43.63|44.44|42.24|0
1711115100000|2024-03-22 13:45:00|44.94|42.74|45.59|43.39|45.74|43.54|44.94|42.74|0
1711115400000|2024-03-22 13:50:00|45.53|43.33|44.68|42.48|45.53|43.33|44.48|42.28|0
1711115700000|2024-03-22 13:55:00|44.73|42.53|45.13|42.93|45.18|42.98|44.63|42.43|0
1711116000000|2024-03-22 14:00:00|45.08|42.88|44.28|42.08|45.08|42.88|44.23|42.03|0
1711116300000|2024-03-22 14:05:00|44.23|42.03|44.48|42.28|44.63|42.43|44.04|41.84|0
1711116600000|2024-03-22 14:10:00|44.43|42.23|45.22|43.02|45.22|43.02|44.38|42.18|0
1711116900000|2024-03-22 14:15:00|45.27|43.07|44.82|42.62|45.42|43.22|44.62|42.42|0
1711117200000|2024-03-22 14:20:00|44.77|42.57|45.37|43.17|45.42|43.22|44.67|42.47|0
1711117500000|2024-03-22 14:25:00|45.42|43.22|44.97|42.77|45.77|43.57|44.97|42.77|0
1711117800000|2024-03-22 14:30:00|45.02|42.82|45.47|43.27|45.67|43.47|45.02|42.82|0
1711118100000|2024-03-22 14:35:00|45.42|43.22|45.46|43.26|45.82|43.62|45.36|43.16|0
1711118400000|2024-03-22 14:40:00|45.41|43.21|46.22|44.02|46.22|44.02|45.41|43.21|0
1711118700000|2024-03-22 14:45:00|46.27|44.07|45.92|43.72|46.43|44.23|45.86|43.66|0
1711119000000|2024-03-22 14:50:00|45.97|43.77|46.37|44.17|46.42|44.22|45.97|43.77|0
1711119300000|2024-03-22 14:55:00|46.32|44.12|46.58|44.38|46.63|44.43|46.32|44.12|0
1711119600000|2024-03-22 15:00:00|46.52|44.32|45.71|43.51|46.52|44.32|45.55|43.35|0
1711119900000|2024-03-22 15:05:00|45.76|43.56|46.01|43.81|46.06|43.86|45.5|43.3|0
1711120200000|2024-03-22 15:10:00|45.96|43.76|45.6|43.4|45.96|43.76|45.4|43.2|0
1711120500000|2024-03-22 15:15:00|45.55|43.35|45.78|43.58|46.01|43.81|45.55|43.35|0
1711120800000|2024-03-22 15:20:00|45.75|43.55|45.02|42.82|45.75|43.55|44.95|42.75|0
1711121100000|2024-03-22 15:25:00|44.97|42.77|44.87|42.67|45.17|42.97|44.77|42.57|0
1711121400000|2024-03-22 15:30:00|44.82|42.62|44.67|42.47|44.87|42.67|44.62|42.42|0
1711121700000|2024-03-22 15:35:00|44.7|42.5|45.27|43.07|45.37|43.17|44.57|42.37|0
1711122000000|2024-03-22 15:40:00|45.22|43.02|45.32|43.12|45.32|43.12|44.92|42.72|0
1711122300000|2024-03-22 15:45:00|45.37|43.17|45.27|43.07|45.42|43.22|44.97|42.77|0
1711122600000|2024-03-22 15:50:00|45.22|43.02|44.84|42.64|45.22|43.02|44.54|42.34|0
1711122900000|2024-03-22 15:55:00|44.79|42.59|44.54|42.34|44.99|42.79|44.49|42.29|0
1711123200000|2024-03-22 16:00:00|44.52|42.32|44.89|42.69|44.94|42.74|44.34|42.14|0
1711123500000|2024-03-22 16:05:00|44.87|42.67|44.89|42.69|45.04|42.84|44.64|42.44|0
1711123800000|2024-03-22 16:10:00|44.84|42.64|44.99|42.79|45.14|42.94|44.59|42.39|0
1711124100000|2024-03-22 16:15:00|45.04|42.84|44.98|42.78|45.49|43.29|44.98|42.78|0
1711124400000|2024-03-22 16:20:00|45.03|42.83|45.03|42.83|45.23|43.03|44.83|42.63|0
1711124700000|2024-03-22 16:25:00|44.98|42.78|44.98|42.78|45.28|43.08|44.86|42.66|0
1711125000000|2024-03-22 16:30:00|44.93|42.73|45.64|43.44|45.69|43.49|44.91|42.71|0
1711125300000|2024-03-22 16:35:00|45.69|43.49|45.43|43.23|45.89|43.69|45.41|43.21|0
1711125600000|2024-03-22 16:40:00|45.38|43.18|44.87|42.67|45.38|43.18|44.85|42.65|0
1711125900000|2024-03-22 16:45:00|44.9|42.7|44.67|42.47|44.9|42.7|44.57|42.37|0
1711126200000|2024-03-22 16:50:00|44.62|42.42|44.32|42.12|44.67|42.47|44.17|41.97|0
1711126500000|2024-03-22 16:55:00|44.27|42.07|44.22|42.02|44.57|42.37|44.22|42.02|0
1711126800000|2024-03-22 17:00:00|44.17|41.97|44.12|41.92|44.32|42.12|44.12|41.92|0
1711127100000|2024-03-22 17:05:00|44.07|41.87|43.97|41.77|44.12|41.92|43.87|41.67|0
1711127400000|2024-03-22 17:10:00|43.99|41.79|43.82|41.62|44.27|42.07|43.77|41.57|0
1711127700000|2024-03-22 17:15:00|43.84|41.64|43.77|41.57|43.92|41.72|43.47|41.27|0
1711128000000|2024-03-22 17:20:00|43.82|41.62|43.94|41.74|44.16|41.96|43.82|41.62|0
1711128300000|2024-03-22 17:25:00|43.96|41.76|43.74|41.54|44.01|41.81|43.72|41.52|0
1711128600000|2024-03-22 17:30:00|43.71|41.51|43.61|41.41|43.76|41.56|43.37|41.17|0
1711128900000|2024-03-22 17:35:00|43.57|41.37|43.91|41.71|43.96|41.76|43.57|41.37|0
1711129200000|2024-03-22 17:40:00|43.81|41.61|43.66|41.46|44.01|41.81|43.61|41.41|0
1711129500000|2024-03-22 17:45:00|43.61|41.41|43.36|41.16|43.61|41.41|43.12|40.92|0
1711129800000|2024-03-22 17:50:00|43.32|41.12|42.97|40.77|43.32|41.12|42.78|40.58|0
1711130100000|2024-03-22 17:55:00|42.95|40.75|42.78|40.58|43.02|40.82|42.73|40.53|0
1711130400000|2024-03-22 18:00:00|42.88|40.68|42.78|40.58|43.07|40.87|42.68|40.48|0
1711130700000|2024-03-22 18:05:00|42.73|40.53|43.16|40.96|43.21|41.01|42.73|40.53|0
1711131000000|2024-03-22 18:10:00|43.11|40.91|43.16|40.96|43.16|40.96|42.97|40.77|0
1711131300000|2024-03-22 18:15:00|43.21|41.01|43.45|41.25|43.5|41.3|43.16|40.96|0
1711131600000|2024-03-22 18:20:00|43.4|41.2|43.45|41.25|43.89|41.69|43.35|41.15|0
1711131900000|2024-03-22 18:25:00|43.47|41.27|42.81|40.61|43.47|41.27|42.72|40.52|0
1711132200000|2024-03-22 18:30:00|42.86|40.66|43.1|40.9|43.4|41.2|42.81|40.61|0
1711132500000|2024-03-22 18:35:00|43.15|40.95|43.1|40.9|43.2|41|42.91|40.71|0
1711132800000|2024-03-22 18:40:00|43.15|40.95|43.49|41.29|43.59|41.39|43.15|40.95|0
1711133100000|2024-03-22 18:45:00|43.47|41.27|43.71|41.51|43.78|41.58|43.39|41.19|0
1711133400000|2024-03-22 18:50:00|43.76|41.56|43.78|41.58|43.88|41.68|43.53|41.33|0
1711133700000|2024-03-22 18:55:00|43.73|41.53|43.48|41.28|43.78|41.58|43.29|41.09|0
1711134000000|2024-03-22 19:00:00|43.53|41.33|43.41|41.21|43.82|41.62|43.26|41.06|0
1711134300000|2024-03-22 19:05:00|43.36|41.16|43.26|41.06|43.65|41.45|43.21|41.01|0
1711134600000|2024-03-22 19:10:00|43.31|41.11|44.49|42.29|44.95|42.75|43.21|41.01|0
1711134900000|2024-03-22 19:15:00|44.44|42.24|44.69|42.49|45.15|42.95|44.34|42.14|0
1711135200000|2024-03-22 19:20:00|44.64|42.44|44.54|42.34|44.89|42.69|44.44|42.24|0
1711135500000|2024-03-22 19:25:00|44.49|42.29|44.04|41.84|44.49|42.29|43.94|41.74|0
1711135800000|2024-03-22 19:30:00|44.02|41.82|44.34|42.14|44.59|42.39|43.99|41.79|0
1711136100000|2024-03-22 19:35:00|44.24|42.04|43.84|41.64|44.24|42.04|43.79|41.59|0
1711136400000|2024-03-22 19:40:00|43.79|41.59|43.49|41.29|43.99|41.79|43.39|41.19|0
1711136700000|2024-03-22 19:45:00|43.54|41.34|43.42|41.22|43.74|41.54|43.34|41.14|0
1711137000000|2024-03-22 19:50:00|43.34|41.14|43.29|41.09|43.49|41.29|42.85|40.65|0
1711137300000|2024-03-22 19:55:00|43.34|41.14|44.88|42.68|44.93|42.73|43.19|40.99|0
1711137600000|2024-03-22 20:00:00|45.03|42.83|45.23|43.03|45.33|43.13|44.68|42.48|0
1711137900000|2024-03-22 20:05:00|45.28|43.08|45.53|43.33|45.58|43.38|45.18|42.98|0
1711138200000|2024-03-22 20:10:00|45.48|43.28|45.48|43.28|45.58|43.38|45.43|43.23|0
1711326900000|2024-03-25 00:35:00|45.01|42.81|45.06|42.86|45.11|42.91|44.96|42.76|0
1711327200000|2024-03-25 00:40:00|45.03|42.83|45.11|42.91|45.16|42.96|45.01|42.81|0
1711327500000|2024-03-25 00:45:00|45.16|42.96|45.1|42.9|45.21|43.01|45.05|42.85|0
1711327800000|2024-03-25 00:50:00|45.05|42.85|45.15|42.95|45.15|42.95|44.95|42.75|0
1711328100000|2024-03-25 00:55:00|45.1|42.9|45.25|43.05|45.3|43.1|45.05|42.85|0
1711328400000|2024-03-25 01:00:00|45.3|43.1|45.35|43.15|45.4|43.2|45.15|42.95|0
1711328700000|2024-03-25 01:05:00|45.3|43.1|45.2|43|45.4|43.2|45.15|42.95|0
1711329000000|2024-03-25 01:10:00|45.25|43.05|45.4|43.2|45.45|43.25|45.2|43|0
1711329300000|2024-03-25 01:15:00|45.45|43.25|45.17|42.97|45.5|43.3|45.09|42.89|0
1711329600000|2024-03-25 01:20:00|45.14|42.94|44.94|42.74|45.14|42.94|44.89|42.69|0
1711329900000|2024-03-25 01:25:00|44.99|42.79|44.94|42.74|45.14|42.94|44.94|42.74|0
1711330200000|2024-03-25 01:30:00|44.89|42.69|45.03|42.83|45.04|42.84|44.88|42.68|0
1711330500000|2024-03-25 01:35:00|44.98|42.78|44.63|42.43|45.03|42.83|44.63|42.43|0
1711330800000|2024-03-25 01:40:00|44.68|42.48|44.83|42.63|44.83|42.63|44.58|42.38|0
1711331100000|2024-03-25 01:45:00|44.78|42.58|44.93|42.73|44.93|42.73|44.73|42.53|0
1711331400000|2024-03-25 01:50:00|44.98|42.78|44.93|42.73|45.03|42.83|44.88|42.68|0
1711331700000|2024-03-25 01:55:00|44.92|42.72|44.92|42.72|45.08|42.88|44.92|42.72|0
1711332000000|2024-03-25 02:00:00|44.97|42.77|45.07|42.87|45.12|42.92|44.97|42.77|0
1711332300000|2024-03-25 02:05:00|45.12|42.92|45.07|42.87|45.17|42.97|45.07|42.87|0
1711332600000|2024-03-25 02:10:00|45.12|42.92|45.12|42.92|45.32|43.12|45.12|42.92|0
1711332900000|2024-03-25 02:15:00|45.17|42.97|45.78|43.58|45.93|43.73|45.17|42.97|0
1711333200000|2024-03-25 02:20:00|45.83|43.63|45.72|43.52|46.03|43.83|45.72|43.52|0
1711333500000|2024-03-25 02:25:00|45.77|43.57|45.62|43.42|45.83|43.63|45.62|43.42|0
1711333800000|2024-03-25 02:30:00|45.57|43.37|45.62|43.42|45.72|43.52|45.52|43.32|0
1711334100000|2024-03-25 02:35:00|45.64|43.44|45.62|43.42|45.72|43.52|45.49|43.29|0
1711334400000|2024-03-25 02:40:00|45.56|43.36|45.72|43.52|45.77|43.57|45.51|43.31|0
1711334700000|2024-03-25 02:45:00|45.66|43.46|45.56|43.36|45.72|43.52|45.51|43.31|0
1711335000000|2024-03-25 02:50:00|45.61|43.41|45.56|43.36|45.66|43.46|45.51|43.31|0
1711335300000|2024-03-25 02:55:00|45.53|43.33|45.45|43.25|45.56|43.36|45.45|43.25|0
1711335600000|2024-03-25 03:00:00|45.51|43.31|45.66|43.46|45.71|43.51|45.51|43.31|0
1711335900000|2024-03-25 03:05:00|45.6|43.4|45.55|43.35|45.66|43.46|45.5|43.3|0
1711336200000|2024-03-25 03:10:00|45.6|43.4|45.6|43.4|45.86|43.66|45.6|43.4|0
1711336500000|2024-03-25 03:15:00|45.55|43.35|45.55|43.35|45.6|43.4|45.5|43.3|0
1711336800000|2024-03-25 03:20:00|45.57|43.37|45.65|43.45|45.65|43.45|45.55|43.35|0
1711337100000|2024-03-25 03:25:00|45.62|43.42|45.7|43.5|45.7|43.5|45.6|43.4|0
1711337400000|2024-03-25 03:30:00|45.75|43.55|46.06|43.86|46.12|43.92|45.7|43.5|0
1711337700000|2024-03-25 03:35:00|46.12|43.92|46.01|43.81|46.12|43.92|46.01|43.81|0
1711338000000|2024-03-25 03:40:00|46.06|43.86|46.27|44.07|46.27|44.07|46.06|43.86|0
1711338300000|2024-03-25 03:45:00|46.21|44.01|45.96|43.76|46.21|44.01|45.93|43.73|0
1711338600000|2024-03-25 03:50:00|45.95|43.75|46.06|43.86|46.11|43.91|45.95|43.75|0
1711338900000|2024-03-25 03:55:00|46|43.8|45.95|43.75|46.06|43.86|45.95|43.75|0
1711339200000|2024-03-25 04:00:00|46|43.8|46|43.8|46|43.8|45.98|43.78|0
1711339500000|2024-03-25 04:05:00|46.05|43.85|46.1|43.9|46.2|44|46|43.8|0
1711339800000|2024-03-25 04:10:00|46.15|43.95|46.1|43.9|46.15|43.95|46.1|43.9|0
1711340100000|2024-03-25 04:15:00|46.15|43.95|46.1|43.9|46.2|44|46.1|43.9|0
1711340400000|2024-03-25 04:20:00|46.15|43.95|46.2|44|46.3|44.1|46.15|43.95|0
1711340700000|2024-03-25 04:25:00|46.25|44.05|45.94|43.74|46.25|44.05|45.94|43.74|0
1711341000000|2024-03-25 04:30:00|45.89|43.69|45.99|43.79|46.04|43.84|45.89|43.69|0
1711341300000|2024-03-25 04:35:00|45.93|43.73|46.04|43.84|46.04|43.84|45.93|43.73|0
1711341600000|2024-03-25 04:40:00|45.99|43.79|45.98|43.78|46.04|43.84|45.98|43.78|0
1711341900000|2024-03-25 04:45:00|46.01|43.81|46.03|43.83|46.08|43.88|45.98|43.78|0
1711342200000|2024-03-25 04:50:00|46.08|43.88|46.08|43.88|46.08|43.88|46.03|43.83|0
1711342500000|2024-03-25 04:55:00|46.03|43.83|46.08|43.88|46.08|43.88|46.03|43.83|0
1711342800000|2024-03-25 05:00:00|46.03|43.83|45.92|43.72|46.23|44.03|45.87|43.67|0
1711343100000|2024-03-25 05:05:00|45.97|43.77|46.13|43.93|46.13|43.93|45.97|43.77|0
1711343400000|2024-03-25 05:10:00|46.08|43.88|46.07|43.87|46.18|43.98|46.02|43.82|0
1711343700000|2024-03-25 05:15:00|46.1|43.9|46.38|44.18|46.48|44.28|46.1|43.9|0
1711344000000|2024-03-25 05:20:00|46.33|44.13|46.33|44.13|46.43|44.23|46.28|44.08|0
1711344300000|2024-03-25 05:25:00|46.38|44.18|46.48|44.28|46.48|44.28|46.33|44.13|0
1711344600000|2024-03-25 05:30:00|46.43|44.23|46.37|44.17|46.48|44.28|46.27|44.07|0
1711344900000|2024-03-25 05:35:00|46.42|44.22|46.53|44.33|46.58|44.38|46.4|44.2|0
1711345200000|2024-03-25 05:40:00|46.47|44.27|46.37|44.17|46.47|44.27|46.32|44.12|0
1711345500000|2024-03-25 05:45:00|46.42|44.22|46.37|44.17|46.47|44.27|46.37|44.17|0
1711345800000|2024-03-25 05:50:00|46.42|44.22|46.57|44.37|46.57|44.37|46.37|44.17|0
1711346100000|2024-03-25 05:55:00|46.52|44.32|46.57|44.37|46.57|44.37|46.47|44.27|0
1711346400000|2024-03-25 06:00:00|46.52|44.32|46.77|44.57|46.88|44.68|46.52|44.32|0
1711346700000|2024-03-25 06:05:00|46.83|44.63|47.03|44.83|47.14|44.94|46.83|44.63|0
1711347000000|2024-03-25 06:10:00|47.08|44.88|46.98|44.78|47.14|44.94|46.93|44.73|0
1711347300000|2024-03-25 06:15:00|47.08|44.88|47.13|44.93|47.19|44.99|47.03|44.83|0
1711347600000|2024-03-25 06:20:00|47.18|44.98|47.34|45.14|47.39|45.19|47.13|44.93|0
1711347900000|2024-03-25 06:25:00|47.29|45.09|47.08|44.88|47.34|45.14|47.08|44.88|0
1711348200000|2024-03-25 06:30:00|47.02|44.82|47.07|44.87|47.08|44.88|46.92|44.72|0
1711348500000|2024-03-25 06:35:00|47.02|44.82|48.13|45.93|48.13|45.93|46.97|44.77|0
1711348800000|2024-03-25 06:40:00|48.18|45.98|48.02|45.82|48.23|46.03|48.02|45.82|0
1711349100000|2024-03-25 06:45:00|47.97|45.77|47.91|45.71|48.02|45.82|47.86|45.66|0
1711349400000|2024-03-25 06:50:00|47.86|45.66|47.88|45.68|47.91|45.71|47.86|45.66|0
1711349700000|2024-03-25 06:55:00|47.86|45.66|47.91|45.71|47.96|45.76|47.8|45.6|0
1711350000000|2024-03-25 07:00:00|47.96|45.76|48.22|46.02|48.27|46.07|47.86|45.66|0
1711350300000|2024-03-25 07:05:00|48.27|46.07|48.22|46.02|48.38|46.18|48.17|45.97|0
1711350600000|2024-03-25 07:10:00|48.17|45.97|47.9|45.7|48.17|45.97|47.8|45.6|0
1711350900000|2024-03-25 07:15:00|47.88|45.68|47.85|45.65|48.01|45.81|47.85|45.65|0
1711351200000|2024-03-25 07:20:00|47.79|45.59|47.79|45.59|47.9|45.7|47.74|45.54|0
1711351500000|2024-03-25 07:25:00|47.77|45.57|47.82|45.62|47.95|45.75|47.74|45.54|0
1711351800000|2024-03-25 07:30:00|47.84|45.64|47.84|45.64|48|45.8|47.79|45.59|0
1711352100000|2024-03-25 07:35:00|47.87|45.67|47.73|45.53|47.89|45.69|47.53|45.33|0
1711352400000|2024-03-25 07:40:00|47.71|45.51|47.52|45.32|47.73|45.53|47.5|45.3|0
1711352700000|2024-03-25 07:45:00|47.47|45.27|47.68|45.48|47.68|45.48|47.42|45.22|0
1711353000000|2024-03-25 07:50:00|47.73|45.53|47.57|45.37|47.78|45.58|47.57|45.37|0
1711353300000|2024-03-25 07:55:00|47.52|45.32|47.78|45.58|47.78|45.58|47.47|45.27|0
1711353600000|2024-03-25 08:00:00|47.72|45.52|46.94|44.74|47.72|45.52|46.89|44.69|0
1711353900000|2024-03-25 08:05:00|46.99|44.79|46.14|43.94|47.15|44.95|46.14|43.94|0
1711354200000|2024-03-25 08:10:00|46.09|43.89|45.99|43.79|46.3|44.1|45.99|43.79|0
1711354500000|2024-03-25 08:15:00|45.96|43.76|46.14|43.94|46.19|43.99|45.89|43.69|0
1711354800000|2024-03-25 08:20:00|46.19|43.99|46.39|44.19|46.65|44.45|46.19|43.99|0
1711355100000|2024-03-25 08:25:00|46.44|44.24|46.13|43.93|46.5|44.3|45.98|43.78|0
1711355400000|2024-03-25 08:30:00|46.08|43.88|45.78|43.58|46.24|44.04|45.78|43.58|0
1711355700000|2024-03-25 08:35:00|45.75|43.55|46.28|44.08|46.28|44.08|45.72|43.52|0
1711356000000|2024-03-25 08:40:00|46.26|44.06|46|43.8|46.28|44.08|45.93|43.73|0
1711356300000|2024-03-25 08:45:00|45.98|43.78|46.23|44.03|46.28|44.08|45.97|43.77|0
1711356600000|2024-03-25 08:50:00|46.28|44.08|46.64|44.44|46.69|44.49|46.18|43.98|0
1711356900000|2024-03-25 08:55:00|46.59|44.39|46.38|44.18|46.74|44.54|46.1|43.9|0
1711357200000|2024-03-25 09:00:00|46.33|44.13|46.69|44.49|46.89|44.69|46.2|44|0
1711357500000|2024-03-25 09:05:00|46.74|44.54|46.84|44.64|46.94|44.74|46.63|44.43|0
1711357800000|2024-03-25 09:10:00|46.87|44.67|46.78|44.58|46.94|44.74|46.73|44.53|0
1711358100000|2024-03-25 09:15:00|46.89|44.69|46.91|44.71|46.94|44.74|46.76|44.56|0
1711358400000|2024-03-25 09:20:00|46.89|44.69|46.83|44.63|46.94|44.74|46.73|44.53|0
1711358700000|2024-03-25 09:25:00|46.88|44.68|46.83|44.63|47.09|44.89|46.81|44.61|0
1711359000000|2024-03-25 09:30:00|46.88|44.68|46.93|44.73|46.93|44.73|46.6|44.4|0
1711359300000|2024-03-25 09:35:00|46.91|44.71|47.14|44.94|47.14|44.94|46.88|44.68|0
1711359600000|2024-03-25 09:40:00|47.19|44.99|47.03|44.83|47.19|44.99|46.98|44.78|0
1711359900000|2024-03-25 09:45:00|47.06|44.86|47.03|44.83|47.13|44.93|46.93|44.73|0
1711360200000|2024-03-25 09:50:00|47.06|44.86|47.44|45.24|47.44|45.24|46.98|44.78|0
1711360500000|2024-03-25 09:55:00|47.39|45.19|47.86|45.66|48.02|45.82|47.39|45.19|0
1711360800000|2024-03-25 10:00:00|47.89|45.69|47.65|45.45|48.07|45.87|47.65|45.45|0
1711361100000|2024-03-25 10:05:00|47.7|45.5|47.91|45.71|47.96|45.76|47.7|45.5|0
1711361400000|2024-03-25 10:10:00|47.96|45.76|48.39|46.19|48.39|46.19|47.86|45.66|0
1711361700000|2024-03-25 10:15:00|48.44|46.24|48.05|45.85|48.49|46.29|47.11|44.91|0
1711362000000|2024-03-25 10:20:00|48.1|45.9|48.05|45.85|48.21|46.01|48|45.8|0
1711362300000|2024-03-25 10:25:00|48.02|45.82|47.99|45.79|48.07|45.87|47.78|45.58|0
1711362600000|2024-03-25 10:30:00|47.97|45.77|47.99|45.79|48.05|45.85|47.83|45.63|0
1711362900000|2024-03-25 10:35:00|48.04|45.84|48.02|45.82|48.15|45.95|47.94|45.74|0
1711363200000|2024-03-25 10:40:00|48.04|45.84|47.93|45.73|48.09|45.89|47.88|45.68|0
1711363500000|2024-03-25 10:45:00|47.99|45.79|48.3|46.1|48.3|46.1|47.99|45.79|0
1711363800000|2024-03-25 10:50:00|48.25|46.05|48.14|45.94|48.3|46.1|48.04|45.84|0
1711364100000|2024-03-25 10:55:00|48.12|45.92|48.19|45.99|48.3|46.1|48.09|45.89|0
1711364400000|2024-03-25 11:00:00|48.14|45.94|48.62|46.42|48.78|46.58|48.14|45.94|0
1711364700000|2024-03-25 11:05:00|48.67|46.47|48.94|46.74|49.1|46.9|48.62|46.42|0
1711365000000|2024-03-25 11:10:00|48.99|46.79|48.77|46.57|49.15|46.95|48.77|46.57|0
1711365300000|2024-03-25 11:15:00|48.8|46.6|48.93|46.73|49.04|46.84|48.77|46.57|0
1711365600000|2024-03-25 11:20:00|48.99|46.79|49.15|46.95|49.47|47.27|48.99|46.79|0
1711365900000|2024-03-25 11:25:00|49.2|47|49.14|46.94|49.31|47.11|49.04|46.84|0
1711366200000|2024-03-25 11:30:00|49.2|47|49.09|46.89|49.25|47.05|48.98|46.78|0
1711366500000|2024-03-25 11:35:00|49.14|46.94|49.25|47.05|49.25|47.05|48.92|46.72|0
1711366800000|2024-03-25 11:40:00|49.22|47.02|49.16|46.96|49.27|47.07|48.89|46.69|0
1711367100000|2024-03-25 11:45:00|49.11|46.91|49.27|47.07|49.32|47.12|49|46.8|0
1711367400000|2024-03-25 11:50:00|49.32|47.12|49.16|46.96|49.65|47.45|49.16|46.96|0
1711367700000|2024-03-25 11:55:00|49.21|47.01|49.1|46.9|49.37|47.17|49.1|46.9|0
1711368000000|2024-03-25 12:00:00|49.15|46.95|48.83|46.63|49.26|47.06|48.77|46.57|0
1711368300000|2024-03-25 12:05:00|48.88|46.68|49.37|47.17|49.37|47.17|48.72|46.52|0
1711368600000|2024-03-25 12:10:00|49.34|47.14|49.31|47.11|49.53|47.33|49.2|47|0
1711368900000|2024-03-25 12:15:00|49.2|47|48.66|46.46|49.2|47|48.61|46.41|0
1711369200000|2024-03-25 12:20:00|48.71|46.51|48.5|46.3|48.77|46.57|48.5|46.3|0
1711369500000|2024-03-25 12:25:00|48.55|46.35|48.55|46.35|48.85|46.65|48.5|46.3|0
1711369800000|2024-03-25 12:30:00|48.5|46.3|48.6|46.4|48.71|46.51|48.44|46.24|0
1711370100000|2024-03-25 12:35:00|48.55|46.35|49.03|46.83|49.11|46.91|48.55|46.35|0
1711370400000|2024-03-25 12:40:00|48.97|46.77|48.44|46.24|48.97|46.77|48.44|46.24|0
1711370700000|2024-03-25 12:45:00|48.49|46.29|48.54|46.34|48.54|46.34|48.43|46.23|0
1711371000000|2024-03-25 12:50:00|48.49|46.29|48.59|46.39|48.81|46.61|48.49|46.29|0
1711371300000|2024-03-25 12:55:00|48.54|46.34|48.59|46.39|48.83|46.63|48.54|46.34|0
1711371600000|2024-03-25 13:00:00|48.64|46.44|48.48|46.28|48.64|46.44|48.43|46.23|0
1711371900000|2024-03-25 13:05:00|48.43|46.23|48.44|46.24|48.85|46.65|47.97|45.77|0
1711372200000|2024-03-25 13:10:00|48.38|46.18|48.09|45.89|48.65|46.45|48.06|45.86|0
1711372500000|2024-03-25 13:15:00|48.12|45.92|48.22|46.02|48.22|46.02|47.95|45.75|0
1711372800000|2024-03-25 13:20:00|48.17|45.97|48.22|46.02|48.33|46.13|48.06|45.86|0
1711373100000|2024-03-25 13:25:00|48.16|45.96|48.38|46.18|48.54|46.34|47.84|45.64|0
1711373400000|2024-03-25 13:30:00|48.54|46.34|47.47|45.27|48.54|46.34|47.26|45.06|0
1711373700000|2024-03-25 13:35:00|47.42|45.22|47.73|45.53|47.79|45.59|47.26|45.06|0
1711374000000|2024-03-25 13:40:00|47.68|45.48|48.53|46.33|48.85|46.65|47.68|45.48|0
1711374300000|2024-03-25 13:45:00|48.64|46.44|47.94|45.74|48.8|46.6|47.83|45.63|0
1711374600000|2024-03-25 13:50:00|47.57|45.37|46.96|44.76|47.62|45.42|46.83|44.63|0
1711374900000|2024-03-25 13:55:00|47.04|44.84|46.63|44.43|47.48|45.28|46.63|44.43|0
1711375200000|2024-03-25 14:00:00|46.53|44.33|47.05|44.85|47.05|44.85|46.53|44.33|0
1711375500000|2024-03-25 14:05:00|46.94|44.74|46.37|44.17|46.94|44.74|46.16|43.96|0
1711375800000|2024-03-25 14:10:00|46.26|44.06|45.85|43.65|46.26|44.06|45.64|43.44|0
1711376100000|2024-03-25 14:15:00|45.74|43.54|45.9|43.7|46.05|43.85|45.59|43.39|0
1711376400000|2024-03-25 14:20:00|45.85|43.65|45.95|43.75|46.05|43.85|45.33|43.13|0
1711376700000|2024-03-25 14:25:00|45.89|43.69|46.25|44.05|46.36|44.16|45.69|43.49|0
1711377000000|2024-03-25 14:30:00|46.2|44|45.94|43.74|46.62|44.42|45.94|43.74|0
1711377300000|2024-03-25 14:35:00|45.89|43.69|46.15|43.95|46.51|44.31|45.84|43.64|0
1711377600000|2024-03-25 14:40:00|46.1|43.9|46.25|44.05|46.51|44.31|46.07|43.87|0
1711377900000|2024-03-25 14:45:00|46.3|44.1|46.51|44.31|46.87|44.67|46.25|44.05|0
1711378200000|2024-03-25 14:50:00|46.4|44.2|46.4|44.2|46.66|44.46|46.25|44.05|0
1711378500000|2024-03-25 14:55:00|46.35|44.15|45.93|43.73|46.4|44.2|45.83|43.63|0
1711378800000|2024-03-25 15:00:00|45.83|43.63|45.72|43.52|46.03|43.83|45.62|43.42|0
1711379100000|2024-03-25 15:05:00|45.67|43.47|45.82|43.62|45.98|43.78|45.52|43.32|0
1711379400000|2024-03-25 15:10:00|45.8|43.6|45.98|43.78|46.18|43.98|45.67|43.47|0
1711379700000|2024-03-25 15:15:00|45.95|43.75|45.82|43.62|46.18|43.98|45.57|43.37|0
1711380000000|2024-03-25 15:20:00|45.77|43.57|46.08|43.88|46.23|44.03|45.72|43.52|0
1711380300000|2024-03-25 15:25:00|46.02|43.82|45.84|43.64|46.33|44.13|45.71|43.51|0
1711380600000|2024-03-25 15:30:00|45.87|43.67|46.02|43.82|46.28|44.08|45.82|43.62|0
1711380900000|2024-03-25 15:35:00|46|43.8|45.66|43.46|46.23|44.03|45.61|43.41|0
1711381200000|2024-03-25 15:40:00|45.61|43.41|45.66|43.46|45.76|43.56|45.45|43.25|0
1711381500000|2024-03-25 15:45:00|45.6|43.4|45.55|43.35|45.71|43.51|45.35|43.15|0
1711381800000|2024-03-25 15:50:00|45.5|43.3|45.7|43.5|46.01|43.81|45.45|43.25|0
1711382100000|2024-03-25 15:55:00|45.65|43.45|45.86|43.66|45.91|43.71|45.47|43.27|0
1711382400000|2024-03-25 16:00:00|45.8|43.6|46.66|44.46|46.82|44.62|45.8|43.6|0
1711382700000|2024-03-25 16:05:00|46.71|44.51|46.66|44.46|46.71|44.51|46.45|44.25|0
1711383000000|2024-03-25 16:10:00|46.61|44.41|46.29|44.09|46.61|44.41|46.19|43.99|0
1711383300000|2024-03-25 16:15:00|46.34|44.14|46.03|43.83|46.34|44.14|45.98|43.78|0
1711383600000|2024-03-25 16:20:00|46.06|43.86|46.08|43.88|46.29|44.09|46.03|43.83|0
1711383900000|2024-03-25 16:25:00|46.03|43.83|46.39|44.19|46.39|44.19|45.98|43.78|0
1711384200000|2024-03-25 16:30:00|46.34|44.14|47.24|45.04|47.24|45.04|46.28|44.08|0
1711384500000|2024-03-25 16:35:00|47.18|44.98|47.34|45.14|47.34|45.14|47.03|44.83|0
1711384800000|2024-03-25 16:40:00|47.44|45.24|47.28|45.08|47.5|45.3|46.92|44.72|0
1711385100000|2024-03-25 16:45:00|47.23|45.03|47.44|45.24|47.54|45.34|47.13|44.93|0
1711385400000|2024-03-25 16:50:00|47.49|45.29|46.97|44.77|47.65|45.45|46.91|44.71|0
1711385700000|2024-03-25 16:55:00|46.91|44.71|47.28|45.08|47.38|45.18|46.91|44.71|0
1711386000000|2024-03-25 17:00:00|47.23|45.03|47.12|44.92|47.43|45.23|47.07|44.87|0
1711386300000|2024-03-25 17:05:00|47.17|44.97|47.38|45.18|47.48|45.28|47.12|44.92|0
1711386600000|2024-03-25 17:10:00|47.33|45.13|47.22|45.02|47.75|45.55|47.22|45.02|0
1711386900000|2024-03-25 17:15:00|47.27|45.07|47.22|45.02|47.32|45.12|47.06|44.86|0
1711387200000|2024-03-25 17:20:00|47.16|44.96|47.27|45.07|47.58|45.38|47.11|44.91|0
1711387500000|2024-03-25 17:25:00|47.24|45.04|47.03|44.83|47.24|45.04|46.9|44.7|0
1711387800000|2024-03-25 17:30:00|47|44.8|46.95|44.75|47.16|44.96|46.85|44.65|0
1711388100000|2024-03-25 17:35:00|47|44.8|47|44.8|47.16|44.96|46.95|44.75|0
1711388400000|2024-03-25 17:40:00|46.95|44.75|46.68|44.48|46.95|44.75|46.63|44.43|0
1711388700000|2024-03-25 17:45:00|46.74|44.54|46.99|44.79|46.99|44.79|46.63|44.43|0
1711389000000|2024-03-25 17:50:00|46.94|44.74|46.89|44.69|47.15|44.95|46.84|44.64|0
1711389300000|2024-03-25 17:55:00|46.94|44.74|46.68|44.48|47.04|44.84|46.63|44.43|0
1711389600000|2024-03-25 18:00:00|46.63|44.43|46.73|44.53|46.83|44.63|46.63|44.43|0
1711389900000|2024-03-25 18:05:00|46.68|44.48|46.36|44.16|46.73|44.53|46.36|44.16|0
1711390200000|2024-03-25 18:10:00|46.31|44.11|46.52|44.32|46.52|44.32|46.31|44.11|0
1711390500000|2024-03-25 18:15:00|46.47|44.27|46.31|44.11|46.57|44.37|46.16|43.96|0
1711390800000|2024-03-25 18:20:00|46.36|44.16|46.41|44.21|46.41|44.21|46.2|44|0
1711391100000|2024-03-25 18:25:00|46.36|44.16|46.25|44.05|46.51|44.31|46.2|44|0
1711391400000|2024-03-25 18:30:00|46.2|44|46.56|44.36|46.56|44.36|46.2|44|0
1711391700000|2024-03-25 18:35:00|46.51|44.31|46.2|44|46.56|44.36|46.12|43.92|0
1711392000000|2024-03-25 18:40:00|46.15|43.95|46.56|44.36|46.56|44.36|46.09|43.89|0
1711392300000|2024-03-25 18:45:00|46.61|44.41|46.5|44.3|46.66|44.46|46.3|44.1|0
1711392600000|2024-03-25 18:50:00|46.55|44.35|46.35|44.15|46.55|44.35|46.24|44.04|0
1711392900000|2024-03-25 18:55:00|46.34|44.14|46.34|44.14|46.5|44.3|46.24|44.04|0
1711393200000|2024-03-25 19:00:00|46.39|44.19|46.65|44.45|46.65|44.45|46.39|44.19|0
1711393500000|2024-03-25 19:05:00|46.7|44.5|46.96|44.76|46.96|44.76|46.49|44.29|0
1711393800000|2024-03-25 19:10:00|47.01|44.81|47.17|44.97|47.33|45.13|46.91|44.71|0
1711394100000|2024-03-25 19:15:00|47.12|44.92|46.69|44.49|47.22|45.02|46.48|44.28|0
1711394400000|2024-03-25 19:20:00|46.64|44.44|46.95|44.75|47.32|45.12|46.64|44.44|0
1711394700000|2024-03-25 19:25:00|47|44.8|47.05|44.85|47.16|44.96|46.89|44.69|0
1711395000000|2024-03-25 19:30:00|47.16|44.96|46.73|44.53|47.16|44.96|46.63|44.43|0
1711395300000|2024-03-25 19:35:00|46.68|44.48|46.84|44.64|46.94|44.74|46.53|44.33|0
1711395600000|2024-03-25 19:40:00|46.78|44.58|46.57|44.37|46.78|44.58|46.21|44.01|0
1711395900000|2024-03-25 19:45:00|46.52|44.32|46.83|44.63|46.83|44.63|46.42|44.22|0
1711396200000|2024-03-25 19:50:00|47.04|44.84|47.88|45.68|47.94|45.74|46.99|44.79|0
1711396500000|2024-03-25 19:55:00|47.78|45.58|47.67|45.47|48.26|46.06|47.56|45.36|0
1711396800000|2024-03-25 20:00:00|47.78|45.58|47.99|45.79|47.99|45.79|47.4|45.2|0
1711397100000|2024-03-25 20:05:00|47.93|45.73|47.93|45.73|47.99|45.79|47.77|45.57|0
1711397400000|2024-03-25 20:10:00|47.9|45.7|47.82|45.62|47.93|45.73|47.77|45.57|0
1711397700000|2024-03-25 20:15:00|47.92|45.52|47.92|45.52|47.97|45.57|47.81|45.41|0
1711398000000|2024-03-25 20:20:00|47.87|45.47|47.71|45.31|47.92|45.52|47.65|45.25|0
1711398300000|2024-03-25 20:25:00|47.7|45.3|47.7|45.3|47.76|45.36|47.65|45.25|0
1711398600000|2024-03-25 20:30:00|47.76|45.36|46.95|44.55|47.76|45.36|46.9|44.5|0
1711398900000|2024-03-25 20:35:00|47.01|44.61|46.85|44.45|47.01|44.61|46.85|44.45|0
1711399200000|2024-03-25 20:40:00|46.79|44.39|46.84|44.44|46.9|44.5|46.74|44.34|0
1711399500000|2024-03-25 20:45:00|46.79|44.39|46.84|44.44|46.9|44.5|46.79|44.39|0
1711399800000|2024-03-25 20:50:00|46.9|44.5|46.79|44.39|46.95|44.55|46.79|44.39|0
1711400100000|2024-03-25 20:55:00|46.76|44.36|46.55|44.15|46.76|44.36|46.5|44.1|0
1711400400000|2024-03-25 21:00:00|46.54|44.14|46.58|44.18|46.62|44.22|46.54|44.14|0
1711400700000|2024-03-25 21:05:00|46.6|44.2|46.63|44.23|46.63|44.23|46.6|44.2|0
1711401000000|2024-03-25 21:10:00|46.66|44.26|46.6|44.2|46.67|44.27|46.6|44.2|0
1711401300000|2024-03-25 21:15:00|46.61|44.21|46.61|44.21|46.68|44.28|46.59|44.19|0
1711401600000|2024-03-25 21:20:00|46.67|44.27|46.61|44.21|46.67|44.27|46.57|44.17|0
1711401900000|2024-03-25 21:25:00|46.6|44.2|46.58|44.18|46.6|44.2|46.58|44.18|0
1711402200000|2024-03-25 21:30:00|46.56|44.16|46.57|44.17|46.58|44.18|46.56|44.16|0
1711402500000|2024-03-25 21:35:00|46.56|44.16|46.57|44.17|46.58|44.18|46.56|44.16|0
1711402800000|2024-03-25 21:40:00|46.58|44.18|46.57|44.17|46.58|44.18|46.57|44.17|0
1711403100000|2024-03-25 21:45:00|46.56|44.16|46.53|44.13|46.56|44.16|46.53|44.13|0
1711403400000|2024-03-25 21:50:00|46.55|44.15|46.54|44.14|46.55|44.15|46.52|44.12|0
1711403700000|2024-03-25 21:55:00|46.52|44.12|46.5|44.1|46.54|44.14|46.48|44.08|0
1711404000000|2024-03-25 22:00:00|46.42|44.02|46.11|43.71|46.45|44.05|46.08|43.68|0
1711404300000|2024-03-25 22:05:00|46.08|43.68|45.98|43.58|46.13|43.73|45.98|43.58|0
1711404600000|2024-03-25 22:10:00|45.92|43.52|45.87|43.47|45.92|43.52|45.77|43.37|0
1711404900000|2024-03-25 22:15:00|45.82|43.42|45.82|43.42|45.92|43.52|45.77|43.37|0
1711405200000|2024-03-25 22:20:00|45.87|43.47|45.76|43.36|45.87|43.47|45.76|43.36|0
1711405500000|2024-03-25 22:25:00|45.81|43.41|45.92|43.52|45.92|43.52|45.76|43.36|0
1711405800000|2024-03-25 22:30:00|45.97|43.57|46.07|43.67|46.07|43.67|45.94|43.54|0
1711406100000|2024-03-25 22:35:00|46.1|43.7|45.96|43.56|46.17|43.77|45.96|43.56|0
1711406400000|2024-03-25 22:40:00|46.02|43.62|46.06|43.66|46.07|43.67|46.01|43.61|0
1711406700000|2024-03-25 22:45:00|46.12|43.72|46.06|43.66|46.12|43.72|46.01|43.61|0
1711407000000|2024-03-25 22:50:00|46.01|43.61|46.06|43.66|46.11|43.71|46.01|43.61|0
1711407300000|2024-03-25 22:55:00|46.11|43.71|46.16|43.76|46.16|43.76|46.11|43.71|0
1711407600000|2024-03-25 23:00:00|46.11|43.71|46.06|43.66|46.11|43.71|46|43.6|0
1711407900000|2024-03-25 23:05:00|46.11|43.71|46.05|43.65|46.11|43.71|46.05|43.65|0
1711408200000|2024-03-25 23:10:00|46|43.6|46.21|43.81|46.36|43.96|46|43.6|0
1711408500000|2024-03-25 23:15:00|46.16|43.76|46.23|43.83|46.26|43.86|46.15|43.75|0
1711408800000|2024-03-25 23:20:00|46.26|43.86|46.31|43.91|46.36|43.96|46.21|43.81|0
1711409100000|2024-03-25 23:25:00|46.25|43.85|46.1|43.7|46.25|43.85|46.1|43.7|0
1711409400000|2024-03-25 23:30:00|46.15|43.75|46.04|43.64|46.15|43.75|45.99|43.59|0
1711409700000|2024-03-25 23:35:00|46.07|43.67|45.99|43.59|46.1|43.7|45.94|43.54|0
1711410000000|2024-03-25 23:40:00|45.94|43.54|45.88|43.48|45.99|43.59|45.88|43.48|0
1711410300000|2024-03-25 23:45:00|45.83|43.43|45.88|43.48|45.88|43.48|45.78|43.38|0
1711410600000|2024-03-25 23:50:00|45.86|43.46|45.67|43.27|45.86|43.46|45.67|43.27|0
1711410900000|2024-03-25 23:55:00|45.73|43.33|45.78|43.38|45.83|43.43|45.7|43.3|0
1711411200000|2024-03-26 00:00:00|45.83|43.43|45.77|43.37|45.98|43.58|45.77|43.37|0
1711411500000|2024-03-26 00:05:00|45.8|43.4|45.67|43.27|45.82|43.42|45.67|43.27|0
1711411800000|2024-03-26 00:10:00|45.62|43.22|45.56|43.16|45.62|43.22|45.51|43.11|0
1711412100000|2024-03-26 00:15:00|45.41|43.21|45.88|43.68|45.93|43.73|45.36|43.16|0
1711412400000|2024-03-26 00:20:00|45.93|43.73|45.88|43.68|45.93|43.73|45.83|43.63|0
1711412700000|2024-03-26 00:25:00|45.83|43.63|45.77|43.57|45.88|43.68|45.77|43.57|0
1711413000000|2024-03-26 00:30:00|45.83|43.63|45.77|43.57|45.88|43.68|45.77|43.57|0
1711413300000|2024-03-26 00:35:00|45.72|43.52|45.72|43.52|45.77|43.57|45.62|43.42|0
1711413600000|2024-03-26 00:40:00|45.67|43.47|45.61|43.41|45.72|43.52|45.56|43.36|0
1711413900000|2024-03-26 00:45:00|45.56|43.36|45.51|43.31|45.66|43.46|45.46|43.26|0
1711414200000|2024-03-26 00:50:00|45.56|43.36|45.61|43.41|45.64|43.44|45.56|43.36|0
1711414500000|2024-03-26 00:55:00|45.66|43.46|45.56|43.36|45.66|43.46|45.5|43.3|0
1711414800000|2024-03-26 01:00:00|45.61|43.41|45.45|43.25|45.61|43.41|45.4|43.2|0
1711415100000|2024-03-26 01:05:00|45.5|43.3|45.4|43.2|45.5|43.3|45.4|43.2|0
1711415400000|2024-03-26 01:10:00|45.35|43.15|45.4|43.2|45.5|43.3|45.35|43.15|0
1711415700000|2024-03-26 01:15:00|45.34|43.14|45.34|43.14|45.4|43.2|45.34|43.14|0
1711416000000|2024-03-26 01:20:00|45.37|43.17|45.6|43.4|45.6|43.4|45.34|43.14|0
1711416300000|2024-03-26 01:25:00|45.7|43.5|45.57|43.37|45.7|43.5|45.54|43.34|0
1711416600000|2024-03-26 01:30:00|45.54|43.34|45.59|43.39|45.7|43.5|45.49|43.29|0
1711416900000|2024-03-26 01:35:00|45.54|43.34|45.49|43.29|45.59|43.39|45.44|43.24|0
1711417200000|2024-03-26 01:40:00|45.51|43.31|45.51|43.31|45.59|43.39|45.49|43.29|0
1711417500000|2024-03-26 01:45:00|45.49|43.29|45.69|43.49|45.74|43.54|45.49|43.29|0
1711417800000|2024-03-26 01:50:00|45.74|43.54|45.58|43.38|45.74|43.54|45.58|43.38|0
1711418100000|2024-03-26 01:55:00|45.64|43.44|45.68|43.48|45.69|43.49|45.58|43.38|0
1711418400000|2024-03-26 02:00:00|45.63|43.43|45.68|43.48|45.73|43.53|45.58|43.38|0
1711418700000|2024-03-26 02:05:00|45.73|43.53|45.68|43.48|45.78|43.58|45.63|43.43|0
1711419000000|2024-03-26 02:10:00|45.71|43.51|45.73|43.53|45.78|43.58|45.68|43.48|0
1711419300000|2024-03-26 02:15:00|45.78|43.58|45.68|43.48|45.78|43.58|45.62|43.42|0
1711419600000|2024-03-26 02:20:00|45.67|43.47|45.67|43.47|45.67|43.47|45.67|43.47|0
1711419900000|2024-03-26 02:25:00|45.73|43.53|45.62|43.42|45.73|43.53|45.62|43.42|0
1711420200000|2024-03-26 02:30:00|45.57|43.37|45.46|43.26|45.57|43.37|45.46|43.26|0
1711420500000|2024-03-26 02:35:00|45.41|43.21|45.51|43.31|45.51|43.31|45.41|43.21|0
1711420800000|2024-03-26 02:40:00|45.56|43.36|45.67|43.47|45.67|43.47|45.51|43.31|0
1711421100000|2024-03-26 02:45:00|45.61|43.41|45.71|43.51|45.72|43.52|45.51|43.31|0
1711421400000|2024-03-26 02:50:00|45.69|43.49|45.66|43.46|45.71|43.51|45.61|43.41|0
1711421700000|2024-03-26 02:55:00|45.69|43.49|45.81|43.61|45.81|43.61|45.66|43.46|0
1711422000000|2024-03-26 03:00:00|45.76|43.56|45.76|43.56|45.81|43.61|45.76|43.56|0
1711422300000|2024-03-26 03:05:00|45.81|43.61|45.66|43.46|45.81|43.61|45.66|43.46|0
1711422600000|2024-03-26 03:10:00|45.65|43.45|45.81|43.61|45.86|43.66|45.65|43.45|0
1711422900000|2024-03-26 03:15:00|45.76|43.56|45.65|43.45|45.81|43.61|45.65|43.45|0
1711423200000|2024-03-26 03:20:00|45.68|43.48|45.7|43.5|45.7|43.5|45.6|43.4|0
1711423500000|2024-03-26 03:25:00|45.65|43.45|45.65|43.45|45.65|43.45|45.6|43.4|0
1711423800000|2024-03-26 03:30:00|45.62|43.42|45.75|43.55|45.75|43.55|45.54|43.34|0
1711424100000|2024-03-26 03:35:00|45.77|43.57|45.9|43.7|45.95|43.75|45.77|43.57|0
1711424400000|2024-03-26 03:40:00|45.95|43.75|46.31|44.11|46.42|44.22|45.95|43.75|0
1711424700000|2024-03-26 03:45:00|46.42|44.22|46.1|43.9|46.42|44.22|46.1|43.9|0
1711425000000|2024-03-26 03:50:00|46.15|43.95|46.2|44|46.26|44.06|46.15|43.95|0
1711425300000|2024-03-26 03:55:00|46.23|44.03|46.2|44|46.25|44.05|46.15|43.95|0
1711425600000|2024-03-26 04:00:00|46.15|43.95|46.07|43.87|46.15|43.95|46.04|43.84|0
1711425900000|2024-03-26 04:05:00|46.1|43.9|45.99|43.79|46.1|43.9|45.94|43.74|0
1711426200000|2024-03-26 04:10:00|45.97|43.77|45.99|43.79|46.04|43.84|45.94|43.74|0
1711426500000|2024-03-26 04:15:00|45.94|43.74|45.88|43.68|45.96|43.76|45.83|43.63|0
1711426800000|2024-03-26 04:20:00|45.83|43.63|45.93|43.73|45.98|43.78|45.83|43.63|0
1711427100000|2024-03-26 04:25:00|45.88|43.68|45.83|43.63|45.93|43.73|45.83|43.63|0
1711427400000|2024-03-26 04:30:00|45.78|43.58|45.72|43.52|45.78|43.58|45.72|43.52|0
1711427700000|2024-03-26 04:35:00|45.77|43.57|45.67|43.47|45.77|43.57|45.67|43.47|0
1711428000000|2024-03-26 04:40:00|45.7|43.5|45.77|43.57|45.77|43.57|45.67|43.47|0
1711428300000|2024-03-26 04:45:00|45.72|43.52|45.72|43.52|45.77|43.57|45.72|43.52|0
1711428600000|2024-03-26 04:50:00|45.71|43.51|45.77|43.57|45.82|43.62|45.71|43.51|0
1711428900000|2024-03-26 04:55:00|45.76|43.56|45.81|43.61|45.81|43.61|45.76|43.56|0
1711429200000|2024-03-26 05:00:00|45.87|43.67|45.86|43.66|45.92|43.72|45.81|43.61|0
1711429500000|2024-03-26 05:05:00|45.81|43.61|45.55|43.35|45.81|43.61|45.55|43.35|0
1711429800000|2024-03-26 05:10:00|45.5|43.3|45.63|43.43|45.65|43.45|45.5|43.3|0
1711430100000|2024-03-26 05:15:00|45.55|43.35|45.55|43.35|45.6|43.4|45.55|43.35|0
1711430400000|2024-03-26 05:20:00|45.5|43.3|45.5|43.3|45.55|43.35|45.44|43.24|0
1711430700000|2024-03-26 05:25:00|45.55|43.35|45.54|43.34|45.65|43.45|45.54|43.34|0
1711431000000|2024-03-26 05:30:00|45.49|43.29|45.49|43.29|45.49|43.29|45.44|43.24|0
1711431300000|2024-03-26 05:35:00|45.54|43.34|45.44|43.24|45.59|43.39|45.44|43.24|0
1711431600000|2024-03-26 05:40:00|45.39|43.19|45.33|43.13|45.44|43.24|45.33|43.13|0
1711431900000|2024-03-26 05:45:00|45.38|43.18|45.38|43.18|45.38|43.18|45.33|43.13|0
1711432200000|2024-03-26 05:50:00|45.43|43.23|45.38|43.18|45.48|43.28|45.38|43.18|0
1711432500000|2024-03-26 05:55:00|45.43|43.23|45.38|43.18|45.43|43.23|45.33|43.13|0
1711432800000|2024-03-26 06:00:00|45.43|43.23|45.58|43.38|45.63|43.43|45.43|43.23|0
1711433100000|2024-03-26 06:05:00|45.53|43.33|45.63|43.43|45.68|43.48|45.53|43.33|0
1711433400000|2024-03-26 06:10:00|45.58|43.38|45.58|43.38|45.63|43.43|45.53|43.33|0
1711433700000|2024-03-26 06:15:00|45.55|43.35|45.58|43.38|45.63|43.43|45.52|43.32|0
1711434000000|2024-03-26 06:20:00|45.57|43.37|45.57|43.37|45.57|43.37|45.52|43.32|0
1711434300000|2024-03-26 06:25:00|45.55|43.35|45.52|43.32|45.57|43.37|45.52|43.32|0
1711434600000|2024-03-26 06:30:00|45.49|43.29|45.21|43.01|45.49|43.29|45.21|43.01|0
1711434900000|2024-03-26 06:35:00|45.24|43.04|45.06|42.86|45.26|43.06|45.06|42.86|0
1711435200000|2024-03-26 06:40:00|45.01|42.81|45.1|42.9|45.11|42.91|45|42.8|0
1711435500000|2024-03-26 06:45:00|45.05|42.85|44.95|42.75|45.05|42.85|44.95|42.75|0
1711435800000|2024-03-26 06:50:00|44.85|42.65|44.75|42.55|44.9|42.7|44.7|42.5|0
1711436100000|2024-03-26 06:55:00|44.69|42.49|44.59|42.39|44.69|42.49|44.39|42.19|0
1711436400000|2024-03-26 07:00:00|44.54|42.34|44.14|41.94|44.54|42.34|43.94|41.74|0
1711436700000|2024-03-26 07:05:00|43.99|41.79|43.89|41.69|44.09|41.89|43.84|41.64|0
1711437000000|2024-03-26 07:10:00|43.84|41.64|44.13|41.93|44.13|41.93|43.79|41.59|0
1711437300000|2024-03-26 07:15:00|44.08|41.88|44.18|41.98|44.18|41.98|43.98|41.78|0
1711437600000|2024-03-26 07:20:00|44.23|42.03|44.08|41.88|44.28|42.08|44.03|41.83|0
1711437900000|2024-03-26 07:25:00|44.03|41.83|44.08|41.88|44.13|41.93|43.98|41.78|0
1711438200000|2024-03-26 07:30:00|44.03|41.83|44.08|41.88|44.23|42.03|43.98|41.78|0
1711438500000|2024-03-26 07:35:00|44.13|41.93|44.69|42.49|44.69|42.49|44.08|41.88|0
1711438800000|2024-03-26 07:40:00|44.64|42.44|44.42|42.22|44.64|42.44|43.75|41.55|0
1711439100000|2024-03-26 07:45:00|44.47|42.27|44.72|42.52|44.77|42.57|44.42|42.22|0
1711439400000|2024-03-26 07:50:00|44.77|42.57|45.07|42.87|45.13|42.93|44.77|42.57|0
1711439700000|2024-03-26 07:55:00|45.02|42.82|44.92|42.72|45.12|42.92|44.87|42.67|0
1711440000000|2024-03-26 08:00:00|45.02|42.82|44.66|42.46|45.02|42.82|44.56|42.36|0
1711440300000|2024-03-26 08:05:00|44.59|42.39|44.76|42.56|44.82|42.62|44.59|42.39|0
1711440600000|2024-03-26 08:10:00|44.81|42.61|44.66|42.46|44.92|42.72|44.56|42.36|0
1711440900000|2024-03-26 08:15:00|44.71|42.51|44.46|42.26|44.71|42.51|44.41|42.21|0
1711441200000|2024-03-26 08:20:00|44.41|42.21|44.56|42.36|44.56|42.36|44.36|42.16|0
1711441500000|2024-03-26 08:25:00|44.61|42.41|44.5|42.3|44.71|42.51|44.5|42.3|0
1711441800000|2024-03-26 08:30:00|44.45|42.25|44.35|42.15|44.5|42.3|44.2|42|0
1711442100000|2024-03-26 08:35:00|44.3|42.1|44.25|42.05|44.4|42.2|44.22|42.02|0
1711442400000|2024-03-26 08:40:00|44.2|42|43.95|41.75|44.2|42|43.9|41.7|0
1711442700000|2024-03-26 08:45:00|43.9|41.7|43.99|41.79|44.09|41.89|43.9|41.7|0
1711443000000|2024-03-26 08:50:00|43.94|41.74|43.85|41.65|43.95|41.75|43.64|41.44|0
1711443300000|2024-03-26 08:55:00|43.8|41.6|44.1|41.9|44.2|42|43.78|41.58|0
1711443600000|2024-03-26 09:00:00|44.13|41.93|44|41.8|44.15|41.95|43.95|41.75|0
1711443900000|2024-03-26 09:05:00|43.97|41.77|44|41.8|44.05|41.85|43.9|41.7|0
1711444200000|2024-03-26 09:10:00|43.95|41.75|44.04|41.84|44.14|41.94|43.75|41.55|0
1711444500000|2024-03-26 09:15:00|43.99|41.79|43.45|41.25|44.09|41.89|43.4|41.2|0
1711444800000|2024-03-26 09:20:00|43.4|41.2|43.37|41.17|43.55|41.35|43.3|41.1|0
1711445100000|2024-03-26 09:25:00|43.35|41.15|43.3|41.1|43.35|41.15|43.2|41|0
1711445400000|2024-03-26 09:30:00|43.35|41.15|43.24|41.04|43.39|41.19|43.15|40.95|0
1711445700000|2024-03-26 09:35:00|43.2|41|43.29|41.09|43.29|41.09|43.1|40.9|0
1711446000000|2024-03-26 09:40:00|43.34|41.14|43.59|41.39|43.66|41.46|43.34|41.14|0
1711446300000|2024-03-26 09:45:00|43.54|41.34|43.29|41.09|43.54|41.34|43.29|41.09|0
1711446600000|2024-03-26 09:50:00|43.31|41.11|43.43|41.23|43.43|41.23|43.24|41.04|0
1711446900000|2024-03-26 09:55:00|43.38|41.18|43.28|41.08|43.41|41.21|43.23|41.03|0
1711447200000|2024-03-26 10:00:00|43.19|40.99|42.94|40.74|43.23|41.03|42.89|40.69|0
1711447500000|2024-03-26 10:05:00|42.99|40.79|43.08|40.88|43.18|40.98|42.99|40.79|0
1711447800000|2024-03-26 10:10:00|43.03|40.83|42.98|40.78|43.03|40.83|42.84|40.64|0
1711448100000|2024-03-26 10:15:00|42.96|40.76|42.88|40.68|42.98|40.78|42.79|40.59|0
1711448400000|2024-03-26 10:20:00|42.91|40.71|42.98|40.78|43.03|40.83|42.83|40.63|0
1711448700000|2024-03-26 10:25:00|42.93|40.73|43.03|40.83|43.17|40.97|42.93|40.73|0
1711449000000|2024-03-26 10:30:00|43.08|40.88|43.02|40.82|43.17|40.97|43.02|40.82|0
1711449300000|2024-03-26 10:35:00|43|40.8|42.97|40.77|43.02|40.82|42.83|40.63|0
1711449600000|2024-03-26 10:40:00|42.95|40.75|42.97|40.77|43.07|40.87|42.92|40.72|0
1711449900000|2024-03-26 10:45:00|43.02|40.82|42.92|40.72|43.02|40.82|42.87|40.67|0
1711450200000|2024-03-26 10:50:00|42.87|40.67|42.77|40.57|42.92|40.72|42.72|40.52|0
1711450500000|2024-03-26 10:55:00|42.75|40.55|42.77|40.57|42.92|40.72|42.63|40.43|0
1711450800000|2024-03-26 11:00:00|42.82|40.62|42.67|40.47|42.92|40.72|42.67|40.47|0
1711451100000|2024-03-26 11:05:00|42.77|40.57|42.96|40.76|42.96|40.76|42.65|40.45|0
1711451400000|2024-03-26 11:10:00|42.94|40.74|43.15|40.95|43.15|40.95|42.91|40.71|0
1711451700000|2024-03-26 11:15:00|43.13|40.93|42.98|40.78|43.2|41|42.98|40.78|0
1711452000000|2024-03-26 11:20:00|43.01|40.81|43.2|41|43.3|41.1|43.01|40.81|0
1711452300000|2024-03-26 11:25:00|43.15|40.95|43.59|41.39|43.59|41.39|43.13|40.93|0
1711452600000|2024-03-26 11:30:00|43.54|41.34|43.39|41.19|43.59|41.39|43.34|41.14|0
1711452900000|2024-03-26 11:35:00|43.44|41.24|43.14|40.94|43.44|41.24|43.1|40.9|0
1711453200000|2024-03-26 11:40:00|43.1|40.9|43.19|40.99|43.24|41.04|43|40.8|0
1711453500000|2024-03-26 11:45:00|43.22|41.02|43.24|41.04|43.29|41.09|43.09|40.89|0
1711453800000|2024-03-26 11:50:00|43.29|41.09|43.09|40.89|43.39|41.19|43.04|40.84|0
1711454100000|2024-03-26 11:55:00|43.11|40.91|42.97|40.77|43.14|40.94|42.89|40.69|0
1711454400000|2024-03-26 12:00:00|42.99|40.79|42.96|40.76|43.18|40.98|42.82|40.62|0
1711454700000|2024-03-26 12:05:00|42.99|40.79|43.4|41.2|43.48|41.28|42.99|40.79|0
1711455000000|2024-03-26 12:10:00|43.38|41.18|43.33|41.13|43.47|41.27|43.25|41.05|0
1711455300000|2024-03-26 12:15:00|43.28|41.08|43.13|40.93|43.33|41.13|43.13|40.93|0
1711455600000|2024-03-26 12:20:00|43.08|40.88|43.22|41.02|43.32|41.12|43.08|40.88|0
1711455900000|2024-03-26 12:25:00|43.25|41.05|43.42|41.22|43.47|41.27|43.25|41.05|0
1711456200000|2024-03-26 12:30:00|43.32|41.12|43.86|41.66|43.86|41.66|43.32|41.12|0
1711456500000|2024-03-26 12:35:00|43.91|41.71|43.56|41.36|44.16|41.96|43.54|41.34|0
1711456800000|2024-03-26 12:40:00|43.71|41.51|44.81|42.61|44.96|42.76|43.61|41.41|0
1711457100000|2024-03-26 12:45:00|44.76|42.56|44.71|42.51|44.76|42.56|44.26|42.06|0
1711457400000|2024-03-26 12:50:00|44.68|42.48|44.91|42.71|44.91|42.71|44.51|42.31|0
1711457700000|2024-03-26 12:55:00|44.81|42.61|44.75|42.55|45.01|42.81|44.55|42.35|0
1711458000000|2024-03-26 13:00:00|44.8|42.6|44.6|42.4|44.96|42.76|44.6|42.4|0
1711458300000|2024-03-26 13:05:00|44.65|42.45|44.75|42.55|44.85|42.65|44.55|42.35|0
1711458600000|2024-03-26 13:10:00|44.8|42.6|45.25|43.05|45.31|43.11|44.75|42.55|0
1711458900000|2024-03-26 13:15:00|45.31|43.11|45.41|43.21|45.46|43.26|45.15|42.95|0
1711459200000|2024-03-26 13:20:00|45.46|43.26|45.15|42.95|45.51|43.31|45.15|42.95|0
1711459500000|2024-03-26 13:25:00|45.25|43.05|44.64|42.44|45.25|43.05|44.59|42.39|0
1711459800000|2024-03-26 13:30:00|44.74|42.54|44.39|42.19|45.3|43.1|44.24|42.04|0
1711460100000|2024-03-26 13:35:00|44.44|42.24|44.89|42.69|45.14|42.94|44.29|42.09|0
1711460400000|2024-03-26 13:40:00|44.94|42.74|44.73|42.53|45.4|43.2|44.68|42.48|0
1711460700000|2024-03-26 13:45:00|44.68|42.48|44.01|41.81|44.94|42.74|43.96|41.76|0
1711461000000|2024-03-26 13:50:00|43.96|41.76|44.46|42.26|44.61|42.41|43.91|41.71|0
1711461300000|2024-03-26 13:55:00|44.51|42.31|43.93|41.73|44.56|42.36|43.85|41.65|0
1711461600000|2024-03-26 14:00:00|43.78|41.58|43.7|41.5|44|41.8|43.6|41.4|0
1711461900000|2024-03-26 14:05:00|43.75|41.55|43.75|41.55|43.8|41.6|43.35|41.15|0
1711462200000|2024-03-26 14:10:00|43.8|41.6|43.7|41.5|44.5|42.3|43.6|41.4|0
1711462500000|2024-03-26 14:15:00|43.6|41.4|43.5|41.3|43.85|41.65|43.4|41.2|0
1711462800000|2024-03-26 14:20:00|43.55|41.35|43.13|40.93|43.79|41.59|43.13|40.93|0
1711463100000|2024-03-26 14:25:00|43.08|40.88|43.83|41.63|43.98|41.78|43.08|40.88|0
1711463400000|2024-03-26 14:30:00|43.88|41.68|44.03|41.83|44.64|42.44|43.88|41.68|0
1711463700000|2024-03-26 14:35:00|44.08|41.88|43.77|41.57|44.33|42.13|43.68|41.48|0
1711464000000|2024-03-26 14:40:00|43.82|41.62|43.82|41.62|44.13|41.93|43.57|41.37|0
1711464300000|2024-03-26 14:45:00|43.77|41.57|44.07|41.87|44.12|41.92|43.67|41.47|0
1711464600000|2024-03-26 14:50:00|44.05|41.85|43.62|41.42|44.05|41.85|43.62|41.42|0
1711464900000|2024-03-26 14:55:00|43.67|41.47|43.37|41.17|43.67|41.47|43.22|41.02|0
1711465200000|2024-03-26 15:00:00|43.32|41.12|43.56|41.36|43.66|41.46|43.22|41.02|0
1711465500000|2024-03-26 15:05:00|43.51|41.31|43.46|41.26|43.61|41.41|43.41|41.21|0
1711465800000|2024-03-26 15:10:00|43.41|41.21|43.51|41.31|43.66|41.46|43.31|41.11|0
1711466100000|2024-03-26 15:15:00|43.46|41.26|43.56|41.36|43.61|41.41|43.36|41.16|0
1711466400000|2024-03-26 15:20:00|43.51|41.31|43|40.8|43.71|41.51|42.8|40.6|0
1711466700000|2024-03-26 15:25:00|42.95|40.75|43|40.8|43.09|40.89|42.8|40.6|0
1711467000000|2024-03-26 15:30:00|43.05|40.85|43.04|40.84|43.19|40.99|42.9|40.7|0
1711467300000|2024-03-26 15:35:00|43.02|40.82|43.19|40.99|43.39|41.19|42.99|40.79|0
1711467600000|2024-03-26 15:40:00|43.22|41.02|43.19|40.99|43.44|41.24|43.09|40.89|0
1711467900000|2024-03-26 15:45:00|43.24|41.04|43.34|41.14|43.39|41.19|43.19|40.99|0
1711468200000|2024-03-26 15:50:00|43.29|41.09|42.74|40.54|43.29|41.09|42.69|40.49|0
1711468500000|2024-03-26 15:55:00|42.79|40.59|42.74|40.54|42.93|40.73|42.69|40.49|0
1711468800000|2024-03-26 16:00:00|42.79|40.59|42.72|40.52|42.83|40.63|42.43|40.23|0
1711469100000|2024-03-26 16:05:00|42.77|40.57|42.77|40.57|42.92|40.72|42.67|40.47|0
1711469400000|2024-03-26 16:10:00|42.82|40.62|42.82|40.62|42.97|40.77|42.67|40.47|0
1711469700000|2024-03-26 16:15:00|42.87|40.67|42.96|40.76|43.06|40.86|42.67|40.47|0
1711470000000|2024-03-26 16:20:00|43.01|40.81|43.16|40.96|43.31|41.11|42.96|40.76|0
1711470300000|2024-03-26 16:25:00|43.21|41.01|42.91|40.71|43.31|41.11|42.86|40.66|0
1711470600000|2024-03-26 16:30:00|42.96|40.76|43.26|41.06|43.31|41.11|42.91|40.71|0
1711470900000|2024-03-26 16:35:00|43.21|41.01|43.15|40.95|43.35|41.15|43.01|40.81|0
1711471200000|2024-03-26 16:40:00|43.2|41|43.35|41.15|43.4|41.2|43.15|40.95|0
1711471500000|2024-03-26 16:45:00|43.3|41.1|43.25|41.05|43.4|41.2|43.05|40.85|0
1711471800000|2024-03-26 16:50:00|43.2|41|43.14|40.94|43.35|41.15|42.89|40.69|0
1711472100000|2024-03-26 16:55:00|43.09|40.89|43.08|40.88|43.28|41.08|42.99|40.79|0
1711472400000|2024-03-26 17:00:00|43.13|40.93|43.18|40.98|43.38|41.18|42.98|40.78|0
1711472700000|2024-03-26 17:05:00|43.13|40.93|42.98|40.78|43.13|40.93|42.83|40.63|0
1711473000000|2024-03-26 17:10:00|42.93|40.73|42.83|40.63|43.08|40.88|42.83|40.63|0
1711473300000|2024-03-26 17:15:00|42.88|40.68|43.18|40.98|43.28|41.08|42.83|40.63|0
1711473600000|2024-03-26 17:20:00|43.13|40.93|43.27|41.07|43.32|41.12|43.13|40.93|0
1711473900000|2024-03-26 17:25:00|43.32|41.12|43.12|40.92|43.37|41.17|43.07|40.87|0
1711474200000|2024-03-26 17:30:00|43.07|40.87|42.87|40.67|43.12|40.92|42.87|40.67|0
1711474500000|2024-03-26 17:35:00|42.92|40.72|43.22|41.02|43.32|41.12|42.87|40.67|0
1711474800000|2024-03-26 17:40:00|43.27|41.07|43.47|41.27|43.52|41.32|43.12|40.92|0
1711475100000|2024-03-26 17:45:00|43.52|41.32|43.57|41.37|43.77|41.57|43.42|41.22|0
1711475400000|2024-03-26 17:50:00|43.62|41.42|43.41|41.21|43.72|41.52|43.41|41.21|0
1711475700000|2024-03-26 17:55:00|43.36|41.16|43.51|41.31|43.56|41.36|43.21|41.01|0
1711476000000|2024-03-26 18:00:00|43.56|41.36|43.93|41.73|44.24|42.04|43.39|41.19|0
1711476300000|2024-03-26 18:05:00|43.88|41.68|43.98|41.78|43.98|41.78|43.73|41.53|0
1711476600000|2024-03-26 18:10:00|44.03|41.83|43.93|41.73|44.18|41.98|43.88|41.68|0
1711476900000|2024-03-26 18:15:00|43.88|41.68|43.78|41.58|43.88|41.68|43.68|41.48|0
1711477200000|2024-03-26 18:20:00|43.77|41.57|43.41|41.21|44.03|41.83|43.36|41.16|0
1711477500000|2024-03-26 18:25:00|43.46|41.26|43.34|41.14|43.56|41.36|43.26|41.06|0
1711477800000|2024-03-26 18:30:00|43.31|41.11|43.21|41.01|43.41|41.21|43.21|41.01|0
1711478100000|2024-03-26 18:35:00|43.26|41.06|43.61|41.41|43.61|41.41|43.16|40.96|0
1711478400000|2024-03-26 18:40:00|43.66|41.46|43.86|41.66|43.91|41.71|43.61|41.41|0
1711478700000|2024-03-26 18:45:00|43.8|41.6|43.85|41.65|43.91|41.71|43.7|41.5|0
1711479000000|2024-03-26 18:50:00|43.9|41.7|43.19|40.99|43.9|41.7|43.14|40.94|0
1711479300000|2024-03-26 18:55:00|43.24|41.04|43.19|40.99|43.24|41.04|42.99|40.79|0
1711479600000|2024-03-26 19:00:00|43.21|41.01|43.33|41.13|43.39|41.19|43.19|40.99|0
1711479900000|2024-03-26 19:05:00|43.38|41.18|43.23|41.03|43.48|41.28|43.13|40.93|0
1711480200000|2024-03-26 19:10:00|43.18|40.98|43.43|41.23|43.48|41.28|43.03|40.83|0
1711480500000|2024-03-26 19:15:00|43.48|41.28|43.58|41.38|43.58|41.38|43.33|41.13|0
1711480800000|2024-03-26 19:20:00|43.68|41.48|43.68|41.48|43.78|41.58|43.53|41.33|0
1711481100000|2024-03-26 19:25:00|43.73|41.53|44.54|42.34|44.85|42.65|43.53|41.33|0
1711481400000|2024-03-26 19:30:00|44.39|42.19|45.35|43.15|45.82|43.62|44.39|42.19|0
1711481700000|2024-03-26 19:35:00|45.4|43.2|45.61|43.41|45.66|43.46|45.24|43.04|0
1711482000000|2024-03-26 19:40:00|45.66|43.46|46.61|44.41|46.61|44.41|44.93|42.73|0
1711482300000|2024-03-26 19:45:00|46.45|44.25|46.71|44.51|46.93|44.73|46.02|43.82|0
1711482600000|2024-03-26 19:50:00|46.98|44.78|46.73|44.53|47.16|44.96|46.09|43.89|0
1711482900000|2024-03-26 19:55:00|46.84|44.64|47.59|45.39|48.19|45.99|46.78|44.58|0
1711483200000|2024-03-26 20:00:00|47.53|45.33|46.99|44.79|47.53|45.33|46.57|44.37|0
1711483500000|2024-03-26 20:05:00|46.89|44.69|46.78|44.58|46.89|44.69|46.62|44.42|0
1711483800000|2024-03-26 20:10:00|46.72|44.52|46.46|44.26|46.72|44.52|46.4|44.2|0
1711484100000|2024-03-26 20:15:00|46.66|44.32|46.4|44|46.72|44.32|46.29|43.89|0
1711484400000|2024-03-26 20:20:00|46.34|43.94|46.39|43.99|46.4|44|46.32|43.92|0
1711484700000|2024-03-26 20:25:00|46.45|44.05|46.39|43.99|46.45|44.05|46.34|43.94|0
1711485000000|2024-03-26 20:30:00|46.42|44.02|46.18|43.78|46.5|44.1|46.18|43.78|0
1711485300000|2024-03-26 20:35:00|46.13|43.73|46.18|43.78|46.18|43.78|46.07|43.67|0
1711485600000|2024-03-26 20:40:00|46.2|43.8|46.23|43.83|46.28|43.88|46.12|43.72|0
1711485900000|2024-03-26 20:45:00|46.2|43.8|46.38|43.98|46.38|43.98|46.12|43.72|0
1711486200000|2024-03-26 20:50:00|46.33|43.93|46.33|43.93|46.54|44.14|46.33|43.93|0
1711486500000|2024-03-26 20:55:00|46.27|43.87|46.25|43.85|46.35|43.95|46.01|43.61|0
1711486800000|2024-03-26 21:00:00|46.2|43.8|46.17|43.77|46.28|43.88|46.14|43.74|0
1711487100000|2024-03-26 21:05:00|46.2|43.8|46.09|43.69|46.24|43.84|46.08|43.68|0
1711487400000|2024-03-26 21:10:00|46.08|43.68|46.11|43.71|46.14|43.74|46.04|43.64|0
1711487700000|2024-03-26 21:15:00|46.12|43.72|46.15|43.75|46.17|43.77|46.1|43.7|0
1711488000000|2024-03-26 21:20:00|46.1|43.7|46.11|43.71|46.12|43.72|46|43.6|0
1711488300000|2024-03-26 21:25:00|46.12|43.72|46.22|43.82|46.22|43.82|46.12|43.72|0
1711488600000|2024-03-26 21:30:00|46.24|43.84|46.24|43.84|46.28|43.88|46.23|43.83|0
1711488900000|2024-03-26 21:35:00|46.25|43.85|46.23|43.83|46.29|43.89|46.23|43.83|0
1711489200000|2024-03-26 21:40:00|46.21|43.81|46.15|43.75|46.22|43.82|46.11|43.71|0
1711489500000|2024-03-26 21:45:00|46.19|43.79|46.14|43.74|46.21|43.81|46.14|43.74|0
1711489800000|2024-03-26 21:50:00|46.11|43.71|46.14|43.74|46.14|43.74|46.1|43.7|0
1711490100000|2024-03-26 21:55:00|46.13|43.73|46.02|43.62|46.15|43.75|45.99|43.59|0
1711490400000|2024-03-26 22:00:00|46.17|43.77|46.19|43.79|46.46|44.06|46.09|43.69|0
1711490700000|2024-03-26 22:05:00|46.17|43.77|46.14|43.74|46.3|43.9|46.09|43.69|0
1711491000000|2024-03-26 22:10:00|46.19|43.79|46.14|43.74|46.24|43.84|46.14|43.74|0
1711491300000|2024-03-26 22:15:00|46.11|43.71|46.13|43.73|46.19|43.79|46.08|43.68|0
1711491600000|2024-03-26 22:20:00|46.19|43.79|46.13|43.73|46.19|43.79|46.13|43.73|0
1711491900000|2024-03-26 22:25:00|46.18|43.78|45.92|43.52|46.18|43.78|45.92|43.52|0
1711492200000|2024-03-26 22:30:00|45.97|43.57|46.18|43.78|46.23|43.83|45.97|43.57|0
1711492500000|2024-03-26 22:35:00|46.23|43.83|46.18|43.78|46.23|43.83|46.13|43.73|0
1711492800000|2024-03-26 22:40:00|46.15|43.75|46.33|43.93|46.33|43.93|46.12|43.72|0
1711493100000|2024-03-26 22:45:00|46.28|43.88|46.12|43.72|46.28|43.88|46.02|43.62|0
1711493400000|2024-03-26 22:50:00|46.07|43.67|46.01|43.61|46.12|43.72|46.01|43.61|0
1711493700000|2024-03-26 22:55:00|46.07|43.67|46.12|43.72|46.17|43.77|46.07|43.67|0
1711494000000|2024-03-26 23:00:00|46.14|43.74|46.12|43.72|46.33|43.93|46.12|43.72|0
1711494300000|2024-03-26 23:05:00|46.11|43.71|46.06|43.66|46.11|43.71|46.01|43.61|0
1711494600000|2024-03-26 23:10:00|46.11|43.71|46.01|43.61|46.11|43.71|45.95|43.55|0
1711494900000|2024-03-26 23:15:00|46.06|43.66|45.95|43.55|46.06|43.66|45.95|43.55|0
1711495200000|2024-03-26 23:20:00|46|43.6|46|43.6|46|43.6|45.95|43.55|0
1711495500000|2024-03-26 23:25:00|45.95|43.55|45.95|43.55|45.97|43.57|45.84|43.44|0
1711495800000|2024-03-26 23:30:00|45.89|43.49|45.84|43.44|45.89|43.49|45.84|43.44|0
1711496100000|2024-03-26 23:35:00|45.89|43.49|45.94|43.54|45.94|43.54|45.79|43.39|0
1711496400000|2024-03-26 23:40:00|45.89|43.49|45.84|43.44|45.89|43.49|45.78|43.38|0
1711496700000|2024-03-26 23:45:00|45.89|43.49|45.68|43.28|45.89|43.49|45.62|43.22|0
1711497000000|2024-03-26 23:50:00|45.65|43.25|45.62|43.22|45.68|43.28|45.62|43.22|0
1711497300000|2024-03-26 23:55:00|45.57|43.17|45.57|43.17|45.62|43.22|45.57|43.17|0
1711497600000|2024-03-27 00:00:00|45.62|43.22|45.67|43.27|45.72|43.32|45.57|43.17|0
1711497900000|2024-03-27 00:05:00|45.62|43.22|45.67|43.27|45.72|43.32|45.62|43.22|0
1711498200000|2024-03-27 00:10:00|45.62|43.22|45.67|43.27|45.75|43.35|45.56|43.16|0
1711498500000|2024-03-27 00:15:00|45.57|43.37|45.56|43.36|45.62|43.42|45.56|43.36|0
1711498800000|2024-03-27 00:20:00|45.51|43.31|45.46|43.26|45.51|43.31|45.35|43.15|0
1711499100000|2024-03-27 00:25:00|45.41|43.21|45.4|43.2|45.41|43.21|45.35|43.15|0
1711499400000|2024-03-27 00:30:00|45.35|43.15|45.45|43.25|45.45|43.25|45.35|43.15|0
1711499700000|2024-03-27 00:35:00|45.4|43.2|45.35|43.15|45.45|43.25|45.35|43.15|0
1711500000000|2024-03-27 00:40:00|45.37|43.17|45.5|43.3|45.5|43.3|45.37|43.17|0
1711500300000|2024-03-27 00:45:00|45.55|43.35|45.24|43.04|45.55|43.35|45.19|42.99|0
1711500600000|2024-03-27 00:50:00|45.21|43.01|45.29|43.09|45.29|43.09|45.19|42.99|0
1711500900000|2024-03-27 00:55:00|45.34|43.14|45.39|43.19|45.39|43.19|45.24|43.04|0
1711501200000|2024-03-27 01:00:00|45.34|43.14|45.39|43.19|45.39|43.19|45.29|43.09|0
1711501500000|2024-03-27 01:05:00|45.44|43.24|45.41|43.21|45.44|43.24|45.34|43.14|0
1711501800000|2024-03-27 01:10:00|45.44|43.24|45.23|43.03|45.44|43.24|45.23|43.03|0
1711502100000|2024-03-27 01:15:00|45.28|43.08|45.28|43.08|45.28|43.08|45.18|42.98|0
1711502400000|2024-03-27 01:20:00|45.33|43.13|45.43|43.23|45.54|43.34|45.31|43.11|0
1711502700000|2024-03-27 01:25:00|45.41|43.21|45.33|43.13|45.43|43.23|45.28|43.08|0
1711503000000|2024-03-27 01:30:00|45.27|43.07|45.38|43.18|45.38|43.18|45.27|43.07|0
1711503300000|2024-03-27 01:35:00|45.35|43.15|45.58|43.38|45.58|43.38|45.32|43.12|0
1711503600000|2024-03-27 01:40:00|45.53|43.33|45.42|43.22|45.58|43.38|45.42|43.22|0
1711503900000|2024-03-27 01:45:00|45.48|43.28|45.27|43.07|45.48|43.28|45.27|43.07|0
1711504200000|2024-03-27 01:50:00|45.32|43.12|45.26|43.06|45.37|43.17|45.26|43.06|0
1711504500000|2024-03-27 01:55:00|45.24|43.04|45.05|42.85|45.26|43.06|45.05|42.85|0
1711504800000|2024-03-27 02:00:00|45.08|42.88|45.16|42.96|45.21|43.01|45.05|42.85|0
1711505100000|2024-03-27 02:05:00|45.18|42.98|45.21|43.01|45.26|43.06|45.1|42.9|0
1711505400000|2024-03-27 02:10:00|45.23|43.03|45.26|43.06|45.26|43.06|45.2|43|0
1711505700000|2024-03-27 02:15:00|45.2|43|45.25|43.05|45.26|43.06|45.15|42.95|0
1711506000000|2024-03-27 02:20:00|45.2|43|45.15|42.95|45.3|43.1|45.1|42.9|0
1711506300000|2024-03-27 02:25:00|45.2|43|45.09|42.89|45.2|43|45.04|42.84|0
1711506600000|2024-03-27 02:30:00|45.12|42.92|45.04|42.84|45.15|42.95|44.99|42.79|0
1711506900000|2024-03-27 02:35:00|45.07|42.87|45.09|42.89|45.14|42.94|45.04|42.84|0
1711507200000|2024-03-27 02:40:00|45.14|42.94|45.14|42.94|45.17|42.97|45.09|42.89|0
1711507500000|2024-03-27 02:45:00|45.09|42.89|45.14|42.94|45.14|42.94|45.09|42.89|0
1711507800000|2024-03-27 02:50:00|45.19|42.99|45.19|42.99|45.24|43.04|45.14|42.94|0
1711508100000|2024-03-27 02:55:00|45.13|42.93|45.13|42.93|45.19|42.99|45.13|42.93|0
1711508400000|2024-03-27 03:00:00|45.08|42.88|44.98|42.78|45.13|42.93|44.98|42.78|0
1711508700000|2024-03-27 03:05:00|45.03|42.83|44.87|42.67|45.03|42.83|44.85|42.65|0
1711509000000|2024-03-27 03:10:00|44.92|42.72|44.92|42.72|45|42.8|44.87|42.67|0
1711509300000|2024-03-27 03:15:00|44.87|42.67|44.81|42.61|44.97|42.77|44.81|42.61|0
1711509600000|2024-03-27 03:20:00|44.84|42.64|44.76|42.56|44.92|42.72|44.76|42.56|0
1711509900000|2024-03-27 03:25:00|44.66|42.46|44.71|42.51|44.71|42.51|44.66|42.46|0
1711510200000|2024-03-27 03:30:00|44.76|42.56|44.76|42.56|44.81|42.61|44.71|42.51|0
1711510500000|2024-03-27 03:35:00|44.7|42.5|44.75|42.55|44.76|42.56|44.65|42.45|0
1711510800000|2024-03-27 03:40:00|44.81|42.61|44.8|42.6|44.81|42.61|44.75|42.55|0
1711511100000|2024-03-27 03:45:00|44.78|42.58|44.8|42.6|44.85|42.65|44.75|42.55|0
1711511400000|2024-03-27 03:50:00|44.85|42.65|44.8|42.6|44.85|42.65|44.8|42.6|0
1711512000000|2024-03-27 04:00:00|44.85|42.65|44.74|42.54|44.85|42.65|44.72|42.52|0
1711512300000|2024-03-27 04:05:00|44.69|42.49|44.54|42.34|44.69|42.49|44.49|42.29|0
1711512600000|2024-03-27 04:10:00|44.59|42.39|44.53|42.33|44.59|42.39|44.38|42.18|0
1711512900000|2024-03-27 04:15:00|44.48|42.28|44.35|42.15|44.48|42.28|44.33|42.13|0
1711513200000|2024-03-27 04:20:00|44.38|42.18|44.38|42.18|44.43|42.23|44.38|42.18|0
1711513500000|2024-03-27 04:25:00|44.33|42.13|44.27|42.07|44.38|42.18|44.27|42.07|0
1711513800000|2024-03-27 04:30:00|44.3|42.1|44.22|42.02|44.32|42.12|44.17|41.97|0
1711514100000|2024-03-27 04:35:00|44.19|41.99|44.09|41.89|44.19|41.99|44.01|41.81|0
1711514400000|2024-03-27 04:40:00|44.12|41.92|44.06|41.86|44.12|41.92|44.01|41.81|0
1711514700000|2024-03-27 04:45:00|44.11|41.91|44.11|41.91|44.21|42.01|44.09|41.89|0
1711515000000|2024-03-27 04:50:00|44.16|41.96|43.96|41.76|44.16|41.96|43.96|41.76|0
1711515300000|2024-03-27 04:55:00|44.01|41.81|43.9|41.7|44.01|41.81|43.9|41.7|0
1711515600000|2024-03-27 05:00:00|43.85|41.65|43.9|41.7|43.9|41.7|43.75|41.55|0
1711515900000|2024-03-27 05:05:00|43.95|41.75|43.8|41.6|43.95|41.75|43.75|41.55|0
1711516200000|2024-03-27 05:10:00|43.75|41.55|43.9|41.7|43.9|41.7|43.75|41.55|0
1711516500000|2024-03-27 05:15:00|43.85|41.65|43.84|41.64|44|41.8|43.84|41.64|0
1711516800000|2024-03-27 05:20:00|43.82|41.62|43.89|41.69|43.94|41.74|43.79|41.59|0
1711517100000|2024-03-27 05:25:00|43.94|41.74|43.94|41.74|44.05|41.85|43.94|41.74|0
1711517400000|2024-03-27 05:30:00|43.99|41.79|44.04|41.84|44.04|41.84|43.89|41.69|0
1711517700000|2024-03-27 05:35:00|43.99|41.79|43.94|41.74|43.99|41.79|43.94|41.74|0
1711518000000|2024-03-27 05:40:00|43.91|41.71|43.53|41.33|43.91|41.71|43.48|41.28|0
1711518300000|2024-03-27 05:45:00|43.51|41.31|43.35|41.15|43.51|41.31|43.28|41.08|0
1711518600000|2024-03-27 05:50:00|43.33|41.13|43.63|41.43|43.68|41.48|43.33|41.13|0
1711518900000|2024-03-27 05:55:00|43.6|41.4|43.88|41.68|43.88|41.68|43.6|41.4|0
1711519200000|2024-03-27 06:00:00|43.91|41.71|43.83|41.63|44.08|41.88|43.78|41.58|0
1711519500000|2024-03-27 06:05:00|43.78|41.58|44.03|41.83|44.03|41.83|43.78|41.58|0
1711519800000|2024-03-27 06:10:00|43.98|41.78|43.97|41.77|43.98|41.78|43.77|41.57|0
1711520100000|2024-03-27 06:15:00|43.92|41.72|44.12|41.92|44.12|41.92|43.9|41.7|0
1711520400000|2024-03-27 06:20:00|44.1|41.9|44.12|41.92|44.15|41.95|44.02|41.82|0
1711520700000|2024-03-27 06:25:00|44.07|41.87|43.97|41.77|44.07|41.87|43.92|41.72|0
1711521000000|2024-03-27 06:30:00|43.94|41.74|44.12|41.92|44.25|42.05|43.94|41.74|0
1711521300000|2024-03-27 06:35:00|44.14|41.94|43.96|41.76|44.14|41.94|43.96|41.76|0
1711521600000|2024-03-27 06:40:00|44.01|41.81|44.06|41.86|44.17|41.97|43.99|41.79|0
1711521900000|2024-03-27 06:45:00|44.01|41.81|43.81|41.61|44.01|41.81|43.81|41.61|0
1711522200000|2024-03-27 06:50:00|43.83|41.63|43.96|41.76|43.96|41.76|43.83|41.63|0
1711522500000|2024-03-27 06:55:00|43.93|41.73|44.26|42.06|44.31|42.11|43.86|41.66|0
1711522800000|2024-03-27 07:00:00|44.31|42.11|44.62|42.42|44.62|42.42|44.16|41.96|0
1711523100000|2024-03-27 07:05:00|44.67|42.47|44.56|42.36|44.72|42.52|44.56|42.36|0
1711523400000|2024-03-27 07:10:00|44.62|42.42|44.77|42.57|44.82|42.62|44.46|42.26|0
1711523700000|2024-03-27 07:15:00|44.79|42.59|45.15|42.95|45.23|43.03|44.66|42.46|0
1711524000000|2024-03-27 07:20:00|45.2|43|45.07|42.87|45.3|43.1|45.07|42.87|0
1711524300000|2024-03-27 07:25:00|45.09|42.89|45.09|42.89|45.14|42.94|44.99|42.79|0
1711524600000|2024-03-27 07:30:00|45.14|42.94|45.35|43.15|45.4|43.2|45.04|42.84|0
1711524900000|2024-03-27 07:35:00|45.4|43.2|45.19|42.99|45.4|43.2|45.17|42.97|0
1711525200000|2024-03-27 07:40:00|45.14|42.94|45.24|43.04|45.29|43.09|45.14|42.94|0
1711525500000|2024-03-27 07:45:00|45.19|42.99|45.39|43.19|45.39|43.19|45.14|42.94|0
1711525800000|2024-03-27 07:50:00|45.45|43.25|45.29|43.09|45.5|43.3|45.29|43.09|0
1711526100000|2024-03-27 07:55:00|45.26|43.06|45.29|43.09|45.34|43.14|45.23|43.03|0
1711526400000|2024-03-27 08:00:00|45.23|43.03|44.97|42.77|45.23|43.03|44.82|42.62|0
1711526700000|2024-03-27 08:05:00|44.87|42.67|44.66|42.46|45.08|42.88|44.61|42.41|0
1711527000000|2024-03-27 08:10:00|44.64|42.44|44.94|42.74|45.07|42.87|44.64|42.44|0
1711527300000|2024-03-27 08:15:00|44.92|42.72|44.45|42.25|44.92|42.72|44.4|42.2|0
1711527600000|2024-03-27 08:20:00|44.5|42.3|44.3|42.1|44.61|42.41|44.3|42.1|0
1711527900000|2024-03-27 08:25:00|44.25|42.05|44.35|42.15|44.37|42.17|44.04|41.84|0
1711528200000|2024-03-27 08:30:00|44.3|42.1|44.34|42.14|44.34|42.14|44.09|41.89|0
1711528500000|2024-03-27 08:35:00|44.32|42.12|44.44|42.24|44.55|42.35|44.27|42.07|0
1711528800000|2024-03-27 08:40:00|44.55|42.35|44.29|42.09|44.55|42.35|44.24|42.04|0
1711529100000|2024-03-27 08:45:00|44.34|42.14|44.08|41.88|44.34|42.14|44.03|41.83|0
1711529400000|2024-03-27 08:50:00|44.06|41.86|44.18|41.98|44.24|42.04|44.03|41.83|0
1711529700000|2024-03-27 08:55:00|44.13|41.93|44.39|42.19|44.44|42.24|43.93|41.73|0
1711530000000|2024-03-27 09:00:00|44.33|42.13|43.93|41.73|44.33|42.13|43.93|41.73|0
1711530300000|2024-03-27 09:05:00|43.88|41.68|43.87|41.67|44.23|42.03|43.87|41.67|0
1711530600000|2024-03-27 09:10:00|43.82|41.62|44.07|41.87|44.07|41.87|43.72|41.52|0
1711530900000|2024-03-27 09:15:00|44.02|41.82|44.07|41.87|44.1|41.9|43.87|41.67|0
1711531200000|2024-03-27 09:20:00|44.12|41.92|44.27|42.07|44.32|42.12|44.07|41.87|0
1711531500000|2024-03-27 09:25:00|44.25|42.05|44.32|42.12|44.37|42.17|44.17|41.97|0
1711531800000|2024-03-27 09:30:00|44.27|42.07|44.42|42.22|44.47|42.27|44.17|41.97|0
1711532100000|2024-03-27 09:35:00|44.37|42.17|44.57|42.37|44.63|42.43|44.27|42.07|0
1711532400000|2024-03-27 09:40:00|44.52|42.32|43.99|41.79|44.57|42.37|43.91|41.71|0
1711532700000|2024-03-27 09:45:00|44.01|41.81|43.96|41.76|44.04|41.84|43.86|41.66|0
1711533000000|2024-03-27 09:50:00|44.01|41.81|43.83|41.63|44.01|41.81|43.75|41.55|0
1711533300000|2024-03-27 09:55:00|43.85|41.65|43.95|41.75|44|41.8|43.85|41.65|0
1711533600000|2024-03-27 10:00:00|43.9|41.7|43.75|41.55|43.95|41.75|43.7|41.5|0
1711533900000|2024-03-27 10:05:00|43.8|41.6|44.53|42.33|44.53|42.33|43.75|41.55|0
1711534200000|2024-03-27 10:10:00|44.48|42.28|44.38|42.18|44.53|42.33|44.32|42.12|0
1711534500000|2024-03-27 10:15:00|44.43|42.23|43.97|41.77|44.43|42.23|43.92|41.72|0
1711534800000|2024-03-27 10:20:00|43.92|41.72|43.69|41.49|43.97|41.77|43.56|41.36|0
1711535100000|2024-03-27 10:25:00|43.71|41.51|43.56|41.36|43.76|41.56|43.56|41.36|0
1711535400000|2024-03-27 10:30:00|43.59|41.39|43.56|41.36|43.61|41.41|43.44|41.24|0
1711535700000|2024-03-27 10:35:00|43.51|41.31|43.56|41.36|43.56|41.36|43.43|41.23|0
1711536000000|2024-03-27 10:40:00|43.61|41.41|43.52|41.32|43.93|41.73|43.52|41.32|0
1711536300000|2024-03-27 10:45:00|43.54|41.34|43.27|41.07|43.54|41.34|43.27|41.07|0
1711536600000|2024-03-27 10:50:00|43.22|41.02|43.46|41.26|43.46|41.26|43.17|40.97|0
1711536900000|2024-03-27 10:55:00|43.41|41.21|43.36|41.16|43.41|41.21|43.29|41.09|0
1711537200000|2024-03-27 11:00:00|43.39|41.19|43.61|41.41|43.66|41.46|43.31|41.11|0
1711537500000|2024-03-27 11:05:00|43.66|41.46|43.61|41.41|43.71|41.51|43.53|41.33|0
1711537800000|2024-03-27 11:10:00|43.63|41.43|43.56|41.36|43.66|41.46|43.46|41.26|0
1711538100000|2024-03-27 11:15:00|43.61|41.41|43.5|41.3|43.71|41.51|43.33|41.13|0
1711538400000|2024-03-27 11:20:00|43.45|41.25|43.45|41.25|43.5|41.3|43.4|41.2|0
1711538700000|2024-03-27 11:25:00|43.4|41.2|43.4|41.2|43.5|41.3|43.3|41.1|0
1711539000000|2024-03-27 11:30:00|43.35|41.15|43.3|41.1|43.35|41.15|43.25|41.05|0
1711539300000|2024-03-27 11:35:00|43.27|41.07|43.5|41.3|43.55|41.35|43.25|41.05|0
1711539600000|2024-03-27 11:40:00|43.45|41.25|43.64|41.44|43.65|41.45|43.45|41.25|0
1711539900000|2024-03-27 11:45:00|43.59|41.39|43.54|41.34|43.69|41.49|43.54|41.34|0
1711540200000|2024-03-27 11:50:00|43.52|41.32|43.89|41.69|43.89|41.69|43.44|41.24|0
1711540500000|2024-03-27 11:55:00|43.84|41.64|43.89|41.69|43.99|41.79|43.79|41.59|0
1711540800000|2024-03-27 12:00:00|43.94|41.74|44.19|41.99|44.24|42.04|43.84|41.64|0
1711541100000|2024-03-27 12:05:00|44.24|42.04|43.94|41.74|44.24|42.04|43.84|41.64|0
1711541400000|2024-03-27 12:10:00|43.99|41.79|43.96|41.76|44.04|41.84|43.73|41.53|0
1711541700000|2024-03-27 12:15:00|43.93|41.73|44.19|41.99|44.24|42.04|43.88|41.68|0
1711542000000|2024-03-27 12:20:00|44.24|42.04|44.13|41.93|44.29|42.09|44.08|41.88|0
1711542300000|2024-03-27 12:25:00|44.18|41.98|44.38|42.18|44.54|42.34|44.13|41.93|0
1711542600000|2024-03-27 12:30:00|44.33|42.13|43.88|41.68|44.36|42.16|43.88|41.68|0
1711542900000|2024-03-27 12:35:00|43.82|41.62|43.4|41.2|43.87|41.67|43.4|41.2|0
1711543200000|2024-03-27 12:40:00|43.37|41.17|43.44|41.24|43.57|41.37|43.25|41.05|0
1711543500000|2024-03-27 12:45:00|43.37|41.17|43.42|41.22|43.54|41.34|43.32|41.12|0
1711543800000|2024-03-27 12:50:00|43.37|41.17|43.31|41.11|43.39|41.19|43.22|41.02|0
1711544100000|2024-03-27 12:55:00|43.29|41.09|43.01|40.81|43.29|41.09|42.96|40.76|0
1711544400000|2024-03-27 13:00:00|42.96|40.76|42.74|40.54|43.01|40.81|42.67|40.47|0
1711544700000|2024-03-27 13:05:00|42.71|40.51|42.81|40.61|42.96|40.76|42.66|40.46|0
1711545000000|2024-03-27 13:10:00|42.76|40.56|42.91|40.71|43.01|40.81|42.76|40.56|0
1711545300000|2024-03-27 13:15:00|42.86|40.66|42.71|40.51|42.98|40.78|42.66|40.46|0
1711545600000|2024-03-27 13:20:00|42.66|40.46|42.46|40.26|42.66|40.46|42.36|40.16|0
1711545900000|2024-03-27 13:25:00|42.51|40.31|42.16|39.96|42.56|40.36|41.97|39.77|0
1711546200000|2024-03-27 13:30:00|42.11|39.91|42.7|40.5|42.9|40.7|42.11|39.91|0
1711546500000|2024-03-27 13:35:00|42.55|40.35|42.65|40.45|43.35|41.15|42.36|40.16|0
1711546800000|2024-03-27 13:40:00|42.6|40.4|42.75|40.55|42.95|40.75|42.58|40.38|0
1711547100000|2024-03-27 13:45:00|42.8|40.6|42.25|40.05|42.82|40.62|42.2|40|0
1711547400000|2024-03-27 13:50:00|42.3|40.1|43.64|41.44|43.89|41.69|42.3|40.1|0
1711547700000|2024-03-27 13:55:00|43.54|41.34|43.89|41.69|44.2|42|43.34|41.14|0
1711548000000|2024-03-27 14:00:00|43.84|41.64|45.63|43.43|46.05|43.85|43.79|41.59|0
1711548300000|2024-03-27 14:05:00|45.48|43.28|45.32|43.12|45.74|43.54|45.11|42.91|0
1711548600000|2024-03-27 14:10:00|45.37|43.17|45.44|43.24|46.26|44.06|44.71|42.51|0
1711548900000|2024-03-27 14:15:00|45.49|43.29|45.03|42.83|45.49|43.29|44.82|42.62|0
1711549200000|2024-03-27 14:20:00|44.97|42.77|46.12|43.92|46.17|43.97|44.97|42.77|0
1711549500000|2024-03-27 14:25:00|46.07|43.87|45.91|43.71|46.28|44.08|45.8|43.6|0
1711549800000|2024-03-27 14:30:00|45.85|43.65|45.38|43.18|46.06|43.86|45.28|43.08|0
1711550100000|2024-03-27 14:35:00|45.43|43.23|45.33|43.13|45.59|43.39|45.07|42.87|0
1711550400000|2024-03-27 14:40:00|45.28|43.08|45.93|43.73|46|43.8|44.94|42.74|0
1711550700000|2024-03-27 14:45:00|45.95|43.75|46.48|44.28|46.53|44.33|45.64|43.44|0
1711551000000|2024-03-27 14:50:00|46.37|44.17|46|43.8|46.53|44.33|46|43.8|0
1711551300000|2024-03-27 14:55:00|46.05|43.85|46.1|43.9|46.26|44.06|45.79|43.59|0
1711551600000|2024-03-27 15:00:00|46.16|43.96|46.1|43.9|46.39|44.19|45.89|43.69|0
1711551900000|2024-03-27 15:05:00|46.05|43.85|45.73|43.53|46.26|44.06|45.58|43.38|0
1711552200000|2024-03-27 15:10:00|45.68|43.48|45.78|43.58|46.2|44|45.68|43.48|0
1711552500000|2024-03-27 15:15:00|45.83|43.63|45.31|43.11|46.04|43.84|45.1|42.9|0
1711552800000|2024-03-27 15:20:00|45.36|43.16|45.62|43.42|45.67|43.47|45.25|43.05|0
1711553100000|2024-03-27 15:25:00|45.57|43.37|45.93|43.73|45.93|43.73|45.3|43.1|0
1711553400000|2024-03-27 15:30:00|45.98|43.78|46.03|43.83|46.33|44.13|45.88|43.68|0
1711553700000|2024-03-27 15:35:00|45.98|43.78|45.66|43.46|46.09|43.89|45.46|43.26|0
1711554000000|2024-03-27 15:40:00|45.72|43.52|45.35|43.15|45.87|43.67|45.19|42.99|0
1711554300000|2024-03-27 15:45:00|45.38|43.18|45.61|43.41|45.77|43.57|45.3|43.1|0
1711554600000|2024-03-27 15:50:00|45.56|43.36|45.45|43.25|45.82|43.62|45.29|43.09|0
1711554900000|2024-03-27 15:55:00|45.4|43.2|45.92|43.72|45.92|43.72|45.13|42.93|0
1711555200000|2024-03-27 16:00:00|45.87|43.67|45.71|43.51|46.02|43.82|45.6|43.4|0
1711555500000|2024-03-27 16:05:00|45.76|43.56|45.6|43.4|45.86|43.66|45.44|43.24|0
1711555800000|2024-03-27 16:10:00|45.55|43.35|45.65|43.45|45.75|43.55|45.49|43.29|0
1711556100000|2024-03-27 16:15:00|45.68|43.48|45.38|43.18|45.86|43.66|45.33|43.13|0
1711556400000|2024-03-27 16:20:00|45.44|43.24|44.91|42.71|45.44|43.24|44.91|42.71|0
1711556700000|2024-03-27 16:25:00|44.97|42.77|44.76|42.56|45.07|42.87|44.71|42.51|0
1711557000000|2024-03-27 16:30:00|44.71|42.51|44.34|42.14|44.71|42.51|44.14|41.94|0
1711557300000|2024-03-27 16:35:00|44.29|42.09|44.55|42.35|44.6|42.4|44.24|42.04|0
1711557600000|2024-03-27 16:40:00|44.5|42.3|44.44|42.24|44.5|42.3|44.19|41.99|0
1711557900000|2024-03-27 16:45:00|44.39|42.19|44.03|41.83|44.39|42.19|43.93|41.73|0
1711558200000|2024-03-27 16:50:00|44.08|41.88|44.03|41.83|44.28|42.08|43.98|41.78|0
1711558500000|2024-03-27 16:55:00|44.08|41.88|44.23|42.03|44.28|42.08|44.03|41.83|0
1711558800000|2024-03-27 17:00:00|44.18|41.98|44.33|42.13|44.49|42.29|43.92|41.72|0
1711559100000|2024-03-27 17:05:00|44.36|42.16|44.95|42.75|45|42.8|44.33|42.13|0
1711559400000|2024-03-27 17:10:00|44.9|42.7|44.74|42.54|45.42|43.22|44.74|42.54|0
1711559700000|2024-03-27 17:15:00|44.79|42.59|44.17|41.97|44.84|42.64|44.17|41.97|0
1711560000000|2024-03-27 17:20:00|44.22|42.02|44.12|41.92|44.32|42.12|43.92|41.72|0
1711560300000|2024-03-27 17:25:00|44.17|41.97|44.17|41.97|44.32|42.12|43.96|41.76|0
1711560600000|2024-03-27 17:30:00|44.12|41.92|44.16|41.96|44.22|42.02|43.91|41.71|0
1711560900000|2024-03-27 17:35:00|44.22|42.02|44.32|42.12|44.42|42.22|44.01|41.81|0
1711561200000|2024-03-27 17:40:00|44.37|42.17|44.26|42.06|44.52|42.32|44.06|41.86|0
1711561500000|2024-03-27 17:45:00|44.19|41.99|44.21|42.01|44.31|42.11|44.01|41.81|0
1711561800000|2024-03-27 17:50:00|44.26|42.06|44.54|42.34|44.62|42.42|44.26|42.06|0
1711562100000|2024-03-27 17:55:00|44.52|42.32|44.41|42.21|44.52|42.32|44.26|42.06|0
1711562400000|2024-03-27 18:00:00|44.46|42.26|44.61|42.41|44.62|42.42|44.26|42.06|0
1711562700000|2024-03-27 18:05:00|44.56|42.36|44.46|42.26|44.72|42.52|44.36|42.16|0
1711563000000|2024-03-27 18:10:00|44.51|42.31|44.1|41.9|44.66|42.46|44.1|41.9|0
1711563300000|2024-03-27 18:15:00|44.05|41.85|43.49|41.29|44.15|41.95|43.28|41.08|0
1711563600000|2024-03-27 18:20:00|43.44|41.24|43.23|41.03|43.49|41.29|43.08|40.88|0
1711563900000|2024-03-27 18:25:00|43.28|41.08|42.98|40.78|43.28|41.08|42.88|40.68|0
1711564200000|2024-03-27 18:30:00|42.93|40.73|43.43|41.23|43.48|41.28|42.73|40.53|0
1711564500000|2024-03-27 18:35:00|43.48|41.28|43.68|41.48|43.76|41.56|43.48|41.28|0
1711564800000|2024-03-27 18:40:00|43.73|41.53|43.53|41.33|43.78|41.58|43.43|41.23|0
1711565100000|2024-03-27 18:45:00|43.58|41.38|43.88|41.68|44.03|41.83|43.37|41.17|0
1711565400000|2024-03-27 18:50:00|43.93|41.73|44.08|41.88|44.18|41.98|43.78|41.58|0
1711565700000|2024-03-27 18:55:00|44.11|41.91|44.03|41.83|44.28|42.08|43.95|41.75|0
1711566000000|2024-03-27 19:00:00|43.98|41.78|43.72|41.52|44.03|41.83|43.52|41.32|0
1711566300000|2024-03-27 19:05:00|43.67|41.47|43.87|41.67|43.92|41.72|43.31|41.11|0
1711566600000|2024-03-27 19:10:00|43.92|41.72|44.28|42.08|44.69|42.49|43.87|41.67|0
1711566900000|2024-03-27 19:15:00|44.33|42.13|44.63|42.43|44.84|42.64|44.28|42.08|0
1711567200000|2024-03-27 19:20:00|44.69|42.49|43.56|41.36|44.74|42.54|43.56|41.36|0
1711567500000|2024-03-27 19:25:00|43.51|41.31|42.81|40.61|43.86|41.66|42.51|40.31|0
1711567800000|2024-03-27 19:30:00|42.76|40.56|42.51|40.31|43.05|40.85|42.16|39.96|0
1711568100000|2024-03-27 19:35:00|42.46|40.26|40.56|38.36|42.46|40.26|40.56|38.36|0
1711568400000|2024-03-27 19:40:00|40.61|38.41|40.31|38.11|41.94|39.74|40.31|38.11|0
1711568700000|2024-03-27 19:45:00|40.26|38.06|40.83|38.63|41.02|38.82|40.22|38.02|0
1711569000000|2024-03-27 19:50:00|40.88|38.68|39.6|37.4|40.92|38.72|39.46|37.26|0
1711569300000|2024-03-27 19:55:00|39.93|37.73|38.96|36.76|40.12|37.92|38.96|36.76|0
1711569600000|2024-03-27 20:00:00|38.86|36.66|38.41|36.21|39|36.8|38.14|35.94|0
1711569900000|2024-03-27 20:05:00|38.36|36.16|38.5|36.3|38.63|36.43|38.32|36.12|0
1711570200000|2024-03-27 20:10:00|38.45|36.25|38.58|36.38|38.63|36.43|38.18|35.98|0
1711570500000|2024-03-27 20:15:00|38.59|36.19|38.55|36.15|38.59|36.19|38.32|35.92|0
1711570800000|2024-03-27 20:20:00|38.59|36.19|38.59|36.19|38.64|36.24|38.54|36.14|0
1711571100000|2024-03-27 20:25:00|38.64|36.24|38.63|36.23|38.68|36.28|38.5|36.1|0
1711571400000|2024-03-27 20:30:00|38.59|36.19|38.5|36.1|38.59|36.19|38.45|36.05|0
1711571700000|2024-03-27 20:35:00|38.54|36.14|38.63|36.23|38.63|36.23|38.54|36.14|0
1711572000000|2024-03-27 20:40:00|38.58|36.18|38.58|36.18|38.58|36.18|38.49|36.09|0
1711572300000|2024-03-27 20:45:00|38.63|36.23|38.53|36.13|38.67|36.27|38.53|36.13|0
1711572600000|2024-03-27 20:50:00|38.58|36.18|38.94|36.54|38.94|36.54|38.58|36.18|0
1711572900000|2024-03-27 20:55:00|38.99|36.59|39.15|36.75|39.24|36.84|38.9|36.5|0
1711573200000|2024-03-27 21:00:00|39.13|36.73|39.13|36.73|39.28|36.88|39.13|36.73|0
1711573500000|2024-03-27 21:05:00|39.19|36.79|39.12|36.72|39.19|36.79|39.12|36.72|0
1711573800000|2024-03-27 21:10:00|39.13|36.73|39.13|36.73|39.15|36.75|39.11|36.71|0
1711574100000|2024-03-27 21:15:00|39.11|36.71|39.1|36.7|39.14|36.74|39.1|36.7|0
1711574400000|2024-03-27 21:20:00|39.11|36.71|39.1|36.7|39.12|36.72|39.1|36.7|0
1711574700000|2024-03-27 21:25:00|39.12|36.72|39.09|36.69|39.15|36.75|39.09|36.69|0
1711575000000|2024-03-27 21:30:00|39.08|36.68|39.06|36.66|39.09|36.69|39.06|36.66|0
1711575300000|2024-03-27 21:35:00|39.05|36.65|39.04|36.64|39.06|36.66|39.01|36.61|0
1711575600000|2024-03-27 21:40:00|39.05|36.65|39.32|36.92|39.35|36.95|39.05|36.65|0
1711575900000|2024-03-27 21:45:00|39.31|36.91|39.23|36.83|39.34|36.94|39.21|36.81|0
1711576200000|2024-03-27 21:50:00|39.21|36.81|39.17|36.77|39.21|36.81|39.17|36.77|0
1711576500000|2024-03-27 21:55:00|39.19|36.79|39.14|36.74|39.19|36.79|39.12|36.72|0
1711576800000|2024-03-27 22:00:00|39.22|36.82|39.61|37.21|40.38|37.98|39.22|36.82|0
1711577100000|2024-03-27 22:05:00|39.63|37.23|39.65|37.25|40.16|37.76|39.56|37.16|0
1711577400000|2024-03-27 22:10:00|39.74|37.34|39.97|37.57|40.07|37.67|39.7|37.3|0
1711577700000|2024-03-27 22:15:00|39.93|37.53|39.93|37.53|39.93|37.53|39.65|37.25|0
1711578000000|2024-03-27 22:20:00|39.88|37.48|39.88|37.48|40.09|37.69|39.88|37.48|0
1711578300000|2024-03-27 22:25:00|39.92|37.52|39.78|37.38|39.92|37.52|39.74|37.34|0
1711578600000|2024-03-27 22:30:00|39.83|37.43|39.69|37.29|39.83|37.43|39.6|37.2|0
1711578900000|2024-03-27 22:35:00|39.73|37.33|39.87|37.47|39.92|37.52|39.69|37.29|0
1711579200000|2024-03-27 22:40:00|39.89|37.49|39.96|37.56|39.96|37.56|39.82|37.42|0
1711579500000|2024-03-27 22:45:00|40.01|37.61|40.1|37.7|40.15|37.75|39.91|37.51|0
1711579800000|2024-03-27 22:50:00|40.15|37.75|40|37.6|40.19|37.79|39.96|37.56|0
1711580100000|2024-03-27 22:55:00|39.96|37.56|40|37.6|40.14|37.74|39.96|37.56|0
1711580400000|2024-03-27 23:00:00|39.96|37.56|39.86|37.46|40.05|37.65|39.81|37.41|0
1711580700000|2024-03-27 23:05:00|39.91|37.51|39.95|37.55|40|37.6|39.86|37.46|0
1711581000000|2024-03-27 23:10:00|39.98|37.58|39.86|37.46|40|37.6|39.81|37.41|0
1711581300000|2024-03-27 23:15:00|39.83|37.43|39.81|37.41|39.88|37.48|39.76|37.36|0
1711581600000|2024-03-27 23:20:00|39.85|37.45|39.71|37.31|39.85|37.45|39.71|37.31|0
1711581900000|2024-03-27 23:25:00|39.67|37.27|39.66|37.26|39.71|37.31|39.62|37.22|0
1711582200000|2024-03-27 23:30:00|39.71|37.31|39.85|37.45|39.9|37.5|39.71|37.31|0
1711582500000|2024-03-27 23:35:00|39.9|37.5|39.89|37.49|39.94|37.54|39.89|37.49|0
1711582800000|2024-03-27 23:40:00|39.87|37.47|39.94|37.54|39.94|37.54|39.85|37.45|0
1711583100000|2024-03-27 23:45:00|39.89|37.49|39.94|37.54|40.01|37.61|39.84|37.44|0
1711583400000|2024-03-27 23:50:00|39.98|37.58|40.07|37.67|40.17|37.77|39.94|37.54|0
1711583700000|2024-03-27 23:55:00|40.03|37.63|40.03|37.63|40.12|37.72|40.03|37.63|0
1711584000000|2024-03-28 00:00:00|39.98|37.58|39.93|37.53|40.07|37.67|39.84|37.44|0
1711584300000|2024-03-28 00:05:00|39.88|37.48|39.79|37.39|39.88|37.48|39.72|37.32|0
1711584600000|2024-03-28 00:10:00|39.74|37.34|39.69|37.29|39.83|37.43|39.65|37.25|0
1711584900000|2024-03-28 00:15:00|39.55|37.35|39.54|37.34|39.59|37.39|39.45|37.25|0
1711585200000|2024-03-28 00:20:00|39.59|37.39|40.04|37.84|40.09|37.89|39.4|37.2|0
1711585500000|2024-03-28 00:25:00|40.09|37.89|39.9|37.7|40.09|37.89|39.86|37.66|0
1711585800000|2024-03-28 00:30:00|39.95|37.75|39.95|37.75|39.95|37.75|39.81|37.61|0
1711586100000|2024-03-28 00:35:00|39.9|37.7|39.95|37.75|40.09|37.89|39.9|37.7|0
1711586400000|2024-03-28 00:40:00|39.99|37.79|39.99|37.79|40.08|37.88|39.9|37.7|0
1711586700000|2024-03-28 00:45:00|39.94|37.74|39.99|37.79|39.99|37.79|39.9|37.7|0
1711587000000|2024-03-28 00:50:00|39.94|37.74|39.89|37.69|39.99|37.79|39.89|37.69|0
1711587300000|2024-03-28 00:55:00|39.94|37.74|39.8|37.6|39.94|37.74|39.8|37.6|0
1711587600000|2024-03-28 01:00:00|39.78|37.58|39.84|37.64|39.84|37.64|39.71|37.51|0
1711587900000|2024-03-28 01:05:00|39.87|37.67|40.17|37.97|40.21|38.01|39.87|37.67|0
1711588200000|2024-03-28 01:10:00|40.12|37.92|40.02|37.82|40.17|37.97|40.02|37.82|0
1711588500000|2024-03-28 01:15:00|40.07|37.87|40.02|37.82|40.07|37.87|39.98|37.78|0
1711588800000|2024-03-28 01:20:00|40|37.8|39.97|37.77|40.07|37.87|39.79|37.59|0
1711589100000|2024-03-28 01:25:00|39.95|37.75|40.02|37.82|40.16|37.96|39.88|37.68|0
1711589400000|2024-03-28 01:30:00|39.97|37.77|40.11|37.91|40.2|38|39.93|37.73|0
1711589700000|2024-03-28 01:35:00|40.09|37.89|40.25|38.05|40.25|38.05|40.06|37.86|0
1711590000000|2024-03-28 01:40:00|40.2|38|40.29|38.09|40.34|38.14|40.2|38|0
1711590300000|2024-03-28 01:45:00|40.27|38.07|40.24|38.04|40.34|38.14|40.2|38|0
1711590600000|2024-03-28 01:50:00|40.29|38.09|40.29|38.09|40.34|38.14|40.24|38.04|0
1711590900000|2024-03-28 01:55:00|40.34|38.14|40.38|38.18|40.38|38.18|40.29|38.09|0
1711591200000|2024-03-28 02:00:00|40.33|38.13|40.33|38.13|40.38|38.18|40.29|38.09|0
1711591500000|2024-03-28 02:05:00|40.38|38.18|40.38|38.18|40.38|38.18|40.28|38.08|0
1711591800000|2024-03-28 02:10:00|40.4|38.2|40.28|38.08|40.4|38.2|40.28|38.08|0
1711592100000|2024-03-28 02:15:00|40.33|38.13|40.28|38.08|40.33|38.13|40.26|38.06|0
1711592400000|2024-03-28 02:20:00|40.3|38.1|40.32|38.12|40.37|38.17|40.28|38.08|0
1711592700000|2024-03-28 02:25:00|40.3|38.1|40.32|38.12|40.37|38.17|40.28|38.08|0
1711593000000|2024-03-28 02:30:00|40.28|38.08|40.41|38.21|40.41|38.21|40.27|38.07|0
1711593300000|2024-03-28 02:35:00|40.37|38.17|40.46|38.26|40.46|38.26|40.37|38.17|0
1711593600000|2024-03-28 02:40:00|40.41|38.21|40.36|38.16|40.41|38.21|40.32|38.12|0
1711593900000|2024-03-28 02:45:00|40.32|38.12|40.36|38.16|40.36|38.16|40.32|38.12|0
1711594200000|2024-03-28 02:50:00|40.41|38.21|40.41|38.21|40.41|38.21|40.41|38.21|0
1711594500000|2024-03-28 02:55:00|40.36|38.16|40.4|38.2|40.5|38.3|40.36|38.16|0
1711594800000|2024-03-28 03:00:00|40.45|38.25|40.31|38.11|40.45|38.25|40.26|38.06|0
1711595100000|2024-03-28 03:05:00|40.26|38.06|40.31|38.11|40.35|38.15|40.26|38.06|0
1711595400000|2024-03-28 03:10:00|40.28|38.08|40.35|38.15|40.35|38.15|40.28|38.08|0
1711595700000|2024-03-28 03:15:00|40.3|38.1|40.28|38.08|40.3|38.1|40.26|38.06|0
1711596000000|2024-03-28 03:20:00|40.3|38.1|40.21|38.01|40.3|38.1|40.21|38.01|0
1711596300000|2024-03-28 03:25:00|40.25|38.05|40.16|37.96|40.25|38.05|40.16|37.96|0
1711596600000|2024-03-28 03:30:00|40.11|37.91|40.2|38|40.2|38|40.11|37.91|0
1711596900000|2024-03-28 03:35:00|40.16|37.96|40.15|37.95|40.2|38|40.15|37.95|0
1711597200000|2024-03-28 03:40:00|40.2|38|40.2|38|40.2|38|40.15|37.95|0
1711597500000|2024-03-28 03:45:00|40.25|38.05|40.34|38.14|40.34|38.14|40.22|38.02|0
1711597800000|2024-03-28 03:50:00|40.29|38.09|40.33|38.13|40.38|38.18|40.29|38.09|0
1711598100000|2024-03-28 03:55:00|40.29|38.09|40.24|38.04|40.33|38.13|40.22|38.02|0
1711598400000|2024-03-28 04:00:00|40.26|38.06|40.28|38.08|40.29|38.09|40.24|38.04|0
1711598700000|2024-03-28 04:05:00|40.33|38.13|40.19|37.99|40.33|38.13|40.19|37.99|0
1711599000000|2024-03-28 04:10:00|40.21|38.01|40.19|37.99|40.23|38.03|40.19|37.99|0
1711599300000|2024-03-28 04:15:00|40.23|38.03|40.04|37.84|40.23|38.03|40.04|37.84|0
1711599600000|2024-03-28 04:20:00|40|37.8|40|37.8|40.04|37.84|39.95|37.75|0
1711599900000|2024-03-28 04:25:00|39.99|37.79|39.99|37.79|40.04|37.84|39.99|37.79|0
1711600200000|2024-03-28 04:30:00|39.95|37.75|39.99|37.79|39.99|37.79|39.94|37.74|0
1711600500000|2024-03-28 04:35:00|39.94|37.74|39.94|37.74|39.99|37.79|39.94|37.74|0
1711600800000|2024-03-28 04:40:00|39.9|37.7|39.89|37.69|39.94|37.74|39.89|37.69|0
1711601100000|2024-03-28 04:45:00|39.85|37.65|39.89|37.69|39.94|37.74|39.8|37.6|0
1711601400000|2024-03-28 04:50:00|39.94|37.74|39.94|37.74|39.98|37.78|39.89|37.69|0
1711601700000|2024-03-28 04:55:00|39.91|37.71|39.93|37.73|39.93|37.73|39.89|37.69|0
1711602000000|2024-03-28 05:00:00|39.91|37.71|39.79|37.59|39.93|37.73|39.75|37.55|0
1711602300000|2024-03-28 05:05:00|39.75|37.55|39.84|37.64|39.84|37.64|39.75|37.55|0
1711602600000|2024-03-28 05:10:00|39.86|37.66|39.93|37.73|39.98|37.78|39.84|37.64|0
1711602900000|2024-03-28 05:15:00|39.97|37.77|40.02|37.82|40.07|37.87|39.93|37.73|0
1711603200000|2024-03-28 05:20:00|40.07|37.87|40.06|37.86|40.11|37.91|40.06|37.86|0
1711603500000|2024-03-28 05:25:00|40.09|37.89|40.02|37.82|40.11|37.91|39.97|37.77|0
1711603800000|2024-03-28 05:30:00|39.99|37.79|39.97|37.77|40.02|37.82|39.92|37.72|0
1711604100000|2024-03-28 05:35:00|39.92|37.72|39.83|37.63|39.92|37.72|39.73|37.53|0
1711604400000|2024-03-28 05:40:00|39.78|37.58|39.68|37.48|39.92|37.72|39.68|37.48|0
1711604700000|2024-03-28 05:45:00|39.71|37.51|39.73|37.53|39.73|37.53|39.68|37.48|0
1711605000000|2024-03-28 05:50:00|39.68|37.48|39.73|37.53|39.73|37.53|39.59|37.39|0
1711605300000|2024-03-28 05:55:00|39.68|37.48|39.68|37.48|39.77|37.57|39.63|37.43|0
1711605600000|2024-03-28 06:00:00|39.72|37.52|39.82|37.62|39.82|37.62|39.68|37.48|0
1711605900000|2024-03-28 06:05:00|39.77|37.57|39.86|37.66|39.86|37.66|39.68|37.48|0
1711606200000|2024-03-28 06:10:00|39.84|37.64|39.86|37.66|39.86|37.66|39.72|37.52|0
1711606500000|2024-03-28 06:15:00|39.9|37.7|39.83|37.63|39.95|37.75|39.83|37.63|0
1711606800000|2024-03-28 06:20:00|39.86|37.66|39.95|37.75|39.95|37.75|39.81|37.61|0
1711607100000|2024-03-28 06:25:00|39.9|37.7|40.13|37.93|40.13|37.93|39.9|37.7|0
1711607400000|2024-03-28 06:30:00|40.11|37.91|40.32|38.12|40.32|38.12|40.08|37.88|0
1711607700000|2024-03-28 06:35:00|40.29|38.09|40.27|38.07|40.32|38.12|40.22|38.02|0
1711608000000|2024-03-28 06:40:00|40.32|38.12|40.31|38.11|40.32|38.12|40.27|38.07|0
1711608300000|2024-03-28 06:45:00|40.29|38.09|40.22|38.02|40.31|38.11|40.22|38.02|0
1711608600000|2024-03-28 06:50:00|40.26|38.06|40.17|37.97|40.26|38.06|40.15|37.95|0
1711608900000|2024-03-28 06:55:00|40.15|37.95|40.12|37.92|40.21|38.01|40.07|37.87|0
1711609200000|2024-03-28 07:00:00|40.14|37.94|40.35|38.15|40.35|38.15|40.07|37.87|0
1711609500000|2024-03-28 07:05:00|40.31|38.11|40.49|38.29|40.54|38.34|40.3|38.1|0
1711609800000|2024-03-28 07:10:00|40.44|38.24|40.44|38.24|40.54|38.34|40.35|38.15|0
1711610100000|2024-03-28 07:15:00|40.4|38.2|40.39|38.19|40.49|38.29|40.3|38.1|0
1711610400000|2024-03-28 07:20:00|40.37|38.17|40.49|38.29|40.53|38.33|40.35|38.15|0
1711610700000|2024-03-28 07:25:00|40.46|38.26|40.71|38.51|41.11|38.91|40.44|38.24|0
1711611000000|2024-03-28 07:30:00|40.67|38.47|40.76|38.56|40.81|38.61|40.67|38.47|0
1711611300000|2024-03-28 07:35:00|40.71|38.51|40.52|38.32|40.74|38.54|40.47|38.27|0
1711611600000|2024-03-28 07:40:00|40.47|38.27|40.28|38.08|40.47|38.27|40.28|38.08|0
1711611900000|2024-03-28 07:45:00|40.33|38.13|40.42|38.22|40.52|38.32|40.28|38.08|0
1711612200000|2024-03-28 07:50:00|40.4|38.2|40.47|38.27|40.51|38.31|40.38|38.18|0
1711612500000|2024-03-28 07:55:00|40.49|38.29|40.32|38.12|40.51|38.31|40.28|38.08|0
1711612800000|2024-03-28 08:00:00|40.28|38.08|40.46|38.26|40.46|38.26|40.18|37.98|0
1711613100000|2024-03-28 08:05:00|40.44|38.24|40.6|38.4|40.7|38.5|40.42|38.22|0
1711613400000|2024-03-28 08:10:00|40.65|38.45|40.58|38.38|40.79|38.59|40.55|38.35|0
1711613700000|2024-03-28 08:15:00|40.6|38.4|40.65|38.45|40.74|38.54|40.55|38.35|0
1711614000000|2024-03-28 08:20:00|40.6|38.4|40.6|38.4|40.69|38.49|40.55|38.35|0
1711614300000|2024-03-28 08:25:00|40.55|38.35|39.85|37.65|40.6|38.4|39.73|37.53|0
1711614600000|2024-03-28 08:30:00|39.82|37.62|39.94|37.74|40.08|37.88|39.7|37.5|0
1711614900000|2024-03-28 08:35:00|39.98|37.78|39.66|37.46|39.98|37.78|39.66|37.46|0
1711615200000|2024-03-28 08:40:00|39.7|37.5|39.7|37.5|39.75|37.55|39.63|37.43|0
1711615500000|2024-03-28 08:45:00|39.75|37.55|39.77|37.57|39.84|37.64|39.61|37.41|0
1711615800000|2024-03-28 08:50:00|39.74|37.54|39.79|37.59|39.84|37.64|39.74|37.54|0
1711616100000|2024-03-28 08:55:00|39.84|37.64|40.07|37.87|40.16|37.96|39.79|37.59|0
1711616400000|2024-03-28 09:00:00|40.02|37.82|39.97|37.77|40.11|37.91|39.93|37.73|0
1711616700000|2024-03-28 09:05:00|39.92|37.72|39.74|37.54|39.97|37.77|39.64|37.44|0
1711617000000|2024-03-28 09:10:00|39.69|37.49|39.97|37.77|40.01|37.81|39.69|37.49|0
1711617300000|2024-03-28 09:15:00|39.99|37.79|40.29|38.09|40.34|38.14|39.99|37.79|0
1711617600000|2024-03-28 09:20:00|40.34|38.14|40.53|38.33|40.53|38.33|40.34|38.14|0
1711617900000|2024-03-28 09:25:00|40.48|38.28|40.62|38.42|40.67|38.47|40.41|38.21|0
1711618200000|2024-03-28 09:30:00|40.67|38.47|40.57|38.37|40.67|38.47|40.52|38.32|0
1711618500000|2024-03-28 09:35:00|40.52|38.32|40.38|38.18|40.52|38.32|40.33|38.13|0
1711618800000|2024-03-28 09:40:00|40.36|38.16|40.47|38.27|40.61|38.41|40.36|38.16|0
1711619100000|2024-03-28 09:45:00|40.42|38.22|40.42|38.22|40.57|38.37|40.42|38.22|0
1711619400000|2024-03-28 09:50:00|40.47|38.27|40.28|38.08|40.47|38.27|40.28|38.08|0
1711619700000|2024-03-28 09:55:00|40.3|38.1|40.18|37.98|40.42|38.22|40.09|37.89|0
1711620000000|2024-03-28 10:00:00|40.23|38.03|40.04|37.84|40.23|38.03|39.95|37.75|0
1711620300000|2024-03-28 10:05:00|40.07|37.87|40.02|37.82|40.09|37.89|39.99|37.79|0
1711620600000|2024-03-28 10:10:00|40.04|37.84|39.85|37.65|40.04|37.84|39.8|37.6|0
1711620900000|2024-03-28 10:15:00|39.8|37.6|39.89|37.69|39.9|37.7|39.76|37.56|0
1711621200000|2024-03-28 10:20:00|39.85|37.65|39.8|37.6|40.08|37.88|39.8|37.6|0
1711621500000|2024-03-28 10:25:00|39.85|37.65|39.57|37.37|39.85|37.65|39.52|37.32|0
1711621800000|2024-03-28 10:30:00|39.52|37.32|39.47|37.27|39.59|37.39|39.33|37.13|0
1711622100000|2024-03-28 10:35:00|39.52|37.32|39.79|37.59|39.79|37.59|39.47|37.27|0
1711622400000|2024-03-28 10:40:00|39.82|37.62|39.74|37.54|39.82|37.62|39.65|37.45|0
1711622700000|2024-03-28 10:45:00|39.79|37.59|39.7|37.5|39.84|37.64|39.7|37.5|0
1711623000000|2024-03-28 10:50:00|39.74|37.54|39.56|37.36|39.74|37.54|39.51|37.31|0
1711623300000|2024-03-28 10:55:00|39.55|37.35|39.88|37.68|39.93|37.73|39.55|37.35|0
1711623600000|2024-03-28 11:00:00|39.83|37.63|39.6|37.4|39.88|37.68|39.6|37.4|0
1711623900000|2024-03-28 11:05:00|39.55|37.35|39.55|37.35|39.55|37.35|39.41|37.21|0
1711624200000|2024-03-28 11:10:00|39.5|37.3|39.69|37.49|39.73|37.53|39.46|37.26|0
1711624500000|2024-03-28 11:15:00|39.64|37.44|39.78|37.58|39.82|37.62|39.59|37.39|0
1711624800000|2024-03-28 11:20:00|39.82|37.62|39.54|37.34|39.82|37.62|39.5|37.3|0
1711625100000|2024-03-28 11:25:00|39.5|37.3|39.63|37.43|39.63|37.43|39.45|37.25|0
1711625400000|2024-03-28 11:30:00|39.68|37.48|40.33|38.13|40.33|38.13|39.68|37.48|0
1711625700000|2024-03-28 11:35:00|40.29|38.09|40.19|37.99|40.43|38.23|40.1|37.9|0
1711626000000|2024-03-28 11:40:00|40.24|38.04|40.28|38.08|40.33|38.13|40.14|37.94|0
1711626300000|2024-03-28 11:45:00|40.23|38.03|40.09|37.89|40.33|38.13|40.09|37.89|0
1711626600000|2024-03-28 11:50:00|40.14|37.94|39.86|37.66|40.14|37.94|39.86|37.66|0
1711626900000|2024-03-28 11:55:00|39.81|37.61|39.74|37.54|39.9|37.7|39.71|37.51|0
1711627200000|2024-03-28 12:00:00|39.76|37.56|39.25|37.05|39.76|37.56|39.25|37.05|0
1711627500000|2024-03-28 12:05:00|39.2|37|39.52|37.32|39.53|37.33|39.2|37|0
1711627800000|2024-03-28 12:10:00|39.46|37.26|39.52|37.32|39.76|37.56|39.43|37.23|0
1711628100000|2024-03-28 12:15:00|39.57|37.37|39.57|37.37|39.71|37.51|39.48|37.28|0
1711628400000|2024-03-28 12:20:00|39.59|37.39|39.47|37.27|39.59|37.39|39.38|37.18|0
1711628700000|2024-03-28 12:25:00|39.52|37.32|39.42|37.22|39.66|37.46|39.42|37.22|0
1711629000000|2024-03-28 12:30:00|39.56|37.36|39.7|37.5|39.82|37.62|38.51|36.31|0
1711629300000|2024-03-28 12:35:00|39.65|37.45|39.7|37.5|40.07|37.87|39.35|37.15|0
1711629600000|2024-03-28 12:40:00|39.75|37.55|39.98|37.78|40.12|37.92|39.7|37.5|0
1711629900000|2024-03-28 12:45:00|39.93|37.73|39.69|37.49|40.16|37.96|39.65|37.45|0
1711630200000|2024-03-28 12:50:00|39.65|37.45|39.55|37.35|39.79|37.59|39.3|37.1|0
1711630500000|2024-03-28 12:55:00|39.51|37.31|39.18|36.98|39.69|37.49|39.14|36.94|0
1711630800000|2024-03-28 13:00:00|39.04|36.84|39.09|36.89|39.37|37.17|38.95|36.75|0
1711631100000|2024-03-28 13:05:00|39.04|36.84|39.22|37.02|39.32|37.12|38.97|36.77|0
1711631400000|2024-03-28 13:10:00|39.2|37|38.86|36.66|39.27|37.07|38.86|36.66|0
1711631700000|2024-03-28 13:15:00|38.81|36.61|38.99|36.79|39.04|36.84|38.72|36.52|0
1711632000000|2024-03-28 13:20:00|38.94|36.74|38.81|36.61|39.08|36.88|38.81|36.61|0
1711632300000|2024-03-28 13:25:00|38.9|36.7|39.12|36.92|39.17|36.97|38.76|36.56|0
1711632600000|2024-03-28 13:30:00|39.03|36.83|39.4|37.2|39.72|37.52|38.99|36.79|0
1711632900000|2024-03-28 13:35:00|39.49|37.29|39.54|37.34|39.82|37.62|39.21|37.01|0
1711633200000|2024-03-28 13:40:00|39.58|37.38|39.03|36.83|39.63|37.43|38.8|36.6|0
1711633500000|2024-03-28 13:45:00|38.93|36.73|38.96|36.76|38.96|36.76|38.12|35.92|0
1711633800000|2024-03-28 13:50:00|38.87|36.67|38.96|36.76|39|36.8|38.75|36.55|0
1711634100000|2024-03-28 13:55:00|38.91|36.71|39.23|37.03|39.41|37.21|38.82|36.62|0
1711634400000|2024-03-28 14:00:00|39.14|36.94|38.45|36.25|39.14|36.94|38.36|36.16|0
1711634700000|2024-03-28 14:05:00|38.41|36.21|39.13|36.93|39.27|37.07|38.41|36.21|0
1711635000000|2024-03-28 14:10:00|39.18|36.98|39.31|37.11|39.64|37.44|39.09|36.89|0
1711635300000|2024-03-28 14:15:00|39.27|37.07|39.4|37.2|39.57|37.37|39.04|36.84|0
1711635600000|2024-03-28 14:20:00|39.36|37.16|39.49|37.29|39.68|37.48|39.27|37.07|0
1711635900000|2024-03-28 14:25:00|39.45|37.25|39.31|37.11|39.45|37.25|38.99|36.79|0
1711636200000|2024-03-28 14:30:00|39.26|37.06|39.08|36.88|39.49|37.29|39.03|36.83|0
1711636500000|2024-03-28 14:35:00|39.03|36.83|38.89|36.69|39.08|36.88|38.76|36.56|0
1711636800000|2024-03-28 14:40:00|38.85|36.65|38.75|36.55|39.21|37.01|38.66|36.46|0
1711637100000|2024-03-28 14:45:00|38.71|36.51|38.87|36.67|39.03|36.83|38.66|36.46|0
1711637400000|2024-03-28 14:50:00|38.89|36.69|38.7|36.5|38.89|36.69|38.57|36.37|0
1711637700000|2024-03-28 14:55:00|38.66|36.46|38.7|36.5|38.79|36.59|38.61|36.41|0
1711638000000|2024-03-28 15:00:00|38.73|36.53|38.7|36.5|38.97|36.77|38.52|36.32|0
1711638300000|2024-03-28 15:05:00|38.65|36.45|38.97|36.77|39.15|36.95|38.38|36.18|0
1711638600000|2024-03-28 15:10:00|38.99|36.79|38.7|36.5|39.15|36.95|38.7|36.5|0
1711638900000|2024-03-28 15:15:00|38.65|36.45|38.33|36.13|38.7|36.5|38.29|36.09|0
1711639200000|2024-03-28 15:20:00|38.38|36.18|38.37|36.17|38.6|36.4|38.33|36.13|0
1711639500000|2024-03-28 15:25:00|38.33|36.13|38.37|36.17|38.55|36.35|38.28|36.08|0
1711639800000|2024-03-28 15:30:00|38.33|36.13|38.46|36.26|38.51|36.31|38.06|35.86|0
1711640100000|2024-03-28 15:35:00|38.44|36.24|38.73|36.53|38.82|36.62|38.44|36.24|0
1711640400000|2024-03-28 15:40:00|38.69|36.49|38.48|36.28|38.78|36.58|38.39|36.19|0
1711640700000|2024-03-28 15:45:00|38.53|36.33|38.03|35.83|38.55|36.35|38.03|35.83|0
1711641000000|2024-03-28 15:50:00|38.05|35.85|37.98|35.78|38.16|35.96|37.89|35.69|0
1711641300000|2024-03-28 15:55:00|38.03|35.83|37.98|35.78|38.16|35.96|37.94|35.74|0
1711641600000|2024-03-28 16:00:00|38.02|35.82|38.16|35.96|38.25|36.05|37.98|35.78|0
1711641900000|2024-03-28 16:05:00|38.2|36|38.47|36.27|38.7|36.5|38.2|36|0
1711642200000|2024-03-28 16:10:00|38.43|36.23|38.47|36.27|38.56|36.36|38.33|36.13|0
1711642500000|2024-03-28 16:15:00|38.52|36.32|38.7|36.5|38.7|36.5|38.38|36.18|0
1711642800000|2024-03-28 16:20:00|38.65|36.45|38.78|36.58|38.88|36.68|38.51|36.31|0
1711643100000|2024-03-28 16:25:00|38.83|36.63|38.33|36.13|38.85|36.65|38.33|36.13|0
1711643400000|2024-03-28 16:30:00|38.37|36.17|38.83|36.63|39.01|36.81|38.37|36.17|0
1711643700000|2024-03-28 16:35:00|38.85|36.65|38.87|36.67|39.05|36.85|38.73|36.53|0
1711644000000|2024-03-28 16:40:00|38.92|36.72|38.96|36.76|39.05|36.85|38.69|36.49|0
1711644300000|2024-03-28 16:45:00|39.01|36.81|39.03|36.83|39.19|36.99|38.82|36.62|0
1711644600000|2024-03-28 16:50:00|39|36.8|38.82|36.62|39.14|36.94|38.82|36.62|0
1711644900000|2024-03-28 16:55:00|38.86|36.66|38.79|36.59|39.18|36.98|38.77|36.57|0
1711645200000|2024-03-28 17:00:00|38.86|36.66|39.04|36.84|39.37|37.17|38.86|36.66|0
1711645500000|2024-03-28 17:05:00|39|36.8|38.81|36.61|39|36.8|38.63|36.43|0
1711645800000|2024-03-28 17:10:00|38.86|36.66|39.18|36.98|39.36|37.16|38.77|36.57|0
1711646100000|2024-03-28 17:15:00|39.22|37.02|39.22|37.02|39.59|37.39|39.08|36.88|0
1711646400000|2024-03-28 17:20:00|39.18|36.98|39.27|37.07|39.45|37.25|39.08|36.88|0
1711646700000|2024-03-28 17:25:00|39.31|37.11|39.31|37.11|39.5|37.3|39.17|36.97|0
1711647000000|2024-03-28 17:30:00|39.36|37.16|39.45|37.25|39.54|37.34|39.31|37.11|0
1711647300000|2024-03-28 17:35:00|39.49|37.29|38.98|36.78|39.63|37.43|38.94|36.74|0
1711647600000|2024-03-28 17:40:00|39.03|36.83|38.98|36.78|39.21|37.01|38.89|36.69|0
1711647900000|2024-03-28 17:45:00|39.03|36.83|38.8|36.6|39.12|36.92|38.75|36.55|0
1711648200000|2024-03-28 17:50:00|38.75|36.55|39.16|36.96|39.16|36.96|38.66|36.46|0
1711648500000|2024-03-28 17:55:00|39.07|36.87|38.93|36.73|39.09|36.89|38.75|36.55|0
1711648800000|2024-03-28 18:00:00|38.88|36.68|39.16|36.96|39.39|37.19|38.84|36.64|0
1711649100000|2024-03-28 18:05:00|39.18|36.98|38.65|36.45|39.25|37.05|38.61|36.41|0
1711649400000|2024-03-28 18:10:00|38.7|36.5|38.6|36.4|38.7|36.5|38.47|36.27|0
1711649700000|2024-03-28 18:15:00|38.56|36.36|38.92|36.72|38.92|36.72|38.51|36.31|0
1711650000000|2024-03-28 18:20:00|38.88|36.68|38.87|36.67|38.92|36.72|38.65|36.45|0
1711650300000|2024-03-28 18:25:00|38.83|36.63|38.69|36.49|38.97|36.77|38.6|36.4|0
1711650600000|2024-03-28 18:30:00|38.64|36.44|40.14|37.94|40.18|37.98|38.6|36.4|0
1711650900000|2024-03-28 18:35:00|40.09|37.89|40.14|37.94|40.23|38.03|39.95|37.75|0
1711651200000|2024-03-28 18:40:00|40.18|37.98|40.69|38.49|40.88|38.68|40.16|37.96|0
1711651500000|2024-03-28 18:45:00|40.74|38.54|40.23|38.03|40.74|38.54|40.18|37.98|0
1711651800000|2024-03-28 18:50:00|40.18|37.98|39.9|37.7|40.32|38.12|39.9|37.7|0
1711652100000|2024-03-28 18:55:00|39.94|37.74|38.84|36.64|39.94|37.74|38.62|36.42|0
1711652400000|2024-03-28 19:00:00|38.8|36.6|39.43|37.23|39.46|37.26|38.44|36.24|0
1711652700000|2024-03-28 19:05:00|39.39|37.19|39.02|36.82|39.75|37.55|38.98|36.78|0
1711653000000|2024-03-28 19:10:00|38.98|36.78|38.88|36.68|39.25|37.05|38.7|36.5|0
1711653300000|2024-03-28 19:15:00|38.93|36.73|38.7|36.5|38.97|36.77|38.57|36.37|0
1711653600000|2024-03-28 19:20:00|38.66|36.46|38.65|36.45|38.99|36.79|38.61|36.41|0
1711653900000|2024-03-28 19:25:00|38.63|36.43|38.29|36.09|38.74|36.54|38.07|35.87|0
1711654200000|2024-03-28 19:30:00|38.25|36.05|38.65|36.45|38.97|36.77|38.03|35.83|0
1711654500000|2024-03-28 19:35:00|38.7|36.5|39.15|36.95|39.33|37.13|38.65|36.45|0
1711654800000|2024-03-28 19:40:00|39.06|36.86|39.01|36.81|39.51|37.31|38.83|36.63|0
1711655100000|2024-03-28 19:45:00|39.05|36.85|39.42|37.22|39.6|37.4|39.01|36.81|0
1711655400000|2024-03-28 19:50:00|39.46|37.26|39.32|37.12|39.88|37.68|38.96|36.76|0
1711655700000|2024-03-28 19:55:00|39.28|37.08|40.81|38.61|40.81|38.61|38.69|36.49|0
1711656000000|2024-03-28 20:00:00|41.09|38.89|40.85|38.65|41.47|39.27|40.34|38.14|0
1711656300000|2024-03-28 20:05:00|40.9|38.7|40.52|38.32|40.94|38.74|40.47|38.27|0
1711656600000|2024-03-28 20:10:00|40.57|38.37|40.61|38.41|40.66|38.46|40.38|38.18|0
1711656900000|2024-03-28 20:15:00|40.71|38.31|40.66|38.26|40.76|38.36|40.48|38.08|0
1711657200000|2024-03-28 20:20:00|40.71|38.31|40.71|38.31|40.75|38.35|40.57|38.17|0
1711657500000|2024-03-28 20:25:00|40.66|38.26|40.75|38.35|40.8|38.4|40.66|38.26|0
1711657800000|2024-03-28 20:30:00|40.8|38.4|40.84|38.44|40.96|38.56|40.75|38.35|0
1711658100000|2024-03-28 20:35:00|40.89|38.49|41.27|38.87|41.27|38.87|40.84|38.44|0
1711658400000|2024-03-28 20:40:00|41.22|38.82|41.12|38.72|41.27|38.87|41.12|38.72|0
1711658700000|2024-03-28 20:45:00|41.17|38.77|41.19|38.79|41.22|38.82|41.15|38.75|0
1711659000000|2024-03-28 20:50:00|41.17|38.77|41.17|38.77|41.17|38.77|41.12|38.72|0
1711659300000|2024-03-28 20:55:00|41.12|38.72|41.19|38.79|41.26|38.86|41.12|38.72|0
1711659600000|2024-03-28 21:00:00|41.18|38.78|41.19|38.79|41.19|38.79|41.18|38.78|0
1711659900000|2024-03-28 21:05:00|41.18|38.78|41.18|38.78|41.18|38.78|41.18|38.78|0
1711931100000|2024-04-01 00:25:00|38.17|35.97|38.17|35.97|38.17|35.97|38.17|35.97|0
1711931400000|2024-04-01 00:30:00|38.13|35.93|38.12|35.92|38.17|35.97|38.08|35.88|0
1711931700000|2024-04-01 00:35:00|38.17|35.97|38.12|35.92|38.26|36.06|38.12|35.92|0
1711932000000|2024-04-01 00:40:00|38.08|35.88|37.99|35.79|38.08|35.88|37.9|35.7|0
1711932300000|2024-04-01 00:45:00|37.97|35.77|37.99|35.79|38.03|35.83|37.9|35.7|0
1711932600000|2024-04-01 00:50:00|37.94|35.74|37.98|35.78|37.99|35.79|37.9|35.7|0
1711932900000|2024-04-01 00:55:00|37.94|35.74|38.07|35.87|38.12|35.92|37.94|35.74|0
1711933200000|2024-04-01 01:00:00|38.09|35.89|38.07|35.87|38.16|35.96|38.07|35.87|0
1711933500000|2024-04-01 01:05:00|38.02|35.82|38.02|35.82|38.07|35.87|38|35.8|0
1711933800000|2024-04-01 01:10:00|38.07|35.87|37.98|35.78|38.07|35.87|37.93|35.73|0
1711934100000|2024-04-01 01:15:00|38.02|35.82|38.06|35.86|38.06|35.86|37.97|35.77|0
1711934400000|2024-04-01 01:20:00|38.08|35.88|37.97|35.77|38.11|35.91|37.97|35.77|0
1711934700000|2024-04-01 01:25:00|37.93|35.73|38.08|35.88|38.15|35.95|37.93|35.73|0
1711935000000|2024-04-01 01:30:00|38.06|35.86|38.14|35.94|38.19|35.99|37.97|35.77|0
1711935300000|2024-04-01 01:35:00|38.1|35.9|38.27|36.07|38.32|36.12|38.1|35.9|0
1711935600000|2024-04-01 01:40:00|38.23|36.03|38.36|36.16|38.36|36.16|38.23|36.03|0
1711935900000|2024-04-01 01:45:00|38.32|36.12|38.27|36.07|38.4|36.2|38.23|36.03|0
1711936200000|2024-04-01 01:50:00|38.29|36.09|38.31|36.11|38.36|36.16|38.23|36.03|0
1711936500000|2024-04-01 01:55:00|38.36|36.16|38.35|36.15|38.4|36.2|38.31|36.11|0
1711936800000|2024-04-01 02:00:00|38.38|36.18|38.46|36.26|38.48|36.28|38.35|36.15|0
1711937100000|2024-04-01 02:05:00|38.48|36.28|38.39|36.19|38.53|36.33|38.39|36.19|0
1711937400000|2024-04-01 02:10:00|38.35|36.15|38.35|36.15|38.44|36.24|38.35|36.15|0
1711937700000|2024-04-01 02:15:00|38.39|36.19|38.52|36.32|38.52|36.32|38.35|36.15|0
1711938000000|2024-04-01 02:20:00|38.48|36.28|38.48|36.28|38.52|36.32|38.43|36.23|0
1711938300000|2024-04-01 02:25:00|38.52|36.32|38.43|36.23|38.52|36.32|38.39|36.19|0
1711938600000|2024-04-01 02:30:00|38.45|36.25|38.52|36.32|38.56|36.36|38.45|36.25|0
1711938900000|2024-04-01 02:35:00|38.56|36.36|38.6|36.4|38.65|36.45|38.54|36.34|0
1711939200000|2024-04-01 02:40:00|38.63|36.43|38.56|36.36|38.65|36.45|38.56|36.36|0
1711939500000|2024-04-01 02:45:00|38.58|36.38|38.47|36.27|38.6|36.4|38.47|36.27|0
1711939800000|2024-04-01 02:50:00|38.44|36.24|38.46|36.26|38.47|36.27|38.38|36.18|0
1711940100000|2024-04-01 02:55:00|38.42|36.22|38.42|36.22|38.46|36.26|38.42|36.22|0
1711940400000|2024-04-01 03:00:00|38.4|36.2|38.41|36.21|38.46|36.26|38.37|36.17|0
1711940700000|2024-04-01 03:05:00|38.39|36.19|38.55|36.35|38.59|36.39|38.39|36.19|0
1711941000000|2024-04-01 03:10:00|38.5|36.3|38.54|36.34|38.55|36.35|38.46|36.26|0
1711941300000|2024-04-01 03:15:00|38.59|36.39|38.59|36.39|38.63|36.43|38.54|36.34|0
1711941600000|2024-04-01 03:20:00|38.58|36.38|38.54|36.34|38.58|36.38|38.5|36.3|0
1711941900000|2024-04-01 03:25:00|38.49|36.29|38.49|36.29|38.58|36.38|38.49|36.29|0
1711942200000|2024-04-01 03:30:00|38.47|36.27|38.4|36.2|38.54|36.34|38.36|36.16|0
1711942500000|2024-04-01 03:35:00|38.45|36.25|38.4|36.2|38.49|36.29|38.4|36.2|0
1711942800000|2024-04-01 03:40:00|38.36|36.16|38.31|36.11|38.4|36.2|38.22|36.02|0
1711943100000|2024-04-01 03:45:00|38.27|36.07|38.22|36.02|38.31|36.11|38.22|36.02|0
1711943400000|2024-04-01 03:50:00|38.18|35.98|38.17|35.97|38.22|36.02|38.13|35.93|0
1711943700000|2024-04-01 03:55:00|38.2|36|38.08|35.88|38.22|36.02|38.08|35.88|0
1711944000000|2024-04-01 04:00:00|38.06|35.86|38.04|35.84|38.08|35.88|37.99|35.79|0
1711944300000|2024-04-01 04:05:00|38.02|35.82|38.08|35.88|38.12|35.92|37.99|35.79|0
1711944600000|2024-04-01 04:10:00|38.12|35.92|38.08|35.88|38.12|35.92|38.08|35.88|0
1711944900000|2024-04-01 04:15:00|38.03|35.83|38.07|35.87|38.08|35.88|37.99|35.79|0
1711945200000|2024-04-01 04:20:00|38.12|35.92|38.12|35.92|38.14|35.94|38.07|35.87|0
1711945500000|2024-04-01 04:25:00|38.07|35.87|38.03|35.83|38.12|35.92|38.01|35.81|0
1711945800000|2024-04-01 04:30:00|38.01|35.81|38.02|35.82|38.07|35.87|37.98|35.78|0
1711946100000|2024-04-01 04:35:00|38.07|35.87|38.11|35.91|38.13|35.93|38.02|35.82|0
1711946400000|2024-04-01 04:40:00|38.07|35.87|38.02|35.82|38.07|35.87|38.02|35.82|0
1711946700000|2024-04-01 04:45:00|37.98|35.78|37.95|35.75|37.98|35.78|37.93|35.73|0
1711947000000|2024-04-01 04:50:00|37.93|35.73|37.97|35.77|37.97|35.77|37.93|35.73|0
1711947300000|2024-04-01 04:55:00|37.93|35.73|37.88|35.68|37.97|35.77|37.88|35.68|0
1711947600000|2024-04-01 05:00:00|37.93|35.73|38.01|35.81|38.01|35.81|37.91|35.71|0
1711947900000|2024-04-01 05:05:00|37.97|35.77|37.95|35.75|37.97|35.77|37.92|35.72|0
1711948200000|2024-04-01 05:10:00|37.97|35.77|38.01|35.81|38.01|35.81|37.83|35.63|0
1711948500000|2024-04-01 05:15:00|38.05|35.85|38.09|35.89|38.14|35.94|38.05|35.85|0
1711948800000|2024-04-01 05:20:00|38.05|35.85|37.96|35.76|38.05|35.85|37.96|35.76|0
1711949100000|2024-04-01 05:25:00|38|35.8|38.05|35.85|38.09|35.89|38|35.8|0
1711949400000|2024-04-01 05:30:00|38.09|35.89|38.22|36.02|38.26|36.06|38.09|35.89|0
1711949700000|2024-04-01 05:35:00|38.2|36|38.22|36.02|38.26|36.06|38.17|35.97|0
1711950000000|2024-04-01 05:40:00|38.26|36.06|38.3|36.1|38.3|36.1|38.22|36.02|0
1711950300000|2024-04-01 05:45:00|38.28|36.08|38.41|36.21|38.5|36.3|38.26|36.06|0
1711950600000|2024-04-01 05:50:00|38.39|36.19|38.41|36.21|38.45|36.25|38.36|36.16|0
1711950900000|2024-04-01 05:55:00|38.45|36.25|38.54|36.34|38.58|36.38|38.45|36.25|0
1711951200000|2024-04-01 06:00:00|38.58|36.38|38.54|36.34|38.58|36.38|38.4|36.2|0
1711951500000|2024-04-01 06:05:00|38.49|36.29|38.31|36.11|38.49|36.29|38.22|36.02|0
1711951800000|2024-04-01 06:10:00|38.36|36.16|38.35|36.15|38.4|36.2|38.29|36.09|0
1711952100000|2024-04-01 06:15:00|38.4|36.2|38.4|36.2|38.46|36.26|38.35|36.15|0
1711952400000|2024-04-01 06:20:00|38.44|36.24|38.35|36.15|38.48|36.28|38.35|36.15|0
1711952700000|2024-04-01 06:25:00|38.31|36.11|38.35|36.15|38.46|36.26|38.3|36.1|0
1711953000000|2024-04-01 06:30:00|38.33|36.13|38.3|36.1|38.35|36.15|38.21|36.01|0
1711953300000|2024-04-01 06:35:00|38.35|36.15|38.39|36.19|38.39|36.19|38.3|36.1|0
1711953600000|2024-04-01 06:40:00|38.37|36.17|38.43|36.23|38.48|36.28|38.37|36.17|0
1711953900000|2024-04-01 06:45:00|38.47|36.27|38.52|36.32|38.52|36.32|38.43|36.23|0
1711954200000|2024-04-01 06:50:00|38.54|36.34|38.47|36.27|38.56|36.36|38.41|36.21|0
1711954500000|2024-04-01 06:55:00|38.45|36.25|38.45|36.25|38.51|36.31|38.36|36.16|0
1711954800000|2024-04-01 07:00:00|38.42|36.22|38.29|36.09|38.42|36.22|38.16|35.96|0
1711955100000|2024-04-01 07:05:00|38.27|36.07|38.2|36|38.33|36.13|38.2|36|0
1711955400000|2024-04-01 07:10:00|38.15|35.95|37.93|35.73|38.15|35.95|37.91|35.71|0
1711955700000|2024-04-01 07:15:00|37.98|35.78|37.98|35.78|38.02|35.82|37.89|35.69|0
1711956000000|2024-04-01 07:20:00|37.93|35.73|37.95|35.75|38.02|35.82|37.89|35.69|0
1711956300000|2024-04-01 07:25:00|37.93|35.73|37.93|35.73|37.97|35.77|37.84|35.64|0
1711956600000|2024-04-01 07:30:00|37.88|35.68|37.97|35.77|37.99|35.79|37.84|35.64|0
1711956900000|2024-04-01 07:35:00|38.01|35.81|38.01|35.81|38.1|35.9|37.97|35.77|0
1711957200000|2024-04-01 07:40:00|38.05|35.85|38.03|35.83|38.1|35.9|38.01|35.81|0
1711957500000|2024-04-01 07:45:00|38.05|35.85|38.09|35.89|38.1|35.9|37.96|35.76|0
1711957800000|2024-04-01 07:50:00|38.07|35.87|38|35.8|38.09|35.89|37.92|35.72|0
1711958100000|2024-04-01 07:55:00|37.98|35.78|37.92|35.72|38|35.8|37.92|35.72|0
1711958400000|2024-04-01 08:00:00|37.94|35.74|38.22|36.02|38.26|36.06|37.92|35.72|0
1711958700000|2024-04-01 08:05:00|38.26|36.06|38.48|36.28|38.48|36.28|38.22|36.02|0
1711959000000|2024-04-01 08:10:00|38.53|36.33|38.44|36.24|38.66|36.46|38.42|36.22|0
1711959300000|2024-04-01 08:15:00|38.48|36.28|38.43|36.23|38.52|36.32|38.39|36.19|0
1711959600000|2024-04-01 08:20:00|38.39|36.19|38.26|36.06|38.39|36.19|38.21|36.01|0
1711959900000|2024-04-01 08:25:00|38.21|36.01|38.21|36.01|38.26|36.06|38.17|35.97|0
1711960200000|2024-04-01 08:30:00|38.17|35.97|38.21|36.01|38.25|36.05|38.08|35.88|0
1711960500000|2024-04-01 08:35:00|38.23|36.03|38.14|35.94|38.25|36.05|38.12|35.92|0
1711960800000|2024-04-01 08:40:00|38.16|35.96|38.18|35.98|38.25|36.05|38.14|35.94|0
1711961100000|2024-04-01 08:45:00|38.2|36|38.25|36.05|38.25|36.05|38.16|35.96|0
1711961400000|2024-04-01 08:50:00|38.2|36|38.07|35.87|38.2|36|38.07|35.87|0
1711961700000|2024-04-01 08:55:00|38.02|35.82|38.02|35.82|38.11|35.91|38.02|35.82|0
1711962000000|2024-04-01 09:00:00|38|35.8|38.04|35.84|38.06|35.86|37.98|35.78|0
1711962300000|2024-04-01 09:05:00|38.06|35.86|38.1|35.9|38.19|35.99|38.02|35.82|0
1711962600000|2024-04-01 09:10:00|38.06|35.86|38.32|36.12|38.32|36.12|38.06|35.86|0
1711962900000|2024-04-01 09:15:00|38.35|36.15|38.32|36.12|38.37|36.17|38.26|36.06|0
1711963200000|2024-04-01 09:20:00|38.34|36.14|38.43|36.23|38.45|36.25|38.32|36.12|0
1711963500000|2024-04-01 09:25:00|38.45|36.25|38.36|36.16|38.45|36.25|38.32|36.12|0
1711963800000|2024-04-01 09:30:00|38.32|36.12|38.4|36.2|38.49|36.29|38.32|36.12|0
1711964100000|2024-04-01 09:35:00|38.43|36.23|38.49|36.29|38.53|36.33|38.4|36.2|0
1711964400000|2024-04-01 09:40:00|38.51|36.31|38.35|36.15|38.51|36.31|38.35|36.15|0
1711964700000|2024-04-01 09:45:00|38.38|36.18|38.4|36.2|38.4|36.2|38.35|36.15|0
1711965000000|2024-04-01 09:50:00|38.42|36.22|38.28|36.08|38.42|36.22|38.24|36.04|0
1711965300000|2024-04-01 09:55:00|38.31|36.11|38.3|36.1|38.35|36.15|38.22|36.02|0
1711965600000|2024-04-01 10:00:00|38.24|36.04|38.21|36.01|38.26|36.06|38.21|36.01|0
1711965900000|2024-04-01 10:05:00|38.24|36.04|38.26|36.06|38.26|36.06|38.17|35.97|0
1711966200000|2024-04-01 10:10:00|38.34|36.14|38.25|36.05|38.34|36.14|38.21|36.01|0
1711966500000|2024-04-01 10:15:00|38.21|36.01|38.14|35.94|38.21|36.01|38.12|35.92|0
1711966800000|2024-04-01 10:20:00|38.16|35.96|38.07|35.87|38.16|35.96|38.03|35.83|0
1711967100000|2024-04-01 10:25:00|38.05|35.85|38.03|35.83|38.07|35.87|38.03|35.83|0
1711967400000|2024-04-01 10:30:00|37.98|35.78|38.03|35.83|38.07|35.87|37.98|35.78|0
1711967700000|2024-04-01 10:35:00|38.05|35.85|38.02|35.82|38.05|35.85|37.94|35.74|0
1711968000000|2024-04-01 10:40:00|37.98|35.78|38.02|35.82|38.07|35.87|37.98|35.78|0
1711968300000|2024-04-01 10:45:00|38.04|35.84|38.11|35.91|38.11|35.91|38.02|35.82|0
1711968600000|2024-04-01 10:50:00|38.13|35.93|38.06|35.86|38.17|35.97|38.02|35.82|0
1711968900000|2024-04-01 10:55:00|38.02|35.82|38.02|35.82|38.06|35.86|37.97|35.77|0
1711969200000|2024-04-01 11:00:00|38.06|35.86|38.5|36.3|38.5|36.3|38.06|35.86|0
1711969500000|2024-04-01 11:05:00|38.45|36.25|38.39|36.19|38.54|36.34|38.39|36.19|0
1711969800000|2024-04-01 11:10:00|38.36|36.16|38.45|36.25|38.49|36.29|38.36|36.16|0
1711970100000|2024-04-01 11:15:00|38.4|36.2|38.76|36.56|38.8|36.6|38.4|36.2|0
1711970400000|2024-04-01 11:20:00|38.8|36.6|38.89|36.69|38.93|36.73|38.76|36.56|0
1711970700000|2024-04-01 11:25:00|38.93|36.73|39.07|36.87|39.16|36.96|38.93|36.73|0
1711971000000|2024-04-01 11:30:00|39.02|36.82|38.97|36.77|39.92|37.72|38.95|36.75|0
1711971300000|2024-04-01 11:35:00|38.95|36.75|38.68|36.48|38.99|36.79|38.68|36.48|0
1711971600000|2024-04-01 11:40:00|38.63|36.43|38.68|36.48|38.77|36.57|38.63|36.43|0
1711971900000|2024-04-01 11:45:00|38.7|36.5|38.67|36.47|38.81|36.61|38.65|36.45|0
1711972200000|2024-04-01 11:50:00|38.7|36.5|38.72|36.52|38.9|36.7|38.67|36.47|0
1711972500000|2024-04-01 11:55:00|38.67|36.47|38.76|36.56|38.81|36.61|38.67|36.47|0
1711972800000|2024-04-01 12:00:00|38.8|36.6|38.85|36.65|38.85|36.65|38.71|36.51|0
1711973100000|2024-04-01 12:05:00|38.94|36.74|40.02|37.82|40.16|37.96|38.94|36.74|0
1711973400000|2024-04-01 12:10:00|39.93|37.73|39.98|37.78|40.21|38.01|39.84|37.64|0
1711973700000|2024-04-01 12:15:00|40.07|37.87|40.11|37.91|40.3|38.1|40.07|37.87|0
1711974000000|2024-04-01 12:20:00|40.13|37.93|40.41|38.21|40.67|38.47|40.13|37.93|0
1711974300000|2024-04-01 12:25:00|40.43|38.23|40.34|38.14|40.5|38.3|40.2|38|0
1711974600000|2024-04-01 12:30:00|40.43|38.23|40.85|38.65|41.03|38.83|40.38|38.18|0
1711974900000|2024-04-01 12:35:00|40.8|38.6|40.61|38.41|40.8|38.6|40.47|38.27|0
1711975200000|2024-04-01 12:40:00|40.59|38.39|39.02|36.82|40.59|38.39|38.6|36.4|0
1711975500000|2024-04-01 12:45:00|38.97|36.77|38.92|36.72|38.97|36.77|38.79|36.59|0
1711975800000|2024-04-01 12:50:00|38.88|36.68|38.83|36.63|39.01|36.81|38.79|36.59|0
1711976100000|2024-04-01 12:55:00|38.88|36.68|39.01|36.81|39.19|36.99|38.88|36.68|0
1711976400000|2024-04-01 13:00:00|38.97|36.77|39.33|37.13|39.37|37.17|38.94|36.74|0
1711976700000|2024-04-01 13:05:00|39.28|37.08|39.19|36.99|39.33|37.13|39.12|36.92|0
1711977000000|2024-04-01 13:10:00|39.14|36.94|39.64|37.44|39.65|37.45|39.14|36.94|0
1711977300000|2024-04-01 13:15:00|39.69|37.49|40.06|37.86|40.2|38|39.6|37.4|0
1711977600000|2024-04-01 13:20:00|40.01|37.81|39.92|37.72|40.29|38.09|39.87|37.67|0
1711977900000|2024-04-01 13:25:00|40.01|37.81|39.68|37.48|40.01|37.81|39.5|37.3|0
1711978200000|2024-04-01 13:30:00|39.87|37.67|39.32|37.12|40.33|38.13|39.18|36.98|0
1711978500000|2024-04-01 13:35:00|39.27|37.07|38.95|36.75|39.68|37.48|38.81|36.61|0
1711978800000|2024-04-01 13:40:00|38.81|36.61|38.95|36.75|39.08|36.88|38.68|36.48|0
1711979100000|2024-04-01 13:45:00|38.86|36.66|39.31|37.11|39.54|37.34|38.63|36.43|0
1711979400000|2024-04-01 13:50:00|39.26|37.06|39.22|37.02|39.45|37.25|39.12|36.92|0
1711979700000|2024-04-01 13:55:00|39.17|36.97|39.15|36.95|39.26|37.06|38.9|36.7|0
1711980000000|2024-04-01 14:00:00|39.67|37.47|40.74|38.54|40.79|38.59|38.99|36.79|0
1711980300000|2024-04-01 14:05:00|40.69|38.49|39.76|37.56|40.69|38.49|39.62|37.42|0
1711980600000|2024-04-01 14:10:00|39.81|37.61|39.53|37.33|39.85|37.65|39.39|37.19|0
1711980900000|2024-04-01 14:15:00|39.48|37.28|40.88|38.68|41.02|38.82|39.43|37.23|0
1711981200000|2024-04-01 14:20:00|40.92|38.72|40.45|38.25|41.11|38.91|40.4|38.2|0
1711981500000|2024-04-01 14:25:00|40.5|38.3|40.92|38.72|40.92|38.72|40.45|38.25|0
1711981800000|2024-04-01 14:30:00|40.97|38.77|41.15|38.95|41.59|39.39|40.73|38.53|0
1711982100000|2024-04-01 14:35:00|41.2|39|42.19|39.99|42.5|40.3|41.11|38.91|0
1711982400000|2024-04-01 14:40:00|42.21|40.01|42.08|39.88|42.42|40.22|41.49|39.29|0
1711982700000|2024-04-01 14:45:00|42.13|39.93|42.3|40.1|42.52|40.32|42.13|39.93|0
1711983000000|2024-04-01 14:50:00|42.27|40.07|42.76|40.56|42.91|40.71|42.27|40.07|0
1711983300000|2024-04-01 14:55:00|42.78|40.58|42.61|40.41|42.95|40.75|42.41|40.21|0
1711983600000|2024-04-01 15:00:00|42.56|40.36|42.66|40.46|42.95|40.75|42.51|40.31|0
1711983900000|2024-04-01 15:05:00|42.61|40.41|42.95|40.75|43.15|40.95|42.41|40.21|0
1711984200000|2024-04-01 15:10:00|43|40.8|43.34|41.14|43.49|41.29|42.9|40.7|0
1711984500000|2024-04-01 15:15:00|43.39|41.19|43.99|41.79|44.32|42.12|43.39|41.19|0
1711984800000|2024-04-01 15:20:00|44.04|41.84|43.61|41.41|44.49|42.29|43.24|41.04|0
1711985100000|2024-04-01 15:25:00|43.58|41.38|43.09|40.89|43.58|41.38|43.04|40.84|0
1711985400000|2024-04-01 15:30:00|43.14|40.94|43.63|41.43|43.63|41.43|43.04|40.84|0
1711985700000|2024-04-01 15:35:00|43.58|41.38|43.88|41.68|43.88|41.68|43.13|40.93|0
1711986000000|2024-04-01 15:40:00|43.78|41.58|43.53|41.33|43.98|41.78|43.53|41.33|0
1711986300000|2024-04-01 15:45:00|43.48|41.28|43.49|41.29|44.18|41.98|42.79|40.59|0
1711986600000|2024-04-01 15:50:00|43.54|41.34|44.8|42.6|45|42.8|43.44|41.24|0
1711986900000|2024-04-01 15:55:00|44.75|42.55|45.1|42.9|45.1|42.9|44.5|42.3|0
1711987200000|2024-04-01 16:00:00|45.16|42.96|44.14|41.94|45.36|43.16|44.14|41.94|0
1711987500000|2024-04-01 16:05:00|44.19|41.99|43.88|41.68|44.19|41.99|43.59|41.39|0
1711987800000|2024-04-01 16:10:00|43.83|41.63|43.68|41.48|44.03|41.83|43.63|41.43|0
1711988100000|2024-04-01 16:15:00|43.63|41.43|43.68|41.48|43.73|41.53|43.38|41.18|0
1711988400000|2024-04-01 16:20:00|43.63|41.43|43.6|41.4|43.93|41.73|43.5|41.3|0
1711988700000|2024-04-01 16:25:00|43.63|41.43|43.28|41.08|43.68|41.48|43.18|40.98|0
1711989000000|2024-04-01 16:30:00|43.25|41.05|43.03|40.83|43.25|41.05|42.93|40.73|0
1711989300000|2024-04-01 16:35:00|43.08|40.88|43.08|40.88|43.32|41.12|42.88|40.68|0
1711989600000|2024-04-01 16:40:00|43.03|40.83|42.93|40.73|43.03|40.83|42.83|40.63|0
1711989900000|2024-04-01 16:45:00|42.88|40.68|43.02|40.82|43.27|41.07|42.83|40.63|0
1711990200000|2024-04-01 16:50:00|43.07|40.87|43.46|41.26|43.49|41.29|42.82|40.62|0
1711990500000|2024-04-01 16:55:00|43.51|41.31|43.76|41.56|43.81|41.61|43.46|41.26|0
1711990800000|2024-04-01 17:00:00|43.81|41.61|44.06|41.86|44.11|41.91|43.76|41.56|0
1711991100000|2024-04-01 17:05:00|44.01|41.81|44.16|41.96|44.46|42.26|43.86|41.66|0
1711991400000|2024-04-01 17:10:00|44.21|42.01|44.2|42|44.46|42.26|44|41.8|0
1711991700000|2024-04-01 17:15:00|44.25|42.05|44.66|42.46|44.66|42.46|44.1|41.9|0
1711992000000|2024-04-01 17:20:00|44.71|42.51|45.42|43.22|45.42|43.22|44.71|42.51|0
1711992300000|2024-04-01 17:25:00|45.47|43.27|44.45|42.25|45.52|43.32|44.1|41.9|0
1711992600000|2024-04-01 17:30:00|44.4|42.2|44.8|42.6|44.85|42.65|44.3|42.1|0
1711992900000|2024-04-01 17:35:00|44.85|42.65|44.6|42.4|44.85|42.65|44.24|42.04|0
1711993200000|2024-04-01 17:40:00|44.55|42.35|43.99|41.79|44.6|42.4|43.89|41.69|0
1711993500000|2024-04-01 17:45:00|43.94|41.74|44.19|41.99|44.29|42.09|43.94|41.74|0
1711993800000|2024-04-01 17:50:00|44.14|41.94|44.41|42.21|44.79|42.59|44.04|41.84|0
1711994100000|2024-04-01 17:55:00|44.39|42.19|44.13|41.93|44.44|42.24|44.13|41.93|0
1711994400000|2024-04-01 18:00:00|44.18|41.98|43.98|41.78|44.28|42.08|43.98|41.78|0
1711994700000|2024-04-01 18:05:00|44.03|41.83|44.13|41.93|44.28|42.08|44.03|41.83|0
1711995000000|2024-04-01 18:10:00|44.16|41.96|44.43|42.23|44.63|42.43|44.13|41.93|0
1711995300000|2024-04-01 18:15:00|44.48|42.28|43.87|41.67|44.48|42.28|43.87|41.67|0
1711995600000|2024-04-01 18:20:00|43.92|41.72|43.57|41.37|44.07|41.87|43.53|41.33|0
1711995900000|2024-04-01 18:25:00|43.62|41.42|43.82|41.62|43.92|41.72|43.47|41.27|0
1711996200000|2024-04-01 18:30:00|43.77|41.57|43.57|41.37|43.82|41.62|43.52|41.32|0
1711996500000|2024-04-01 18:35:00|43.62|41.42|43.42|41.22|43.72|41.52|43.37|41.17|0
1711996800000|2024-04-01 18:40:00|43.37|41.17|43.47|41.27|43.67|41.47|43.27|41.07|0
1711997100000|2024-04-01 18:45:00|43.42|41.22|43.51|41.31|43.64|41.44|43.41|41.21|0
1711997400000|2024-04-01 18:50:00|43.46|41.26|43.51|41.31|43.66|41.46|43.24|41.04|0
1711997700000|2024-04-01 18:55:00|43.46|41.26|43.46|41.26|43.86|41.66|43.21|41.01|0
1711998000000|2024-04-01 19:00:00|43.51|41.31|43.11|40.91|43.81|41.61|43.11|40.91|0
1711998300000|2024-04-01 19:05:00|43.06|40.86|42.81|40.61|43.06|40.86|42.57|40.37|0
1711998600000|2024-04-01 19:10:00|42.76|40.56|43.11|40.91|43.21|41.01|42.67|40.47|0
1711998900000|2024-04-01 19:15:00|43.06|40.86|43.35|41.15|43.5|41.3|42.81|40.61|0
1711999200000|2024-04-01 19:20:00|43.3|41.1|43.2|41|43.5|41.3|42.91|40.71|0
1711999500000|2024-04-01 19:25:00|43.15|40.95|43.45|41.25|43.7|41.5|43.1|40.9|0
1711999800000|2024-04-01 19:30:00|43.4|41.2|42.95|40.75|43.55|41.35|42.8|40.6|0
1712000100000|2024-04-01 19:35:00|42.9|40.7|43.79|41.59|43.89|41.69|42.9|40.7|0
1712000400000|2024-04-01 19:40:00|43.74|41.54|42.94|40.74|43.74|41.54|42.8|40.6|0
1712000700000|2024-04-01 19:45:00|42.9|40.7|43.39|41.19|43.44|41.24|42.8|40.6|0
1712001000000|2024-04-01 19:50:00|43.44|41.24|42.26|40.06|43.59|41.39|42.26|40.06|0
1712001300000|2024-04-01 19:55:00|41.97|39.77|42.79|40.59|42.79|40.59|41.68|39.48|0
1712001600000|2024-04-01 20:00:00|42.99|40.79|42.64|40.44|43.04|40.84|42.59|40.39|0
1712001900000|2024-04-01 20:05:00|42.59|40.39|42.88|40.68|42.93|40.73|42.57|40.37|0
1712002200000|2024-04-01 20:10:00|42.84|40.64|42.78|40.58|42.84|40.64|42.59|40.39|0
1712002500000|2024-04-01 20:15:00|42.88|40.48|42.93|40.53|43.08|40.68|42.88|40.48|0
1712002800000|2024-04-01 20:20:00|42.98|40.58|43.22|40.82|43.27|40.87|42.93|40.53|0
1712003100000|2024-04-01 20:25:00|43.27|40.87|43.42|41.02|43.42|41.02|43.22|40.82|0
1712003400000|2024-04-01 20:30:00|43.37|40.97|43.27|40.87|43.47|41.07|43.27|40.87|0
1712003700000|2024-04-01 20:35:00|43.22|40.82|43.17|40.77|43.27|40.87|43.17|40.77|0
1712004000000|2024-04-01 20:40:00|43.22|40.82|43.31|40.91|43.32|40.92|43.17|40.77|0
1712004300000|2024-04-01 20:45:00|43.27|40.87|43.26|40.86|43.31|40.91|43.21|40.81|0
1712004600000|2024-04-01 20:50:00|43.29|40.89|43.21|40.81|43.29|40.89|43.14|40.74|0
1712004900000|2024-04-01 20:55:00|43.16|40.76|42.99|40.59|43.16|40.76|42.99|40.59|0
1712005200000|2024-04-01 21:00:00|43.02|40.62|42.99|40.59|43.11|40.71|42.96|40.56|0
1712005500000|2024-04-01 21:05:00|42.91|40.51|42.95|40.55|42.98|40.58|42.87|40.47|0
1712005800000|2024-04-01 21:10:00|42.98|40.58|42.98|40.58|42.98|40.58|42.92|40.52|0
1712006100000|2024-04-01 21:15:00|42.99|40.59|42.94|40.54|43.01|40.61|42.94|40.54|0
1712006700000|2024-04-01 21:25:00|42.95|40.55|42.82|40.42|43.04|40.64|42.82|40.42|0
1712007000000|2024-04-01 21:30:00|42.93|40.53|42.91|40.51|42.95|40.55|42.89|40.49|0
1712007300000|2024-04-01 21:35:00|42.94|40.54|42.9|40.5|42.98|40.58|42.87|40.47|0
1712007600000|2024-04-01 21:40:00|42.87|40.47|42.93|40.53|42.93|40.53|42.87|40.47|0
1712007900000|2024-04-01 21:45:00|42.94|40.54|42.96|40.56|42.96|40.56|42.88|40.48|0
1712008200000|2024-04-01 21:50:00|42.89|40.49|42.95|40.55|42.98|40.58|42.89|40.49|0
1712008500000|2024-04-01 21:55:00|42.96|40.56|42.79|40.39|42.98|40.58|42.79|40.39|0
1712008800000|2024-04-01 22:00:00|43.01|40.61|43.43|41.03|43.53|41.13|42.96|40.56|0
1712009100000|2024-04-01 22:05:00|43.4|41|43.62|41.22|43.62|41.22|43.23|40.83|0
1712009400000|2024-04-01 22:10:00|43.57|41.17|43.47|41.07|43.57|41.17|43.37|40.97|0
1712009700000|2024-04-01 22:15:00|43.42|41.02|43.62|41.22|43.62|41.22|43.37|40.97|0
1712010000000|2024-04-01 22:20:00|43.57|41.17|43.62|41.22|43.67|41.27|43.52|41.12|0
1712010300000|2024-04-01 22:25:00|43.67|41.27|43.82|41.42|43.82|41.42|43.67|41.27|0
1712010600000|2024-04-01 22:30:00|43.81|41.41|43.76|41.36|43.91|41.51|43.76|41.36|0
1712010900000|2024-04-01 22:35:00|43.66|41.26|43.59|41.19|43.66|41.26|43.36|40.96|0
1712011200000|2024-04-01 22:40:00|43.56|41.16|43.59|41.19|43.66|41.26|43.51|41.11|0
1712011500000|2024-04-01 22:45:00|43.58|41.18|43.46|41.06|43.58|41.18|43.46|41.06|0
1712011800000|2024-04-01 22:50:00|43.51|41.11|43.85|41.45|43.85|41.45|43.51|41.11|0
1712012100000|2024-04-01 22:55:00|43.88|41.48|43.8|41.4|43.9|41.5|43.8|41.4|0
1712012400000|2024-04-01 23:00:00|43.85|41.45|43.85|41.45|43.93|41.53|43.85|41.45|0
1712012700000|2024-04-01 23:05:00|43.8|41.4|43.85|41.45|43.9|41.5|43.75|41.35|0
1712013000000|2024-04-01 23:10:00|43.8|41.4|43.7|41.3|43.8|41.4|43.7|41.3|0
1712013300000|2024-04-01 23:15:00|43.69|41.29|43.64|41.24|43.74|41.34|43.64|41.24|0
1712013600000|2024-04-01 23:20:00|43.59|41.19|43.64|41.24|43.69|41.29|43.49|41.09|0
1712013900000|2024-04-01 23:25:00|43.62|41.22|43.79|41.39|43.89|41.49|43.52|41.12|0
1712014200000|2024-04-01 23:30:00|43.74|41.34|43.69|41.29|43.79|41.39|43.59|41.19|0
1712014500000|2024-04-01 23:35:00|43.74|41.34|44.29|41.89|44.34|41.94|43.74|41.34|0
1712014800000|2024-04-01 23:40:00|44.24|41.84|44.38|41.98|44.39|41.99|44.18|41.78|0
1712015100000|2024-04-01 23:45:00|44.41|42.01|44.06|41.66|44.44|42.04|43.98|41.58|0
1712015400000|2024-04-01 23:50:00|44.03|41.63|43.98|41.58|44.08|41.68|43.93|41.53|0
1712015700000|2024-04-01 23:55:00|43.95|41.55|43.83|41.43|43.98|41.58|43.78|41.38|0
1712016000000|2024-04-02 00:00:00|43.8|41.4|43.87|41.47|44.18|41.78|43.77|41.37|0
1712016300000|2024-04-02 00:05:00|43.92|41.52|44.07|41.67|44.22|41.82|43.87|41.47|0
1712016600000|2024-04-02 00:10:00|44.02|41.62|43.92|41.52|44.07|41.67|43.87|41.47|0
1712016900000|2024-04-02 00:15:00|43.82|41.62|43.87|41.67|43.92|41.72|43.72|41.52|0
1712017200000|2024-04-02 00:20:00|43.82|41.62|43.74|41.54|43.97|41.77|43.71|41.51|0
1712017500000|2024-04-02 00:25:00|43.71|41.51|43.56|41.36|43.86|41.66|43.56|41.36|0
1712017800000|2024-04-02 00:30:00|43.51|41.31|43.66|41.46|43.66|41.46|43.41|41.21|0
1712018100000|2024-04-02 00:35:00|43.76|41.56|43.76|41.56|43.86|41.66|43.66|41.46|0
1712018400000|2024-04-02 00:40:00|43.71|41.51|43.61|41.41|43.78|41.58|43.61|41.41|0
1712018700000|2024-04-02 00:45:00|43.66|41.46|43.63|41.43|43.75|41.55|43.5|41.3|0
1712019000000|2024-04-02 00:50:00|43.65|41.45|43.6|41.4|43.7|41.5|43.45|41.25|0
1712019300000|2024-04-02 00:55:00|43.63|41.43|43.8|41.6|43.85|41.65|43.6|41.4|0
1712019600000|2024-04-02 01:00:00|43.85|41.65|44|41.8|44|41.8|43.8|41.6|0
1712019900000|2024-04-02 01:05:00|43.97|41.77|43.99|41.79|44.15|41.95|43.95|41.75|0
1712020200000|2024-04-02 01:10:00|43.94|41.74|44.09|41.89|44.14|41.94|43.94|41.74|0
1712020500000|2024-04-02 01:15:00|44.04|41.84|43.84|41.64|44.14|41.94|43.84|41.64|0
1712020800000|2024-04-02 01:20:00|43.79|41.59|43.54|41.34|43.79|41.59|43.49|41.29|0
1712021100000|2024-04-02 01:25:00|43.56|41.36|43.34|41.14|43.59|41.39|43.34|41.14|0
1712021400000|2024-04-02 01:30:00|43.29|41.09|43.58|41.38|43.68|41.48|43.24|41.04|0
1712021700000|2024-04-02 01:35:00|43.63|41.43|43.68|41.48|43.83|41.63|43.58|41.38|0
1712022000000|2024-04-02 01:40:00|43.71|41.51|43.68|41.48|43.88|41.68|43.68|41.48|0
1712022300000|2024-04-02 01:45:00|43.65|41.45|43.58|41.38|43.8|41.6|43.58|41.38|0
1712022600000|2024-04-02 01:50:00|43.63|41.43|43.72|41.52|43.82|41.62|43.62|41.42|0
1712022900000|2024-04-02 01:55:00|43.67|41.47|43.62|41.42|43.77|41.57|43.62|41.42|0
1712023200000|2024-04-02 02:00:00|43.57|41.37|43.7|41.5|43.75|41.55|43.52|41.32|0
1712023500000|2024-04-02 02:05:00|43.67|41.47|43.82|41.62|43.82|41.62|43.57|41.37|0
1712023800000|2024-04-02 02:10:00|43.87|41.67|43.82|41.62|43.92|41.72|43.74|41.54|0
1712024100000|2024-04-02 02:15:00|43.81|41.61|43.66|41.46|43.81|41.61|43.61|41.41|0
1712024400000|2024-04-02 02:20:00|43.61|41.41|43.41|41.21|43.66|41.46|43.41|41.21|0
1712024700000|2024-04-02 02:25:00|43.39|41.19|43.51|41.31|43.61|41.41|43.36|41.16|0
1712025000000|2024-04-02 02:30:00|43.46|41.26|43.31|41.11|43.48|41.28|43.31|41.11|0
1712025300000|2024-04-02 02:35:00|43.26|41.06|43.45|41.25|43.46|41.26|43.26|41.06|0
1712025600000|2024-04-02 02:40:00|43.43|41.23|43.5|41.3|43.55|41.35|43.4|41.2|0
1712025900000|2024-04-02 02:45:00|43.45|41.25|43.55|41.35|43.55|41.35|43.45|41.25|0
1712026200000|2024-04-02 02:50:00|43.6|41.4|43.25|41.05|43.6|41.4|43.25|41.05|0
1712026500000|2024-04-02 02:55:00|43.2|41|43.2|41|43.2|41|43.05|40.85|0
1712026800000|2024-04-02 03:00:00|43.15|40.95|43.19|40.99|43.24|41.04|43.1|40.9|0
1712027100000|2024-04-02 03:05:00|43.22|41.02|43.24|41.04|43.34|41.14|43.19|40.99|0
1712027400000|2024-04-02 03:10:00|43.29|41.09|43.14|40.94|43.39|41.19|43.14|40.94|0
1712027700000|2024-04-02 03:15:00|43.17|40.97|43.24|41.04|43.34|41.14|43.14|40.94|0
1712028000000|2024-04-02 03:20:00|43.26|41.06|43.31|41.11|43.31|41.11|43.19|40.99|0
1712028300000|2024-04-02 03:25:00|43.29|41.09|43.26|41.06|43.31|41.11|43.23|41.03|0
1712028600000|2024-04-02 03:30:00|43.23|41.03|43.33|41.13|43.33|41.13|43.23|41.03|0
1712028900000|2024-04-02 03:35:00|43.31|41.11|43.28|41.08|43.33|41.13|43.13|40.93|0
1712029200000|2024-04-02 03:40:00|43.33|41.13|43.48|41.28|43.63|41.43|43.33|41.13|0
1712029500000|2024-04-02 03:45:00|43.53|41.33|43.57|41.37|43.62|41.42|43.47|41.27|0
1712029800000|2024-04-02 03:50:00|43.52|41.32|43.52|41.32|43.62|41.42|43.52|41.32|0
1712030100000|2024-04-02 03:55:00|43.57|41.37|43.62|41.42|43.67|41.47|43.52|41.32|0
1712030400000|2024-04-02 04:00:00|43.57|41.37|43.67|41.47|43.67|41.47|43.47|41.27|0
1712030700000|2024-04-02 04:05:00|43.62|41.42|43.71|41.51|43.76|41.56|43.62|41.42|0
1712031000000|2024-04-02 04:10:00|43.69|41.49|43.71|41.51|43.76|41.56|43.66|41.46|0
1712031300000|2024-04-02 04:15:00|43.76|41.56|43.81|41.61|43.86|41.66|43.74|41.54|0
1712031600000|2024-04-02 04:20:00|43.76|41.56|43.96|41.76|43.96|41.76|43.76|41.56|0
1712031900000|2024-04-02 04:25:00|43.91|41.71|43.75|41.55|43.91|41.71|43.75|41.55|0
1712032200000|2024-04-02 04:30:00|43.7|41.5|43.75|41.55|43.85|41.65|43.7|41.5|0
1712032500000|2024-04-02 04:35:00|43.7|41.5|43.7|41.5|43.75|41.55|43.65|41.45|0
1712032800000|2024-04-02 04:40:00|43.65|41.45|43.55|41.35|43.65|41.45|43.55|41.35|0
1712033100000|2024-04-02 04:45:00|43.6|41.4|43.65|41.45|43.65|41.45|43.55|41.35|0
1712033400000|2024-04-02 04:50:00|43.6|41.4|43.69|41.49|43.69|41.49|43.6|41.4|0
1712033700000|2024-04-02 04:55:00|43.74|41.54|43.74|41.54|43.74|41.54|43.64|41.44|0
1712034000000|2024-04-02 05:00:00|43.69|41.49|43.89|41.69|43.89|41.69|43.69|41.49|0
1712034300000|2024-04-02 05:05:00|43.84|41.64|43.84|41.64|43.89|41.69|43.79|41.59|0
1712034600000|2024-04-02 05:10:00|43.79|41.59|43.89|41.69|43.94|41.74|43.79|41.59|0
1712034900000|2024-04-02 05:15:00|43.94|41.74|44.34|42.14|44.34|42.14|43.94|41.74|0
1712035200000|2024-04-02 05:20:00|44.29|42.09|44.18|41.98|44.29|42.09|44.13|41.93|0
1712035500000|2024-04-02 05:25:00|44.13|41.93|44.03|41.83|44.16|41.96|43.98|41.78|0
1712035800000|2024-04-02 05:30:00|44.06|41.86|44.13|41.93|44.13|41.93|43.98|41.78|0
1712036100000|2024-04-02 05:35:00|44.08|41.88|44.18|41.98|44.18|41.98|44.08|41.88|0
1712036400000|2024-04-02 05:40:00|44.13|41.93|44.12|41.92|44.28|42.08|44.12|41.92|0
1712036700000|2024-04-02 05:45:00|44.15|41.95|44.02|41.82|44.25|42.05|43.97|41.77|0
1712037000000|2024-04-02 05:50:00|43.97|41.77|44.07|41.87|44.12|41.92|43.97|41.77|0
1712037300000|2024-04-02 05:55:00|44.02|41.82|43.97|41.77|44.12|41.92|43.92|41.72|0
1712037600000|2024-04-02 06:00:00|43.92|41.72|43.81|41.61|44.02|41.82|43.71|41.51|0
1712037900000|2024-04-02 06:05:00|43.76|41.56|43.76|41.56|43.86|41.66|43.61|41.41|0
1712038200000|2024-04-02 06:10:00|43.71|41.51|43.76|41.56|43.94|41.74|43.66|41.46|0
1712038500000|2024-04-02 06:15:00|43.81|41.61|43.61|41.41|43.96|41.76|43.61|41.41|0
1712038800000|2024-04-02 06:20:00|43.58|41.38|43.55|41.35|43.66|41.46|43.51|41.31|0
1712039100000|2024-04-02 06:25:00|43.5|41.3|43.45|41.25|43.65|41.45|43.35|41.15|0
1712039400000|2024-04-02 06:30:00|43.4|41.2|43.5|41.3|43.5|41.3|43.3|41.1|0
1712039700000|2024-04-02 06:35:00|43.45|41.25|43.55|41.35|43.6|41.4|43.45|41.25|0
1712040000000|2024-04-02 06:40:00|43.5|41.3|43.3|41.1|43.65|41.45|43.25|41.05|0
1712040300000|2024-04-02 06:45:00|43.25|41.05|43.05|40.85|43.39|41.19|43.05|40.85|0
1712040600000|2024-04-02 06:50:00|43|40.8|43.52|41.32|43.54|41.34|43|40.8|0
1712040900000|2024-04-02 06:55:00|43.49|41.29|43.74|41.54|43.74|41.54|43.44|41.24|0
1712041200000|2024-04-02 07:00:00|43.71|41.51|43.14|40.94|43.74|41.54|43.09|40.89|0
1712041500000|2024-04-02 07:05:00|43.09|40.89|42.84|40.64|43.14|40.94|42.84|40.64|0
1712041800000|2024-04-02 07:10:00|42.89|40.69|43.08|40.88|43.38|41.18|42.89|40.69|0
1712042100000|2024-04-02 07:15:00|43.13|40.93|43.53|41.33|43.53|41.33|43.08|40.88|0
1712042400000|2024-04-02 07:20:00|43.58|41.38|43.78|41.58|43.83|41.63|43.48|41.28|0
1712042700000|2024-04-02 07:25:00|43.83|41.63|44.28|42.08|44.38|42.18|43.8|41.6|0
1712043000000|2024-04-02 07:30:00|44.23|42.03|43.95|41.75|44.28|42.08|43.82|41.62|0
1712043300000|2024-04-02 07:35:00|43.92|41.72|43.62|41.42|44.17|41.97|43.57|41.37|0
1712043600000|2024-04-02 07:40:00|43.57|41.37|43.72|41.52|43.8|41.6|43.57|41.37|0
1712043900000|2024-04-02 07:45:00|43.77|41.57|43.72|41.52|43.92|41.72|43.62|41.42|0
1712044200000|2024-04-02 07:50:00|43.67|41.47|43.76|41.56|44.04|41.84|43.67|41.47|0
1712044500000|2024-04-02 07:55:00|43.71|41.51|43.86|41.66|43.86|41.66|43.56|41.36|0
1712044800000|2024-04-02 08:00:00|43.71|41.51|42.67|40.47|43.74|41.54|42.52|40.32|0
1712045100000|2024-04-02 08:05:00|42.62|40.42|42.96|40.76|43.11|40.91|42.62|40.42|0
1712045400000|2024-04-02 08:10:00|42.86|40.66|43.01|40.81|43.11|40.91|42.84|40.64|0
1712045700000|2024-04-02 08:15:00|42.98|40.78|42.34|40.14|43.11|40.91|42.27|40.07|0
1712046000000|2024-04-02 08:20:00|42.37|40.17|42.51|40.31|42.66|40.46|42.27|40.07|0
1712046300000|2024-04-02 08:25:00|42.56|40.36|42.56|40.36|42.61|40.41|42.36|40.16|0
1712046600000|2024-04-02 08:30:00|42.58|40.38|42.61|40.41|42.66|40.46|42.51|40.31|0
1712046900000|2024-04-02 08:35:00|42.56|40.36|42.8|40.6|42.9|40.7|42.56|40.36|0
1712047200000|2024-04-02 08:40:00|42.83|40.63|43.29|41.09|43.39|41.19|42.8|40.6|0
1712047500000|2024-04-02 08:45:00|43.34|41.14|43.54|41.34|43.64|41.44|43.29|41.09|0
1712047800000|2024-04-02 08:50:00|43.59|41.39|43.69|41.49|43.99|41.79|43.59|41.39|0
1712048100000|2024-04-02 08:55:00|43.74|41.54|43.48|41.28|43.79|41.59|43.43|41.23|0
1712048400000|2024-04-02 09:00:00|43.53|41.33|43.48|41.28|43.63|41.43|43.33|41.13|0
1712048700000|2024-04-02 09:05:00|43.46|41.26|43.08|40.88|43.58|41.38|43.08|40.88|0
1712049000000|2024-04-02 09:10:00|43.03|40.83|43.08|40.88|43.18|40.98|42.88|40.68|0
1712049300000|2024-04-02 09:15:00|43.13|40.93|43.33|41.13|43.33|41.13|43.13|40.93|0
1712049600000|2024-04-02 09:20:00|43.28|41.08|42.93|40.73|43.33|41.13|42.93|40.73|0
1712049900000|2024-04-02 09:25:00|42.88|40.68|43.07|40.87|43.12|40.92|42.88|40.68|0
1712050200000|2024-04-02 09:30:00|43.12|40.92|43.27|41.07|43.47|41.27|43.07|40.87|0
1712050500000|2024-04-02 09:35:00|43.32|41.12|43.12|40.92|43.32|41.12|43.07|40.87|0
1712050800000|2024-04-02 09:40:00|43.17|40.97|42.97|40.77|43.17|40.97|42.92|40.72|0
1712051100000|2024-04-02 09:45:00|43.02|40.82|43.36|41.16|43.51|41.31|42.97|40.77|0
1712051400000|2024-04-02 09:50:00|43.26|41.06|43.76|41.56|43.81|41.61|43.21|41.01|0
1712051700000|2024-04-02 09:55:00|43.71|41.51|43.86|41.66|43.94|41.74|43.71|41.51|0
1712052000000|2024-04-02 10:00:00|43.91|41.71|44.41|42.21|44.51|42.31|43.91|41.71|0
1712052300000|2024-04-02 10:05:00|44.46|42.26|44.49|42.29|44.56|42.36|44.39|42.19|0
1712052600000|2024-04-02 10:10:00|44.51|42.31|44.51|42.31|44.61|42.41|44.31|42.11|0
1712052900000|2024-04-02 10:15:00|44.56|42.36|44.15|41.95|44.66|42.46|44.15|41.95|0
1712053200000|2024-04-02 10:20:00|44.2|42|44.2|42|44.3|42.1|43.95|41.75|0
1712053500000|2024-04-02 10:25:00|44.15|41.95|44.15|41.95|44.3|42.1|44|41.8|0
1712053800000|2024-04-02 10:30:00|44.1|41.9|44.15|41.95|44.25|42.05|43.99|41.79|0
1712054100000|2024-04-02 10:35:00|44.14|41.94|45.27|43.07|45.47|43.27|44.14|41.94|0
1712054400000|2024-04-02 10:40:00|45.21|43.01|44.96|42.76|45.47|43.27|44.9|42.7|0
1712054700000|2024-04-02 10:45:00|45.01|42.81|44.85|42.65|45.16|42.96|44.85|42.65|0
1712055000000|2024-04-02 10:50:00|44.8|42.6|44.9|42.7|45.05|42.85|44.59|42.39|0
1712055300000|2024-04-02 10:55:00|44.95|42.75|44.69|42.49|44.98|42.78|44.39|42.19|0
1712055600000|2024-04-02 11:00:00|44.74|42.54|44.59|42.39|44.95|42.75|44.59|42.39|0
1712055900000|2024-04-02 11:05:00|44.61|42.41|44.69|42.49|45|42.8|44.59|42.39|0
1712056200000|2024-04-02 11:10:00|44.74|42.54|44.89|42.69|44.94|42.74|44.69|42.49|0
1712056500000|2024-04-02 11:15:00|44.84|42.64|44.99|42.79|45.04|42.84|44.74|42.54|0
1712056800000|2024-04-02 11:20:00|45.04|42.84|45.74|43.54|45.97|43.77|44.99|42.79|0
1712057100000|2024-04-02 11:25:00|45.71|43.51|45.45|43.25|45.76|43.56|45.45|43.25|0
1712057400000|2024-04-02 11:30:00|45.5|43.3|45.63|43.43|45.68|43.48|45.45|43.25|0
1712057700000|2024-04-02 11:35:00|45.6|43.4|45.24|43.04|45.6|43.4|45.24|43.04|0
1712058000000|2024-04-02 11:40:00|45.29|43.09|46.06|43.86|46.16|43.96|44.39|42.19|0
1712058300000|2024-04-02 11:45:00|46.11|43.91|46.58|44.38|46.74|44.54|46.01|43.81|0
1712058600000|2024-04-02 11:50:00|46.63|44.43|46.74|44.54|46.79|44.59|46.47|44.27|0
1712058900000|2024-04-02 11:55:00|46.84|44.64|46.87|44.67|46.89|44.69|46.58|44.38|0
1712059200000|2024-04-02 12:00:00|46.84|44.64|46.78|44.58|46.89|44.69|46.42|44.22|0
1712059500000|2024-04-02 12:05:00|46.73|44.53|46.68|44.48|46.94|44.74|46.6|44.4|0
1712059800000|2024-04-02 12:10:00|46.7|44.5|47.04|44.84|47.05|44.85|46.57|44.37|0
1712060100000|2024-04-02 12:15:00|47.02|44.82|47.25|45.05|47.36|45.16|47.02|44.82|0
1712060400000|2024-04-02 12:20:00|47.28|45.08|47.23|45.03|47.36|45.16|47.15|44.95|0
1712060700000|2024-04-02 12:25:00|47.2|45|46.83|44.63|47.25|45.05|46.83|44.63|0
1712061000000|2024-04-02 12:30:00|46.85|44.65|47.54|45.34|47.57|45.37|46.77|44.57|0
1712061300000|2024-04-02 12:35:00|47.52|45.32|48.16|45.96|48.21|46.01|47.41|45.21|0
1712061600000|2024-04-02 12:40:00|48.21|46.01|49.39|47.19|49.73|47.53|47.94|45.74|0
1712061900000|2024-04-02 12:45:00|49.45|47.25|49.89|47.69|50.28|48.08|49.34|47.14|0
1712062200000|2024-04-02 12:50:00|49.92|47.72|50.06|47.86|50.23|48.03|49.72|47.52|0
1712062500000|2024-04-02 12:55:00|50|47.8|50.33|48.13|50.56|48.36|50|47.8|0
1712062800000|2024-04-02 13:00:00|50.39|48.19|51.79|49.59|51.79|49.59|50.16|47.96|0
1712063100000|2024-04-02 13:05:00|51.74|49.54|52.08|49.88|52.25|50.05|51.68|49.48|0
1712063400000|2024-04-02 13:10:00|52.25|50.05|52.76|50.56|53.05|50.85|52.25|50.05|0
1712063700000|2024-04-02 13:15:00|52.82|50.62|53.34|51.14|53.52|51.32|52.76|50.56|0
1712064000000|2024-04-02 13:20:00|53.4|51.2|53.19|50.99|53.4|51.2|52.85|50.65|0
1712064300000|2024-04-02 13:25:00|53.22|51.02|52.7|50.5|53.51|51.31|52.7|50.5|0
1712064600000|2024-04-02 13:30:00|52.93|50.73|53.33|51.13|53.39|51.19|52.18|49.98|0
1712064900000|2024-04-02 13:35:00|53.51|51.31|54.33|52.13|54.39|52.19|53.27|51.07|0
1712065200000|2024-04-02 13:40:00|54.39|52.19|55.13|52.93|55.79|53.59|52.99|50.79|0
1712065500000|2024-04-02 13:45:00|55.19|52.99|55.67|53.47|55.73|53.53|55.07|52.87|0
1712065800000|2024-04-02 13:50:00|55.73|53.53|55.42|53.22|56.33|54.13|55.31|53.11|0
1712066100000|2024-04-02 13:55:00|55.36|53.16|55.15|52.95|56.15|53.95|55.09|52.89|0
1712066400000|2024-04-02 14:00:00|55.27|53.07|53.88|51.68|56.24|54.04|53.88|51.68|0
1712066700000|2024-04-02 14:05:00|53.94|51.74|55.49|53.29|55.61|53.41|53.94|51.74|0
1712067000000|2024-04-02 14:10:00|55.43|53.23|56.94|54.74|57.07|54.87|55.37|53.17|0
1712067300000|2024-04-02 14:15:00|56.76|54.56|56.94|54.74|57.74|55.54|55.33|53.13|0
1712067600000|2024-04-02 14:20:00|57|54.8|55.73|53.53|57.07|54.87|55.25|53.05|0
1712067900000|2024-04-02 14:25:00|55.79|53.59|56.27|54.07|56.57|54.37|55.19|52.99|0
1712068200000|2024-04-02 14:30:00|56.33|54.13|56.45|54.25|56.75|54.55|55.67|53.47|0
1712068500000|2024-04-02 14:35:00|56.51|54.31|55.78|53.58|56.51|54.31|55.48|53.28|0
1712068800000|2024-04-02 14:40:00|55.84|53.64|55.6|53.4|56.08|53.88|55.12|52.92|0
1712069100000|2024-04-02 14:45:00|55.54|53.34|56.44|54.24|56.62|54.42|55.3|53.1|0
1712069400000|2024-04-02 14:50:00|56.32|54.12|56.5|54.3|56.56|54.36|56.02|53.82|0
1712069700000|2024-04-02 14:55:00|56.44|54.24|56.74|54.54|57.17|54.97|56.44|54.24|0
1712070000000|2024-04-02 15:00:00|56.8|54.6|56.68|54.48|56.98|54.78|56.31|54.11|0
1712070300000|2024-04-02 15:05:00|56.62|54.42|56.07|53.87|56.8|54.6|55.89|53.69|0
1712070600000|2024-04-02 15:10:00|56.01|53.81|55.05|52.85|56.01|53.81|55.05|52.85|0
1712070900000|2024-04-02 15:15:00|55.11|52.91|54.69|52.49|55.35|53.15|54.69|52.49|0
1712071200000|2024-04-02 15:20:00|54.75|52.55|55.25|53.05|55.31|53.11|54.63|52.43|0
1712071500000|2024-04-02 15:25:00|55.19|52.99|54.72|52.52|55.37|53.17|54.63|52.43|0
1712071800000|2024-04-02 15:30:00|54.78|52.58|54.6|52.4|54.9|52.7|54.36|52.16|0
1712072100000|2024-04-02 15:35:00|54.66|52.46|55.19|52.99|55.25|53.05|54.19|51.99|0
1712072400000|2024-04-02 15:40:00|55.13|52.93|55.19|52.99|55.28|53.08|54.71|52.51|0
1712072700000|2024-04-02 15:45:00|55.13|52.93|55.73|53.53|55.73|53.53|55.1|52.9|0
1712073000000|2024-04-02 15:50:00|55.67|53.47|56.15|53.95|56.21|54.01|55.61|53.41|0
1712073300000|2024-04-02 15:55:00|56.21|54.01|55.9|53.7|56.21|54.01|55.24|53.04|0
1712073600000|2024-04-02 16:00:00|55.96|53.76|55.66|53.46|56.2|54|55.54|53.34|0
1712073900000|2024-04-02 16:05:00|55.6|53.4|55.78|53.58|56.2|54|55.48|53.28|0
1712074200000|2024-04-02 16:10:00|55.72|53.52|56.26|54.06|56.38|54.18|55.66|53.46|0
1712074500000|2024-04-02 16:15:00|56.29|54.09|56.19|53.99|56.38|54.18|55.89|53.69|0
1712074800000|2024-04-02 16:20:00|56.13|53.93|55.65|53.45|56.38|54.18|55.35|53.15|0
1712075100000|2024-04-02 16:25:00|55.59|53.39|55.11|52.91|55.71|53.51|55.05|52.85|0
1712075400000|2024-04-02 16:30:00|55.17|52.97|55.05|52.85|55.41|53.21|55.05|52.85|0
1712075700000|2024-04-02 16:35:00|55.11|52.91|54.05|51.85|55.11|52.91|53.99|51.79|0
1712076000000|2024-04-02 16:40:00|53.99|51.79|54.28|52.08|54.34|52.14|53.81|51.61|0
1712076300000|2024-04-02 16:45:00|54.34|52.14|53.22|51.02|54.34|52.14|52.99|50.79|0
1712076600000|2024-04-02 16:50:00|53.28|51.08|53.39|51.19|53.69|51.49|53.22|51.02|0
1712076900000|2024-04-02 16:55:00|53.34|51.14|53.04|50.84|53.45|51.25|52.98|50.78|0
1712077200000|2024-04-02 17:00:00|52.93|50.73|52.81|50.61|53.1|50.9|52.66|50.46|0
1712077500000|2024-04-02 17:05:00|52.75|50.55|53.15|50.95|53.24|51.04|52.75|50.55|0
1712077800000|2024-04-02 17:10:00|53.21|51.01|53.74|51.54|53.8|51.6|53.09|50.89|0
1712078100000|2024-04-02 17:15:00|53.79|51.59|54.03|51.83|54.09|51.89|53.44|51.24|0
1712078400000|2024-04-02 17:20:00|54.09|51.89|53.85|51.65|54.15|51.95|53.67|51.47|0
1712078700000|2024-04-02 17:25:00|53.79|51.59|53.73|51.53|54.02|51.82|53.61|51.41|0
1712079000000|2024-04-02 17:30:00|53.67|51.47|53.93|51.73|53.96|51.76|53.61|51.41|0
1712079300000|2024-04-02 17:35:00|53.96|51.76|53.96|51.76|54.31|52.11|53.67|51.47|0
1712079600000|2024-04-02 17:40:00|53.9|51.7|53.84|51.64|54.43|52.23|53.84|51.64|0
1712079900000|2024-04-02 17:45:00|53.96|51.76|53.25|51.05|53.96|51.76|53.25|51.05|0
1712080200000|2024-04-02 17:50:00|53.19|50.99|53.48|51.28|53.69|51.49|53.08|50.88|0
1712080500000|2024-04-02 17:55:00|53.51|51.31|53.48|51.28|53.6|51.4|53.13|50.93|0
1712080800000|2024-04-02 18:00:00|53.45|51.25|53.48|51.28|53.65|51.45|53.3|51.1|0
1712081100000|2024-04-02 18:05:00|53.42|51.22|53.01|50.81|53.71|51.51|53.01|50.81|0
1712081400000|2024-04-02 18:10:00|53.04|50.84|53.24|51.04|53.36|51.16|52.89|50.69|0
1712081700000|2024-04-02 18:15:00|53.18|50.98|52.89|50.69|53.24|51.04|52.89|50.69|0
1712082000000|2024-04-02 18:20:00|52.83|50.63|53.17|50.97|53.29|51.09|52.65|50.45|0
1712082300000|2024-04-02 18:25:00|53.23|51.03|53.17|50.97|53.23|51.03|52.77|50.57|0
1712082600000|2024-04-02 18:30:00|53.11|50.91|51.87|49.67|53.31|51.11|51.81|49.61|0
1712082900000|2024-04-02 18:35:00|51.93|49.73|52.15|49.95|52.45|50.25|51.87|49.67|0
1712083200000|2024-04-02 18:40:00|52.1|49.9|51.81|49.61|52.15|49.95|51.58|49.38|0
1712083500000|2024-04-02 18:45:00|51.86|49.66|52.38|50.18|52.62|50.42|51.86|49.66|0
1712083800000|2024-04-02 18:50:00|52.32|50.12|52.15|49.95|52.38|50.18|51.8|49.6|0
1712084100000|2024-04-02 18:55:00|52.09|49.89|52.32|50.12|52.43|50.23|51.92|49.72|0
1712084400000|2024-04-02 19:00:00|52.38|50.18|51.45|49.25|52.43|50.23|51.45|49.25|0
1712084700000|2024-04-02 19:05:00|51.51|49.31|50.99|48.79|51.51|49.31|50.54|48.34|0
1712085000000|2024-04-02 19:10:00|51.05|48.85|52.6|50.4|52.65|50.45|50.77|48.57|0
1712085300000|2024-04-02 19:15:00|52.65|50.45|52.83|50.63|52.88|50.68|52.31|50.11|0
1712085600000|2024-04-02 19:20:00|52.8|50.6|51.79|49.59|52.86|50.66|51.79|49.59|0
1712085900000|2024-04-02 19:25:00|51.73|49.53|51.67|49.47|51.78|49.58|51.33|49.13|0
1712086200000|2024-04-02 19:30:00|51.55|49.35|51.1|48.9|51.95|49.75|50.93|48.73|0
1712086500000|2024-04-02 19:35:00|51.15|48.95|50.87|48.67|51.15|48.95|50.65|48.45|0
1712086800000|2024-04-02 19:40:00|50.81|48.61|51.64|49.44|51.99|49.79|50.7|48.5|0
1712087100000|2024-04-02 19:45:00|51.7|49.5|51.13|48.93|52.04|49.84|51.13|48.93|0
1712087400000|2024-04-02 19:50:00|51.36|49.16|51.3|49.1|51.92|49.72|51.07|48.87|0
1712087700000|2024-04-02 19:55:00|51.35|49.15|51.3|49.1|51.67|49.47|51.01|48.81|0
1712088000000|2024-04-02 20:00:00|51.13|48.93|50.9|48.7|51.24|49.04|50.84|48.64|0
1712088300000|2024-04-02 20:05:00|50.96|48.76|50.95|48.75|50.96|48.76|50.84|48.64|0
1712088600000|2024-04-02 20:10:00|50.84|48.64|50.78|48.58|50.9|48.7|50.73|48.53|0
1712088900000|2024-04-02 20:15:00|50.88|48.48|50.88|48.48|50.94|48.54|50.82|48.42|0
1712089200000|2024-04-02 20:20:00|50.82|48.42|50.82|48.42|50.82|48.42|50.82|48.42|0
1712089800000|2024-04-02 20:30:00|50.87|48.47|50.82|48.42|50.87|48.47|50.76|48.36|0
1712090100000|2024-04-02 20:35:00|50.76|48.36|50.76|48.36|50.82|48.42|50.76|48.36|0
1712090400000|2024-04-02 20:40:00|50.7|48.3|50.7|48.3|50.76|48.36|50.64|48.24|0
1712090700000|2024-04-02 20:45:00|50.64|48.24|50.7|48.3|50.7|48.3|50.64|48.24|0
1712091000000|2024-04-02 20:50:00|50.75|48.35|50.81|48.41|50.81|48.41|50.75|48.35|0
1712091300000|2024-04-02 20:55:00|50.84|48.44|50.83|48.43|50.89|48.49|50.8|48.4|0
1712091600000|2024-04-02 21:00:00|50.82|48.42|50.84|48.44|50.9|48.5|50.79|48.39|0
1712091900000|2024-04-02 21:05:00|50.95|48.55|50.95|48.55|50.95|48.55|50.85|48.45|0
1712092200000|2024-04-02 21:10:00|50.93|48.53|50.92|48.52|50.95|48.55|50.91|48.51|0
1712092500000|2024-04-02 21:15:00|50.91|48.51|50.88|48.48|50.91|48.51|50.88|48.48|0
1712092800000|2024-04-02 21:20:00|50.9|48.5|50.9|48.5|50.95|48.55|50.9|48.5|0
1712093100000|2024-04-02 21:25:00|50.87|48.47|50.89|48.49|50.94|48.54|50.86|48.46|0
1712093400000|2024-04-02 21:30:00|50.88|48.48|50.85|48.45|50.89|48.49|50.85|48.45|0
1712093700000|2024-04-02 21:35:00|50.83|48.43|50.79|48.39|50.83|48.43|50.79|48.39|0
1712094000000|2024-04-02 21:40:00|50.81|48.41|50.68|48.28|50.81|48.41|50.66|48.26|0
1712094300000|2024-04-02 21:45:00|50.66|48.26|50.72|48.32|50.72|48.32|50.66|48.26|0
1712094600000|2024-04-02 21:50:00|50.71|48.31|50.69|48.29|50.74|48.34|50.69|48.29|0
1712094900000|2024-04-02 21:55:00|50.67|48.27|50.68|48.28|50.74|48.34|50.67|48.27|0
1712095200000|2024-04-02 22:00:00|50.8|48.4|51.05|48.65|51.05|48.65|50.77|48.37|0
1712095500000|2024-04-02 22:05:00|51.11|48.71|50.94|48.54|51.11|48.71|50.94|48.54|0
1712095800000|2024-04-02 22:10:00|50.97|48.57|51.05|48.65|51.16|48.76|50.97|48.57|0
1712096100000|2024-04-02 22:15:00|51.16|48.76|51.16|48.76|51.22|48.82|51.16|48.76|0
1712096400000|2024-04-02 22:20:00|51.1|48.7|51.1|48.7|51.1|48.7|50.99|48.59|0
1712096700000|2024-04-02 22:25:00|51.04|48.64|51.1|48.7|51.16|48.76|51.04|48.64|0
1712097000000|2024-04-02 22:30:00|51.15|48.75|51.09|48.69|51.21|48.81|51.04|48.64|0
1712097300000|2024-04-02 22:35:00|51.04|48.64|51.09|48.69|51.09|48.69|51.04|48.64|0
1712097600000|2024-04-02 22:40:00|51.04|48.64|51.2|48.8|51.2|48.8|50.98|48.58|0
1712097900000|2024-04-02 22:45:00|51.26|48.86|51.26|48.86|51.31|48.91|51.15|48.75|0
1712098200000|2024-04-02 22:50:00|51.31|48.91|51.54|49.14|51.54|49.14|51.26|48.86|0
1712098500000|2024-04-02 22:55:00|51.57|49.17|51.48|49.08|51.59|49.19|51.48|49.08|0
1712098800000|2024-04-02 23:00:00|51.53|49.13|51.53|49.13|51.65|49.25|51.48|49.08|0
1712099100000|2024-04-02 23:05:00|51.47|49.07|51.53|49.13|51.59|49.19|51.47|49.07|0
1712099400000|2024-04-02 23:10:00|51.42|49.02|51.47|49.07|51.47|49.07|51.41|49.01|0
1712099700000|2024-04-02 23:15:00|51.41|49.01|51.35|48.95|51.47|49.07|51.35|48.95|0
1712100000000|2024-04-02 23:20:00|51.41|49.01|51.35|48.95|51.41|49.01|51.35|48.95|0
1712100300000|2024-04-02 23:25:00|51.38|48.98|51.29|48.89|51.41|49.01|51.29|48.89|0
1712100600000|2024-04-02 23:30:00|51.35|48.95|51.23|48.83|51.35|48.95|51.23|48.83|0
1712100900000|2024-04-02 23:35:00|51.29|48.89|51.34|48.94|51.35|48.95|51.29|48.89|0
1712101200000|2024-04-02 23:40:00|51.29|48.89|51.34|48.94|51.49|49.09|51.29|48.89|0
1712101500000|2024-04-02 23:45:00|51.32|48.92|51.51|49.11|51.57|49.17|51.29|48.89|0
1712101800000|2024-04-02 23:50:00|51.57|49.17|51.56|49.16|51.68|49.28|51.51|49.11|0
1712102100000|2024-04-02 23:55:00|51.51|49.11|51.56|49.16|51.59|49.19|51.51|49.11|0
1712102400000|2024-04-03 00:00:00|51.62|49.22|51.9|49.5|51.9|49.5|51.62|49.22|0
1712102700000|2024-04-03 00:05:00|51.96|49.56|52.35|49.95|52.36|49.96|51.9|49.5|0
1712103000000|2024-04-03 00:10:00|52.47|50.07|52.52|50.12|52.53|50.13|52.35|49.95|0
1712103300000|2024-04-03 00:15:00|52.48|50.28|52.36|50.16|52.77|50.57|52.36|50.16|0
1712103600000|2024-04-03 00:20:00|52.42|50.22|52.08|49.88|52.48|50.28|51.96|49.76|0
1712103900000|2024-04-03 00:25:00|52.1|49.9|52.13|49.93|52.3|50.1|52.07|49.87|0
1712104200000|2024-04-03 00:30:00|52.16|49.96|52.07|49.87|52.19|49.99|52.07|49.87|0
1712104500000|2024-04-03 00:35:00|52.13|49.93|53.67|51.47|53.67|51.47|52.07|49.87|0
1712104800000|2024-04-03 00:40:00|53.62|51.42|53.85|51.65|53.85|51.65|53.44|51.24|0
1712105100000|2024-04-03 00:45:00|53.9|51.7|53.96|51.76|54.08|51.88|53.79|51.59|0
1712105400000|2024-04-03 00:50:00|53.9|51.7|53.67|51.47|54.07|51.87|53.67|51.47|0
1712105700000|2024-04-03 00:55:00|53.72|51.52|53.9|51.7|53.9|51.7|53.66|51.46|0
1712106000000|2024-04-03 01:00:00|53.93|51.73|54.01|51.81|54.13|51.93|53.9|51.7|0
1712106300000|2024-04-03 01:05:00|54.07|51.87|54.07|51.87|54.57|52.37|53.95|51.75|0
1712106600000|2024-04-03 01:10:00|54.01|51.81|52.98|50.78|54.04|51.84|52.81|50.61|0
1712106900000|2024-04-03 01:15:00|53.01|50.81|52.98|50.78|53.16|50.96|52.93|50.73|0
1712107200000|2024-04-03 01:20:00|52.95|50.75|52.86|50.66|52.98|50.78|52.75|50.55|0
1712107500000|2024-04-03 01:25:00|52.8|50.6|52.75|50.55|52.86|50.66|52.66|50.46|0
1712107800000|2024-04-03 01:30:00|52.74|50.54|53.03|50.83|53.03|50.83|52.69|50.49|0
1712108100000|2024-04-03 01:35:00|52.97|50.77|52.8|50.6|53.03|50.83|52.8|50.6|0
1712108400000|2024-04-03 01:40:00|52.83|50.63|52.97|50.77|53.06|50.86|52.8|50.6|0
1712108700000|2024-04-03 01:45:00|52.91|50.71|53.02|50.82|53.14|50.94|52.85|50.65|0
1712109000000|2024-04-03 01:50:00|52.97|50.77|52.79|50.59|53.02|50.82|52.79|50.59|0
1712109300000|2024-04-03 01:55:00|52.85|50.65|53.37|51.17|53.37|51.17|52.82|50.62|0
1712109600000|2024-04-03 02:00:00|53.31|51.11|53.19|50.99|53.37|51.17|53.02|50.82|0
1712109900000|2024-04-03 02:05:00|53.16|50.96|53.16|50.96|53.25|51.05|53.07|50.87|0
1712110200000|2024-04-03 02:10:00|53.13|50.93|53.24|51.04|53.25|51.05|53.13|50.93|0
1712110500000|2024-04-03 02:15:00|53.3|51.1|53.18|50.98|53.36|51.16|53.18|50.98|0
1712110800000|2024-04-03 02:20:00|53.21|51.01|53.01|50.81|53.24|51.04|53.01|50.81|0
1712111100000|2024-04-03 02:25:00|52.95|50.75|53.06|50.86|53.06|50.86|52.83|50.63|0
1712111400000|2024-04-03 02:30:00|53.12|50.92|52.94|50.74|53.12|50.92|52.94|50.74|0
1712111700000|2024-04-03 02:35:00|53|50.8|52.88|50.68|53.06|50.86|52.8|50.6|0
1712112000000|2024-04-03 02:40:00|52.83|50.63|52.94|50.74|52.94|50.74|52.83|50.63|0
1712112300000|2024-04-03 02:45:00|53|50.8|53.05|50.85|53.05|50.85|52.99|50.79|0
1712112600000|2024-04-03 02:50:00|52.99|50.79|53.17|50.97|53.28|51.08|52.99|50.79|0
1712112900000|2024-04-03 02:55:00|53.2|51|53.16|50.96|53.2|51|53.08|50.88|0
1712113200000|2024-04-03 03:00:00|53.11|50.91|52.87|50.67|53.11|50.91|52.81|50.61|0
1712113500000|2024-04-03 03:05:00|52.81|50.61|52.81|50.61|52.93|50.73|52.81|50.61|0
1712113800000|2024-04-03 03:10:00|52.84|50.64|52.75|50.55|52.87|50.67|52.75|50.55|0
1712114100000|2024-04-03 03:15:00|52.78|50.58|52.86|50.66|52.86|50.66|52.75|50.55|0
1712114400000|2024-04-03 03:20:00|52.83|50.63|52.86|50.66|52.86|50.66|52.8|50.6|0
1712114700000|2024-04-03 03:25:00|52.92|50.72|52.89|50.69|52.98|50.78|52.86|50.66|0
1712115000000|2024-04-03 03:30:00|52.92|50.72|52.91|50.71|52.97|50.77|52.8|50.6|0
1712115300000|2024-04-03 03:35:00|52.86|50.66|52.88|50.68|52.91|50.71|52.8|50.6|0
1712115600000|2024-04-03 03:40:00|52.85|50.65|52.51|50.31|52.91|50.71|52.48|50.28|0
1712115900000|2024-04-03 03:45:00|52.54|50.34|52.5|50.3|52.59|50.39|52.5|50.3|0
1712116200000|2024-04-03 03:50:00|52.56|50.36|52.5|50.3|52.56|50.36|52.5|50.3|0
1712116500000|2024-04-03 03:55:00|52.56|50.36|52.56|50.36|52.56|50.36|52.44|50.24|0
1712116800000|2024-04-03 04:00:00|52.61|50.41|52.5|50.3|52.61|50.41|52.5|50.3|0
1712117100000|2024-04-03 04:05:00|52.53|50.33|52.64|50.44|52.67|50.47|52.53|50.33|0
1712117400000|2024-04-03 04:10:00|52.61|50.41|52.78|50.58|52.78|50.58|52.61|50.41|0
1712117700000|2024-04-03 04:15:00|52.84|50.64|53.12|50.92|53.12|50.92|52.84|50.64|0
1712118000000|2024-04-03 04:20:00|53.18|50.98|53.3|51.1|53.36|51.16|53.15|50.95|0
1712118300000|2024-04-03 04:25:00|53.27|51.07|52.89|50.69|53.3|51.1|52.89|50.69|0
1712118600000|2024-04-03 04:30:00|52.94|50.74|52.71|50.51|53.06|50.86|52.71|50.51|0
1712118900000|2024-04-03 04:35:00|52.74|50.54|52.94|50.74|53|50.8|52.74|50.54|0
1712119200000|2024-04-03 04:40:00|52.91|50.71|52.94|50.74|52.97|50.77|52.88|50.68|0
1712119500000|2024-04-03 04:45:00|52.88|50.68|52.88|50.68|52.88|50.68|52.71|50.51|0
1712119800000|2024-04-03 04:50:00|52.93|50.73|52.76|50.56|52.93|50.73|52.76|50.56|0
1712120100000|2024-04-03 04:55:00|52.79|50.59|52.87|50.67|52.93|50.73|52.76|50.56|0
1712120400000|2024-04-03 05:00:00|52.81|50.61|52.78|50.58|52.99|50.79|52.75|50.55|0
1712120700000|2024-04-03 05:05:00|52.75|50.55|53.1|50.9|53.16|50.96|52.75|50.55|0
1712121000000|2024-04-03 05:10:00|53.16|50.96|53.04|50.84|53.21|51.01|52.92|50.72|0
1712121300000|2024-04-03 05:15:00|53.1|50.9|53.15|50.95|53.15|50.95|52.98|50.78|0
1712121600000|2024-04-03 05:20:00|53.09|50.89|52.86|50.66|53.09|50.89|52.86|50.66|0
1712121900000|2024-04-03 05:25:00|52.89|50.69|53.03|50.83|53.15|50.95|52.86|50.66|0
1712122200000|2024-04-03 05:30:00|52.97|50.77|53.09|50.89|53.09|50.89|52.97|50.77|0
1712122500000|2024-04-03 05:35:00|53.03|50.83|53.4|51.2|53.49|51.29|53.03|50.83|0
1712122800000|2024-04-03 05:40:00|53.43|51.23|53.43|51.23|53.43|51.23|53.26|51.06|0
1712123100000|2024-04-03 05:45:00|53.4|51.2|53.72|51.52|53.84|51.64|53.4|51.2|0
1712123400000|2024-04-03 05:50:00|53.69|51.49|53.92|51.72|54.01|51.81|53.6|51.4|0
1712123700000|2024-04-03 05:55:00|53.89|51.69|53.89|51.69|54.01|51.81|53.83|51.63|0
1712124000000|2024-04-03 06:00:00|53.95|51.75|54.04|51.84|54.42|52.22|53.92|51.72|0
1712124300000|2024-04-03 06:05:00|54.06|51.86|54.06|51.86|54.3|52.1|54.01|51.81|0
1712124600000|2024-04-03 06:10:00|54.12|51.92|53.56|51.36|54.12|51.92|53.56|51.36|0
1712124900000|2024-04-03 06:15:00|53.53|51.33|53.41|51.21|53.59|51.39|53.41|51.21|0
1712125200000|2024-04-03 06:20:00|53.38|51.18|53.59|51.39|53.59|51.39|53.35|51.15|0
1712125500000|2024-04-03 06:25:00|53.53|51.33|53.7|51.5|53.76|51.56|53.53|51.33|0
1712125800000|2024-04-03 06:30:00|53.64|51.44|53.52|51.32|53.79|51.59|53.46|51.26|0
1712126100000|2024-04-03 06:35:00|53.61|51.41|53.52|51.32|53.76|51.56|53.23|51.03|0
1712126400000|2024-04-03 06:40:00|53.46|51.26|53.23|51.03|53.49|51.29|53.17|50.97|0
1712126700000|2024-04-03 06:45:00|53.28|51.08|53.02|50.82|53.34|51.14|52.99|50.79|0
1712127000000|2024-04-03 06:50:00|53.05|50.85|53.1|50.9|53.22|51.02|53.02|50.82|0
1712127300000|2024-04-03 06:55:00|53.16|50.96|53.33|51.13|53.33|51.13|53.04|50.84|0
1712127600000|2024-04-03 07:00:00|53.28|51.08|52.81|50.61|53.28|51.08|52.64|50.44|0
1712127900000|2024-04-03 07:05:00|52.87|50.67|53.33|51.13|53.8|51.6|52.87|50.67|0
1712128200000|2024-04-03 07:10:00|53.27|51.07|52.75|50.55|53.42|51.22|52.75|50.55|0
1712128500000|2024-04-03 07:15:00|52.81|50.61|52.98|50.78|52.98|50.78|52.63|50.43|0
1712128800000|2024-04-03 07:20:00|53.01|50.81|52.97|50.77|53.15|50.95|52.74|50.54|0
1712129100000|2024-04-03 07:25:00|53.03|50.83|53.15|50.95|53.2|51|52.86|50.66|0
1712129400000|2024-04-03 07:30:00|53.2|51|53.26|51.06|53.73|51.53|53.2|51|0
1712129700000|2024-04-03 07:35:00|53.23|51.03|53.26|51.06|53.49|51.29|52.94|50.74|0
1712130000000|2024-04-03 07:40:00|53.2|51|52.82|50.62|53.2|51|52.71|50.51|0
1712130300000|2024-04-03 07:45:00|52.79|50.59|53.72|51.52|53.72|51.52|52.79|50.59|0
1712130600000|2024-04-03 07:50:00|53.66|51.46|54.13|51.93|54.13|51.93|53.43|51.23|0
1712130900000|2024-04-03 07:55:00|54.07|51.87|54.85|52.65|54.85|52.65|53.77|51.57|0
1712131200000|2024-04-03 08:00:00|54.79|52.59|54.08|51.88|54.91|52.71|53.91|51.71|0
1712131500000|2024-04-03 08:05:00|54.14|51.94|54.17|51.97|54.61|52.41|54.02|51.82|0
1712131800000|2024-04-03 08:10:00|54.26|52.06|54.14|51.94|54.55|52.35|54.14|51.94|0
1712132100000|2024-04-03 08:15:00|54.19|51.99|53.96|51.76|54.55|52.35|53.96|51.76|0
1712132400000|2024-04-03 08:20:00|53.9|51.7|54.07|51.87|54.25|52.05|53.78|51.58|0
1712132700000|2024-04-03 08:25:00|54.01|51.81|54.19|51.99|54.25|52.05|53.95|51.75|0
1712133000000|2024-04-03 08:30:00|54.13|51.93|54.1|51.9|54.19|51.99|53.75|51.55|0
1712133300000|2024-04-03 08:35:00|54.13|51.93|53.95|51.75|54.3|52.1|53.89|51.69|0
1712133600000|2024-04-03 08:40:00|54.01|51.81|53.89|51.69|54.18|51.98|53.83|51.63|0
1712133900000|2024-04-03 08:45:00|53.94|51.74|53.1|50.9|53.94|51.74|53.01|50.81|0
1712134200000|2024-04-03 08:50:00|53.07|50.87|53.36|51.16|53.36|51.16|53.07|50.87|0
1712134500000|2024-04-03 08:55:00|53.42|51.22|53.76|51.56|53.76|51.56|53.42|51.22|0
1712134800000|2024-04-03 09:00:00|53.73|51.53|53.93|51.73|53.99|51.79|53.7|51.5|0
1712135100000|2024-04-03 09:05:00|53.91|51.71|53.58|51.38|53.91|51.71|53.58|51.38|0
1712135400000|2024-04-03 09:10:00|53.52|51.32|53.29|51.09|53.64|51.44|53.23|51.03|0
1712135700000|2024-04-03 09:15:00|53.41|51.21|53.29|51.09|53.52|51.32|53.23|51.03|0
1712136000000|2024-04-03 09:20:00|53.23|51.03|53.69|51.49|53.69|51.49|53.23|51.03|0
1712136300000|2024-04-03 09:25:00|53.75|51.55|54.1|51.9|54.1|51.9|53.75|51.55|0
1712136600000|2024-04-03 09:30:00|54.01|51.81|53.69|51.49|54.04|51.84|53.63|51.43|0
1712136900000|2024-04-03 09:35:00|53.66|51.46|53.68|51.48|53.8|51.6|53.48|51.28|0
1712137200000|2024-04-03 09:40:00|53.63|51.43|53.62|51.42|53.77|51.57|53.51|51.31|0
1712137500000|2024-04-03 09:45:00|53.68|51.48|54.03|51.83|54.15|51.95|53.68|51.48|0
1712137800000|2024-04-03 09:50:00|53.97|51.77|54.59|52.39|54.59|52.39|53.97|51.77|0
1712138100000|2024-04-03 09:55:00|54.65|52.45|54.67|52.47|54.79|52.59|54.55|52.35|0
1712138400000|2024-04-03 10:00:00|54.61|52.41|54.55|52.35|54.85|52.65|54.49|52.29|0
1712138700000|2024-04-03 10:05:00|54.58|52.38|54.37|52.17|54.73|52.53|54.25|52.05|0
1712139000000|2024-04-03 10:10:00|54.31|52.11|54.49|52.29|54.66|52.46|54.25|52.05|0
1712139300000|2024-04-03 10:15:00|54.55|52.35|54.25|52.05|54.55|52.35|54.25|52.05|0
1712139600000|2024-04-03 10:20:00|54.31|52.11|54.36|52.16|54.36|52.16|54.13|51.93|0
1712139900000|2024-04-03 10:25:00|54.42|52.22|54.6|52.4|54.6|52.4|54.36|52.16|0
1712140200000|2024-04-03 10:30:00|54.54|52.34|54.83|52.63|54.95|52.75|54.3|52.1|0
1712140500000|2024-04-03 10:35:00|54.77|52.57|54.98|52.78|55.01|52.81|54.59|52.39|0
1712140800000|2024-04-03 10:40:00|54.95|52.75|54.59|52.39|55.01|52.81|54.53|52.33|0
1712141100000|2024-04-03 10:45:00|54.65|52.45|54.35|52.15|54.71|52.51|54.29|52.09|0
1712141400000|2024-04-03 10:50:00|54.29|52.09|54.33|52.13|54.51|52.31|53.58|51.38|0
1712141700000|2024-04-03 10:55:00|54.27|52.07|54.27|52.07|54.51|52.31|54.27|52.07|0
1712142000000|2024-04-03 11:00:00|54.21|52.01|53.42|51.22|54.21|52.01|53.39|51.19|0
1712142300000|2024-04-03 11:05:00|53.39|51.19|53.97|51.77|53.97|51.77|53.28|51.08|0
1712142600000|2024-04-03 11:10:00|53.91|51.71|53.45|51.25|53.97|51.77|53.45|51.25|0
1712142900000|2024-04-03 11:15:00|53.39|51.19|53.21|51.01|53.42|51.22|52.98|50.78|0
1712143200000|2024-04-03 11:20:00|53.24|51.04|53.03|50.83|53.33|51.13|52.86|50.66|0
1712143500000|2024-04-03 11:25:00|53.09|50.89|52.92|50.72|53.32|51.12|52.86|50.66|0
1712143800000|2024-04-03 11:30:00|52.95|50.75|52.8|50.6|53.03|50.83|52.46|50.26|0
1712144100000|2024-04-03 11:35:00|52.74|50.54|53.03|50.83|53.09|50.89|52.68|50.48|0
1712144400000|2024-04-03 11:40:00|52.97|50.77|53.43|51.23|53.43|51.23|52.97|50.77|0
1712144700000|2024-04-03 11:45:00|53.37|51.17|53.54|51.34|53.6|51.4|53.2|51|0
1712145000000|2024-04-03 11:50:00|53.49|51.29|52.62|50.42|53.54|51.34|52.39|50.19|0
1712145300000|2024-04-03 11:55:00|52.67|50.47|52.44|50.24|52.79|50.59|52.27|50.07|0
1712145600000|2024-04-03 12:00:00|52.5|50.3|51.48|49.28|52.79|50.59|51.48|49.28|0
1712145900000|2024-04-03 12:05:00|51.6|49.4|51.31|49.11|51.65|49.45|51.31|49.11|0
1712146200000|2024-04-03 12:10:00|51.25|49.05|51.85|49.65|51.88|49.68|51.25|49.05|0
1712146500000|2024-04-03 12:15:00|51.82|49.62|52.13|49.93|52.59|50.39|51.82|49.62|0
1712146800000|2024-04-03 12:20:00|51.99|49.79|52.96|50.76|52.96|50.76|51.96|49.76|0
1712147100000|2024-04-03 12:25:00|52.9|50.7|54.06|51.86|54.21|52.01|52.84|50.64|0
1712147400000|2024-04-03 12:30:00|54.18|51.98|53.71|51.51|54.36|52.16|53.59|51.39|0
1712147700000|2024-04-03 12:35:00|53.65|51.45|53.18|50.98|53.88|51.68|53.13|50.93|0
1712148000000|2024-04-03 12:40:00|53.12|50.92|53.35|51.15|53.71|51.51|53.12|50.92|0
1712148300000|2024-04-03 12:45:00|53.41|51.21|54.11|51.91|54.11|51.91|53.41|51.21|0
1712148600000|2024-04-03 12:50:00|54.05|51.85|53.47|51.27|54.7|52.5|53.47|51.27|0
1712148900000|2024-04-03 12:55:00|53.52|51.32|53.76|51.56|54.05|51.85|53.18|50.98|0
1712149200000|2024-04-03 13:00:00|53.81|51.61|53.4|51.2|53.81|51.61|53.29|51.09|0
1712149500000|2024-04-03 13:05:00|53.46|51.26|53.58|51.38|53.81|51.61|53.11|50.91|0
1712149800000|2024-04-03 13:10:00|53.63|51.43|54.13|51.93|54.28|52.08|53.63|51.43|0
1712150100000|2024-04-03 13:15:00|54.1|51.9|54.39|52.19|54.81|52.61|53.92|51.72|0
1712150400000|2024-04-03 13:20:00|54.45|52.25|54.86|52.66|55.04|52.84|54.25|52.05|0
1712150700000|2024-04-03 13:25:00|54.92|52.72|54.33|52.13|55.04|52.84|54.33|52.13|0
1712151000000|2024-04-03 13:30:00|54.39|52.19|53.16|50.96|54.39|52.19|52.87|50.67|0
1712151300000|2024-04-03 13:35:00|53.21|51.01|52.58|50.38|53.27|51.07|52.4|50.2|0
1712151600000|2024-04-03 13:40:00|52.46|50.26|52.92|50.72|53.04|50.84|52.35|50.15|0
1712151900000|2024-04-03 13:45:00|52.98|50.78|53.12|50.92|53.41|51.21|52.54|50.34|0
1712152200000|2024-04-03 13:50:00|53.06|50.86|52.71|50.51|53.12|50.92|52.65|50.45|0
1712152500000|2024-04-03 13:55:00|52.65|50.45|53.14|50.94|53.4|51.2|52.59|50.39|0
1712152800000|2024-04-03 14:00:00|52.22|50.02|49.57|47.37|52.22|50.02|49.08|46.88|0
1712153100000|2024-04-03 14:05:00|49.46|47.26|50.5|48.3|50.56|48.36|48.8|46.6|0
1712153400000|2024-04-03 14:10:00|50.39|48.19|48.98|46.78|51.3|49.1|48.93|46.73|0
1712153700000|2024-04-03 14:15:00|48.87|46.67|48.55|46.35|49.36|47.16|48.44|46.24|0
1712154000000|2024-04-03 14:20:00|48.49|46.29|48.63|46.43|48.87|46.67|48.38|46.18|0
1712154300000|2024-04-03 14:25:00|48.65|46.45|48.6|46.4|48.76|46.56|48.12|45.92|0
1712154600000|2024-04-03 14:30:00|48.54|46.34|48.25|46.05|49.17|46.97|47.88|45.68|0
1712154900000|2024-04-03 14:35:00|48.2|46|48.31|46.11|48.52|46.32|47.83|45.63|0
1712155200000|2024-04-03 14:40:00|48.3|46.1|48.14|45.94|48.73|46.53|48.09|45.89|0
1712155500000|2024-04-03 14:45:00|48.09|45.89|48.03|45.83|48.3|46.1|47.82|45.62|0
1712155800000|2024-04-03 14:50:00|47.98|45.78|47.71|45.51|47.98|45.78|47.39|45.19|0
1712156100000|2024-04-03 14:55:00|47.66|45.46|47.71|45.51|47.98|45.78|47.45|45.25|0
1712156400000|2024-04-03 15:00:00|47.55|45.35|47.49|45.29|47.81|45.61|47.39|45.19|0
1712156700000|2024-04-03 15:05:00|47.44|45.24|47.33|45.13|47.55|45.35|47.28|45.08|0
1712157000000|2024-04-03 15:10:00|47.28|45.08|46.43|44.23|47.62|45.42|46.38|44.18|0
1712157300000|2024-04-03 15:15:00|46.45|44.25|46.58|44.38|46.9|44.7|46.37|44.17|0
1712157600000|2024-04-03 15:20:00|46.53|44.33|46.37|44.17|46.61|44.41|46.32|44.12|0
1712157900000|2024-04-03 15:25:00|46.42|44.22|46.58|44.38|46.58|44.38|46.37|44.17|0
1712158200000|2024-04-03 15:30:00|46.42|44.22|46.73|44.53|46.73|44.53|46.32|44.12|0
1712158500000|2024-04-03 15:35:00|46.68|44.48|46.68|44.48|46.73|44.53|46.36|44.16|0
1712158800000|2024-04-03 15:40:00|46.62|44.42|46.67|44.47|46.68|44.48|46.31|44.11|0
1712159100000|2024-04-03 15:45:00|46.73|44.53|46.83|44.63|47.04|44.84|46.67|44.47|0
1712159400000|2024-04-03 15:50:00|46.88|44.68|47.62|45.42|47.78|45.58|46.83|44.63|0
1712159700000|2024-04-03 15:55:00|47.68|45.48|47.87|45.67|48.05|45.85|47.36|45.16|0
1712160000000|2024-04-03 16:00:00|47.82|45.62|48.46|46.26|48.57|46.37|47.82|45.62|0
1712160300000|2024-04-03 16:05:00|48.52|46.32|48.14|45.94|48.57|46.37|48.08|45.88|0
1712160600000|2024-04-03 16:10:00|48.19|45.99|48.13|45.93|48.84|46.64|47.81|45.61|0
1712160900000|2024-04-03 16:15:00|48.08|45.88|47.6|45.4|48.57|46.37|47.54|45.34|0
1712161200000|2024-04-03 16:20:00|47.54|45.34|47.12|44.92|47.65|45.45|47.01|44.81|0
1712161500000|2024-04-03 16:25:00|47.06|44.86|46.9|44.7|47.54|45.34|46.9|44.7|0
1712161800000|2024-04-03 16:30:00|46.96|44.76|46.79|44.59|47.06|44.86|46.48|44.28|0
1712162100000|2024-04-03 16:35:00|46.85|44.65|49.15|46.95|49.65|47.45|46.74|44.54|0
1712162400000|2024-04-03 16:40:00|49.43|47.23|47.58|45.38|49.43|47.23|47.43|45.23|0
1712162700000|2024-04-03 16:45:00|47.64|45.44|47.64|45.44|48.01|45.81|47.42|45.22|0
1712163000000|2024-04-03 16:50:00|47.69|45.49|47.21|45.01|47.74|45.54|46.79|44.59|0
1712163300000|2024-04-03 16:55:00|47.15|44.95|47.6|45.4|47.63|45.43|46.94|44.74|0
1712163600000|2024-04-03 17:00:00|47.47|45.27|47.36|45.16|47.63|45.43|47.05|44.85|0
1712163900000|2024-04-03 17:05:00|47.42|45.22|47.25|45.05|47.57|45.37|47.09|44.89|0
1712164200000|2024-04-03 17:10:00|47.2|45|47.2|45|47.31|45.11|46.99|44.79|0
1712164500000|2024-04-03 17:15:00|47.25|45.05|47.2|45|47.57|45.37|47.09|44.89|0
1712164800000|2024-04-03 17:20:00|47.25|45.05|47.19|44.99|47.41|45.21|46.88|44.68|0
1712165100000|2024-04-03 17:25:00|47.14|44.94|46.93|44.73|47.14|44.94|46.82|44.62|0
1712165400000|2024-04-03 17:30:00|46.82|44.62|47.03|44.83|47.35|45.15|46.82|44.62|0
1712165700000|2024-04-03 17:35:00|46.98|44.78|47.4|45.2|47.4|45.2|46.92|44.72|0
1712166000000|2024-04-03 17:40:00|47.35|45.15|47.08|44.88|47.35|45.15|46.87|44.67|0
1712166300000|2024-04-03 17:45:00|47.11|44.91|45.81|43.61|47.18|44.98|45.65|43.45|0
1712166600000|2024-04-03 17:50:00|45.75|43.55|45.75|43.55|45.86|43.66|45.49|43.29|0
1712166900000|2024-04-03 17:55:00|45.8|43.6|45.96|43.76|46.17|43.97|45.7|43.5|0
1712167200000|2024-04-03 18:00:00|46.01|43.81|46.01|43.81|46.22|44.02|45.9|43.7|0
1712167500000|2024-04-03 18:05:00|46.03|43.83|45.69|43.49|46.06|43.86|45.48|43.28|0
1712167800000|2024-04-03 18:10:00|45.67|43.47|46|43.8|46|43.8|45.48|43.28|0
1712168100000|2024-04-03 18:15:00|45.95|43.75|46.16|43.96|46.63|44.43|45.85|43.65|0
1712168400000|2024-04-03 18:20:00|46.21|44.01|46.21|44.01|46.42|44.22|46.1|43.9|0
1712168700000|2024-04-03 18:25:00|46.26|44.06|46.73|44.53|46.79|44.59|46.26|44.06|0
1712169000000|2024-04-03 18:30:00|46.79|44.59|46.73|44.53|47.16|44.96|46.68|44.48|0
1712169300000|2024-04-03 18:35:00|46.68|44.48|46.52|44.32|46.68|44.48|46.36|44.16|0
1712169600000|2024-04-03 18:40:00|46.46|44.26|46.57|44.37|46.78|44.58|46.25|44.05|0
1712169900000|2024-04-03 18:45:00|46.62|44.42|47.04|44.84|47.04|44.84|46.57|44.37|0
1712170200000|2024-04-03 18:50:00|46.99|44.79|46.99|44.79|47.47|45.27|46.78|44.58|0
1712170500000|2024-04-03 18:55:00|46.93|44.73|47.2|45|47.41|45.21|46.77|44.57|0
1712170800000|2024-04-03 19:00:00|47.25|45.05|47.41|45.21|47.74|45.54|47.2|45|0
1712171100000|2024-04-03 19:05:00|47.46|45.26|47.46|45.26|47.62|45.42|47.14|44.94|0
1712171400000|2024-04-03 19:10:00|47.41|45.21|50.04|47.84|50.26|48.06|47.41|45.21|0
1712171700000|2024-04-03 19:15:00|49.98|47.78|50.09|47.89|51.92|49.72|49.54|47.34|0
1712172000000|2024-04-03 19:20:00|50.04|47.84|50.94|48.74|50.94|48.74|48.85|46.65|0
1712172300000|2024-04-03 19:25:00|50.88|48.68|50.34|48.14|51.11|48.91|50.14|47.94|0
1712172600000|2024-04-03 19:30:00|50.31|48.11|49.52|47.32|50.88|48.68|49.52|47.32|0
1712172900000|2024-04-03 19:35:00|49.47|47.27|48.58|46.38|49.47|47.27|48.26|46.06|0
1712173200000|2024-04-03 19:40:00|48.64|46.44|48.36|46.16|48.86|46.66|48.2|46|0
1712173500000|2024-04-03 19:45:00|48.25|46.05|46.88|44.68|48.8|46.6|46.88|44.68|0
1712173800000|2024-04-03 19:50:00|47.04|44.84|47.52|45.32|47.69|45.49|46.88|44.68|0
1712174100000|2024-04-03 19:55:00|47.74|45.54|47.36|45.16|48.34|46.14|47.15|44.95|0
1712174400000|2024-04-03 20:00:00|47.52|45.32|46.71|44.51|47.52|45.32|46.45|44.25|0
1712174700000|2024-04-03 20:05:00|46.66|44.46|46.87|44.67|46.87|44.67|46.5|44.3|0
1712175000000|2024-04-03 20:10:00|46.82|44.62|46.71|44.51|46.87|44.67|46.55|44.35|0
1712175300000|2024-04-03 20:15:00|46.81|44.41|46.75|44.35|46.81|44.41|46.65|44.25|0
1712175600000|2024-04-03 20:20:00|46.81|44.41|46.75|44.35|46.86|44.46|46.7|44.3|0
1712175900000|2024-04-03 20:25:00|46.7|44.3|46.64|44.24|46.75|44.35|46.64|44.24|0
1712176200000|2024-04-03 20:30:00|46.59|44.19|46.64|44.24|46.64|44.24|46.54|44.14|0
1712176500000|2024-04-03 20:35:00|46.59|44.19|46.53|44.13|46.64|44.24|46.48|44.08|0
1712176800000|2024-04-03 20:40:00|46.51|44.11|46.53|44.13|46.53|44.13|46.43|44.03|0
1712177100000|2024-04-03 20:45:00|46.58|44.18|46.47|44.07|46.58|44.18|46.42|44.02|0
1712177400000|2024-04-03 20:50:00|46.53|44.13|46.58|44.18|46.58|44.18|46.47|44.07|0
1712177700000|2024-04-03 20:55:00|46.55|44.15|46.87|44.47|46.92|44.52|46.52|44.12|0
1712178000000|2024-04-03 21:00:00|46.79|44.39|46.83|44.43|46.85|44.45|46.78|44.38|0
1712178300000|2024-04-03 21:05:00|46.82|44.42|46.79|44.39|46.82|44.42|46.7|44.3|0
1712178600000|2024-04-03 21:10:00|46.76|44.36|46.73|44.33|46.77|44.37|46.73|44.33|0
1712178900000|2024-04-03 21:15:00|46.72|44.32|46.86|44.46|46.9|44.5|46.72|44.32|0
1712179200000|2024-04-03 21:20:00|46.85|44.45|46.8|44.4|46.85|44.45|46.76|44.36|0
1712179500000|2024-04-03 21:25:00|46.81|44.41|46.77|44.37|46.81|44.41|46.75|44.35|0
1712179800000|2024-04-03 21:30:00|46.76|44.36|46.72|44.32|46.77|44.37|46.72|44.32|0
1712180100000|2024-04-03 21:35:00|46.73|44.33|46.74|44.34|46.79|44.39|46.73|44.33|0
1712180400000|2024-04-03 21:40:00|46.73|44.33|46.69|44.29|46.73|44.33|46.67|44.27|0
1712180700000|2024-04-03 21:45:00|46.7|44.3|46.65|44.25|46.7|44.3|46.65|44.25|0
1712181000000|2024-04-03 21:50:00|46.59|44.19|46.64|44.24|46.67|44.27|46.59|44.19|0
1712181300000|2024-04-03 21:55:00|46.63|44.23|46.55|44.15|46.63|44.23|46.55|44.15|0
1712181600000|2024-04-03 22:00:00|46.68|44.28|47.19|44.79|47.19|44.79|46.68|44.28|0
1712181900000|2024-04-03 22:05:00|47.13|44.73|47.02|44.62|47.13|44.73|46.97|44.57|0
1712182500000|2024-04-03 22:15:00|47.07|44.67|47.23|44.83|47.24|44.84|47.07|44.67|0
1712182800000|2024-04-03 22:20:00|47.18|44.78|47.12|44.72|47.18|44.78|47.07|44.67|0
1712183100000|2024-04-03 22:25:00|47.07|44.67|47.01|44.61|47.12|44.72|47.01|44.61|0
1712183400000|2024-04-03 22:30:00|47.07|44.67|47.07|44.67|47.17|44.77|47.01|44.61|0
1712183700000|2024-04-03 22:35:00|47.01|44.61|46.96|44.56|47.07|44.67|46.9|44.5|0
1712184000000|2024-04-03 22:40:00|47.01|44.61|47.03|44.63|47.06|44.66|46.95|44.55|0
1712184300000|2024-04-03 22:45:00|47.06|44.66|47|44.6|47.11|44.71|47|44.6|0
1712184600000|2024-04-03 22:50:00|47.03|44.63|47.06|44.66|47.11|44.71|47|44.6|0
1712184900000|2024-04-03 22:55:00|47|44.6|46.95|44.55|47.05|44.65|46.95|44.55|0
1712185200000|2024-04-03 23:00:00|46.89|44.49|47|44.6|47|44.6|46.89|44.49|0
1712185500000|2024-04-03 23:05:00|46.97|44.57|46.78|44.38|47|44.6|46.78|44.38|0
1712185800000|2024-04-03 23:10:00|46.73|44.33|46.57|44.17|46.73|44.33|46.57|44.17|0
1712186100000|2024-04-03 23:15:00|46.51|44.11|46.56|44.16|46.62|44.22|46.51|44.11|0
1712186400000|2024-04-03 23:20:00|46.59|44.19|46.4|44|46.59|44.19|46.4|44|0
1712186700000|2024-04-03 23:25:00|46.35|43.95|45.87|43.47|46.4|44|45.82|43.42|0
1712187000000|2024-04-03 23:30:00|45.77|43.37|44.88|42.48|45.82|43.42|43.66|41.26|0
1712187300000|2024-04-03 23:35:00|44.83|42.43|45.19|42.79|45.3|42.9|44.83|42.43|0
1712187600000|2024-04-03 23:40:00|45.17|42.77|44.98|42.58|45.19|42.79|44.93|42.53|0
1712187900000|2024-04-03 23:45:00|45.03|42.63|45.08|42.68|45.32|42.92|44.98|42.58|0
1712188200000|2024-04-03 23:50:00|45.13|42.73|45.11|42.71|45.19|42.79|44.87|42.47|0
1712188500000|2024-04-03 23:55:00|45.13|42.73|44.82|42.42|45.18|42.78|44.82|42.42|0
1712188800000|2024-04-04 00:00:00|44.85|42.45|45.44|43.04|45.54|43.14|44.82|42.42|0
1712189100000|2024-04-04 00:05:00|45.49|43.09|45.54|43.14|45.59|43.19|45.33|42.93|0
1712189400000|2024-04-04 00:10:00|45.49|43.09|45.54|43.14|45.54|43.14|45.33|42.93|0
1712189700000|2024-04-04 00:15:00|45.33|43.13|45.23|43.03|45.33|43.13|45.07|42.87|0
1712190000000|2024-04-04 00:20:00|45.25|43.05|45.23|43.03|45.28|43.08|45.07|42.87|0
1712190300000|2024-04-04 00:25:00|45.28|43.08|45.12|42.92|45.28|43.08|45.07|42.87|0
1712190600000|2024-04-04 00:30:00|45.07|42.87|45.43|43.23|45.48|43.28|45.07|42.87|0
1712190900000|2024-04-04 00:35:00|45.48|43.28|45.11|42.91|45.48|43.28|45.01|42.81|0
1712191200000|2024-04-04 00:40:00|45.14|42.94|47.65|45.45|47.67|45.47|45.11|42.91|0
1712191500000|2024-04-04 00:45:00|47.73|45.53|47.51|45.31|47.78|45.58|47.51|45.31|0
1712191800000|2024-04-04 00:50:00|47.46|45.26|47.67|45.47|47.72|45.52|47.46|45.26|0
1712192100000|2024-04-04 00:55:00|47.34|45.14|47.34|45.14|47.34|45.14|47.18|44.98|0
1712192400000|2024-04-04 01:00:00|47.29|45.09|47.39|45.19|47.45|45.25|47.18|44.98|0
1712192700000|2024-04-04 01:05:00|47.42|45.22|47.5|45.3|47.52|45.32|47.34|45.14|0
1712193000000|2024-04-04 01:10:00|47.55|45.35|47.39|45.19|47.55|45.35|47.34|45.14|0
1712193300000|2024-04-04 01:15:00|47.42|45.22|47.28|45.08|47.42|45.22|47.28|45.08|0
1712193600000|2024-04-04 01:20:00|47.33|45.13|47.12|44.92|47.33|45.13|47.12|44.92|0
1712193900000|2024-04-04 01:25:00|47.15|44.95|47.27|45.07|47.28|45.08|47.12|44.92|0
1712194200000|2024-04-04 01:30:00|47.25|45.05|47.22|45.02|47.27|45.07|47.12|44.92|0
1712194500000|2024-04-04 01:35:00|47.17|44.97|47.22|45.02|47.25|45.05|47.16|44.96|0
1712194800000|2024-04-04 01:40:00|47.16|44.96|47.37|45.17|47.43|45.23|47.14|44.94|0
1712195100000|2024-04-04 01:45:00|47.35|45.15|47.27|45.07|47.35|45.15|47.05|44.85|0
1712195400000|2024-04-04 01:50:00|47.21|45.01|47.16|44.96|47.27|45.07|47.16|44.96|0
1712195700000|2024-04-04 01:55:00|47.18|44.98|47.15|44.95|47.21|45.01|47.1|44.9|0
1712196000000|2024-04-04 02:00:00|47.1|44.9|46.73|44.53|47.23|45.03|46.73|44.53|0
1712196300000|2024-04-04 02:05:00|46.78|44.58|46.83|44.63|46.94|44.74|46.78|44.58|0
1712196600000|2024-04-04 02:10:00|46.78|44.58|46.72|44.52|46.78|44.58|46.62|44.42|0
1712196900000|2024-04-04 02:15:00|46.67|44.47|46.99|44.79|47.04|44.84|46.67|44.47|0
1712197200000|2024-04-04 02:20:00|47.04|44.84|46.93|44.73|47.04|44.84|46.88|44.68|0
1712197500000|2024-04-04 02:25:00|46.96|44.76|46.72|44.52|46.98|44.78|46.72|44.52|0
1712197800000|2024-04-04 02:30:00|46.69|44.49|46.61|44.41|46.69|44.49|46.56|44.36|0
1712198100000|2024-04-04 02:35:00|46.58|44.38|46.55|44.35|46.61|44.41|46.5|44.3|0
1712198400000|2024-04-04 02:40:00|46.61|44.41|46.5|44.3|46.61|44.41|46.5|44.3|0
1712198700000|2024-04-04 02:45:00|46.45|44.25|46.39|44.19|46.55|44.35|46.39|44.19|0
1712199000000|2024-04-04 02:50:00|46.45|44.25|46.5|44.3|46.5|44.3|46.44|44.24|0
1712199300000|2024-04-04 02:55:00|46.49|44.29|46.55|44.35|46.6|44.4|46.49|44.29|0
1712199600000|2024-04-04 03:00:00|46.49|44.29|46.44|44.24|46.6|44.4|46.44|44.24|0
1712199900000|2024-04-04 03:05:00|46.47|44.27|46.44|44.24|46.49|44.29|46.39|44.19|0
1712200200000|2024-04-04 03:10:00|46.46|44.26|46.22|44.02|46.46|44.26|46.17|43.97|0
1712200500000|2024-04-04 03:15:00|46.28|44.08|46.22|44.02|46.28|44.08|46.17|43.97|0
1712200800000|2024-04-04 03:20:00|46.17|43.97|46.27|44.07|46.27|44.07|46.17|43.97|0
1712201100000|2024-04-04 03:25:00|46.22|44.02|46.22|44.02|46.32|44.12|46.17|43.97|0
1712201400000|2024-04-04 03:30:00|46.19|43.99|46.37|44.17|46.43|44.23|46.19|43.99|0
1712201700000|2024-04-04 03:35:00|46.32|44.12|46.47|44.27|46.47|44.27|46.32|44.12|0
1712202000000|2024-04-04 03:40:00|46.42|44.22|46.21|44.01|46.42|44.22|46.16|43.96|0
1712202300000|2024-04-04 03:45:00|46.26|44.06|46.26|44.06|46.31|44.11|46.21|44.01|0
1712202600000|2024-04-04 03:50:00|46.31|44.11|46.13|43.93|46.31|44.11|46.1|43.9|0
1712202900000|2024-04-04 03:55:00|46.1|43.9|46.05|43.85|46.15|43.95|46.05|43.85|0
1712203200000|2024-04-04 04:00:00|46|43.8|45.94|43.74|46.15|43.95|45.89|43.69|0
1712203500000|2024-04-04 04:05:00|45.99|43.79|45.89|43.69|45.99|43.79|45.83|43.63|0
1712203800000|2024-04-04 04:10:00|45.83|43.63|45.94|43.74|46.04|43.84|45.83|43.63|0
1712204100000|2024-04-04 04:15:00|45.99|43.79|45.93|43.73|45.99|43.79|45.88|43.68|0
1712204400000|2024-04-04 04:20:00|45.88|43.68|45.93|43.73|45.93|43.73|45.88|43.68|0
1712204700000|2024-04-04 04:25:00|45.98|43.78|45.88|43.68|45.98|43.78|45.83|43.63|0
1712205000000|2024-04-04 04:30:00|45.85|43.65|45.72|43.52|45.88|43.68|45.72|43.52|0
1712205300000|2024-04-04 04:35:00|45.69|43.49|45.67|43.47|45.72|43.52|45.64|43.44|0
1712205600000|2024-04-04 04:40:00|45.61|43.41|45.66|43.46|45.67|43.47|45.56|43.36|0
1712205900000|2024-04-04 04:45:00|45.71|43.51|45.71|43.51|45.71|43.51|45.64|43.44|0
1712206200000|2024-04-04 04:50:00|45.76|43.56|45.87|43.67|45.87|43.67|45.76|43.56|0
1712206500000|2024-04-04 04:55:00|45.89|43.69|45.91|43.71|45.92|43.72|45.81|43.61|0
1712206800000|2024-04-04 05:00:00|45.89|43.69|46.02|43.82|46.07|43.87|45.86|43.66|0
1712207100000|2024-04-04 05:05:00|46.07|43.87|46.15|43.95|46.22|44.02|46.02|43.82|0
1712207400000|2024-04-04 05:10:00|46.17|43.97|46.06|43.86|46.17|43.97|46.06|43.86|0
1712207700000|2024-04-04 05:15:00|46.17|43.97|46.22|44.02|46.22|44.02|46.11|43.91|0
1712208000000|2024-04-04 05:20:00|46.27|44.07|46.48|44.28|46.48|44.28|46.27|44.07|0
1712208300000|2024-04-04 05:25:00|46.45|44.25|46.58|44.38|46.63|44.43|46.37|44.17|0
1712208600000|2024-04-04 05:30:00|46.61|44.41|46.52|44.32|46.63|44.43|46.52|44.32|0
1712208900000|2024-04-04 05:35:00|46.47|44.27|46.44|44.24|46.47|44.27|46.37|44.17|0
1712209200000|2024-04-04 05:40:00|46.47|44.27|46.47|44.27|46.52|44.32|46.42|44.22|0
1712209500000|2024-04-04 05:45:00|46.52|44.32|46.57|44.37|46.57|44.37|46.47|44.27|0
1712209800000|2024-04-04 05:50:00|46.52|44.32|46.46|44.26|46.57|44.37|46.46|44.26|0
1712210100000|2024-04-04 05:55:00|46.52|44.32|46.65|44.45|46.65|44.45|46.51|44.31|0
1712210400000|2024-04-04 06:00:00|46.67|44.47|46.88|44.68|47.15|44.95|46.67|44.47|0
1712210700000|2024-04-04 06:05:00|46.91|44.71|46.93|44.73|46.98|44.78|46.82|44.62|0
1712211000000|2024-04-04 06:10:00|46.88|44.68|46.82|44.62|46.88|44.68|46.61|44.41|0
1712211300000|2024-04-04 06:15:00|46.85|44.65|46.77|44.57|46.93|44.73|46.72|44.52|0
1712211600000|2024-04-04 06:20:00|46.79|44.59|47.08|44.88|47.08|44.88|46.71|44.51|0
1712211900000|2024-04-04 06:25:00|47.11|44.91|47|44.8|47.13|44.93|46.82|44.62|0
1712212200000|2024-04-04 06:30:00|46.89|44.69|46.61|44.41|47.37|45.17|46.61|44.41|0
1712212500000|2024-04-04 06:35:00|46.64|44.44|46.82|44.62|46.92|44.72|46.61|44.41|0
1712212800000|2024-04-04 06:40:00|46.84|44.64|46.66|44.46|46.84|44.64|46.66|44.46|0
1712213100000|2024-04-04 06:45:00|46.71|44.51|46.71|44.51|46.73|44.53|46.5|44.3|0
1712213400000|2024-04-04 06:50:00|46.76|44.56|46.81|44.61|46.81|44.61|46.65|44.45|0
1712213700000|2024-04-04 06:55:00|46.76|44.56|46.7|44.5|46.76|44.56|46.6|44.4|0
1712214000000|2024-04-04 07:00:00|46.76|44.56|46.23|44.03|46.91|44.71|46.23|44.03|0
1712214300000|2024-04-04 07:05:00|46.28|44.08|46.96|44.76|47.01|44.81|46.2|44|0
1712214600000|2024-04-04 07:10:00|46.91|44.71|46.22|44.02|46.91|44.71|46.17|43.97|0
1712214900000|2024-04-04 07:15:00|46.33|44.13|46.12|43.92|46.54|44.34|46.06|43.86|0
1712215200000|2024-04-04 07:20:00|46.06|43.86|46.22|44.02|46.27|44.07|45.91|43.71|0
1712215500000|2024-04-04 07:25:00|46.27|44.07|45.9|43.7|46.27|44.07|45.75|43.55|0
1712215800000|2024-04-04 07:30:00|45.85|43.65|45.85|43.65|46.11|43.91|45.75|43.55|0
1712216100000|2024-04-04 07:35:00|45.9|43.7|45.74|43.54|46|43.8|45.59|43.39|0
1712216400000|2024-04-04 07:40:00|45.69|43.49|45.84|43.64|46|43.8|45.64|43.44|0
1712216700000|2024-04-04 07:45:00|45.95|43.75|45.84|43.64|46.05|43.85|45.84|43.64|0
1712217000000|2024-04-04 07:50:00|45.89|43.69|45.97|43.77|46|43.8|45.79|43.59|0
1712217300000|2024-04-04 07:55:00|46|43.8|45.79|43.59|46.05|43.85|45.68|43.48|0
1712217600000|2024-04-04 08:00:00|45.71|43.51|45.68|43.48|45.89|43.69|45.58|43.38|0
1712217900000|2024-04-04 08:05:00|45.63|43.43|45.37|43.17|45.63|43.43|45.27|43.07|0
1712218200000|2024-04-04 08:10:00|45.27|43.07|45.47|43.27|45.52|43.32|45.24|43.04|0
1712218500000|2024-04-04 08:15:00|45.52|43.32|45.34|43.14|45.73|43.53|45.31|43.11|0
1712218800000|2024-04-04 08:20:00|45.31|43.11|45.46|43.26|45.72|43.52|45.31|43.11|0
1712219100000|2024-04-04 08:25:00|45.41|43.21|45.41|43.21|45.57|43.37|45.26|43.06|0
1712219400000|2024-04-04 08:30:00|45.36|43.16|45.3|43.1|45.41|43.21|45|42.8|0
1712219700000|2024-04-04 08:35:00|45.25|43.05|45.61|43.41|45.61|43.41|45.05|42.85|0
1712220000000|2024-04-04 08:40:00|45.66|43.46|45.71|43.51|45.71|43.51|45.56|43.36|0
1712220300000|2024-04-04 08:45:00|45.76|43.56|45.71|43.51|45.81|43.61|45.58|43.38|0
1712220600000|2024-04-04 08:50:00|45.66|43.46|45.43|43.23|45.81|43.61|45.4|43.2|0
1712220900000|2024-04-04 08:55:00|45.45|43.25|45.71|43.51|45.79|43.59|45.45|43.25|0
1712221200000|2024-04-04 09:00:00|45.65|43.45|45.76|43.56|45.76|43.56|45.55|43.35|0
1712221500000|2024-04-04 09:05:00|45.81|43.61|45.8|43.6|45.94|43.74|45.7|43.5|0
1712221800000|2024-04-04 09:10:00|45.75|43.55|45.54|43.34|45.91|43.71|45.54|43.34|0
1712222100000|2024-04-04 09:15:00|45.6|43.4|45.46|43.26|45.6|43.4|45.34|43.14|0
1712222400000|2024-04-04 09:20:00|45.49|43.29|45.23|43.03|45.49|43.29|45.23|43.03|0
1712222700000|2024-04-04 09:25:00|45.18|42.98|45.23|43.03|45.33|43.13|45.13|42.93|0
1712223000000|2024-04-04 09:30:00|45.28|43.08|45.23|43.03|45.38|43.18|45.17|42.97|0
1712223300000|2024-04-04 09:35:00|45.25|43.05|45.43|43.23|45.43|43.23|45.25|43.05|0
1712223600000|2024-04-04 09:40:00|45.38|43.18|45.17|42.97|45.48|43.28|45.17|42.97|0
1712223900000|2024-04-04 09:45:00|45.12|42.92|45.42|43.22|45.42|43.22|45.12|42.92|0
1712224200000|2024-04-04 09:50:00|45.48|43.28|45.22|43.02|45.53|43.33|45.22|43.02|0
1712224500000|2024-04-04 09:55:00|45.27|43.07|45.42|43.22|45.42|43.22|45.21|43.01|0
1712224800000|2024-04-04 10:00:00|45.37|43.17|45.78|43.58|45.78|43.58|45.32|43.12|0
1712225100000|2024-04-04 10:05:00|45.83|43.63|45.52|43.32|45.83|43.63|45.52|43.32|0
1712225400000|2024-04-04 10:10:00|45.47|43.27|45.21|43.01|45.54|43.34|45.21|43.01|0
1712225700000|2024-04-04 10:15:00|45.16|42.96|45.41|43.21|45.41|43.21|45.15|42.95|0
1712226000000|2024-04-04 10:20:00|45.36|43.16|45.25|43.05|45.51|43.31|45.15|42.95|0
1712226300000|2024-04-04 10:25:00|45.3|43.1|45.35|43.15|45.36|43.16|45.2|43|0
1712226600000|2024-04-04 10:30:00|45.38|43.18|45.57|43.37|45.87|43.67|45.35|43.15|0
1712226900000|2024-04-04 10:35:00|45.52|43.32|45.78|43.58|45.83|43.63|45.52|43.32|0
1712227200000|2024-04-04 10:40:00|45.72|43.52|45.52|43.32|45.78|43.58|45.52|43.32|0
1712227500000|2024-04-04 10:45:00|45.57|43.37|45.36|43.16|45.57|43.37|45.36|43.16|0
1712227800000|2024-04-04 10:50:00|45.31|43.11|45.15|42.95|45.41|43.21|45.15|42.95|0
1712228100000|2024-04-04 10:55:00|45.1|42.9|44.74|42.54|45.1|42.9|44.74|42.54|0
1712228400000|2024-04-04 11:00:00|44.69|42.49|44.89|42.69|44.99|42.79|44.69|42.49|0
1712228700000|2024-04-04 11:05:00|44.84|42.64|44.84|42.64|45.04|42.84|44.79|42.59|0
1712229000000|2024-04-04 11:10:00|44.79|42.59|44.89|42.69|44.99|42.79|44.78|42.58|0
1712229300000|2024-04-04 11:15:00|44.91|42.71|44.99|42.79|45.09|42.89|44.89|42.69|0
1712229600000|2024-04-04 11:20:00|45.04|42.84|45.14|42.94|45.19|42.99|44.88|42.68|0
1712229900000|2024-04-04 11:25:00|45.08|42.88|45.08|42.88|45.19|42.99|45.08|42.88|0
1712230200000|2024-04-04 11:30:00|45.13|42.93|45.23|43.03|45.29|43.09|45.03|42.83|0
1712230500000|2024-04-04 11:35:00|45.18|42.98|45.18|42.98|45.26|43.06|45.08|42.88|0
1712230800000|2024-04-04 11:40:00|45.16|42.96|45.44|43.24|45.44|43.24|44.97|42.77|0
1712231100000|2024-04-04 11:45:00|45.38|43.18|45.38|43.18|45.46|43.26|45.13|42.93|0
1712231400000|2024-04-04 11:50:00|45.41|43.21|45.17|42.97|45.48|43.28|45.07|42.87|0
1712231700000|2024-04-04 11:55:00|45.23|43.03|45.2|43|45.28|43.08|45.12|42.92|0
1712232000000|2024-04-04 12:00:00|45.22|43.02|45.32|43.12|45.63|43.43|45.22|43.02|0
1712232300000|2024-04-04 12:05:00|45.27|43.07|45.32|43.12|45.43|43.23|45.06|42.86|0
1712232600000|2024-04-04 12:10:00|45.27|43.07|45.16|42.96|45.58|43.38|45.16|42.96|0
1712232900000|2024-04-04 12:15:00|45.14|42.94|45.52|43.32|45.52|43.32|45.11|42.91|0
1712233200000|2024-04-04 12:20:00|45.55|43.35|45.42|43.22|45.57|43.37|45.31|43.11|0
1712233500000|2024-04-04 12:25:00|45.47|43.27|45.24|43.04|45.52|43.32|44.98|42.78|0
1712233800000|2024-04-04 12:30:00|44.93|42.73|44.24|42.04|45.31|43.11|44.14|41.94|0
1712234100000|2024-04-04 12:35:00|44.19|41.99|43.59|41.39|44.24|42.04|43.59|41.39|0
1712234400000|2024-04-04 12:40:00|43.54|41.34|43.48|41.28|43.78|41.58|43.39|41.19|0
1712234700000|2024-04-04 12:45:00|43.46|41.26|42.35|40.15|43.48|41.28|42.25|40.05|0
1712235000000|2024-04-04 12:50:00|42.3|40.1|42.11|39.91|42.45|40.25|42.01|39.81|0
1712235300000|2024-04-04 12:55:00|42.06|39.86|41.86|39.66|42.06|39.86|41.62|39.42|0
1712235600000|2024-04-04 13:00:00|41.77|39.57|42.61|40.41|42.76|40.56|41.72|39.52|0
1712235900000|2024-04-04 13:05:00|42.56|40.36|42.37|40.17|42.61|40.41|42.32|40.12|0
1712236200000|2024-04-04 13:10:00|42.34|40.14|41.93|39.73|42.34|40.14|41.65|39.45|0
1712236500000|2024-04-04 13:15:00|41.88|39.68|41.88|39.68|42.24|40.04|41.83|39.63|0
1712236800000|2024-04-04 13:20:00|41.93|39.73|41.83|39.63|42.05|39.85|41.83|39.63|0
1712237100000|2024-04-04 13:25:00|41.98|39.78|41.45|39.25|42.12|39.92|41.4|39.2|0
1712237400000|2024-04-04 13:30:00|41.5|39.3|41.48|39.28|43.79|41.59|41.4|39.2|0
1712237700000|2024-04-04 13:35:00|41.43|39.23|42.49|40.29|42.63|40.43|41.29|39.09|0
1712238000000|2024-04-04 13:40:00|42.44|40.24|42.27|40.07|42.53|40.33|41.86|39.66|0
1712238300000|2024-04-04 13:45:00|42.1|39.9|42.24|40.04|42.53|40.33|42.05|39.85|0
1712238600000|2024-04-04 13:50:00|42.19|39.99|42.92|40.72|43.07|40.87|42.14|39.94|0
1712238900000|2024-04-04 13:55:00|42.97|40.77|42.91|40.71|43.36|41.16|42.87|40.67|0
1712239200000|2024-04-04 14:00:00|42.96|40.76|42.46|40.26|42.96|40.76|42.32|40.12|0
1712239500000|2024-04-04 14:05:00|42.42|40.22|42.36|40.16|42.71|40.51|42.27|40.07|0
1712239800000|2024-04-04 14:10:00|42.41|40.21|42.41|40.21|42.66|40.46|42.17|39.97|0
1712240100000|2024-04-04 14:15:00|42.36|40.16|42.6|40.4|42.75|40.55|42.22|40.02|0
1712240400000|2024-04-04 14:20:00|42.65|40.45|42.99|40.79|43.24|41.04|42.46|40.26|0
1712240700000|2024-04-04 14:25:00|42.94|40.74|42.1|39.9|43.04|40.84|41.91|39.71|0
1712241000000|2024-04-04 14:30:00|42.01|39.81|42.54|40.34|42.64|40.44|42.01|39.81|0
1712241300000|2024-04-04 14:35:00|42.59|40.39|42.34|40.14|42.68|40.48|42.24|40.04|0
1712241600000|2024-04-04 14:40:00|42.39|40.19|42.1|39.9|42.44|40.24|42|39.8|0
1712241900000|2024-04-04 14:45:00|42.05|39.85|42.14|39.94|42.24|40.04|42|39.8|0
1712242200000|2024-04-04 14:50:00|42.17|39.97|42.48|40.28|42.53|40.33|42.17|39.97|0
1712242500000|2024-04-04 14:55:00|42.43|40.23|42.43|40.23|42.53|40.33|42.19|39.99|0
1712242800000|2024-04-04 15:00:00|42.38|40.18|42.48|40.28|42.48|40.28|42.19|39.99|0
1712243100000|2024-04-04 15:05:00|42.43|40.23|42.67|40.47|42.77|40.57|42.33|40.13|0
1712243400000|2024-04-04 15:10:00|42.65|40.45|42.96|40.76|43.06|40.86|42.47|40.27|0
1712243700000|2024-04-04 15:15:00|42.91|40.71|43.01|40.81|43.06|40.86|42.81|40.61|0
1712244000000|2024-04-04 15:20:00|42.98|40.78|42.61|40.41|43.01|40.81|42.56|40.36|0
1712244300000|2024-04-04 15:25:00|42.66|40.46|42.37|40.17|42.86|40.66|42.37|40.17|0
1712244600000|2024-04-04 15:30:00|42.32|40.12|42.32|40.12|42.46|40.26|42.17|39.97|0
1712244900000|2024-04-04 15:35:00|42.27|40.07|42.07|39.87|42.32|40.12|42.07|39.87|0
1712245200000|2024-04-04 15:40:00|42.12|39.92|41.78|39.58|42.12|39.92|41.71|39.51|0
1712245500000|2024-04-04 15:45:00|41.68|39.48|41.83|39.63|41.97|39.77|41.63|39.43|0
1712245800000|2024-04-04 15:50:00|41.78|39.58|41.44|39.24|41.82|39.62|41.3|39.1|0
1712246100000|2024-04-04 15:55:00|41.39|39.19|41.34|39.14|41.53|39.33|41.29|39.09|0
1712246400000|2024-04-04 16:00:00|41.39|39.19|41.05|38.85|41.48|39.28|41.05|38.85|0
1712246700000|2024-04-04 16:05:00|41.01|38.81|40.35|38.15|41.01|38.81|40.16|37.96|0
1712247000000|2024-04-04 16:10:00|40.3|38.1|40.72|38.52|40.81|38.61|40.16|37.96|0
1712247300000|2024-04-04 16:15:00|40.67|38.47|40.86|38.66|40.86|38.66|40.58|38.38|0
1712247600000|2024-04-04 16:20:00|40.81|38.61|40.86|38.66|41|38.8|40.67|38.47|0
1712247900000|2024-04-04 16:25:00|40.81|38.61|40.81|38.61|40.95|38.75|40.76|38.56|0
1712248200000|2024-04-04 16:30:00|40.85|38.65|40.9|38.7|40.99|38.79|40.76|38.56|0
1712248500000|2024-04-04 16:35:00|40.95|38.75|40.75|38.55|40.95|38.75|40.75|38.55|0
1712248800000|2024-04-04 16:40:00|40.8|38.6|40.85|38.65|40.99|38.79|40.68|38.48|0
1712249100000|2024-04-04 16:45:00|40.89|38.69|40.84|38.64|40.89|38.69|40.7|38.5|0
1712249400000|2024-04-04 16:50:00|40.82|38.62|40.61|38.41|40.84|38.64|40.61|38.41|0
1712249700000|2024-04-04 16:55:00|40.65|38.45|40.93|38.73|41.22|39.02|40.61|38.41|0
1712250000000|2024-04-04 17:00:00|40.98|38.78|41.31|39.11|41.36|39.16|40.93|38.73|0
1712250300000|2024-04-04 17:05:00|41.26|39.06|40.98|38.78|41.31|39.11|40.98|38.78|0
1712250600000|2024-04-04 17:10:00|40.93|38.73|41.07|38.87|41.17|38.97|40.93|38.73|0
1712250900000|2024-04-04 17:15:00|41.12|38.92|41.21|39.01|41.31|39.11|41.07|38.87|0
1712251200000|2024-04-04 17:20:00|41.16|38.96|41.35|39.15|41.4|39.2|41.16|38.96|0
1712251500000|2024-04-04 17:25:00|41.33|39.13|41.44|39.24|41.45|39.25|41.21|39.01|0
1712251800000|2024-04-04 17:30:00|41.49|39.29|41.73|39.53|41.83|39.63|41.44|39.24|0
1712252100000|2024-04-04 17:35:00|41.78|39.58|41.82|39.62|41.83|39.63|41.61|39.41|0
1712252400000|2024-04-04 17:40:00|41.87|39.67|42.5|40.3|42.75|40.55|41.87|39.67|0
1712252700000|2024-04-04 17:45:00|42.55|40.35|42.89|40.69|43.24|41.04|42.45|40.25|0
1712253000000|2024-04-04 17:50:00|42.94|40.74|43.13|40.93|43.18|40.98|42.74|40.54|0
1712253300000|2024-04-04 17:55:00|43.18|40.98|44.08|41.88|44.28|42.08|43.04|40.84|0
1712253600000|2024-04-04 18:00:00|44.18|41.98|44.36|42.16|44.79|42.59|43.97|41.77|0
1712253900000|2024-04-04 18:05:00|44.41|42.21|46.32|44.12|46.48|44.28|44.41|42.21|0
1712254200000|2024-04-04 18:10:00|46.48|44.28|48.19|45.99|48.19|45.99|46.48|44.28|0
1712254500000|2024-04-04 18:15:00|48.41|46.21|51.24|49.04|52.43|50.23|48.09|45.89|0
1712254800000|2024-04-04 18:20:00|51.36|49.16|50.12|47.92|51.87|49.67|50.01|47.81|0
1712255100000|2024-04-04 18:25:00|50.21|48.01|52.87|50.67|53.22|51.02|49.13|46.93|0
1712255400000|2024-04-04 18:30:00|53.22|51.02|59.46|55.94|59.46|55.94|50.86|48.66|0
1712255700000|2024-04-04 18:35:00|59.21|55.69|56.64|53.12|59.4|55.88|55.86|52.34|0
1712256000000|2024-04-04 18:40:00|57|53.48|61.04|57.52|61.17|57.65|57|53.48|0
1712256300000|2024-04-04 18:45:00|60.85|57.33|59.45|55.71|61.04|57.52|58.78|55.04|0
1712256600000|2024-04-04 18:50:00|59.51|55.77|60.94|57.2|61.13|57.39|59.36|55.62|0
1712256900000|2024-04-04 18:55:00|61|57.26|62.72|58.98|63.63|59.89|60.94|57.2|0
1712257200000|2024-04-04 19:00:00|63.44|59.7|64.66|60.92|65.15|61.41|62.63|58.89|0
1712257500000|2024-04-04 19:05:00|64.33|60.59|60.05|56.31|64.33|60.59|59.83|56.09|0
1712257800000|2024-04-04 19:10:00|60.43|56.69|62.79|59.05|63.73|59.99|60.43|56.69|0
1712258100000|2024-04-04 19:15:00|62.75|59.01|66.07|62.33|66.24|62.5|62.75|59.01|0
1712258400000|2024-04-04 19:20:00|66.17|62.43|67.9|64.16|67.96|64.22|65.04|61.3|0
1712258700000|2024-04-04 19:25:00|67.36|63.62|68.48|65.18|68.62|65.32|66.24|62.5|0
1712259000000|2024-04-04 19:30:00|68.34|65.04|67.79|64.49|68.9|65.6|67.24|63.94|0
1712259300000|2024-04-04 19:35:00|67.86|64.56|69.87|66.57|69.94|66.64|67.86|64.56|0
1712259600000|2024-04-04 19:40:00|69.73|66.43|69.66|66.36|71.33|68.03|69.31|66.01|0
1712259900000|2024-04-04 19:45:00|69.52|66.22|68.83|65.53|70.72|67.42|67.16|63.86|0
1712260200000|2024-04-04 19:50:00|68|64.7|66.95|63.65|70.01|66.71|66.81|63.51|0
1712260500000|2024-04-04 19:55:00|67.22|63.92|70.22|66.92|70.22|66.92|67.15|63.85|0
1712260800000|2024-04-04 20:00:00|69.72|66.42|68.46|65.16|69.72|66.42|68.04|64.74|0
1712261100000|2024-04-04 20:05:00|68.39|65.09|68.73|65.43|69.02|65.72|68.11|64.81|0
1712261400000|2024-04-04 20:10:00|68.59|65.29|68.66|65.36|69.08|65.78|68.18|64.88|0
1712261700000|2024-04-04 20:15:00|68.81|65.21|70.14|66.54|70.57|66.97|68.81|65.21|0
1712262000000|2024-04-04 20:20:00|70.21|66.61|70.12|67.12|70.29|67.2|69.49|65.91|0
1712262300000|2024-04-04 20:25:00|70.16|67.16|70.76|67.76|71.05|68.05|70.12|67.12|0
1712262600000|2024-04-04 20:30:00|70.84|67.84|70.4|67.4|70.98|67.98|70.33|67.33|0
1712262900000|2024-04-04 20:35:00|70.44|67.44|69.83|66.83|70.47|67.47|69.76|66.76|0
1712263200000|2024-04-04 20:40:00|69.8|66.8|69.83|66.83|70.04|67.04|69.69|66.69|0
1712263500000|2024-04-04 20:45:00|69.9|66.9|69.61|66.61|69.97|66.97|69.61|66.61|0
1712263800000|2024-04-04 20:50:00|69.54|66.54|69.89|66.89|70|67|69.54|66.54|0
1712264100000|2024-04-04 20:55:00|69.82|66.82|69.9|66.54|70.36|67.04|69.79|66.47|0
1712264400000|2024-04-04 21:00:00|69.83|66.47|69.9|66.3|70|66.52|69.83|66.3|0
1712264700000|2024-04-04 21:05:00|69.89|66.29|69.79|66.19|69.96|66.36|69.79|66.19|0
1712265000000|2024-04-04 21:10:00|69.78|66.18|69.56|65.96|69.78|66.18|69.47|65.87|0
1712265300000|2024-04-04 21:15:00|69.55|65.95|69.59|65.99|69.66|66.06|69.55|65.95|0
1712265600000|2024-04-04 21:20:00|69.57|65.97|69.61|66.01|69.61|66.01|69.47|65.87|0
1712265900000|2024-04-04 21:25:00|69.57|65.97|69.61|66.01|69.65|66.05|69.57|65.97|0
1712266200000|2024-04-04 21:30:00|69.65|66.05|69.51|65.91|69.7|66.1|69.35|65.75|0
1712266500000|2024-04-04 21:35:00|69.37|65.77|69.52|65.92|69.55|65.95|69.3|65.7|0
1712266800000|2024-04-04 21:40:00|69.44|65.84|69.44|65.84|69.57|65.97|69.4|65.8|0
1712267100000|2024-04-04 21:45:00|69.42|65.82|69.47|65.87|69.47|65.87|69.42|65.82|0
1712267400000|2024-04-04 21:50:00|69.46|65.86|69.53|65.93|69.6|66|69.45|65.85|0
1712267700000|2024-04-04 21:55:00|69.49|65.89|69.46|65.86|69.6|66|69.42|65.82|0
1712268000000|2024-04-04 22:00:00|68.86|65.26|68.26|64.66|68.86|65.26|67.71|64.11|0
1712268300000|2024-04-04 22:05:00|68.33|64.73|67.57|63.97|68.47|64.87|67.57|63.97|0
1712268600000|2024-04-04 22:10:00|67.36|63.76|67.36|63.76|67.43|63.83|67.09|63.49|0
1712268900000|2024-04-04 22:15:00|67.4|63.8|67.63|64.03|67.7|64.1|67.22|63.62|0
1712269200000|2024-04-04 22:20:00|67.56|63.96|69.09|65.49|69.65|66.05|67.56|63.96|0
1712269500000|2024-04-04 22:25:00|69.02|65.42|68.74|65.14|69.65|66.05|68.6|65|0
1712269800000|2024-04-04 22:30:00|68.49|64.89|67.83|64.23|68.6|65|67.56|63.96|0
1712270100000|2024-04-04 22:35:00|67.9|64.3|68.31|64.71|68.66|65.06|67.83|64.23|0
1712270400000|2024-04-04 22:40:00|68.28|64.68|67.69|64.09|68.38|64.78|67.62|64.02|0
1712270700000|2024-04-04 22:45:00|67.76|64.16|68.38|64.78|68.52|64.92|67.69|64.09|0
1712271000000|2024-04-04 22:50:00|68.41|64.81|68.79|65.19|69.07|65.47|68.31|64.71|0
1712271300000|2024-04-04 22:55:00|68.76|65.16|68.79|65.19|68.86|65.26|68.41|64.81|0
1712271600000|2024-04-04 23:00:00|68.72|65.12|68.02|64.42|69.21|65.61|68.02|64.42|0
1712271900000|2024-04-04 23:05:00|68.13|64.53|68.5|64.9|68.57|64.97|68.02|64.42|0
1712272200000|2024-04-04 23:10:00|68.57|64.97|67.83|65.43|68.64|65.43|67.69|64.76|0
1712272500000|2024-04-04 23:15:00|67.87|65.47|68.18|65.78|68.49|66.09|67.83|65.43|0
1712272800000|2024-04-04 23:20:00|68.14|65.74|67.97|65.57|68.32|65.92|67.97|65.57|0
1712273100000|2024-04-04 23:25:00|67.9|65.5|67.79|65.39|68.31|65.91|67.76|65.36|0
1712273400000|2024-04-04 23:30:00|67.82|65.42|67.47|65.07|67.82|65.42|67.13|64.73|0
1712273700000|2024-04-04 23:35:00|67.54|65.14|67.47|65.07|67.68|65.28|67.33|64.93|0
1712274000000|2024-04-04 23:40:00|67.54|65.14|68.09|65.69|68.23|65.83|67.54|65.14|0
1712274300000|2024-04-04 23:45:00|68.02|65.62|67.95|65.55|68.2|65.8|67.88|65.48|0
1712274600000|2024-04-04 23:50:00|68.02|65.62|68.16|65.76|68.16|65.76|67.78|65.38|0
1712274900000|2024-04-04 23:55:00|68.12|65.72|68.29|65.89|68.4|66|68.12|65.72|0
1712275200000|2024-04-05 00:00:00|68.5|66.1|68.15|65.75|68.71|66.31|68.01|65.61|0
1712275500000|2024-04-05 00:05:00|68.22|65.82|67.8|65.4|68.78|66.38|67.8|65.4|0
1712275800000|2024-04-05 00:10:00|67.77|65.37|67.38|64.98|67.77|65.37|67.18|64.78|0
1712276100000|2024-04-05 00:15:00|67.28|65.08|67.76|65.56|67.97|65.77|67.21|65.01|0
1712276400000|2024-04-05 00:20:00|67.83|65.63|68.58|66.38|69.59|67.39|67.76|65.56|0
1712276700000|2024-04-05 00:25:00|68.65|66.45|68.68|66.48|68.75|66.55|68.23|66.03|0
1712277000000|2024-04-05 00:30:00|68.82|66.62|69.26|67.06|69.26|67.06|68.61|66.41|0
1712277300000|2024-04-05 00:35:00|69.3|67.1|70.34|68.14|71.42|69.22|69.26|67.06|0
1712277600000|2024-04-05 00:40:00|70.31|68.11|70.8|68.6|70.87|68.67|70.15|67.95|0
1712277900000|2024-04-05 00:45:00|70.87|68.67|70.65|68.45|71.01|68.81|70.65|68.45|0
1712278200000|2024-04-05 00:50:00|70.72|68.52|69.51|67.31|70.72|68.52|69.44|67.24|0
1712278500000|2024-04-05 00:55:00|69.48|67.28|69.44|67.24|69.73|67.53|69.37|67.17|0
1712278800000|2024-04-05 01:00:00|69.48|67.28|69.3|67.1|69.79|67.59|69.3|67.1|0
1712279100000|2024-04-05 01:05:00|69.37|67.17|69.3|67.1|69.51|67.31|69.23|67.03|0
1712279400000|2024-04-05 01:10:00|69.37|67.17|69.08|66.88|69.44|67.24|69.08|66.88|0
1712279700000|2024-04-05 01:15:00|69.15|66.95|69.29|67.09|69.33|67.13|69.08|66.88|0
1712280000000|2024-04-05 01:20:00|69.36|67.16|69.81|67.61|69.81|67.61|69.29|67.09|0
1712280300000|2024-04-05 01:25:00|69.95|67.75|70.59|68.39|70.66|68.46|69.88|67.68|0
1712280600000|2024-04-05 01:30:00|70.52|68.32|70.73|68.53|70.8|68.6|70.37|68.17|0
1712280900000|2024-04-05 01:35:00|70.76|68.56|70.44|68.24|70.8|68.6|70.23|68.03|0
1712281200000|2024-04-05 01:40:00|70.37|68.17|70.15|67.95|70.37|68.17|69.94|67.74|0
1712281500000|2024-04-05 01:45:00|70.19|67.99|70.43|68.23|70.65|68.45|70.01|67.81|0
1712281800000|2024-04-05 01:50:00|70.58|68.38|71|68.8|71.07|68.87|70.29|68.09|0
1712282100000|2024-04-05 01:55:00|70.93|68.73|70.71|68.51|71|68.8|70.64|68.44|0
1712282400000|2024-04-05 02:00:00|70.64|68.44|70.64|68.44|70.78|68.58|70.36|68.16|0
1712282700000|2024-04-05 02:05:00|70.68|68.48|70.49|68.29|70.96|68.76|70.35|68.15|0
1712283000000|2024-04-05 02:10:00|70.56|68.36|69.92|67.72|70.56|68.36|69.85|67.65|0
1712283300000|2024-04-05 02:15:00|69.99|67.79|70.06|67.86|70.27|68.07|69.92|67.72|0
1712283600000|2024-04-05 02:20:00|70.13|67.93|70.34|68.14|70.49|68.29|70.13|67.93|0
1712283900000|2024-04-05 02:25:00|70.31|68.11|70.41|68.21|70.41|68.21|70.13|67.93|0
1712284200000|2024-04-05 02:30:00|70.27|68.07|70.05|67.85|70.27|68.07|69.84|67.64|0
1712284500000|2024-04-05 02:35:00|69.98|67.78|70.02|67.82|70.05|67.85|69.84|67.64|0
1712284800000|2024-04-05 02:40:00|69.98|67.78|69.98|67.78|70.05|67.85|69.77|67.57|0
1712285100000|2024-04-05 02:45:00|69.91|67.71|69.62|67.42|69.91|67.71|69.62|67.42|0
1712285400000|2024-04-05 02:50:00|69.69|67.49|69.48|67.28|69.69|67.49|69.48|67.28|0
1712285700000|2024-04-05 02:55:00|69.55|67.35|69.55|67.35|69.69|67.49|69.51|67.31|0
1712286000000|2024-04-05 03:00:00|69.51|67.31|69.26|67.06|69.9|67.7|69.26|67.06|0
1712286300000|2024-04-05 03:05:00|69.33|67.13|69.19|66.99|69.54|67.34|69.19|66.99|0
1712286600000|2024-04-05 03:10:00|69.26|67.06|69.12|66.92|69.33|67.13|69.12|66.92|0
1712286900000|2024-04-05 03:15:00|69.05|66.85|69.18|66.98|69.33|67.13|69.05|66.85|0
1712287200000|2024-04-05 03:20:00|69.11|66.91|69.11|66.91|69.18|66.98|68.97|66.77|0
1712287500000|2024-04-05 03:25:00|69.15|66.95|69.25|67.05|69.32|67.12|69.11|66.91|0
1712287800000|2024-04-05 03:30:00|69.18|66.98|68.76|66.56|69.18|66.98|68.69|66.49|0
1712288100000|2024-04-05 03:35:00|68.69|66.49|69.03|66.83|69.03|66.83|68.69|66.49|0
1712288400000|2024-04-05 03:40:00|69|66.8|69.03|66.83|69.17|66.97|68.96|66.76|0
1712288700000|2024-04-05 03:45:00|69.07|66.87|68.89|66.69|69.17|66.97|68.89|66.69|0
1712289000000|2024-04-05 03:50:00|68.96|66.76|68.47|66.27|68.96|66.76|68.47|66.27|0
1712289300000|2024-04-05 03:55:00|68.53|66.33|68.19|65.99|68.53|66.33|68.19|65.99|0
1712289600000|2024-04-05 04:00:00|68.25|66.05|68.67|66.47|68.74|66.54|68.25|66.05|0
1712289900000|2024-04-05 04:05:00|68.6|66.4|68.6|66.4|68.88|66.68|68.6|66.4|0
1712290200000|2024-04-05 04:10:00|68.67|66.47|68.52|66.32|68.8|66.6|68.52|66.32|0
1712290500000|2024-04-05 04:15:00|68.59|66.39|68.84|66.64|68.84|66.64|68.52|66.32|0
1712290800000|2024-04-05 04:20:00|68.8|66.6|68.8|66.6|68.94|66.74|68.69|66.49|0
1712291100000|2024-04-05 04:25:00|68.83|66.63|68.79|66.59|69|66.8|68.79|66.59|0
1712291400000|2024-04-05 04:30:00|68.76|66.56|68.58|66.38|68.79|66.59|68.58|66.38|0
1712291700000|2024-04-05 04:35:00|68.51|66.31|68.34|66.14|68.51|66.31|68.3|66.1|0
1712292000000|2024-04-05 04:40:00|68.37|66.17|68.44|66.24|68.58|66.38|68.37|66.17|0
1712292300000|2024-04-05 04:45:00|68.47|66.27|68.43|66.23|68.65|66.45|68.43|66.23|0
1712292600000|2024-04-05 04:50:00|68.36|66.16|68.22|66.02|68.43|66.23|68.09|65.89|0
1712292900000|2024-04-05 04:55:00|68.15|65.95|68.43|66.23|68.57|66.37|67.95|65.75|0
1712293200000|2024-04-05 05:00:00|68.36|66.16|68.22|66.02|68.43|66.23|68.01|65.81|0
1712293500000|2024-04-05 05:05:00|68.15|65.95|67.73|65.53|68.22|66.02|67.73|65.53|0
1712293800000|2024-04-05 05:10:00|67.66|65.46|68.14|65.94|68.14|65.94|67.66|65.46|0
1712294100000|2024-04-05 05:15:00|68.07|65.87|68.21|66.01|68.28|66.08|67.93|65.73|0
1712294400000|2024-04-05 05:20:00|68.24|66.04|68.48|66.28|68.62|66.42|68.21|66.01|0
1712294700000|2024-04-05 05:25:00|68.52|66.32|68.41|66.21|68.62|66.42|68.41|66.21|0
1712295000000|2024-04-05 05:30:00|68.34|66.14|68.76|66.56|68.9|66.7|68.34|66.14|0
1712295300000|2024-04-05 05:35:00|68.69|66.49|68.13|65.93|68.69|66.49|68.13|65.93|0
1712295600000|2024-04-05 05:40:00|68.2|66|68.19|65.99|68.34|66.14|68.06|65.86|0
1712295900000|2024-04-05 05:45:00|68.13|65.93|67.98|65.78|68.19|65.99|67.98|65.78|0
1712296200000|2024-04-05 05:50:00|68.05|65.85|68.12|65.92|68.12|65.92|67.85|65.65|0
1712296500000|2024-04-05 05:55:00|68.05|65.85|68.05|65.85|68.19|65.99|67.84|65.64|0
1712296800000|2024-04-05 06:00:00|67.98|65.78|67.15|64.95|67.98|65.78|66.84|64.64|0
1712297100000|2024-04-05 06:05:00|67.22|65.02|66.87|64.67|67.49|65.29|66.81|64.61|0
1712297400000|2024-04-05 06:10:00|66.94|64.74|67.69|65.49|67.9|65.7|66.87|64.67|0
1712297700000|2024-04-05 06:15:00|67.76|65.56|67.83|65.63|68.11|65.91|67.76|65.56|0
1712298000000|2024-04-05 06:20:00|67.76|65.56|67.69|65.49|67.76|65.56|67.55|65.35|0
1712298300000|2024-04-05 06:25:00|67.62|65.42|67.34|65.14|67.76|65.56|67.21|65.01|0
1712298600000|2024-04-05 06:30:00|67.27|65.07|66.59|64.39|67.41|65.21|66.59|64.39|0
1712298900000|2024-04-05 06:35:00|66.66|64.46|66.15|63.95|66.93|64.73|66.15|63.95|0
1712299200000|2024-04-05 06:40:00|66.12|63.92|66.29|64.09|66.7|64.5|66.08|63.88|0
1712299500000|2024-04-05 06:45:00|66.22|64.02|66.42|64.22|66.59|64.39|66.18|63.98|0
1712299800000|2024-04-05 06:50:00|66.49|64.29|66.76|64.56|66.86|64.66|66.39|64.19|0
1712300100000|2024-04-05 06:55:00|66.69|64.49|66.34|64.14|66.79|64.59|66.14|63.94|0
1712300400000|2024-04-05 07:00:00|66.55|64.35|66.82|64.62|67.17|64.97|66.34|64.14|0
1712300700000|2024-04-05 07:05:00|66.86|64.66|66.65|64.45|67.03|64.83|66.41|64.21|0
1712301000000|2024-04-05 07:10:00|66.68|64.48|66.47|64.27|66.89|64.69|66.13|63.93|0
1712301300000|2024-04-05 07:15:00|66.34|64.14|66.27|64.07|66.95|64.75|66.27|64.07|0
1712301600000|2024-04-05 07:20:00|66.33|64.13|65.96|63.76|66.33|64.13|65.65|63.45|0
1712301900000|2024-04-05 07:25:00|65.99|63.79|66.06|63.86|66.26|64.06|65.79|63.59|0
1712302200000|2024-04-05 07:30:00|66.19|63.99|66.26|64.06|66.39|64.19|65.99|63.79|0
1712302500000|2024-04-05 07:35:00|66.19|63.99|66.19|63.99|66.19|63.99|65.98|63.78|0
1712302800000|2024-04-05 07:40:00|66.25|64.05|66.8|64.6|66.94|64.74|66.19|63.99|0
1712303100000|2024-04-05 07:45:00|66.73|64.53|67|64.8|67.07|64.87|66.73|64.53|0
1712303400000|2024-04-05 07:50:00|66.93|64.73|66.11|63.91|67|64.8|66.11|63.91|0
1712303700000|2024-04-05 07:55:00|66.08|63.88|65.97|63.77|66.31|64.11|65.9|63.7|0
1712304000000|2024-04-05 08:00:00|65.9|63.7|65.56|63.36|66.24|64.04|65.36|63.16|0
1712304300000|2024-04-05 08:05:00|65.5|63.3|66.1|63.9|66.1|63.9|65.43|63.23|0
1712304600000|2024-04-05 08:10:00|66.14|63.94|66.23|64.03|66.51|64.31|66.1|63.9|0
1712304900000|2024-04-05 08:15:00|66.17|63.97|66.44|64.24|66.71|64.51|65.96|63.76|0
1712305200000|2024-04-05 08:20:00|66.5|64.3|66.37|64.17|66.64|64.44|66.09|63.89|0
1712305500000|2024-04-05 08:25:00|66.33|64.13|65.62|63.42|66.37|64.17|65.62|63.42|0
1712305800000|2024-04-05 08:30:00|65.55|63.35|65.34|63.14|65.55|63.35|65.21|63.01|0
1712306100000|2024-04-05 08:35:00|65.28|63.08|65.34|63.14|65.41|63.21|65.21|63.01|0
1712306400000|2024-04-05 08:40:00|65.21|63.01|65.61|63.41|65.95|63.75|65.21|63.01|0
1712306700000|2024-04-05 08:45:00|65.58|63.38|65.71|63.51|65.88|63.68|65.58|63.38|0
1712307000000|2024-04-05 08:50:00|65.67|63.47|66.08|63.88|66.21|64.01|65.57|63.37|0
1712307300000|2024-04-05 08:55:00|66.11|63.91|65.6|63.4|66.62|64.42|65.53|63.33|0
1712307600000|2024-04-05 09:00:00|65.67|63.47|66|63.8|66|63.8|65.6|63.4|0
1712307900000|2024-04-05 09:05:00|65.93|63.73|65.93|63.73|66.14|63.94|65.8|63.6|0
1712308200000|2024-04-05 09:10:00|65.8|63.6|65.59|63.39|66|63.8|65.52|63.32|0
1712308500000|2024-04-05 09:15:00|65.56|63.36|65.79|63.59|66.34|64.14|65.46|63.26|0
1712308800000|2024-04-05 09:20:00|65.83|63.63|65.96|63.76|65.99|63.79|65.52|63.32|0
1712309100000|2024-04-05 09:25:00|65.99|63.79|65.92|63.72|66.13|63.93|65.79|63.59|0
1712309400000|2024-04-05 09:30:00|65.99|63.79|65.85|63.65|66.12|63.92|65.51|63.31|0
1712309700000|2024-04-05 09:35:00|65.78|63.58|65.71|63.51|66.05|63.85|65.58|63.38|0
1712310000000|2024-04-05 09:40:00|65.64|63.44|65.95|63.75|65.98|63.78|65.51|63.31|0
1712310300000|2024-04-05 09:45:00|65.91|63.71|65.74|63.54|66.12|63.92|65.71|63.51|0
1712310600000|2024-04-05 09:50:00|65.64|63.44|65.16|62.96|65.7|63.5|65.16|62.96|0
1712310900000|2024-04-05 09:55:00|65.23|63.03|65.57|63.37|65.57|63.37|65.1|62.9|0
1712311200000|2024-04-05 10:00:00|65.5|63.3|65.83|63.63|65.97|63.77|65.4|63.2|0
1712311500000|2024-04-05 10:05:00|65.77|63.57|67.08|64.88|67.15|64.95|65.63|63.43|0
1712311800000|2024-04-05 10:10:00|67.01|64.81|67.15|64.95|67.15|64.95|66.74|64.54|0
1712312100000|2024-04-05 10:15:00|67.08|64.88|67.04|64.84|67.14|64.94|67.01|64.81|0
1712312400000|2024-04-05 10:20:00|67.01|64.81|67.14|64.94|67.21|65.01|66.87|64.67|0
1712312700000|2024-04-05 10:25:00|67.21|65.01|67.34|65.14|67.34|65.14|67.07|64.87|0
1712313000000|2024-04-05 10:30:00|67.27|65.07|67.2|65|67.61|65.41|67.13|64.93|0
1712313300000|2024-04-05 10:35:00|67.27|65.07|66.72|64.52|67.27|65.07|66.65|64.45|0
1712313600000|2024-04-05 10:40:00|66.79|64.59|66.86|64.66|66.99|64.79|66.65|64.45|0
1712313900000|2024-04-05 10:45:00|66.79|64.59|66.85|64.65|67.06|64.86|66.72|64.52|0
1712314200000|2024-04-05 10:50:00|66.82|64.62|66.65|64.45|66.92|64.72|66.41|64.21|0
1712314500000|2024-04-05 10:55:00|66.61|64.41|66.58|64.38|66.78|64.58|66.44|64.24|0
1712314800000|2024-04-05 11:00:00|66.44|64.24|65.59|63.39|67.82|65.62|65.46|63.26|0
1712315100000|2024-04-05 11:05:00|65.63|63.43|65.66|63.46|65.79|63.59|65.52|63.32|0
1712315400000|2024-04-05 11:10:00|65.72|63.52|65.99|63.79|65.99|63.79|65.59|63.39|0
1712315700000|2024-04-05 11:15:00|65.92|63.72|65.26|63.06|65.99|63.79|65.26|63.06|0
1712316000000|2024-04-05 11:20:00|65.22|63.02|65.25|63.05|65.32|63.12|65.12|62.92|0
1712316300000|2024-04-05 11:25:00|65.29|63.09|65.32|63.12|65.73|63.53|65.28|63.08|0
1712316600000|2024-04-05 11:30:00|65.25|63.05|65.18|62.98|65.38|63.18|65.18|62.98|0
1712316900000|2024-04-05 11:35:00|65.25|63.05|64.31|62.11|65.25|63.05|64.17|61.97|0
1712317200000|2024-04-05 11:40:00|64.24|62.04|63.91|61.71|64.31|62.11|63.51|61.31|0
1712317500000|2024-04-05 11:45:00|63.97|61.77|64.17|61.97|64.37|62.17|63.97|61.77|0
1712317800000|2024-04-05 11:50:00|64.14|61.94|64.43|62.23|64.43|62.23|64.03|61.83|0
1712318100000|2024-04-05 11:55:00|64.47|62.27|64.83|62.63|64.96|62.76|64.43|62.23|0
1712318400000|2024-04-05 12:00:00|64.73|62.53|64.03|61.83|64.73|62.53|64.03|61.83|0
1712318700000|2024-04-05 12:05:00|63.96|61.76|64.76|62.56|64.76|62.56|63.89|61.69|0
1712319000000|2024-04-05 12:10:00|64.82|62.62|64.96|62.76|64.99|62.79|64.62|62.42|0
1712319300000|2024-04-05 12:15:00|64.89|62.69|64.55|62.35|64.89|62.69|64.52|62.32|0
1712319600000|2024-04-05 12:20:00|64.62|62.42|64.95|62.75|65.02|62.82|64.35|62.15|0
1712319900000|2024-04-05 12:25:00|65.02|62.82|64.21|62.01|65.05|62.85|64.01|61.81|0
1712320200000|2024-04-05 12:30:00|64.18|61.98|64.42|62.22|69.89|67.69|64.02|61.82|0
1712320500000|2024-04-05 12:35:00|64.28|62.08|65.22|63.02|66.24|64.04|63.75|61.55|0
1712320800000|2024-04-05 12:40:00|65.59|63.39|61.81|59.61|65.59|63.39|61.49|59.29|0
1712321100000|2024-04-05 12:45:00|61.62|59.42|64.18|61.98|64.72|62.52|61.62|59.42|0
1712321400000|2024-04-05 12:50:00|64.31|62.11|63.31|61.11|64.58|62.38|62.92|60.72|0
1712321700000|2024-04-05 12:55:00|63.25|61.05|64.98|62.78|65.39|63.19|63.05|60.85|0
1712322000000|2024-04-05 13:00:00|64.78|62.58|65.25|63.05|65.69|63.49|63.57|61.37|0
1712322300000|2024-04-05 13:05:00|65.31|63.11|65.79|63.59|65.99|63.79|64.71|62.51|0
1712322600000|2024-04-05 13:10:00|65.72|63.52|66.47|64.27|66.47|64.27|65.72|63.52|0
1712322900000|2024-04-05 13:15:00|66.33|64.13|66.12|63.92|66.33|64.13|65.17|62.97|0
1712323200000|2024-04-05 13:20:00|66.05|63.85|65.95|63.75|66.36|64.16|65.44|63.24|0
1712323500000|2024-04-05 13:25:00|65.92|63.72|64.96|62.76|65.92|63.72|63.89|61.69|0
1712323800000|2024-04-05 13:30:00|64.69|62.49|63.82|61.62|65.84|63.64|62.83|60.63|0
1712324100000|2024-04-05 13:35:00|63.95|61.75|65.5|63.3|65.5|63.3|63.16|60.96|0
1712324400000|2024-04-05 13:40:00|65.7|63.5|62.3|60.1|65.84|63.64|62.04|59.84|0
1712324700000|2024-04-05 13:45:00|62.37|60.17|62.36|60.16|63.22|61.02|61.39|59.19|0
1712325000000|2024-04-05 13:50:00|62.43|60.23|60.2|58|62.62|60.42|60.14|57.94|0
1712325300000|2024-04-05 13:55:00|60.14|57.94|60.51|58.31|60.77|58.57|59.31|57.11|0
1712325600000|2024-04-05 14:00:00|60.58|58.38|61.59|59.39|62.37|60.17|60.19|57.99|0
1712325900000|2024-04-05 14:05:00|61.66|59.46|62.76|60.56|64.47|62.27|61.21|59.01|0
1712326200000|2024-04-05 14:10:00|62.63|60.43|61.72|59.52|63.41|61.21|60.82|58.62|0
1712326500000|2024-04-05 14:15:00|61.85|59.65|62.23|60.03|62.62|60.42|61.21|59.01|0
1712326800000|2024-04-05 14:20:00|62.3|60.1|61.78|59.58|62.81|60.61|61.78|59.58|0
1712327100000|2024-04-05 14:25:00|61.81|59.61|63.68|61.48|65.14|62.94|61.81|59.61|0
1712327400000|2024-04-05 14:30:00|63.55|61.35|62.18|59.98|64.27|62.07|61.92|59.72|0
1712327700000|2024-04-05 14:35:00|62.05|59.85|62.37|60.17|62.76|60.56|61.21|59.01|0
1712328000000|2024-04-05 14:40:00|62.24|60.04|61.75|59.55|62.69|60.49|61.37|59.17|0
1712328300000|2024-04-05 14:45:00|61.56|59.36|59.66|57.46|61.75|59.55|59.6|57.4|0
1712328600000|2024-04-05 14:50:00|59.6|57.4|58.48|56.28|59.6|57.4|58.3|56.1|0
1712328900000|2024-04-05 14:55:00|58.42|56.22|56.72|54.52|59.08|56.88|56.72|54.52|0
1712329200000|2024-04-05 15:00:00|56.78|54.58|58.23|56.03|58.36|56.16|56.72|54.52|0
1712329500000|2024-04-05 15:05:00|58.17|55.97|58.26|56.06|59.16|56.96|57.92|55.72|0
1712329800000|2024-04-05 15:10:00|58.29|56.09|58.94|56.74|59.15|56.95|57.74|55.54|0
1712330100000|2024-04-05 15:15:00|58.9|56.7|59.34|57.14|60.78|58.58|58.9|56.7|0
1712330400000|2024-04-05 15:20:00|59.4|57.2|58.65|56.45|59.71|57.51|58.59|56.39|0
1712330700000|2024-04-05 15:25:00|58.59|56.39|57.58|55.38|58.96|56.76|57.58|55.38|0
1712331000000|2024-04-05 15:30:00|57.82|55.62|58.18|55.98|58.24|56.04|57.27|55.07|0
1712331300000|2024-04-05 15:35:00|58.06|55.86|56.91|54.71|58.18|55.98|56.79|54.59|0
1712331600000|2024-04-05 15:40:00|56.85|54.65|55.13|52.93|56.97|54.77|54.89|52.69|0
1712331900000|2024-04-05 15:45:00|55.07|52.87|55.3|53.1|55.3|53.1|54.37|52.17|0
1712332200000|2024-04-05 15:50:00|55.24|53.04|53.91|51.71|56.37|54.17|53.88|51.68|0
1712332500000|2024-04-05 15:55:00|53.88|51.68|53.13|50.93|53.94|51.74|52.51|50.31|0
1712332800000|2024-04-05 16:00:00|52.96|50.76|52.96|50.76|53.24|51.04|52.62|50.42|0
1712333100000|2024-04-05 16:05:00|52.99|50.79|52.61|50.41|53.58|51.38|52.5|50.3|0
1712333400000|2024-04-05 16:10:00|52.67|50.47|52.5|50.3|52.78|50.58|52.22|50.02|0
1712333700000|2024-04-05 16:15:00|52.44|50.24|52.21|50.01|52.44|50.24|51.88|49.68|0
1712334000000|2024-04-05 16:20:00|52.13|49.93|51.76|49.56|52.95|50.75|51.76|49.56|0
1712334300000|2024-04-05 16:25:00|51.87|49.67|52.66|50.46|52.66|50.46|51.87|49.67|0
1712334600000|2024-04-05 16:30:00|52.6|50.4|53|50.8|53.74|51.54|52.54|50.34|0
1712334900000|2024-04-05 16:35:00|52.88|50.68|52.18|49.98|53.22|51.02|52.18|49.98|0
1712335200000|2024-04-05 16:40:00|52.2|50|52.9|50.7|53.3|51.1|52.2|50|0
1712335500000|2024-04-05 16:45:00|52.81|50.61|53.15|50.95|53.26|51.06|52.36|50.16|0
1712335800000|2024-04-05 16:50:00|53.09|50.89|52.35|50.15|53.09|50.89|52.01|49.81|0
1712336100000|2024-04-05 16:55:00|52.29|50.09|51.07|48.87|52.46|50.26|50.85|48.65|0
1712336400000|2024-04-05 17:00:00|51.18|48.98|52.89|50.69|53.06|50.86|50.87|48.67|0
1712336700000|2024-04-05 17:05:00|52.95|50.75|54.55|52.35|54.78|52.58|52.95|50.75|0
1712337000000|2024-04-05 17:10:00|54.43|52.23|55.36|53.16|55.48|53.28|53.97|51.77|0
1712337300000|2024-04-05 17:15:00|55.3|53.1|55.58|53.38|55.64|53.44|54.18|51.98|0
1712337600000|2024-04-05 17:20:00|55.52|53.32|54.94|52.74|55.52|53.32|54.36|52.16|0
1712337900000|2024-04-05 17:25:00|54.82|52.62|55|52.8|55.52|53.32|54.82|52.62|0
1712338200000|2024-04-05 17:30:00|54.94|52.74|54.36|52.16|55|52.8|54.3|52.1|0
1712338500000|2024-04-05 17:35:00|54.42|52.22|54.78|52.58|54.78|52.58|53.8|51.6|0
1712338800000|2024-04-05 17:40:00|54.66|52.46|55.07|52.87|55.83|53.63|54.23|52.03|0
1712339100000|2024-04-05 17:45:00|55.01|52.81|55.98|53.78|56.51|54.31|54.83|52.63|0
1712339400000|2024-04-05 17:50:00|56.04|53.84|57.25|55.05|57.37|55.17|55.56|53.36|0
1712339700000|2024-04-05 17:55:00|57.31|55.11|58.46|56.26|59.26|57.06|57.13|54.93|0
1712340000000|2024-04-05 18:00:00|58.43|56.23|59.41|57.21|61.16|58.96|58.43|56.23|0
1712340300000|2024-04-05 18:05:00|59.48|57.28|55.82|53.62|59.48|57.28|55.76|53.56|0
1712340600000|2024-04-05 18:10:00|55.88|53.68|56.47|54.27|56.77|54.57|55.41|53.21|0
1712340900000|2024-04-05 18:15:00|56.41|54.21|56.35|54.15|56.76|54.56|55.94|53.74|0
1712341200000|2024-04-05 18:20:00|56.23|54.03|57|54.8|57.06|54.86|54.76|52.56|0
1712341500000|2024-04-05 18:25:00|57.06|54.86|58.32|56.12|58.32|56.12|56.11|53.91|0
1712341800000|2024-04-05 18:30:00|57.54|55.34|57.47|55.27|58.08|55.88|57.05|54.85|0
1712342100000|2024-04-05 18:35:00|57.29|55.09|56.63|54.43|57.71|55.51|56.16|53.96|0
1712342400000|2024-04-05 18:40:00|56.51|54.31|57.35|55.15|58.38|56.18|56.22|54.02|0
1712342700000|2024-04-05 18:45:00|57.41|55.21|59.11|56.91|59.23|57.03|57.29|55.09|0
1712343000000|2024-04-05 18:50:00|59.05|56.85|58.74|56.54|59.42|57.22|58.25|56.05|0
1712343300000|2024-04-05 18:55:00|58.86|56.66|58.12|55.92|59.66|57.46|58.06|55.86|0
1712343600000|2024-04-05 19:00:00|58.25|56.05|57.64|55.44|58.43|56.23|57.64|55.44|0
1712343900000|2024-04-05 19:05:00|57.58|55.38|57.94|55.74|58.49|56.29|56.92|54.72|0
1712344200000|2024-04-05 19:10:00|57.63|55.43|57.03|54.83|58.18|55.98|56.97|54.77|0
1712344500000|2024-04-05 19:15:00|56.97|54.77|57.03|54.83|57.99|55.79|56.91|54.71|0
1712344800000|2024-04-05 19:20:00|57.09|54.89|57.6|55.4|58.2|56|57.03|54.83|0
1712345100000|2024-04-05 19:25:00|57.63|55.43|57.38|55.18|57.87|55.67|57.08|54.88|0
1712345400000|2024-04-05 19:30:00|57.44|55.24|55.42|53.22|57.74|55.54|55.37|53.17|0
1712345700000|2024-04-05 19:35:00|55.54|53.34|56.78|54.58|57.32|55.12|55.48|53.28|0
1712346000000|2024-04-05 19:40:00|56.72|54.52|57.25|55.05|57.44|55.24|56.42|54.22|0
1712346300000|2024-04-05 19:45:00|57.44|55.24|56.48|54.28|57.49|55.29|56.18|53.98|0
1712346600000|2024-04-05 19:50:00|56.65|54.45|55.01|52.81|56.77|54.57|54.95|52.75|0
1712346900000|2024-04-05 19:55:00|54.83|52.63|56.47|54.27|56.65|54.45|54.83|52.63|0
1712347200000|2024-04-05 20:00:00|56.83|54.63|57.24|55.04|57.31|55.11|56.83|54.63|0
1712347500000|2024-04-05 20:05:00|57.18|54.98|57.3|55.1|57.42|55.22|56.76|54.56|0
1712347800000|2024-04-05 20:10:00|57.18|54.98|57.18|54.98|57.3|55.1|57|54.8|0
1712535900000|2024-04-08 00:25:00|56.52|54.32|56.76|54.56|56.82|54.62|56.52|54.32|0
1712536200000|2024-04-08 00:30:00|56.82|54.62|57|54.8|57.12|54.92|56.64|54.44|0
1712536500000|2024-04-08 00:35:00|57.09|54.89|56.87|54.67|57.18|54.98|56.82|54.62|0
1712536800000|2024-04-08 00:40:00|56.85|54.65|57.05|54.85|57.11|54.91|56.81|54.61|0
1712537100000|2024-04-08 00:45:00|56.99|54.79|56.69|54.49|56.99|54.79|56.69|54.49|0
1712537400000|2024-04-08 00:50:00|56.63|54.43|56.69|54.49|56.81|54.61|56.57|54.37|0
1712537700000|2024-04-08 00:55:00|56.66|54.46|55.85|53.65|56.66|54.46|55.85|53.65|0
1712538000000|2024-04-08 01:00:00|55.79|53.59|55.97|53.77|55.97|53.77|55.68|53.48|0
1712538300000|2024-04-08 01:05:00|56.03|53.83|56.03|53.83|56.2|54|55.97|53.77|0
1712538600000|2024-04-08 01:10:00|55.97|53.77|56.05|53.85|56.14|53.94|55.79|53.59|0
1712538900000|2024-04-08 01:15:00|56.02|53.82|56.43|54.23|56.55|54.35|55.84|53.64|0
1712539200000|2024-04-08 01:20:00|56.37|54.17|55.78|53.58|56.43|54.23|55.78|53.58|0
1712539500000|2024-04-08 01:25:00|55.72|53.52|55.98|53.78|56.01|53.81|55.54|53.34|0
1712539800000|2024-04-08 01:30:00|55.95|53.75|55.77|53.57|55.95|53.75|55.71|53.51|0
1712540100000|2024-04-08 01:35:00|55.75|53.55|55.83|53.63|55.95|53.75|55.71|53.51|0
1712540400000|2024-04-08 01:40:00|55.77|53.57|55.42|53.22|55.83|53.63|55.42|53.22|0
1712540700000|2024-04-08 01:45:00|55.47|53.27|56|53.8|56.12|53.92|55.36|53.16|0
1712541000000|2024-04-08 01:50:00|55.94|53.74|56.29|54.09|56.35|54.15|55.82|53.62|0
1712541300000|2024-04-08 01:55:00|56.35|54.15|56|53.8|56.35|54.15|56|53.8|0
1712541600000|2024-04-08 02:00:00|55.82|53.62|56.17|53.97|56.29|54.09|55.82|53.62|0
1712541900000|2024-04-08 02:05:00|56.23|54.03|56.11|53.91|56.35|54.15|56.11|53.91|0
1712542200000|2024-04-08 02:10:00|56.05|53.85|55.99|53.79|56.17|53.97|55.93|53.73|0
1712542500000|2024-04-08 02:15:00|56.05|53.85|56.04|53.84|56.16|53.96|55.87|53.67|0
1712542800000|2024-04-08 02:20:00|56.01|53.81|56.22|54.02|56.34|54.14|56.01|53.81|0
1712543100000|2024-04-08 02:25:00|56.16|53.96|56.24|54.04|56.24|54.04|56.1|53.9|0
1712543400000|2024-04-08 02:30:00|56.18|53.98|56.31|54.11|56.37|54.17|56.18|53.98|0
1712543700000|2024-04-08 02:35:00|56.37|54.17|56.31|54.11|56.49|54.29|56.31|54.11|0
1712544000000|2024-04-08 02:40:00|56.25|54.05|56.37|54.17|56.49|54.29|56.25|54.05|0
1712544300000|2024-04-08 02:45:00|56.4|54.2|56.48|54.28|56.48|54.28|56.37|54.17|0
1712544600000|2024-04-08 02:50:00|56.42|54.22|56.36|54.16|56.54|54.34|56.36|54.16|0
1712544900000|2024-04-08 02:55:00|56.42|54.22|56.18|53.98|56.42|54.22|56.18|53.98|0
1712545200000|2024-04-08 03:00:00|56.12|53.92|56.36|54.16|56.36|54.16|56.12|53.92|0
1712545500000|2024-04-08 03:05:00|56.41|54.21|56.41|54.21|56.47|54.27|56.36|54.16|0
1712545800000|2024-04-08 03:10:00|56.47|54.27|56.83|54.63|56.89|54.69|56.47|54.27|0
1712546100000|2024-04-08 03:15:00|56.77|54.57|57.3|55.1|57.3|55.1|56.77|54.57|0
1712546400000|2024-04-08 03:20:00|57.24|55.04|57.18|54.98|57.24|55.04|57.06|54.86|0
1712546700000|2024-04-08 03:25:00|57.24|55.04|57.9|55.7|58.02|55.82|57.18|54.98|0
1712547000000|2024-04-08 03:30:00|57.96|55.76|58.17|55.97|58.17|55.97|57.78|55.58|0
1712547300000|2024-04-08 03:35:00|58.14|55.94|58.5|56.3|58.84|56.64|58.14|55.94|0
1712547600000|2024-04-08 03:40:00|58.56|56.36|58.38|56.18|58.75|56.55|58.32|56.12|0
1712547900000|2024-04-08 03:45:00|58.32|56.12|58.5|56.3|58.62|56.42|58.32|56.12|0
1712548200000|2024-04-08 03:50:00|58.43|56.23|58.31|56.11|58.56|56.36|58.25|56.05|0
1712548500000|2024-04-08 03:55:00|58.37|56.17|58.25|56.05|58.43|56.23|58.25|56.05|0
1712548800000|2024-04-08 04:00:00|58.31|56.11|58.06|55.86|58.31|56.11|58.06|55.86|0
1712549100000|2024-04-08 04:05:00|58.09|55.89|57.88|55.68|58.12|55.92|57.82|55.62|0
1712549400000|2024-04-08 04:10:00|57.94|55.74|57.93|55.73|58.06|55.86|57.87|55.67|0
1712549700000|2024-04-08 04:15:00|57.87|55.67|57.81|55.61|57.93|55.73|57.81|55.61|0
1712550000000|2024-04-08 04:20:00|57.87|55.67|57.81|55.61|57.93|55.73|57.81|55.61|0
1712550300000|2024-04-08 04:25:00|57.84|55.64|57.93|55.73|57.99|55.79|57.81|55.61|0
1712550600000|2024-04-08 04:30:00|57.9|55.7|57.92|55.72|57.93|55.73|57.86|55.66|0
1712550900000|2024-04-08 04:35:00|57.98|55.78|58.01|55.81|58.47|56.27|57.86|55.66|0
1712551200000|2024-04-08 04:40:00|58.04|55.84|57.86|55.66|58.04|55.84|57.8|55.6|0
1712551500000|2024-04-08 04:45:00|57.92|55.72|58.1|55.9|58.1|55.9|57.73|55.53|0
1712551800000|2024-04-08 04:50:00|58.04|55.84|57.97|55.77|58.04|55.84|57.97|55.77|0
1712552100000|2024-04-08 04:55:00|58.03|55.83|57.97|55.77|58.03|55.83|57.97|55.77|0
1712552400000|2024-04-08 05:00:00|57.91|55.71|57.6|55.4|58.03|55.83|57.6|55.4|0
1712552700000|2024-04-08 05:05:00|57.66|55.46|57.36|55.16|57.66|55.46|57.27|55.07|0
1712553000000|2024-04-08 05:10:00|57.3|55.1|57.3|55.1|57.42|55.22|57.24|55.04|0
1712553300000|2024-04-08 05:15:00|57.36|55.16|57.29|55.09|57.36|55.16|57.24|55.04|0
1712553600000|2024-04-08 05:20:00|57.35|55.15|57.32|55.12|57.35|55.15|57.23|55.03|0
1712553900000|2024-04-08 05:25:00|57.35|55.15|57.47|55.27|57.53|55.33|57.29|55.09|0
1712554200000|2024-04-08 05:30:00|57.53|55.33|57.32|55.12|57.65|55.45|57.29|55.09|0
1712554500000|2024-04-08 05:35:00|57.35|55.15|57.47|55.27|57.71|55.51|57.29|55.09|0
1712554800000|2024-04-08 05:40:00|57.44|55.24|57.29|55.09|57.47|55.27|57.05|54.85|0
1712555100000|2024-04-08 05:45:00|57.35|55.15|58.01|55.81|58.01|55.81|57.32|55.12|0
1712555400000|2024-04-08 05:50:00|58.13|55.93|57.55|55.35|58.13|55.93|57.4|55.2|0
1712555700000|2024-04-08 05:55:00|57.52|55.32|57.52|55.32|57.86|55.66|57.52|55.32|0
1712556000000|2024-04-08 06:00:00|57.46|55.26|57.22|55.02|57.46|55.26|56.86|54.66|0
1712556300000|2024-04-08 06:05:00|57.19|54.99|57.21|55.01|57.28|55.08|57.03|54.83|0
1712556600000|2024-04-08 06:10:00|57.27|55.07|57.6|55.4|57.6|55.4|57.27|55.07|0
1712556900000|2024-04-08 06:15:00|57.69|55.49|58.3|56.1|58.36|56.16|57.69|55.49|0
1712557200000|2024-04-08 06:20:00|58.36|56.16|57.99|55.79|58.36|56.16|57.93|55.73|0
1712557500000|2024-04-08 06:25:00|57.96|55.76|57.74|55.54|57.96|55.76|57.5|55.3|0
1712557800000|2024-04-08 06:30:00|57.68|55.48|57.74|55.54|57.87|55.67|57.5|55.3|0
1712558100000|2024-04-08 06:35:00|57.71|55.51|57.62|55.42|57.8|55.6|57.56|55.36|0
1712558400000|2024-04-08 06:40:00|57.59|55.39|57.95|55.75|57.98|55.78|57.56|55.36|0
1712558700000|2024-04-08 06:45:00|57.89|55.69|58.01|55.81|58.04|55.84|57.8|55.6|0
1712559000000|2024-04-08 06:50:00|57.98|55.78|58.16|55.96|58.34|56.14|57.85|55.65|0
1712559300000|2024-04-08 06:55:00|58.09|55.89|58.12|55.92|58.22|56.02|57.79|55.59|0
1712559600000|2024-04-08 07:00:00|58.09|55.89|58.06|55.86|58.46|56.26|57.67|55.47|0
1712559900000|2024-04-08 07:05:00|57.91|55.71|58.33|56.13|58.58|56.38|57.66|55.46|0
1712560200000|2024-04-08 07:10:00|58.27|56.07|57.06|54.86|58.27|56.07|57.06|54.86|0
1712560500000|2024-04-08 07:15:00|57.12|54.92|56.46|54.26|57.12|54.92|56.4|54.2|0
1712560800000|2024-04-08 07:20:00|56.4|54.2|56.31|54.11|56.87|54.67|56.22|54.02|0
1712561100000|2024-04-08 07:25:00|56.33|54.13|57.35|55.15|57.35|55.15|56.33|54.13|0
1712561400000|2024-04-08 07:30:00|57.41|55.21|56.81|54.61|57.53|55.33|56.69|54.49|0
1712561700000|2024-04-08 07:35:00|56.75|54.55|56.56|54.36|56.87|54.67|56.51|54.31|0
1712562000000|2024-04-08 07:40:00|56.5|54.3|55.79|53.59|56.5|54.3|55.67|53.47|0
1712562300000|2024-04-08 07:45:00|55.91|53.71|55.44|53.24|56.03|53.83|55.38|53.18|0
1712562600000|2024-04-08 07:50:00|55.38|53.18|55.02|52.82|55.38|53.18|54.85|52.65|0
1712562900000|2024-04-08 07:55:00|55|52.8|55.61|53.41|55.67|53.47|54.85|52.65|0
1712563200000|2024-04-08 08:00:00|55.55|53.35|55.55|53.35|55.72|53.52|55.14|52.94|0
1712563500000|2024-04-08 08:05:00|55.49|53.29|55.34|53.14|55.72|53.52|55.13|52.93|0
1712563800000|2024-04-08 08:10:00|55.37|53.17|55.6|53.4|55.89|53.69|55.37|53.17|0
1712564100000|2024-04-08 08:15:00|55.54|53.34|57.5|55.3|57.5|55.3|55.42|53.22|0
1712564400000|2024-04-08 08:20:00|57.56|55.36|59.64|57.44|60.08|57.88|57.56|55.36|0
1712564700000|2024-04-08 08:25:00|59.58|57.38|58.59|56.39|60.08|57.88|58.53|56.33|0
1712565000000|2024-04-08 08:30:00|58.65|56.45|57.8|55.6|59.14|56.94|57.74|55.54|0
1712565300000|2024-04-08 08:35:00|57.86|55.66|57.25|55.05|57.98|55.78|57.07|54.87|0
1712565600000|2024-04-08 08:40:00|57.28|55.08|57.37|55.17|57.49|55.29|57.07|54.87|0
1712565900000|2024-04-08 08:45:00|57.43|55.23|57.55|55.35|58.09|55.89|57.36|55.16|0
1712566200000|2024-04-08 08:50:00|57.61|55.41|58.3|56.1|58.46|56.26|57.61|55.41|0
1712566500000|2024-04-08 08:55:00|58.33|56.13|58.27|56.07|58.82|56.62|58.27|56.07|0
1712566800000|2024-04-08 09:00:00|58.45|56.25|57.66|55.46|58.82|56.62|57.48|55.28|0
1712567100000|2024-04-08 09:05:00|57.54|55.34|58.26|56.06|58.6|56.4|57.39|55.19|0
1712567400000|2024-04-08 09:10:00|58.2|56|57.71|55.51|58.2|56|57.47|55.27|0
1712567700000|2024-04-08 09:15:00|57.77|55.57|57.47|55.27|58.14|55.94|57.47|55.27|0
1712568000000|2024-04-08 09:20:00|57.41|55.21|56.63|54.43|57.53|55.33|56.63|54.43|0
1712568300000|2024-04-08 09:25:00|56.57|54.37|56.98|54.78|57.04|54.84|56.56|54.36|0
1712568600000|2024-04-08 09:30:00|56.92|54.72|56.16|53.96|56.98|54.78|55.92|53.72|0
1712568900000|2024-04-08 09:35:00|56.04|53.84|56.51|54.31|56.63|54.43|56.04|53.84|0
1712569200000|2024-04-08 09:40:00|56.6|54.4|56.09|53.89|56.63|54.43|55.97|53.77|0
1712569500000|2024-04-08 09:45:00|56.03|53.83|56.03|53.83|56.27|54.07|55.91|53.71|0
1712569800000|2024-04-08 09:50:00|56.09|53.89|56.39|54.19|56.39|54.19|56.03|53.83|0
1712570100000|2024-04-08 09:55:00|56.45|54.25|56.02|53.82|56.51|54.31|56|53.8|0
1712570400000|2024-04-08 10:00:00|56.14|53.94|56.32|54.12|56.74|54.54|55.96|53.76|0
1712570700000|2024-04-08 10:05:00|56.38|54.18|56.62|54.42|56.62|54.42|56.08|53.88|0
1712571000000|2024-04-08 10:10:00|56.68|54.48|56.98|54.78|57.22|55.02|56.68|54.48|0
1712571300000|2024-04-08 10:15:00|56.85|54.65|56.67|54.47|57.07|54.87|56.43|54.23|0
1712571600000|2024-04-08 10:20:00|56.73|54.53|56.19|53.99|56.85|54.65|56.07|53.87|0
1712571900000|2024-04-08 10:25:00|56.25|54.05|56.01|53.81|56.55|54.35|55.95|53.75|0
1712572200000|2024-04-08 10:30:00|55.95|53.75|56.12|53.92|56.19|53.99|55.89|53.69|0
1712572500000|2024-04-08 10:35:00|56.18|53.98|56.36|54.16|56.6|54.4|56.18|53.98|0
1712572800000|2024-04-08 10:40:00|56.3|54.1|56.12|53.92|56.6|54.4|56.06|53.86|0
1712573100000|2024-04-08 10:45:00|56.18|53.98|55.82|53.62|56.3|54.1|55.76|53.56|0
1712573400000|2024-04-08 10:50:00|55.76|53.56|55.82|53.62|56.06|53.86|55.7|53.5|0
1712573700000|2024-04-08 10:55:00|55.76|53.56|55.22|53.02|55.76|53.56|55.16|52.96|0
1712574000000|2024-04-08 11:00:00|55.05|52.85|54.58|52.38|55.05|52.85|54.46|52.26|0
1712574300000|2024-04-08 11:05:00|54.63|52.43|54.98|52.78|55.1|52.9|54.63|52.43|0
1712574600000|2024-04-08 11:10:00|54.92|52.72|55.39|53.19|55.39|53.19|54.86|52.66|0
1712574900000|2024-04-08 11:15:00|55.45|53.25|54.92|52.72|55.51|53.31|54.92|52.72|0
1712575200000|2024-04-08 11:20:00|54.95|52.75|54.92|52.72|55.15|52.95|54.86|52.66|0
1712575500000|2024-04-08 11:25:00|54.97|52.77|55.38|53.18|55.56|53.36|54.95|52.75|0
1712575800000|2024-04-08 11:30:00|55.44|53.24|55.62|53.42|55.91|53.71|55.44|53.24|0
1712576100000|2024-04-08 11:35:00|55.68|53.48|55.61|53.41|55.68|53.48|55.44|53.24|0
1712576400000|2024-04-08 11:40:00|55.67|53.47|56.09|53.89|56.39|54.19|55.61|53.41|0
1712576700000|2024-04-08 11:45:00|56.12|53.92|55.61|53.41|56.38|54.18|55.61|53.41|0
1712577000000|2024-04-08 11:50:00|55.55|53.35|54.96|52.76|55.55|53.35|54.9|52.7|0
1712577300000|2024-04-08 11:55:00|55.02|52.82|55.13|52.93|55.37|53.17|54.29|52.09|0
1712577600000|2024-04-08 12:00:00|55.16|52.96|55.07|52.87|55.96|53.76|54.95|52.75|0
1712577900000|2024-04-08 12:05:00|55.13|52.93|55.48|53.28|55.66|53.46|55.07|52.87|0
1712578200000|2024-04-08 12:10:00|55.54|53.34|54.65|52.45|55.6|53.4|54.65|52.45|0
1712578500000|2024-04-08 12:15:00|54.6|52.4|53.78|51.58|54.71|52.51|53.78|51.58|0
1712578800000|2024-04-08 12:20:00|53.81|51.61|54.42|52.22|54.47|52.27|53.78|51.58|0
1712579100000|2024-04-08 12:25:00|54.36|52.16|53.92|51.72|54.47|52.27|53.83|51.63|0
1712579400000|2024-04-08 12:30:00|53.95|51.75|53.77|51.57|54.35|52.15|53.77|51.57|0
1712579700000|2024-04-08 12:35:00|53.72|51.52|53.66|51.46|53.95|51.75|53.37|51.17|0
1712580000000|2024-04-08 12:40:00|53.65|51.45|53.71|51.51|54.49|52.29|53.48|51.28|0
1712580300000|2024-04-08 12:45:00|53.77|51.57|52.96|50.76|53.94|51.74|52.74|50.54|0
1712580600000|2024-04-08 12:50:00|53.02|50.82|52.62|50.42|53.02|50.82|52.34|50.14|0
1712580900000|2024-04-08 12:55:00|52.51|50.31|52.56|50.36|52.9|50.7|52.28|50.08|0
1712581200000|2024-04-08 13:00:00|52.39|50.19|52.5|50.3|52.73|50.53|52.17|49.97|0
1712581500000|2024-04-08 13:05:00|52.56|50.36|52.48|50.28|53.14|50.94|52.26|50.06|0
1712581800000|2024-04-08 13:10:00|52.43|50.23|52.42|50.22|52.71|50.51|52.42|50.22|0
1712582100000|2024-04-08 13:15:00|52.37|50.17|52.53|50.33|52.7|50.5|52.25|50.05|0
1712582400000|2024-04-08 13:20:00|52.48|50.28|52.19|49.99|52.7|50.5|52.19|49.99|0
1712582700000|2024-04-08 13:25:00|52.25|50.05|53.84|51.64|53.9|51.7|52.25|50.05|0
1712583000000|2024-04-08 13:30:00|53.56|51.36|54.31|52.11|54.31|52.11|53.27|51.07|0
1712583300000|2024-04-08 13:35:00|54.25|52.05|55.83|53.63|55.95|53.75|54.19|51.99|0
1712583600000|2024-04-08 13:40:00|55.89|53.69|54.77|52.57|56.49|54.29|54.53|52.33|0
1712583900000|2024-04-08 13:45:00|54.83|52.63|54.71|52.51|54.88|52.68|54.01|51.81|0
1712584200000|2024-04-08 13:50:00|54.82|52.62|54.7|52.5|55.41|53.21|54.35|52.15|0
1712584500000|2024-04-08 13:55:00|54.76|52.56|54.58|52.38|54.76|52.56|54|51.8|0
1712584800000|2024-04-08 14:00:00|54.53|52.33|55.4|53.2|55.7|53.5|54.41|52.21|0
1712585100000|2024-04-08 14:05:00|55.52|53.32|54.15|51.95|55.58|53.38|53.62|51.42|0
1712585400000|2024-04-08 14:10:00|54.03|51.83|54.27|52.07|54.92|52.72|53.45|51.25|0
1712585700000|2024-04-08 14:15:00|54.33|52.13|54.45|52.25|54.8|52.6|53.75|51.55|0
1712586000000|2024-04-08 14:20:00|54.27|52.07|53.04|50.84|54.39|52.19|52.92|50.72|0
1712586300000|2024-04-08 14:25:00|52.87|50.67|52.01|49.81|52.98|50.78|51.95|49.75|0
1712586600000|2024-04-08 14:30:00|52.07|49.87|51.44|49.24|52.12|49.92|50.72|48.52|0
1712586900000|2024-04-08 14:35:00|51.33|49.13|51.03|48.83|52.04|49.84|50.63|48.43|0
1712587200000|2024-04-08 14:40:00|51.09|48.89|51.37|49.17|51.65|49.45|50.98|48.78|0
1712587500000|2024-04-08 14:45:00|51.31|49.11|50.8|48.6|51.36|49.16|50.8|48.6|0
1712587800000|2024-04-08 14:50:00|50.75|48.55|50.41|48.21|50.8|48.6|50.36|48.16|0
1712588100000|2024-04-08 14:55:00|50.36|48.16|50.69|48.49|51.08|48.88|50.36|48.16|0
1712588400000|2024-04-08 15:00:00|50.63|48.43|51.13|48.93|52.15|49.95|50.36|48.16|0
1712588700000|2024-04-08 15:05:00|51.19|48.99|51.18|48.98|51.52|49.32|50.96|48.76|0
1712589000000|2024-04-08 15:10:00|51.13|48.93|50.43|48.23|51.18|48.98|50.05|47.85|0
1712589300000|2024-04-08 15:15:00|50.49|48.29|50.76|48.56|50.88|48.68|50.32|48.12|0
1712589600000|2024-04-08 15:20:00|50.82|48.62|50.21|48.01|51.1|48.9|50.09|47.89|0
1712589900000|2024-04-08 15:25:00|50.2|48|51.04|48.84|51.26|49.06|50.2|48|0
1712590200000|2024-04-08 15:30:00|51.09|48.89|51.43|49.23|51.72|49.52|51.09|48.89|0
1712590500000|2024-04-08 15:35:00|51.49|49.29|51.94|49.74|53.09|50.89|51.43|49.23|0
1712590800000|2024-04-08 15:40:00|52.05|49.85|52.11|49.91|52.57|50.37|51.82|49.62|0
1712591100000|2024-04-08 15:45:00|52.28|50.08|52.68|50.48|53.49|51.29|52.28|50.08|0
1712591400000|2024-04-08 15:50:00|52.73|50.53|52.46|50.26|52.97|50.77|51.82|49.62|0
1712591700000|2024-04-08 15:55:00|52.4|50.2|52.4|50.2|53.39|51.19|52.28|50.08|0
1712592000000|2024-04-08 16:00:00|52.46|50.26|53.03|50.83|53.41|51.21|52.46|50.26|0
1712592300000|2024-04-08 16:05:00|53.09|50.89|52.91|50.71|53.21|51.01|52.28|50.08|0
1712592600000|2024-04-08 16:10:00|52.97|50.77|53.55|51.35|53.9|51.7|52.74|50.54|0
1712592900000|2024-04-08 16:15:00|53.61|51.41|53.2|51|53.85|51.65|52.74|50.54|0
1712593200000|2024-04-08 16:20:00|53.26|51.06|54.28|52.08|54.46|52.26|53.02|50.82|0
1712593500000|2024-04-08 16:25:00|54.22|52.02|53.1|50.9|54.22|52.02|52.81|50.61|0
1712593800000|2024-04-08 16:30:00|53.05|50.85|52.47|50.27|53.28|51.08|52.47|50.27|0
1712594100000|2024-04-08 16:35:00|52.41|50.21|52.69|50.49|52.87|50.67|52.18|49.98|0
1712594400000|2024-04-08 16:40:00|52.75|50.55|51.89|49.69|52.75|50.55|51.66|49.46|0
1712594700000|2024-04-08 16:45:00|51.77|49.57|52.11|49.91|52.34|50.14|51.66|49.46|0
1712595000000|2024-04-08 16:50:00|52.06|49.86|51.57|49.37|52.34|50.14|51.51|49.31|0
1712595300000|2024-04-08 16:55:00|51.63|49.43|50.72|48.52|51.68|49.48|50.72|48.52|0
1712595600000|2024-04-08 17:00:00|50.66|48.46|51.22|49.02|51.23|49.03|50.66|48.46|0
1712595900000|2024-04-08 17:05:00|51.06|48.86|51.39|49.19|51.51|49.31|51.06|48.86|0
1712596200000|2024-04-08 17:10:00|51.45|49.25|51.56|49.36|51.73|49.53|51.22|49.02|0
1712596500000|2024-04-08 17:15:00|51.62|49.42|51.67|49.47|52.13|49.93|51.39|49.19|0
1712596800000|2024-04-08 17:20:00|51.73|49.53|51.38|49.18|51.9|49.7|51.33|49.13|0
1712597100000|2024-04-08 17:25:00|51.44|49.24|51.04|48.84|51.84|49.64|51.04|48.84|0
1712597400000|2024-04-08 17:30:00|51.1|48.9|51.38|49.18|51.55|49.35|51.1|48.9|0
1712597700000|2024-04-08 17:35:00|51.43|49.23|51.69|49.49|51.95|49.75|51.43|49.23|0
1712598000000|2024-04-08 17:40:00|51.77|49.57|51.88|49.68|52.34|50.14|51.55|49.35|0
1712598300000|2024-04-08 17:45:00|51.94|49.74|52.11|49.91|52.46|50.26|51.88|49.68|0
1712598600000|2024-04-08 17:50:00|52.17|49.97|51.59|49.39|52.28|50.08|51.59|49.39|0
1712598900000|2024-04-08 17:55:00|51.65|49.45|50.97|48.77|51.65|49.45|50.75|48.55|0
1712599200000|2024-04-08 18:00:00|50.86|48.66|51.53|49.33|51.7|49.5|50.63|48.43|0
1712599500000|2024-04-08 18:05:00|51.48|49.28|50.68|48.48|51.59|49.39|50.68|48.48|0
1712599800000|2024-04-08 18:10:00|50.74|48.54|50.65|48.45|51.53|49.33|50.54|48.34|0
1712600100000|2024-04-08 18:15:00|50.59|48.39|50.65|48.45|50.7|48.5|50.26|48.06|0
1712600400000|2024-04-08 18:20:00|50.7|48.5|51.32|49.12|51.44|49.24|50.42|48.22|0
1712600700000|2024-04-08 18:25:00|51.27|49.07|50.92|48.72|51.32|49.12|50.36|48.16|0
1712601000000|2024-04-08 18:30:00|50.87|48.67|51.26|49.06|51.26|49.06|50.87|48.67|0
1712601300000|2024-04-08 18:35:00|51.2|49|51.54|49.34|51.77|49.57|51.2|49|0
1712601600000|2024-04-08 18:40:00|51.48|49.28|51.54|49.34|51.77|49.57|51.37|49.17|0
1712601900000|2024-04-08 18:45:00|51.48|49.28|51.2|49|52.05|49.85|51.14|48.94|0
1712602200000|2024-04-08 18:50:00|51.14|48.94|50.85|48.65|51.59|49.39|50.68|48.48|0
1712602500000|2024-04-08 18:55:00|50.79|48.59|50.29|48.09|50.85|48.65|50.29|48.09|0
1712602800000|2024-04-08 19:00:00|50.23|48.03|50.56|48.36|50.68|48.48|50.06|47.86|0
1712603100000|2024-04-08 19:05:00|50.62|48.42|50.56|48.36|51.41|49.21|50.51|48.31|0
1712603400000|2024-04-08 19:10:00|50.62|48.42|50.62|48.42|50.79|48.59|50.33|48.13|0
1712603700000|2024-04-08 19:15:00|50.67|48.47|50.5|48.3|50.9|48.7|50.5|48.3|0
1712604000000|2024-04-08 19:20:00|50.44|48.24|51.01|48.81|51.18|48.98|50.39|48.19|0
1712604300000|2024-04-08 19:25:00|51.06|48.86|50.27|48.07|51.06|48.86|50.21|48.01|0
1712604600000|2024-04-08 19:30:00|50.33|48.13|49.38|47.18|50.33|48.13|49.32|47.12|0
1712604900000|2024-04-08 19:35:00|49.43|47.23|50.66|48.46|50.77|48.57|49.43|47.23|0
1712605200000|2024-04-08 19:40:00|50.6|48.4|51.74|49.54|51.97|49.77|50.6|48.4|0
1712605500000|2024-04-08 19:45:00|51.79|49.59|50.99|48.79|51.79|49.59|50.99|48.79|0
1712605800000|2024-04-08 19:50:00|51.16|48.96|51.85|49.65|52.31|50.11|51.16|48.96|0
1712606100000|2024-04-08 19:55:00|52.08|49.88|51.61|49.41|52.54|50.34|51.5|49.3|0
1712606400000|2024-04-08 20:00:00|51.5|49.3|51.04|48.84|51.5|49.3|50.82|48.62|0
1712606700000|2024-04-08 20:05:00|51.1|48.9|50.64|48.44|51.1|48.9|50.59|48.39|0
1712607000000|2024-04-08 20:10:00|50.7|48.5|50.7|48.5|50.87|48.67|50.58|48.38|0
1712607300000|2024-04-08 20:15:00|50.8|48.4|51.02|48.62|51.08|48.68|50.74|48.34|0
1712607600000|2024-04-08 20:20:00|51.08|48.68|51.02|48.62|51.08|48.68|50.85|48.45|0
1712607900000|2024-04-08 20:25:00|51.07|48.67|51.13|48.73|51.13|48.73|51.02|48.62|0
1712608200000|2024-04-08 20:30:00|51.18|48.78|51.13|48.73|51.18|48.78|51.13|48.73|0
1712608500000|2024-04-08 20:35:00|51.12|48.72|51.12|48.72|51.18|48.78|51.07|48.67|0
1712608800000|2024-04-08 20:40:00|51.18|48.78|50.95|48.55|51.18|48.78|50.95|48.55|0
1712609100000|2024-04-08 20:45:00|50.89|48.49|51.06|48.66|51.06|48.66|50.84|48.44|0
1712609400000|2024-04-08 20:50:00|51|48.6|51|48.6|51.06|48.66|51|48.6|0
1712609700000|2024-04-08 20:55:00|50.94|48.54|50.97|48.57|51.03|48.63|50.89|48.49|0
1712610000000|2024-04-08 21:00:00|50.93|48.53|51.08|48.68|51.12|48.72|50.93|48.53|0
1712610300000|2024-04-08 21:05:00|51.09|48.69|50.98|48.58|51.12|48.72|50.88|48.48|0
1712610600000|2024-04-08 21:10:00|50.95|48.55|50.95|48.55|51.02|48.62|50.91|48.51|0
1712610900000|2024-04-08 21:15:00|50.96|48.56|50.95|48.55|50.96|48.56|50.95|48.55|0
1712611200000|2024-04-08 21:20:00|50.97|48.57|50.97|48.57|50.97|48.57|50.97|48.57|0
1712611500000|2024-04-08 21:25:00|50.96|48.56|50.97|48.57|51.02|48.62|50.92|48.52|0
1712611800000|2024-04-08 21:30:00|50.96|48.56|51.07|48.67|51.07|48.67|50.96|48.56|0
1712612100000|2024-04-08 21:35:00|51.08|48.68|51.08|48.68|51.11|48.71|51.08|48.68|0
1712612700000|2024-04-08 21:45:00|51.07|48.67|51|48.6|51.07|48.67|51|48.6|0
1712613000000|2024-04-08 21:50:00|51.01|48.61|51.01|48.61|51.02|48.62|51|48.6|0
1712613300000|2024-04-08 21:55:00|51|48.6|50.92|48.52|51|48.6|50.8|48.4|0
1712613600000|2024-04-08 22:00:00|50.77|48.37|50.63|48.23|50.77|48.37|50.27|47.87|0
1712613900000|2024-04-08 22:05:00|50.68|48.28|50.85|48.45|50.85|48.45|50.63|48.23|0
1712614200000|2024-04-08 22:10:00|50.82|48.42|50.73|48.33|50.85|48.45|50.73|48.33|0
1712614500000|2024-04-08 22:15:00|50.9|48.5|50.79|48.39|50.96|48.56|50.68|48.28|0
1712614800000|2024-04-08 22:20:00|50.73|48.33|50.79|48.39|50.84|48.44|50.73|48.33|0
1712615100000|2024-04-08 22:25:00|50.76|48.36|50.78|48.38|50.78|48.38|50.7|48.3|0
1712615400000|2024-04-08 22:30:00|50.76|48.36|50.67|48.27|50.78|48.38|50.67|48.27|0
1712615700000|2024-04-08 22:35:00|50.72|48.32|50.78|48.38|50.84|48.44|50.72|48.32|0
1712616000000|2024-04-08 22:40:00|50.83|48.43|50.83|48.43|50.83|48.43|50.72|48.32|0
1712616300000|2024-04-08 22:45:00|50.78|48.38|50.77|48.37|50.89|48.49|50.72|48.32|0
1712616600000|2024-04-08 22:50:00|50.72|48.32|50.66|48.26|50.72|48.32|50.66|48.26|0
1712616900000|2024-04-08 22:55:00|50.63|48.23|50.65|48.25|50.71|48.31|50.6|48.2|0
1712617200000|2024-04-08 23:00:00|50.71|48.31|50.71|48.31|50.71|48.31|50.6|48.2|0
1712617500000|2024-04-08 23:05:00|50.76|48.36|50.76|48.36|50.82|48.42|50.71|48.31|0
1712617800000|2024-04-08 23:10:00|50.82|48.42|50.82|48.42|50.82|48.42|50.76|48.36|0
1712618100000|2024-04-08 23:15:00|50.87|48.47|50.81|48.41|50.98|48.58|50.81|48.41|0
1712618400000|2024-04-08 23:20:00|50.84|48.44|50.92|48.52|50.98|48.58|50.81|48.41|0
1712618700000|2024-04-08 23:25:00|50.95|48.55|51.03|48.63|51.03|48.63|50.92|48.52|0
1712619000000|2024-04-08 23:30:00|50.98|48.58|50.92|48.52|50.98|48.58|50.81|48.41|0
1712619300000|2024-04-08 23:35:00|50.95|48.55|50.89|48.49|50.97|48.57|50.89|48.49|0
1712619600000|2024-04-08 23:40:00|50.86|48.46|50.91|48.51|51.14|48.74|50.86|48.46|0
1712619900000|2024-04-08 23:45:00|50.86|48.46|50.8|48.4|50.91|48.51|50.74|48.34|0
1712620200000|2024-04-08 23:50:00|50.85|48.45|50.96|48.56|51.02|48.62|50.85|48.45|0
1712620500000|2024-04-08 23:55:00|51.02|48.62|51.19|48.79|51.25|48.85|51.02|48.62|0
1712620800000|2024-04-09 00:00:00|51.25|48.85|51.41|49.01|51.41|49.01|51.02|48.62|0
1712621100000|2024-04-09 00:05:00|51.47|49.07|51.41|49.01|51.47|49.07|51.07|48.67|0
1712621400000|2024-04-09 00:10:00|51.35|48.95|51.18|48.78|51.47|49.07|51.1|48.7|0
1712621700000|2024-04-09 00:15:00|51.08|48.88|52.08|49.88|52.08|49.88|51.02|48.82|0
1712622000000|2024-04-09 00:20:00|52.02|49.82|52.35|50.15|52.49|50.29|52.02|49.82|0
1712622300000|2024-04-09 00:25:00|52.32|50.12|52.49|50.29|52.55|50.35|52.32|50.12|0
1712622600000|2024-04-09 00:30:00|52.43|50.23|52.43|50.23|52.54|50.34|52.37|50.17|0
1712622900000|2024-04-09 00:35:00|52.37|50.17|52.31|50.11|52.37|50.17|52.14|49.94|0
1712623200000|2024-04-09 00:40:00|52.37|50.17|52.48|50.28|52.51|50.31|52.37|50.17|0
1712623500000|2024-04-09 00:45:00|52.42|50.22|52.42|50.22|52.48|50.28|52.3|50.1|0
1712623800000|2024-04-09 00:50:00|52.48|50.28|52.59|50.39|52.59|50.39|52.42|50.22|0
1712624100000|2024-04-09 00:55:00|52.53|50.33|52.53|50.33|52.53|50.33|52.47|50.27|0
1712624400000|2024-04-09 01:00:00|52.47|50.27|52.41|50.21|52.53|50.33|52.35|50.15|0
1712624700000|2024-04-09 01:05:00|52.47|50.27|52.52|50.32|52.58|50.38|52.44|50.24|0
1712625000000|2024-04-09 01:10:00|52.58|50.38|52.46|50.26|52.58|50.38|52.46|50.26|0
1712625300000|2024-04-09 01:15:00|52.52|50.32|52.58|50.38|52.58|50.38|52.4|50.2|0
1712625600000|2024-04-09 01:20:00|52.55|50.35|52.52|50.32|52.58|50.38|52.4|50.2|0
1712625900000|2024-04-09 01:25:00|52.46|50.26|52.46|50.26|52.51|50.31|52.4|50.2|0
1712626200000|2024-04-09 01:30:00|52.4|50.2|52.17|49.97|52.4|50.2|52.05|49.85|0
1712626500000|2024-04-09 01:35:00|52.22|50.02|52.51|50.31|52.51|50.31|52.22|50.02|0
1712626800000|2024-04-09 01:40:00|52.57|50.37|52.56|50.36|52.68|50.48|52.45|50.25|0
1712627100000|2024-04-09 01:45:00|52.5|50.3|52.59|50.39|52.62|50.42|52.5|50.3|0
1712627400000|2024-04-09 01:50:00|52.56|50.36|52.62|50.42|52.73|50.53|52.56|50.36|0
1712627700000|2024-04-09 01:55:00|52.67|50.47|52.84|50.64|52.84|50.64|52.67|50.47|0
1712628000000|2024-04-09 02:00:00|52.73|50.53|52.78|50.58|52.84|50.64|52.67|50.47|0
1712628300000|2024-04-09 02:05:00|52.84|50.64|52.84|50.64|52.9|50.7|52.75|50.55|0
1712628600000|2024-04-09 02:10:00|52.89|50.69|52.89|50.69|52.89|50.69|52.84|50.64|0
1712628900000|2024-04-09 02:15:00|52.84|50.64|52.49|50.29|52.89|50.69|52.49|50.29|0
1712629200000|2024-04-09 02:20:00|52.54|50.34|52.48|50.28|52.54|50.34|52.43|50.23|0
1712629500000|2024-04-09 02:25:00|52.54|50.34|52.48|50.28|52.54|50.34|52.37|50.17|0
1712629800000|2024-04-09 02:30:00|52.54|50.34|52.65|50.45|52.71|50.51|52.48|50.28|0
1712630100000|2024-04-09 02:35:00|52.71|50.51|52.88|50.68|52.88|50.68|52.65|50.45|0
1712630400000|2024-04-09 02:40:00|52.82|50.62|52.76|50.56|52.82|50.62|52.65|50.45|0
1712630700000|2024-04-09 02:45:00|52.79|50.59|52.82|50.62|52.88|50.68|52.79|50.59|0
1712631000000|2024-04-09 02:50:00|52.76|50.56|52.7|50.5|52.85|50.65|52.64|50.44|0
1712631300000|2024-04-09 02:55:00|52.64|50.44|52.58|50.38|52.7|50.5|52.58|50.38|0
1712631600000|2024-04-09 03:00:00|52.52|50.32|52.52|50.32|52.58|50.38|52.52|50.32|0
1712631900000|2024-04-09 03:05:00|52.58|50.38|52.52|50.32|52.58|50.38|52.46|50.26|0
1712632200000|2024-04-09 03:10:00|52.58|50.38|52.4|50.2|52.63|50.43|52.4|50.2|0
1712632500000|2024-04-09 03:15:00|52.34|50.14|52.28|50.08|52.4|50.2|52.28|50.08|0
1712632800000|2024-04-09 03:20:00|52.34|50.14|52.22|50.02|52.4|50.2|52.16|49.96|0
1712633100000|2024-04-09 03:25:00|52.16|49.96|52.28|50.08|52.28|50.08|52.16|49.96|0
1712633400000|2024-04-09 03:30:00|52.22|50.02|52.39|50.19|52.45|50.25|52.16|49.96|0
1712633700000|2024-04-09 03:35:00|52.36|50.16|52.27|50.07|52.36|50.16|52.27|50.07|0
1712634000000|2024-04-09 03:40:00|52.21|50.01|52.27|50.07|52.27|50.07|52.21|50.01|0
1712634300000|2024-04-09 03:45:00|52.33|50.13|52.27|50.07|52.38|50.18|52.27|50.07|0
1712634600000|2024-04-09 03:50:00|52.32|50.12|52.26|50.06|52.32|50.12|52.26|50.06|0
1712634900000|2024-04-09 03:55:00|52.21|50.01|52.15|49.95|52.26|50.06|52.15|49.95|0
1712635200000|2024-04-09 04:00:00|52.2|50|52.2|50|52.2|50|52.14|49.94|0
1712635500000|2024-04-09 04:05:00|52.17|49.97|52.14|49.94|52.2|50|52.08|49.88|0
1712635800000|2024-04-09 04:10:00|52.5|50.3|52.38|50.18|52.5|50.3|52.32|50.12|0
1712636100000|2024-04-09 04:15:00|52.32|50.12|52.26|50.06|52.38|50.18|52.21|50.01|0
1712636400000|2024-04-09 04:20:00|52.21|50.01|52.2|50|52.32|50.12|52.2|50|0
1712636700000|2024-04-09 04:25:00|52.26|50.06|52.26|50.06|52.26|50.06|52.26|50.06|0
1712637000000|2024-04-09 04:30:00|52.2|50|52.08|49.88|52.2|50|52.08|49.88|0
1712637300000|2024-04-09 04:35:00|52.11|49.91|52.14|49.94|52.14|49.94|52.02|49.82|0
1712637600000|2024-04-09 04:40:00|52.08|49.88|52.08|49.88|52.17|49.97|52.02|49.82|0
1712637900000|2024-04-09 04:45:00|52.02|49.82|51.96|49.76|52.02|49.82|51.91|49.71|0
1712638200000|2024-04-09 04:50:00|51.9|49.7|51.96|49.76|51.96|49.76|51.88|49.68|0
1712638500000|2024-04-09 04:55:00|51.9|49.7|51.96|49.76|52.01|49.81|51.9|49.7|0
1712638800000|2024-04-09 05:00:00|52.01|49.81|51.84|49.64|52.01|49.81|51.84|49.64|0
1712639100000|2024-04-09 05:05:00|51.9|49.7|51.72|49.52|52.01|49.81|51.72|49.52|0
1712639400000|2024-04-09 05:10:00|51.75|49.55|51.66|49.46|51.78|49.58|51.66|49.46|0
1712639700000|2024-04-09 05:15:00|51.72|49.52|51.72|49.52|51.72|49.52|51.49|49.29|0
1712640000000|2024-04-09 05:20:00|51.66|49.46|51.83|49.63|51.83|49.63|51.66|49.46|0
1712640300000|2024-04-09 05:25:00|51.89|49.69|51.88|49.68|51.94|49.74|51.88|49.68|0
1712640600000|2024-04-09 05:30:00|51.94|49.74|52.05|49.85|52.05|49.85|51.88|49.68|0
1712640900000|2024-04-09 05:35:00|52.11|49.91|51.99|49.79|52.11|49.91|51.94|49.74|0
1712641200000|2024-04-09 05:40:00|52.05|49.85|52.1|49.9|52.16|49.96|52.02|49.82|0
1712641500000|2024-04-09 05:45:00|52.16|49.96|51.87|49.67|52.16|49.96|51.87|49.67|0
1712641800000|2024-04-09 05:50:00|51.82|49.62|52.04|49.84|52.04|49.84|51.81|49.61|0
1712642100000|2024-04-09 05:55:00|52.1|49.9|52.15|49.95|52.15|49.95|52.04|49.84|0
1712642400000|2024-04-09 06:00:00|52.18|49.98|52.26|50.06|52.32|50.12|51.98|49.78|0
1712642700000|2024-04-09 06:05:00|52.21|50.01|52.2|50|52.26|50.06|52.09|49.89|0
1712643000000|2024-04-09 06:10:00|52.18|49.98|52.14|49.94|52.18|49.98|51.97|49.77|0
1712643300000|2024-04-09 06:15:00|52.2|50|51.32|49.12|52.26|50.06|51.32|49.12|0
1712643600000|2024-04-09 06:20:00|51.35|49.15|51.31|49.11|51.43|49.23|51.31|49.11|0
1712643900000|2024-04-09 06:25:00|51.37|49.17|51.14|48.94|51.37|49.17|51.08|48.88|0
1712644200000|2024-04-09 06:30:00|51.08|48.88|51.14|48.94|51.14|48.94|50.97|48.77|0
1712644500000|2024-04-09 06:35:00|51.03|48.83|51.36|49.16|51.36|49.16|51.03|48.83|0
1712644800000|2024-04-09 06:40:00|51.42|49.22|51.36|49.16|51.48|49.28|51.36|49.16|0
1712645100000|2024-04-09 06:45:00|51.42|49.22|51.39|49.19|51.53|49.33|51.24|49.04|0
1712645400000|2024-04-09 06:50:00|51.36|49.16|51.47|49.27|51.53|49.33|51.36|49.16|0
1712645700000|2024-04-09 06:55:00|51.41|49.21|51.64|49.44|51.7|49.5|51.41|49.21|0
1712646000000|2024-04-09 07:00:00|51.69|49.49|51.75|49.55|51.81|49.61|51.41|49.21|0
1712646300000|2024-04-09 07:05:00|51.78|49.58|51.92|49.72|51.98|49.78|51.69|49.49|0
1712646600000|2024-04-09 07:10:00|51.97|49.77|51.8|49.6|52.03|49.83|51.57|49.37|0
1712646900000|2024-04-09 07:15:00|51.69|49.49|51.51|49.31|51.74|49.54|51.34|49.14|0
1712647200000|2024-04-09 07:20:00|51.46|49.26|51.34|49.14|51.51|49.31|51.11|48.91|0
1712647500000|2024-04-09 07:25:00|51.4|49.2|51.45|49.25|51.62|49.42|51.22|49.02|0
1712647800000|2024-04-09 07:30:00|51.51|49.31|51.56|49.36|51.62|49.42|51.39|49.19|0
1712648100000|2024-04-09 07:35:00|51.5|49.3|52.07|49.87|52.13|49.93|51.48|49.28|0
1712648400000|2024-04-09 07:40:00|52.02|49.82|52.59|50.39|52.59|50.39|51.96|49.76|0
1712648700000|2024-04-09 07:45:00|52.65|50.45|52.24|50.04|52.71|50.51|52.24|50.04|0
1712649000000|2024-04-09 07:50:00|52.3|50.1|52.7|50.5|52.82|50.62|52.21|50.01|0
1712649300000|2024-04-09 07:55:00|52.73|50.53|53.05|50.85|53.11|50.91|52.7|50.5|0
1712649600000|2024-04-09 08:00:00|52.99|50.79|52.46|50.26|53.16|50.96|52.29|50.09|0
1712649900000|2024-04-09 08:05:00|52.41|50.21|52.69|50.49|52.93|50.73|52.29|50.09|0
1712650200000|2024-04-09 08:10:00|52.64|50.44|52.69|50.49|52.93|50.73|52.58|50.38|0
1712650500000|2024-04-09 08:15:00|52.63|50.43|52.34|50.14|52.72|50.52|52.28|50.08|0
1712650800000|2024-04-09 08:20:00|52.28|50.08|52.11|49.91|52.34|50.14|51.99|49.79|0
1712651100000|2024-04-09 08:25:00|52.17|49.97|51.99|49.79|52.22|50.02|51.88|49.68|0
1712651400000|2024-04-09 08:30:00|51.93|49.73|52.51|50.31|52.56|50.36|51.91|49.71|0
1712651700000|2024-04-09 08:35:00|52.45|50.25|52.33|50.13|52.56|50.36|52.22|50.02|0
1712652000000|2024-04-09 08:40:00|52.39|50.19|52.39|50.19|52.47|50.27|52.21|50.01|0
1712652300000|2024-04-09 08:45:00|52.44|50.24|52.38|50.18|52.79|50.59|52.32|50.12|0
1712652600000|2024-04-09 08:50:00|52.32|50.12|51.98|49.78|52.5|50.3|51.92|49.72|0
1712652900000|2024-04-09 08:55:00|52.09|49.89|52.03|49.83|52.09|49.89|51.86|49.66|0
1712653200000|2024-04-09 09:00:00|52.09|49.89|51.91|49.71|52.26|50.06|51.91|49.71|0
1712653500000|2024-04-09 09:05:00|51.97|49.77|52.26|50.06|52.26|50.06|51.51|49.31|0
1712653800000|2024-04-09 09:10:00|52.2|50|51.91|49.71|52.26|50.06|51.79|49.59|0
1712654100000|2024-04-09 09:15:00|51.85|49.65|51.34|49.14|51.85|49.65|51.28|49.08|0
1712654400000|2024-04-09 09:20:00|51.28|49.08|51.22|49.02|51.39|49.19|51.11|48.91|0
1712654700000|2024-04-09 09:25:00|51.16|48.96|51.27|49.07|51.44|49.24|51.1|48.9|0
1712655000000|2024-04-09 09:30:00|51.33|49.13|51.38|49.18|51.39|49.19|51.21|49.01|0
1712655300000|2024-04-09 09:35:00|51.44|49.24|51.55|49.35|51.67|49.47|51.27|49.07|0
1712655600000|2024-04-09 09:40:00|51.58|49.38|51.27|49.07|51.61|49.41|51.15|48.95|0
1712655900000|2024-04-09 09:45:00|51.32|49.12|50.92|48.72|51.49|49.29|50.81|48.61|0
1712656200000|2024-04-09 09:50:00|50.98|48.78|50.86|48.66|51.03|48.83|50.7|48.5|0
1712656500000|2024-04-09 09:55:00|50.81|48.61|51.26|49.06|51.31|49.11|50.64|48.44|0
1712656800000|2024-04-09 10:00:00|51.29|49.09|51.03|48.83|51.31|49.11|51.03|48.83|0
1712657100000|2024-04-09 10:05:00|51.08|48.88|51.2|49|51.2|49|50.86|48.66|0
1712657400000|2024-04-09 10:10:00|51.14|48.94|51.02|48.82|51.25|49.05|50.91|48.71|0
1712657700000|2024-04-09 10:15:00|50.97|48.77|50.85|48.65|51.13|48.93|50.85|48.65|0
1712658000000|2024-04-09 10:20:00|50.79|48.59|51.07|48.87|51.13|48.93|50.79|48.59|0
1712658300000|2024-04-09 10:25:00|51.13|48.93|51.64|49.44|51.75|49.55|51.13|48.93|0
1712658600000|2024-04-09 10:30:00|51.7|49.5|52.56|50.36|52.97|50.77|51.7|49.5|0
1712658900000|2024-04-09 10:35:00|52.62|50.42|53.61|51.41|53.61|51.41|52.62|50.42|0
1712659200000|2024-04-09 10:40:00|53.43|51.23|53.4|51.2|53.61|51.41|53.14|50.94|0
1712659500000|2024-04-09 10:45:00|53.43|51.23|53.13|50.93|53.6|51.4|52.96|50.76|0
1712659800000|2024-04-09 10:50:00|53.07|50.87|52.9|50.7|53.13|50.93|52.78|50.58|0
1712660100000|2024-04-09 10:55:00|52.95|50.75|52.72|50.52|52.95|50.75|52.6|50.4|0
1712660400000|2024-04-09 11:00:00|52.66|50.46|52.2|50|52.66|50.46|52.14|49.94|0
1712660700000|2024-04-09 11:05:00|52.25|50.05|51.85|49.65|52.25|50.05|51.79|49.59|0
1712661000000|2024-04-09 11:10:00|51.79|49.59|50.88|48.68|51.96|49.76|50.88|48.68|0
1712661300000|2024-04-09 11:15:00|50.82|48.62|51.22|49.02|51.39|49.19|50.48|48.28|0
1712661600000|2024-04-09 11:20:00|51.16|48.96|50.99|48.79|51.22|49.02|50.65|48.45|0
1712661900000|2024-04-09 11:25:00|50.93|48.73|50.98|48.78|51.16|48.96|50.93|48.73|0
1712662200000|2024-04-09 11:30:00|51.04|48.84|51.32|49.12|51.32|49.12|50.81|48.61|0
1712662500000|2024-04-09 11:35:00|51.38|49.18|51.03|48.83|51.38|49.18|50.92|48.72|0
1712662800000|2024-04-09 11:40:00|51.09|48.89|50.81|48.61|51.15|48.95|50.69|48.49|0
1712663100000|2024-04-09 11:45:00|50.75|48.55|51.09|48.89|51.26|49.06|50.75|48.55|0
1712663400000|2024-04-09 11:50:00|51.03|48.83|50.91|48.71|51.26|49.06|50.86|48.66|0
1712663700000|2024-04-09 11:55:00|50.97|48.77|50.13|47.93|51.03|48.83|50.07|47.87|0
1712664000000|2024-04-09 12:00:00|50.18|47.98|49.84|47.64|50.18|47.98|49.79|47.59|0
1712664300000|2024-04-09 12:05:00|49.9|47.7|50.06|47.86|50.06|47.86|49.79|47.59|0
1712664600000|2024-04-09 12:10:00|50.04|47.84|48.9|46.7|50.04|47.84|48.63|46.43|0
1712664900000|2024-04-09 12:15:00|48.85|46.65|48.74|46.54|48.9|46.7|48.68|46.48|0
1712665200000|2024-04-09 12:20:00|48.79|46.59|49.28|47.08|49.61|47.41|48.74|46.54|0
1712665500000|2024-04-09 12:25:00|49.34|47.14|49.44|47.24|49.61|47.41|49.34|47.14|0
1712665800000|2024-04-09 12:30:00|49.39|47.19|49.06|46.86|49.61|47.41|49|46.8|0
1712666100000|2024-04-09 12:35:00|49.11|46.91|49.05|46.85|49.17|46.97|48.78|46.58|0
1712666400000|2024-04-09 12:40:00|49|46.8|48.7|46.5|49.78|47.58|48.7|46.5|0
1712666700000|2024-04-09 12:45:00|48.59|46.39|48.97|46.77|49.13|46.93|48.59|46.39|0
1712667000000|2024-04-09 12:50:00|48.91|46.71|49.07|46.87|49.19|46.99|48.86|46.66|0
1712667300000|2024-04-09 12:55:00|49.02|46.82|49.07|46.87|49.18|46.98|48.85|46.65|0
1712667600000|2024-04-09 13:00:00|49.02|46.82|49.02|46.82|49.07|46.87|48.85|46.65|0
1712667900000|2024-04-09 13:05:00|49.01|46.81|49.34|47.14|49.45|47.25|48.99|46.79|0
1712668200000|2024-04-09 13:10:00|49.37|47.17|48.85|46.65|49.4|47.2|48.85|46.65|0
1712668500000|2024-04-09 13:15:00|48.9|46.7|48.14|45.94|48.95|46.75|47.66|45.46|0
1712668800000|2024-04-09 13:20:00|48.08|45.88|47.97|45.77|48.19|45.99|47.71|45.51|0
1712669100000|2024-04-09 13:25:00|47.95|45.75|47.81|45.61|48.35|46.15|47.6|45.4|0
1712669400000|2024-04-09 13:30:00|47.86|45.66|48.78|46.58|48.84|46.64|47.33|45.13|0
1712669700000|2024-04-09 13:35:00|48.73|46.53|48.18|45.98|49.22|47.02|47.75|45.55|0
1712670000000|2024-04-09 13:40:00|48.13|45.93|49.16|46.96|49.49|47.29|47.97|45.77|0
1712670300000|2024-04-09 13:45:00|49.27|47.07|50.94|48.74|51.05|48.85|48.99|46.79|0
1712670600000|2024-04-09 13:50:00|51.05|48.85|51.33|49.13|51.68|49.48|50.82|48.62|0
1712670900000|2024-04-09 13:55:00|51.28|49.08|51.71|49.51|52.13|49.93|50.54|48.34|0
1712671200000|2024-04-09 14:00:00|51.77|49.57|51.71|49.51|52.06|49.86|51.14|48.94|0
1712671500000|2024-04-09 14:05:00|51.65|49.45|51.88|49.68|52.23|50.03|51.6|49.4|0
1712671800000|2024-04-09 14:10:00|51.94|49.74|51.36|49.16|52.28|50.08|51.36|49.16|0
1712672100000|2024-04-09 14:15:00|51.31|49.11|51.47|49.27|51.82|49.62|50.91|48.71|0
1712672400000|2024-04-09 14:20:00|51.53|49.33|51.59|49.39|51.7|49.5|51.25|49.05|0
1712672700000|2024-04-09 14:25:00|51.64|49.44|54.79|52.59|55.03|52.83|51.47|49.27|0
1712673000000|2024-04-09 14:30:00|54.97|52.77|57.93|55.73|58.43|56.23|54.97|52.77|0
1712673300000|2024-04-09 14:35:00|57.99|55.79|60.39|58.19|60.52|58.32|57.74|55.54|0
1712673600000|2024-04-09 14:40:00|60.2|58|63.5|61.3|63.84|61.64|59.56|57.36|0
1712673900000|2024-04-09 14:45:00|63.17|60.97|64.23|62.03|64.57|62.37|62.31|60.11|0
1712674200000|2024-04-09 14:50:00|64.1|61.9|64.07|61.87|64.84|62.64|62.78|60.58|0
1712674500000|2024-04-09 14:55:00|64|61.8|61.22|59.02|64|61.8|61.16|58.96|0
1712674800000|2024-04-09 15:00:00|61.42|59.22|60.75|58.55|62.4|60.2|60.3|58.1|0
1712675100000|2024-04-09 15:05:00|60.81|58.61|59.27|57.07|60.88|58.68|59.02|56.82|0
1712675400000|2024-04-09 15:10:00|59.53|57.33|59.9|57.7|60.72|58.52|59.4|57.2|0
1712675700000|2024-04-09 15:15:00|59.77|57.57|57.74|55.54|59.77|57.57|57.62|55.42|0
1712676000000|2024-04-09 15:20:00|57.8|55.6|58.3|56.1|59|56.8|57.74|55.54|0
1712676300000|2024-04-09 15:25:00|58.18|55.98|59.1|56.9|59.36|57.16|57.97|55.77|0
1712676600000|2024-04-09 15:30:00|59.04|56.84|59.29|57.09|59.42|57.22|58.47|56.27|0
1712676900000|2024-04-09 15:35:00|59.23|57.03|59.22|57.02|59.74|57.54|58.53|56.33|0
1712677200000|2024-04-09 15:40:00|59.1|56.9|57.15|54.95|59.35|57.15|56.84|54.64|0
1712677500000|2024-04-09 15:45:00|57.34|55.14|56.15|53.95|57.34|55.14|55.84|53.64|0
1712677800000|2024-04-09 15:50:00|56.09|53.89|56.39|54.19|57.13|54.93|56.09|53.89|0
1712678100000|2024-04-09 15:55:00|56.27|54.07|56.45|54.25|56.45|54.25|56.02|53.82|0
1712678400000|2024-04-09 16:00:00|56.51|54.31|55.77|53.57|56.63|54.43|55.29|53.09|0
1712678700000|2024-04-09 16:05:00|55.83|53.63|55.71|53.51|56.57|54.37|55.47|53.27|0
1712679000000|2024-04-09 16:10:00|55.77|53.57|55.04|52.84|55.95|53.75|54.5|52.3|0
1712679300000|2024-04-09 16:15:00|54.98|52.78|55.28|53.08|55.34|53.14|54.8|52.6|0
1712679600000|2024-04-09 16:20:00|55.22|53.02|54.98|52.78|55.46|53.26|54.86|52.66|0
1712679900000|2024-04-09 16:25:00|54.92|52.72|55.07|52.87|55.62|53.42|54.68|52.48|0
1712680200000|2024-04-09 16:30:00|55.01|52.81|53.88|51.68|55.01|52.81|53.82|51.62|0
1712680500000|2024-04-09 16:35:00|53.94|51.74|54.05|51.85|54.59|52.39|53.94|51.74|0
1712680800000|2024-04-09 16:40:00|53.99|51.79|54.16|51.96|54.53|52.33|53.63|51.43|0
1712681100000|2024-04-09 16:45:00|54.1|51.9|54.28|52.08|54.7|52.5|53.86|51.66|0
1712681400000|2024-04-09 16:50:00|54.22|52.02|56.16|53.96|56.34|54.14|54.1|51.9|0
1712681700000|2024-04-09 16:55:00|56.22|54.02|56.54|54.34|56.78|54.58|55.25|53.05|0
1712682000000|2024-04-09 17:00:00|56.6|54.4|55.56|53.36|56.72|54.52|55.56|53.36|0
1712682300000|2024-04-09 17:05:00|55.5|53.3|54.69|52.49|55.78|53.58|54.63|52.43|0
1712682600000|2024-04-09 17:10:00|54.63|52.43|54.93|52.73|55.29|53.09|54.51|52.31|0
1712682900000|2024-04-09 17:15:00|54.87|52.67|55.11|52.91|55.66|53.46|54.81|52.61|0
1712683200000|2024-04-09 17:20:00|54.99|52.79|55.11|52.91|55.29|53.09|54.09|51.89|0
1712683500000|2024-04-09 17:25:00|55.23|53.03|55.28|53.08|55.65|53.45|54.86|52.66|0
1712683800000|2024-04-09 17:30:00|55.16|52.96|55.4|53.2|55.53|53.33|54.68|52.48|0
1712684100000|2024-04-09 17:35:00|55.34|53.14|54.5|52.3|55.4|53.2|54.5|52.3|0
1712684400000|2024-04-09 17:40:00|54.44|52.24|55.7|53.5|55.95|53.75|54.14|51.94|0
1712684700000|2024-04-09 17:45:00|55.58|53.38|56|53.8|56.25|54.05|55.46|53.26|0
1712685000000|2024-04-09 17:50:00|56.06|53.86|55.7|53.5|56.06|53.86|55.27|53.07|0
1712685300000|2024-04-09 17:55:00|55.63|53.43|56.43|54.23|56.49|54.29|55.63|53.43|0
1712685600000|2024-04-09 18:00:00|56.55|54.35|56.55|54.35|57.48|55.28|56.3|54.1|0
1712685900000|2024-04-09 18:05:00|56.49|54.29|55.63|53.43|56.67|54.47|55.57|53.37|0
1712686200000|2024-04-09 18:10:00|55.5|53.3|55.99|53.79|56.24|54.04|55.5|53.3|0
1712686500000|2024-04-09 18:15:00|56.05|53.85|55.44|53.24|56.23|54.03|55.26|53.06|0
1712686800000|2024-04-09 18:20:00|55.38|53.18|56.23|54.03|56.35|54.15|54.95|52.75|0
1712687100000|2024-04-09 18:25:00|56.17|53.97|56.41|54.21|56.72|54.52|55.62|53.42|0
1712687400000|2024-04-09 18:30:00|56.47|54.27|56.65|54.45|57.15|54.95|56.35|54.15|0
1712687700000|2024-04-09 18:35:00|56.78|54.58|56.9|54.7|57.09|54.89|55.86|53.66|0
1712688000000|2024-04-09 18:40:00|56.84|54.64|56.9|54.7|57.21|55.01|56.34|54.14|0
1712688300000|2024-04-09 18:45:00|56.96|54.76|57.14|54.94|57.33|55.13|56.4|54.2|0
1712688600000|2024-04-09 18:50:00|57.08|54.88|56.58|54.38|57.45|55.25|56.03|53.83|0
1712688900000|2024-04-09 18:55:00|56.64|54.44|56.7|54.5|56.89|54.69|56.27|54.07|0
1712689200000|2024-04-09 19:00:00|56.76|54.56|57.26|55.06|57.95|55.75|56.76|54.56|0
1712689500000|2024-04-09 19:05:00|57.23|55.03|58.26|56.06|58.51|56.31|56.95|54.75|0
1712689800000|2024-04-09 19:10:00|58.32|56.12|57.88|55.68|58.77|56.57|57.56|55.36|0
1712690100000|2024-04-09 19:15:00|57.94|55.74|56.2|54|57.94|55.74|56.2|54|0
1712690400000|2024-04-09 19:20:00|56.26|54.06|54.62|52.42|56.26|54.06|54.44|52.24|0
1712690700000|2024-04-09 19:25:00|54.56|52.36|51.74|49.54|54.62|52.42|51.74|49.54|0
1712691000000|2024-04-09 19:30:00|51.8|49.6|52.08|49.88|52.43|50.23|50.83|48.63|0
1712691300000|2024-04-09 19:35:00|52.03|49.83|53.54|51.34|53.54|51.34|51.68|49.48|0
1712691600000|2024-04-09 19:40:00|53.42|51.22|53.01|50.81|54.13|51.93|52.83|50.63|0
1712691900000|2024-04-09 19:45:00|52.95|50.75|53.24|51.04|53.71|51.51|52.77|50.57|0
1712692200000|2024-04-09 19:50:00|53.3|51.1|52.59|50.39|53.71|51.51|52.59|50.39|0
1712692500000|2024-04-09 19:55:00|52.25|50.05|49.92|47.72|52.25|50.05|49.75|47.55|0
1712692800000|2024-04-09 20:00:00|50.14|47.94|48.1|45.9|50.14|47.94|47.4|45.2|0
1712693100000|2024-04-09 20:05:00|48.15|45.95|48.81|46.61|50.5|48.3|48.1|45.9|0
1712693400000|2024-04-09 20:10:00|48.75|46.55|48.17|45.97|48.81|46.61|47.95|45.75|0
1712693700000|2024-04-09 20:15:00|48.27|45.87|48.27|45.87|48.38|45.98|48.21|45.81|0
1712694000000|2024-04-09 20:20:00|48.21|45.81|48.43|46.03|48.43|46.03|47.94|45.54|0
1712694300000|2024-04-09 20:25:00|48.4|46|48.48|46.08|48.53|46.13|48.32|45.92|0
1712694600000|2024-04-09 20:30:00|48.42|46.02|48.48|46.08|48.48|46.08|48.26|45.86|0
1712694900000|2024-04-09 20:35:00|48.45|46.05|48.2|45.8|48.45|46.05|48.09|45.69|0
1712695200000|2024-04-09 20:40:00|48.26|45.86|48.39|45.99|48.47|46.07|48.23|45.83|0
1712695500000|2024-04-09 20:45:00|48.47|46.07|48.69|46.29|48.69|46.29|48.47|46.07|0
1712695800000|2024-04-09 20:50:00|48.74|46.34|48.58|46.18|48.74|46.34|48.47|46.07|0
1712696100000|2024-04-09 20:55:00|48.57|46.17|48.71|46.31|48.85|46.45|48.46|46.06|0
1712696400000|2024-04-09 21:00:00|48.66|46.26|48.72|46.32|48.72|46.32|48.66|46.26|0
1712696700000|2024-04-09 21:05:00|48.69|46.29|48.59|46.19|48.69|46.29|48.57|46.17|0
1712697000000|2024-04-09 21:10:00|48.57|46.17|48.57|46.17|48.57|46.17|48.57|46.17|0
1712697300000|2024-04-09 21:15:00|48.58|46.18|48.52|46.12|48.58|46.18|48.51|46.11|0
1712697600000|2024-04-09 21:20:00|48.54|46.14|48.8|46.4|48.8|46.4|48.54|46.14|0
1712697900000|2024-04-09 21:25:00|48.85|46.45|48.87|46.47|48.88|46.48|48.81|46.41|0
1712698200000|2024-04-09 21:30:00|48.85|46.45|48.87|46.47|48.87|46.47|48.8|46.4|0
1712698500000|2024-04-09 21:35:00|48.86|46.46|48.89|46.49|48.89|46.49|48.85|46.45|0
1712698800000|2024-04-09 21:40:00|48.93|46.53|48.79|46.39|48.93|46.53|48.78|46.38|0
1712699100000|2024-04-09 21:45:00|48.84|46.44|48.84|46.44|48.87|46.47|48.78|46.38|0
1712699400000|2024-04-09 21:50:00|48.82|46.42|48.83|46.43|48.86|46.46|48.82|46.42|0
1712699700000|2024-04-09 21:55:00|48.87|46.47|48.76|46.36|48.87|46.47|48.75|46.35|0
1712700000000|2024-04-09 22:00:00|48.62|46.22|48.95|46.55|48.98|46.58|48.6|46.2|0
1712700300000|2024-04-09 22:05:00|48.92|46.52|48.75|46.35|48.95|46.55|48.7|46.3|0
1712700600000|2024-04-09 22:10:00|48.81|46.41|48.97|46.57|49.03|46.63|48.7|46.3|0
1712700900000|2024-04-09 22:15:00|48.92|46.52|48.75|46.35|48.92|46.52|48.75|46.35|0
1712701200000|2024-04-09 22:20:00|48.8|46.4|49.02|46.62|49.02|46.62|48.69|46.29|0
1712701500000|2024-04-09 22:25:00|48.97|46.57|49.13|46.73|49.13|46.73|48.91|46.51|0
1712701800000|2024-04-09 22:30:00|49.18|46.78|48.91|46.51|49.18|46.78|48.91|46.51|0
1712702100000|2024-04-09 22:35:00|48.85|46.45|48.96|46.56|49.01|46.61|48.69|46.29|0
1712702400000|2024-04-09 22:40:00|49.01|46.61|49.29|46.89|49.29|46.89|49.01|46.61|0
1712702700000|2024-04-09 22:45:00|49.23|46.83|49.12|46.72|49.29|46.89|49.12|46.72|0
1712703000000|2024-04-09 22:50:00|49.17|46.77|49.12|46.72|49.23|46.83|49.06|46.66|0
1712703300000|2024-04-09 22:55:00|49.17|46.77|49|46.6|49.17|46.77|49|46.6|0
1712703600000|2024-04-09 23:00:00|48.95|46.55|49.06|46.66|49.11|46.71|48.89|46.49|0
1712703900000|2024-04-09 23:05:00|49|46.6|49.05|46.65|49.11|46.71|49|46.6|0
1712704200000|2024-04-09 23:10:00|49.11|46.71|49|46.6|49.16|46.76|48.94|46.54|0
1712704500000|2024-04-09 23:15:00|49.02|46.62|49.1|46.7|49.1|46.7|49|46.6|0
1712704800000|2024-04-09 23:20:00|49.16|46.76|49.1|46.7|49.21|46.81|49.05|46.65|0
1712705100000|2024-04-09 23:25:00|49.15|46.75|49.1|46.7|49.15|46.75|49.1|46.7|0
1712705400000|2024-04-09 23:30:00|49.15|46.75|49.15|46.75|49.21|46.81|49.15|46.75|0
1712705700000|2024-04-09 23:35:00|49.09|46.69|48.98|46.58|49.15|46.75|48.98|46.58|0
1712706000000|2024-04-09 23:40:00|49.04|46.64|49.15|46.75|49.2|46.8|49.04|46.64|0
1712706300000|2024-04-09 23:45:00|49.14|46.74|49.14|46.74|49.23|46.83|49.14|46.74|0
1712706600000|2024-04-09 23:50:00|49.17|46.77|49.19|46.79|49.2|46.8|49.14|46.74|0
1712706900000|2024-04-09 23:55:00|49.14|46.74|49.3|46.9|49.3|46.9|49.14|46.74|0
1712707200000|2024-04-10 00:00:00|49.36|46.96|48.97|46.57|49.41|47.01|48.97|46.57|0
1712707500000|2024-04-10 00:05:00|49.02|46.62|49.02|46.62|49.13|46.73|48.97|46.57|0
1712707800000|2024-04-10 00:10:00|48.97|46.57|48.85|46.45|49.02|46.62|48.8|46.4|0
1712708100000|2024-04-10 00:15:00|48.81|46.61|48.86|46.66|49.03|46.83|48.75|46.55|0
1712708400000|2024-04-10 00:20:00|48.92|46.72|48.69|46.49|48.92|46.72|48.53|46.33|0
1712708700000|2024-04-10 00:25:00|48.67|46.47|49.39|47.19|49.39|47.19|48.58|46.38|0
1712709000000|2024-04-10 00:30:00|49.33|47.13|49.38|47.18|49.38|47.18|49.22|47.02|0
1712709300000|2024-04-10 00:35:00|49.33|47.13|49.27|47.07|49.38|47.18|49.16|46.96|0
1712709600000|2024-04-10 00:40:00|49.22|47.02|49.27|47.07|49.27|47.07|49.16|46.96|0
1712709900000|2024-04-10 00:45:00|49.21|47.01|49.38|47.18|49.38|47.18|49.21|47.01|0
1712710200000|2024-04-10 00:50:00|49.43|47.23|49.21|47.01|49.43|47.23|49.21|47.01|0
1712710500000|2024-04-10 00:55:00|49.26|47.06|49.29|47.09|49.32|47.12|49.21|47.01|0
1712710800000|2024-04-10 01:00:00|49.26|47.06|49.2|47|49.32|47.12|49.15|46.95|0
1712711100000|2024-04-10 01:05:00|49.26|47.06|49.2|47|49.26|47.06|49.2|47|0
1712711400000|2024-04-10 01:10:00|49.26|47.06|49.36|47.16|49.42|47.22|49.2|47|0
1712711700000|2024-04-10 01:15:00|49.42|47.22|49.36|47.16|49.42|47.22|49.2|47|0
1712712000000|2024-04-10 01:20:00|49.42|47.22|49.52|47.32|49.58|47.38|49.36|47.16|0
1712712300000|2024-04-10 01:25:00|49.58|47.38|49.74|47.54|49.77|47.57|49.52|47.32|0
1712712600000|2024-04-10 01:30:00|49.8|47.6|49.74|47.54|49.85|47.65|49.63|47.43|0
1712712900000|2024-04-10 01:35:00|49.71|47.51|49.79|47.59|49.91|47.71|49.71|47.51|0
1712713200000|2024-04-10 01:40:00|49.74|47.54|49.73|47.53|49.79|47.59|49.68|47.48|0
1712713500000|2024-04-10 01:45:00|49.76|47.56|49.57|47.37|49.76|47.56|49.51|47.31|0
1712713800000|2024-04-10 01:50:00|49.51|47.31|49.45|47.25|49.57|47.37|49.4|47.2|0
1712714100000|2024-04-10 01:55:00|49.51|47.31|49.17|46.97|49.51|47.31|49.17|46.97|0
1712714400000|2024-04-10 02:00:00|49.23|47.03|49.34|47.14|49.34|47.14|49.17|46.97|0
1712714700000|2024-04-10 02:05:00|49.39|47.19|49.33|47.13|49.45|47.25|49.33|47.13|0
1712715000000|2024-04-10 02:10:00|49.36|47.16|49.5|47.3|49.58|47.38|49.33|47.13|0
1712715300000|2024-04-10 02:15:00|49.55|47.35|49.38|47.18|49.61|47.41|49.38|47.18|0
1712715600000|2024-04-10 02:20:00|49.41|47.21|49.27|47.07|49.44|47.24|49.22|47.02|0
1712715900000|2024-04-10 02:25:00|49.22|47.02|49.21|47.01|49.33|47.13|49.21|47.01|0
1712716200000|2024-04-10 02:30:00|49.27|47.07|49.16|46.96|49.32|47.12|49.16|46.96|0
1712716500000|2024-04-10 02:35:00|49.21|47.01|49.21|47.01|49.32|47.12|49.1|46.9|0
1712716800000|2024-04-10 02:40:00|49.24|47.04|49.26|47.06|49.26|47.06|49.21|47.01|0
1712717100000|2024-04-10 02:45:00|49.21|47.01|49.72|47.52|49.72|47.52|49.2|47|0
1712717400000|2024-04-10 02:50:00|49.77|47.57|49.71|47.51|49.77|47.57|49.66|47.46|0
1712717700000|2024-04-10 02:55:00|49.77|47.57|49.55|47.35|49.77|47.57|49.49|47.29|0
1712718000000|2024-04-10 03:00:00|49.49|47.29|49.49|47.29|49.6|47.4|49.49|47.29|0
1712718300000|2024-04-10 03:05:00|49.54|47.34|49.6|47.4|49.6|47.4|49.49|47.29|0
1712718600000|2024-04-10 03:10:00|49.54|47.34|49.59|47.39|49.65|47.45|49.54|47.34|0
1712718900000|2024-04-10 03:15:00|49.65|47.45|49.54|47.34|49.65|47.45|49.54|47.34|0
1712719200000|2024-04-10 03:20:00|49.53|47.33|49.53|47.33|49.59|47.39|49.48|47.28|0
1712719500000|2024-04-10 03:25:00|49.56|47.36|49.53|47.33|49.56|47.36|49.48|47.28|0
1712719800000|2024-04-10 03:30:00|49.47|47.27|49.53|47.33|49.53|47.33|49.42|47.22|0
1712720100000|2024-04-10 03:35:00|49.47|47.27|49.69|47.49|49.75|47.55|49.47|47.27|0
1712720400000|2024-04-10 03:40:00|49.63|47.43|49.69|47.49|49.69|47.49|49.63|47.43|0
1712720700000|2024-04-10 03:45:00|49.74|47.54|49.57|47.37|49.74|47.54|49.57|47.37|0
1712721000000|2024-04-10 03:50:00|49.63|47.43|49.68|47.48|49.68|47.48|49.63|47.43|0
1712721300000|2024-04-10 03:55:00|49.74|47.54|49.57|47.37|49.74|47.54|49.57|47.37|0
1712721600000|2024-04-10 04:00:00|49.6|47.4|49.57|47.37|49.62|47.42|49.51|47.31|0
1712721900000|2024-04-10 04:05:00|49.51|47.31|49.4|47.2|49.57|47.37|49.4|47.2|0
1712722200000|2024-04-10 04:10:00|49.45|47.25|49.45|47.25|49.51|47.31|49.4|47.2|0
1712722500000|2024-04-10 04:15:00|49.51|47.31|49.45|47.25|49.51|47.31|49.39|47.19|0
1712722800000|2024-04-10 04:20:00|49.39|47.19|49.34|47.14|49.5|47.3|49.34|47.14|0
1712723100000|2024-04-10 04:25:00|49.33|47.13|49.33|47.13|49.33|47.13|49.33|47.13|0
1712723400000|2024-04-10 04:30:00|49.39|47.19|49.33|47.13|49.44|47.24|49.33|47.13|0
1712723700000|2024-04-10 04:35:00|49.27|47.07|49.22|47.02|49.33|47.13|49.22|47.02|0
1712724000000|2024-04-10 04:40:00|49.27|47.07|49.27|47.07|49.27|47.07|49.22|47.02|0
1712724300000|2024-04-10 04:45:00|49.33|47.13|49.38|47.18|49.38|47.18|49.27|47.07|0
1712724600000|2024-04-10 04:50:00|49.32|47.12|49.43|47.23|49.43|47.23|49.32|47.12|0
1712724900000|2024-04-10 04:55:00|49.4|47.2|49.43|47.23|49.43|47.23|49.37|47.17|0
1712725200000|2024-04-10 05:00:00|49.37|47.17|49.31|47.11|49.48|47.28|49.31|47.11|0
1712725500000|2024-04-10 05:05:00|49.37|47.17|49.31|47.11|49.37|47.17|49.31|47.11|0
1712725800000|2024-04-10 05:10:00|49.26|47.06|49.31|47.11|49.37|47.17|49.26|47.06|0
1712726100000|2024-04-10 05:15:00|49.25|47.05|49.31|47.11|49.36|47.16|49.25|47.05|0
1712726400000|2024-04-10 05:20:00|49.36|47.16|49.41|47.21|49.47|47.27|49.36|47.16|0
1712726700000|2024-04-10 05:25:00|49.44|47.24|49.36|47.16|49.47|47.27|49.3|47.1|0
1712727000000|2024-04-10 05:30:00|49.3|47.1|49.16|46.96|49.3|47.1|48.97|46.77|0
1712727300000|2024-04-10 05:35:00|49.13|46.93|49.27|47.07|49.3|47.1|49.13|46.93|0
1712727600000|2024-04-10 05:40:00|49.3|47.1|49.57|47.37|49.57|47.37|49.24|47.04|0
1712727900000|2024-04-10 05:45:00|49.6|47.4|50.01|47.81|50.01|47.81|49.57|47.37|0
1712728200000|2024-04-10 05:50:00|49.95|47.75|49.95|47.75|50.01|47.81|49.84|47.64|0
1712728500000|2024-04-10 05:55:00|49.9|47.7|50|47.8|50.01|47.81|49.84|47.64|0
1712728800000|2024-04-10 06:00:00|49.95|47.75|50|47.8|50.03|47.83|49.84|47.64|0
1712729100000|2024-04-10 06:05:00|49.98|47.78|49.78|47.58|50|47.8|49.72|47.52|0
1712729400000|2024-04-10 06:10:00|49.72|47.52|49.61|47.41|49.83|47.63|49.5|47.3|0
1712729700000|2024-04-10 06:15:00|49.66|47.46|49.77|47.57|49.94|47.74|49.66|47.46|0
1712730000000|2024-04-10 06:20:00|49.72|47.52|49.66|47.46|49.83|47.63|49.55|47.35|0
1712730300000|2024-04-10 06:25:00|49.6|47.4|49.2|47|49.6|47.4|49.15|46.95|0
1712730600000|2024-04-10 06:30:00|49.15|46.95|49.42|47.22|49.53|47.33|49.04|46.84|0
1712730900000|2024-04-10 06:35:00|49.47|47.27|49.36|47.16|49.47|47.27|49.28|47.08|0
1712731200000|2024-04-10 06:40:00|49.31|47.11|49.36|47.16|49.58|47.38|49.31|47.11|0
1712731500000|2024-04-10 06:45:00|49.3|47.1|49.19|46.99|49.33|47.13|49.19|46.99|0
1712731800000|2024-04-10 06:50:00|49.25|47.05|49.3|47.1|49.41|47.21|49.24|47.04|0
1712732100000|2024-04-10 06:55:00|49.33|47.13|49.63|47.43|49.63|47.43|49.24|47.04|0
1712732400000|2024-04-10 07:00:00|49.57|47.37|49.4|47.2|49.57|47.37|48.91|46.71|0
1712732700000|2024-04-10 07:05:00|49.43|47.23|49.24|47.04|49.51|47.31|49.24|47.04|0
1712733000000|2024-04-10 07:10:00|49.18|46.98|49.18|46.98|49.46|47.26|49.12|46.92|0
1712733300000|2024-04-10 07:15:00|49.15|46.95|49.18|46.98|49.18|46.98|48.9|46.7|0
1712733600000|2024-04-10 07:20:00|49.12|46.92|49.5|47.3|49.56|47.36|49.12|46.92|0
1712733900000|2024-04-10 07:25:00|49.56|47.36|48.79|46.59|49.56|47.36|48.73|46.53|0
1712734200000|2024-04-10 07:30:00|48.84|46.64|48.89|46.69|48.95|46.75|48.57|46.37|0
1712734500000|2024-04-10 07:35:00|48.95|46.75|49.28|47.08|49.28|47.08|48.89|46.69|0
1712734800000|2024-04-10 07:40:00|49.33|47.13|48.83|46.63|49.33|47.13|48.78|46.58|0
1712735100000|2024-04-10 07:45:00|48.89|46.69|48.91|46.71|49.05|46.85|48.67|46.47|0
1712735400000|2024-04-10 07:50:00|48.94|46.74|48.88|46.68|48.94|46.74|48.61|46.41|0
1712735700000|2024-04-10 07:55:00|48.94|46.74|48.99|46.79|49.16|46.96|48.88|46.68|0
1712736000000|2024-04-10 08:00:00|49.04|46.84|49.15|46.95|49.21|47.01|48.72|46.52|0
1712736300000|2024-04-10 08:05:00|49.1|46.9|49.37|47.17|49.48|47.28|48.93|46.73|0
1712736600000|2024-04-10 08:10:00|49.31|47.11|49.15|46.95|49.37|47.17|49.15|46.95|0
1712736900000|2024-04-10 08:15:00|49.2|47|48.87|46.67|49.2|47|48.82|46.62|0
1712737200000|2024-04-10 08:20:00|48.84|46.64|49.31|47.11|49.34|47.14|48.81|46.61|0
1712737500000|2024-04-10 08:25:00|49.25|47.05|48.68|46.48|49.25|47.05|48.47|46.27|0
1712737800000|2024-04-10 08:30:00|48.66|46.46|48.57|46.37|48.74|46.54|48.35|46.15|0
1712738100000|2024-04-10 08:35:00|48.63|46.43|48.41|46.21|48.79|46.59|48.38|46.18|0
1712738400000|2024-04-10 08:40:00|48.35|46.15|48.65|46.45|48.68|46.48|48.35|46.15|0
1712738700000|2024-04-10 08:45:00|48.62|46.42|48.51|46.31|48.84|46.64|48.45|46.25|0
1712739000000|2024-04-10 08:50:00|48.45|46.25|48.13|45.93|48.51|46.31|48.07|45.87|0
1712739300000|2024-04-10 08:55:00|48.07|45.87|47.91|45.71|48.07|45.87|47.75|45.55|0
1712739600000|2024-04-10 09:00:00|47.85|45.65|48.72|46.52|48.72|46.52|47.58|45.38|0
1712739900000|2024-04-10 09:05:00|48.77|46.57|48.53|46.33|48.83|46.63|48.34|46.14|0
1712740200000|2024-04-10 09:10:00|48.44|46.24|48.61|46.41|48.61|46.41|48.33|46.13|0
1712740500000|2024-04-10 09:15:00|48.55|46.35|48.49|46.29|48.77|46.57|48.39|46.19|0
1712740800000|2024-04-10 09:20:00|48.55|46.35|48.6|46.4|48.66|46.46|48.44|46.24|0
1712741100000|2024-04-10 09:25:00|48.65|46.45|48.71|46.51|48.76|46.56|48.44|46.24|0
1712741400000|2024-04-10 09:30:00|48.65|46.45|48.76|46.56|48.87|46.67|48.65|46.45|0
1712741700000|2024-04-10 09:35:00|48.81|46.61|49.31|47.11|49.36|47.16|48.81|46.61|0
1712742000000|2024-04-10 09:40:00|49.36|47.16|49.25|47.05|49.36|47.16|49.14|46.94|0
1712742300000|2024-04-10 09:45:00|49.3|47.1|49.14|46.94|49.3|47.1|49.14|46.94|0
1712742600000|2024-04-10 09:50:00|49.25|47.05|49.24|47.04|49.52|47.32|49.14|46.94|0
1712742900000|2024-04-10 09:55:00|49.3|47.1|49.57|47.37|49.63|47.43|49.19|46.99|0
1712743200000|2024-04-10 10:00:00|49.63|47.43|49.57|47.37|50.24|48.04|49.24|47.04|0
1712743500000|2024-04-10 10:05:00|49.63|47.43|49.46|47.26|49.63|47.43|49.35|47.15|0
1712743800000|2024-04-10 10:10:00|49.4|47.2|49.29|47.09|49.46|47.26|49.18|46.98|0
1712744100000|2024-04-10 10:15:00|49.23|47.03|49.51|47.31|49.62|47.42|49.23|47.03|0
1712744400000|2024-04-10 10:20:00|49.45|47.25|49.62|47.42|49.62|47.42|49.34|47.14|0
1712744700000|2024-04-10 10:25:00|49.56|47.36|49.5|47.3|49.64|47.44|49.39|47.19|0
1712745000000|2024-04-10 10:30:00|49.45|47.25|49.33|47.13|49.84|47.64|49.33|47.13|0
1712745300000|2024-04-10 10:35:00|49.39|47.19|49.33|47.13|49.5|47.3|49.33|47.13|0
1712745600000|2024-04-10 10:40:00|49.39|47.19|49.33|47.13|49.39|47.19|49.05|46.85|0
1712745900000|2024-04-10 10:45:00|49.38|47.18|49.21|47.01|49.55|47.35|49.21|47.01|0
1712746200000|2024-04-10 10:50:00|49.19|46.99|48.77|46.57|49.21|47.01|48.77|46.57|0
1712746500000|2024-04-10 10:55:00|48.72|46.52|48.61|46.41|48.83|46.63|48.61|46.41|0
1712746800000|2024-04-10 11:00:00|48.66|46.46|48.66|46.46|48.77|46.57|48.44|46.24|0
1712747100000|2024-04-10 11:05:00|48.69|46.49|48.38|46.18|48.71|46.51|48.33|46.13|0
1712747400000|2024-04-10 11:10:00|48.33|46.13|48.27|46.07|48.44|46.24|48.11|45.91|0
1712747700000|2024-04-10 11:15:00|48.22|46.02|48.38|46.18|48.43|46.23|48.22|46.02|0
1712748000000|2024-04-10 11:20:00|48.43|46.23|48.48|46.28|48.59|46.39|48.32|46.12|0
1712748300000|2024-04-10 11:25:00|48.43|46.23|48.43|46.23|48.59|46.39|48.32|46.12|0
1712748600000|2024-04-10 11:30:00|48.48|46.28|48.15|45.95|48.48|46.28|48.1|45.9|0
1712748900000|2024-04-10 11:35:00|48.1|45.9|48.26|46.06|48.37|46.17|48.1|45.9|0
1712749200000|2024-04-10 11:40:00|48.2|46|48.04|45.84|48.42|46.22|48.04|45.84|0
1712749500000|2024-04-10 11:45:00|48.15|45.95|47.69|45.49|48.2|46|47.64|45.44|0
1712749800000|2024-04-10 11:50:00|47.64|45.44|48.01|45.81|48.02|45.82|47.64|45.44|0
1712750100000|2024-04-10 11:55:00|47.99|45.79|47.63|45.43|48.07|45.87|47.63|45.43|0
1712750400000|2024-04-10 12:00:00|47.58|45.38|47.2|45|47.79|45.59|47.2|45|0
1712750700000|2024-04-10 12:05:00|47.09|44.89|46.98|44.78|47.25|45.05|46.88|44.68|0
1712751000000|2024-04-10 12:10:00|47.04|44.84|46.56|44.36|47.04|44.84|46.45|44.25|0
1712751300000|2024-04-10 12:15:00|46.66|44.46|47.62|45.42|47.62|45.42|46.66|44.46|0
1712751600000|2024-04-10 12:20:00|47.73|45.53|47.73|45.53|47.89|45.69|47.57|45.37|0
1712751900000|2024-04-10 12:25:00|47.67|45.47|46.26|44.06|48|45.8|45.04|42.84|0
1712752200000|2024-04-10 12:30:00|46.66|44.46|61.65|59.45|62.74|60.54|46.66|44.46|0
1712752500000|2024-04-10 12:35:00|61.39|59.19|67.19|64.99|67.98|65.78|61.39|59.19|0
1712752800000|2024-04-10 12:40:00|67.48|65.28|68.23|66.03|70.23|68.03|66.62|64.42|0
1712753100000|2024-04-10 12:45:00|68.08|65.88|65.25|63.05|68.08|65.88|64.28|62.08|0
1712753400000|2024-04-10 12:50:00|65.39|63.19|64.26|62.06|65.6|63.4|62.96|60.76|0
1712753700000|2024-04-10 12:55:00|64.4|62.2|65.02|62.82|65.8|63.6|64.33|62.13|0
1712754000000|2024-04-10 13:00:00|65.09|62.89|67.57|65.37|68.72|66.52|65.09|62.89|0
1712754300000|2024-04-10 13:05:00|67.43|65.23|67.76|65.56|68.94|66.74|67|64.8|0
1712754600000|2024-04-10 13:10:00|67.83|65.63|69.19|66.99|69.63|67.43|67.83|65.63|0
1712754900000|2024-04-10 13:15:00|68.83|66.63|66.12|63.92|68.83|66.63|65.21|63.01|0
1712755200000|2024-04-10 13:20:00|66.26|64.06|65.41|63.21|67.39|65.19|64.58|62.38|0
1712755500000|2024-04-10 13:25:00|65.55|63.35|64.03|61.83|65.97|63.77|63.55|61.35|0
1712755800000|2024-04-10 13:30:00|64.37|62.17|65.47|63.27|66.45|64.25|63.82|61.62|0
1712756100000|2024-04-10 13:35:00|65.33|63.13|64.19|61.99|66.18|63.98|63.5|61.3|0
1712756400000|2024-04-10 13:40:00|64.6|62.4|62.62|60.42|65.43|63.23|62.42|60.22|0
1712756700000|2024-04-10 13:45:00|62.69|60.49|67.07|64.87|67.28|65.08|62.69|60.49|0
1712757000000|2024-04-10 13:50:00|67|64.8|63.2|61|67.07|64.87|63|60.8|0
1712757300000|2024-04-10 13:55:00|63.47|61.27|64.7|62.5|65.04|62.84|62.33|60.13|0
1712757600000|2024-04-10 14:00:00|64.97|62.77|65.3|63.1|65.3|63.1|63.32|61.12|0
1712757900000|2024-04-10 14:05:00|64.82|62.62|62.58|60.38|65.23|63.03|62.18|59.98|0
1712758200000|2024-04-10 14:10:00|62.92|60.72|63.38|61.18|63.93|61.73|62.65|60.45|0
1712758500000|2024-04-10 14:15:00|63.45|61.25|61.45|59.25|64.54|62.34|61.12|58.92|0
1712758800000|2024-04-10 14:20:00|61.78|59.58|61.37|59.17|62.3|60.1|60.72|58.52|0
1712759100000|2024-04-10 14:25:00|61.24|59.04|61.37|59.17|61.57|59.37|60.26|58.06|0
1712759400000|2024-04-10 14:30:00|61.57|59.37|59.67|57.47|61.57|59.37|59.22|57.02|0
1712759700000|2024-04-10 14:35:00|59.8|57.6|57.64|55.44|59.8|57.6|57.13|54.93|0
1712760000000|2024-04-10 14:40:00|57.7|55.5|59.09|56.89|59.09|56.89|57.57|55.37|0
1712760300000|2024-04-10 14:45:00|58.96|56.76|59.54|57.34|60.19|57.99|58.51|56.31|0
1712760600000|2024-04-10 14:50:00|59.47|57.27|61.37|59.17|61.44|59.24|59.09|56.89|0
1712760900000|2024-04-10 14:55:00|61.31|59.11|61.48|59.28|62.55|60.35|60.9|58.7|0
1712761200000|2024-04-10 15:00:00|61.28|59.08|62.95|60.75|63.02|60.82|61.28|59.08|0
1712761500000|2024-04-10 15:05:00|62.88|60.68|62.48|60.28|63.29|61.09|61.88|59.68|0
1712761800000|2024-04-10 15:10:00|62.61|60.41|63.08|60.88|64.04|61.84|62.61|60.41|0
1712762100000|2024-04-10 15:15:00|63.15|60.95|63.83|61.63|64.1|61.9|62.74|60.54|0
1712762400000|2024-04-10 15:20:00|63.76|61.56|63.08|60.88|63.83|61.63|62.4|60.2|0
1712762700000|2024-04-10 15:25:00|63.01|60.81|61.15|58.95|63.08|60.88|61.15|58.95|0
1712763000000|2024-04-10 15:30:00|61.02|58.82|61.9|59.7|62.92|60.72|60.64|58.44|0
1712763300000|2024-04-10 15:35:00|61.97|59.77|63.39|61.19|63.53|61.33|61.77|59.57|0
1712763600000|2024-04-10 15:40:00|63.32|61.12|64.42|62.22|64.77|62.57|63.25|61.05|0
1712763900000|2024-04-10 15:45:00|64.35|62.15|64.07|61.87|64.7|62.5|63.39|61.19|0
1712764200000|2024-04-10 15:50:00|64|61.8|63.72|61.52|64.35|62.15|63.52|61.32|0
1712764500000|2024-04-10 15:55:00|63.86|61.66|63.86|61.66|64.41|62.21|63.58|61.38|0
1712764800000|2024-04-10 16:00:00|63.79|61.59|63.03|60.83|64.48|62.28|62.83|60.63|0
1712765100000|2024-04-10 16:05:00|62.97|60.77|63.65|61.45|64.06|61.86|62.56|60.36|0
1712765400000|2024-04-10 16:10:00|63.51|61.31|64.75|62.55|64.82|62.62|63.44|61.24|0
1712765700000|2024-04-10 16:15:00|64.68|62.48|64.76|62.56|64.76|62.56|63.4|61.2|0
1712766000000|2024-04-10 16:20:00|64.83|62.63|64.34|62.14|65.11|62.91|64.34|62.14|0
1712766300000|2024-04-10 16:25:00|64.27|62.07|64|61.8|64.27|62.07|63.52|61.32|0
1712766600000|2024-04-10 16:30:00|63.93|61.73|63.92|61.72|64.41|62.21|63.86|61.66|0
1712766900000|2024-04-10 16:35:00|63.86|61.66|63.37|61.17|63.86|61.66|62.83|60.63|0
1712767200000|2024-04-10 16:40:00|63.44|61.24|63.99|61.79|63.99|61.79|63.17|60.97|0
1712767500000|2024-04-10 16:45:00|64.06|61.86|63.23|61.03|64.13|61.93|63.1|60.9|0
1712767800000|2024-04-10 16:50:00|63.3|61.1|62.35|60.15|63.64|61.44|62.35|60.15|0
1712768100000|2024-04-10 16:55:00|62.42|60.22|61.81|59.61|62.55|60.35|61.27|59.07|0
1712768400000|2024-04-10 17:00:00|61.67|59.47|65.43|63.23|66.14|63.94|61.07|58.87|0
1712768700000|2024-04-10 17:05:00|65.36|63.16|67.41|65.21|67.48|65.28|65.36|63.16|0
1712769000000|2024-04-10 17:10:00|67.34|65.14|66.07|63.87|67.85|65.65|65.86|63.66|0
1712769300000|2024-04-10 17:15:00|66.21|64.01|63.85|61.65|66.92|64.72|63.85|61.65|0
1712769600000|2024-04-10 17:20:00|63.92|61.72|60.1|57.9|64.19|61.99|59.9|57.7|0
1712769900000|2024-04-10 17:25:00|60.23|58.03|62.89|60.69|62.89|60.69|59.51|57.31|0
1712770200000|2024-04-10 17:30:00|62.75|60.55|64.6|62.4|65.92|63.72|61.95|59.75|0
1712770500000|2024-04-10 17:35:00|64.53|62.33|66.69|64.49|66.98|64.78|64.39|62.19|0
1712770800000|2024-04-10 17:40:00|66.55|64.35|68.04|65.84|68.33|66.13|65.78|63.58|0
1712771100000|2024-04-10 17:45:00|68.11|65.91|66.55|64.35|68.32|66.12|66.48|64.28|0
1712771400000|2024-04-10 17:50:00|66.69|64.49|66.27|64.07|67.89|65.69|66.06|63.86|0
1712771700000|2024-04-10 17:55:00|66.2|64|64.57|62.37|66.55|64.35|61.65|59.45|0
1712772000000|2024-04-10 18:00:00|64.23|62.03|62.73|60.53|65.99|63.79|62.4|60.2|0
1712772300000|2024-04-10 18:05:00|62.87|60.67|63.54|61.34|64.84|62.64|62.8|60.6|0
1712772600000|2024-04-10 18:10:00|63.61|61.41|62.86|60.66|64.56|62.36|62.6|60.4|0
1712772900000|2024-04-10 18:15:00|62.8|60.6|64.62|62.42|65.17|62.97|62.06|59.86|0
1712773200000|2024-04-10 18:20:00|64.21|62.01|66.14|63.94|66.35|64.15|63.13|60.93|0
1712773500000|2024-04-10 18:25:00|65.93|63.73|66.07|63.87|66.21|64.01|64.48|62.28|0
1712773800000|2024-04-10 18:30:00|66|63.8|65.65|63.45|66.42|64.22|65.17|62.97|0
1712774100000|2024-04-10 18:35:00|65.86|63.66|64.07|61.87|66.07|63.87|63.93|61.73|0
1712774400000|2024-04-10 18:40:00|64.27|62.07|63.93|61.73|64.75|62.55|63.45|61.25|0
1712774700000|2024-04-10 18:45:00|63.99|61.79|63.86|61.66|64.61|62.41|63.45|61.25|0
1712775000000|2024-04-10 18:50:00|63.92|61.72|65.02|62.82|65.57|63.37|63.31|61.11|0
1712775300000|2024-04-10 18:55:00|65.08|62.88|67.67|65.47|67.75|65.55|65.08|62.88|0
1712775600000|2024-04-10 19:00:00|67.74|65.54|67.81|65.61|67.96|65.76|65.91|63.71|0
1712775900000|2024-04-10 19:05:00|67.74|65.54|65.98|63.78|68.03|65.83|65.98|63.78|0
1712776200000|2024-04-10 19:10:00|65.91|63.71|62.87|60.67|66.05|63.85|62.87|60.67|0
1712776500000|2024-04-10 19:15:00|62.81|60.61|62|59.8|63.41|61.21|61.73|59.53|0
1712776800000|2024-04-10 19:20:00|61.93|59.73|60.87|58.67|62.27|60.07|60.74|58.54|0
1712777100000|2024-04-10 19:25:00|61.07|58.87|61.66|59.46|61.91|59.71|59.49|57.29|0
1712777400000|2024-04-10 19:30:00|61.33|59.13|63.14|60.94|63.82|61.62|61.33|59.13|0
1712777700000|2024-04-10 19:35:00|63.21|61.01|63.75|61.55|63.75|61.55|62.46|60.26|0
1712778000000|2024-04-10 19:40:00|63.68|61.48|60.92|58.72|63.68|61.48|60.72|58.52|0
1712778300000|2024-04-10 19:45:00|61.12|58.92|60.52|58.32|61.38|59.18|59.8|57.6|0
1712778600000|2024-04-10 19:50:00|60.59|58.39|60.45|58.25|61.65|59.45|60.45|58.25|0
1712778900000|2024-04-10 19:55:00|60.52|58.32|61.51|59.31|61.91|59.71|59.67|57.47|0
1712779200000|2024-04-10 20:00:00|62.04|59.84|63.6|61.4|63.94|61.74|62.04|59.84|0
1712779500000|2024-04-10 20:05:00|63.53|61.33|64.01|61.81|64.63|62.43|63.53|61.33|0
1712779800000|2024-04-10 20:10:00|63.94|61.74|64|61.8|64.01|61.81|63.59|61.39|0
1712780100000|2024-04-10 20:15:00|64.1|61.7|63.76|61.36|64.17|61.77|63.35|60.95|0
1712780400000|2024-04-10 20:20:00|63.83|61.43|63.82|61.42|64.03|61.63|63.69|61.29|0
1712780700000|2024-04-10 20:25:00|63.86|61.46|63.62|61.22|63.86|61.46|63.41|61.01|0
1712781000000|2024-04-10 20:30:00|63.58|61.18|63.89|61.49|63.96|61.56|63.48|61.08|0
1712781300000|2024-04-10 20:35:00|63.82|61.42|63.41|61.01|63.82|61.42|63.41|61.01|0
1712781600000|2024-04-10 20:40:00|63.44|61.04|63.47|61.07|63.64|61.24|63.3|60.9|0
1712781900000|2024-04-10 20:45:00|63.54|61.14|63.2|60.8|63.61|61.21|63.2|60.8|0
1712782200000|2024-04-10 20:50:00|63.26|60.86|62.99|60.59|63.37|60.97|62.85|60.45|0
1712782500000|2024-04-10 20:55:00|62.92|60.52|62.48|60.08|63.09|60.69|62.38|59.98|0
1712782800000|2024-04-10 21:00:00|62.55|60.15|62.51|60.11|62.58|60.18|62.41|60.01|0
1712783100000|2024-04-10 21:05:00|62.58|60.18|62.69|60.29|62.84|60.44|62.58|60.18|0
1712783400000|2024-04-10 21:10:00|62.64|60.24|62.69|60.29|62.78|60.38|62.53|60.13|0
1712783700000|2024-04-10 21:15:00|62.7|60.3|62.67|60.27|62.7|60.3|62.66|60.26|0
1712784000000|2024-04-10 21:20:00|62.71|60.31|62.67|60.27|62.74|60.34|62.67|60.27|0
1712784300000|2024-04-10 21:25:00|62.68|60.28|62.72|60.32|62.72|60.32|62.65|60.25|0
1712784600000|2024-04-10 21:30:00|62.67|60.27|62.76|60.36|62.76|60.36|62.67|60.27|0
1712784900000|2024-04-10 21:35:00|62.75|60.35|62.79|60.39|62.79|60.39|62.75|60.35|0
1712785200000|2024-04-10 21:40:00|62.76|60.36|62.74|60.34|62.78|60.38|62.74|60.34|0
1712785500000|2024-04-10 21:45:00|62.75|60.35|62.68|60.28|62.81|60.41|62.66|60.26|0
1712785800000|2024-04-10 21:50:00|62.67|60.27|62.64|60.24|62.7|60.3|62.62|60.22|0
1712786100000|2024-04-10 21:55:00|62.63|60.23|62.7|60.3|62.75|60.35|62.63|60.23|0
1712786400000|2024-04-10 22:00:00|63.12|60.72|64.11|61.71|64.18|61.78|63.12|60.72|0
1712786700000|2024-04-10 22:05:00|64.15|61.75|64.24|61.84|64.56|62.16|64.04|61.64|0
1712787000000|2024-04-10 22:10:00|64.18|61.78|63.49|61.09|64.41|62.01|63.35|60.95|0
1712787300000|2024-04-10 22:15:00|63.42|61.02|63.28|60.88|63.42|61.02|63.14|60.74|0
1712787600000|2024-04-10 22:20:00|63.25|60.85|62.8|60.4|63.25|60.85|62.8|60.4|0
1712787900000|2024-04-10 22:25:00|62.77|60.37|62.8|60.4|62.8|60.4|62.66|60.26|0
1712788200000|2024-04-10 22:30:00|62.66|60.26|63|60.6|63.34|60.94|62.66|60.26|0
1712788500000|2024-04-10 22:35:00|62.97|60.57|63|60.6|63|60.6|62.86|60.46|0
1712788800000|2024-04-10 22:40:00|62.93|60.53|62.82|60.42|63|60.6|62.76|60.36|0
1712789100000|2024-04-10 22:45:00|62.79|60.39|62.99|60.59|63.06|60.66|62.65|60.25|0
1712789400000|2024-04-10 22:50:00|62.92|60.52|63.19|60.79|63.26|60.86|62.85|60.45|0
1712789700000|2024-04-10 22:55:00|63.26|60.86|63.12|60.72|63.33|60.93|63.12|60.72|0
1712790000000|2024-04-10 23:00:00|63.19|60.79|63.8|61.4|63.94|61.54|63.12|60.72|0
1712790300000|2024-04-10 23:05:00|63.74|61.34|63.84|61.44|63.84|61.44|63.56|61.16|0
1712790600000|2024-04-10 23:10:00|63.87|61.47|64.14|61.74|64.42|62.02|63.8|61.4|0
1712790900000|2024-04-10 23:15:00|64.18|61.78|64.56|62.16|64.84|62.44|64.14|61.74|0
1712791200000|2024-04-10 23:20:00|64.49|62.09|64.59|62.19|64.62|62.22|64.21|61.81|0
1712791500000|2024-04-10 23:25:00|64.55|62.15|64.34|61.94|64.97|62.57|64.34|61.94|0
1712791800000|2024-04-10 23:30:00|64.38|61.98|64.2|61.8|64.41|62.01|64.2|61.8|0
1712792100000|2024-04-10 23:35:00|64.24|61.84|63.65|61.25|64.27|61.87|63.37|60.97|0
1712792400000|2024-04-10 23:40:00|63.58|61.18|63.44|61.04|63.65|61.25|63.44|61.04|0
1712792700000|2024-04-10 23:45:00|63.37|60.97|63.5|61.1|63.57|61.17|63.3|60.9|0
1712793000000|2024-04-10 23:50:00|63.57|61.17|63.84|61.44|64.05|61.65|63.5|61.1|0
1712793300000|2024-04-10 23:55:00|63.91|61.51|63.84|61.44|64.12|61.72|63.77|61.37|0
1712793600000|2024-04-11 00:00:00|63.77|61.37|62.95|60.55|63.91|61.51|62.68|60.28|0
1712793900000|2024-04-11 00:05:00|63.02|60.62|63.63|61.23|63.84|61.44|62.98|60.58|0
1712794200000|2024-04-11 00:10:00|63.56|61.16|63.32|60.92|63.56|61.16|63.01|60.61|0
1712794500000|2024-04-11 00:15:00|63.18|61.12|62.63|60.43|63.25|61.12|62.63|60.43|0
1712794800000|2024-04-11 00:20:00|62.7|60.5|62.77|60.57|62.97|60.77|62.23|60.03|0
1712795100000|2024-04-11 00:25:00|62.84|60.64|64.44|62.24|64.44|62.24|62.84|60.64|0
1712795400000|2024-04-11 00:30:00|64.51|62.31|64.17|61.97|64.58|62.38|64.17|61.97|0
1712795700000|2024-04-11 00:35:00|64.16|61.96|64.44|62.24|64.44|62.24|64.1|61.9|0
1712796000000|2024-04-11 00:40:00|64.37|62.17|64.71|62.51|64.92|62.72|64.3|62.1|0
1712796300000|2024-04-11 00:45:00|64.64|62.44|64.78|62.58|65.05|62.85|64.64|62.44|0
1712796600000|2024-04-11 00:50:00|64.84|62.64|64.7|62.5|64.98|62.78|64.7|62.5|0
1712796900000|2024-04-11 00:55:00|64.77|62.57|64.77|62.57|64.84|62.64|64.63|62.43|0
1712797200000|2024-04-11 01:00:00|64.81|62.61|64.22|62.02|64.81|62.61|64.22|62.02|0
1712797500000|2024-04-11 01:05:00|64.28|62.08|63.87|61.67|64.28|62.08|63.8|61.6|0
1712797800000|2024-04-11 01:10:00|63.94|61.74|63.8|61.6|64.08|61.88|63.8|61.6|0
1712798100000|2024-04-11 01:15:00|63.87|61.67|64.48|62.28|64.55|62.35|63.73|61.53|0
1712798400000|2024-04-11 01:20:00|64.55|62.35|65.03|62.83|65.1|62.9|64.48|62.28|0
1712798700000|2024-04-11 01:25:00|65.1|62.9|64.89|62.69|65.24|63.04|64.82|62.62|0
1712799000000|2024-04-11 01:30:00|64.82|62.62|64.4|62.2|64.82|62.62|64.34|62.14|0
1712799300000|2024-04-11 01:35:00|64.34|62.14|63.99|61.79|64.47|62.27|63.72|61.52|0
1712799600000|2024-04-11 01:40:00|63.92|61.72|63.82|61.62|64.13|61.93|63.78|61.58|0
1712799900000|2024-04-11 01:45:00|63.85|61.65|64.09|61.89|64.2|62|63.85|61.65|0
1712800200000|2024-04-11 01:50:00|64.03|61.83|63.75|61.55|64.03|61.83|63.48|61.28|0
1712800500000|2024-04-11 01:55:00|63.68|61.48|64.02|61.82|64.16|61.96|63.68|61.48|0
1712800800000|2024-04-11 02:00:00|64.09|61.89|64.02|61.82|64.09|61.89|63.88|61.68|0
1712801100000|2024-04-11 02:05:00|63.98|61.78|63.67|61.47|64.02|61.82|63.47|61.27|0
1712801400000|2024-04-11 02:10:00|63.74|61.54|63.67|61.47|63.74|61.54|63.54|61.34|0
1712801700000|2024-04-11 02:15:00|63.6|61.4|63.3|61.1|63.6|61.4|63.26|61.06|0
1712802000000|2024-04-11 02:20:00|63.26|61.06|63.39|61.19|63.46|61.26|63.26|61.06|0
1712802300000|2024-04-11 02:25:00|63.33|61.13|63.39|61.19|63.46|61.26|63.26|61.06|0
1712802600000|2024-04-11 02:30:00|63.32|61.12|63.39|61.19|63.59|61.39|63.32|61.12|0
1712802900000|2024-04-11 02:35:00|63.46|61.26|63.52|61.32|63.59|61.39|63.39|61.19|0
1712803200000|2024-04-11 02:40:00|63.49|61.29|63.38|61.18|63.52|61.32|63.25|61.05|0
1712803500000|2024-04-11 02:45:00|63.31|61.11|63.31|61.11|63.42|61.22|63.25|61.05|0
1712803800000|2024-04-11 02:50:00|63.24|61.04|63.75|61.55|63.78|61.58|63.24|61.04|0
1712804100000|2024-04-11 02:55:00|63.72|61.52|63.71|61.51|63.78|61.58|63.64|61.44|0
1712804400000|2024-04-11 03:00:00|63.68|61.48|63.78|61.58|63.92|61.72|63.64|61.44|0
1712804700000|2024-04-11 03:05:00|63.81|61.61|63.44|61.24|63.85|61.65|63.3|61.1|0
1712805000000|2024-04-11 03:10:00|63.43|61.23|63.3|61.1|63.47|61.27|63.23|61.03|0
1712805300000|2024-04-11 03:15:00|63.23|61.03|63.23|61.03|63.3|61.1|63.09|60.89|0
1712805600000|2024-04-11 03:20:00|63.16|60.96|63.49|61.29|63.49|61.29|63.16|60.96|0
1712805900000|2024-04-11 03:25:00|63.43|61.23|63.09|60.89|63.43|61.23|63.09|60.89|0
1712806200000|2024-04-11 03:30:00|63.05|60.85|62.81|60.61|63.09|60.89|62.58|60.38|0
1712806500000|2024-04-11 03:35:00|62.88|60.68|63.01|60.81|63.02|60.82|62.88|60.68|0
1712806800000|2024-04-11 03:40:00|62.94|60.74|62.81|60.61|63.08|60.88|62.74|60.54|0
1712807100000|2024-04-11 03:45:00|62.77|60.57|62.74|60.54|62.81|60.61|62.6|60.4|0
1712807400000|2024-04-11 03:50:00|62.8|60.6|62.94|60.74|63|60.8|62.74|60.54|0
1712807700000|2024-04-11 03:55:00|62.97|60.77|62.8|60.6|63.07|60.87|62.73|60.53|0
1712808000000|2024-04-11 04:00:00|62.83|60.63|62.73|60.53|62.87|60.67|62.6|60.4|0
1712808300000|2024-04-11 04:05:00|62.8|60.6|62.86|60.66|62.86|60.66|62.66|60.46|0
1712808600000|2024-04-11 04:10:00|62.93|60.73|62.92|60.72|62.99|60.79|62.89|60.69|0
1712808900000|2024-04-11 04:15:00|62.72|60.52|62.79|60.59|62.82|60.62|62.72|60.52|0
1712809200000|2024-04-11 04:20:00|62.72|60.52|62.58|60.38|62.75|60.55|62.52|60.32|0
1712809500000|2024-04-11 04:25:00|62.52|60.32|62.65|60.45|62.65|60.45|62.52|60.32|0
1712809800000|2024-04-11 04:30:00|62.58|60.38|62.51|60.31|62.85|60.65|62.45|60.25|0
1712810100000|2024-04-11 04:35:00|62.44|60.24|62.44|60.24|62.58|60.38|62.44|60.24|0
1712810400000|2024-04-11 04:40:00|62.37|60.17|62.5|60.3|62.51|60.31|62.37|60.17|0
1712810700000|2024-04-11 04:45:00|62.57|60.37|62.57|60.37|62.67|60.47|62.5|60.3|0
1712811000000|2024-04-11 04:50:00|62.5|60.3|62.43|60.23|62.57|60.37|62.36|60.16|0
1712811300000|2024-04-11 04:55:00|62.4|60.2|62.36|60.16|62.43|60.23|62.3|60.1|0
1712811600000|2024-04-11 05:00:00|62.29|60.09|62.33|60.13|62.39|60.19|62.16|59.96|0
1712811900000|2024-04-11 05:05:00|62.29|60.09|62.56|60.36|62.56|60.36|62.16|59.96|0
1712812200000|2024-04-11 05:10:00|62.49|60.29|62.29|60.09|62.49|60.29|62.22|60.02|0
1712812500000|2024-04-11 05:15:00|62.25|60.05|62.28|60.08|62.35|60.15|62.15|59.95|0
1712812800000|2024-04-11 05:20:00|62.22|60.02|62.28|60.08|62.28|60.08|62.15|59.95|0
1712813100000|2024-04-11 05:25:00|62.21|60.01|62.14|59.94|62.25|60.05|62.08|59.88|0
1712813400000|2024-04-11 05:30:00|62.21|60.01|62.48|60.28|62.48|60.28|62.14|59.94|0
1712813700000|2024-04-11 05:35:00|62.47|60.27|62.47|60.27|62.61|60.41|62.41|60.21|0
1712814000000|2024-04-11 05:40:00|62.54|60.34|62.47|60.27|62.61|60.41|62.47|60.27|0
1712814300000|2024-04-11 05:45:00|62.54|60.34|62.47|60.27|62.54|60.34|62.33|60.13|0
1712814600000|2024-04-11 05:50:00|62.43|60.23|62.2|60|62.47|60.27|62.13|59.93|0
1712814900000|2024-04-11 05:55:00|62.23|60.03|62.53|60.33|62.53|60.33|62.2|60|0
1712815200000|2024-04-11 06:00:00|62.5|60.3|62.79|60.59|62.97|60.77|62.46|60.26|0
1712815500000|2024-04-11 06:05:00|62.73|60.53|63.13|60.93|63.2|61|62.73|60.53|0
1712815800000|2024-04-11 06:10:00|63.19|60.99|62.92|60.72|63.19|60.99|62.79|60.59|0
1712816100000|2024-04-11 06:15:00|62.89|60.69|62.02|59.82|62.99|60.79|62.02|59.82|0
1712816400000|2024-04-11 06:20:00|62.09|59.89|61.76|59.56|62.16|59.96|61.49|59.29|0
1712816700000|2024-04-11 06:25:00|61.79|59.59|61.75|59.55|61.82|59.62|61.42|59.22|0
1712817000000|2024-04-11 06:30:00|61.82|59.62|61.82|59.62|61.95|59.75|61.62|59.42|0
1712817300000|2024-04-11 06:35:00|61.75|59.55|61.68|59.48|62.01|59.81|61.62|59.42|0
1712817600000|2024-04-11 06:40:00|61.75|59.55|62.38|60.18|62.55|60.35|61.75|59.55|0
1712817900000|2024-04-11 06:45:00|62.34|60.14|62.54|60.34|62.61|60.41|62.28|60.08|0
1712818200000|2024-04-11 06:50:00|62.61|60.41|62.95|60.75|63.08|60.88|62.61|60.41|0
1712818500000|2024-04-11 06:55:00|62.88|60.68|63.08|60.88|63.15|60.95|62.47|60.27|0
1712818800000|2024-04-11 07:00:00|63.11|60.91|62.33|60.13|63.21|61.01|61.93|59.73|0
1712819100000|2024-04-11 07:05:00|62.4|60.2|62.06|59.86|62.6|60.4|61.73|59.53|0
1712819400000|2024-04-11 07:10:00|62|59.8|62.13|59.93|62.33|60.13|61.73|59.53|0
1712819700000|2024-04-11 07:15:00|62.06|59.86|62.86|60.66|63|60.8|61.99|59.79|0
1712820000000|2024-04-11 07:20:00|62.8|60.6|62.76|60.56|62.86|60.66|61.92|59.72|0
1712820300000|2024-04-11 07:25:00|62.79|60.59|62.52|60.32|62.93|60.73|62.32|60.12|0
1712820600000|2024-04-11 07:30:00|62.39|60.19|62.32|60.12|62.59|60.39|61.85|59.65|0
1712820900000|2024-04-11 07:35:00|62.28|60.08|62.99|60.79|63.12|60.92|62.25|60.05|0
1712821200000|2024-04-11 07:40:00|62.92|60.72|63.12|60.92|63.26|61.06|62.78|60.58|0
1712821500000|2024-04-11 07:45:00|63.05|60.85|62.85|60.65|63.05|60.85|62.58|60.38|0
1712821800000|2024-04-11 07:50:00|62.91|60.71|62.84|60.64|63.08|60.88|62.64|60.44|0
1712822100000|2024-04-11 07:55:00|62.91|60.71|62.44|60.24|63.11|60.91|62.24|60.04|0
1712822400000|2024-04-11 08:00:00|62.37|60.17|62.23|60.03|62.77|60.57|61.9|59.7|0
1712822700000|2024-04-11 08:05:00|62.37|60.17|62.03|59.83|62.5|60.3|61.83|59.63|0
1712823000000|2024-04-11 08:10:00|62.09|59.89|62.56|60.36|62.7|60.5|62.09|59.89|0
1712823300000|2024-04-11 08:15:00|62.43|60.23|62.32|60.12|62.83|60.63|62.09|59.89|0
1712823600000|2024-04-11 08:20:00|62.36|60.16|62.83|60.63|62.89|60.69|62.09|59.89|0
1712823900000|2024-04-11 08:25:00|62.76|60.56|62.69|60.49|63.16|60.96|62.49|60.29|0
1712824200000|2024-04-11 08:30:00|62.76|60.56|62.75|60.55|63.16|60.96|62.49|60.29|0
1712824500000|2024-04-11 08:35:00|62.89|60.69|63.02|60.82|63.16|60.96|62.48|60.28|0
1712824800000|2024-04-11 08:40:00|63.09|60.89|62.61|60.41|63.15|60.95|62.21|60.01|0
1712825100000|2024-04-11 08:45:00|62.48|60.28|63.9|61.7|63.9|61.7|62.48|60.28|0
1712825400000|2024-04-11 08:50:00|63.83|61.63|64.38|62.18|64.72|62.52|63.76|61.56|0
1712825700000|2024-04-11 08:55:00|64.44|62.24|65.34|63.14|65.34|63.14|64.38|62.18|0
1712826000000|2024-04-11 09:00:00|65.55|63.35|65.06|62.86|65.83|63.63|64.92|62.72|0
1712826300000|2024-04-11 09:05:00|65.03|62.83|65.62|63.42|65.69|63.49|64.78|62.58|0
1712826600000|2024-04-11 09:10:00|65.58|63.38|64.71|62.51|65.62|63.42|64.5|62.3|0
1712826900000|2024-04-11 09:15:00|64.85|62.65|66.03|63.83|66.1|63.9|64.64|62.44|0
1712827200000|2024-04-11 09:20:00|66.1|63.9|66.44|64.24|66.65|64.45|64.61|62.41|0
1712827500000|2024-04-11 09:25:00|66.58|64.38|66.3|64.1|66.72|64.52|66.3|64.1|0
1712827800000|2024-04-11 09:30:00|66.16|63.96|65.74|63.54|66.37|64.17|65.53|63.33|0
1712828100000|2024-04-11 09:35:00|65.67|63.47|65.42|63.22|65.98|63.78|65.04|62.84|0
1712828400000|2024-04-11 09:40:00|65.28|63.08|65.55|63.35|65.77|63.57|65.21|63.01|0
1712828700000|2024-04-11 09:45:00|65.62|63.42|65.83|63.63|65.9|63.7|65|62.8|0
1712829000000|2024-04-11 09:50:00|65.9|63.7|66.11|63.91|66.36|64.16|65.83|63.63|0
1712829300000|2024-04-11 09:55:00|66.04|63.84|65.82|63.62|66.46|64.26|65.75|63.55|0
1712829600000|2024-04-11 10:00:00|65.79|63.59|66.24|64.04|66.38|64.18|65.47|63.27|0
1712829900000|2024-04-11 10:05:00|66.17|63.97|66.73|64.53|67.09|64.89|66.17|63.97|0
1712830200000|2024-04-11 10:10:00|66.8|64.6|66.73|64.53|66.87|64.67|66.24|64.04|0
1712830500000|2024-04-11 10:15:00|66.66|64.46|66.62|64.42|66.87|64.67|66.37|64.17|0
1712830800000|2024-04-11 10:20:00|66.58|64.38|66.85|64.65|67.35|65.15|66.5|64.3|0
1712831100000|2024-04-11 10:25:00|66.92|64.72|66.22|64.02|66.99|64.79|66.15|63.95|0
1712831400000|2024-04-11 10:30:00|66.29|64.09|66.21|64.01|66.43|64.23|65.9|63.7|0
1712831700000|2024-04-11 10:35:00|66.18|63.98|67.05|64.85|67.13|64.93|66|63.8|0
1712832000000|2024-04-11 10:40:00|66.98|64.78|66.14|63.94|67.05|64.85|65.93|63.73|0
1712832300000|2024-04-11 10:45:00|66.07|63.87|66.2|64|66.77|64.57|66|63.8|0
1712832600000|2024-04-11 10:50:00|66.13|63.93|66.06|63.86|66.7|64.5|66.06|63.86|0
1712832900000|2024-04-11 10:55:00|66.13|63.93|66.2|64|66.62|64.42|66.06|63.86|0
1712833200000|2024-04-11 11:00:00|66.34|64.14|66.55|64.35|66.76|64.56|65.71|63.51|0
1712833500000|2024-04-11 11:05:00|66.48|64.28|66.75|64.55|67.18|64.98|66.48|64.28|0
1712833800000|2024-04-11 11:10:00|66.61|64.41|67.07|64.87|67.18|64.98|66.4|64.2|0
1712834100000|2024-04-11 11:15:00|67.1|64.9|67.74|65.54|67.88|65.68|66.96|64.76|0
1712834400000|2024-04-11 11:20:00|67.71|65.51|66.67|64.47|68.24|66.04|66.53|64.33|0
1712834700000|2024-04-11 11:25:00|66.6|64.4|67.49|65.29|67.52|65.32|66.6|64.4|0
1712835000000|2024-04-11 11:30:00|67.52|65.32|67.77|65.57|68.02|65.82|67.16|64.96|0
1712835300000|2024-04-11 11:35:00|67.73|65.53|68.65|66.45|68.79|66.59|67.66|65.46|0
1712835600000|2024-04-11 11:40:00|68.72|66.52|69.01|66.81|69.44|67.24|68.51|66.31|0
1712835900000|2024-04-11 11:45:00|69.08|66.88|70.31|68.11|70.31|68.11|68.93|66.73|0
1712836200000|2024-04-11 11:50:00|70.16|67.96|70.16|67.96|71.48|69.28|69.87|67.67|0
1712836500000|2024-04-11 11:55:00|70.01|67.81|70.45|68.25|70.82|68.62|70.01|67.81|0
1712836800000|2024-04-11 12:00:00|70.49|68.29|70.23|68.03|70.89|68.69|69.86|67.66|0
1712837100000|2024-04-11 12:05:00|70.3|68.1|69.5|67.3|70.59|68.39|69.42|67.22|0
1712837400000|2024-04-11 12:10:00|69.64|67.44|70.07|67.87|70.37|68.17|69.64|67.44|0
1712837700000|2024-04-11 12:15:00|70.04|67.84|69.78|67.58|70.62|68.42|68.99|66.79|0
1712838000000|2024-04-11 12:20:00|69.71|67.51|70.51|68.31|70.95|68.75|69.35|67.15|0
1712838300000|2024-04-11 12:25:00|70.58|68.38|71.09|68.89|71.61|69.41|70.14|67.94|0
1712838600000|2024-04-11 12:30:00|70.98|68.78|63.28|61.08|70.98|68.78|63.01|60.81|0
1712838900000|2024-04-11 12:35:00|63.14|60.94|61.47|59.27|63.95|61.75|60.75|58.55|0
1712839200000|2024-04-11 12:40:00|61.34|59.14|63.68|61.48|63.68|61.48|61.14|58.94|0
1712839500000|2024-04-11 12:45:00|63.58|61.38|61.33|59.13|63.74|61.54|61.33|59.13|0
1712839800000|2024-04-11 12:50:00|61.47|59.27|60.94|58.74|62|59.8|60.74|58.54|0
1712840100000|2024-04-11 12:55:00|61|58.8|61.73|59.53|62.26|60.06|60.55|58.35|0
1712840400000|2024-04-11 13:00:00|61.53|59.33|61.39|59.19|62.05|59.85|60.74|58.54|0
1712840700000|2024-04-11 13:05:00|61.33|59.13|60.02|57.82|61.46|59.26|59.82|57.62|0
1712841000000|2024-04-11 13:10:00|59.89|57.69|59.82|57.62|60.08|57.88|58.86|56.66|0
1712841300000|2024-04-11 13:15:00|59.89|57.69|60.27|58.07|60.53|58.33|59.37|57.17|0
1712841600000|2024-04-11 13:20:00|60.21|58.01|60.14|57.94|60.4|58.2|59.82|57.62|0
1712841900000|2024-04-11 13:25:00|60.33|58.13|59.68|57.48|60.66|58.46|59.68|57.48|0
1712842200000|2024-04-11 13:30:00|59.75|57.55|60.65|58.45|62.04|59.84|59.49|57.29|0
1712842500000|2024-04-11 13:35:00|60.72|58.52|62.48|60.28|62.57|60.37|60.59|58.39|0
1712842800000|2024-04-11 13:40:00|62.41|60.21|63.01|60.81|63.63|61.43|61.28|59.08|0
1712843100000|2024-04-11 13:45:00|62.88|60.68|62.67|60.47|63.28|61.08|61.67|59.47|0
1712843400000|2024-04-11 13:50:00|62.61|60.41|62.07|59.87|63.21|61.01|61.54|59.34|0
1712843700000|2024-04-11 13:55:00|61.87|59.67|62.4|60.2|63.07|60.87|61.21|59.01|0
1712844000000|2024-04-11 14:00:00|62.3|60.1|64.21|62.01|64.56|62.36|62.3|60.1|0
1712844300000|2024-04-11 14:05:00|63.94|61.74|65.66|63.46|66.23|64.03|63.73|61.53|0
1712844600000|2024-04-11 14:10:00|65.31|63.11|67.12|64.92|67.21|65.01|65.08|62.88|0
1712844900000|2024-04-11 14:15:00|66.98|64.78|69.12|66.92|69.92|67.72|66.98|64.78|0
1712845200000|2024-04-11 14:20:00|69.34|67.14|67.54|65.34|69.34|67.14|67.25|65.05|0
1712845500000|2024-04-11 14:25:00|67.47|65.27|68.39|66.19|69.11|66.91|67.4|65.2|0
1712845800000|2024-04-11 14:30:00|68.46|66.26|67.67|65.47|68.75|66.55|66.26|64.06|0
1712846100000|2024-04-11 14:35:00|67.53|65.33|66.19|63.99|67.82|65.62|66.05|63.85|0
1712846400000|2024-04-11 14:40:00|66.05|63.85|65.91|63.71|66.54|64.34|65.63|63.43|0
1712846700000|2024-04-11 14:45:00|65.98|63.78|65.69|63.49|65.98|63.78|65|62.8|0
1712847000000|2024-04-11 14:50:00|65.63|63.43|65.62|63.42|66.18|63.98|65.14|62.94|0
1712847300000|2024-04-11 14:55:00|65.55|63.35|66.6|64.4|66.74|64.54|65.41|63.21|0
1712847600000|2024-04-11 15:00:00|66.53|64.33|65.13|62.93|66.74|64.54|64.72|62.52|0
1712847900000|2024-04-11 15:05:00|65.2|63|66.38|64.18|66.59|64.39|65.13|62.93|0
1712848200000|2024-04-11 15:10:00|66.31|64.11|65.68|63.48|66.31|64.11|64.99|62.79|0
1712848500000|2024-04-11 15:15:00|65.54|63.34|65.12|62.92|65.54|63.34|64.03|61.83|0
1712848800000|2024-04-11 15:20:00|65.05|62.85|64.91|62.71|65.19|62.99|63.82|61.62|0
1712849100000|2024-04-11 15:25:00|64.84|62.64|65.53|63.33|65.74|63.54|64.71|62.51|0
1712849400000|2024-04-11 15:30:00|65.46|63.26|64.98|62.78|65.88|63.68|64.5|62.3|0
1712849700000|2024-04-11 15:35:00|64.91|62.71|63.94|61.74|65.11|62.91|63.74|61.54|0
1712850000000|2024-04-11 15:40:00|63.88|61.68|64.63|62.43|64.63|62.43|62.86|60.66|0
1712850300000|2024-04-11 15:45:00|64.56|62.36|63.53|61.33|64.56|62.36|62.99|60.79|0
1712850600000|2024-04-11 15:50:00|63.46|61.26|62.92|60.72|63.53|61.33|62.79|60.59|0
1712850900000|2024-04-11 15:55:00|62.99|60.79|60.73|58.53|62.99|60.79|60.4|58.2|0
1712851200000|2024-04-11 16:00:00|60.4|58.2|60.24|58.04|63|60.8|60.11|57.91|0
1712851500000|2024-04-11 16:05:00|60.3|58.1|60.76|58.56|60.76|58.56|59.97|57.77|0
1712851800000|2024-04-11 16:10:00|60.69|58.49|60.23|58.03|60.89|58.69|60.23|58.03|0
1712852100000|2024-04-11 16:15:00|60.3|58.1|59.84|57.64|60.69|58.49|59.77|57.57|0
1712852400000|2024-04-11 16:20:00|59.9|57.7|59.32|57.12|60.49|58.29|59.25|57.05|0
1712852700000|2024-04-11 16:25:00|59.38|57.18|61.01|58.81|61.01|58.81|59.38|57.18|0
1712853000000|2024-04-11 16:30:00|60.88|58.68|60.22|58.02|61.28|59.08|60.15|57.95|0
1712853300000|2024-04-11 16:35:00|60.35|58.15|60.61|58.41|60.94|58.74|59.96|57.76|0
1712853600000|2024-04-11 16:40:00|60.48|58.28|60.28|58.08|60.68|58.48|59.76|57.56|0
1712853900000|2024-04-11 16:45:00|60.21|58.01|59.24|57.04|60.21|58.01|59.24|57.04|0
1712854200000|2024-04-11 16:50:00|59.04|56.84|59.56|57.36|59.62|57.42|59.04|56.84|0
1712854500000|2024-04-11 16:55:00|59.62|57.42|59.88|57.68|60.21|58.01|59.23|57.03|0
1712854800000|2024-04-11 17:00:00|59.81|57.61|57.51|55.31|60.66|58.46|57.19|54.99|0
1712855100000|2024-04-11 17:05:00|57.63|55.43|55.84|53.64|57.76|55.56|54.8|52.6|0
1712855400000|2024-04-11 17:10:00|55.77|53.57|54.73|52.53|55.77|53.57|54.55|52.35|0
1712855700000|2024-04-11 17:15:00|54.55|52.35|53.46|51.26|55.28|53.08|53.46|51.26|0
1712856000000|2024-04-11 17:20:00|53.52|51.32|53.4|51.2|54.12|51.92|52.63|50.43|0
1712856300000|2024-04-11 17:25:00|53.34|51.14|53.45|51.25|53.45|51.25|52.45|50.25|0
1712856600000|2024-04-11 17:30:00|53.16|50.96|53.92|51.72|55.83|53.63|52.8|50.6|0
1712856900000|2024-04-11 17:35:00|53.86|51.66|54.76|52.56|54.76|52.56|53.74|51.54|0
1712857200000|2024-04-11 17:40:00|54.7|52.5|53.67|51.47|55.3|53.1|53.37|51.17|0
1712857500000|2024-04-11 17:45:00|53.61|51.41|53.02|50.82|53.97|51.77|53.02|50.82|0
1712857800000|2024-04-11 17:50:00|53.13|50.93|52.84|50.64|53.55|51.35|52.72|50.52|0
1712858100000|2024-04-11 17:55:00|52.89|50.69|52.89|50.69|53.13|50.93|52.54|50.34|0
1712858400000|2024-04-11 18:00:00|52.95|50.75|52.07|49.87|53.01|50.81|51.61|49.41|0
1712858700000|2024-04-11 18:05:00|52.01|49.81|50.28|48.08|52.01|49.81|49.13|46.93|0
1712859000000|2024-04-11 18:10:00|50.16|47.96|50.96|48.76|51.07|48.87|50.16|47.96|0
1712859300000|2024-04-11 18:15:00|50.84|48.64|50.95|48.75|51.01|48.81|50.33|48.13|0
1712859600000|2024-04-11 18:20:00|51.01|48.81|50.49|48.29|51.07|48.87|50.49|48.29|0
1712859900000|2024-04-11 18:25:00|50.55|48.35|50.15|47.95|50.55|48.35|49.76|47.56|0
1712860200000|2024-04-11 18:30:00|49.98|47.78|49.47|47.27|50.38|48.18|49.47|47.27|0
1712860500000|2024-04-11 18:35:00|49.59|47.39|49.36|47.16|49.81|47.61|49.25|47.05|0
1712860800000|2024-04-11 18:40:00|49.3|47.1|49.64|47.44|49.81|47.61|49.25|47.05|0
1712861100000|2024-04-11 18:45:00|49.52|47.32|50.42|48.22|50.71|48.51|49.47|47.27|0
1712861400000|2024-04-11 18:50:00|50.37|48.17|50.94|48.74|51.28|49.08|50.25|48.05|0
1712861700000|2024-04-11 18:55:00|50.88|48.68|51.05|48.85|51.05|48.85|50.42|48.22|0
1712862000000|2024-04-11 19:00:00|50.93|48.73|50.82|48.62|51.05|48.85|50.36|48.16|0
1712862300000|2024-04-11 19:05:00|50.76|48.56|50.3|48.1|50.82|48.62|49.85|47.65|0
1712862600000|2024-04-11 19:10:00|50.24|48.04|51.04|48.84|51.04|48.84|50.02|47.82|0
1712862900000|2024-04-11 19:15:00|51.1|48.9|51.21|49.01|51.38|49.18|50.58|48.38|0
1712863200000|2024-04-11 19:20:00|51.15|48.95|50.63|48.43|51.38|49.18|50.35|48.15|0
1712863500000|2024-04-11 19:25:00|50.69|48.49|50.57|48.37|50.97|48.77|50.29|48.09|0
1712863800000|2024-04-11 19:30:00|50.69|48.49|50.46|48.26|51.03|48.83|50.4|48.2|0
1712864100000|2024-04-11 19:35:00|50.51|48.31|50.51|48.31|50.74|48.54|50.46|48.26|0
1712864400000|2024-04-11 19:40:00|50.34|48.14|49.92|47.72|50.62|48.42|49.89|47.69|0
1712864700000|2024-04-11 19:45:00|50|47.8|50.62|48.42|50.68|48.48|49.6|47.4|0
1712865000000|2024-04-11 19:50:00|50.96|48.76|51.25|49.05|51.71|49.51|50.79|48.59|0
1712865300000|2024-04-11 19:55:00|51.02|48.82|52.23|50.03|52.58|50.38|50.96|48.76|0
1712865600000|2024-04-11 20:00:00|52.52|50.32|51.44|49.24|52.88|50.68|50.44|48.24|0
1712865900000|2024-04-11 20:05:00|51.49|49.29|50.91|48.71|51.49|49.29|50.85|48.65|0
1712866200000|2024-04-11 20:10:00|50.97|48.77|51.14|48.94|51.2|49|50.91|48.71|0
1712866500000|2024-04-11 20:15:00|51.24|48.84|51.27|48.87|51.53|49.13|51.24|48.84|0
1712866800000|2024-04-11 20:20:00|51.29|48.89|51|48.6|51.35|48.95|50.89|48.49|0
1712867100000|2024-04-11 20:25:00|51.06|48.66|50.94|48.54|51.06|48.66|50.94|48.54|0
1712867400000|2024-04-11 20:30:00|51|48.6|51.11|48.71|51.11|48.71|50.94|48.54|0
1712867700000|2024-04-11 20:35:00|51.05|48.65|51.05|48.65|51.08|48.68|50.94|48.54|0
1712868000000|2024-04-11 20:40:00|51.11|48.71|51.22|48.82|51.34|48.94|51.11|48.71|0
1712868300000|2024-04-11 20:45:00|51.28|48.88|51.22|48.82|51.34|48.94|51.22|48.82|0
1712868600000|2024-04-11 20:50:00|51.25|48.85|51.39|48.99|51.39|48.99|51.16|48.76|0
1712868900000|2024-04-11 20:55:00|51.45|49.05|51.25|48.85|51.51|49.11|51.16|48.76|0
1712869200000|2024-04-11 21:00:00|51.27|48.87|51.16|48.76|51.29|48.89|51.14|48.74|0
1712869500000|2024-04-11 21:05:00|51.21|48.81|51.26|48.86|51.26|48.86|51.2|48.8|0
1712869800000|2024-04-11 21:10:00|51.3|48.9|51.39|48.99|51.4|49|51.3|48.9|0
1712870100000|2024-04-11 21:15:00|51.38|48.98|51.39|48.99|51.39|48.99|51.38|48.98|0
1712870400000|2024-04-11 21:20:00|51.42|49.02|51.39|48.99|51.42|49.02|51.36|48.96|0
1712870700000|2024-04-11 21:25:00|51.35|48.95|51.39|48.99|51.39|48.99|51.35|48.95|0
1712871000000|2024-04-11 21:30:00|51.38|48.98|51.39|48.99|51.4|49|51.38|48.98|0
1712871300000|2024-04-11 21:35:00|51.35|48.95|51.3|48.9|51.35|48.95|51.3|48.9|0
1712871600000|2024-04-11 21:40:00|51.31|48.91|51.32|48.92|51.37|48.97|51.31|48.91|0
1712871900000|2024-04-11 21:45:00|51.35|48.95|51.32|48.92|51.36|48.96|51.31|48.91|0
1712872200000|2024-04-11 21:50:00|51.34|48.94|51.34|48.94|51.37|48.97|51.32|48.92|0
1712872500000|2024-04-11 21:55:00|51.36|48.96|51.37|48.97|51.37|48.97|51.33|48.93|0
1712872800000|2024-04-11 22:00:00|51.21|48.81|51.24|48.84|51.45|49.05|51.21|48.81|0
1712873100000|2024-04-11 22:05:00|51.21|48.81|50.89|48.49|51.21|48.81|50.83|48.43|0
1712873400000|2024-04-11 22:10:00|50.83|48.43|50.89|48.49|50.89|48.49|50.6|48.2|0
1712873700000|2024-04-11 22:15:00|50.83|48.43|50.54|48.14|50.89|48.49|50.54|48.14|0
1712874000000|2024-04-11 22:20:00|50.48|48.08|50.54|48.14|50.59|48.19|50.25|47.85|0
1712874300000|2024-04-11 22:25:00|50.59|48.19|50.59|48.19|50.71|48.31|50.53|48.13|0
1712874600000|2024-04-11 22:30:00|50.65|48.25|50.76|48.36|50.82|48.42|50.65|48.25|0
1712874900000|2024-04-11 22:35:00|50.82|48.42|50.7|48.3|50.87|48.47|50.7|48.3|0
1712875200000|2024-04-11 22:40:00|50.76|48.36|50.7|48.3|50.99|48.59|50.7|48.3|0
1712875500000|2024-04-11 22:45:00|50.73|48.33|50.75|48.35|50.81|48.41|50.64|48.24|0
1712875800000|2024-04-11 22:50:00|50.81|48.41|50.69|48.29|50.81|48.41|50.63|48.23|0
1712876100000|2024-04-11 22:55:00|50.72|48.32|50.63|48.23|50.75|48.35|50.63|48.23|0
1712876400000|2024-04-11 23:00:00|50.6|48.2|50.69|48.29|50.69|48.29|50.46|48.06|0
1712876700000|2024-04-11 23:05:00|50.74|48.34|50.63|48.23|50.74|48.34|50.63|48.23|0
1712877000000|2024-04-11 23:10:00|50.57|48.17|50.68|48.28|50.68|48.28|50.51|48.11|0
1712877300000|2024-04-11 23:15:00|50.65|48.25|50.62|48.22|50.68|48.28|50.56|48.16|0
1712877600000|2024-04-11 23:20:00|50.56|48.16|50.68|48.28|50.68|48.28|50.56|48.16|0
1712877900000|2024-04-11 23:25:00|50.62|48.22|50.79|48.39|50.79|48.39|50.56|48.16|0
1712878200000|2024-04-11 23:30:00|50.76|48.36|50.84|48.44|50.9|48.5|50.73|48.33|0
1712878500000|2024-04-11 23:35:00|50.79|48.39|50.84|48.44|50.84|48.44|50.73|48.33|0
1712878800000|2024-04-11 23:40:00|50.78|48.38|50.84|48.44|50.9|48.5|50.78|48.38|0
1712879100000|2024-04-11 23:45:00|50.78|48.38|51.47|49.07|51.77|49.37|50.78|48.38|0
1712879400000|2024-04-11 23:50:00|51.41|49.01|51.3|48.9|51.53|49.13|51.18|48.78|0
1712879700000|2024-04-11 23:55:00|51.24|48.84|50.89|48.49|51.24|48.84|50.89|48.49|0
1712880000000|2024-04-12 00:00:00|50.95|48.55|51.23|48.83|51.41|49.01|50.95|48.55|0
1712880300000|2024-04-12 00:05:00|51.17|48.77|51.35|48.95|51.41|49.01|51.17|48.77|0
1712880600000|2024-04-12 00:10:00|51.4|49|51.49|49.09|51.69|49.29|51.34|48.94|0
1712880900000|2024-04-12 00:15:00|51.42|49.22|51.7|49.5|51.76|49.56|51.3|49.1|0
1712881200000|2024-04-12 00:20:00|51.67|49.47|51.78|49.58|51.84|49.64|51.64|49.44|0
1712881500000|2024-04-12 00:25:00|51.84|49.64|51.91|49.71|52.2|50|51.81|49.61|0
1712881800000|2024-04-12 00:30:00|51.85|49.65|51.38|49.18|51.85|49.65|51.32|49.12|0
1712882100000|2024-04-12 00:35:00|51.32|49.12|51.32|49.12|51.38|49.18|51.21|49.01|0
1712882400000|2024-04-12 00:40:00|51.26|49.06|51.26|49.06|51.38|49.18|51.2|49|0
1712882700000|2024-04-12 00:45:00|51.2|49|51.17|48.97|51.26|49.06|51.14|48.94|0
1712883000000|2024-04-12 00:50:00|51.2|49|51.31|49.11|51.31|49.11|51.14|48.94|0
1712883300000|2024-04-12 00:55:00|51.37|49.17|51.25|49.05|51.49|49.29|51.25|49.05|0
1712883600000|2024-04-12 01:00:00|51.31|49.11|51.6|49.4|51.6|49.4|51.31|49.11|0
1712883900000|2024-04-12 01:05:00|51.54|49.34|51.71|49.51|51.77|49.57|51.48|49.28|0
1712884200000|2024-04-12 01:10:00|51.65|49.45|51.71|49.51|51.88|49.68|51.65|49.45|0
1712884500000|2024-04-12 01:15:00|51.77|49.57|51.47|49.27|51.77|49.57|51.3|49.1|0
1712884800000|2024-04-12 01:20:00|51.41|49.21|51.35|49.15|51.47|49.27|51.3|49.1|0
1712885100000|2024-04-12 01:25:00|51.3|49.1|51.35|49.15|51.35|49.15|51.24|49.04|0
1712885400000|2024-04-12 01:30:00|51.29|49.09|51|48.8|51.35|49.15|50.94|48.74|0
1712885700000|2024-04-12 01:35:00|51.06|48.86|51.35|49.15|51.35|49.15|51.06|48.86|0
1712886000000|2024-04-12 01:40:00|51.29|49.09|51.57|49.37|51.63|49.43|51.23|49.03|0
1712886300000|2024-04-12 01:45:00|51.52|49.32|50.99|48.79|51.52|49.32|50.99|48.79|0
1712886600000|2024-04-12 01:50:00|50.94|48.74|51.11|48.91|51.11|48.91|50.94|48.74|0
1712886900000|2024-04-12 01:55:00|51.08|48.88|50.99|48.79|51.08|48.88|50.93|48.73|0
1712887200000|2024-04-12 02:00:00|51.02|48.82|51.16|48.96|51.16|48.96|50.99|48.79|0
1712887500000|2024-04-12 02:05:00|51.22|49.02|51.16|48.96|51.22|49.02|51.1|48.9|0
1712887800000|2024-04-12 02:10:00|51.1|48.9|51.1|48.9|51.21|49.01|50.98|48.78|0
1712888100000|2024-04-12 02:15:00|51.09|48.89|51.27|49.07|51.33|49.13|51.09|48.89|0
1712888400000|2024-04-12 02:20:00|51.32|49.12|51.21|49.01|51.32|49.12|51.21|49.01|0
1712888700000|2024-04-12 02:25:00|51.2|49|51.32|49.12|51.32|49.12|51.09|48.89|0
1712889000000|2024-04-12 02:30:00|51.29|49.09|51.26|49.06|51.37|49.17|51.26|49.06|0
1712889300000|2024-04-12 02:35:00|51.29|49.09|51.2|49|51.32|49.12|51.14|48.94|0
1712889600000|2024-04-12 02:40:00|51.23|49.03|51.19|48.99|51.25|49.05|51.19|48.99|0
1712889900000|2024-04-12 02:45:00|51.25|49.05|51.42|49.22|51.48|49.28|51.25|49.05|0
1712890200000|2024-04-12 02:50:00|51.37|49.17|51.3|49.1|51.37|49.17|51.25|49.05|0
1712890500000|2024-04-12 02:55:00|51.36|49.16|51.44|49.24|51.44|49.24|51.25|49.05|0
1712890800000|2024-04-12 03:00:00|51.5|49.3|51.38|49.18|51.5|49.3|51.32|49.12|0
1712891100000|2024-04-12 03:05:00|51.44|49.24|51.44|49.24|51.5|49.3|51.38|49.18|0
1712891400000|2024-04-12 03:10:00|51.38|49.18|51.32|49.12|51.38|49.18|51.15|48.95|0
1712891700000|2024-04-12 03:15:00|51.26|49.06|51.08|48.88|51.26|49.06|51.08|48.88|0
1712892000000|2024-04-12 03:20:00|51.03|48.83|50.97|48.77|51.14|48.94|50.91|48.71|0
1712892300000|2024-04-12 03:25:00|50.91|48.71|51.02|48.82|51.02|48.82|50.91|48.71|0
1712892600000|2024-04-12 03:30:00|50.96|48.76|51.37|49.17|51.37|49.17|50.96|48.76|0
1712892900000|2024-04-12 03:35:00|51.31|49.11|51.48|49.28|51.48|49.28|51.31|49.11|0
1712893200000|2024-04-12 03:40:00|51.42|49.22|51.48|49.28|51.48|49.28|51.42|49.22|0
1712893500000|2024-04-12 03:45:00|51.45|49.25|51.65|49.45|51.71|49.51|51.45|49.25|0
1712893800000|2024-04-12 03:50:00|51.71|49.51|51.59|49.39|51.71|49.51|51.53|49.33|0
1712894100000|2024-04-12 03:55:00|51.64|49.44|51.7|49.5|51.7|49.5|51.59|49.39|0
1712894400000|2024-04-12 04:00:00|51.76|49.56|51.7|49.5|51.76|49.56|51.58|49.38|0
1712894700000|2024-04-12 04:05:00|51.67|49.47|51.64|49.44|51.81|49.61|51.64|49.44|0
1712895000000|2024-04-12 04:10:00|51.58|49.38|51.46|49.26|51.64|49.44|51.46|49.26|0
1712895300000|2024-04-12 04:15:00|51.52|49.32|51.46|49.26|51.52|49.32|51.46|49.26|0
1712895600000|2024-04-12 04:20:00|51.52|49.32|51.51|49.31|51.57|49.37|51.49|49.29|0
1712895900000|2024-04-12 04:25:00|51.57|49.37|51.39|49.19|51.57|49.37|51.34|49.14|0
1712896200000|2024-04-12 04:30:00|51.34|49.14|51.39|49.19|51.39|49.19|51.31|49.11|0
1712896500000|2024-04-12 04:35:00|51.33|49.13|51.56|49.36|51.56|49.36|51.33|49.13|0
1712896800000|2024-04-12 04:40:00|51.5|49.3|51.68|49.48|51.68|49.48|51.5|49.3|0
1712897100000|2024-04-12 04:45:00|51.73|49.53|51.56|49.36|51.73|49.53|51.56|49.36|0
1712897400000|2024-04-12 04:50:00|51.5|49.3|51.44|49.24|51.56|49.36|51.44|49.24|0
1712897700000|2024-04-12 04:55:00|51.38|49.18|51.67|49.47|51.67|49.47|51.38|49.18|0
1712898000000|2024-04-12 05:00:00|51.61|49.41|51.61|49.41|51.84|49.64|51.61|49.41|0
1712898300000|2024-04-12 05:05:00|51.64|49.44|51.55|49.35|51.72|49.52|51.55|49.35|0
1712898600000|2024-04-12 05:10:00|51.6|49.4|51.54|49.34|51.66|49.46|51.54|49.34|0
1712898900000|2024-04-12 05:15:00|51.49|49.29|51.37|49.17|51.6|49.4|51.37|49.17|0
1712899200000|2024-04-12 05:20:00|51.31|49.11|51.48|49.28|51.48|49.28|51.31|49.11|0
1712899500000|2024-04-12 05:25:00|51.54|49.34|51.59|49.39|51.65|49.45|51.48|49.28|0
1712899800000|2024-04-12 05:30:00|51.53|49.33|51.65|49.45|51.71|49.51|51.53|49.33|0
1712900100000|2024-04-12 05:35:00|51.59|49.39|51.88|49.68|51.88|49.68|51.59|49.39|0
1712900400000|2024-04-12 05:40:00|51.82|49.62|51.53|49.33|51.82|49.62|51.53|49.33|0
1712900700000|2024-04-12 05:45:00|51.59|49.39|51.76|49.56|51.82|49.62|51.58|49.38|0
1712901000000|2024-04-12 05:50:00|51.7|49.5|51.7|49.5|51.76|49.56|51.46|49.26|0
1712901300000|2024-04-12 05:55:00|51.67|49.47|51.81|49.61|51.81|49.61|51.52|49.32|0
1712901600000|2024-04-12 06:00:00|51.87|49.67|51.75|49.55|52.16|49.96|51.75|49.55|0
1712901900000|2024-04-12 06:05:00|51.81|49.61|51.75|49.55|51.81|49.61|51.34|49.14|0
1712902200000|2024-04-12 06:10:00|51.63|49.43|51.98|49.78|51.98|49.78|51.51|49.31|0
1712902500000|2024-04-12 06:15:00|51.92|49.72|51.28|49.08|51.92|49.72|51.28|49.08|0
1712902800000|2024-04-12 06:20:00|51.22|49.02|51.8|49.6|51.8|49.6|51.16|48.96|0
1712903100000|2024-04-12 06:25:00|51.74|49.54|51.33|49.13|51.8|49.6|51.33|49.13|0
1712903400000|2024-04-12 06:30:00|51.27|49.07|51.44|49.24|51.68|49.48|51.16|48.96|0
1712903700000|2024-04-12 06:35:00|51.38|49.18|51.44|49.24|51.5|49.3|51.21|49.01|0
1712904000000|2024-04-12 06:40:00|51.5|49.3|51.15|48.95|51.5|49.3|50.92|48.72|0
1712904300000|2024-04-12 06:45:00|50.92|48.72|50.97|48.77|51.03|48.83|50.69|48.49|0
1712904600000|2024-04-12 06:50:00|51.03|48.83|51.08|48.88|51.2|49|50.97|48.77|0
1712904900000|2024-04-12 06:55:00|51.14|48.94|51.08|48.88|51.23|49.03|50.97|48.77|0
1712905200000|2024-04-12 07:00:00|51.2|49|50.62|48.42|51.31|49.11|50.62|48.42|0
1712905500000|2024-04-12 07:05:00|50.59|48.39|50.51|48.31|51.08|48.88|50.51|48.31|0
1712905800000|2024-04-12 07:10:00|50.57|48.37|50.77|48.57|51.08|48.88|50.34|48.14|0
1712906100000|2024-04-12 07:15:00|50.74|48.54|50.85|48.65|51.08|48.88|50.68|48.48|0
1712906400000|2024-04-12 07:20:00|50.79|48.59|51.48|49.28|51.48|49.28|50.68|48.48|0
1712906700000|2024-04-12 07:25:00|51.51|49.31|51.31|49.11|51.66|49.46|51.25|49.05|0
1712907000000|2024-04-12 07:30:00|51.25|49.05|51.3|49.1|51.42|49.22|50.9|48.7|0
1712907300000|2024-04-12 07:35:00|51.24|49.04|51.07|48.87|51.3|49.1|50.95|48.75|0
1712907600000|2024-04-12 07:40:00|51.01|48.81|51.27|49.07|51.53|49.33|51.01|48.81|0
1712907900000|2024-04-12 07:45:00|51.24|49.04|51.06|48.86|51.65|49.45|51.06|48.86|0
1712908200000|2024-04-12 07:50:00|50.98|48.78|51.06|48.86|51.24|49.04|50.94|48.74|0
1712908500000|2024-04-12 07:55:00|51.03|48.83|51.17|48.97|51.23|49.03|50.94|48.74|0
1712908800000|2024-04-12 08:00:00|51.06|48.86|51.05|48.85|51.29|49.09|50.71|48.51|0
1712909100000|2024-04-12 08:05:00|51|48.8|51.05|48.85|51.52|49.32|51|48.8|0
1712909400000|2024-04-12 08:10:00|51.11|48.91|51.46|49.26|51.57|49.37|50.99|48.79|0
1712909700000|2024-04-12 08:15:00|51.37|49.17|50.82|48.62|51.4|49.2|50.64|48.44|0
1712910000000|2024-04-12 08:20:00|50.87|48.67|50.76|48.56|51.16|48.96|50.7|48.5|0
1712910300000|2024-04-12 08:25:00|50.81|48.61|50.81|48.61|50.87|48.67|50.58|48.38|0
1712910600000|2024-04-12 08:30:00|50.75|48.55|51.15|48.95|51.27|49.07|50.75|48.55|0
1712910900000|2024-04-12 08:35:00|51.1|48.9|51.18|48.98|51.5|49.3|51.09|48.89|0
1712911200000|2024-04-12 08:40:00|51.15|48.95|52.08|49.88|52.11|49.91|51.09|48.89|0
1712911500000|2024-04-12 08:45:00|52.02|49.82|51.67|49.47|52.02|49.82|51.61|49.41|0
1712911800000|2024-04-12 08:50:00|51.7|49.5|51.78|49.58|52.02|49.82|51.44|49.24|0
1712912100000|2024-04-12 08:55:00|51.84|49.64|52.37|50.17|52.43|50.23|51.55|49.35|0
1712912400000|2024-04-12 09:00:00|52.34|50.14|52.25|50.05|52.55|50.35|52.19|49.99|0
1712912700000|2024-04-12 09:05:00|52.28|50.08|52.87|50.67|52.9|50.7|52.19|49.99|0
1712913000000|2024-04-12 09:10:00|52.9|50.7|52.54|50.34|52.9|50.7|52.36|50.16|0
1712913300000|2024-04-12 09:15:00|52.6|50.4|52.95|50.75|53.07|50.87|52.48|50.28|0
1712913600000|2024-04-12 09:20:00|52.98|50.78|52.83|50.63|53.01|50.81|52.71|50.51|0
1712913900000|2024-04-12 09:25:00|52.86|50.66|53.24|51.04|53.48|51.28|52.86|50.66|0
1712914200000|2024-04-12 09:30:00|53.3|51.1|53|50.8|53.42|51.22|52.88|50.68|0
1712914500000|2024-04-12 09:35:00|52.94|50.74|52.7|50.5|53.18|50.98|52.64|50.44|0
1712914800000|2024-04-12 09:40:00|52.82|50.62|53.12|50.92|53.24|51.04|52.76|50.56|0
1712915100000|2024-04-12 09:45:00|53.18|50.98|53.53|51.33|53.84|51.64|53.18|50.98|0
1712915400000|2024-04-12 09:50:00|53.47|51.27|52.99|50.79|53.47|51.27|52.75|50.55|0
1712915700000|2024-04-12 09:55:00|53.08|50.88|53.17|50.97|53.41|51.21|52.87|50.67|0
1712916000000|2024-04-12 10:00:00|53.23|51.03|54.49|52.29|54.58|52.38|53.08|50.88|0
1712916300000|2024-04-12 10:05:00|54.46|52.26|54.36|52.16|54.82|52.62|54.21|52.01|0
1712916600000|2024-04-12 10:10:00|54.39|52.19|54.42|52.22|54.51|52.31|54.21|52.01|0
1712916900000|2024-04-12 10:15:00|54.39|52.19|53.9|51.7|54.45|52.25|53.78|51.58|0
1712917200000|2024-04-12 10:20:00|53.84|51.64|54.14|51.94|54.2|52|53.72|51.52|0
1712917500000|2024-04-12 10:25:00|54.02|51.82|54.02|51.82|54.26|52.06|53.84|51.64|0
1712917800000|2024-04-12 10:30:00|54.08|51.88|54.14|51.94|54.26|52.06|53.96|51.76|0
1712918100000|2024-04-12 10:35:00|54.2|52|54.44|52.24|54.47|52.27|53.95|51.75|0
1712918400000|2024-04-12 10:40:00|54.37|52.17|54.46|52.26|54.56|52.36|54.31|52.11|0
1712918700000|2024-04-12 10:45:00|54.55|52.35|56.34|54.14|56.77|54.57|54.43|52.23|0
1712919000000|2024-04-12 10:50:00|56.27|54.07|58.18|55.98|59.52|57.32|56.27|54.07|0
1712919300000|2024-04-12 10:55:00|58.08|55.88|58.08|55.88|59.17|56.97|57.57|55.37|0
1712919600000|2024-04-12 11:00:00|58.2|56|57.38|55.18|58.2|56|57.19|54.99|0
1712919900000|2024-04-12 11:05:00|57.44|55.24|58.58|56.38|58.65|56.45|57.38|55.18|0
1712920200000|2024-04-12 11:10:00|58.52|56.32|58.07|55.87|58.58|56.38|57.56|55.36|0
1712920500000|2024-04-12 11:15:00|58.04|55.84|58.13|55.93|58.38|56.18|57.69|55.49|0
1712920800000|2024-04-12 11:20:00|58.06|55.86|57.43|55.23|58.19|55.99|57.43|55.23|0
1712921100000|2024-04-12 11:25:00|57.49|55.29|56.86|54.66|57.74|55.54|56.86|54.66|0
1712921400000|2024-04-12 11:30:00|56.61|54.41|56.03|53.83|57.61|55.41|55.97|53.77|0
1712921700000|2024-04-12 11:35:00|55.9|53.7|55.65|53.45|56.03|53.83|55.47|53.27|0
1712922000000|2024-04-12 11:40:00|55.59|53.39|55.34|53.14|56.02|53.82|55.28|53.08|0
1712922300000|2024-04-12 11:45:00|55.28|53.08|54.42|52.22|55.59|53.39|54.42|52.22|0
1712922600000|2024-04-12 11:50:00|54.36|52.16|55.34|53.14|55.52|53.32|54.24|52.04|0
1712922900000|2024-04-12 11:55:00|55.31|53.11|55.03|52.83|55.46|53.26|55.03|52.83|0
1712923200000|2024-04-12 12:00:00|54.96|52.76|54.47|52.27|55.33|53.13|54.05|51.85|0
1712923500000|2024-04-12 12:05:00|54.41|52.21|55.39|53.19|55.45|53.25|54.35|52.15|0
1712923800000|2024-04-12 12:10:00|55.45|53.25|55.45|53.25|55.76|53.56|55.02|52.82|0
1712924100000|2024-04-12 12:15:00|55.51|53.31|55.26|53.06|55.57|53.37|55.11|52.91|0
1712924400000|2024-04-12 12:20:00|55.32|53.12|56.37|54.17|56.44|54.24|55.26|53.06|0
1712924700000|2024-04-12 12:25:00|56.31|54.11|55.91|53.71|56.44|54.24|55.69|53.49|0
1712925000000|2024-04-12 12:30:00|55.93|53.73|56.12|53.92|56.94|54.74|55.87|53.67|0
1712925300000|2024-04-12 12:35:00|56.18|53.98|57.69|55.49|57.95|55.75|55.99|53.79|0
1712925600000|2024-04-12 12:40:00|57.82|55.62|62.91|60.71|62.91|60.71|57.38|55.18|0
1712925900000|2024-04-12 12:45:00|63.04|60.84|62.3|60.1|63.04|60.84|62.04|59.84|0
1712926200000|2024-04-12 12:50:00|62.44|60.24|62.43|60.23|63.04|60.84|62.17|59.97|0
1712926500000|2024-04-12 12:55:00|62.5|60.3|65|62.8|65.14|62.94|61.79|59.59|0
1712926800000|2024-04-12 13:00:00|65.03|62.83|67.63|64.99|68.3|65.66|65.03|62.83|0
1712927100000|2024-04-12 13:05:00|67.6|64.96|67.45|64.81|68.3|65.66|66.9|64.26|0
1712927400000|2024-04-12 13:10:00|67.7|65.06|66.55|63.91|67.94|65.3|66.55|63.91|0
1712927700000|2024-04-12 13:15:00|66.69|64.05|66.37|63.73|66.76|64.12|65.86|63.22|0
1712928000000|2024-04-12 13:20:00|66.41|63.77|67.48|64.84|67.58|64.94|65.99|63.35|0
1712928300000|2024-04-12 13:25:00|67.37|64.73|65.99|63.35|67.51|64.87|65.99|63.35|0
1712928600000|2024-04-12 13:30:00|66.13|63.49|63.82|61.18|66.75|64.11|63.55|60.91|0
1712928900000|2024-04-12 13:35:00|63.89|61.25|63.22|60.58|64.29|61.65|63.08|60.44|0
1712929200000|2024-04-12 13:40:00|63.42|60.78|63.21|60.57|63.95|61.31|62.95|60.31|0
1712929500000|2024-04-12 13:45:00|63.41|60.77|62.88|60.24|63.55|60.91|61.63|58.99|0
1712929800000|2024-04-12 13:50:00|62.85|60.21|64.49|61.85|64.97|62.33|61.95|59.31|0
1712930100000|2024-04-12 13:55:00|64.43|61.79|63.85|61.21|65.1|62.46|63.49|60.85|0
1712930400000|2024-04-12 14:00:00|64.76|62.12|65.71|63.07|66.39|63.75|63.75|61.11|0
1712930700000|2024-04-12 14:05:00|65.78|63.14|67.29|64.65|67.99|65.35|65.23|62.59|0
1712931000000|2024-04-12 14:10:00|67.15|64.51|68.04|65.4|69.09|66.45|65.62|62.98|0
1712931300000|2024-04-12 14:15:00|68.18|65.54|67.62|64.98|69.86|67.22|67.13|64.49|0
1712931600000|2024-04-12 14:20:00|67.76|65.12|68.03|65.39|68.03|65.39|67.27|64.63|0
1712931900000|2024-04-12 14:25:00|67.89|65.25|69.08|66.44|69.29|66.65|67.82|65.18|0
1712932200000|2024-04-12 14:30:00|69.26|66.62|72.1|69.46|72.17|69.53|68.45|65.81|0
1712932500000|2024-04-12 14:35:00|72.03|69.39|75.35|72.49|76.02|73.16|71.67|69.03|0
1712932800000|2024-04-12 14:40:00|75.43|72.57|75.72|72.86|76.98|74.12|74.99|72.13|0
1712933100000|2024-04-12 14:45:00|75.94|73.08|76.68|73.82|76.9|74.04|75.57|72.71|0
1712933400000|2024-04-12 14:50:00|76.75|73.89|76.3|73.44|78.18|75.32|76.3|73.44|0
1712933700000|2024-04-12 14:55:00|76.38|73.52|78.76|75.9|78.84|75.98|75.64|72.78|0
1712934000000|2024-04-12 15:00:00|78.92|76.06|76.59|73.73|78.92|76.06|76.45|73.59|0
1712934300000|2024-04-12 15:05:00|76.67|73.81|77.93|75.07|78.08|75.22|76.67|73.81|0
1712934600000|2024-04-12 15:10:00|77.86|75|77.25|74.39|78.31|75.45|76.66|73.8|0
1712934900000|2024-04-12 15:15:00|77.33|74.47|75.7|72.84|77.78|74.92|75.41|72.55|0
1712935200000|2024-04-12 15:20:00|75.63|72.77|74|71.14|76.61|73.75|73.42|70.56|0
1712935500000|2024-04-12 15:25:00|74.07|71.21|71.99|69.13|74.43|71.57|71.99|69.13|0
1712935800000|2024-04-12 15:30:00|72.13|69.27|71.2|68.34|72.27|69.41|71.2|68.34|0
1712936100000|2024-04-12 15:35:00|71.34|68.48|71.42|68.56|72.05|69.19|70.77|67.91|0
1712936400000|2024-04-12 15:40:00|71.28|68.42|71.06|68.2|72.28|69.42|71.06|68.2|0
1712936700000|2024-04-12 15:45:00|71.2|68.34|68.86|66|71.42|68.56|68.79|65.93|0
1712937000000|2024-04-12 15:50:00|68.65|65.79|69.98|67.12|70.41|67.55|68.65|65.79|0
1712937300000|2024-04-12 15:55:00|70.05|67.19|71.43|68.57|71.43|68.57|69.7|66.84|0
1712937600000|2024-04-12 16:00:00|71.28|68.42|72.52|69.66|72.74|69.88|71.28|68.42|0
1712937900000|2024-04-12 16:05:00|72.37|69.51|72.37|69.51|72.45|69.59|71.37|68.51|0
1712938200000|2024-04-12 16:10:00|72.44|69.58|73.9|71.04|73.9|71.04|72.3|69.44|0
1712938500000|2024-04-12 16:15:00|73.68|70.82|77.54|74.68|77.54|74.68|73.46|70.6|0
1712938800000|2024-04-12 16:20:00|77.46|74.6|75.95|73.09|77.46|74.6|75.51|72.65|0
1712939100000|2024-04-12 16:25:00|76.1|73.24|77.53|74.67|77.68|74.82|75.36|72.5|0
1712939400000|2024-04-12 16:30:00|77.45|74.59|78.92|76.06|80.03|77.17|77|74.14|0
1712939700000|2024-04-12 16:35:00|78.77|75.91|80.93|78.07|81.95|79.09|78.62|75.76|0
1712940000000|2024-04-12 16:40:00|81.01|78.15|81.7|78.84|81.93|79.07|80.22|77.36|0
1712940300000|2024-04-12 16:45:00|81.62|78.76|82.24|79.38|82.33|79.47|80.83|77.97|0
1712940600000|2024-04-12 16:50:00|82.17|79.31|81.3|78.44|82.17|79.31|80.67|77.81|0
1712940900000|2024-04-12 16:55:00|81.53|78.67|81.28|78.42|81.69|78.83|80.57|77.71|0
1712941200000|2024-04-12 17:00:00|81.36|78.5|82.61|79.75|83.09|80.23|80.65|77.79|0
1712941500000|2024-04-12 17:05:00|82.53|79.67|83.17|80.31|83.65|80.79|81.59|78.73|0
1712941800000|2024-04-12 17:10:00|83.09|80.23|82.13|79.27|83.09|80.23|81.74|78.88|0
1712942100000|2024-04-12 17:15:00|82.21|79.35|82.68|79.82|82.68|79.82|80.56|77.7|0
1712942400000|2024-04-12 17:20:00|82.6|79.74|84.68|81.82|84.68|81.82|82.6|79.74|0
1712942700000|2024-04-12 17:25:00|84.6|81.74|84.84|81.98|85.57|82.71|83.8|80.94|0
1712943000000|2024-04-12 17:30:00|85.08|82.22|86.76|83.9|86.76|83.9|84.72|81.86|0
1712943300000|2024-04-12 17:35:00|86.59|83.73|86.18|83.32|87.17|84.31|86.18|83.32|0
1712943600000|2024-04-12 17:40:00|86.35|83.49|82.48|79.62|86.35|83.49|81.77|78.91|0
1712943900000|2024-04-12 17:45:00|82.33|79.47|78.75|75.89|82.67|79.81|78.63|75.77|0
1712944200000|2024-04-12 17:50:00|78.71|75.85|79.87|77.01|79.87|77.01|77.86|75|0
1712944500000|2024-04-12 17:55:00|79.72|76.86|80.73|77.87|80.89|78.03|78.62|75.76|0
1712944800000|2024-04-12 18:00:00|80.89|78.03|81.67|78.81|82.79|79.93|80.89|78.03|0
1712945100000|2024-04-12 18:05:00|81.75|78.89|78.94|76.08|82.17|79.31|78.4|75.54|0
1712945400000|2024-04-12 18:10:00|79.02|76.16|78.45|75.59|79.98|77.12|76.76|73.9|0
1712945700000|2024-04-12 18:15:00|78.37|75.51|78.06|75.2|78.52|75.66|77.06|74.2|0
1712946000000|2024-04-12 18:20:00|77.66|74.8|78.5|75.64|78.5|75.64|76.64|73.78|0
1712946300000|2024-04-12 18:25:00|78.46|75.6|78.96|76.1|80.06|77.2|78.18|75.32|0
1712946600000|2024-04-12 18:30:00|78.88|76.02|80.14|77.28|80.93|78.07|78.73|75.87|0
1712946900000|2024-04-12 18:35:00|80.45|77.59|81.56|78.7|81.8|78.94|79.74|76.88|0
1712947200000|2024-04-12 18:40:00|81.48|78.62|81.24|78.38|82.2|79.34|79.74|76.88|0
1712947500000|2024-04-12 18:45:00|81.16|78.3|81.8|78.94|81.88|79.02|80.52|77.66|0
1712947800000|2024-04-12 18:50:00|81.56|78.7|80.52|77.66|81.64|78.78|79.97|77.11|0
1712948100000|2024-04-12 18:55:00|80.6|77.74|81.53|78.67|81.53|78.67|79.78|76.92|0
1712948400000|2024-04-12 19:00:00|81.77|78.91|81.75|78.89|82.8|79.94|81.51|78.65|0
1712948700000|2024-04-12 19:05:00|81.91|79.05|82.39|79.53|82.96|80.1|81.19|78.33|0
1712949000000|2024-04-12 19:10:00|82.23|79.37|82.96|80.1|83.04|80.18|81.59|78.73|0
1712949300000|2024-04-12 19:15:00|83.2|80.34|82.44|80.24|84.15|81.95|82.04|79.84|0
1712949600000|2024-04-12 19:20:00|82.53|80.33|81.8|79.6|82.69|80.49|81.32|79.12|0
1712949900000|2024-04-12 19:25:00|81.56|79.36|82.13|79.93|82.62|80.42|81.16|78.96|0
1712950200000|2024-04-12 19:30:00|82.05|79.85|79.48|77.28|82.29|80.09|79.32|77.12|0
1712950500000|2024-04-12 19:35:00|79.56|77.36|81.56|79.36|81.56|79.36|79.56|77.36|0
1712950800000|2024-04-12 19:40:00|81.39|79.19|77.82|75.62|81.39|79.19|77.66|75.46|0
1712951100000|2024-04-12 19:45:00|77.74|75.54|76.96|74.76|78.13|75.93|76.58|74.38|0
1712951400000|2024-04-12 19:50:00|76.73|74.53|77.51|75.31|78.61|76.41|76.03|73.83|0
1712951700000|2024-04-12 19:55:00|77.43|75.23|75.57|73.37|77.43|75.23|75.57|73.37|0
1712952000000|2024-04-12 20:00:00|75.49|73.29|74.95|72.75|75.49|73.29|74.72|72.52|0
1712952300000|2024-04-12 20:05:00|75.03|72.83|75.25|73.05|75.25|73.05|74.95|72.75|0
1712952600000|2024-04-12 20:10:00|75.18|72.98|74.94|72.74|75.25|73.05|74.94|72.74|0
1713140400000|2024-04-15 00:20:00|72.84|70.64|72.77|70.57|73.06|70.86|72.47|70.27|0
1713140700000|2024-04-15 00:25:00|72.7|70.5|71.8|69.6|72.77|70.57|71.73|69.53|0
1713141000000|2024-04-15 00:30:00|71.66|69.46|72.02|69.82|72.21|70.01|71.66|69.46|0
1713141300000|2024-04-15 00:35:00|72.06|69.86|71.94|69.74|72.35|70.15|71.8|69.6|0
1713141600000|2024-04-15 00:40:00|72.01|69.81|71.16|68.96|72.01|69.81|70.65|68.45|0
1713141900000|2024-04-15 00:45:00|71.2|69|71.45|69.25|71.53|69.33|71.01|68.81|0
1713142200000|2024-04-15 00:50:00|71.53|69.33|71.38|69.18|71.9|69.7|71.31|69.11|0
1713142500000|2024-04-15 00:55:00|71.45|69.25|71.49|69.29|71.97|69.77|71.16|68.96|0
1713142800000|2024-04-15 01:00:00|71.52|69.32|71.44|69.24|71.81|69.61|71.3|69.1|0
1713143100000|2024-04-15 01:05:00|71.52|69.32|72.11|69.91|72.33|70.13|71.52|69.32|0
1713143400000|2024-04-15 01:10:00|72.03|69.83|72.63|70.43|72.7|70.5|72.03|69.83|0
1713143700000|2024-04-15 01:15:00|72.55|70.35|73.04|70.84|73.68|71.48|72.55|70.35|0
1713144000000|2024-04-15 01:20:00|73|70.8|72.92|70.72|73|70.8|72.4|70.2|0
1713144300000|2024-04-15 01:25:00|72.84|70.64|72.47|70.27|72.99|70.79|72.39|70.19|0
1713144600000|2024-04-15 01:30:00|72.62|70.42|72.17|69.97|72.91|70.71|72.09|69.89|0
1713144900000|2024-04-15 01:35:00|72.39|70.19|72.46|70.26|72.69|70.49|72.24|70.04|0
1713145200000|2024-04-15 01:40:00|72.53|70.33|72.61|70.41|72.91|70.71|72.31|70.11|0
1713145500000|2024-04-15 01:45:00|72.57|70.37|72.38|70.18|73.13|70.93|72.3|70.1|0
1713145800000|2024-04-15 01:50:00|72.34|70.14|71.78|69.58|72.34|70.14|71.56|69.36|0
1713146100000|2024-04-15 01:55:00|71.71|69.51|71.85|69.65|71.86|69.66|71.56|69.36|0
1713146400000|2024-04-15 02:00:00|71.78|69.58|71.26|69.06|71.85|69.65|71.04|68.84|0
1713146700000|2024-04-15 02:05:00|71.22|69.02|71.44|69.24|71.51|69.31|71.11|68.91|0
1713147000000|2024-04-15 02:10:00|71.4|69.2|71.47|69.27|71.77|69.57|71.25|69.05|0
1713147300000|2024-04-15 02:15:00|71.4|69.2|71.25|69.05|71.47|69.27|71.03|68.83|0
1713147600000|2024-04-15 02:20:00|71.32|69.12|71.24|69.04|71.47|69.27|71.1|68.9|0
1713147900000|2024-04-15 02:25:00|71.32|69.12|71.46|69.26|71.61|69.41|71.21|69.01|0
1713148200000|2024-04-15 02:30:00|71.39|69.19|71.76|69.56|71.83|69.63|71.31|69.11|0
1713148500000|2024-04-15 02:35:00|71.83|69.63|71.42|69.22|71.83|69.63|71.38|69.18|0
1713148800000|2024-04-15 02:40:00|71.46|69.26|71.67|69.47|71.67|69.47|71.31|69.11|0
1713149100000|2024-04-15 02:45:00|71.6|69.4|71.67|69.47|71.75|69.55|71.53|69.33|0
1713149400000|2024-04-15 02:50:00|71.6|69.4|71.82|69.62|71.97|69.77|71.37|69.17|0
1713149700000|2024-04-15 02:55:00|71.89|69.69|71.96|69.76|71.96|69.76|71.74|69.54|0
1713150000000|2024-04-15 03:00:00|71.89|69.69|72.26|70.06|72.63|70.43|71.89|69.69|0
1713150300000|2024-04-15 03:05:00|72.33|70.13|71.94|69.74|72.55|70.35|71.91|69.71|0
1713150600000|2024-04-15 03:10:00|71.87|69.67|72.16|69.96|72.17|69.97|71.79|69.59|0
1713150900000|2024-04-15 03:15:00|72.09|69.89|72.05|69.85|72.16|69.96|71.87|69.67|0
1713151200000|2024-04-15 03:20:00|71.94|69.74|71.56|69.36|72.09|69.89|71.49|69.29|0
1713151500000|2024-04-15 03:25:00|71.53|69.33|71.26|69.06|71.64|69.44|71.12|68.92|0
1713151800000|2024-04-15 03:30:00|71.23|69.03|70.75|68.55|71.23|69.03|70.67|68.47|0
1713152100000|2024-04-15 03:35:00|70.67|68.47|70.23|68.03|70.75|68.55|70.08|67.88|0
1713152400000|2024-04-15 03:40:00|70.3|68.1|70.3|68.1|70.38|68.18|70.08|67.88|0
1713152700000|2024-04-15 03:45:00|70.37|68.17|70.44|68.24|70.52|68.32|70.3|68.1|0
1713153000000|2024-04-15 03:50:00|70.37|68.17|70.44|68.24|70.52|68.32|70.29|68.09|0
1713153300000|2024-04-15 03:55:00|70.37|68.17|70.73|68.53|70.73|68.53|70.37|68.17|0
1713153600000|2024-04-15 04:00:00|70.66|68.46|70.43|68.23|70.73|68.53|70.43|68.23|0
1713153900000|2024-04-15 04:05:00|70.51|68.31|70.65|68.45|70.65|68.45|70.43|68.23|0
1713154200000|2024-04-15 04:10:00|70.72|68.52|70.79|68.59|70.87|68.67|70.65|68.45|0
1713154500000|2024-04-15 04:15:00|70.72|68.52|70.35|68.15|70.79|68.59|70.35|68.15|0
1713154800000|2024-04-15 04:20:00|70.28|68.08|70.2|68|70.5|68.3|70.2|68|0
1713155100000|2024-04-15 04:25:00|70.13|67.93|70.34|68.14|70.56|68.36|70.13|67.93|0
1713155400000|2024-04-15 04:30:00|70.27|68.07|70.27|68.07|70.42|68.22|70.05|67.85|0
1713155700000|2024-04-15 04:35:00|70.34|68.14|69.9|67.7|70.34|68.14|69.9|67.7|0
1713156000000|2024-04-15 04:40:00|69.97|67.77|69.53|67.33|70.12|67.92|69.53|67.33|0
1713156300000|2024-04-15 04:45:00|69.57|67.37|69.75|67.55|69.75|67.55|69.24|67.04|0
1713156600000|2024-04-15 04:50:00|69.82|67.62|69.45|67.25|69.82|67.62|69.38|67.18|0
1713156900000|2024-04-15 04:55:00|69.38|67.18|69.09|66.89|69.45|67.25|69.09|66.89|0
1713157200000|2024-04-15 05:00:00|69.16|66.96|68.58|66.38|69.16|66.96|68.3|66.1|0
1713157500000|2024-04-15 05:05:00|68.51|66.31|68.37|66.17|68.73|66.53|68.37|66.17|0
1713157800000|2024-04-15 05:10:00|68.44|66.24|68.51|66.31|68.58|66.38|68.22|66.02|0
1713158100000|2024-04-15 05:15:00|68.47|66.27|68.79|66.59|68.79|66.59|68.43|66.23|0
1713158400000|2024-04-15 05:20:00|68.75|66.55|68.57|66.37|68.86|66.66|68.5|66.3|0
1713158700000|2024-04-15 05:25:00|68.5|66.3|68.78|66.58|68.78|66.58|68.43|66.23|0
1713159000000|2024-04-15 05:30:00|68.71|66.51|68.78|66.58|69.07|66.87|68.64|66.44|0
1713159300000|2024-04-15 05:35:00|68.85|66.65|69.06|66.86|69.28|67.08|68.85|66.65|0
1713159600000|2024-04-15 05:40:00|69.14|66.94|68.99|66.79|69.28|67.08|68.77|66.57|0
1713159900000|2024-04-15 05:45:00|69.06|66.86|68.81|66.61|69.21|67.01|68.7|66.5|0
1713160200000|2024-04-15 05:50:00|68.91|66.71|68.55|66.35|69.06|66.86|68.55|66.35|0
1713160500000|2024-04-15 05:55:00|68.59|66.39|68.33|66.13|68.69|66.49|68.05|65.85|0
1713160800000|2024-04-15 06:00:00|68.41|66.21|68.83|66.63|68.83|66.63|68.19|65.99|0
1713161100000|2024-04-15 06:05:00|68.9|66.7|68.54|66.34|69.19|66.99|68.47|66.27|0
1713161400000|2024-04-15 06:10:00|68.61|66.41|68.4|66.2|68.79|66.59|68.18|65.98|0
1713161700000|2024-04-15 06:15:00|68.47|66.27|68.44|66.24|70.79|68.59|67.87|65.67|0
1713162000000|2024-04-15 06:20:00|68.51|66.31|67.91|65.71|68.8|66.6|67.84|65.64|0
1713162300000|2024-04-15 06:25:00|67.95|65.75|67.2|65|68.06|65.86|67.13|64.93|0
1713162600000|2024-04-15 06:30:00|67.13|64.93|67.41|65.21|67.41|65.21|66.81|64.61|0
1713162900000|2024-04-15 06:35:00|67.45|65.25|67.12|64.92|67.69|65.49|67.05|64.85|0
1713163200000|2024-04-15 06:40:00|66.98|64.78|67.33|65.13|67.34|65.14|66.84|64.64|0
1713163500000|2024-04-15 06:45:00|67.4|65.2|67.19|64.99|67.47|65.27|67.05|64.85|0
1713163800000|2024-04-15 06:50:00|67.15|64.95|67.33|65.13|67.54|65.34|66.94|64.74|0
1713164100000|2024-04-15 06:55:00|67.26|65.06|67.23|65.03|67.4|65.2|66.2|64|0
1713164400000|2024-04-15 07:00:00|66.94|64.74|65.75|63.55|67.23|65.03|65.22|63.02|0
1713164700000|2024-04-15 07:05:00|65.71|63.51|65.81|63.61|66.16|63.96|65.6|63.4|0
1713165000000|2024-04-15 07:10:00|65.78|63.58|66.58|64.38|66.86|64.66|65.78|63.58|0
1713165300000|2024-04-15 07:15:00|66.51|64.31|66.23|64.03|67.5|65.3|66.09|63.89|0
1713165600000|2024-04-15 07:20:00|66.16|63.96|67.28|65.08|67.35|65.15|65.87|63.67|0
1713165900000|2024-04-15 07:25:00|67.21|65.01|67|64.8|67.42|65.22|66.78|64.58|0
1713166200000|2024-04-15 07:30:00|67.07|64.87|67.35|65.15|68.21|66.01|66.64|64.44|0
1713166500000|2024-04-15 07:35:00|67.28|65.08|66.28|64.08|67.42|65.22|66.21|64.01|0
1713166800000|2024-04-15 07:40:00|66.21|64.01|67.13|64.93|67.13|64.93|65.93|63.73|0
1713167100000|2024-04-15 07:45:00|67.02|64.82|66.84|64.64|68.13|65.93|66.63|64.43|0
1713167400000|2024-04-15 07:50:00|66.63|64.43|66.03|63.83|66.7|64.5|65.92|63.72|0
1713167700000|2024-04-15 07:55:00|66.06|63.86|65.5|63.3|66.2|64|65.5|63.3|0
1713168000000|2024-04-15 08:00:00|65.43|63.23|65.43|63.23|65.78|63.58|65.08|62.88|0
1713168300000|2024-04-15 08:05:00|65.5|63.3|65.7|63.5|65.98|63.78|65.08|62.88|0
1713168600000|2024-04-15 08:10:00|65.74|63.54|65.91|63.71|66.12|63.92|65.42|63.22|0
1713168900000|2024-04-15 08:15:00|65.56|63.36|65.46|63.26|65.91|63.71|65.21|63.01|0
1713169200000|2024-04-15 08:20:00|65.49|63.29|65.97|63.77|66.12|63.92|65.35|63.15|0
1713169500000|2024-04-15 08:25:00|66.04|63.84|66.25|64.05|66.75|64.55|66.04|63.84|0
1713169800000|2024-04-15 08:30:00|66.18|63.98|65.69|63.49|66.39|64.19|65.69|63.49|0
1713170100000|2024-04-15 08:35:00|65.97|63.77|65.62|63.42|65.97|63.77|65.27|63.07|0
1713170400000|2024-04-15 08:40:00|65.41|63.21|65.89|63.69|66.03|63.83|65.41|63.21|0
1713170700000|2024-04-15 08:45:00|65.96|63.76|65.89|63.69|66.45|64.25|65.54|63.34|0
1713171000000|2024-04-15 08:50:00|65.86|63.66|65.82|63.62|66.45|64.25|65.78|63.58|0
1713171300000|2024-04-15 08:55:00|65.75|63.55|66.44|64.24|66.59|64.39|65.54|63.34|0
1713171600000|2024-04-15 09:00:00|66.51|64.31|65.53|63.33|66.58|64.38|65.46|63.26|0
1713171900000|2024-04-15 09:05:00|65.46|63.26|65.18|62.98|65.53|63.33|65.04|62.84|0
1713172200000|2024-04-15 09:10:00|65.15|62.95|66.65|64.45|66.72|64.52|65.04|62.84|0
1713172500000|2024-04-15 09:15:00|66.72|64.52|66.86|64.66|67|64.8|66.29|64.09|0
1713172800000|2024-04-15 09:20:00|66.93|64.73|67.49|65.29|67.85|65.65|66.71|64.51|0
1713173100000|2024-04-15 09:25:00|67.63|65.43|67.49|65.29|67.78|65.58|67.06|64.86|0
1713173400000|2024-04-15 09:30:00|67.42|65.22|67.7|65.5|67.91|65.71|67.34|65.14|0
1713173700000|2024-04-15 09:35:00|67.74|65.54|67.81|65.61|68.24|66.04|67.27|65.07|0
1713174000000|2024-04-15 09:40:00|67.78|65.58|67.17|64.97|67.78|65.58|67.17|64.97|0
1713174300000|2024-04-15 09:45:00|67.24|65.04|67.17|64.97|67.52|65.32|67.1|64.9|0
1713174600000|2024-04-15 09:50:00|67.24|65.04|68.16|65.96|68.3|66.1|67.17|64.97|0
1713174900000|2024-04-15 09:55:00|68.09|65.89|67.8|65.6|68.16|65.96|67.73|65.53|0
1713175200000|2024-04-15 10:00:00|67.73|65.53|67.44|65.24|67.79|65.59|67.3|65.1|0
1713175500000|2024-04-15 10:05:00|67.51|65.31|67.08|64.88|67.51|65.31|66.87|64.67|0
1713175800000|2024-04-15 10:10:00|67.15|64.95|67.43|65.23|67.58|65.38|67.08|64.88|0
1713176100000|2024-04-15 10:15:00|67.36|65.16|67.5|65.3|67.5|65.3|66.72|64.52|0
1713176400000|2024-04-15 10:20:00|67.57|65.37|68.14|65.94|68.21|66.01|67.22|65.02|0
1713176700000|2024-04-15 10:25:00|68.21|66.01|68.49|66.29|68.49|66.29|67.78|65.58|0
1713177000000|2024-04-15 10:30:00|68.42|66.22|67.85|65.65|68.42|66.22|67.77|65.57|0
1713177300000|2024-04-15 10:35:00|67.99|65.79|67.56|65.36|68.13|65.93|67.56|65.36|0
1713177600000|2024-04-15 10:40:00|67.63|65.43|67.91|65.71|68.27|66.07|67.56|65.36|0
1713177900000|2024-04-15 10:45:00|67.84|65.64|67.55|65.35|67.91|65.71|67.48|65.28|0
1713178200000|2024-04-15 10:50:00|67.48|65.28|67.41|65.21|67.69|65.49|67.12|64.92|0
1713178500000|2024-04-15 10:55:00|67.55|65.35|68.04|65.84|68.19|65.99|67.41|65.21|0
1713178800000|2024-04-15 11:00:00|68.12|65.92|67.76|65.56|68.12|65.92|67.12|64.92|0
1713179100000|2024-04-15 11:05:00|67.83|65.63|67.47|65.27|68.25|66.05|67.11|64.91|0
1713179400000|2024-04-15 11:10:00|67.51|65.31|67.47|65.27|67.61|65.41|67.11|64.91|0
1713179700000|2024-04-15 11:15:00|67.54|65.34|67.36|65.16|67.68|65.48|67.04|64.84|0
1713180000000|2024-04-15 11:20:00|67.32|65.12|67.32|65.12|67.53|65.33|67.11|64.91|0
1713180300000|2024-04-15 11:25:00|67.25|65.05|66.12|63.92|67.32|65.12|65.63|63.43|0
1713180600000|2024-04-15 11:30:00|66.19|63.99|66.89|64.69|67.1|64.9|65.98|63.78|0
1713180900000|2024-04-15 11:35:00|66.82|64.62|66.18|63.98|66.89|64.69|66.04|63.84|0
1713181200000|2024-04-15 11:40:00|66.11|63.91|65.69|63.49|66.53|64.33|65.55|63.35|0
1713181500000|2024-04-15 11:45:00|65.76|63.56|65.22|63.02|66.77|64.57|65.22|63.02|0
1713181800000|2024-04-15 11:50:00|65.15|62.95|65.64|63.44|65.64|63.44|65.08|62.88|0
1713182100000|2024-04-15 11:55:00|65.71|63.51|65.22|63.02|65.71|63.51|65.08|62.88|0
1713182400000|2024-04-15 12:00:00|65.18|62.98|65.63|63.43|65.91|63.71|65.11|62.91|0
1713182700000|2024-04-15 12:05:00|65.49|63.29|65.28|63.08|65.56|63.36|64.93|62.73|0
1713183000000|2024-04-15 12:10:00|65.21|63.01|65.28|63.08|65.42|63.22|65.07|62.87|0
1713183300000|2024-04-15 12:15:00|65.31|63.11|65|62.8|65.42|63.22|64.58|62.38|0
1713183600000|2024-04-15 12:20:00|65.07|62.87|64.44|62.24|65.13|62.93|64.3|62.1|0
1713183900000|2024-04-15 12:25:00|64.37|62.17|63.93|61.73|64.73|62.53|63.55|61.35|0
1713184200000|2024-04-15 12:30:00|65.63|63.43|62.66|60.46|66.19|63.99|62.05|59.85|0
1713184500000|2024-04-15 12:35:00|62.52|60.32|62.18|59.98|62.52|60.32|60.13|57.93|0
1713184800000|2024-04-15 12:40:00|62.12|59.92|62.05|59.85|62.18|59.98|61.11|58.91|0
1713185100000|2024-04-15 12:45:00|61.98|59.78|62.04|59.84|62.25|60.05|61.51|59.31|0
1713185400000|2024-04-15 12:50:00|62.11|59.91|61.44|59.24|62.72|60.52|61.24|59.04|0
1713185700000|2024-04-15 12:55:00|61.37|59.17|61.37|59.17|61.97|59.77|60.84|58.64|0
1713186000000|2024-04-15 13:00:00|61.17|58.97|60.57|58.37|61.3|59.1|60.24|58.04|0
1713186300000|2024-04-15 13:05:00|60.5|58.3|60.96|58.76|60.96|58.76|59.91|57.71|0
1713186600000|2024-04-15 13:10:00|60.9|58.7|60.17|57.97|60.9|58.7|60.1|57.9|0
1713186900000|2024-04-15 13:15:00|60.1|57.9|60.56|58.36|60.56|58.36|59.91|57.71|0
1713187200000|2024-04-15 13:20:00|60.43|58.23|60.49|58.29|60.63|58.43|60.17|57.97|0
1713187500000|2024-04-15 13:25:00|60.69|58.49|60.1|57.9|61.02|58.82|59.83|57.63|0
1713187800000|2024-04-15 13:30:00|60.29|58.09|61.1|58.9|61.67|59.47|59.83|57.63|0
1713188100000|2024-04-15 13:35:00|61.17|58.97|61.17|58.97|61.64|59.44|60.21|58.01|0
1713188400000|2024-04-15 13:40:00|60.9|58.7|60.11|57.91|61.04|58.84|59.65|57.45|0
1713188700000|2024-04-15 13:45:00|59.98|57.78|61.03|58.83|62.04|59.84|59.72|57.52|0
1713189000000|2024-04-15 13:50:00|61.1|58.9|59.7|57.5|61.12|58.92|59.5|57.3|0
1713189300000|2024-04-15 13:55:00|59.43|57.23|59.82|57.62|60.75|58.55|59.43|57.23|0
1713189600000|2024-04-15 14:00:00|59.89|57.69|60.75|58.55|61.01|58.81|59.56|57.36|0
1713189900000|2024-04-15 14:05:00|60.68|58.48|64.56|62.36|64.56|62.36|60.55|58.35|0
1713190200000|2024-04-15 14:10:00|64.77|62.57|66.54|64.34|67.91|65.71|64.77|62.57|0
1713190500000|2024-04-15 14:15:00|66.32|64.12|64.84|62.64|66.54|64.34|63.86|61.66|0
1713190800000|2024-04-15 14:20:00|64.91|62.71|66.47|64.27|67.03|64.83|63.59|61.39|0
1713191100000|2024-04-15 14:25:00|66.54|64.34|66.9|64.7|67.69|65.49|66.26|64.06|0
1713191400000|2024-04-15 14:30:00|66.83|64.63|67.61|65.41|67.61|65.41|65.62|63.42|0
1713191700000|2024-04-15 14:35:00|67.83|65.63|70.07|67.87|70.67|68.47|66.61|64.41|0
1713192000000|2024-04-15 14:40:00|70|67.8|69.04|66.84|70.22|68.02|68.46|66.26|0
1713192300000|2024-04-15 14:45:00|68.97|66.77|69.65|67.45|71.42|69.22|68.97|66.77|0
1713192600000|2024-04-15 14:50:00|69.5|67.3|72.01|69.81|72.16|69.96|69.5|67.3|0
1713192900000|2024-04-15 14:55:00|71.94|69.74|73.06|70.86|73.06|70.86|70.97|68.77|0
1713193200000|2024-04-15 15:00:00|72.99|70.79|73.38|71.18|74.67|72.47|72.68|70.48|0
1713193500000|2024-04-15 15:05:00|73.45|71.25|74.21|72.01|74.21|72.01|73.08|70.88|0
1713193800000|2024-04-15 15:10:00|74.06|71.86|72.52|70.32|74.06|71.86|72.07|69.87|0
1713194100000|2024-04-15 15:15:00|72.75|70.55|72.97|70.77|73.66|71.46|72.75|70.55|0
1713194400000|2024-04-15 15:20:00|73.05|70.85|73.42|71.22|74.19|71.99|72.97|70.77|0
1713194700000|2024-04-15 15:25:00|73.58|71.38|72|69.8|73.73|71.53|71.77|69.57|0
1713195000000|2024-04-15 15:30:00|71.92|69.72|70.29|68.09|72.07|69.87|70.15|67.95|0
1713195300000|2024-04-15 15:35:00|70.37|68.17|69.22|67.02|71.28|69.08|68.34|66.14|0
1713195600000|2024-04-15 15:40:00|69.14|66.94|69.95|67.75|70.32|68.12|68.41|66.21|0
1713195900000|2024-04-15 15:45:00|70.02|67.82|69.94|67.74|70.24|68.04|68.92|66.72|0
1713196200000|2024-04-15 15:50:00|70.02|67.82|67.61|65.41|70.24|68.04|67.54|65.34|0
1713196500000|2024-04-15 15:55:00|67.47|65.27|68.18|65.98|68.47|66.27|67.47|65.27|0
1713196800000|2024-04-15 16:00:00|68.26|66.06|67.46|65.26|68.55|66.35|67.46|65.26|0
1713197100000|2024-04-15 16:05:00|67.53|65.33|67.67|65.47|68.47|66.27|67.53|65.33|0
1713197400000|2024-04-15 16:10:00|67.6|65.4|67.96|65.76|68.47|66.27|67.46|65.26|0
1713197700000|2024-04-15 16:15:00|68.03|65.83|70.07|67.87|70.22|68.02|67.74|65.54|0
1713198000000|2024-04-15 16:20:00|70.15|67.95|71.98|69.78|73.38|71.18|69.56|67.36|0
1713198300000|2024-04-15 16:25:00|71.75|69.55|73.75|71.55|74.29|72.09|71.75|69.55|0
1713198600000|2024-04-15 16:30:00|73.68|71.48|74.91|72.71|75.61|73.41|73.68|71.48|0
1713198900000|2024-04-15 16:35:00|74.95|72.75|76|73.8|76.63|74.43|74.6|72.4|0
1713199200000|2024-04-15 16:40:00|75.84|73.64|76.83|74.63|77.62|75.42|74.83|72.63|0
1713199500000|2024-04-15 16:45:00|77.14|74.94|76.74|74.54|77.7|75.5|76.04|73.84|0
1713199800000|2024-04-15 16:50:00|76.9|74.7|76.35|74.15|77.14|74.94|75.96|73.76|0
1713200100000|2024-04-15 16:55:00|76.58|74.38|75.87|73.67|76.98|74.78|75.56|73.36|0
1713200400000|2024-04-15 17:00:00|76.03|73.83|76.1|73.9|77.37|75.17|75.64|73.44|0
1713200700000|2024-04-15 17:05:00|76.34|74.14|74.86|72.66|76.34|74.14|74.39|72.19|0
1713201000000|2024-04-15 17:10:00|74.78|72.58|77.12|74.92|77.28|75.08|74.78|72.58|0
1713201300000|2024-04-15 17:15:00|77.04|74.84|80.5|78.3|80.5|78.3|77.04|74.84|0
1713201600000|2024-04-15 17:20:00|80.42|78.22|82.64|80.44|83.06|80.86|80.42|78.22|0
1713201900000|2024-04-15 17:25:00|82.98|80.78|87.59|85.39|87.59|85.39|82.48|80.28|0
1713202200000|2024-04-15 17:30:00|87.94|85.74|88.99|86.79|90.86|88.66|87.76|85.56|0
1713202500000|2024-04-15 17:35:00|88.73|86.53|92.39|90.19|92.57|90.37|84.76|82.56|0
1713202800000|2024-04-15 17:40:00|92.57|90.37|92.03|89.83|93.56|91.36|89.91|87.71|0
1713203100000|2024-04-15 17:45:00|92.39|90.19|93.82|91.62|94.37|92.17|91.14|88.94|0
1713203400000|2024-04-15 17:50:00|94|91.8|92.47|90.27|95.55|93.35|91.84|89.64|0
1713203700000|2024-04-15 17:55:00|92.56|90.36|90.34|88.14|93.1|90.9|89.9|87.7|0
1713204000000|2024-04-15 18:00:00|90.51|88.31|92.01|89.81|93.45|91.25|90.42|88.22|0
1713204300000|2024-04-15 18:05:00|92.19|89.99|93.45|91.25|93.9|91.7|91.21|89.01|0
1713204600000|2024-04-15 18:10:00|93.36|91.16|96.24|94.04|96.52|94.32|93.36|91.16|0
1713204900000|2024-04-15 18:15:00|96.33|94.13|95.33|93.13|97.44|95.24|95.33|93.13|0
1713205200000|2024-04-15 18:20:00|95.42|93.22|96.88|94.68|97.35|95.15|94.6|92.4|0
1713205500000|2024-04-15 18:25:00|96.98|94.78|95.87|93.67|96.98|94.78|94.23|92.03|0
1713205800000|2024-04-15 18:30:00|96.15|93.95|91.25|89.05|96.6|94.4|91.07|88.87|0
1713206100000|2024-04-15 18:35:00|91.34|89.14|92.23|90.03|92.59|90.39|89.48|87.28|0
1713206400000|2024-04-15 18:40:00|92.14|89.94|92.85|90.65|93.22|91.02|90.67|88.47|0
1713206700000|2024-04-15 18:45:00|92.81|90.61|94.85|92.65|94.99|92.79|92.67|90.47|0
1713207000000|2024-04-15 18:50:00|94.67|92.47|97.48|95.28|97.71|95.51|94.49|92.29|0
1713207300000|2024-04-15 18:55:00|97.53|95.33|94.94|92.74|97.62|95.42|94.03|91.83|0
1713207600000|2024-04-15 19:00:00|95.12|92.92|97.43|95.23|97.61|95.41|94.85|92.65|0
1713207900000|2024-04-15 19:05:00|98.27|96.07|96.64|94.44|98.45|96.25|96.64|94.44|0
1713208200000|2024-04-15 19:10:00|96.59|94.39|97.7|95.5|97.7|95.5|95.94|93.74|0
1713208500000|2024-04-15 19:15:00|97.51|95.31|100.71|98.51|100.9|98.7|96.77|94.57|0
1713208800000|2024-04-15 19:20:00|100.62|98.42|96.95|94.75|100.62|98.42|96.3|94.1|0
1713209100000|2024-04-15 19:25:00|97.04|94.84|98.44|96.24|98.72|96.52|96.21|94.01|0
1713209400000|2024-04-15 19:30:00|98.25|96.05|96.2|94|98.34|96.14|94.74|92.54|0
1713209700000|2024-04-15 19:35:00|96.29|94.09|95.74|93.54|97.4|95.2|95.37|93.17|0
1713210000000|2024-04-15 19:40:00|95.65|93.45|97.86|95.66|98.15|95.95|95.46|93.26|0
1713210300000|2024-04-15 19:45:00|97.96|95.76|94.91|92.71|98.14|95.94|94.86|92.66|0
1713210600000|2024-04-15 19:50:00|94.77|92.57|95.73|93.53|96.74|94.54|94.77|92.57|0
1713210900000|2024-04-15 19:55:00|96.28|94.08|97.39|95.19|97.48|95.28|94.9|92.7|0
1713211200000|2024-04-15 20:00:00|97.11|94.91|99.51|97.31|99.8|97.6|97.11|94.91|0
1713211500000|2024-04-15 20:05:00|99.6|97.4|99.41|97.21|99.6|97.4|99.23|97.03|0
1713211800000|2024-04-15 20:10:00|99.32|97.12|99.6|97.4|99.69|97.49|99.13|96.93|0
1713212100000|2024-04-15 20:15:00|99.7|97.2|99.88|97.48|100.07|97.67|99.6|97.2|0
1713212400000|2024-04-15 20:20:00|99.79|97.39|99.97|97.57|100.21|97.81|99.79|97.39|0
1713212700000|2024-04-15 20:25:00|100.02|97.62|100.06|97.66|100.25|97.85|99.78|97.38|0
1713213000000|2024-04-15 20:30:00|100.25|97.85|100.25|97.85|100.35|97.95|100.06|97.66|0
1713213300000|2024-04-15 20:35:00|100.34|97.94|101.1|98.7|101.1|98.7|100.34|97.94|0
1713213600000|2024-04-15 20:40:00|101|98.6|101.38|98.98|101.67|99.27|100.81|98.41|0
1713213900000|2024-04-15 20:45:00|101.29|98.89|100.81|98.41|101.29|98.89|100.81|98.41|0
1713214200000|2024-04-15 20:50:00|100.71|98.31|99.95|97.55|100.71|98.31|99.95|97.55|0
1713214500000|2024-04-15 20:55:00|99.86|97.46|99.15|96.75|99.86|97.46|98.35|95.95|0
1713214800000|2024-04-15 21:00:00|98.93|96.53|99.08|96.68|99.08|96.68|98.82|96.42|0
1713215100000|2024-04-15 21:05:00|98.98|96.58|99.24|96.84|99.39|96.99|98.92|96.52|0
1713215400000|2024-04-15 21:10:00|99.3|96.9|99.38|96.98|99.38|96.98|99.23|96.83|0
1713215700000|2024-04-15 21:15:00|99.35|96.95|99.52|97.12|99.52|97.12|99.27|96.87|0
1713216000000|2024-04-15 21:20:00|99.51|97.11|99.37|96.97|99.6|97.2|99.36|96.96|0
1713216300000|2024-04-15 21:25:00|99.35|96.95|99.49|97.09|99.67|97.27|99.35|96.95|0
1713216600000|2024-04-15 21:30:00|99.54|97.14|99.61|97.21|99.89|97.49|99.51|97.11|0
1713216900000|2024-04-15 21:35:00|99.58|97.18|99.55|97.15|99.68|97.28|99.55|97.15|0
1713217200000|2024-04-15 21:40:00|99.56|97.16|99.55|97.15|99.63|97.23|99.51|97.11|0
1713217500000|2024-04-15 21:45:00|99.53|97.13|99.53|97.13|99.61|97.21|99.48|97.08|0
1713217800000|2024-04-15 21:50:00|99.54|97.14|99.48|97.08|99.64|97.24|99.39|96.99|0
1713218100000|2024-04-15 21:55:00|99.35|96.95|99.4|97|99.62|97.22|99.3|96.9|0
1713218400000|2024-04-15 22:00:00|98.36|95.96|98.68|96.28|98.68|96.28|97.19|94.79|0
1713218700000|2024-04-15 22:05:00|98.63|96.23|98.4|96|98.63|96.23|98.12|95.72|0
1713219000000|2024-04-15 22:10:00|98.3|95.9|97.37|94.97|98.39|95.99|97.18|94.78|0
1713219300000|2024-04-15 22:15:00|97.28|94.88|97.83|95.43|98.3|95.9|97.28|94.88|0
1713219600000|2024-04-15 22:20:00|97.78|95.38|97.73|95.33|97.97|95.57|97.64|95.24|0
1713219900000|2024-04-15 22:25:00|97.64|95.24|98.19|95.79|98.29|95.89|97.36|94.96|0
1713220200000|2024-04-15 22:30:00|98.1|95.7|97.73|95.33|98.19|95.79|97.59|95.19|0
1713220500000|2024-04-15 22:35:00|97.63|95.23|97.82|95.42|97.91|95.51|97.45|95.05|0
1713220800000|2024-04-15 22:40:00|97.91|95.51|97.81|95.41|98.19|95.79|97.81|95.41|0
1713221100000|2024-04-15 22:45:00|97.86|95.46|97.81|95.41|97.99|95.59|97.16|94.76|0
1713221400000|2024-04-15 22:50:00|97.76|95.36|97.62|95.22|97.81|95.41|97.43|95.03|0
1713221700000|2024-04-15 22:55:00|97.53|95.13|97.43|95.03|97.8|95.4|97.43|95.03|0
1713222000000|2024-04-15 23:00:00|97.62|95.22|98.45|96.05|99.29|96.89|97.62|95.22|0
1713222300000|2024-04-15 23:05:00|98.26|95.86|98.07|95.67|98.63|96.23|98.07|95.67|0
1713222600000|2024-04-15 23:10:00|97.98|95.58|98.63|96.23|98.72|96.32|97.84|95.44|0
1713222900000|2024-04-15 23:15:00|98.68|96.28|99.66|97.26|101.18|98.78|98.54|96.14|0
1713223200000|2024-04-15 23:20:00|99.75|97.35|99.92|97.52|100.65|98.25|99|96.6|0
1713223500000|2024-04-15 23:25:00|99.82|97.42|99.63|97.23|100.01|97.61|99.54|97.14|0
1713223800000|2024-04-15 23:30:00|99.73|97.33|99.53|97.13|100.1|97.7|99.16|96.76|0
1713224100000|2024-04-15 23:35:00|99.63|97.23|99.16|96.76|99.63|97.23|98.97|96.57|0
1713224400000|2024-04-15 23:40:00|99.06|96.66|99.11|96.71|99.34|96.94|98.69|96.29|0
1713224700000|2024-04-15 23:45:00|99.15|96.75|98.59|96.19|99.25|96.85|98.59|96.19|0
1713225000000|2024-04-15 23:50:00|98.68|96.28|98.87|96.47|99.29|96.89|98.5|96.1|0
1713225300000|2024-04-15 23:55:00|98.96|96.56|99.24|96.84|99.43|97.03|98.87|96.47|0
1713225600000|2024-04-16 00:00:00|99.14|96.74|97.84|95.44|99.61|97.21|97.65|95.25|0
1713225900000|2024-04-16 00:05:00|97.93|95.53|98.11|95.71|98.2|95.8|97.74|95.34|0
1713226200000|2024-04-16 00:10:00|98.2|95.8|98.01|95.61|98.48|96.08|97.74|95.34|0
1713226500000|2024-04-16 00:15:00|97.91|95.71|98.1|95.9|98.19|95.99|97.36|95.16|0
1713226800000|2024-04-16 00:20:00|98|95.8|98.37|96.17|98.93|96.73|97.82|95.62|0
1713227100000|2024-04-16 00:25:00|98.46|96.26|97.9|95.7|98.56|96.36|97.72|95.52|0
1713227400000|2024-04-16 00:30:00|97.81|95.61|98.27|96.07|98.37|96.17|97.72|95.52|0
1713227700000|2024-04-16 00:35:00|98.36|96.16|98.55|96.35|98.55|96.35|97.71|95.51|0
1713228000000|2024-04-16 00:40:00|98.45|96.25|97.8|95.6|98.45|96.25|97.71|95.51|0
1713228300000|2024-04-16 00:45:00|97.89|95.69|98.17|95.97|98.26|96.06|97.61|95.41|0
1713228600000|2024-04-16 00:50:00|98.26|96.06|98.91|96.71|99|96.8|98.26|96.06|0
1713228900000|2024-04-16 00:55:00|99|96.8|99.09|96.89|99.19|96.99|98.81|96.61|0
1713229200000|2024-04-16 01:00:00|99|96.8|98.58|96.38|99|96.8|98.31|96.11|0
1713229500000|2024-04-16 01:05:00|98.49|96.29|100.18|97.98|100.65|98.45|98.4|96.2|0
1713229800000|2024-04-16 01:10:00|100.27|98.07|100.7|98.5|100.84|98.64|100.17|97.97|0
1713230100000|2024-04-16 01:15:00|100.65|98.45|100.6|98.4|101.31|99.11|100.6|98.4|0
1713230400000|2024-04-16 01:20:00|100.55|98.35|99.98|97.78|100.64|98.44|99.51|97.31|0
1713230700000|2024-04-16 01:25:00|99.88|97.68|99.97|97.77|100.16|97.96|99.65|97.45|0
1713231000000|2024-04-16 01:30:00|99.88|97.68|99.69|97.49|100.02|97.82|99.5|97.3|0
1713231300000|2024-04-16 01:35:00|99.59|97.39|99.79|97.59|99.89|97.69|99.29|97.09|0
1713231600000|2024-04-16 01:40:00|100.21|98.01|100.2|98|100.77|98.57|99.88|97.68|0
1713231900000|2024-04-16 01:45:00|100.11|97.91|99.73|97.53|100.11|97.91|99.36|97.16|0
1713232200000|2024-04-16 01:50:00|99.82|97.62|99.96|97.76|100.2|98|99.35|97.15|0
1713232500000|2024-04-16 01:55:00|99.91|97.71|100.19|97.99|100.48|98.28|99.87|97.67|0
1713232800000|2024-04-16 02:00:00|100.1|97.9|101.14|98.94|101.14|98.94|99.82|97.62|0
1713233100000|2024-04-16 02:05:00|101.23|99.03|100.47|98.27|101.23|99.03|100.28|98.08|0
1713233400000|2024-04-16 02:10:00|100.52|98.32|100.65|98.45|100.99|98.79|100.28|98.08|0
1713233700000|2024-04-16 02:15:00|100.7|98.5|100.37|98.17|100.7|98.5|100.09|97.89|0
1713234000000|2024-04-16 02:20:00|100.27|98.07|100.27|98.07|100.65|98.45|100.08|97.88|0
1713234300000|2024-04-16 02:25:00|100.22|98.02|104.48|102.28|105.16|102.96|100.18|97.98|0
1713234600000|2024-04-16 02:30:00|104.57|102.37|102.74|100.54|104.57|102.37|102.54|100.34|0
1713234900000|2024-04-16 02:35:00|102.64|100.44|106.23|104.03|107.22|105.02|102.64|100.44|0
1713235200000|2024-04-16 02:40:00|106.18|103.98|104.66|102.46|106.18|103.98|104.08|101.88|0
1713235500000|2024-04-16 02:45:00|104.56|102.36|104.27|102.07|104.66|102.46|103.98|101.78|0
1713235800000|2024-04-16 02:50:00|104.17|101.97|103.3|101.1|104.17|101.97|103.11|100.91|0
1713236100000|2024-04-16 02:55:00|103.39|101.19|103.81|101.61|104.32|102.12|103.08|100.88|0
1713236400000|2024-04-16 03:00:00|103.91|101.71|104.54|102.34|104.58|102.38|103.72|101.52|0
1713236700000|2024-04-16 03:05:00|104.58|102.38|104.92|102.72|105.16|102.96|104.49|102.29|0
1713237000000|2024-04-16 03:10:00|104.87|102.67|105.26|103.06|105.45|103.25|104.77|102.57|0
1713237300000|2024-04-16 03:15:00|105.35|103.15|104.91|102.71|105.45|103.25|104.57|102.37|0
1713237600000|2024-04-16 03:20:00|104.86|102.66|104.76|102.56|105.06|102.86|104.09|101.89|0
1713237900000|2024-04-16 03:25:00|104.86|102.66|104.56|102.36|105.05|102.85|104.56|102.36|0
1713238200000|2024-04-16 03:30:00|104.61|102.41|105.34|103.14|105.53|103.33|104.61|102.41|0
1713238500000|2024-04-16 03:35:00|105.05|102.85|105|102.8|105.14|102.94|104.46|102.26|0
1713238800000|2024-04-16 03:40:00|105.04|102.84|104.94|102.74|105.72|103.52|104.85|102.65|0
1713239100000|2024-04-16 03:45:00|105.04|102.84|103.68|101.48|105.14|102.94|103.68|101.48|0
1713239400000|2024-04-16 03:50:00|103.78|101.58|104.06|101.86|104.06|101.86|103.58|101.38|0
1713239700000|2024-04-16 03:55:00|104.11|101.91|103.29|101.09|104.16|101.96|103.29|101.09|0
1713240000000|2024-04-16 04:00:00|103.38|101.18|103.77|101.57|103.82|101.62|103.38|101.18|0
1713240300000|2024-04-16 04:05:00|103.72|101.52|103.67|101.47|103.86|101.66|103.57|101.37|0
1713240600000|2024-04-16 04:10:00|103.76|101.56|103.57|101.37|103.86|101.66|103.47|101.27|0
1713240900000|2024-04-16 04:15:00|103.62|101.42|103.66|101.46|104|101.8|103.56|101.36|0
1713241200000|2024-04-16 04:20:00|103.61|101.41|103.56|101.36|103.94|101.74|103.46|101.26|0
1713241500000|2024-04-16 04:25:00|103.61|101.41|103.75|101.55|103.85|101.65|103.46|101.26|0
1713241800000|2024-04-16 04:30:00|103.65|101.45|104.71|102.51|105.1|102.9|103.65|101.45|0
1713242100000|2024-04-16 04:35:00|104.81|102.61|102.97|100.77|104.81|102.61|102.93|100.73|0
1713242400000|2024-04-16 04:40:00|103.07|100.87|104.12|101.92|104.41|102.21|102.88|100.68|0
1713242700000|2024-04-16 04:45:00|104.22|102.02|103.73|101.53|104.41|102.21|103.64|101.44|0
1713243000000|2024-04-16 04:50:00|103.64|101.44|103.3|101.1|103.64|101.44|103.25|101.05|0
1713243300000|2024-04-16 04:55:00|103.25|101.05|103.15|100.95|103.44|101.24|102.96|100.76|0
1713243600000|2024-04-16 05:00:00|103.1|100.9|102.44|100.24|103.34|101.14|102.35|100.15|0
1713243900000|2024-04-16 05:05:00|102.35|100.15|101.29|99.09|102.35|100.15|101.2|99|0
1713244200000|2024-04-16 05:10:00|101.15|98.95|100.37|98.17|101.48|99.28|100.14|97.94|0
1713244500000|2024-04-16 05:15:00|100.46|98.26|100.04|97.84|100.56|98.36|99.8|97.6|0
1713244800000|2024-04-16 05:20:00|99.99|97.79|99.98|97.78|100.46|98.26|99.85|97.65|0
1713245100000|2024-04-16 05:25:00|99.94|97.74|99.6|97.4|100.08|97.88|99.32|97.12|0
1713245400000|2024-04-16 05:30:00|99.56|97.36|99.88|97.68|99.98|97.78|99.32|97.12|0
1713245700000|2024-04-16 05:35:00|99.84|97.64|99.55|97.35|100.12|97.92|99.55|97.35|0
1713246000000|2024-04-16 05:40:00|99.5|97.3|99.87|97.67|99.88|97.68|99.22|97.02|0
1713246300000|2024-04-16 05:45:00|99.78|97.58|99.73|97.53|99.97|97.77|99.4|97.2|0
1713246600000|2024-04-16 05:50:00|99.68|97.48|99.68|97.48|99.77|97.57|99.4|97.2|0
1713246900000|2024-04-16 05:55:00|99.77|97.57|100.1|97.9|100.1|97.9|99.39|97.19|0
1713247200000|2024-04-16 06:00:00|100.15|97.95|100.67|98.47|100.86|98.66|99.67|97.47|0
1713247500000|2024-04-16 06:05:00|100.62|98.42|100.76|98.56|101.09|98.89|100.33|98.13|0
1713247800000|2024-04-16 06:10:00|100.8|98.6|101.18|98.98|101.52|99.32|100.76|98.56|0
1713248100000|2024-04-16 06:15:00|101.14|98.94|101.08|98.88|101.28|99.08|100.75|98.55|0
1713248400000|2024-04-16 06:20:00|100.99|98.79|101.27|99.07|102.33|100.13|100.6|98.4|0
1713248700000|2024-04-16 06:25:00|101.32|99.12|101.46|99.26|101.74|99.54|101.13|98.93|0
1713249000000|2024-04-16 06:30:00|101.55|99.35|102.41|100.21|103.57|101.37|101.55|99.35|0
1713249300000|2024-04-16 06:35:00|102.37|100.17|102.22|100.02|103.33|101.13|102.22|100.02|0
1713249600000|2024-04-16 06:40:00|102.12|99.92|101.83|99.63|102.31|100.11|101.54|99.34|0
1713249900000|2024-04-16 06:45:00|101.78|99.58|102.3|100.1|102.4|100.2|101.25|99.05|0
1713250200000|2024-04-16 06:50:00|102.26|100.06|102.59|100.39|102.78|100.58|101.63|99.43|0
1713250500000|2024-04-16 06:55:00|102.69|100.49|102.68|100.48|102.74|100.54|102.01|99.81|0
1713250800000|2024-04-16 07:00:00|102.39|100.19|101.24|99.04|102.97|100.77|100.96|98.76|0
1713251100000|2024-04-16 07:05:00|101.43|99.23|101.1|98.9|102.01|99.81|100.05|97.85|0
1713251400000|2024-04-16 07:10:00|101.52|99.32|100.76|98.56|102.39|100.19|100.28|98.08|0
1713251700000|2024-04-16 07:15:00|100.66|98.46|100.09|97.89|101.81|99.61|99.81|97.61|0
1713252000000|2024-04-16 07:20:00|99.9|97.7|99.32|97.12|100.47|98.27|98.86|96.66|0
1713252300000|2024-04-16 07:25:00|99.13|96.93|99.41|97.21|100.36|98.16|99.04|96.84|0
1713252600000|2024-04-16 07:30:00|99.79|97.59|100.06|97.86|100.45|98.25|99.6|97.4|0
1713252900000|2024-04-16 07:35:00|100.01|97.81|99.02|96.82|100.53|98.33|98.73|96.53|0
1713253200000|2024-04-16 07:40:00|99.11|96.91|99.48|97.28|99.68|97.48|98.92|96.72|0
1713253500000|2024-04-16 07:45:00|99.67|97.47|100.46|98.26|100.65|98.45|98.71|96.51|0
1713253800000|2024-04-16 07:50:00|100.36|98.16|99.53|97.33|100.86|98.66|99.53|97.33|0
1713254100000|2024-04-16 07:55:00|99.34|97.14|98.12|95.92|99.34|97.14|98.12|95.92|0
1713254400000|2024-04-16 08:00:00|98.07|95.87|97.83|95.63|98.96|96.76|97.55|95.35|0
1713254700000|2024-04-16 08:05:00|97.74|95.54|98.11|95.91|99.24|97.04|97.74|95.54|0
1713255000000|2024-04-16 08:10:00|98.16|95.96|97.54|95.34|98.39|96.19|97.36|95.16|0
1713255300000|2024-04-16 08:15:00|97.73|95.53|98.76|96.56|98.76|96.56|97.64|95.44|0
1713255600000|2024-04-16 08:20:00|98.95|96.75|99.23|97.03|99.42|97.22|98.47|96.27|0
1713255900000|2024-04-16 08:25:00|99.32|97.12|98.75|96.55|99.51|97.31|98.09|95.89|0
1713256200000|2024-04-16 08:30:00|98.66|96.46|98.56|96.36|99.22|97.02|98.28|96.08|0
1713256500000|2024-04-16 08:35:00|98.47|96.27|97.95|95.75|98.65|96.45|97.62|95.42|0
1713256800000|2024-04-16 08:40:00|97.9|95.7|99.4|97.2|99.4|97.2|97.81|95.61|0
1713257100000|2024-04-16 08:45:00|99.5|97.3|98.55|96.35|99.59|97.39|98.32|96.12|0
1713257400000|2024-04-16 08:50:00|98.64|96.44|98.73|96.53|99.3|97.1|98.55|96.35|0
1713257700000|2024-04-16 08:55:00|98.83|96.63|98.21|96.01|99.11|96.91|97.51|95.31|0
1713258000000|2024-04-16 09:00:00|98.64|96.44|98.02|95.82|99.55|97.35|98.02|95.82|0
1713258300000|2024-04-16 09:05:00|98.11|95.91|97.92|95.72|98.11|95.91|97.36|95.16|0
1713258600000|2024-04-16 09:10:00|98.01|95.81|98.38|96.18|98.95|96.75|97.83|95.63|0
1713258900000|2024-04-16 09:15:00|98.29|96.09|98.03|95.83|98.95|96.75|97.75|95.55|0
1713259200000|2024-04-16 09:20:00|97.93|95.73|99.92|97.72|99.92|97.72|97.56|95.36|0
1713259500000|2024-04-16 09:25:00|99.78|97.58|98.21|96.01|99.78|97.58|97.36|95.16|0
1713259800000|2024-04-16 09:30:00|98.3|96.1|100.39|98.19|100.39|98.19|97.83|95.63|0
1713260100000|2024-04-16 09:35:00|99.81|97.61|99.34|97.14|100.01|97.81|99.24|97.04|0
1713260400000|2024-04-16 09:40:00|99.24|97.04|99.24|97.04|99.76|97.56|99.05|96.85|0
1713260700000|2024-04-16 09:45:00|99.29|97.09|99.71|97.51|99.8|97.6|98.86|96.66|0
1713261000000|2024-04-16 09:50:00|99.8|97.6|100.56|98.36|101.53|99.33|99.71|97.51|0
1713261300000|2024-04-16 09:55:00|99.99|97.79|98.85|96.65|100.08|97.88|98.66|96.46|0
1713261600000|2024-04-16 10:00:00|98.94|96.74|100.14|97.94|100.71|98.51|98.85|96.65|0
1713261900000|2024-04-16 10:05:00|100.04|97.84|102.05|99.85|102.05|99.85|100|97.8|0
1713262200000|2024-04-16 10:10:00|101.86|99.66|101.09|98.89|102.24|100.04|100.9|98.7|0
1713262500000|2024-04-16 10:15:00|101.18|98.98|100.99|98.79|101.37|99.17|100.51|98.31|0
1713262800000|2024-04-16 10:20:00|101.56|99.36|101.75|99.55|102.53|100.33|100.99|98.79|0
1713263100000|2024-04-16 10:25:00|101.85|99.65|101.75|99.55|102.91|100.71|101.37|99.17|0
1713263400000|2024-04-16 10:30:00|101.85|99.65|99.45|97.25|102.42|100.22|99.26|97.06|0
1713263700000|2024-04-16 10:35:00|99.26|97.06|98.69|96.49|99.36|97.16|98.32|96.12|0
1713264000000|2024-04-16 10:40:00|98.79|96.59|98.95|96.75|99.86|97.66|98.48|96.28|0
1713264300000|2024-04-16 10:45:00|98.76|96.56|98.47|96.27|98.94|96.74|98.19|95.99|0
1713264600000|2024-04-16 10:50:00|98.43|96.23|98.94|96.74|99.32|97.12|98.38|96.18|0
1713264900000|2024-04-16 10:55:00|99.03|96.83|98.37|96.17|99.41|97.21|98.37|96.17|0
1713265200000|2024-04-16 11:00:00|98.47|96.27|96.79|94.59|98.93|96.73|96.79|94.59|0
1713265500000|2024-04-16 11:05:00|96.7|94.5|96.97|94.77|96.97|94.77|96.14|93.94|0
1713265800000|2024-04-16 11:10:00|96.88|94.68|94.54|92.34|97.55|95.35|94.54|92.34|0
1713266100000|2024-04-16 11:15:00|94.45|92.25|95.36|93.16|95.36|93.16|94.45|92.25|0
1713266400000|2024-04-16 11:20:00|95.45|93.25|95.08|92.88|96.46|94.26|94.99|92.79|0
1713266700000|2024-04-16 11:25:00|95.17|92.97|95.63|93.43|95.63|93.43|94.17|91.97|0
1713267000000|2024-04-16 11:30:00|95.44|93.24|93.89|91.69|95.67|93.47|93.44|91.24|0
1713267300000|2024-04-16 11:35:00|93.98|91.78|93.38|91.18|94.57|92.37|92.26|90.06|0
1713267600000|2024-04-16 11:40:00|93.28|91.08|93.82|91.62|94.37|92.17|93.28|91.08|0
1713267900000|2024-04-16 11:45:00|93.92|91.72|91.66|89.46|94.05|91.85|91.66|89.46|0
1713268200000|2024-04-16 11:50:00|91.75|89.55|90.91|88.71|92.02|89.82|90.82|88.62|0
1713268500000|2024-04-16 11:55:00|90.82|88.62|91.35|89.15|91.44|89.24|90.64|88.44|0
1713268800000|2024-04-16 12:00:00|91.39|89.19|92.78|90.58|92.87|90.67|91.39|89.19|0
1713269100000|2024-04-16 12:05:00|92.87|90.67|93.86|91.66|94.5|92.3|92.87|90.67|0
1713269400000|2024-04-16 12:10:00|93.68|91.48|93.63|91.43|93.77|91.57|92.5|90.3|0
1713269700000|2024-04-16 12:15:00|93.67|91.47|94.13|91.93|94.49|92.29|93.22|91.02|0
1713270000000|2024-04-16 12:20:00|94.31|92.11|95.5|93.3|95.77|93.57|93.94|91.74|0
1713270300000|2024-04-16 12:25:00|95.54|93.34|95.63|93.43|96.33|94.13|95.54|93.34|0
1713270600000|2024-04-16 12:30:00|95.26|93.06|93.03|90.83|96.51|94.31|92.67|90.47|0
1713270900000|2024-04-16 12:35:00|92.85|90.65|91.76|89.56|93.03|90.83|91.59|89.39|0
1713271200000|2024-04-16 12:40:00|91.81|89.61|87.94|85.74|91.85|89.65|87.76|85.56|0
1713271500000|2024-04-16 12:45:00|87.85|85.65|88.64|86.44|89.04|86.84|87.76|85.56|0
1713271800000|2024-04-16 12:50:00|88.82|86.62|89.08|86.88|90.16|87.96|88.38|86.18|0
1713272100000|2024-04-16 12:55:00|88.91|86.71|91.64|89.44|91.64|89.44|88.37|86.17|0
1713272400000|2024-04-16 13:00:00|91.46|89.26|92.55|90.35|93.09|90.89|90.47|88.27|0
1713272700000|2024-04-16 13:05:00|92.45|90.25|91.19|88.99|93|90.8|91.19|88.99|0
1713273000000|2024-04-16 13:10:00|91.28|89.08|91.68|89.48|92.27|90.07|90.91|88.71|0
1713273300000|2024-04-16 13:15:00|91.63|89.43|93.08|90.88|93.45|91.25|91.45|89.25|0
1713273600000|2024-04-16 13:20:00|93.17|90.97|93.22|91.02|93.63|91.43|92.62|90.42|0
1713273900000|2024-04-16 13:25:00|93.44|91.24|93.67|91.47|93.72|91.52|92.44|90.24|0
1713274200000|2024-04-16 13:30:00|93.53|91.33|93.07|90.87|94.82|92.62|92.62|90.42|0
1713274500000|2024-04-16 13:35:00|93.25|91.05|96.68|94.48|98.19|95.99|93.25|91.05|0
1713274800000|2024-04-16 13:40:00|96.77|94.57|98.18|95.98|99.7|97.5|95.39|93.19|0
1713275100000|2024-04-16 13:45:00|98.27|96.07|100.56|98.36|102.49|100.29|97.61|95.41|0
1713275400000|2024-04-16 13:50:00|100.85|98.65|98.66|96.46|100.85|98.65|98.56|96.36|0
1713275700000|2024-04-16 13:55:00|98.84|96.64|95.63|93.43|99.32|97.12|93.87|91.67|0
1713276000000|2024-04-16 14:00:00|95.9|93.7|95.9|93.7|97.59|95.39|95.9|93.7|0
1713276300000|2024-04-16 14:05:00|96.09|93.89|96.89|94.69|98.48|96.28|96.09|93.89|0
1713276600000|2024-04-16 14:10:00|97.07|94.87|95.5|93.3|97.91|95.71|95.5|93.3|0
1713276900000|2024-04-16 14:15:00|95.59|93.39|96.69|94.49|97.16|94.96|94.3|92.1|0
1713277200000|2024-04-16 14:20:00|96.6|94.4|98.94|96.74|99.32|97.12|95.68|93.48|0
1713277500000|2024-04-16 14:25:00|99.03|96.83|101.64|99.44|101.64|99.44|98.66|96.46|0
1713277800000|2024-04-16 14:30:00|101.93|99.73|102.1|99.9|102.78|100.58|100.3|98.1|0
1713278100000|2024-04-16 14:35:00|102.06|99.86|103.07|100.87|104.64|102.44|101.14|98.94|0
1713278400000|2024-04-16 14:40:00|102.39|100.19|101.32|99.12|103.36|101.16|101.32|99.12|0
1713278700000|2024-04-16 14:45:00|101.61|99.41|100.84|98.64|101.71|99.51|99.5|97.3|0
1713279000000|2024-04-16 14:50:00|100.55|98.35|101.6|99.4|102.87|100.67|100.55|98.35|0
1713279300000|2024-04-16 14:55:00|101.7|99.5|101.15|98.95|102.19|99.99|100.57|98.37|0
1713279600000|2024-04-16 15:00:00|100.77|98.57|99.51|97.31|101.54|99.34|98.84|96.64|0
1713279900000|2024-04-16 15:05:00|99.41|97.21|98.65|96.45|99.89|97.69|97.98|95.78|0
1713280200000|2024-04-16 15:10:00|98.46|96.26|98.81|96.61|99.38|97.18|97.57|95.37|0
1713280500000|2024-04-16 15:15:00|98.9|96.7|98.8|96.6|99.09|96.89|96.72|94.52|0
1713280800000|2024-04-16 15:20:00|98.9|96.7|96.62|94.42|99.28|97.08|96.15|93.95|0
1713281100000|2024-04-16 15:25:00|96.72|94.52|96.12|93.92|96.9|94.7|95.47|93.27|0
1713281400000|2024-04-16 15:30:00|96.03|93.83|96.3|94.1|98.1|95.9|96.02|93.82|0
1713281700000|2024-04-16 15:35:00|96.4|94.2|97.43|95.23|97.43|95.23|96.02|93.82|0
1713282000000|2024-04-16 15:40:00|97.34|95.14|95.36|93.16|97.34|95.14|95.08|92.88|0
1713282300000|2024-04-16 15:45:00|95.64|93.44|95.45|93.25|96.86|94.66|94.43|92.23|0
1713282600000|2024-04-16 15:50:00|95.54|93.34|92.04|89.84|95.54|93.34|91.86|89.66|0
1713282900000|2024-04-16 15:55:00|91.95|89.75|95.1|92.9|95.19|92.99|91.68|89.48|0
1713283200000|2024-04-16 16:00:00|95.19|92.99|96.84|94.64|98.02|95.82|95.19|92.99|0
1713283500000|2024-04-16 16:05:00|96.98|94.78|94.26|92.06|97.55|95.35|94.07|91.87|0
1713283800000|2024-04-16 16:10:00|94.16|91.96|93.7|91.5|95.09|92.89|93.61|91.41|0
1713284100000|2024-04-16 16:15:00|93.79|91.59|93.51|91.31|94.16|91.96|93.14|90.94|0
1713284400000|2024-04-16 16:20:00|93.6|91.4|93.69|91.49|94.43|92.23|93.05|90.85|0
1713284700000|2024-04-16 16:25:00|93.78|91.58|94.33|92.13|94.43|92.23|92.4|90.2|0
1713285000000|2024-04-16 16:30:00|94.24|92.04|94.33|92.13|94.33|92.13|92.86|90.66|0
1713285300000|2024-04-16 16:35:00|94.42|92.22|94.51|92.31|95.08|92.88|93.96|91.76|0
1713285600000|2024-04-16 16:40:00|94.42|92.22|95.16|92.96|95.26|93.06|93.13|90.93|0
1713285900000|2024-04-16 16:45:00|94.88|92.68|92.75|90.55|95.25|93.05|92.75|90.55|0
1713286200000|2024-04-16 16:50:00|92.84|90.64|93.95|91.75|94.04|91.84|92.02|89.82|0
1713286500000|2024-04-16 16:55:00|93.67|91.47|94.13|91.93|95.15|92.95|93.48|91.28|0
1713286800000|2024-04-16 17:00:00|93.94|91.74|96.37|94.17|96.75|94.55|93.67|91.47|0
1713287100000|2024-04-16 17:05:00|96.56|94.36|93.94|91.74|97.03|94.83|93.29|91.09|0
1713287400000|2024-04-16 17:10:00|93.84|91.64|93.66|91.46|95.52|93.32|93.19|90.99|0
1713287700000|2024-04-16 17:15:00|93.56|91.36|94.09|91.89|94.84|92.64|92.87|90.67|0
1713288000000|2024-04-16 17:20:00|94.28|92.08|93.17|90.97|94.83|92.63|93.17|90.97|0
1713288300000|2024-04-16 17:25:00|93.31|91.11|95.76|93.56|95.85|93.65|92.89|90.69|0
1713288600000|2024-04-16 17:30:00|95.39|93.19|98.68|95.82|103.88|101.02|95.11|92.91|0
1713288900000|2024-04-16 17:35:00|99.1|96.24|96.72|93.86|99.1|96.24|94.72|91.86|0
1713289200000|2024-04-16 17:40:00|96.54|93.68|95.73|93.53|96.84|93.98|93.73|90.87|0
1713289500000|2024-04-16 17:45:00|95.3|93.1|97.94|95.74|97.94|95.74|93.91|91.71|0
1713289800000|2024-04-16 17:50:00|98.33|96.13|96.99|94.79|101.13|98.93|95.76|93.56|0
1713290100000|2024-04-16 17:55:00|97.18|94.98|96.04|93.84|97.75|95.55|95.48|93.28|0
1713290400000|2024-04-16 18:00:00|96.14|93.94|95.01|92.81|97.84|95.64|95.01|92.81|0
1713290700000|2024-04-16 18:05:00|95.1|92.9|86.83|84.63|95.29|93.09|86.66|84.46|0
1713291000000|2024-04-16 18:10:00|87.1|84.9|91.74|89.54|91.83|89.63|85.66|83.46|0
1713291300000|2024-04-16 18:15:00|91.93|89.73|96.22|94.02|96.22|94.02|91.38|89.18|0
1713291600000|2024-04-16 18:20:00|95.94|93.74|98.57|96.37|99.78|97.58|95.09|92.89|0
1713291900000|2024-04-16 18:25:00|98.77|96.57|98.86|96.66|100.41|98.21|95.62|93.42|0
1713292200000|2024-04-16 18:30:00|99.15|96.95|94.68|92.48|99.15|96.95|94.58|92.38|0
1713292500000|2024-04-16 18:35:00|94.4|92.2|94.86|92.66|96.75|94.55|94.12|91.92|0
1713292800000|2024-04-16 18:40:00|94.95|92.75|94.2|92|95.61|93.41|93.55|91.35|0
1713293100000|2024-04-16 18:45:00|94.11|91.91|94.29|92.09|95.51|93.31|92.9|90.7|0
1713293400000|2024-04-16 18:50:00|94.39|92.19|90.39|88.19|94.39|92.19|89.71|87.51|0
1713293700000|2024-04-16 18:55:00|90.16|87.96|88.55|86.35|91.25|89.05|88.55|86.35|0
1713294000000|2024-04-16 19:00:00|88.82|86.62|90.7|88.5|91.06|88.86|88.37|86.17|0
1713294300000|2024-04-16 19:05:00|90.79|88.59|90.61|88.41|91.52|89.32|89.71|87.51|0
1713294600000|2024-04-16 19:10:00|90.7|88.5|90.87|88.67|91.06|88.86|89.88|87.68|0
1713294900000|2024-04-16 19:15:00|90.78|88.58|90.15|87.95|92.42|90.22|90.15|87.95|0
1713295200000|2024-04-16 19:20:00|90.24|88.04|89.6|87.4|91.14|88.94|89.25|87.05|0
1713295500000|2024-04-16 19:25:00|89.78|87.58|89.15|86.95|90.05|87.85|88.53|86.33|0
1713295800000|2024-04-16 19:30:00|89.42|87.22|95.48|93.28|95.76|93.56|89.42|87.22|0
1713296100000|2024-04-16 19:35:00|95.57|93.37|93.24|91.04|96.61|94.41|92.68|90.48|0
1713296400000|2024-04-16 19:40:00|93.33|91.13|93.6|91.4|95.1|92.9|93.14|90.94|0
1713296700000|2024-04-16 19:45:00|93.51|91.31|92.63|90.43|94.44|92.24|92.13|89.93|0
1713297000000|2024-04-16 19:50:00|92.68|90.48|92.86|90.66|93.69|91.49|92.03|89.83|0
1713297300000|2024-04-16 19:55:00|92.77|90.57|97.64|95.44|98.03|95.83|92.4|90.2|0
1713297600000|2024-04-16 20:00:00|97.36|95.16|97.26|95.06|98.7|96.5|97.26|95.06|0
1713297900000|2024-04-16 20:05:00|97.54|95.34|97.54|95.34|97.93|95.73|97.16|94.96|0
1713298200000|2024-04-16 20:10:00|97.44|95.24|97.35|95.15|97.83|95.63|96.96|94.76|0
1713298500000|2024-04-16 20:15:00|97.45|95.05|97.63|95.23|97.63|95.23|96.78|94.38|0
1713298800000|2024-04-16 20:20:00|97.73|95.33|97.06|94.66|97.73|95.33|96.82|94.42|0
1713299100000|2024-04-16 20:25:00|97.25|94.85|97.53|95.13|98.01|95.61|97.25|94.85|0
1713299400000|2024-04-16 20:30:00|97.43|95.03|97.15|94.75|97.43|95.03|96.96|94.56|0
1713299700000|2024-04-16 20:35:00|97.19|94.79|96.76|94.36|97.19|94.79|96.76|94.36|0
1713300000000|2024-04-16 20:40:00|96.86|94.46|96.95|94.55|97.05|94.65|96.71|94.31|0
1713300300000|2024-04-16 20:45:00|96.9|94.5|96.66|94.26|96.94|94.54|96.47|94.07|0
1713300600000|2024-04-16 20:50:00|96.75|94.35|96.94|94.54|96.94|94.54|96.66|94.26|0
1713300900000|2024-04-16 20:55:00|96.9|94.5|96.42|94.02|96.9|94.5|96.18|93.78|0
1713301200000|2024-04-16 21:00:00|96.4|94|96|93.6|96.42|94.02|95.98|93.58|0
1713301500000|2024-04-16 21:05:00|96.14|93.74|96.04|93.64|96.18|93.78|95.87|93.47|0
1713301800000|2024-04-16 21:10:00|95.93|93.53|95.82|93.42|95.93|93.53|95.81|93.41|0
1713302400000|2024-04-16 21:20:00|95.86|93.46|95.86|93.46|95.86|93.46|95.79|93.39|0
1713303000000|2024-04-16 21:30:00|95.85|93.45|95.85|93.45|95.85|93.45|95.83|93.43|0
1713303300000|2024-04-16 21:35:00|95.91|93.51|95.85|93.45|96.02|93.62|95.85|93.45|0
1713303600000|2024-04-16 21:40:00|95.82|93.42|95.66|93.26|95.82|93.42|95.66|93.26|0
1713303900000|2024-04-16 21:45:00|95.77|93.37|95.8|93.4|95.8|93.4|95.77|93.37|0
1713304200000|2024-04-16 21:50:00|95.76|93.36|95.77|93.37|95.78|93.38|95.74|93.34|0
1713304500000|2024-04-16 21:55:00|95.78|93.38|95.65|93.25|95.8|93.4|95.65|93.25|0
1713304800000|2024-04-16 22:00:00|95.62|93.22|94.67|92.27|95.62|93.22|93.62|91.22|0
1713305100000|2024-04-16 22:05:00|94.76|92.36|94.94|92.54|95.13|92.73|94.43|92.03|0
1713305400000|2024-04-16 22:10:00|94.9|92.5|95.22|92.82|95.32|92.92|94.85|92.45|0
1713305700000|2024-04-16 22:15:00|95.31|92.91|95.97|93.57|95.97|93.57|95.17|92.77|0
1713306000000|2024-04-16 22:20:00|95.87|93.47|95.96|93.56|96.06|93.66|95.78|93.38|0
1713306300000|2024-04-16 22:25:00|96.06|93.66|95.68|93.28|96.11|93.71|95.58|93.18|0
1713306600000|2024-04-16 22:30:00|95.58|93.18|95.11|92.71|95.68|93.28|95.02|92.62|0
1713306900000|2024-04-16 22:35:00|95.3|92.9|95.2|92.8|95.39|92.99|95.11|92.71|0
1713307200000|2024-04-16 22:40:00|95.11|92.71|95.2|92.8|95.2|92.8|95.01|92.61|0
1713307500000|2024-04-16 22:45:00|95.29|92.89|95.1|92.7|95.39|92.99|94.92|92.52|0
1713307800000|2024-04-16 22:50:00|95.01|92.61|94.82|92.42|95.1|92.7|94.77|92.37|0
1713308100000|2024-04-16 22:55:00|94.72|92.32|95.09|92.69|95.09|92.69|94.54|92.14|0
1713308400000|2024-04-16 23:00:00|95|92.6|95.65|93.25|95.75|93.35|95|92.6|0
1713308700000|2024-04-16 23:05:00|95.75|93.35|95.37|92.97|95.84|93.44|95.18|92.78|0
1713309000000|2024-04-16 23:10:00|95.46|93.06|95.65|93.25|95.65|93.25|95.37|92.97|0
1713309300000|2024-04-16 23:15:00|95.46|93.06|95.17|92.77|95.51|93.11|95.17|92.77|0
1713309600000|2024-04-16 23:20:00|95.08|92.68|94.8|92.4|95.08|92.68|94.8|92.4|0
1713309900000|2024-04-16 23:25:00|94.89|92.49|93.96|91.56|94.89|92.49|93.96|91.56|0
1713310200000|2024-04-16 23:30:00|93.86|91.46|93.67|91.27|94.14|91.74|93.58|91.18|0
1713310500000|2024-04-16 23:35:00|93.77|91.37|93.63|91.23|93.86|91.46|93.35|90.95|0
1713310800000|2024-04-16 23:40:00|93.58|91.18|93.02|90.62|93.58|91.18|92.84|90.44|0
1713311100000|2024-04-16 23:45:00|93.11|90.71|93.02|90.62|93.3|90.9|92.83|90.43|0
1713311400000|2024-04-16 23:50:00|92.97|90.57|92.46|90.06|93.02|90.62|92.37|89.97|0
1713311700000|2024-04-16 23:55:00|92.55|90.15|92.18|89.78|92.55|90.15|92.09|89.69|0
1713312000000|2024-04-17 00:00:00|92.28|89.88|93.38|90.98|93.47|91.07|92.28|89.88|0
1713312300000|2024-04-17 00:05:00|93.33|90.93|93.56|91.16|93.56|91.16|93.1|90.7|0
1713312600000|2024-04-17 00:10:00|93.65|91.25|94.48|92.08|94.86|92.46|93.37|90.97|0
1713312900000|2024-04-17 00:15:00|94.38|92.28|94.1|91.9|94.48|92.28|93.36|91.16|0
1713313200000|2024-04-17 00:20:00|94.19|91.99|92.78|90.58|94.28|92.08|92.69|90.49|0
1713313500000|2024-04-17 00:25:00|92.96|90.76|93.52|91.32|93.61|91.41|92.87|90.67|0
1713313800000|2024-04-17 00:30:00|93.61|91.41|95.11|92.91|95.39|93.19|93.52|91.32|0
1713314100000|2024-04-17 00:35:00|95.2|93|95.29|93.09|95.77|93.57|94.87|92.67|0
1713314400000|2024-04-17 00:40:00|95.34|93.14|95.2|93|95.72|93.52|94.82|92.62|0
1713314700000|2024-04-17 00:45:00|95.29|93.09|94.16|91.96|95.38|93.18|93.88|91.68|0
1713315000000|2024-04-17 00:50:00|94.06|91.86|93.13|90.93|94.06|91.86|93.13|90.93|0
1713315300000|2024-04-17 00:55:00|93.22|91.02|94.06|91.86|94.24|92.04|93.22|91.02|0
1713315600000|2024-04-17 01:00:00|94.15|91.95|94.43|92.23|94.71|92.51|94.15|91.95|0
1713315900000|2024-04-17 01:05:00|94.33|92.13|94.24|92.04|94.43|92.23|94.05|91.85|0
1713316200000|2024-04-17 01:10:00|94.33|92.13|93.95|91.75|94.43|92.23|93.95|91.75|0
1713316500000|2024-04-17 01:15:00|93.86|91.66|93.95|91.75|94.51|92.31|93.39|91.19|0
1713316800000|2024-04-17 01:20:00|94|91.8|93.01|90.81|94.04|91.84|92.74|90.54|0
1713317100000|2024-04-17 01:25:00|93.11|90.91|93.48|91.28|93.85|91.65|92.83|90.63|0
1713317400000|2024-04-17 01:30:00|93.38|91.18|93.8|91.6|94.03|91.83|93.29|91.09|0
1713317700000|2024-04-17 01:35:00|93.85|91.65|93.94|91.74|94.12|91.92|93.56|91.36|0
1713318000000|2024-04-17 01:40:00|94.03|91.83|94.12|91.92|94.31|92.11|93.75|91.55|0
1713318300000|2024-04-17 01:45:00|94.17|91.97|93.93|91.73|94.31|92.11|93.84|91.64|0
1713318600000|2024-04-17 01:50:00|93.84|91.64|93.18|90.98|93.84|91.64|92.35|90.15|0
1713318900000|2024-04-17 01:55:00|93.09|90.89|92.9|90.7|93.36|91.16|92.8|90.6|0
1713319200000|2024-04-17 02:00:00|92.99|90.79|92.62|90.42|93.18|90.98|92.62|90.42|0
1713319500000|2024-04-17 02:05:00|92.52|90.32|92.8|90.6|93.36|91.16|92.52|90.32|0
1713319800000|2024-04-17 02:10:00|92.7|90.5|92.52|90.32|93.07|90.87|92.52|90.32|0
1713320100000|2024-04-17 02:15:00|92.61|90.41|92.61|90.41|92.7|90.5|92.33|90.13|0
1713320400000|2024-04-17 02:20:00|92.51|90.31|92.37|90.17|92.7|90.5|92.32|90.12|0
1713320700000|2024-04-17 02:25:00|92.32|90.12|92.32|90.12|92.51|90.31|92.14|89.94|0
1713321000000|2024-04-17 02:30:00|92.23|90.03|91.67|89.47|92.23|90.03|91.58|89.38|0
1713321300000|2024-04-17 02:35:00|91.72|89.52|91.49|89.29|91.86|89.66|91.49|89.29|0
1713321600000|2024-04-17 02:40:00|91.53|89.33|91.76|89.56|91.76|89.56|91.39|89.19|0
1713321900000|2024-04-17 02:45:00|91.85|89.65|91.85|89.65|91.94|89.74|91.66|89.46|0
1713322200000|2024-04-17 02:50:00|91.89|89.69|91.75|89.55|91.94|89.74|91.34|89.14|0
1713322500000|2024-04-17 02:55:00|91.66|89.46|91.66|89.46|91.75|89.55|91.43|89.23|0
1713322800000|2024-04-17 03:00:00|91.56|89.36|91.74|89.54|92.02|89.82|91.56|89.36|0
1713323100000|2024-04-17 03:05:00|91.65|89.45|91.79|89.59|91.83|89.63|91.47|89.27|0
1713323400000|2024-04-17 03:10:00|91.74|89.54|91.46|89.26|91.83|89.63|91.37|89.17|0
1713323700000|2024-04-17 03:15:00|91.55|89.35|91.83|89.63|91.83|89.63|91.09|88.89|0
1713324000000|2024-04-17 03:20:00|91.78|89.58|91.82|89.62|91.96|89.76|91.64|89.44|0
1713324300000|2024-04-17 03:25:00|91.78|89.58|91.36|89.16|91.82|89.62|91.18|88.98|0
1713324600000|2024-04-17 03:30:00|91.32|89.12|91.72|89.52|91.72|89.52|91.32|89.12|0
1713324900000|2024-04-17 03:35:00|91.82|89.62|91.49|89.29|91.82|89.62|91.44|89.24|0
1713325200000|2024-04-17 03:40:00|91.54|89.34|91.72|89.52|91.9|89.7|91.26|89.06|0
1713325500000|2024-04-17 03:45:00|91.81|89.61|91.53|89.33|91.81|89.61|91.44|89.24|0
1713325800000|2024-04-17 03:50:00|91.44|89.24|91.43|89.23|91.53|89.33|91.25|89.05|0
1713326100000|2024-04-17 03:55:00|91.53|89.33|91.52|89.32|91.62|89.42|91.43|89.23|0
1713326400000|2024-04-17 04:00:00|91.34|89.14|91.7|89.5|91.7|89.5|91.25|89.05|0
1713326700000|2024-04-17 04:05:00|91.79|89.59|91.79|89.59|91.79|89.59|91.43|89.23|0
1713327000000|2024-04-17 04:10:00|91.7|89.5|91.6|89.4|91.97|89.77|91.42|89.22|0
1713327300000|2024-04-17 04:15:00|91.7|89.5|91.78|89.58|91.88|89.68|91.6|89.4|0
1713327600000|2024-04-17 04:20:00|91.69|89.49|91.41|89.21|91.69|89.49|91.32|89.12|0
1713327900000|2024-04-17 04:25:00|91.5|89.3|91.59|89.39|91.69|89.49|91.5|89.3|0
1713328200000|2024-04-17 04:30:00|91.69|89.49|91.87|89.67|91.96|89.76|91.59|89.39|0
1713328500000|2024-04-17 04:35:00|91.96|89.76|91.86|89.66|91.96|89.76|91.68|89.48|0
1713328800000|2024-04-17 04:40:00|91.95|89.75|91.86|89.66|91.95|89.75|91.68|89.48|0
1713329100000|2024-04-17 04:45:00|91.95|89.75|91.67|89.47|92.04|89.84|91.67|89.47|0
1713329400000|2024-04-17 04:50:00|91.58|89.38|91.67|89.47|91.76|89.56|91.58|89.38|0
1713329700000|2024-04-17 04:55:00|91.58|89.38|91.21|89.01|91.58|89.38|91.12|88.92|0
1713330000000|2024-04-17 05:00:00|91.39|89.19|91.94|89.74|93.33|91.13|91.39|89.19|0
1713330300000|2024-04-17 05:05:00|91.89|89.69|92.67|90.47|93.05|90.85|91.85|89.65|0
1713330600000|2024-04-17 05:10:00|92.58|90.38|92.21|90.01|92.67|90.47|92.11|89.91|0
1713330900000|2024-04-17 05:15:00|92.3|90.1|92.57|90.37|92.76|90.56|92.3|90.1|0
1713331200000|2024-04-17 05:20:00|92.67|90.47|92.57|90.37|93.04|90.84|92.57|90.37|0
1713331500000|2024-04-17 05:25:00|92.53|90.33|92.66|90.46|92.66|90.46|92.01|89.81|0
1713331800000|2024-04-17 05:30:00|92.61|90.41|93.4|91.2|93.4|91.2|92.34|90.14|0
1713332100000|2024-04-17 05:35:00|93.31|91.11|93.49|91.29|93.96|91.76|93.3|91.1|0
1713332400000|2024-04-17 05:40:00|93.58|91.38|94.28|92.08|94.42|92.22|93.58|91.38|0
1713332700000|2024-04-17 05:45:00|94.33|92.13|94.8|92.6|94.8|92.6|94.33|92.13|0
1713333000000|2024-04-17 05:50:00|94.89|92.69|96.88|94.68|97.36|95.16|94.75|92.55|0
1713333300000|2024-04-17 05:55:00|96.79|94.59|96.4|94.2|97.36|95.16|96.4|94.2|0
1713333600000|2024-04-17 06:00:00|96.59|94.39|100.47|98.27|102.25|100.05|96.02|93.82|0
1713333900000|2024-04-17 06:05:00|100.27|98.07|99.48|97.28|101.85|99.65|99.39|97.19|0
1713334200000|2024-04-17 06:10:00|99.53|97.33|100.16|97.96|100.99|98.79|99.53|97.33|0
1713334500000|2024-04-17 06:15:00|100.01|97.81|101.58|99.38|102.07|99.87|100.01|97.81|0
1713334800000|2024-04-17 06:20:00|101.38|99.18|99.91|97.71|101.48|99.28|99.61|97.41|0
1713335100000|2024-04-17 06:25:00|100|97.8|98.98|96.78|100.49|98.29|98.93|96.73|0
1713335400000|2024-04-17 06:30:00|99.03|96.83|99.7|97.5|99.71|97.51|98.83|96.63|0
1713335700000|2024-04-17 06:35:00|99.66|97.46|98.92|96.72|99.8|97.6|98.64|96.44|0
1713336000000|2024-04-17 06:40:00|98.88|96.68|98.92|96.72|99.51|97.31|98.25|96.05|0
1713336300000|2024-04-17 06:45:00|98.82|96.62|98.53|96.33|99.31|97.11|98.34|96.14|0
1713336600000|2024-04-17 06:50:00|98.43|96.23|98.58|96.38|98.77|96.57|98.05|95.85|0
1713336900000|2024-04-17 06:55:00|98.72|96.52|99.2|97|99.2|97|98.43|96.23|0
1713337200000|2024-04-17 07:00:00|99.3|97.1|97.23|95.03|99.54|97.34|97.23|95.03|0
1713337500000|2024-04-17 07:05:00|97.37|95.17|98.23|96.03|98.81|96.61|97.32|95.12|0
1713337800000|2024-04-17 07:10:00|97.89|95.69|96.25|94.05|98.61|96.41|96.25|94.05|0
1713338100000|2024-04-17 07:15:00|96.44|94.24|96.25|94.05|96.54|94.34|95.59|93.39|0
1713338400000|2024-04-17 07:20:00|96.34|94.14|96.2|94|96.97|94.77|95.77|93.57|0
1713338700000|2024-04-17 07:25:00|96.1|93.9|95.67|93.47|96.58|94.38|95.58|93.38|0
1713339000000|2024-04-17 07:30:00|95.77|93.57|97.2|95|97.29|95.09|95.67|93.47|0
1713339300000|2024-04-17 07:35:00|97.1|94.9|96.95|94.75|97.77|95.57|96.43|94.23|0
1713339600000|2024-04-17 07:40:00|97|94.8|94.53|92.33|97|94.8|94.53|92.33|0
1713339900000|2024-04-17 07:45:00|94.48|92.28|93.59|91.39|94.71|92.51|93.49|91.29|0
1713340200000|2024-04-17 07:50:00|93.49|91.29|93.4|91.2|93.87|91.67|93.12|90.92|0
1713340500000|2024-04-17 07:55:00|93.35|91.15|93.25|91.05|93.67|91.47|92.74|90.54|0
1713340800000|2024-04-17 08:00:00|93.16|90.96|93.2|91|93.86|91.66|92.83|90.63|0
1713341100000|2024-04-17 08:05:00|93.3|91.1|93.48|91.28|93.86|91.66|92.64|90.44|0
1713341400000|2024-04-17 08:10:00|93.43|91.23|91.9|89.7|93.48|91.28|91.62|89.42|0
1713341700000|2024-04-17 08:15:00|91.85|89.65|92.54|90.34|92.73|90.53|91.71|89.51|0
1713342000000|2024-04-17 08:20:00|92.36|90.16|91.52|89.32|92.63|90.43|91.34|89.14|0
1713342300000|2024-04-17 08:25:00|91.48|89.28|91.34|89.14|91.61|89.41|90.88|88.68|0
1713342600000|2024-04-17 08:30:00|91.43|89.23|88.69|86.49|92.68|90.48|88.6|86.4|0
1713342900000|2024-04-17 08:35:00|88.78|86.58|88.77|86.57|89.23|87.03|88.6|86.4|0
1713343200000|2024-04-17 08:40:00|88.82|86.62|87.6|85.4|88.82|86.62|87.6|85.4|0
1713343500000|2024-04-17 08:45:00|87.51|85.31|87.77|85.57|87.78|85.58|87.24|85.04|0
1713343800000|2024-04-17 08:50:00|87.86|85.66|88.76|86.56|89.04|86.84|87.86|85.66|0
1713344100000|2024-04-17 08:55:00|88.72|86.52|88.22|86.02|88.76|86.56|88.04|85.84|0
1713344400000|2024-04-17 09:00:00|88.4|86.2|89.21|87.01|90.59|88.39|88.4|86.2|0
1713344700000|2024-04-17 09:05:00|89.12|86.92|88.66|86.46|89.3|87.1|88.57|86.37|0
1713345000000|2024-04-17 09:10:00|88.75|86.55|89.75|87.55|89.75|87.55|88.39|86.19|0
1713345300000|2024-04-17 09:15:00|89.66|87.46|90.21|88.01|90.3|88.1|89.34|87.14|0
1713345600000|2024-04-17 09:20:00|90.25|88.05|89.47|87.27|90.39|88.19|89.43|87.23|0
1713345900000|2024-04-17 09:25:00|89.52|87.32|89.42|87.22|90.11|87.91|89.38|87.18|0
1713346200000|2024-04-17 09:30:00|89.38|87.18|89.37|87.17|89.56|87.36|88.56|86.36|0
1713346500000|2024-04-17 09:35:00|89.28|87.08|88.82|86.62|89.28|87.08|88.73|86.53|0
1713346800000|2024-04-17 09:40:00|88.87|86.67|88.78|86.58|89.01|86.81|88.55|86.35|0
1713347100000|2024-04-17 09:45:00|88.73|86.53|88.09|85.89|89|86.8|88|85.8|0
1713347400000|2024-04-17 09:50:00|88.18|85.98|88.21|86.01|88.27|86.07|87.24|85.04|0
1713347700000|2024-04-17 09:55:00|88.16|85.96|88.16|85.96|88.79|86.59|88.16|85.96|0
1713348000000|2024-04-17 10:00:00|88.25|86.05|88.33|86.13|88.69|86.49|87.89|85.69|0
1713348300000|2024-04-17 10:05:00|88.42|86.22|87.44|85.24|88.51|86.31|87.35|85.15|0
1713348600000|2024-04-17 10:10:00|87.52|85.32|87.61|85.41|87.79|85.59|87.35|85.15|0
1713348900000|2024-04-17 10:15:00|87.52|85.32|87.34|85.14|87.88|85.68|87.25|85.05|0
1713349200000|2024-04-17 10:20:00|87.43|85.23|88.32|86.12|88.86|86.66|87.43|85.23|0
1713349500000|2024-04-17 10:25:00|88.41|86.21|87.6|85.4|88.41|86.21|87.51|85.31|0
1713349800000|2024-04-17 10:30:00|87.24|85.04|86.88|84.68|87.24|85.04|86.44|84.24|0
1713350100000|2024-04-17 10:35:00|86.8|84.6|87.15|84.95|87.77|85.57|86.71|84.51|0
1713350400000|2024-04-17 10:40:00|87.24|85.04|86.43|84.23|87.24|85.04|86.26|84.06|0
1713350700000|2024-04-17 10:45:00|86.35|84.15|86.43|84.23|86.79|84.59|86.26|84.06|0
1713351000000|2024-04-17 10:50:00|86.52|84.32|87.58|85.38|87.76|85.56|86.52|84.32|0
1713351300000|2024-04-17 10:55:00|87.72|85.52|87.94|85.74|88.21|86.01|87.49|85.29|0
1713351600000|2024-04-17 11:00:00|87.85|85.65|87.58|85.38|88.03|85.83|87.18|84.98|0
1713351900000|2024-04-17 11:05:00|87.53|85.33|87.57|85.37|87.84|85.64|87.22|85.02|0
1713352200000|2024-04-17 11:10:00|87.48|85.28|87.93|85.73|87.93|85.73|87.22|85.02|0
1713352500000|2024-04-17 11:15:00|87.75|85.55|89.14|86.94|89.23|87.03|87.75|85.55|0
1713352800000|2024-04-17 11:20:00|89.23|87.03|89.86|87.66|90.13|87.93|89.14|86.94|0
1713353100000|2024-04-17 11:25:00|89.95|87.75|88.95|86.75|90.04|87.84|88.95|86.75|0
1713353400000|2024-04-17 11:30:00|88.91|86.71|88.59|86.39|89.63|87.43|88.14|85.94|0
1713353700000|2024-04-17 11:35:00|88.76|86.56|89.66|87.46|89.94|87.74|88.72|86.52|0
1713354000000|2024-04-17 11:40:00|89.71|87.51|89.21|87.01|89.93|87.73|89.03|86.83|0
1713354300000|2024-04-17 11:45:00|89.12|86.92|88.53|86.33|89.57|87.37|88.22|86.02|0
1713354600000|2024-04-17 11:50:00|88.49|86.29|89.52|87.32|89.75|87.55|88.4|86.2|0
1713354900000|2024-04-17 11:55:00|89.56|87.36|90.2|88|90.56|88.36|89.47|87.27|0
1713355200000|2024-04-17 12:00:00|90.1|87.9|90.65|88.45|91.29|89.09|89.92|87.72|0
1713355500000|2024-04-17 12:05:00|90.37|88.17|90.92|88.72|91.1|88.9|89.74|87.54|0
1713355800000|2024-04-17 12:10:00|91.47|89.27|90.19|87.99|91.84|89.64|90|87.8|0
1713356100000|2024-04-17 12:15:00|90.09|87.89|88.64|86.44|90.28|88.08|88.29|86.09|0
1713356400000|2024-04-17 12:20:00|88.55|86.35|91.28|89.08|91.28|89.08|88.46|86.26|0
1713356700000|2024-04-17 12:25:00|91.18|88.98|90.63|88.43|92.01|89.81|90.08|87.88|0
1713357000000|2024-04-17 12:30:00|90.72|88.52|90.08|87.88|91.09|88.89|89.99|87.79|0
1713357300000|2024-04-17 12:35:00|89.9|87.7|89.53|87.33|90.26|88.06|88.99|86.79|0
1713357600000|2024-04-17 12:40:00|89.35|87.15|89.68|87.48|90.71|88.51|89.17|86.97|0
1713357900000|2024-04-17 12:45:00|89.86|87.66|88.95|86.75|90.22|88.02|88.05|85.85|0
1713358200000|2024-04-17 12:50:00|89.04|86.84|88.09|85.89|89.04|86.84|88.05|85.85|0
1713358500000|2024-04-17 12:55:00|88.23|86.03|88.31|86.11|88.67|86.47|87.6|85.4|0
1713358800000|2024-04-17 13:00:00|88.36|86.16|87.41|85.21|88.76|86.56|87.32|85.12|0
1713359100000|2024-04-17 13:05:00|87.37|85.17|87.81|85.61|88.49|86.29|86.88|84.68|0
1713359400000|2024-04-17 13:10:00|87.86|85.66|85.28|83.08|87.86|85.66|85.28|83.08|0
1713359700000|2024-04-17 13:15:00|85.37|83.17|85.81|83.61|86.52|84.32|85.02|82.82|0
1713360000000|2024-04-17 13:20:00|85.72|83.52|85.63|83.43|86.07|83.87|85.37|83.17|0
1713360300000|2024-04-17 13:25:00|85.72|83.52|85.8|83.6|86.15|83.95|85.19|82.99|0
1713360600000|2024-04-17 13:30:00|86.11|83.91|87.15|84.95|88.36|86.16|85.89|83.69|0
1713360900000|2024-04-17 13:35:00|87.51|85.31|87.06|84.86|88.5|86.3|86.17|83.97|0
1713361200000|2024-04-17 13:40:00|86.97|84.77|85.99|83.79|88.4|86.2|85.64|83.44|0
1713361500000|2024-04-17 13:45:00|85.9|83.7|87.77|85.57|87.86|85.66|85.2|83|0
1713361800000|2024-04-17 13:50:00|87.41|85.21|88.21|86.01|89.21|87.01|87.05|84.85|0
1713362100000|2024-04-17 13:55:00|88.39|86.19|87.91|85.71|88.99|86.79|87.28|85.08|0
1713362400000|2024-04-17 14:00:00|87.82|85.62|91.28|89.08|92.21|90.01|87.73|85.53|0
1713362700000|2024-04-17 14:05:00|91.56|89.36|90.08|87.88|91.56|89.36|89.35|87.15|0
1713363000000|2024-04-17 14:10:00|89.99|87.79|92.39|90.19|93.33|91.13|89.8|87.6|0
1713363300000|2024-04-17 14:15:00|92.58|90.38|92.51|90.31|93.61|91.41|90.64|88.44|0
1713363600000|2024-04-17 14:20:00|92.42|90.22|92.42|90.22|94.59|92.39|92.14|89.94|0
1713363900000|2024-04-17 14:25:00|92.32|90.12|91.2|89|92.32|90.12|90.1|87.9|0
1713364200000|2024-04-17 14:30:00|91.11|88.91|92.5|90.3|92.5|90.3|90.74|88.54|0
1713364500000|2024-04-17 14:35:00|92.32|90.12|92.97|90.77|94.1|91.9|91.76|89.56|0
1713364800000|2024-04-17 14:40:00|93.06|90.86|93.15|90.95|93.91|91.71|92.5|90.3|0
1713365100000|2024-04-17 14:45:00|93.44|91.24|91.65|89.45|93.81|91.61|91.19|88.99|0
1713365400000|2024-04-17 14:50:00|91.75|89.55|97.89|95.69|98.77|96.57|91.75|89.55|0
1713365700000|2024-04-17 14:55:00|97.6|95.4|96.33|94.13|97.6|95.4|95.95|93.75|0
1713366000000|2024-04-17 15:00:00|96.52|94.32|92.43|90.23|96.62|94.42|92.24|90.04|0
1713366300000|2024-04-17 15:05:00|92.71|90.51|95.95|93.75|96.43|94.23|92.61|90.41|0
1713366600000|2024-04-17 15:10:00|95.76|93.56|97.01|94.81|97.49|95.29|95.37|93.17|0
1713366900000|2024-04-17 15:15:00|97.1|94.9|98.46|96.26|98.56|96.36|95.95|93.75|0
1713367200000|2024-04-17 15:20:00|98.37|96.17|98.29|96.09|99.46|97.26|97.22|95.02|0
1713367500000|2024-04-17 15:25:00|98.09|95.89|100.53|98.33|100.53|98.33|97.2|95|0
1713367800000|2024-04-17 15:30:00|100.63|98.43|105.17|102.97|105.79|103.59|100.43|98.23|0
1713368100000|2024-04-17 15:35:00|104.97|102.77|104.05|101.85|105.27|103.07|103.45|101.25|0
1713368400000|2024-04-17 15:40:00|104.25|102.05|102.14|99.94|104.25|102.05|101.44|99.24|0
1713368700000|2024-04-17 15:45:00|101.94|99.74|102.91|100.71|103.84|101.64|101.74|99.54|0
1713369000000|2024-04-17 15:50:00|103.01|100.81|101.4|99.2|103.01|100.81|101.11|98.91|0
1713369300000|2024-04-17 15:55:00|101.5|99.3|102|99.8|102.4|100.2|101.1|98.9|0
1713369600000|2024-04-17 16:00:00|102.1|99.9|105.65|103.45|105.75|103.55|101.9|99.7|0
1713369900000|2024-04-17 16:05:00|105.45|103.25|109.28|107.08|110.12|107.92|105.45|103.25|0
1713370200000|2024-04-17 16:10:00|109.38|107.18|106.59|104.39|109.38|107.18|105.67|103.47|0
1713370500000|2024-04-17 16:15:00|106.69|104.49|107.51|105.31|107.82|105.62|106.28|104.08|0
1713370800000|2024-04-17 16:20:00|107.41|105.21|108.54|106.34|108.96|106.76|105.76|103.56|0
1713371100000|2024-04-17 16:25:00|108.65|106.45|108.12|105.92|109.06|106.86|106.37|104.17|0
1713371400000|2024-04-17 16:30:00|108.23|106.03|108.85|106.65|110|107.8|108.02|105.82|0
1713371700000|2024-04-17 16:35:00|108.64|106.44|109.37|107.17|109.9|107.7|108.64|106.44|0
1713372000000|2024-04-17 16:40:00|109.58|107.38|112.54|110.34|112.54|110.34|108.43|106.23|0
1713372300000|2024-04-17 16:45:00|112.32|110.12|110|107.8|114.04|111.84|109.9|107.7|0
1713372600000|2024-04-17 16:50:00|110.11|107.91|109.47|107.27|111.16|108.96|109.26|107.06|0
1713372900000|2024-04-17 16:55:00|109.58|107.38|110.63|108.43|111.67|109.47|109.36|107.16|0
1713373200000|2024-04-17 17:00:00|110.52|108.32|108.73|106.53|111.16|108.96|107.8|105.6|0
1713373500000|2024-04-17 17:05:00|107.48|105.28|105.72|103.52|108.42|106.22|105.31|103.11|0
1713373800000|2024-04-17 17:10:00|105.82|103.62|105.51|103.31|106.54|104.34|105|102.8|0
1713374100000|2024-04-17 17:15:00|105.3|103.1|104.8|102.6|105.41|103.21|102.76|100.56|0
1713374400000|2024-04-17 17:20:00|103.97|101.77|104.37|102.17|104.68|102.48|102.46|100.26|0
1713374700000|2024-04-17 17:25:00|104.12|101.92|102.3|100.1|104.88|102.68|102.15|99.95|0
1713375000000|2024-04-17 17:30:00|102.05|99.85|102.95|100.75|103.25|101.05|101.4|99.2|0
1713375300000|2024-04-17 17:35:00|102.5|100.3|101.32|99.12|102.95|100.75|100.82|98.62|0
1713375600000|2024-04-17 17:40:00|101.52|99.32|101.81|99.61|103.63|101.43|100.62|98.42|0
1713375900000|2024-04-17 17:45:00|101.91|99.71|101.31|99.11|104.24|102.04|101.31|99.11|0
1713376200000|2024-04-17 17:50:00|101.21|99.01|100.01|97.81|102.71|100.51|99.42|97.22|0
1713376500000|2024-04-17 17:55:00|100.11|97.91|98.25|96.05|100.11|97.91|97.86|95.66|0
1713376800000|2024-04-17 18:00:00|98.35|96.15|97.54|95.34|99.73|97.53|97.54|95.34|0
1713377100000|2024-04-17 18:05:00|97.64|95.44|97.93|95.73|98.92|96.72|97.54|95.34|0
1713377400000|2024-04-17 18:10:00|98.22|96.02|99.9|97.7|100.3|98.1|98.13|95.93|0
1713377700000|2024-04-17 18:15:00|99.8|97.6|99.5|97.3|101.7|99.5|98.61|96.41|0
1713378000000|2024-04-17 18:20:00|99.6|97.4|100.19|97.99|101.1|98.9|99.5|97.3|0
1713378300000|2024-04-17 18:25:00|99.9|97.7|99.99|97.79|100.79|98.59|98.21|96.01|0
1713378600000|2024-04-17 18:30:00|99.69|97.49|99.99|97.79|100.49|98.29|99.2|97|0
1713378900000|2024-04-17 18:35:00|99.89|97.69|99.39|97.19|101.59|99.39|98.89|96.69|0
1713379200000|2024-04-17 18:40:00|99.19|96.99|92.01|89.81|99.29|97.09|92.01|89.81|0
1713379500000|2024-04-17 18:45:00|90.47|88.27|95.09|92.89|95.29|93.09|90.01|87.81|0
1713379800000|2024-04-17 18:50:00|94.9|92.7|100.2|98|100.8|98.6|93.84|91.64|0
1713380100000|2024-04-17 18:55:00|100|97.8|100.89|98.69|101.69|99.49|97.71|95.51|0
1713380400000|2024-04-17 19:00:00|101.09|98.89|103.62|101.42|103.93|101.73|101.09|98.89|0
1713380700000|2024-04-17 19:05:00|103.72|101.52|103.55|101.35|104.48|102.28|101.71|99.51|0
1713381000000|2024-04-17 19:10:00|103.65|101.45|105.19|102.99|105.82|103.62|102.94|100.74|0
1713381300000|2024-04-17 19:15:00|104.99|102.79|102.22|100.02|104.99|102.79|101.01|98.81|0
1713381600000|2024-04-17 19:20:00|102.12|99.92|103.13|100.93|103.85|101.65|101.51|99.31|0
1713381900000|2024-04-17 19:25:00|103.03|100.83|104.36|102.16|104.77|102.57|102.22|100.02|0
1713382200000|2024-04-17 19:30:00|104.05|101.85|102.21|100.01|104.46|102.26|101.71|99.51|0
1713382500000|2024-04-17 19:35:00|102.62|100.42|104.45|102.25|105.18|102.98|102.51|100.31|0
1713382800000|2024-04-17 19:40:00|104.35|102.15|102|99.8|105.38|103.18|101.4|99.2|0
1713383100000|2024-04-17 19:45:00|102.41|100.21|100.64|98.44|102.81|100.61|99.99|97.79|0
1713383400000|2024-04-17 19:50:00|100.99|98.79|100.58|98.38|103.62|101.42|100.28|98.08|0
1713383700000|2024-04-17 19:55:00|100.99|98.79|104.85|102.65|105.16|102.96|100.78|98.58|0
1713384000000|2024-04-17 20:00:00|105.37|103.17|105.16|102.96|107.25|105.05|104.95|102.75|0
1713384300000|2024-04-17 20:05:00|105.06|102.86|105.16|102.96|106.3|104.1|104.95|102.75|0
1713384600000|2024-04-17 20:10:00|105.26|103.06|105.46|103.26|105.67|103.47|105.05|102.85|0
1713384900000|2024-04-17 20:15:00|105.56|103.16|105.51|103.11|106.24|103.84|105.15|102.75|0
1713385200000|2024-04-17 20:20:00|105.46|103.06|105.45|103.05|105.77|103.37|105.25|102.85|0
1713385500000|2024-04-17 20:25:00|105.24|102.84|105.03|102.63|105.45|103.05|105.03|102.63|0
1713385800000|2024-04-17 20:30:00|105.14|102.74|105.03|102.63|105.14|102.74|105.03|102.63|0
1713386100000|2024-04-17 20:35:00|105.13|102.73|105.13|102.73|105.13|102.73|105.03|102.63|0
1713386400000|2024-04-17 20:40:00|105.03|102.63|105.44|103.04|105.54|103.14|105.03|102.63|0
1713386700000|2024-04-17 20:45:00|105.54|103.14|105.12|102.72|105.54|103.14|105.02|102.62|0
1713387000000|2024-04-17 20:50:00|105.23|102.83|105.22|102.82|105.23|102.83|105.02|102.62|0
1713387300000|2024-04-17 20:55:00|105.33|102.93|105.17|102.77|105.33|102.93|105.17|102.77|0
1713387600000|2024-04-17 21:00:00|105.19|102.79|104.71|102.31|105.19|102.79|104.71|102.31|0
1713387900000|2024-04-17 21:05:00|104.68|102.28|104.71|102.31|104.85|102.45|104.54|102.14|0
1713388200000|2024-04-17 21:10:00|104.78|102.38|104.71|102.31|104.78|102.38|104.71|102.31|0
1713388500000|2024-04-17 21:15:00|104.63|102.23|104.78|102.38|104.78|102.38|104.6|102.2|0
1713388800000|2024-04-17 21:20:00|104.7|102.3|104.67|102.27|104.78|102.38|104.59|102.19|0
1713389100000|2024-04-17 21:25:00|104.66|102.26|104.48|102.08|104.73|102.33|104.48|102.08|0
1713389400000|2024-04-17 21:30:00|104.46|102.06|104.67|102.27|104.67|102.27|104.24|101.84|0
1713389700000|2024-04-17 21:35:00|104.69|102.29|104.78|102.38|104.85|102.45|104.69|102.29|0
1713390000000|2024-04-17 21:40:00|104.83|102.43|104.74|102.34|104.87|102.47|104.71|102.31|0
1713390300000|2024-04-17 21:45:00|104.73|102.33|104.92|102.52|104.92|102.52|104.71|102.31|0
1713390600000|2024-04-17 21:50:00|104.89|102.49|104.78|102.38|104.89|102.49|104.78|102.38|0
1713390900000|2024-04-17 21:55:00|104.79|102.39|104.82|102.42|104.82|102.42|104.76|102.36|0
1713391200000|2024-04-17 22:00:00|104.51|102.11|103.94|101.54|104.82|102.42|103.53|101.13|0
1713391500000|2024-04-17 22:05:00|104.04|101.64|103.68|101.28|104.3|101.9|103.53|101.13|0
1713391800000|2024-04-17 22:10:00|103.63|101.23|103.83|101.43|103.83|101.43|103.53|101.13|0
1713392100000|2024-04-17 22:15:00|103.78|101.38|103.67|101.27|104.44|102.04|103.67|101.27|0
1713392400000|2024-04-17 22:20:00|103.62|101.22|103.72|101.32|103.83|101.43|103.31|100.91|0
1713392700000|2024-04-17 22:25:00|103.77|101.37|104.23|101.83|104.23|101.83|103.77|101.37|0
1713393000000|2024-04-17 22:30:00|104.08|101.68|104.07|101.67|104.23|101.83|103.72|101.32|0
1713393300000|2024-04-17 22:35:00|104.12|101.72|104.07|101.67|104.43|102.03|103.87|101.47|0
1713393600000|2024-04-17 22:40:00|104.02|101.62|103.6|101.2|104.07|101.67|103.45|101.05|0
1713393900000|2024-04-17 22:45:00|103.5|101.1|103.7|101.3|103.7|101.3|103.4|101|0
1713394200000|2024-04-17 22:50:00|103.8|101.4|103.8|101.4|104.42|102.02|103.8|101.4|0
1713394500000|2024-04-17 22:55:00|103.7|101.3|103.59|101.19|103.7|101.3|103.49|101.09|0
1713394800000|2024-04-17 23:00:00|103.7|101.3|103.08|100.68|103.8|101.4|103.03|100.63|0
1713395100000|2024-04-17 23:05:00|103.18|100.78|103.08|100.68|103.28|100.88|102.87|100.47|0
1713395400000|2024-04-17 23:10:00|103.03|100.63|103.69|101.29|103.69|101.29|102.97|100.57|0
1713395700000|2024-04-17 23:15:00|103.68|101.28|103.78|101.38|103.89|101.49|103.48|101.08|0
1713396000000|2024-04-17 23:20:00|103.68|101.28|103.99|101.59|104.4|102|103.68|101.28|0
1713396300000|2024-04-17 23:25:00|103.88|101.48|103.98|101.58|104.19|101.79|103.88|101.48|0
1713396600000|2024-04-17 23:30:00|103.88|101.48|103.67|101.27|103.88|101.48|103.57|101.17|0
1713396900000|2024-04-17 23:35:00|103.77|101.37|103.77|101.37|104.08|101.68|103.72|101.32|0
1713397200000|2024-04-17 23:40:00|103.67|101.27|103.46|101.06|103.77|101.37|103.36|100.96|0
1713397500000|2024-04-17 23:45:00|103.36|100.96|103.66|101.26|103.66|101.26|103.26|100.86|0
1713397800000|2024-04-17 23:50:00|103.61|101.21|103.35|100.95|103.66|101.26|103.15|100.75|0
1713398100000|2024-04-17 23:55:00|103.25|100.85|103.14|100.74|103.45|101.05|102.84|100.44|0
1713398400000|2024-04-18 00:00:00|103.04|100.64|103.65|101.25|103.75|101.35|102.94|100.54|0
1713398700000|2024-04-18 00:05:00|103.55|101.15|103.14|100.74|103.65|101.25|103.14|100.74|0
1713399000000|2024-04-18 00:10:00|103.24|100.84|103.44|101.04|103.65|101.25|103.24|100.84|0
1713399300000|2024-04-18 00:15:00|103.34|101.14|102.52|100.32|103.44|101.24|102.22|100.02|0
1713399600000|2024-04-18 00:20:00|102.47|100.27|102.72|100.52|103.23|101.03|102.32|100.12|0
1713399900000|2024-04-18 00:25:00|102.62|100.42|102.31|100.11|102.62|100.42|102.01|99.81|0
1713400200000|2024-04-18 00:30:00|102.41|100.21|102.1|99.9|102.41|100.21|101.9|99.7|0
1713400500000|2024-04-18 00:35:00|102.16|99.96|102.3|100.1|102.3|100.1|102.1|99.9|0
1713400800000|2024-04-18 00:40:00|102.2|100|102.6|100.4|102.71|100.51|102|99.8|0
1713401100000|2024-04-18 00:45:00|102.5|100.3|102.91|100.71|103.01|100.81|102.4|100.2|0
1713401400000|2024-04-18 00:50:00|103.01|100.81|103.31|101.11|103.62|101.42|102.8|100.6|0
1713401700000|2024-04-18 00:55:00|103.36|101.16|102.39|100.19|103.36|101.16|102.39|100.19|0
1713402000000|2024-04-18 01:00:00|102.29|100.09|102.44|100.24|102.49|100.29|101.78|99.58|0
1713402300000|2024-04-18 01:05:00|102.39|100.19|102.28|100.08|102.69|100.49|102.28|100.08|0
1713402600000|2024-04-18 01:10:00|102.18|99.98|101.97|99.77|102.48|100.28|101.87|99.67|0
1713402900000|2024-04-18 01:15:00|101.87|99.67|101.87|99.67|102.18|99.98|101.77|99.57|0
1713403200000|2024-04-18 01:20:00|101.97|99.77|102.27|100.07|102.68|100.48|101.97|99.77|0
1713403500000|2024-04-18 01:25:00|102.17|99.97|102.06|99.86|102.27|100.07|101.66|99.46|0
1713403800000|2024-04-18 01:30:00|102.17|99.97|102.26|100.06|102.77|100.57|102.06|99.86|0
1713404100000|2024-04-18 01:35:00|102.37|100.17|102.06|99.86|102.57|100.37|101.86|99.66|0
1713404400000|2024-04-18 01:40:00|102.16|99.96|102.51|100.31|102.51|100.31|102.06|99.86|0
1713404700000|2024-04-18 01:45:00|102.46|100.26|101.95|99.75|102.46|100.26|101.85|99.65|0
1713405000000|2024-04-18 01:50:00|101.85|99.65|102.05|99.85|102.15|99.95|101.85|99.65|0
1713405300000|2024-04-18 01:55:00|101.95|99.75|101.23|99.03|102.05|99.85|101.23|99.03|0
1713405600000|2024-04-18 02:00:00|101.19|98.99|101.13|98.93|101.54|99.34|101.03|98.83|0
1713405900000|2024-04-18 02:05:00|101.03|98.83|100.93|98.73|101.43|99.23|100.83|98.63|0
1713406200000|2024-04-18 02:10:00|100.88|98.68|100.32|98.12|101.03|98.83|100.32|98.12|0
1713406500000|2024-04-18 02:15:00|100.42|98.22|99.82|97.62|100.52|98.32|99.82|97.62|0
1713406800000|2024-04-18 02:20:00|99.92|97.72|99.91|97.71|100.12|97.92|99.81|97.61|0
1713407100000|2024-04-18 02:25:00|100.01|97.81|99.51|97.31|100.01|97.81|99.51|97.31|0
1713407400000|2024-04-18 02:30:00|99.61|97.41|99.91|97.71|100.01|97.81|99.51|97.31|0
1713407700000|2024-04-18 02:35:00|100.01|97.81|99.6|97.4|100.11|97.91|99.6|97.4|0
1713408000000|2024-04-18 02:40:00|99.5|97.3|99.8|97.6|99.8|97.6|99.5|97.3|0
1713408300000|2024-04-18 02:45:00|99.7|97.5|99.7|97.5|99.8|97.6|99.5|97.3|0
1713408600000|2024-04-18 02:50:00|99.8|97.6|99.79|97.59|99.89|97.69|99.69|97.49|0
1713408900000|2024-04-18 02:55:00|99.69|97.49|99.99|97.79|100.09|97.89|99.69|97.49|0
1713409200000|2024-04-18 03:00:00|99.89|97.69|99.49|97.29|99.94|97.74|99.49|97.29|0
1713409500000|2024-04-18 03:05:00|99.39|97.19|99.34|97.14|99.49|97.29|99.28|97.08|0
1713409800000|2024-04-18 03:10:00|99.38|97.18|99.48|97.28|99.58|97.38|99.18|96.98|0
1713410100000|2024-04-18 03:15:00|99.58|97.38|99.38|97.18|99.58|97.38|99.18|96.98|0
1713410400000|2024-04-18 03:20:00|99.28|97.08|99.07|96.87|99.38|97.18|98.68|96.48|0
1713410700000|2024-04-18 03:25:00|98.98|96.78|99.17|96.97|99.17|96.97|98.87|96.67|0
1713411000000|2024-04-18 03:30:00|99.07|96.87|98.67|96.47|99.07|96.87|98.67|96.47|0
1713411300000|2024-04-18 03:35:00|98.57|96.37|98.87|96.67|98.87|96.67|98.57|96.37|0
1713411600000|2024-04-18 03:40:00|98.77|96.57|98.66|96.46|98.92|96.72|98.66|96.46|0
1713411900000|2024-04-18 03:45:00|98.76|96.56|98.96|96.76|98.96|96.76|98.66|96.46|0
1713412200000|2024-04-18 03:50:00|99.06|96.86|98.86|96.66|99.16|96.96|98.86|96.66|0
1713412500000|2024-04-18 03:55:00|98.76|96.56|98.75|96.55|98.86|96.66|98.75|96.55|0
1713412800000|2024-04-18 04:00:00|98.65|96.45|98.75|96.55|99.05|96.85|98.65|96.45|0
1713413100000|2024-04-18 04:05:00|98.65|96.45|98.85|96.65|98.85|96.65|98.55|96.35|0
1713413400000|2024-04-18 04:10:00|98.84|96.64|98.64|96.44|98.84|96.64|98.55|96.35|0
1713413700000|2024-04-18 04:15:00|98.74|96.54|98.64|96.44|98.84|96.64|98.64|96.44|0
1713414000000|2024-04-18 04:20:00|98.84|96.64|98.44|96.24|98.84|96.64|98.44|96.24|0
1713414300000|2024-04-18 04:25:00|98.54|96.34|98.14|95.94|98.64|96.44|98.14|95.94|0
1713414600000|2024-04-18 04:30:00|98.24|96.04|98.43|96.23|98.43|96.23|98.24|96.04|0
1713414900000|2024-04-18 04:35:00|98.53|96.33|98.63|96.43|98.63|96.43|98.38|96.18|0
1713415200000|2024-04-18 04:40:00|98.73|96.53|98.72|96.52|98.82|96.62|98.53|96.33|0
1713415500000|2024-04-18 04:45:00|98.82|96.62|98.82|96.62|99.02|96.82|98.72|96.52|0
1713415800000|2024-04-18 04:50:00|98.92|96.72|99.01|96.81|99.11|96.91|98.91|96.71|0
1713416100000|2024-04-18 04:55:00|98.91|96.71|98.91|96.71|99.01|96.81|98.81|96.61|0
1713416400000|2024-04-18 05:00:00|98.96|96.76|99.36|97.16|99.4|97.2|98.76|96.56|0
1713416700000|2024-04-18 05:05:00|99.4|97.2|99.4|97.2|99.5|97.3|99.2|97|0
1713417000000|2024-04-18 05:10:00|99.5|97.3|99.45|97.25|99.5|97.3|99.2|97|0
1713417300000|2024-04-18 05:15:00|99.5|97.3|99.79|97.59|100.09|97.89|99.5|97.3|0
1713417600000|2024-04-18 05:20:00|99.89|97.69|98.69|96.49|99.99|97.79|98.69|96.49|0
1713417900000|2024-04-18 05:25:00|98.59|96.39|98.69|96.49|98.69|96.49|98.3|96.1|0
1713418200000|2024-04-18 05:30:00|98.59|96.39|97.26|95.06|98.59|96.39|96.92|94.72|0
1713418500000|2024-04-18 05:35:00|97.31|95.11|97.5|95.3|97.9|95.7|97.21|95.01|0
1713418800000|2024-04-18 05:40:00|97.4|95.2|97.01|94.81|97.5|95.3|96.91|94.71|0
1713419100000|2024-04-18 05:45:00|96.96|94.76|97.1|94.9|97.3|95.1|96.96|94.76|0
1713419400000|2024-04-18 05:50:00|97|94.8|97.2|95|97.69|95.49|97|94.8|0
1713419700000|2024-04-18 05:55:00|97.25|95.05|97.39|95.19|97.49|95.29|97.1|94.9|0
1713420000000|2024-04-18 06:00:00|97.29|95.09|96.99|94.79|97.48|95.28|96.7|94.5|0
1713420300000|2024-04-18 06:05:00|96.89|94.69|96.4|94.2|97.19|94.99|96.21|94.01|0
1713420600000|2024-04-18 06:10:00|96.31|94.11|96.35|94.15|96.7|94.5|96.26|94.06|0
1713420900000|2024-04-18 06:15:00|96.4|94.2|96.16|93.96|96.4|94.2|95.91|93.71|0
1713421200000|2024-04-18 06:20:00|96.1|93.9|95.96|93.76|96.2|94|95.67|93.47|0
1713421500000|2024-04-18 06:25:00|96.1|93.9|96.78|94.58|96.98|94.78|96|93.8|0
1713421800000|2024-04-18 06:30:00|96.68|94.48|96|93.8|96.68|94.48|95.9|93.7|0
1713422100000|2024-04-18 06:35:00|96.09|93.89|96.48|94.28|96.68|94.48|96.09|93.89|0
1713422400000|2024-04-18 06:40:00|96.58|94.38|96.28|94.08|96.58|94.38|95.9|93.7|0
1713422700000|2024-04-18 06:45:00|96.33|94.13|95.89|93.69|96.57|94.37|95.89|93.69|0
1713423000000|2024-04-18 06:50:00|95.94|93.74|96.47|94.27|96.62|94.42|95.89|93.69|0
1713423300000|2024-04-18 06:55:00|96.57|94.37|96.47|94.27|97.06|94.86|96.27|94.07|0
1713423600000|2024-04-18 07:00:00|96.66|94.46|96.49|94.29|98.33|96.13|96.3|94.1|0
1713423900000|2024-04-18 07:05:00|96.4|94.2|96.98|94.78|97.47|95.27|96.2|94|0
1713424200000|2024-04-18 07:10:00|97.03|94.83|96.78|94.58|97.37|95.17|96.49|94.29|0
1713424500000|2024-04-18 07:15:00|96.88|94.68|97.76|95.56|98.45|96.25|96.68|94.48|0
1713424800000|2024-04-18 07:20:00|97.66|95.46|96.73|94.53|97.86|95.66|96.68|94.48|0
1713425100000|2024-04-18 07:25:00|96.48|94.28|96.87|94.67|96.87|94.67|96.04|93.84|0
1713425400000|2024-04-18 07:30:00|96.97|94.77|97.65|95.45|97.8|95.6|96.38|94.18|0
1713425700000|2024-04-18 07:35:00|97.55|95.35|97.7|95.5|97.7|95.5|96.86|94.66|0
1713426000000|2024-04-18 07:40:00|97.74|95.54|97.64|95.44|98.14|95.94|97.35|95.15|0
1713426300000|2024-04-18 07:45:00|97.74|95.54|96.85|94.65|97.74|95.54|96.66|94.46|0
1713426600000|2024-04-18 07:50:00|97.05|94.85|96.95|94.75|97.15|94.95|96.46|94.26|0
1713426900000|2024-04-18 07:55:00|97|94.8|97.14|94.94|97.44|95.24|96.56|94.36|0
1713427200000|2024-04-18 08:00:00|97.34|95.14|97.33|95.13|97.53|95.33|96.55|94.35|0
1713427500000|2024-04-18 08:05:00|97.43|95.23|97.82|95.62|98.12|95.92|96.84|94.64|0
1713427800000|2024-04-18 08:10:00|97.72|95.52|98.81|96.61|99.51|97.31|97.63|95.43|0
1713428100000|2024-04-18 08:15:00|98.61|96.41|99.4|97.2|99.85|97.65|98.56|96.36|0
1713428400000|2024-04-18 08:20:00|99.5|97.3|99.8|97.6|100.4|98.2|99.2|97|0
1713428700000|2024-04-18 08:25:00|99.7|97.5|98.6|96.4|99.7|97.5|98.5|96.3|0
1713429000000|2024-04-18 08:30:00|98.5|96.3|98.5|96.3|98.7|96.5|97.96|95.76|0
1713429300000|2024-04-18 08:35:00|98.4|96.2|99.44|97.24|99.49|97.29|98.3|96.1|0
1713429600000|2024-04-18 08:40:00|99.49|97.29|99.48|97.28|99.69|97.49|99.09|96.89|0
1713429900000|2024-04-18 08:45:00|99.38|97.18|98.59|96.39|99.68|97.48|98.39|96.19|0
1713430200000|2024-04-18 08:50:00|98.49|96.29|98.98|96.78|98.98|96.78|98.19|95.99|0
1713430500000|2024-04-18 08:55:00|99.18|96.98|99.37|97.17|100.18|97.98|99.13|96.93|0
1713430800000|2024-04-18 09:00:00|99.33|97.13|98.77|96.57|99.57|97.37|98.67|96.47|0
1713431100000|2024-04-18 09:05:00|98.73|96.53|99.17|96.97|99.42|97.22|98.73|96.53|0
1713431400000|2024-04-18 09:10:00|99.27|97.07|99.16|96.96|99.47|97.27|98.72|96.52|0
1713431700000|2024-04-18 09:15:00|99.26|97.06|100.36|98.16|100.36|98.16|99.26|97.06|0
1713432000000|2024-04-18 09:20:00|100.26|98.06|101.42|99.22|101.98|99.78|100.16|97.96|0
1713432300000|2024-04-18 09:25:00|101.37|99.17|102.58|100.38|103.09|100.89|101.37|99.17|0
1713432600000|2024-04-18 09:30:00|102.79|100.59|102.07|99.87|103.4|101.2|101.97|99.77|0
1713432900000|2024-04-18 09:35:00|102.17|99.97|101.56|99.36|102.78|100.58|101.15|98.95|0
1713433200000|2024-04-18 09:40:00|101.46|99.26|100.75|98.55|101.76|99.56|100.65|98.45|0
1713433500000|2024-04-18 09:45:00|100.85|98.65|100.64|98.44|101.05|98.85|100.44|98.24|0
1713433800000|2024-04-18 09:50:00|100.74|98.54|100.54|98.34|101.04|98.84|100.14|97.94|0
1713434100000|2024-04-18 09:55:00|100.74|98.54|100.13|97.93|101.04|98.84|100.08|97.88|0
1713434400000|2024-04-18 10:00:00|100.03|97.83|100.13|97.93|100.74|98.54|100.03|97.83|0
1713434700000|2024-04-18 10:05:00|100.23|98.03|100.03|97.83|100.33|98.13|99.63|97.43|0
1713435000000|2024-04-18 10:10:00|99.92|97.72|100.78|98.58|101.43|99.23|99.92|97.72|0
1713435300000|2024-04-18 10:15:00|101.03|98.83|101.53|99.33|101.89|99.69|101.03|98.83|0
1713435600000|2024-04-18 10:20:00|101.43|99.23|100.01|97.81|101.63|99.43|99.81|97.61|0
1713435900000|2024-04-18 10:25:00|100.11|97.91|99.51|97.31|100.11|97.91|99.31|97.11|0
1713436200000|2024-04-18 10:30:00|99.41|97.21|99.01|96.81|99.51|97.31|98.51|96.31|0
1713436500000|2024-04-18 10:35:00|98.91|96.71|98.41|96.21|99.11|96.91|98.11|95.91|0
1713436800000|2024-04-18 10:40:00|98.31|96.11|98.9|96.7|99|96.8|98.01|95.81|0
1713437100000|2024-04-18 10:45:00|98.8|96.6|98.9|96.7|98.9|96.7|98.11|95.91|0
1713437400000|2024-04-18 10:50:00|99|96.8|99.19|96.99|99.3|97.1|98.2|96|0
1713437700000|2024-04-18 10:55:00|99.29|97.09|99.39|97.19|99.49|97.29|98.99|96.79|0
1713438000000|2024-04-18 11:00:00|99.29|97.09|98.79|96.59|99.59|97.39|98.59|96.39|0
1713438300000|2024-04-18 11:05:00|98.89|96.69|98.29|96.09|98.99|96.79|97.8|95.6|0
1713438600000|2024-04-18 11:10:00|98.39|96.19|99.78|97.58|100.38|98.18|98.39|96.19|0
1713438900000|2024-04-18 11:15:00|99.88|97.68|99.48|97.28|99.98|97.78|99.28|97.08|0
1713439200000|2024-04-18 11:20:00|99.58|97.38|99.27|97.07|99.58|97.38|98.68|96.48|0
1713439500000|2024-04-18 11:25:00|99.17|96.97|99.27|97.07|99.27|97.07|98.97|96.77|0
1713439800000|2024-04-18 11:30:00|99.17|96.97|98.07|95.87|99.17|96.97|97.78|95.58|0
1713440100000|2024-04-18 11:35:00|97.98|95.78|98.27|96.07|99.16|96.96|97.93|95.73|0
1713440400000|2024-04-18 11:40:00|98.42|96.22|97.77|95.57|98.67|96.47|97.38|95.18|0
1713440700000|2024-04-18 11:45:00|97.58|95.38|97.77|95.57|97.77|95.57|96.69|94.49|0
1713441000000|2024-04-18 11:50:00|97.72|95.52|97.47|95.27|98.17|95.97|97.27|95.07|0
1713441300000|2024-04-18 11:55:00|97.57|95.37|97.86|95.66|98.01|95.81|97.37|95.17|0
1713441600000|2024-04-18 12:00:00|97.96|95.76|98.85|96.65|99.05|96.85|97.66|95.46|0
1713441900000|2024-04-18 12:05:00|98.75|96.55|99.05|96.85|99.55|97.35|98.45|96.25|0
1713442200000|2024-04-18 12:10:00|99.15|96.95|99.85|97.65|100.15|97.95|99.05|96.85|0
1713442500000|2024-04-18 12:15:00|99.75|97.55|100.04|97.84|100.35|98.15|99.54|97.34|0
1713442800000|2024-04-18 12:20:00|100.14|97.94|100.65|98.45|100.75|98.55|99.64|97.44|0
1713443100000|2024-04-18 12:25:00|100.75|98.55|100.64|98.44|101.05|98.85|99.74|97.54|0
1713443400000|2024-04-18 12:30:00|99.79|97.59|101.65|99.45|101.81|99.61|99.23|97.03|0
1713443700000|2024-04-18 12:35:00|101.75|99.55|100.03|97.83|101.75|99.55|98.83|96.63|0
1713444000000|2024-04-18 12:40:00|100.08|97.88|100.53|98.33|101.19|98.99|99.23|97.03|0
1713444300000|2024-04-18 12:45:00|100.73|98.53|99.92|97.72|102.56|100.36|99.22|97.02|0
1713444600000|2024-04-18 12:50:00|99.82|97.62|99.82|97.62|100.32|98.12|99.02|96.82|0
1713444900000|2024-04-18 12:55:00|99.72|97.52|100.32|98.12|100.93|98.73|99.42|97.22|0
1713445200000|2024-04-18 13:00:00|100.12|97.92|98.71|96.51|100.82|98.62|98.31|96.11|0
1713445500000|2024-04-18 13:05:00|98.81|96.61|99.01|96.81|99.41|97.21|97.92|95.72|0
1713445800000|2024-04-18 13:10:00|98.91|96.71|98.41|96.21|99.41|97.21|98.11|95.91|0
1713446100000|2024-04-18 13:15:00|98.36|96.16|98.9|96.7|99.7|97.5|98.11|95.91|0
1713446400000|2024-04-18 13:20:00|98.8|96.6|99.1|96.9|99.1|96.9|97.71|95.51|0
1713446700000|2024-04-18 13:25:00|99.2|97|98.89|96.69|99.79|97.59|98.79|96.59|0
1713447000000|2024-04-18 13:30:00|98.79|96.59|102.43|100.23|102.43|100.23|98.59|96.39|0
1713447300000|2024-04-18 13:35:00|102.53|100.33|108.3|106.1|109.15|106.95|102.22|100.02|0
1713447600000|2024-04-18 13:40:00|108.4|106.2|106.4|104.2|108.4|106.2|105.46|103.26|0
1713447900000|2024-04-18 13:45:00|106.19|103.99|102.26|100.06|106.71|104.51|101.95|99.75|0
1713448200000|2024-04-18 13:50:00|102.05|99.85|104|101.8|104.42|102.22|101.34|99.14|0
1713448500000|2024-04-18 13:55:00|104.31|102.11|101.94|99.74|104.52|102.32|101.33|99.13|0
1713448800000|2024-04-18 14:00:00|102.15|99.95|104.51|102.31|105.45|103.25|101.84|99.64|0
1713449100000|2024-04-18 14:05:00|104.41|102.21|100.11|97.91|104.41|102.21|100.01|97.81|0
1713449400000|2024-04-18 14:10:00|100.31|98.11|99.91|97.71|101.63|99.43|99.81|97.61|0
1713449700000|2024-04-18 14:15:00|99.81|97.61|98.77|96.57|100.21|98.01|97.96|95.76|0
1713450000000|2024-04-18 14:20:00|99.07|96.87|99.57|97.37|100.38|98.18|98.87|96.67|0
1713450300000|2024-04-18 14:25:00|99.67|97.47|98.37|96.17|99.77|97.57|97.57|95.37|0
1713450600000|2024-04-18 14:30:00|98.17|95.97|96.38|94.18|98.27|96.07|96.38|94.18|0
1713450900000|2024-04-18 14:35:00|96.48|94.28|96.38|94.18|96.88|94.68|94.24|92.04|0
1713451200000|2024-04-18 14:40:00|96.28|94.08|94.72|92.52|96.87|94.67|94.24|92.04|0
1713451500000|2024-04-18 14:45:00|94.33|92.13|93.94|91.74|95.4|93.2|93.27|91.07|0
1713451800000|2024-04-18 14:50:00|94.04|91.84|94.33|92.13|95.1|92.9|93.27|91.07|0
1713452100000|2024-04-18 14:55:00|94.04|91.84|92.98|90.78|94.23|92.03|91.37|89.17|0
1713452400000|2024-04-18 15:00:00|92.79|90.59|93.53|91.33|94.45|92.25|92.28|90.08|0
1713452700000|2024-04-18 15:05:00|93.43|91.23|92.66|90.46|93.43|91.23|91.9|89.7|0
1713453000000|2024-04-18 15:10:00|92.47|90.27|91.42|89.22|92.75|90.55|91.23|89.03|0
1713453300000|2024-04-18 15:15:00|91.32|89.12|91.6|89.4|91.6|89.4|89.72|87.52|0
1713453600000|2024-04-18 15:20:00|91.41|89.21|89.93|87.73|91.7|89.5|89.63|87.43|0
1713453900000|2024-04-18 15:25:00|89.84|87.64|92.59|90.39|92.69|90.49|89.84|87.64|0
1713454200000|2024-04-18 15:30:00|92.5|90.3|92.59|90.39|93.27|91.07|91.83|89.63|0
1713454500000|2024-04-18 15:35:00|92.49|90.29|92.68|90.48|93.45|91.25|92.02|89.82|0
1713454800000|2024-04-18 15:40:00|92.88|90.68|93.26|91.06|94.28|92.08|92.88|90.68|0
1713455100000|2024-04-18 15:45:00|93.06|90.86|93.93|91.73|94.42|92.22|93.06|90.86|0
1713455400000|2024-04-18 15:50:00|94.03|91.83|93.83|91.63|94.71|92.51|93.25|91.05|0
1713455700000|2024-04-18 15:55:00|93.93|91.73|93.73|91.53|94.32|92.12|93.15|90.95|0
1713456000000|2024-04-18 16:00:00|93.63|91.43|93.92|91.72|94.12|91.92|92.09|89.89|0
1713456300000|2024-04-18 16:05:00|94.02|91.82|95.63|93.43|96.31|94.11|93.92|91.72|0
1713456600000|2024-04-18 16:10:00|95.53|93.33|96.11|93.91|96.31|94.11|93.99|91.79|0
1713456900000|2024-04-18 16:15:00|96.31|94.11|94.84|92.64|96.41|94.21|94.64|92.44|0
1713457200000|2024-04-18 16:20:00|95.03|92.83|95.62|93.42|95.81|93.61|94.54|92.34|0
1713457500000|2024-04-18 16:25:00|95.81|93.61|94.93|92.73|96.01|93.81|94.44|92.24|0
1713457800000|2024-04-18 16:30:00|95.02|92.82|98.79|96.59|98.99|96.79|94.93|92.73|0
1713458100000|2024-04-18 16:35:00|98.89|96.69|96.29|94.09|98.89|96.69|95.02|92.82|0
1713458400000|2024-04-18 16:40:00|96.2|94|97.88|95.68|98.78|96.58|95.9|93.7|0
1713458700000|2024-04-18 16:45:00|97.78|95.58|100.27|98.07|101.42|99.22|97.78|95.58|0
1713459000000|2024-04-18 16:50:00|100.07|97.87|102.73|100.53|103.46|101.26|100.07|97.87|0
1713459300000|2024-04-18 16:55:00|102.84|100.64|103.14|100.94|103.66|101.46|101.5|99.3|0
1713459600000|2024-04-18 17:00:00|103.35|101.15|103.04|100.84|103.35|101.15|101.6|99.4|0
1713459900000|2024-04-18 17:05:00|103.24|101.04|103.14|100.94|104.59|102.39|102.83|100.63|0
1713460200000|2024-04-18 17:10:00|103.03|100.83|106.09|103.89|106.94|104.74|103.03|100.83|0
1713460500000|2024-04-18 17:15:00|106.2|104|108.73|106.53|110.56|108.36|105.68|103.48|0
1713460800000|2024-04-18 17:20:00|108.41|106.21|112.07|109.87|112.07|109.87|107.99|105.79|0
1713461100000|2024-04-18 17:25:00|112.18|109.98|106.29|104.09|112.18|109.98|106.29|104.09|0
1713461400000|2024-04-18 17:30:00|106.19|103.99|108.51|106.31|109.04|106.84|106.08|103.88|0
1713461700000|2024-04-18 17:35:00|108.4|106.2|109.36|107.16|110.01|107.81|107.55|105.35|0
1713462000000|2024-04-18 17:40:00|109.25|107.05|107.19|104.99|111.95|109.75|107.08|104.88|0
1713462300000|2024-04-18 17:45:00|107.4|105.2|106.76|104.56|107.61|105.41|105.81|103.61|0
1713462600000|2024-04-18 17:50:00|107.08|104.88|109|106.8|109.97|107.77|106.97|104.77|0
1713462900000|2024-04-18 17:55:00|108.78|106.58|107.6|105.4|109.54|107.34|107.39|105.19|0
1713463200000|2024-04-18 18:00:00|107.92|105.72|108.78|106.58|109.53|107.33|107.71|105.51|0
1713463500000|2024-04-18 18:05:00|108.88|106.68|109.96|107.76|110.83|108.63|108.45|106.25|0
1713463800000|2024-04-18 18:10:00|110.07|107.87|109.42|107.22|111.92|109.72|108.45|106.25|0
1713464100000|2024-04-18 18:15:00|109.52|107.32|106.84|104.64|109.52|107.32|106|103.8|0
1713464400000|2024-04-18 18:20:00|106.74|104.54|105.89|103.69|107.48|105.28|104.21|102.01|0
1713464700000|2024-04-18 18:25:00|106.42|104.22|108.12|105.92|108.55|106.35|104.42|102.22|0
1713465000000|2024-04-18 18:30:00|107.9|105.7|111.79|109.59|112.23|110.03|107.9|105.7|0
1713465300000|2024-04-18 18:35:00|111.69|109.49|110.26|108.06|111.69|109.49|109.4|107.2|0
1713465600000|2024-04-18 18:40:00|110.48|108.28|107.89|105.69|110.81|108.61|107.57|105.37|0
1713465900000|2024-04-18 18:45:00|108.21|106.01|107.78|105.58|109.29|107.09|107.57|105.37|0
1713466200000|2024-04-18 18:50:00|107.89|105.69|109.5|107.3|110.26|108.06|107.89|105.69|0
1713466500000|2024-04-18 18:55:00|109.39|107.19|110.36|108.16|110.79|108.59|108.85|106.65|0
1713466800000|2024-04-18 19:00:00|110.14|107.94|107.45|105.25|110.36|108.16|106.07|103.87|0
1713467100000|2024-04-18 19:05:00|107.34|105.14|106.91|104.71|107.88|105.68|105.12|102.92|0
1713467400000|2024-04-18 19:10:00|106.81|104.61|107.44|105.24|107.98|105.78|104.6|102.4|0
1713467700000|2024-04-18 19:15:00|107.23|105.03|107.76|105.56|108.94|106.74|106.8|104.6|0
1713468000000|2024-04-18 19:20:00|107.55|105.35|106.59|104.39|108.94|106.74|105.53|103.33|0
1713468300000|2024-04-18 19:25:00|106.69|104.49|106.79|104.59|108.72|106.52|106.05|103.85|0
1713468600000|2024-04-18 19:30:00|106.69|104.49|105|102.8|106.79|104.59|105|102.8|0
1713468900000|2024-04-18 19:35:00|105.1|102.9|107.06|104.86|107.06|104.86|104.37|102.17|0
1713469200000|2024-04-18 19:40:00|106.74|104.54|104.84|102.64|107.06|104.86|104.63|102.43|0
1713469500000|2024-04-18 19:45:00|104.95|102.75|104.89|102.69|105.89|103.69|104.42|102.22|0
1713469800000|2024-04-18 19:50:00|104.73|102.53|108.65|106.45|108.65|106.45|102.66|100.46|0
1713470100000|2024-04-18 19:55:00|108.44|106.24|108.43|106.23|109.08|106.88|107.36|105.16|0
1713470400000|2024-04-18 20:00:00|108.22|106.02|107.25|105.05|110.05|107.85|105.56|103.36|0
1713470700000|2024-04-18 20:05:00|107.36|105.16|107.25|105.05|108.86|106.66|107.25|105.05|0
1713471000000|2024-04-18 20:10:00|107.36|105.16|107.67|105.47|107.89|105.69|106.72|104.52|0
1713471300000|2024-04-18 20:15:00|107.77|105.37|107.77|105.37|107.88|105.48|107.13|104.73|0
1713471600000|2024-04-18 20:20:00|107.88|105.48|107.87|105.47|108.41|106.01|107.66|105.26|0
1713471900000|2024-04-18 20:25:00|107.98|105.58|108.08|105.68|108.51|106.11|107.76|105.36|0
1713472200000|2024-04-18 20:30:00|107.98|105.58|108.51|106.11|108.51|106.11|107.87|105.47|0
1713472500000|2024-04-18 20:35:00|108.4|106|109.04|106.64|109.04|106.64|108.19|105.79|0
1713472800000|2024-04-18 20:40:00|108.93|106.53|109.68|107.28|109.68|107.28|108.72|106.32|0
1713473100000|2024-04-18 20:45:00|109.74|107.34|109.79|107.39|109.9|107.5|109.47|107.07|0
1713473400000|2024-04-18 20:50:00|109.9|107.5|109.25|106.85|109.9|107.5|108.82|106.42|0
1713473700000|2024-04-18 20:55:00|109.14|106.74|108.43|106.03|109.25|106.85|108.33|105.93|0
1713474000000|2024-04-18 21:00:00|108.76|106.36|108.56|106.16|108.76|106.36|108.47|106.07|0
1713474300000|2024-04-18 21:05:00|108.55|106.15|108.57|106.17|108.57|106.17|108.55|106.15|0
1713474600000|2024-04-18 21:10:00|108.56|106.16|108.59|106.19|108.61|106.21|108.56|106.16|0
1713474900000|2024-04-18 21:15:00|108.6|106.2|108.68|106.28|108.73|106.33|108.6|106.2|0
1713475200000|2024-04-18 21:20:00|108.77|106.37|108.79|106.39|108.85|106.45|108.72|106.32|0
1713475500000|2024-04-18 21:25:00|108.74|106.34|108.94|106.54|109.1|106.7|108.64|106.24|0
1713475800000|2024-04-18 21:30:00|109.18|106.78|109.22|106.82|109.22|106.82|109.15|106.75|0
1713476100000|2024-04-18 21:35:00|109.19|106.79|109.01|106.61|109.22|106.82|108.95|106.55|0
1713476400000|2024-04-18 21:40:00|108.98|106.58|109|106.6|109.06|106.66|108.98|106.58|0
1713476700000|2024-04-18 21:45:00|108.96|106.56|108.96|106.56|109.01|106.61|108.9|106.5|0
1713477000000|2024-04-18 21:50:00|108.9|106.5|108.97|106.57|108.99|106.59|108.86|106.46|0
1713477300000|2024-04-18 21:55:00|108.89|106.49|108.97|106.57|108.99|106.59|108.73|106.33|0
1713477600000|2024-04-18 22:00:00|108.4|106|107.16|104.76|108.4|106|107.16|104.76|0
1713477900000|2024-04-18 22:05:00|107.27|104.87|107.05|104.65|107.59|105.19|106.84|104.44|0
1713478200000|2024-04-18 22:10:00|107.16|104.76|107.11|104.71|107.16|104.76|106.95|104.55|0
1713478500000|2024-04-18 22:15:00|107.05|104.65|107.47|105.07|107.53|105.13|107.05|104.65|0
1713478800000|2024-04-18 22:20:00|107.37|104.97|107.58|105.18|107.58|105.18|107.26|104.86|0
1713479100000|2024-04-18 22:25:00|107.47|105.07|107.57|105.17|107.58|105.18|107.36|104.96|0
1713479400000|2024-04-18 22:30:00|107.47|105.07|107.68|105.28|107.84|105.44|107.25|104.85|0
1713479700000|2024-04-18 22:35:00|107.57|105.17|107.46|105.06|107.78|105.38|107.46|105.06|0
1713480000000|2024-04-18 22:40:00|107.57|105.17|107.83|105.43|107.88|105.48|107.57|105.17|0
1713480300000|2024-04-18 22:45:00|107.78|105.38|107.77|105.37|108.09|105.69|107.67|105.27|0
1713480600000|2024-04-18 22:50:00|107.88|105.48|108.62|106.22|108.84|106.44|107.77|105.37|0
1713480900000|2024-04-18 22:55:00|108.68|106.28|108.51|106.11|108.73|106.33|108.51|106.11|0
1713481200000|2024-04-18 23:00:00|108.62|106.22|108.94|106.54|109.16|106.76|108.51|106.11|0
1713481500000|2024-04-18 23:05:00|108.83|106.43|108.83|106.43|109.15|106.75|108.61|106.21|0
1713481800000|2024-04-18 23:10:00|108.72|106.32|108.72|106.32|108.83|106.43|108.5|106.1|0
1713482100000|2024-04-18 23:15:00|108.83|106.43|109.9|107.5|110.12|107.72|108.82|106.42|0
1713482400000|2024-04-18 23:20:00|110.01|107.61|109.68|107.28|110.01|107.61|109.14|106.74|0
1713482700000|2024-04-18 23:25:00|109.57|107.17|109.89|107.49|110|107.6|109.46|107.06|0
1713483000000|2024-04-18 23:30:00|109.84|107.44|109.73|107.33|110|107.6|109.46|107.06|0
1713483300000|2024-04-18 23:35:00|109.67|107.27|109.45|107.05|109.73|107.33|109.24|106.84|0
1713483600000|2024-04-18 23:40:00|109.4|107|109.67|107.27|109.94|107.54|109.35|106.95|0
1713483900000|2024-04-18 23:45:00|109.56|107.16|109.88|107.48|109.88|107.48|109.45|107.05|0
1713484200000|2024-04-18 23:50:00|109.99|107.59|110.8|108.4|113.27|110.87|109.88|107.48|0
1713484500000|2024-04-18 23:55:00|110.96|108.56|111.83|109.43|111.89|109.49|110.2|107.8|0
1713484800000|2024-04-19 00:00:00|111.78|109.38|111.5|109.1|112.33|109.93|111.06|108.66|0
1713485100000|2024-04-19 00:05:00|111.56|109.16|112.15|109.75|112.98|110.58|111.39|108.99|0
1713485400000|2024-04-19 00:10:00|112.26|109.86|113.36|110.96|114.25|111.85|112.26|109.86|0
1713485700000|2024-04-19 00:15:00|113.15|110.95|116.05|113.85|116.61|114.41|112.93|110.73|0
1713486000000|2024-04-19 00:20:00|116.16|113.96|118.09|115.89|119.45|117.25|116.16|113.96|0
1713486300000|2024-04-19 00:25:00|117.98|115.78|117.86|115.66|118.31|116.11|117.75|115.55|0
1713486600000|2024-04-19 00:30:00|117.75|115.55|117.97|115.77|119.32|117.12|117.75|115.55|0
1713486900000|2024-04-19 00:35:00|118.08|115.88|117.97|115.77|118.3|116.1|117.74|115.54|0
1713487200000|2024-04-19 00:40:00|118.08|115.88|118.13|115.93|118.75|116.55|117.85|115.65|0
1713487500000|2024-04-19 00:45:00|118.07|115.87|118.3|116.1|118.41|116.21|117.74|115.54|0
1713487800000|2024-04-19 00:50:00|118.35|116.15|119.93|117.73|120.1|117.9|118.18|115.98|0
1713488100000|2024-04-19 00:55:00|119.99|117.79|121.13|118.93|122.5|120.3|119.31|117.11|0
1713488400000|2024-04-19 01:00:00|121.24|119.04|124.7|122.5|124.94|122.74|120.32|118.12|0
1713488700000|2024-04-19 01:05:00|124.59|122.39|126.81|124.61|127.17|124.97|123.08|120.88|0
1713489000000|2024-04-19 01:10:00|126.69|124.49|128.41|126.21|128.65|126.45|125.87|123.67|0
1713489300000|2024-04-19 01:15:00|128.59|126.39|128.43|125.35|130.02|127.82|127.87|125.1|0
1713489600000|2024-04-19 01:20:00|128.19|125.11|130.04|126.96|131.73|128.65|127.84|124.76|0
1713489900000|2024-04-19 01:25:00|130.1|127.02|136.58|133.5|137.07|133.99|130.04|126.96|0
1713490200000|2024-04-19 01:30:00|136.83|133.75|147.32|140.72|149.27|144.43|136.46|133.38|0
1713490500000|2024-04-19 01:35:00|147.26|140.66|152.82|146.22|153.26|146.66|145.76|139.16|0
1713490800000|2024-04-19 01:40:00|151.41|144.81|156.13|149.53|156.51|149.91|149.13|142.53|0
1713491100000|2024-04-19 01:45:00|156.26|149.66|150.42|143.82|156.26|149.66|149.92|143.32|0
1713491400000|2024-04-19 01:50:00|150.29|143.69|147.26|140.66|150.61|144.01|145.13|138.53|0
1713491700000|2024-04-19 01:55:00|147.14|140.54|148.84|142.24|151.75|145.15|145.23|138.63|0
1713492000000|2024-04-19 02:00:00|148.78|142.18|151.18|144.58|153.16|146.56|147.96|141.36|0
1713492300000|2024-04-19 02:05:00|150.99|144.39|155.65|151.25|155.8|151.25|150.67|144.07|0
1713492600000|2024-04-19 02:10:00|155.14|150.74|160.44|156.04|161.16|156.76|155.14|150.74|0
1713492900000|2024-04-19 02:15:00|160.83|156.43|161.81|157.41|162.4|158|158.35|153.95|0
1713493200000|2024-04-19 02:20:00|162.36|156.86|160.97|155.47|163.15|157.65|157.67|152.17|0
1713493500000|2024-04-19 02:25:00|162.62|157.12|159.22|153.72|163.7|158.2|158.65|153.15|0
1713493800000|2024-04-19 02:30:00|160.42|154.92|161.46|157.06|162.23|157.83|158.86|153.59|0
1713494100000|2024-04-19 02:35:00|161.14|156.74|158.47|154.07|161.14|156.74|156.58|152.18|0
1713494400000|2024-04-19 02:40:00|158.41|154.01|159.73|155.33|160.82|156.42|157.4|153|0
1713494700000|2024-04-19 02:45:00|159.54|155.14|161.84|157.44|163.31|158.91|157.21|152.81|0
1713495000000|2024-04-19 02:50:00|161.64|157.24|157.95|153.55|161.64|157.24|157.14|152.74|0
1713495300000|2024-04-19 02:55:00|157.83|153.43|150.16|145.76|158.52|154.12|150.16|145.76|0
1713495600000|2024-04-19 03:00:00|150.47|146.07|149.9|145.5|152.79|148.39|149.53|145.13|0
1713495900000|2024-04-19 03:05:00|150.09|145.69|147.23|142.83|150.53|146.13|147.18|142.78|0
1713496200000|2024-04-19 03:10:00|146.5|142.1|146.86|142.46|148.96|144.56|145.39|140.99|0
1713496500000|2024-04-19 03:15:00|147.05|142.65|143.85|139.45|148.65|144.25|142.5|138.1|0
1713496800000|2024-04-19 03:20:00|143.9|139.5|143.97|139.57|145.45|141.05|142.98|138.58|0
1713497100000|2024-04-19 03:25:00|143.96|139.56|142.3|137.9|144.33|139.93|142.06|137.66|0
1713497400000|2024-04-19 03:30:00|142.12|137.72|142.97|138.57|143.83|139.43|139.81|135.41|0
1713497700000|2024-04-19 03:35:00|143.03|138.63|143.22|138.82|143.46|139.06|141.38|136.98|0
1713498000000|2024-04-19 03:40:00|143.52|139.12|141.26|136.86|143.52|139.12|140.65|136.25|0
1713498300000|2024-04-19 03:45:00|141.13|136.73|141.86|137.46|143.27|138.87|140.71|136.31|0
1713498600000|2024-04-19 03:50:00|141.74|137.34|140.28|135.88|143.76|139.36|139.01|134.61|0
1713498900000|2024-04-19 03:55:00|140.21|135.81|140.64|136.24|141.37|136.97|139.73|135.33|0
1713499200000|2024-04-19 04:00:00|139.97|135.57|138.82|134.42|140.64|136.24|137.5|133.1|0
1713499500000|2024-04-19 04:05:00|138.88|134.48|138.82|134.42|138.88|134.48|137.02|132.62|0
1713499800000|2024-04-19 04:10:00|138.75|134.35|139.3|134.9|139.72|135.32|138.21|133.81|0
1713500100000|2024-04-19 04:15:00|139.42|135.02|138.69|134.29|139.59|135.19|138.45|134.05|0
1713500400000|2024-04-19 04:20:00|138.63|134.23|137.97|133.57|138.93|134.53|136.77|132.37|0
1713500700000|2024-04-19 04:25:00|138.09|133.69|137.42|133.02|138.62|134.22|137.36|132.96|0
1713501000000|2024-04-19 04:30:00|137.48|133.08|137.96|133.56|138.5|134.1|137.36|132.96|0
1713501300000|2024-04-19 04:35:00|137.9|133.5|137.12|132.72|138.08|133.68|136.7|132.3|0
1713501600000|2024-04-19 04:40:00|137.36|132.96|136.59|132.19|137.36|132.96|136.05|131.65|0
1713501900000|2024-04-19 04:45:00|136.53|132.13|138.38|133.98|138.62|134.22|136.17|131.77|0
1713502200000|2024-04-19 04:50:00|138.44|134.04|139.1|134.7|139.58|135.18|138.14|133.74|0
1713502500000|2024-04-19 04:55:00|139.22|134.82|138.61|134.21|139.7|135.3|138.55|134.15|0
1713502800000|2024-04-19 05:00:00|138.55|134.15|138.13|133.73|139.21|134.81|137.65|133.25|0
1713503100000|2024-04-19 05:05:00|138.19|133.79|137.65|133.25|138.19|133.79|136.46|132.06|0
1713503400000|2024-04-19 05:10:00|137.58|133.18|138.29|134.99|138.41|135.11|136.55|132.82|0
1713503700000|2024-04-19 05:15:00|138.41|135.11|140.22|136.92|140.89|137.59|137.87|134.57|0
1713504000000|2024-04-19 05:20:00|140.04|136.74|137.38|134.08|140.04|136.74|137.2|133.9|0
1713504300000|2024-04-19 05:25:00|137.44|134.14|136.36|133.06|137.44|134.14|136.18|132.88|0
1713504600000|2024-04-19 05:30:00|136.3|133|138.52|135.22|138.52|135.22|136.3|133|0
1713504900000|2024-04-19 05:35:00|138.58|135.28|137.73|134.43|139.42|136.12|137.37|134.07|0
1713505200000|2024-04-19 05:40:00|137.79|134.49|136.11|132.81|137.91|134.61|135.46|132.16|0
1713505500000|2024-04-19 05:45:00|135.88|132.58|136.41|133.11|136.89|133.59|135.46|132.16|0
1713505800000|2024-04-19 05:50:00|136.71|133.41|135.63|132.33|137.07|133.77|135.45|132.15|0
1713506100000|2024-04-19 05:55:00|135.75|132.45|136.7|133.4|136.7|133.4|135.45|132.15|0
1713506400000|2024-04-19 06:00:00|136.76|133.46|136.7|133.4|138.98|135.68|136.58|133.28|0
1713506700000|2024-04-19 06:05:00|136.93|133.63|135.44|132.14|137.17|133.87|135.44|132.14|0
1713507000000|2024-04-19 06:10:00|135.56|132.26|131.73|128.43|135.74|132.44|130.01|126.71|0
1713507300000|2024-04-19 06:15:00|131.85|128.55|131.31|128.01|132.02|128.72|129.45|126.15|0
1713507600000|2024-04-19 06:20:00|131.19|127.89|131.07|127.77|131.31|128.01|130.02|126.72|0
1713507900000|2024-04-19 06:25:00|131.13|127.83|131.07|127.77|131.54|128.24|130.02|126.72|0
1713508200000|2024-04-19 06:30:00|131.25|127.95|129.43|126.13|131.3|128|127.41|124.11|0
1713508500000|2024-04-19 06:35:00|129.55|126.25|128.21|124.91|129.55|126.25|127.46|124.16|0
1713508800000|2024-04-19 06:40:00|127.87|124.57|125.72|122.42|129.02|125.72|125.66|122.36|0
1713509100000|2024-04-19 06:45:00|125.78|122.48|126.93|123.63|126.93|123.63|125.26|121.96|0
1713509400000|2024-04-19 06:50:00|127.16|123.86|125.94|122.64|127.16|123.86|125.71|122.41|0
1713509700000|2024-04-19 06:55:00|126.12|122.82|126.74|123.44|126.98|123.68|125.6|122.3|0
1713510000000|2024-04-19 07:00:00|126.28|122.98|126.28|122.98|126.86|123.56|124.11|120.81|0
1713510300000|2024-04-19 07:05:00|126.16|122.86|124.1|120.8|126.28|122.98|123.76|120.46|0
1713510600000|2024-04-19 07:10:00|124.22|120.92|123.95|120.65|124.78|121.48|122.81|119.51|0
1713510900000|2024-04-19 07:15:00|124.06|120.76|124.8|121.5|125.2|121.9|123.72|120.42|0
1713511200000|2024-04-19 07:20:00|124.74|121.44|124.71|121.41|125.2|121.9|123.51|120.21|0
1713511500000|2024-04-19 07:25:00|124.59|121.29|122.82|119.52|124.94|121.64|122.09|118.79|0
1713511800000|2024-04-19 07:30:00|122.76|119.46|125.62|122.32|126.2|122.9|122.76|119.46|0
1713512100000|2024-04-19 07:35:00|125.74|122.44|125.04|121.74|125.97|122.67|124.24|120.94|0
1713512400000|2024-04-19 07:40:00|125.1|121.8|124.21|120.91|126.2|122.9|123.35|120.05|0
1713512700000|2024-04-19 07:45:00|124.38|121.08|124.78|121.48|124.84|121.54|123.12|119.82|0
1713513000000|2024-04-19 07:50:00|124.61|121.31|124.49|121.19|124.84|121.54|123.64|120.34|0
1713513300000|2024-04-19 07:55:00|124.37|121.07|122.45|119.15|124.37|121.07|122.23|118.93|0
1713513600000|2024-04-19 08:00:00|122.57|119.27|121.75|118.45|123.46|120.16|121.3|118|0
1713513900000|2024-04-19 08:05:00|122.09|118.79|122.55|119.25|124.16|120.86|121.52|118.22|0
1713514200000|2024-04-19 08:10:00|122.2|118.9|124.15|120.85|125.54|122.24|122.15|118.85|0
1713514500000|2024-04-19 08:15:00|124.04|120.74|118.54|115.24|124.04|120.74|118.42|115.12|0
1713514800000|2024-04-19 08:20:00|118.65|115.35|119.1|115.8|119.78|116.48|118.42|115.12|0
1713515100000|2024-04-19 08:25:00|118.98|115.68|119.53|116.23|119.53|116.23|117.63|114.33|0
1713515400000|2024-04-19 08:30:00|119.42|116.12|121.29|117.99|121.52|118.22|118.74|115.44|0
1713515700000|2024-04-19 08:35:00|121.23|117.93|121.8|118.5|122.38|119.08|121|117.7|0
1713516000000|2024-04-19 08:40:00|121.97|118.67|123.58|120.28|123.81|120.51|121.85|118.55|0
1713516300000|2024-04-19 08:45:00|123.69|120.39|122.08|118.78|123.92|120.62|121.96|118.66|0
1713516600000|2024-04-19 08:50:00|122.19|118.89|121.42|118.12|122.19|118.89|120.79|117.49|0
1713516900000|2024-04-19 08:55:00|121.53|118.23|121.87|118.57|122.68|119.38|121.02|117.72|0
1713517200000|2024-04-19 09:00:00|121.99|118.69|120.5|117.2|122.1|118.8|119.36|116.06|0
1713517500000|2024-04-19 09:05:00|120.38|117.08|120.95|117.65|121.98|118.68|120.16|116.86|0
1713517800000|2024-04-19 09:10:00|121.06|117.76|121.86|118.56|121.97|118.67|120.49|117.19|0
1713518100000|2024-04-19 09:15:00|121.8|118.5|120.71|117.41|121.97|118.67|119.81|116.51|0
1713518400000|2024-04-19 09:20:00|120.77|117.47|119.86|116.56|120.83|117.53|119.24|115.94|0
1713518700000|2024-04-19 09:25:00|119.8|116.5|117.72|115.52|120.14|116.84|117.55|114.86|0
1713519000000|2024-04-19 09:30:00|117.67|115.47|116.37|114.17|117.83|115.63|116.26|114.06|0
1713519300000|2024-04-19 09:35:00|116.48|114.28|116.26|114.06|116.59|114.39|115.59|113.39|0
1713519600000|2024-04-19 09:40:00|116.37|114.17|116.66|114.46|117.38|115.18|115.99|113.79|0
1713519900000|2024-04-19 09:45:00|116.6|114.4|116.54|114.34|116.88|114.68|115.98|113.78|0
1713520200000|2024-04-19 09:50:00|116.2|114|116.71|114.51|117.21|115.01|115.87|113.67|0
1713520500000|2024-04-19 09:55:00|116.65|114.45|117.61|115.41|117.77|115.57|116.09|113.89|0
1713520800000|2024-04-19 10:00:00|117.66|115.46|117.2|115|117.77|115.57|116.59|114.39|0
1713521100000|2024-04-19 10:05:00|117.09|114.89|114.85|112.65|117.09|114.89|114.19|111.99|0
1713521400000|2024-04-19 10:10:00|114.96|112.76|115.74|113.54|116.08|113.88|114.34|112.14|0
1713521700000|2024-04-19 10:15:00|115.68|113.48|116.92|114.72|117.14|114.94|115.68|113.48|0
1713522000000|2024-04-19 10:20:00|117.03|114.83|118.85|116.65|118.85|116.65|117.03|114.83|0
1713522300000|2024-04-19 10:25:00|118.73|116.53|118.52|116.32|119.77|117.57|117.25|115.05|0
1713522600000|2024-04-19 10:30:00|118.41|116.21|118.18|115.98|119.09|116.89|117.95|115.75|0
1713522900000|2024-04-19 10:35:00|118.29|116.09|119.54|117.34|119.88|117.68|118.06|115.86|0
1713523200000|2024-04-19 10:40:00|119.76|117.56|120.86|118.66|121.32|119.12|119.15|116.95|0
1713523500000|2024-04-19 10:45:00|120.92|118.72|119.72|117.52|120.92|118.72|119.26|117.06|0
1713523800000|2024-04-19 10:50:00|119.6|117.4|120.51|118.31|121.26|119.06|119.43|117.23|0
1713524100000|2024-04-19 10:55:00|120.63|118.43|117.56|115.36|120.74|118.54|117.22|115.02|0
1713524400000|2024-04-19 11:00:00|117.22|115.02|118|115.8|118.57|116.37|116.43|114.23|0
1713524700000|2024-04-19 11:05:00|118.12|115.92|118.68|116.48|118.97|116.77|117.78|115.58|0
1713525000000|2024-04-19 11:10:00|118.56|116.36|119.13|116.93|119.81|117.61|117.55|115.35|0
1713525300000|2024-04-19 11:15:00|119.24|117.04|116.42|114.22|119.36|117.16|115.42|113.22|0
1713525600000|2024-04-19 11:20:00|116.53|114.33|115.08|112.88|116.98|114.78|115.08|112.88|0
1713525900000|2024-04-19 11:25:00|115.19|112.99|113.59|111.39|115.19|112.99|112.82|110.62|0
1713526200000|2024-04-19 11:30:00|113.26|111.06|112.37|110.17|113.26|111.06|111.61|109.41|0
1713526500000|2024-04-19 11:35:00|112.26|110.06|111.6|109.4|112.59|110.39|111.6|109.4|0
1713526800000|2024-04-19 11:40:00|111.28|109.08|110.41|108.21|111.28|109.08|109.54|107.34|0
1713527100000|2024-04-19 11:45:00|110.73|108.53|113.02|110.82|113.13|110.93|110.73|108.53|0
1713527400000|2024-04-19 11:50:00|112.91|110.71|112.69|110.49|113.9|111.7|112.58|110.38|0
1713527700000|2024-04-19 11:55:00|112.63|110.43|110.61|108.41|112.63|110.43|110.61|108.41|0
1713528000000|2024-04-19 12:00:00|110.83|108.63|112.24|110.04|112.79|110.59|110.61|108.41|0
1713528300000|2024-04-19 12:05:00|112.35|110.15|112.35|110.15|113.34|111.14|112.13|109.93|0
1713528600000|2024-04-19 12:10:00|112.24|110.04|109.63|107.43|112.46|110.26|109.63|107.43|0
1713528900000|2024-04-19 12:15:00|109.74|107.54|109.3|107.1|110.38|108.18|109.09|106.89|0
1713529200000|2024-04-19 12:20:00|109.52|107.32|108.87|106.67|109.52|107.32|107.38|105.18|0
1713529500000|2024-04-19 12:25:00|108.98|106.78|107.85|105.65|109.51|107.31|107.37|105.17|0
1713529800000|2024-04-19 12:30:00|107.8|105.6|106|103.8|108.33|106.13|105.58|103.38|0
1713530100000|2024-04-19 12:35:00|106.42|104.22|107.15|104.95|107.15|104.95|106.1|103.9|0
1713530400000|2024-04-19 12:40:00|107.05|104.85|108.53|106.33|109.72|107.52|106.94|104.74|0
1713530700000|2024-04-19 12:45:00|108.59|106.39|108.74|106.54|110.04|107.84|108.59|106.39|0
1713531000000|2024-04-19 12:50:00|108.64|106.44|108.85|106.65|109.28|107.08|108.21|106.01|0
1713531300000|2024-04-19 12:55:00|108.74|106.54|109.27|107.07|110.03|107.83|108.42|106.22|0
1713531600000|2024-04-19 13:00:00|109.65|107.45|107.79|105.59|111.64|109.44|107.79|105.59|0
1713531900000|2024-04-19 13:05:00|107.89|105.69|109.07|106.87|109.72|107.52|107.89|105.69|0
1713532200000|2024-04-19 13:10:00|108.96|106.76|109.77|107.57|109.93|107.73|108.21|106.01|0
1713532500000|2024-04-19 13:15:00|109.72|107.52|110.04|107.84|110.15|107.95|109.07|106.87|0
1713532800000|2024-04-19 13:20:00|109.93|107.73|109.28|107.08|110.69|108.49|109.28|107.08|0
1713533100000|2024-04-19 13:25:00|109.39|107.19|108.95|106.75|112.11|109.91|108.74|106.54|0
1713533400000|2024-04-19 13:30:00|108.63|106.43|109.05|106.85|111.56|109.36|107.23|105.03|0
1713533700000|2024-04-19 13:35:00|109.16|106.96|109.81|107.61|111.33|109.13|108.41|106.21|0
1713534000000|2024-04-19 13:40:00|109.48|107.28|105.13|102.93|110.57|108.37|104.71|102.51|0
1713534300000|2024-04-19 13:45:00|105.02|102.82|107.04|104.84|107.04|104.84|103.24|101.04|0
1713534600000|2024-04-19 13:50:00|107.15|104.95|105.76|103.56|110.28|108.08|105.44|103.24|0
1713534900000|2024-04-19 13:55:00|106.18|103.98|106.61|104.41|107.25|105.05|104.7|102.5|0
1713535200000|2024-04-19 14:00:00|106.82|104.62|106.6|104.4|108.21|106.01|104.8|102.6|0
1713535500000|2024-04-19 14:05:00|106.92|104.72|107.13|104.93|107.67|105.47|105.64|103.44|0
1713535800000|2024-04-19 14:10:00|107.24|105.04|110.16|107.96|110.59|108.39|107.24|105.04|0
1713536100000|2024-04-19 14:15:00|109.83|107.63|112.46|110.26|112.79|110.59|109.5|107.3|0
1713536400000|2024-04-19 14:20:00|112.57|110.37|114.46|112.26|114.46|112.26|110.59|108.39|0
1713536700000|2024-04-19 14:25:00|114.01|111.81|112.34|110.14|115.7|113.5|112.34|110.14|0
1713537000000|2024-04-19 14:30:00|111.79|109.59|112.12|109.92|113|110.8|109.71|107.51|0
1713537300000|2024-04-19 14:35:00|112.23|110.03|115.13|112.93|115.69|113.49|112.23|110.03|0
1713537600000|2024-04-19 14:40:00|114.79|112.59|110.79|108.59|115.35|113.15|110.79|108.59|0
1713537900000|2024-04-19 14:45:00|110.9|108.7|110.46|108.26|111.34|109.14|108.72|106.52|0
1713538200000|2024-04-19 14:50:00|110.13|107.93|109.36|107.16|111.22|109.02|108.28|106.08|0
1713538500000|2024-04-19 14:55:00|109.47|107.27|111.33|109.13|112.1|109.9|109.26|107.06|0
1713538800000|2024-04-19 15:00:00|111.44|109.24|113.76|111.56|114.32|112.12|111.44|109.24|0
1713539100000|2024-04-19 15:05:00|113.54|111.34|110.07|107.87|114.1|111.9|109.75|107.55|0
1713539400000|2024-04-19 15:10:00|109.64|107.44|111.39|109.19|111.94|109.74|109.2|107|0
1713539700000|2024-04-19 15:15:00|111.5|109.3|113.83|111.63|114.05|111.85|110.84|108.64|0
1713540000000|2024-04-19 15:20:00|113.6|111.4|114.95|112.75|115.06|112.86|113.38|111.18|0
1713540300000|2024-04-19 15:25:00|115.17|112.97|114.16|111.96|115.17|112.97|113.93|111.73|0
1713540600000|2024-04-19 15:30:00|114.27|112.07|116.33|114.13|116.56|114.36|113.98|111.78|0
1713540900000|2024-04-19 15:35:00|116.11|113.91|114.64|112.44|117.47|115.27|114.53|112.33|0
1713541200000|2024-04-19 15:40:00|114.53|112.33|113.7|111.5|115.27|113.07|113.37|111.17|0
1713541500000|2024-04-19 15:45:00|113.92|111.72|113.58|111.38|114.03|111.83|112.36|110.16|0
1713541800000|2024-04-19 15:50:00|113.36|111.16|115.38|113.18|115.38|113.18|112.69|110.49|0
1713542100000|2024-04-19 15:55:00|115.49|113.29|117.54|115.34|118.17|115.97|114.93|112.73|0
1713542400000|2024-04-19 16:00:00|117.65|115.45|117.76|115.56|118.11|115.91|114.58|112.38|0
1713542700000|2024-04-19 16:05:00|117.65|115.45|118.68|116.48|120.18|117.98|117.3|115.1|0
1713543000000|2024-04-19 16:10:00|118.91|116.71|123.82|121.62|123.94|121.74|118.56|116.36|0
1713543300000|2024-04-19 16:15:00|123.7|121.5|125.76|123.56|126.89|124.69|123.11|120.91|0
1713543600000|2024-04-19 16:20:00|125.64|123.44|125.99|123.79|126.23|124.03|123.97|121.77|0
1713543900000|2024-04-19 16:25:00|125.87|123.67|127.31|125.11|127.31|125.11|124.44|122.24|0
1713544200000|2024-04-19 16:30:00|127.19|124.99|125.51|123.31|127.43|125.23|125.51|123.31|0
1713544500000|2024-04-19 16:35:00|125.27|123.07|127.54|125.34|127.54|125.34|125.03|122.83|0
1713544800000|2024-04-19 16:40:00|127.3|125.1|123.6|121.4|127.78|125.58|123.37|121.17|0
1713545100000|2024-04-19 16:45:00|123.84|121.64|123.13|120.93|124.43|122.23|121.72|119.52|0
1713545400000|2024-04-19 16:50:00|123.01|120.81|121.48|119.28|123.01|120.81|118.02|115.82|0
1713545700000|2024-04-19 16:55:00|121.37|119.17|118.48|116.28|121.37|119.17|118.36|116.16|0
1713546000000|2024-04-19 17:00:00|118.59|116.39|117.79|115.59|119.28|117.08|116.65|114.45|0
1713546300000|2024-04-19 17:05:00|117.67|115.47|116.99|114.79|118.82|116.62|116.76|114.56|0
1713546600000|2024-04-19 17:10:00|117.21|115.01|117.67|115.47|118.35|116.15|116.42|114.22|0
1713546900000|2024-04-19 17:15:00|117.89|115.69|116.07|113.87|119.61|117.41|115.51|113.31|0
1713547200000|2024-04-19 17:20:00|115.85|113.65|117.54|115.34|118.46|116.26|115.51|113.31|0
1713547500000|2024-04-19 17:25:00|117.66|115.46|120.88|118.68|121.23|119.03|116.97|114.77|0
1713547800000|2024-04-19 17:30:00|120.76|118.56|118.91|116.71|120.76|118.56|118|115.8|0
1713548100000|2024-04-19 17:35:00|118.8|116.6|120.99|118.79|120.99|118.79|118.45|116.25|0
1713548400000|2024-04-19 17:40:00|120.52|118.32|119.59|117.39|120.52|118.32|118.45|116.25|0
1713548700000|2024-04-19 17:45:00|119.25|117.05|116.05|113.85|119.36|117.16|116.05|113.85|0
1713549000000|2024-04-19 17:50:00|115.94|113.74|112.91|110.71|116.05|113.85|112.58|110.38|0
1713549300000|2024-04-19 17:55:00|112.8|110.6|116.28|114.08|118.53|116.33|112.14|109.94|0
1713549600000|2024-04-19 18:00:00|116.16|113.96|120.88|118.68|121.82|119.62|116.16|113.96|0
1713549900000|2024-04-19 18:05:00|120.77|118.57|120.88|118.68|123.12|120.92|117.18|114.98|0
1713550200000|2024-04-19 18:10:00|120.41|118.21|120.99|118.79|120.99|118.79|118.9|116.7|0
1713550500000|2024-04-19 18:15:00|121.11|118.91|120.06|117.86|123.23|121.03|119.71|117.51|0
1713550800000|2024-04-19 18:20:00|120.17|117.97|119.59|117.39|121.22|119.02|119.13|116.93|0
1713551100000|2024-04-19 18:25:00|119.71|117.51|124.77|122.57|124.89|122.69|119.71|117.51|0
1713551400000|2024-04-19 18:30:00|125.12|122.92|123.93|121.73|125.12|122.92|122.63|120.43|0
1713551700000|2024-04-19 18:35:00|123.69|121.49|129.49|127.29|129.61|127.41|123.33|121.13|0
1713552000000|2024-04-19 18:40:00|130.2|128|132.92|130.72|132.92|130.72|130.2|128|0
1713552300000|2024-04-19 18:45:00|132.48|130.28|130.89|128.69|134.46|132.26|130.65|128.45|0
1713552600000|2024-04-19 18:50:00|130.41|128.21|131.99|129.79|133.22|131.02|129.8|127.6|0
1713552900000|2024-04-19 18:55:00|132.48|130.28|130.03|127.83|132.48|130.28|128.71|126.51|0
1713553200000|2024-04-19 19:00:00|130.64|128.44|130.42|128.22|131.77|129.57|128.96|126.76|0
1713553500000|2024-04-19 19:05:00|130.66|128.46|128.72|126.52|133.12|130.92|127.99|125.79|0
1713553800000|2024-04-19 19:10:00|129.08|126.88|127.39|125.19|129.81|127.61|125.6|123.4|0
1713554100000|2024-04-19 19:15:00|127.15|124.95|127.99|125.79|130.29|128.09|127.09|124.89|0
1713554400000|2024-04-19 19:20:00|127.86|125.66|129.55|127.35|129.56|127.36|127.5|125.3|0
1713554700000|2024-04-19 19:25:00|129.8|127.6|128.34|126.14|130.53|128.33|126.42|124.22|0
1713555000000|2024-04-19 19:30:00|128.7|126.5|128.7|126.5|129.67|127.47|127.5|125.3|0
1713555300000|2024-04-19 19:35:00|128.58|126.38|131.21|128.35|133.35|131.15|128.46|125.68|0
1713555600000|2024-04-19 19:40:00|130.97|128.11|131.95|129.09|134.23|131.37|130.85|127.99|0
1713555900000|2024-04-19 19:45:00|132.07|129.21|131.21|128.35|134.54|131.68|129.87|127.01|0
1713556200000|2024-04-19 19:50:00|131.82|128.96|128.65|125.79|132.31|129.45|128.65|125.79|0
1713556500000|2024-04-19 19:55:00|128.77|125.91|127.8|124.5|129.62|126.76|125.78|122.92|0
1713556800000|2024-04-19 20:00:00|128.04|124.74|128.28|124.98|129.98|126.68|128.04|124.74|0
1713557100000|2024-04-19 20:05:00|128.4|125.1|128.21|126.01|129.98|126.68|128.09|125.1|0
1713557400000|2024-04-19 20:10:00|128.09|125.89|127.36|125.16|128.09|125.89|127.12|124.92|0
1713745200000|2024-04-22 00:20:00|117.58|115.38|117.69|115.49|118.15|115.95|117.46|115.26|0
1713745500000|2024-04-22 00:25:00|117.57|115.37|118.6|116.4|118.72|116.52|117.57|115.37|0
1713745800000|2024-04-22 00:30:00|118.72|116.52|119.29|117.09|119.53|117.33|118.6|116.4|0
1713746100000|2024-04-22 00:35:00|119.24|117.04|121.62|119.42|121.68|119.48|119.06|116.86|0
1713746400000|2024-04-22 00:40:00|121.39|119.19|122.56|120.36|123.86|121.66|120.92|118.72|0
1713746700000|2024-04-22 00:45:00|122.32|120.12|121.26|119.06|122.32|120.12|120.91|118.71|0
1713747000000|2024-04-22 00:50:00|121.2|119|121.49|119.29|123.14|120.94|121.14|118.94|0
1713747300000|2024-04-22 00:55:00|121.37|119.17|123.14|120.94|123.26|121.06|121.37|119.17|0
1713747600000|2024-04-22 01:00:00|122.9|120.7|123.13|120.93|123.37|121.17|122.43|120.23|0
1713747900000|2024-04-22 01:05:00|123.25|121.05|121.13|118.93|123.91|121.71|121.13|118.93|0
1713748200000|2024-04-22 01:10:00|121.01|118.81|120.14|117.94|121.25|119.05|119.85|117.65|0
1713748500000|2024-04-22 01:15:00|120.37|118.17|121.01|118.81|121.83|119.63|119.96|117.76|0
1713748800000|2024-04-22 01:20:00|121.07|118.87|121.24|119.04|121.24|119.04|120.3|118.1|0
1713749100000|2024-04-22 01:25:00|121.47|119.27|121.41|119.21|122.41|120.21|121|118.8|0
1713749400000|2024-04-22 01:30:00|121.47|119.27|122.76|120.56|122.76|120.56|120.88|118.68|0
1713749700000|2024-04-22 01:35:00|122.58|120.38|123.05|120.85|123.29|121.09|121.81|119.61|0
1713750000000|2024-04-22 01:40:00|123.11|120.91|122.16|119.96|123.22|121.02|122.1|119.9|0
1713750300000|2024-04-22 01:45:00|122.04|119.84|121.22|119.02|122.28|120.08|120.98|118.78|0
1713750600000|2024-04-22 01:50:00|120.98|118.78|121.86|119.66|121.98|119.78|120.75|118.55|0
1713750900000|2024-04-22 01:55:00|121.8|119.6|120.51|118.31|121.92|119.72|120.39|118.19|0
1713751200000|2024-04-22 02:00:00|120.45|118.25|120.97|118.77|121.32|119.12|120.28|118.08|0
1713751500000|2024-04-22 02:05:00|120.92|118.72|120.8|118.6|121.32|119.12|120.27|118.07|0
1713751800000|2024-04-22 02:10:00|120.74|118.54|121.32|119.12|121.38|119.18|120.5|118.3|0
1713752100000|2024-04-22 02:15:00|121.26|119.06|120.61|118.41|121.38|119.18|120.38|118.18|0
1713752400000|2024-04-22 02:20:00|120.56|118.36|120.2|118|120.61|118.41|119.8|117.6|0
1713752700000|2024-04-22 02:25:00|120.26|118.06|120.02|117.82|120.61|118.41|119.91|117.71|0
1713753000000|2024-04-22 02:30:00|119.91|117.71|119.96|117.76|120.14|117.94|119.62|117.42|0
1713753300000|2024-04-22 02:35:00|120.08|117.88|120.48|118.28|120.71|118.51|119.9|117.7|0
1713753600000|2024-04-22 02:40:00|120.54|118.34|121.06|118.86|121.06|118.86|120.36|118.16|0
1713753900000|2024-04-22 02:45:00|120.94|118.74|120.71|118.51|121.18|118.98|120.47|118.27|0
1713754200000|2024-04-22 02:50:00|120.59|118.39|120.7|118.5|121|118.8|120.47|118.27|0
1713754500000|2024-04-22 02:55:00|120.59|118.39|120.47|118.27|120.7|118.5|120.35|118.15|0
1713754800000|2024-04-22 03:00:00|120.41|118.21|120|117.8|120.46|118.26|120|117.8|0
1713755100000|2024-04-22 03:05:00|120.11|117.91|120.22|118.02|120.34|118.14|119.76|117.56|0
1713755400000|2024-04-22 03:10:00|120.17|117.97|120.1|117.9|120.22|118.02|119.88|117.68|0
1713755700000|2024-04-22 03:15:00|119.99|117.79|119.75|117.55|119.99|117.79|119.75|117.55|0
1713756000000|2024-04-22 03:20:00|119.64|117.44|119.75|117.55|119.81|117.61|119.52|117.32|0
1713756300000|2024-04-22 03:25:00|119.63|117.43|120.04|117.84|120.09|117.89|119.52|117.32|0
1713756600000|2024-04-22 03:30:00|119.98|117.78|120.91|118.71|121.38|119.18|119.86|117.66|0
1713756900000|2024-04-22 03:35:00|120.97|118.77|120.61|118.41|121.14|118.94|120.55|118.35|0
1713757200000|2024-04-22 03:40:00|120.67|118.47|121.25|119.05|121.43|119.23|120.44|118.24|0
1713757500000|2024-04-22 03:45:00|121.13|118.93|120.78|118.58|121.25|119.05|120.66|118.46|0
1713757800000|2024-04-22 03:50:00|120.66|118.46|120.54|118.34|120.78|118.58|120.19|117.99|0
1713758100000|2024-04-22 03:55:00|120.6|118.4|121.01|118.81|121.12|118.92|120.42|118.22|0
1713758400000|2024-04-22 04:00:00|121.12|118.92|120.88|118.68|121.24|119.04|120.65|118.45|0
1713758700000|2024-04-22 04:05:00|120.77|118.57|120.88|118.68|121.06|118.86|120.65|118.45|0
1713759000000|2024-04-22 04:10:00|120.94|118.74|120.76|118.56|121|118.8|120.65|118.45|0
1713759300000|2024-04-22 04:15:00|120.88|118.68|120.87|118.67|120.99|118.79|120.64|118.44|0
1713759600000|2024-04-22 04:20:00|120.93|118.73|120.18|117.98|121.11|118.91|120.06|117.86|0
1713759900000|2024-04-22 04:25:00|120.06|117.86|119.24|117.04|120.06|117.86|119.24|117.04|0
1713760200000|2024-04-22 04:30:00|118.95|116.75|118.65|116.45|118.95|116.75|118.31|116.11|0
1713760500000|2024-04-22 04:35:00|118.54|116.34|118.07|115.87|118.65|116.45|117.96|115.76|0
1713760800000|2024-04-22 04:40:00|117.96|115.76|118.07|115.87|118.42|116.22|117.95|115.75|0
1713761100000|2024-04-22 04:45:00|118.13|115.93|118.18|115.98|118.3|116.1|117.9|115.7|0
1713761400000|2024-04-22 04:50:00|118.07|115.87|117.95|115.75|118.3|116.1|117.72|115.52|0
1713761700000|2024-04-22 04:55:00|117.89|115.69|118.06|115.86|118.29|116.09|117.83|115.63|0
1713762000000|2024-04-22 05:00:00|118.17|115.97|118.17|115.97|118.52|116.32|117.94|115.74|0
1713762300000|2024-04-22 05:05:00|118.11|115.91|118.4|116.2|118.4|116.2|117.94|115.74|0
1713762600000|2024-04-22 05:10:00|118.51|116.31|118.28|116.08|118.51|116.31|118.05|115.85|0
1713762900000|2024-04-22 05:15:00|118.34|116.14|118.51|116.31|118.51|116.31|118.05|115.85|0
1713763200000|2024-04-22 05:20:00|118.62|116.42|118.27|116.07|118.85|116.65|118.04|115.84|0
1713763500000|2024-04-22 05:25:00|118.16|115.96|118.15|115.95|118.38|116.18|117.92|115.72|0
1713763800000|2024-04-22 05:30:00|118.27|116.07|117.69|115.49|118.33|116.13|117.69|115.49|0
1713764100000|2024-04-22 05:35:00|117.75|115.55|117.57|115.37|117.92|115.72|117.45|115.25|0
1713764400000|2024-04-22 05:40:00|117.45|115.25|117.45|115.25|117.91|115.71|117.22|115.02|0
1713764700000|2024-04-22 05:45:00|117.33|115.13|117.44|115.24|117.45|115.25|117.1|114.9|0
1713765000000|2024-04-22 05:50:00|117.56|115.36|116.98|114.78|117.79|115.59|116.75|114.55|0
1713765300000|2024-04-22 05:55:00|117.1|114.9|116.52|114.32|117.21|115.01|116.52|114.32|0
1713765600000|2024-04-22 06:00:00|116.63|114.43|116.17|113.97|116.69|114.49|115.94|113.74|0
1713765900000|2024-04-22 06:05:00|116.23|114.03|114.8|112.6|116.4|114.2|114.52|112.32|0
1713766200000|2024-04-22 06:10:00|114.75|112.55|115.03|112.83|115.71|113.51|114.35|112.15|0
1713766500000|2024-04-22 06:15:00|114.91|112.71|114.68|112.48|115.37|113.17|114.46|112.26|0
1713766800000|2024-04-22 06:20:00|114.8|112.6|114.04|111.84|117.45|115.25|113.93|111.73|0
1713767100000|2024-04-22 06:25:00|114.15|111.95|114.26|112.06|114.49|112.29|113.87|111.67|0
1713767400000|2024-04-22 06:30:00|114.21|112.01|114.83|112.63|114.83|112.63|114.09|111.89|0
1713767700000|2024-04-22 06:35:00|114.88|112.68|114.82|112.62|115.28|113.08|114.71|112.51|0
1713768000000|2024-04-22 06:40:00|114.71|112.51|114.48|112.28|115.28|113.08|114.48|112.28|0
1713768300000|2024-04-22 06:45:00|114.7|112.5|113.34|111.14|114.7|112.5|113.29|111.09|0
1713768600000|2024-04-22 06:50:00|113.46|111.26|113.51|111.31|113.74|111.54|113.23|111.03|0
1713768900000|2024-04-22 06:55:00|113.45|111.25|113.17|110.97|113.62|111.42|113|110.8|0
1713769200000|2024-04-22 07:00:00|113.34|111.14|113.22|111.02|113.79|111.59|113.11|110.91|0
1713769500000|2024-04-22 07:05:00|113.28|111.08|113.78|111.58|113.78|111.58|112.77|110.57|0
1713769800000|2024-04-22 07:10:00|113.67|111.47|115.25|113.05|115.48|113.28|113.44|111.24|0
1713770100000|2024-04-22 07:15:00|115.37|113.17|115.48|113.28|116.28|114.08|115.14|112.94|0
1713770400000|2024-04-22 07:20:00|115.59|113.39|116.05|113.85|116.05|113.85|114.91|112.71|0
1713770700000|2024-04-22 07:25:00|115.99|113.79|115.93|113.73|116.5|114.3|115.53|113.33|0
1713771000000|2024-04-22 07:30:00|115.81|113.61|116.61|114.41|116.84|114.64|115.81|113.61|0
1713771300000|2024-04-22 07:35:00|116.67|114.47|117.76|115.56|117.88|115.68|115.87|113.67|0
1713771600000|2024-04-22 07:40:00|117.88|115.68|117.41|115.21|118.29|116.09|117.3|115.1|0
1713771900000|2024-04-22 07:45:00|117.47|115.27|117.18|114.98|118.1|115.9|116.83|114.63|0
1713772200000|2024-04-22 07:50:00|117.29|115.09|118.45|116.25|118.56|116.36|117.24|115.04|0
1713772500000|2024-04-22 07:55:00|118.56|116.36|117.86|115.66|118.68|116.48|117.63|115.43|0
1713772800000|2024-04-22 08:00:00|118.09|115.89|118.56|116.36|118.79|116.59|117.4|115.2|0
1713773100000|2024-04-22 08:05:00|118.62|116.42|119.25|117.05|119.25|117.05|118.32|116.12|0
1713773400000|2024-04-22 08:10:00|118.9|116.7|117.33|115.13|119.13|116.93|117.16|114.96|0
1713773700000|2024-04-22 08:15:00|117.22|115.02|117.38|115.18|118.2|116|117.04|114.84|0
1713774000000|2024-04-22 08:20:00|117.03|114.83|117.15|114.95|117.38|115.18|116.23|114.03|0
1713774300000|2024-04-22 08:25:00|117.09|114.89|116.8|114.6|117.15|114.95|115.65|113.45|0
1713774600000|2024-04-22 08:30:00|116.57|114.37|116.1|113.9|117.2|115|115.87|113.67|0
1713774900000|2024-04-22 08:35:00|116.22|114.02|115.75|113.55|116.56|114.36|115.75|113.55|0
1713775200000|2024-04-22 08:40:00|115.64|113.44|118.06|115.86|118.17|115.97|115.53|113.33|0
1713775500000|2024-04-22 08:45:00|117.94|115.74|116.27|114.07|118.06|115.86|116.09|113.89|0
1713775800000|2024-04-22 08:50:00|116.32|114.12|115.74|113.54|117.01|114.81|115.63|113.43|0
1713776100000|2024-04-22 08:55:00|115.63|113.43|116.43|114.23|116.43|114.23|115.46|113.26|0
1713776400000|2024-04-22 09:00:00|116.49|114.29|114.6|112.4|116.66|114.46|114.37|112.17|0
1713776700000|2024-04-22 09:05:00|114.48|112.28|114.14|111.94|114.82|112.62|114.02|111.82|0
1713777000000|2024-04-22 09:10:00|114.25|112.05|113.91|111.71|114.36|112.16|113.86|111.66|0
1713777300000|2024-04-22 09:15:00|113.79|111.59|112.73|110.53|113.79|111.59|112.39|110.19|0
1713777600000|2024-04-22 09:20:00|112.78|110.58|112.67|110.47|113.46|111.26|112.67|110.47|0
1713777900000|2024-04-22 09:25:00|112.55|110.35|113|110.8|113.23|111.03|112.33|110.13|0
1713778200000|2024-04-22 09:30:00|113.11|110.91|113|110.8|113.45|111.25|112.55|110.35|0
1713778500000|2024-04-22 09:35:00|112.94|110.74|113.11|110.91|113.56|111.36|112.94|110.74|0
1713778800000|2024-04-22 09:40:00|113.33|111.13|110.72|108.52|113.33|111.13|110.05|107.85|0
1713779100000|2024-04-22 09:45:00|110.83|108.63|111.05|108.85|111.73|109.53|110.5|108.3|0
1713779400000|2024-04-22 09:50:00|111.16|108.96|111.39|109.19|111.61|109.41|111.05|108.85|0
1713779700000|2024-04-22 09:55:00|111.5|109.3|111.38|109.18|111.78|109.58|110.93|108.73|0
1713780000000|2024-04-22 10:00:00|111.27|109.07|110.37|108.17|111.27|109.07|110.15|107.95|0
1713780300000|2024-04-22 10:05:00|110.26|108.06|110.03|107.83|110.37|108.17|109.92|107.72|0
1713780600000|2024-04-22 10:10:00|109.92|107.72|110.03|107.83|110.26|108.06|109.36|107.16|0
1713780900000|2024-04-22 10:15:00|110.25|108.05|109.69|107.49|110.25|108.05|109.36|107.16|0
1713781200000|2024-04-22 10:20:00|109.58|107.38|109.75|107.55|110.14|107.94|109.36|107.16|0
1713781500000|2024-04-22 10:25:00|109.8|107.6|109.85|107.65|110.13|107.93|109.57|107.37|0
1713781800000|2024-04-22 10:30:00|109.91|107.71|110.85|108.65|111.19|108.99|109.91|107.71|0
1713782100000|2024-04-22 10:35:00|110.91|108.71|110.79|108.59|111.13|108.93|110.24|108.04|0
1713782400000|2024-04-22 10:40:00|110.85|108.65|111.3|109.1|111.58|109.38|110.68|108.48|0
1713782700000|2024-04-22 10:45:00|111.24|109.04|111.68|109.48|112.25|110.05|111.24|109.04|0
1713783000000|2024-04-22 10:50:00|111.8|109.6|111.57|109.37|112.25|110.05|111.45|109.25|0
1713783300000|2024-04-22 10:55:00|111.79|109.59|111.45|109.25|111.79|109.59|111.23|109.03|0
1713783600000|2024-04-22 11:00:00|111.56|109.36|112.35|110.15|112.69|110.49|111.45|109.25|0
1713783900000|2024-04-22 11:05:00|112.58|110.38|112.46|110.26|112.69|110.49|112.35|110.15|0
1713784200000|2024-04-22 11:10:00|112.23|110.03|111.67|109.47|112.57|110.37|111.55|109.35|0
1713784500000|2024-04-22 11:15:00|111.78|109.58|109.87|107.67|111.78|109.58|109.76|107.56|0
1713784800000|2024-04-22 11:20:00|109.76|107.56|111.21|109.01|111.21|109.01|109.65|107.45|0
1713785100000|2024-04-22 11:25:00|111.1|108.9|111.32|109.12|111.43|109.23|110.42|108.22|0
1713785400000|2024-04-22 11:30:00|111.2|109|111.2|109|111.82|109.62|110.98|108.78|0
1713785700000|2024-04-22 11:35:00|111.31|109.11|110.08|107.88|111.31|109.11|109.97|107.77|0
1713786000000|2024-04-22 11:40:00|109.97|107.77|108.85|106.65|110.19|107.99|108.74|106.54|0
1713786300000|2024-04-22 11:45:00|108.74|106.54|109.18|106.98|109.52|107.32|108.74|106.54|0
1713786600000|2024-04-22 11:50:00|109.07|106.87|109.96|107.76|109.96|107.76|109.07|106.87|0
1713786900000|2024-04-22 11:55:00|110.07|107.87|110.29|108.09|110.51|108.31|109.62|107.42|0
1713787200000|2024-04-22 12:00:00|110.23|108.03|110.17|107.97|110.62|108.42|109.95|107.75|0
1713787500000|2024-04-22 12:05:00|110.06|107.86|111.85|109.65|111.85|109.65|110.06|107.86|0
1713787800000|2024-04-22 12:10:00|111.96|109.76|113.32|111.12|114|111.8|111.85|109.65|0
1713788100000|2024-04-22 12:15:00|113.21|111.01|113.2|111|114.23|112.03|112.75|110.55|0
1713788400000|2024-04-22 12:20:00|113.09|110.89|113.65|111.45|113.88|111.68|112.75|110.55|0
1713788700000|2024-04-22 12:25:00|113.54|111.34|113.08|110.88|113.88|111.68|112.63|110.43|0
1713789000000|2024-04-22 12:30:00|113.31|111.11|112.8|110.6|113.71|111.51|112.8|110.6|0
1713789300000|2024-04-22 12:35:00|112.85|110.65|110.09|107.89|113.3|111.1|109.48|107.28|0
1713789600000|2024-04-22 12:40:00|110.04|107.84|109.48|107.28|110.04|107.84|109.43|107.23|0
1713789900000|2024-04-22 12:45:00|109.59|107.39|110.2|108|110.81|108.61|109.48|107.28|0
1713790200000|2024-04-22 12:50:00|110.14|107.94|110.03|107.83|110.25|108.05|109.58|107.38|0
1713790500000|2024-04-22 12:55:00|109.91|107.71|110.47|108.27|110.69|108.49|109.8|107.6|0
1713790800000|2024-04-22 13:00:00|110.25|108.05|110.35|108.15|110.46|108.26|109.46|107.26|0
1713791100000|2024-04-22 13:05:00|110.46|108.26|109.9|107.7|110.58|108.38|109.79|107.59|0
1713791400000|2024-04-22 13:10:00|110.01|107.81|109.9|107.7|110.24|108.04|109.68|107.48|0
1713791700000|2024-04-22 13:15:00|109.79|107.59|109.9|107.7|109.9|107.7|109.12|106.92|0
1713792000000|2024-04-22 13:20:00|109.84|107.64|110|107.8|110.56|108.36|109.34|107.14|0
1713792300000|2024-04-22 13:25:00|110.23|108.03|111.23|109.03|111.57|109.37|110|107.8|0
1713792600000|2024-04-22 13:30:00|111.01|108.81|113.83|111.63|114.18|111.98|110.33|108.13|0
1713792900000|2024-04-22 13:35:00|113.95|111.75|113.83|111.63|114.97|112.77|113.37|111.17|0
1713793200000|2024-04-22 13:40:00|113.94|111.74|113.6|111.4|116.12|113.92|113.48|111.28|0
1713793500000|2024-04-22 13:45:00|113.82|111.62|110.77|108.57|114.17|111.97|110.54|108.34|0
1713793800000|2024-04-22 13:50:00|110.66|108.46|110.88|108.68|111.67|109.47|110.43|108.23|0
1713794100000|2024-04-22 13:55:00|111.33|109.13|112.11|109.91|112.22|110.02|110.2|108|0
1713794400000|2024-04-22 14:00:00|112.22|110.02|107.74|105.54|112.22|110.02|107.26|105.06|0
1713794700000|2024-04-22 14:05:00|107.51|105.31|109.42|107.22|109.87|107.67|106.62|104.42|0
1713795000000|2024-04-22 14:10:00|109.19|106.99|109.41|107.21|110.2|108|107.51|105.31|0
1713795300000|2024-04-22 14:15:00|109.3|107.1|110.09|107.89|110.88|108.68|108.85|106.65|0
1713795600000|2024-04-22 14:20:00|109.97|107.77|113.06|110.86|113.87|111.67|109.97|107.77|0
1713795900000|2024-04-22 14:25:00|113.17|110.97|114.68|112.48|115.5|113.3|113.17|110.97|0
1713796200000|2024-04-22 14:30:00|114.45|112.25|113.98|111.78|114.68|112.48|112.94|110.74|0
1713796500000|2024-04-22 14:35:00|114.09|111.89|112.82|110.62|114.33|112.13|112.7|110.5|0
1713796800000|2024-04-22 14:40:00|112.93|110.73|112.47|110.27|113.51|111.31|110.87|108.67|0
1713797100000|2024-04-22 14:45:00|112.35|110.15|112.93|110.73|113.5|111.3|111.55|109.35|0
1713797400000|2024-04-22 14:50:00|113.04|110.84|116.19|113.99|116.42|114.22|113.04|110.84|0
1713797700000|2024-04-22 14:55:00|116.3|114.1|115.95|113.75|117.01|114.81|115.71|113.51|0
1713798000000|2024-04-22 15:00:00|116.3|114.1|116.18|113.98|116.89|114.69|115.71|113.51|0
1713798300000|2024-04-22 15:05:00|116.41|114.21|117.71|115.51|118.07|115.87|116.3|114.1|0
1713798600000|2024-04-22 15:10:00|117.59|115.39|118.3|116.1|118.31|116.11|117.12|114.92|0
1713798900000|2024-04-22 15:15:00|118.42|116.22|117.94|115.74|119.5|117.3|117.23|115.03|0
1713799200000|2024-04-22 15:20:00|117.82|115.62|117.82|115.62|118.65|116.45|115.99|113.79|0
1713799500000|2024-04-22 15:25:00|117.7|115.5|115.7|113.5|117.82|115.62|115.58|113.38|0
1713799800000|2024-04-22 15:30:00|115.82|113.62|115.46|113.26|115.82|113.62|114.3|112.1|0
1713800100000|2024-04-22 15:35:00|115.58|113.38|111.8|109.6|115.58|113.38|111.34|109.14|0
1713800400000|2024-04-22 15:40:00|111.69|109.49|113.8|111.6|114.73|112.53|111.23|109.03|0
1713800700000|2024-04-22 15:45:00|113.68|111.48|112.99|110.79|114.15|111.95|112.75|110.55|0
1713801000000|2024-04-22 15:50:00|112.87|110.67|111.37|109.17|113.1|110.9|111.03|108.83|0
1713801300000|2024-04-22 15:55:00|111.25|109.05|109.88|107.68|111.37|109.17|109.88|107.68|0
1713801600000|2024-04-22 16:00:00|109.54|107.34|108.63|106.43|110.45|108.25|108.18|105.98|0
1713801900000|2024-04-22 16:05:00|108.52|106.32|108.97|106.77|109.54|107.34|108.29|106.09|0
1713802200000|2024-04-22 16:10:00|109.19|106.99|107.84|105.64|109.31|107.11|107.84|105.64|0
1713802500000|2024-04-22 16:15:00|107.62|105.42|108.62|106.42|108.62|106.42|104.95|102.75|0
1713802800000|2024-04-22 16:20:00|108.73|106.53|107.54|105.34|108.84|106.64|105.2|103|0
1713803100000|2024-04-22 16:25:00|107.43|105.23|106.98|104.78|107.77|105.57|106.03|103.83|0
1713803400000|2024-04-22 16:30:00|107.09|104.89|108.55|106.35|109.23|107.03|106.98|104.78|0
1713803700000|2024-04-22 16:35:00|108.44|106.24|106.97|104.77|108.44|106.24|106.86|104.66|0
1713804000000|2024-04-22 16:40:00|106.86|104.66|107.19|104.99|107.42|105.22|106.52|104.32|0
1713804300000|2024-04-22 16:45:00|107.08|104.88|105.62|103.42|107.08|104.88|104.96|102.76|0
1713804600000|2024-04-22 16:50:00|105.73|103.53|105.73|103.53|106.74|104.54|105.4|103.2|0
1713804900000|2024-04-22 16:55:00|105.84|103.64|104.07|101.87|106.06|103.86|104.07|101.87|0
1713805200000|2024-04-22 17:00:00|104.18|101.98|103.51|101.31|104.84|102.64|102.53|100.33|0
1713805500000|2024-04-22 17:05:00|103.4|101.2|102.53|100.33|103.4|101.2|101.77|99.57|0
1713805800000|2024-04-22 17:10:00|102.75|100.55|101.44|99.24|102.75|100.55|100.9|98.7|0
1713806100000|2024-04-22 17:15:00|101.12|98.92|101.76|99.56|102.2|100|101.01|98.81|0
1713806400000|2024-04-22 17:20:00|101.65|99.45|100.46|98.26|101.76|99.56|100.46|98.26|0
1713806700000|2024-04-22 17:25:00|100.36|98.16|97.07|94.87|100.46|98.26|96.96|94.76|0
1713807000000|2024-04-22 17:30:00|96.96|94.76|96.33|94.13|97.59|95.39|95.92|93.72|0
1713807300000|2024-04-22 17:35:00|96.23|94.03|96.33|94.13|97.48|95.28|96.12|93.92|0
1713807600000|2024-04-22 17:40:00|96.22|94.02|96.53|94.33|96.95|94.75|96.12|93.92|0
1713807900000|2024-04-22 17:45:00|96.64|94.44|92.78|90.58|97.96|95.76|92.68|90.48|0
1713808200000|2024-04-22 17:50:00|92.89|90.69|88.48|86.28|93.09|90.89|87.98|85.78|0
1713808500000|2024-04-22 17:55:00|88.58|86.38|89.87|87.67|90.97|88.77|88.08|85.88|0
1713808800000|2024-04-22 18:00:00|89.77|87.57|90.16|87.96|90.77|88.57|89.67|87.47|0
1713809100000|2024-04-22 18:05:00|90.06|87.86|89.06|86.86|90.66|88.46|88.77|86.57|0
1713809400000|2024-04-22 18:10:00|88.96|86.76|88.61|86.41|89.66|87.46|88.46|86.26|0
1713809700000|2024-04-22 18:15:00|88.56|86.36|89.22|87.02|89.92|87.72|88.07|85.87|0
1713810000000|2024-04-22 18:20:00|89.13|86.93|87.75|85.55|89.13|86.93|87.56|85.36|0
1713810300000|2024-04-22 18:25:00|87.85|85.65|88.73|86.53|88.73|86.53|87.75|85.55|0
1713810600000|2024-04-22 18:30:00|88.63|86.43|87.74|85.54|88.63|86.43|87.55|85.35|0
1713810900000|2024-04-22 18:35:00|87.84|85.64|89.8|87.6|90.6|88.4|87.35|85.15|0
1713811200000|2024-04-22 18:40:00|89.7|87.5|92.3|90.1|93.01|90.81|89.41|87.21|0
1713811500000|2024-04-22 18:45:00|92.4|90.2|93.01|90.81|93.52|91.32|91.8|89.6|0
1713811800000|2024-04-22 18:50:00|93.31|91.11|93.31|91.11|94.44|92.24|92.6|90.4|0
1713812100000|2024-04-22 18:55:00|93.41|91.21|92.48|90.28|93.41|91.21|91.49|89.29|0
1713812400000|2024-04-22 19:00:00|92.58|90.38|93.59|91.39|94|91.8|92.28|90.08|0
1713812700000|2024-04-22 19:05:00|93.49|91.29|93.79|91.59|94.4|92.2|93.29|91.09|0
1713813000000|2024-04-22 19:10:00|93.59|91.39|93.38|91.18|94.6|92.4|92.97|90.77|0
1713813300000|2024-04-22 19:15:00|93.48|91.28|94.7|92.5|94.7|92.5|93.07|90.87|0
1713813600000|2024-04-22 19:20:00|94.8|92.6|96.35|94.15|96.77|94.57|94.8|92.6|0
1713813900000|2024-04-22 19:25:00|96.14|93.94|95.62|93.42|96.76|94.56|95.11|92.91|0
1713814200000|2024-04-22 19:30:00|95.31|93.11|99.81|97.61|99.81|97.61|95.21|93.01|0
1713814500000|2024-04-22 19:35:00|99.91|97.71|100.76|98.56|101.2|99|99.59|97.39|0
1713814800000|2024-04-22 19:40:00|100.87|98.67|97.74|95.54|101.09|98.89|97.15|94.95|0
1713815100000|2024-04-22 19:45:00|97.63|95.43|96.05|93.85|98.27|96.07|95.43|93.23|0
1713815400000|2024-04-22 19:50:00|96.79|94.59|100.08|97.88|100.72|98.52|96.79|94.59|0
1713815700000|2024-04-22 19:55:00|100.13|97.93|98.26|96.06|101.37|99.17|98.26|96.06|0
1713816000000|2024-04-22 20:00:00|98.15|95.95|99.44|97.24|100.72|98.52|98.15|95.95|0
1713816300000|2024-04-22 20:05:00|99.54|97.34|97.71|95.51|99.54|97.34|97.5|95.3|0
1713816600000|2024-04-22 20:10:00|97.93|95.73|98.24|96.04|98.57|96.37|97.93|95.73|0
1713816900000|2024-04-22 20:15:00|98.34|95.94|98.56|96.16|98.56|96.16|98.02|95.62|0
1713817200000|2024-04-22 20:20:00|98.45|96.05|98.66|96.26|98.66|96.26|98.23|95.83|0
1713817500000|2024-04-22 20:25:00|98.55|96.15|97.69|95.29|98.66|96.26|97.69|95.29|0
1713817800000|2024-04-22 20:30:00|97.59|95.19|96.73|94.33|97.59|95.19|96.52|94.12|0
1713818100000|2024-04-22 20:35:00|96.68|94.28|97.1|94.7|97.15|94.75|96.42|94.02|0
1713818400000|2024-04-22 20:40:00|97.05|94.65|97.26|94.86|97.58|95.18|96.84|94.44|0
1713818700000|2024-04-22 20:45:00|97.47|95.07|97.89|95.49|97.89|95.49|97.26|94.86|0
1713819000000|2024-04-22 20:50:00|97.79|95.39|96.93|94.53|97.89|95.49|96.83|94.43|0
1713819300000|2024-04-22 20:55:00|96.83|94.43|96.45|94.05|97.25|94.85|96.35|93.95|0
1713819600000|2024-04-22 21:00:00|96.48|94.08|96.18|93.78|96.51|94.11|96.11|93.71|0
1713819900000|2024-04-22 21:05:00|96.2|93.8|96.34|93.94|96.39|93.99|96.14|93.74|0
1713820200000|2024-04-22 21:10:00|96.35|93.95|96.02|93.62|96.35|93.95|96.02|93.62|0
1713820500000|2024-04-22 21:15:00|96.06|93.66|95.56|93.16|96.06|93.66|95.56|93.16|0
1713820800000|2024-04-22 21:20:00|95.6|93.2|95.52|93.12|95.6|93.2|95.52|93.12|0
1713821100000|2024-04-22 21:25:00|95.75|93.35|95.47|93.07|95.8|93.4|95.46|93.06|0
1713821400000|2024-04-22 21:30:00|95.41|93.01|95.35|92.95|95.46|93.06|95.35|92.95|0
1713821700000|2024-04-22 21:35:00|95.36|92.96|95.51|93.11|95.65|93.25|95.36|92.96|0
1713822000000|2024-04-22 21:40:00|95.53|93.13|95.67|93.27|95.68|93.28|95.53|93.13|0
1713822300000|2024-04-22 21:45:00|95.66|93.26|95.77|93.37|95.77|93.37|95.66|93.26|0
1713822600000|2024-04-22 21:50:00|95.69|93.29|95.75|93.35|95.91|93.51|95.69|93.29|0
1713822900000|2024-04-22 21:55:00|95.73|93.33|95.47|93.07|95.75|93.35|95.47|93.07|0
1713823200000|2024-04-22 22:00:00|95.68|93.28|95.25|92.85|95.68|93.28|94.37|91.97|0
1713823500000|2024-04-22 22:05:00|95.2|92.8|95.98|93.58|96.04|93.64|95.2|92.8|0
1713823800000|2024-04-22 22:10:00|95.82|93.42|96.35|93.95|96.35|93.95|95.82|93.42|0
1713824100000|2024-04-22 22:15:00|96.56|94.16|97.51|95.11|97.62|95.22|96.45|94.05|0
1713824400000|2024-04-22 22:20:00|97.62|95.22|97.3|94.9|97.73|95.33|97.19|94.79|0
1713824700000|2024-04-22 22:25:00|97.19|94.79|96.55|94.15|97.19|94.79|96.55|94.15|0
1713825000000|2024-04-22 22:30:00|96.34|93.94|96.34|93.94|96.76|94.36|96.34|93.94|0
1713825300000|2024-04-22 22:35:00|96.44|94.04|96.33|93.93|96.44|94.04|96.23|93.83|0
1713825600000|2024-04-22 22:40:00|96.39|93.99|96.54|94.14|96.91|94.51|96.23|93.83|0
1713825900000|2024-04-22 22:45:00|96.49|94.09|96.11|93.71|96.49|94.09|96.01|93.61|0
1713826200000|2024-04-22 22:50:00|96.22|93.82|96.48|94.08|96.53|94.13|96.17|93.77|0
1713826500000|2024-04-22 22:55:00|96.43|94.03|96.64|94.24|96.85|94.45|96.32|93.92|0
1713826800000|2024-04-22 23:00:00|96.74|94.34|96.63|94.23|96.95|94.55|96.37|93.97|0
1713827100000|2024-04-22 23:05:00|96.69|94.29|97.05|94.65|97.05|94.65|96.31|93.91|0
1713827400000|2024-04-22 23:10:00|96.95|94.55|99.95|97.55|101.15|98.75|96.84|94.44|0
1713827700000|2024-04-22 23:15:00|100.06|97.66|97.79|95.39|100.06|97.66|97.79|95.39|0
1713828000000|2024-04-22 23:20:00|97.85|95.45|98.22|95.82|98.43|96.03|97.85|95.45|0
1713828300000|2024-04-22 23:25:00|98.16|95.76|97.63|95.23|98.64|96.24|97.63|95.23|0
1713828600000|2024-04-22 23:30:00|97.78|95.38|97.78|95.38|98|95.6|96.99|94.59|0
1713828900000|2024-04-22 23:35:00|97.84|95.44|97.73|95.33|98.16|95.76|97.57|95.17|0
1713829200000|2024-04-22 23:40:00|97.67|95.27|97.77|95.37|97.88|95.48|97.56|95.16|0
1713829500000|2024-04-22 23:45:00|97.88|95.48|97.24|94.84|97.88|95.48|97.13|94.73|0
1713829800000|2024-04-22 23:50:00|97.13|94.73|97.72|95.32|97.87|95.47|97.02|94.62|0
1713830100000|2024-04-22 23:55:00|97.77|95.37|97.55|95.15|97.98|95.58|97.55|95.15|0
1713830400000|2024-04-23 00:00:00|97.34|94.94|96.8|94.4|97.66|95.26|96.7|94.3|0
1713830700000|2024-04-23 00:05:00|96.91|94.51|97.12|94.72|97.33|94.93|96.38|93.98|0
1713831000000|2024-04-23 00:10:00|97.22|94.82|98.4|96|98.4|96|97.01|94.61|0
1713831300000|2024-04-23 00:15:00|98.08|95.88|97.33|95.13|98.08|95.88|97.33|95.13|0
1713831600000|2024-04-23 00:20:00|97.22|95.02|97.54|95.34|97.86|95.66|96.9|94.7|0
1713831900000|2024-04-23 00:25:00|97.49|95.29|97.43|95.23|97.54|95.34|97.06|94.86|0
1713832200000|2024-04-23 00:30:00|97.54|95.34|97.91|95.71|99.72|97.52|96.68|94.48|0
1713832500000|2024-04-23 00:35:00|98.01|95.81|97.8|95.6|98.01|95.81|97.37|95.17|0
1713832800000|2024-04-23 00:40:00|97.69|95.49|98.11|95.91|98.17|95.97|97.69|95.49|0
1713833100000|2024-04-23 00:45:00|98.17|95.97|97.26|95.06|98.17|95.97|97.05|94.85|0
1713833400000|2024-04-23 00:50:00|97.31|95.11|97.63|95.43|97.79|95.59|97.05|94.85|0
1713833700000|2024-04-23 00:55:00|97.57|95.37|97.31|95.11|97.68|95.48|97.31|95.11|0
1713834000000|2024-04-23 01:00:00|97.36|95.16|97.94|95.74|97.99|95.79|97.25|95.05|0
1713834300000|2024-04-23 01:05:00|97.99|95.79|97.67|95.47|98.1|95.9|97.56|95.36|0
1713834600000|2024-04-23 01:10:00|97.56|95.36|97.56|95.36|97.99|95.79|97.4|95.2|0
1713834900000|2024-04-23 01:15:00|97.62|95.42|97.88|95.68|98.09|95.89|97.45|95.25|0
1713835200000|2024-04-23 01:20:00|97.93|95.73|98.51|96.31|98.83|96.63|97.87|95.67|0
1713835500000|2024-04-23 01:25:00|98.62|96.42|98.3|96.1|99.05|96.85|98.24|96.04|0
1713835800000|2024-04-23 01:30:00|98.35|96.15|97.97|95.77|98.62|96.42|97.87|95.67|0
1713836100000|2024-04-23 01:35:00|98.03|95.83|98.82|96.62|99.04|96.84|97.65|95.45|0
1713836400000|2024-04-23 01:40:00|98.72|96.52|99.25|97.05|99.36|97.16|98.61|96.41|0
1713836700000|2024-04-23 01:45:00|99.2|97|99.57|97.37|100.22|98.02|99.14|96.94|0
1713837000000|2024-04-23 01:50:00|99.46|97.26|100.97|98.77|101.19|98.99|99.25|97.05|0
1713837300000|2024-04-23 01:55:00|100.86|98.66|99.89|97.69|100.97|98.77|99.89|97.69|0
1713837600000|2024-04-23 02:00:00|99.99|97.79|99.88|97.68|100.42|98.22|99.67|97.47|0
1713837900000|2024-04-23 02:05:00|99.77|97.57|98.91|96.71|99.99|97.79|98.91|96.71|0
1713838200000|2024-04-23 02:10:00|98.8|96.6|99.18|96.98|99.34|97.14|98.8|96.6|0
1713838500000|2024-04-23 02:15:00|99.12|96.92|99.12|96.92|99.34|97.14|98.8|96.6|0
1713838800000|2024-04-23 02:20:00|99.07|96.87|98.36|96.16|99.07|96.87|98.26|96.06|0
1713839100000|2024-04-23 02:25:00|98.26|96.06|98.47|96.27|98.79|96.59|98.04|95.84|0
1713839400000|2024-04-23 02:30:00|98.52|96.32|98.36|96.16|98.68|96.48|98.36|96.16|0
1713839700000|2024-04-23 02:35:00|98.46|96.26|98.35|96.15|98.46|96.26|98.04|95.84|0
1713840000000|2024-04-23 02:40:00|98.41|96.21|98.56|96.36|98.67|96.47|98.25|96.05|0
1713840300000|2024-04-23 02:45:00|98.51|96.31|98.4|96.2|98.83|96.63|98.35|96.15|0
1713840600000|2024-04-23 02:50:00|98.35|96.15|98.19|95.99|98.56|96.36|98.13|95.93|0
1713840900000|2024-04-23 02:55:00|98.34|96.14|98.61|96.41|98.88|96.68|98.24|96.04|0
1713841200000|2024-04-23 03:00:00|98.55|96.35|98.98|96.78|98.98|96.78|98.07|95.87|0
1713841500000|2024-04-23 03:05:00|98.82|96.62|99.19|96.99|99.62|97.42|98.77|96.57|0
1713841800000|2024-04-23 03:10:00|99.08|96.88|98.22|96.02|99.19|96.99|98.07|95.87|0
1713842100000|2024-04-23 03:15:00|98.12|95.92|98.11|95.91|98.44|96.24|97.69|95.49|0
1713842400000|2024-04-23 03:20:00|98.22|96.02|98.11|95.91|98.43|96.23|98|95.8|0
1713842700000|2024-04-23 03:25:00|98|95.8|97.68|95.48|98.27|96.07|97.57|95.37|0
1713843000000|2024-04-23 03:30:00|97.57|95.37|97.78|95.58|98.05|95.85|97.57|95.37|0
1713843300000|2024-04-23 03:35:00|97.84|95.64|97.78|95.58|98.1|95.9|97.68|95.48|0
1713843600000|2024-04-23 03:40:00|97.73|95.53|97.41|95.21|97.73|95.53|97.25|95.05|0
1713843900000|2024-04-23 03:45:00|97.35|95.15|97.51|95.31|97.67|95.47|97.3|95.1|0
1713844200000|2024-04-23 03:50:00|97.56|95.36|97.66|95.46|97.77|95.57|97.45|95.25|0
1713844500000|2024-04-23 03:55:00|97.77|95.57|97.55|95.35|97.77|95.57|97.34|95.14|0
1713844800000|2024-04-23 04:00:00|97.45|95.25|97.34|95.14|97.61|95.41|97.34|95.14|0
1713845100000|2024-04-23 04:05:00|97.23|95.03|97.44|95.24|97.66|95.46|97.23|95.03|0
1713845400000|2024-04-23 04:10:00|97.33|95.13|96.7|94.5|97.33|95.13|96.7|94.5|0
1713845700000|2024-04-23 04:15:00|96.8|94.6|97.12|94.92|97.12|94.92|96.7|94.5|0
1713846000000|2024-04-23 04:20:00|97.01|94.81|97.32|95.12|97.33|95.13|96.9|94.7|0
1713846300000|2024-04-23 04:25:00|97.22|95.02|97.64|95.44|97.64|95.44|97.22|95.02|0
1713846600000|2024-04-23 04:30:00|97.53|95.33|98.28|96.08|98.28|96.08|97.38|95.18|0
1713846900000|2024-04-23 04:35:00|98.17|95.97|98.17|95.97|98.38|96.18|97.74|95.54|0
1713847200000|2024-04-23 04:40:00|98.11|95.91|97.95|95.75|98.27|96.07|97.84|95.64|0
1713847500000|2024-04-23 04:45:00|98|95.8|98.05|95.85|98.16|95.96|97.95|95.75|0
1713847800000|2024-04-23 04:50:00|98|95.8|98.16|95.96|98.26|96.06|97.94|95.74|0
1713848100000|2024-04-23 04:55:00|98.15|95.95|97.94|95.74|98.21|96.01|97.83|95.63|0
1713848400000|2024-04-23 05:00:00|98.04|95.84|98.36|96.16|98.36|96.16|97.72|95.52|0
1713848700000|2024-04-23 05:05:00|98.47|96.27|98.41|96.21|98.47|96.27|97.93|95.73|0
1713849000000|2024-04-23 05:10:00|98.47|96.27|98.62|96.42|98.89|96.69|98.25|96.05|0
1713849300000|2024-04-23 05:15:00|98.57|96.37|98.46|96.26|99|96.8|98.46|96.26|0
1713849600000|2024-04-23 05:20:00|98.57|96.37|97.81|95.61|98.57|96.37|97.81|95.61|0
1713849900000|2024-04-23 05:25:00|97.92|95.72|98.67|96.47|98.67|96.47|97.87|95.67|0
1713850200000|2024-04-23 05:30:00|98.56|96.36|98.88|96.68|99.09|96.89|98.51|96.31|0
1713850500000|2024-04-23 05:35:00|98.93|96.73|99.04|96.84|99.2|97|98.72|96.52|0
1713850800000|2024-04-23 05:40:00|98.98|96.78|98.71|96.51|99.09|96.89|98.66|96.46|0
1713851100000|2024-04-23 05:45:00|98.66|96.46|98.01|95.81|98.76|96.56|97.9|95.7|0
1713851400000|2024-04-23 05:50:00|97.96|95.76|97.05|94.85|98.07|95.87|97.05|94.85|0
1713851700000|2024-04-23 05:55:00|97.11|94.91|97.58|95.38|97.79|95.59|97.11|94.91|0
1713852000000|2024-04-23 06:00:00|97.47|95.27|98.96|96.76|98.96|96.76|97.47|95.27|0
1713852300000|2024-04-23 06:05:00|98.86|96.66|98.32|96.12|98.96|96.76|98|95.8|0
1713852600000|2024-04-23 06:10:00|98.21|96.01|98.53|96.33|98.53|96.33|97.95|95.75|0
1713852900000|2024-04-23 06:15:00|98.48|96.28|98.74|96.54|98.85|96.65|98.42|96.22|0
1713853200000|2024-04-23 06:20:00|98.58|96.38|98.74|96.54|98.79|96.59|98.31|96.11|0
1713853500000|2024-04-23 06:25:00|98.79|96.59|99.16|96.96|99.22|97.02|98.63|96.43|0
1713853800000|2024-04-23 06:30:00|99.27|97.07|98.04|95.84|99.48|97.28|98.04|95.84|0
1713854100000|2024-04-23 06:35:00|98.09|95.89|97.29|95.09|98.09|95.89|97.29|95.09|0
1713854400000|2024-04-23 06:40:00|97.34|95.14|96.91|94.71|97.39|95.19|96.75|94.55|0
1713854700000|2024-04-23 06:45:00|96.81|94.61|96.32|94.12|96.86|94.66|96.22|94.02|0
1713855000000|2024-04-23 06:50:00|96.27|94.07|95.9|93.7|96.53|94.33|95.9|93.7|0
1713855300000|2024-04-23 06:55:00|95.95|93.75|95.47|93.27|95.95|93.75|95.37|93.17|0
1713855600000|2024-04-23 07:00:00|95.68|93.48|94.63|92.43|95.79|93.59|94.31|92.11|0
1713855900000|2024-04-23 07:05:00|94.68|92.48|94.73|92.53|94.94|92.74|94.31|92.11|0
1713856200000|2024-04-23 07:10:00|94.62|92.42|95.46|93.26|95.57|93.37|94.57|92.37|0
1713856500000|2024-04-23 07:15:00|95.14|92.94|95.56|93.36|96.2|94|94.93|92.73|0
1713856800000|2024-04-23 07:20:00|95.35|93.15|94.24|92.04|95.67|93.47|93.99|91.79|0
1713857100000|2024-04-23 07:25:00|94.14|91.94|94.29|92.09|95.13|92.93|94.04|91.84|0
1713857400000|2024-04-23 07:30:00|94.24|92.04|94.86|92.66|95.34|93.14|94.14|91.94|0
1713857700000|2024-04-23 07:35:00|94.97|92.77|94.86|92.66|95.39|93.19|94.23|92.03|0
1713858000000|2024-04-23 07:40:00|94.76|92.56|95.12|92.92|95.91|93.71|94.76|92.56|0
1713858300000|2024-04-23 07:45:00|95.07|92.87|94.85|92.65|95.49|93.29|94.75|92.55|0
1713858600000|2024-04-23 07:50:00|94.75|92.55|94.8|92.6|95.17|92.97|94.43|92.23|0
1713858900000|2024-04-23 07:55:00|95.06|92.86|94.95|92.75|95.38|93.18|94.22|92.02|0
1713859200000|2024-04-23 08:00:00|94.64|92.44|93.49|91.29|94.64|92.44|93.39|91.19|0
1713859500000|2024-04-23 08:05:00|93.7|91.5|94.01|91.81|94.53|92.33|93.38|91.18|0
1713859800000|2024-04-23 08:10:00|94.11|91.91|92.35|90.15|94.11|91.91|92.24|90.04|0
1713860100000|2024-04-23 08:15:00|92.24|90.04|92.03|89.83|92.35|90.15|91.83|89.63|0
1713860400000|2024-04-23 08:20:00|91.99|89.79|92.24|90.04|92.34|90.14|91.99|89.79|0
1713860700000|2024-04-23 08:25:00|92.34|90.14|92.75|90.55|92.95|90.75|92.24|90.04|0
1713861000000|2024-04-23 08:30:00|92.85|90.65|94.3|92.1|94.61|92.41|92.54|90.34|0
1713861300000|2024-04-23 08:35:00|94.35|92.15|95.03|92.83|95.03|92.83|93.99|91.79|0
1713861600000|2024-04-23 08:40:00|94.92|92.72|94.09|91.89|95.29|93.09|93.88|91.68|0
1713861900000|2024-04-23 08:45:00|94.14|91.94|94.19|91.99|94.5|92.3|93.56|91.36|0
1713862200000|2024-04-23 08:50:00|94.08|91.88|93.45|91.25|94.45|92.25|93.45|91.25|0
1713862500000|2024-04-23 08:55:00|93.51|91.31|94.39|92.19|94.6|92.4|93.51|91.31|0
1713862800000|2024-04-23 09:00:00|94.49|92.29|93.66|91.46|94.81|92.61|93.55|91.35|0
1713863100000|2024-04-23 09:05:00|93.55|91.35|93.76|91.56|94.28|92.08|93.34|91.14|0
1713863400000|2024-04-23 09:10:00|93.71|91.51|93.55|91.35|93.96|91.76|93.55|91.35|0
1713863700000|2024-04-23 09:15:00|93.65|91.45|93.96|91.76|94.01|91.81|93.23|91.03|0
1713864000000|2024-04-23 09:20:00|94.06|91.86|93.85|91.65|94.69|92.49|93.85|91.65|0
1713864300000|2024-04-23 09:25:00|93.75|91.55|92.71|90.51|93.85|91.65|92.5|90.3|0
1713864600000|2024-04-23 09:30:00|92.6|90.4|94.57|92.37|94.89|92.69|92.5|90.3|0
1713864900000|2024-04-23 09:35:00|94.47|92.27|94.47|92.27|94.47|92.27|93.63|91.43|0
1713865200000|2024-04-23 09:40:00|94.36|92.16|94.57|92.37|94.67|92.47|93.63|91.43|0
1713865500000|2024-04-23 09:45:00|94.67|92.47|94.77|92.57|95.51|93.31|94.67|92.47|0
1713865800000|2024-04-23 09:50:00|94.67|92.47|95.19|92.99|95.4|93.2|94.67|92.47|0
1713866100000|2024-04-23 09:55:00|95.08|92.88|94.77|92.57|95.4|93.2|94.77|92.57|0
1713866400000|2024-04-23 10:00:00|94.82|92.62|94.14|91.94|94.98|92.78|93.82|91.62|0
1713866700000|2024-04-23 10:05:00|94.34|92.14|94.24|92.04|94.76|92.56|94.14|91.94|0
1713867000000|2024-04-23 10:10:00|94.34|92.14|92.57|90.37|94.34|92.14|92.57|90.37|0
1713867300000|2024-04-23 10:15:00|92.68|90.48|91.95|89.75|92.78|90.58|91.85|89.65|0
1713867600000|2024-04-23 10:20:00|91.9|89.7|91.85|89.65|92.05|89.85|91.44|89.24|0
1713867900000|2024-04-23 10:25:00|91.75|89.55|91.95|89.75|92.05|89.85|91.75|89.55|0
1713868200000|2024-04-23 10:30:00|91.84|89.64|90.92|88.72|91.95|89.75|90.72|88.52|0
1713868500000|2024-04-23 10:35:00|91.02|88.82|90.61|88.41|91.02|88.82|90.41|88.21|0
1713868800000|2024-04-23 10:40:00|90.72|88.52|90.71|88.51|90.81|88.61|90.21|88.01|0
1713869100000|2024-04-23 10:45:00|90.81|88.61|90.91|88.71|91.12|88.92|90.51|88.31|0
1713869400000|2024-04-23 10:50:00|90.81|88.61|90|87.8|90.81|88.61|89.59|87.39|0
1713869700000|2024-04-23 10:55:00|89.95|87.75|89.79|87.59|90.2|88|89.69|87.49|0
1713870000000|2024-04-23 11:00:00|89.69|87.49|89.69|87.49|89.89|87.69|88.99|86.79|0
1713870300000|2024-04-23 11:05:00|89.59|87.39|89.48|87.28|89.79|87.59|89.38|87.18|0
1713870600000|2024-04-23 11:10:00|89.58|87.38|89.08|86.88|89.58|87.38|88.78|86.58|0
1713870900000|2024-04-23 11:15:00|89.18|86.98|90.28|88.08|90.28|88.08|89.13|86.93|0
1713871200000|2024-04-23 11:20:00|90.38|88.18|90.64|88.44|90.94|88.74|90.18|87.98|0
1713871500000|2024-04-23 11:25:00|90.58|88.38|90.31|88.11|91|88.8|89.5|87.3|0
1713871800000|2024-04-23 11:30:00|90.51|88.31|91.22|89.02|91.33|89.13|90.21|88.01|0
1713872100000|2024-04-23 11:35:00|91.02|88.82|90.41|88.21|91.12|88.92|90.3|88.1|0
1713872400000|2024-04-23 11:40:00|90.3|88.1|91.11|88.91|91.22|89.02|90.2|88|0
1713872700000|2024-04-23 11:45:00|91.01|88.81|92.14|89.94|92.14|89.94|90.71|88.51|0
1713873000000|2024-04-23 11:50:00|92.19|89.99|91.83|89.63|92.34|90.14|91.72|89.52|0
1713873300000|2024-04-23 11:55:00|91.93|89.73|91.72|89.52|92.13|89.93|91.47|89.27|0
1713873600000|2024-04-23 12:00:00|91.62|89.42|92.33|90.13|92.44|90.24|91.41|89.21|0
1713873900000|2024-04-23 12:05:00|92.44|90.24|92.64|90.44|92.74|90.54|91.71|89.51|0
1713874200000|2024-04-23 12:10:00|92.85|90.65|93.15|90.95|93.26|91.06|92.64|90.44|0
1713874500000|2024-04-23 12:15:00|93.05|90.85|93.77|91.57|94.3|92.1|93.05|90.85|0
1713874800000|2024-04-23 12:20:00|93.67|91.47|92.11|89.91|93.67|91.47|91.91|89.71|0
1713875100000|2024-04-23 12:25:00|92.01|89.81|91.6|89.4|92.42|90.22|91.39|89.19|0
1713875400000|2024-04-23 12:30:00|91.49|89.29|90.37|88.17|91.49|89.29|90.17|87.97|0
1713875700000|2024-04-23 12:35:00|90.27|88.07|88.65|86.45|90.57|88.37|88.65|86.45|0
1713876000000|2024-04-23 12:40:00|88.55|86.35|89.35|87.15|89.75|87.55|88.4|86.2|0
1713876300000|2024-04-23 12:45:00|89.25|87.05|90.05|87.85|90.36|88.16|89.15|86.95|0
1713876600000|2024-04-23 12:50:00|89.85|87.65|89.04|86.84|89.85|87.65|88.74|86.54|0
1713876900000|2024-04-23 12:55:00|88.89|86.69|88.49|86.29|88.94|86.74|88.14|85.94|0
1713877200000|2024-04-23 13:00:00|88.64|86.44|88.73|86.53|89.34|87.14|88.24|86.04|0
1713877500000|2024-04-23 13:05:00|88.63|86.43|87.93|85.73|89.03|86.83|87.83|85.63|0
1713877800000|2024-04-23 13:10:00|87.83|85.63|86.99|84.79|88.46|86.26|86.89|84.69|0
1713878100000|2024-04-23 13:15:00|87.08|84.88|87.28|85.08|87.68|85.48|86.98|84.78|0
1713878400000|2024-04-23 13:20:00|87.38|85.18|87.08|84.88|87.58|85.38|86.58|84.38|0
1713878700000|2024-04-23 13:25:00|86.98|84.78|86.48|84.28|86.98|84.78|86.09|83.89|0
1713879000000|2024-04-23 13:30:00|86.58|84.38|88.17|85.97|88.77|86.57|86.28|84.08|0
1713879300000|2024-04-23 13:35:00|88.47|86.27|86.38|84.18|88.47|86.27|86.08|83.88|0
1713879600000|2024-04-23 13:40:00|86.67|84.47|86.23|84.03|87.17|84.97|84.42|82.22|0
1713879900000|2024-04-23 13:45:00|84.61|82.41|83.19|80.99|84.81|82.61|81.17|78.97|0
1713880200000|2024-04-23 13:50:00|82.43|80.23|81.77|79.57|85.31|83.11|81.77|79.57|0
1713880500000|2024-04-23 13:55:00|81.67|79.47|81.89|79.69|82.82|80.62|80.36|78.16|0
1713880800000|2024-04-23 14:00:00|81.8|79.6|82.08|79.88|83.51|81.31|81.42|79.22|0
1713881100000|2024-04-23 14:05:00|82.36|80.16|81.42|79.22|82.36|80.16|80.12|77.92|0
1713881400000|2024-04-23 14:10:00|81.33|79.13|81.61|79.41|81.99|79.79|80.02|77.82|0
1713881700000|2024-04-23 14:15:00|81.52|79.32|80.11|77.91|81.89|79.69|80.11|77.91|0
1713882000000|2024-04-23 14:20:00|80.2|78|80.39|78.19|80.95|78.75|79.09|76.89|0
1713882300000|2024-04-23 14:25:00|80.67|78.47|78.1|75.9|80.95|78.75|77.92|75.72|0
1713882600000|2024-04-23 14:30:00|77.92|75.72|76.35|74.15|77.92|75.72|75.5|73.3|0
1713882900000|2024-04-23 14:35:00|76.44|74.24|78.05|75.85|78.59|76.39|76.35|74.15|0
1713883200000|2024-04-23 14:40:00|78.14|75.94|77.3|75.1|78.23|76.03|76.5|74.3|0
1713883500000|2024-04-23 14:45:00|77.39|75.19|77.75|75.55|78.66|76.46|77.39|75.19|0
1713883800000|2024-04-23 14:50:00|77.66|75.46|76.76|74.56|78.29|76.09|76.62|74.42|0
1713884100000|2024-04-23 14:55:00|76.85|74.65|75.33|73.13|77.03|74.83|74.8|72.6|0
1713884400000|2024-04-23 15:00:00|75.24|73.04|78.74|76.54|79.2|77|74.89|72.69|0
1713884700000|2024-04-23 15:05:00|78.83|76.63|79.28|77.08|79.37|77.17|78.15|75.95|0
1713885000000|2024-04-23 15:10:00|79.19|76.99|76.74|74.54|79.19|76.99|76.57|74.37|0
1713885300000|2024-04-23 15:15:00|76.65|74.45|76.09|73.89|77.21|75.01|75.82|73.62|0
1713885600000|2024-04-23 15:20:00|76|73.8|75.2|73|76.36|74.16|75.11|72.91|0
1713885900000|2024-04-23 15:25:00|75.11|72.91|76.17|73.97|76.17|73.97|75.02|72.82|0
1713886200000|2024-04-23 15:30:00|76.26|74.06|76.89|74.69|77.52|75.32|75.55|73.35|0
1713886500000|2024-04-23 15:35:00|76.62|74.42|76.17|73.97|77.51|75.31|75.72|73.52|0
1713886800000|2024-04-23 15:40:00|76.34|74.14|76.97|74.77|77.51|75.31|75.99|73.79|0
1713887100000|2024-04-23 15:45:00|76.88|74.68|77.51|75.31|78.05|75.85|76.79|74.59|0
1713887400000|2024-04-23 15:50:00|77.6|75.4|77.19|74.99|78.23|76.03|76.78|74.58|0
1713887700000|2024-04-23 15:55:00|77.14|74.94|78.04|75.84|78.23|76.03|76.69|74.49|0
1713888000000|2024-04-23 16:00:00|77.86|75.66|76.69|74.49|78.41|76.21|76.69|74.49|0
1713888300000|2024-04-23 16:05:00|76.51|74.31|75.79|73.59|77.13|74.93|75.7|73.5|0
1713888600000|2024-04-23 16:10:00|75.88|73.68|75.43|73.23|76.5|74.3|75.34|73.14|0
1713888900000|2024-04-23 16:15:00|75.34|73.14|75.16|72.96|75.79|73.59|74.37|72.17|0
1713889200000|2024-04-23 16:20:00|75.25|73.05|74.9|72.7|75.34|73.14|74.81|72.61|0
1713889500000|2024-04-23 16:25:00|74.81|72.61|74.54|72.34|75.6|73.4|74.1|71.9|0
1713889800000|2024-04-23 16:30:00|74.45|72.25|74.01|71.81|74.8|72.6|73.84|71.64|0
1713890100000|2024-04-23 16:35:00|73.84|71.64|74.59|72.39|75.65|73.45|73.75|71.55|0
1713890400000|2024-04-23 16:40:00|74.68|72.48|74.76|72.56|75.12|72.92|74.33|72.13|0
1713890700000|2024-04-23 16:45:00|74.68|72.48|74.67|72.47|75.11|72.91|74.41|72.21|0
1713891000000|2024-04-23 16:50:00|74.63|72.43|75.17|72.97|75.17|72.97|73.91|71.71|0
1713891300000|2024-04-23 16:55:00|75.26|73.06|75.25|73.05|76.14|73.94|74.82|72.62|0
1713891600000|2024-04-23 17:00:00|75.34|73.14|74.99|72.79|76.32|74.12|74.99|72.79|0
1713891900000|2024-04-23 17:05:00|75.07|72.87|74.98|72.78|75.25|73.05|74.02|71.82|0
1713892200000|2024-04-23 17:10:00|74.94|72.74|76.28|74.08|76.82|74.62|74.81|72.61|0
1713892500000|2024-04-23 17:15:00|76.19|73.99|75.66|73.46|77|74.8|75.39|73.19|0
1713892800000|2024-04-23 17:20:00|75.57|73.37|75.3|73.1|75.66|73.46|74.42|72.22|0
1713893100000|2024-04-23 17:25:00|75.21|73.01|73.86|71.66|75.65|73.45|73.77|71.57|0
1713893400000|2024-04-23 17:30:00|73.82|71.62|73.94|71.74|74.65|72.45|73.77|71.57|0
1713893700000|2024-04-23 17:35:00|74.03|71.83|73.59|71.39|74.56|72.36|73.42|71.22|0
1713894000000|2024-04-23 17:40:00|73.5|71.3|72.72|70.52|73.68|71.48|71.94|69.74|0
1713894300000|2024-04-23 17:45:00|72.46|70.26|72.2|70|73.24|71.04|71.86|69.66|0
1713894600000|2024-04-23 17:50:00|72.28|70.08|72.02|69.82|72.54|70.34|71.51|69.31|0
1713894900000|2024-04-23 17:55:00|71.94|69.74|71.76|69.56|72.11|69.91|71.42|69.22|0
1713895200000|2024-04-23 18:00:00|71.93|69.73|71.64|69.44|72.22|70.02|71.21|69.01|0
1713895500000|2024-04-23 18:05:00|71.81|69.61|71.81|69.61|72.07|69.87|71.13|68.93|0
1713895800000|2024-04-23 18:10:00|71.72|69.52|72.23|70.03|73.02|70.82|71.21|69.01|0
1713896100000|2024-04-23 18:15:00|72.06|69.86|72.06|69.86|72.41|70.21|71.63|69.43|0
1713896400000|2024-04-23 18:20:00|71.97|69.77|71.46|69.26|71.97|69.77|71.12|68.92|0
1713896700000|2024-04-23 18:25:00|71.37|69.17|71.16|68.96|71.71|69.51|70.91|68.71|0
1713897000000|2024-04-23 18:30:00|71.08|68.88|71.5|69.3|72.19|69.99|70.99|68.79|0
1713897300000|2024-04-23 18:35:00|70.83|68.63|70.66|68.46|70.92|68.72|70.23|68.03|0
1713897600000|2024-04-23 18:40:00|70.74|68.54|70.14|67.94|70.83|68.63|69.97|67.77|0
1713897900000|2024-04-23 18:45:00|70.31|68.11|70.99|68.79|71.25|69.05|70.31|68.11|0
1713898200000|2024-04-23 18:50:00|71.08|68.88|72.29|70.09|72.64|70.44|71.08|68.88|0
1713898500000|2024-04-23 18:55:00|72.2|70|71.07|68.87|72.2|70|70.99|68.79|0
1713898800000|2024-04-23 19:00:00|71.16|68.96|72.89|70.69|73.59|71.39|70.9|68.7|0
1713899100000|2024-04-23 19:05:00|72.98|70.78|72.42|70.22|73.5|71.3|72.16|69.96|0
1713899400000|2024-04-23 19:10:00|72.33|70.13|71.9|69.7|72.68|70.48|70.86|68.66|0
1713899700000|2024-04-23 19:15:00|71.81|69.61|71.98|69.78|72.42|70.22|71.64|69.44|0
1713900000000|2024-04-23 19:20:00|72.24|70.04|71.98|69.78|72.33|70.13|71.54|69.34|0
1713900300000|2024-04-23 19:25:00|71.89|69.69|71.97|69.77|72.32|70.12|71.54|69.34|0
1713900600000|2024-04-23 19:30:00|72.32|70.12|71.36|69.16|72.41|70.21|71.36|69.16|0
1713900900000|2024-04-23 19:35:00|71.54|69.34|71.27|69.07|71.71|69.51|70.84|68.64|0
1713901200000|2024-04-23 19:40:00|71.19|68.99|70.84|68.64|71.7|69.5|70.84|68.64|0
1713901500000|2024-04-23 19:45:00|70.93|68.73|70.92|68.72|71.96|69.76|70.92|68.72|0
1713901800000|2024-04-23 19:50:00|71.35|69.15|71.44|69.24|71.87|69.67|70.92|68.72|0
1713902100000|2024-04-23 19:55:00|71.35|69.15|71.95|69.75|73.36|71.16|71|68.8|0
1713902400000|2024-04-23 20:00:00|71.87|69.67|71.08|68.88|72.48|70.28|70.66|68.46|0
1713902700000|2024-04-23 20:05:00|70.74|68.54|70.65|68.45|71.43|69.23|70.4|68.2|0
1713903000000|2024-04-23 20:10:00|70.74|68.54|70.31|68.11|71.08|68.88|70.22|68.02|0
1713903300000|2024-04-23 20:15:00|70.41|68.01|70.4|68|70.66|68.26|69.89|67.49|0
1713903600000|2024-04-23 20:20:00|70.32|67.92|69.63|67.23|70.4|68|69.63|67.23|0
1713903900000|2024-04-23 20:25:00|69.59|67.19|69.8|67.4|69.89|67.49|69.55|67.15|0
1713904200000|2024-04-23 20:30:00|69.72|67.32|69.71|67.31|69.97|67.57|69.63|67.23|0
1713904500000|2024-04-23 20:35:00|69.8|67.4|69.71|67.31|69.97|67.57|69.63|67.23|0
1713904800000|2024-04-23 20:40:00|69.79|67.39|69.71|67.31|69.88|67.48|69.62|67.22|0
1713905100000|2024-04-23 20:45:00|69.96|67.56|69.53|67.13|69.96|67.56|69.53|67.13|0
1713905400000|2024-04-23 20:50:00|69.62|67.22|69.53|67.13|69.7|67.3|69.19|66.79|0
1713905700000|2024-04-23 20:55:00|69.61|67.21|69.66|67.26|69.78|67.38|69.32|66.92|0
1713906000000|2024-04-23 21:00:00|69.75|67.35|69.78|67.38|69.82|67.42|69.63|67.23|0
1713906300000|2024-04-23 21:05:00|69.79|67.39|69.7|67.3|69.79|67.39|69.59|67.19|0
1713906600000|2024-04-23 21:10:00|69.69|67.29|69.71|67.31|69.79|67.39|69.63|67.23|0
1713906900000|2024-04-23 21:15:00|69.69|67.29|69.7|67.3|69.75|67.35|69.6|67.2|0
1713907200000|2024-04-23 21:20:00|69.61|67.21|69.49|67.09|69.61|67.21|69.49|67.09|0
1713907500000|2024-04-23 21:25:00|69.43|67.03|69.4|67|69.52|67.12|69.24|66.84|0
1713907800000|2024-04-23 21:30:00|69.28|66.88|68.6|66.2|69.39|66.99|68.57|66.17|0
1713908100000|2024-04-23 21:35:00|68.76|66.36|68.17|65.77|68.76|66.36|68.05|65.65|0
1713908400000|2024-04-23 21:40:00|68.18|65.78|67.16|64.76|68.2|65.8|67.04|64.64|0
1713908700000|2024-04-23 21:45:00|67.14|64.74|66.63|64.23|67.16|64.76|66.53|64.13|0
1713909000000|2024-04-23 21:50:00|66.62|64.22|66.29|63.89|66.67|64.27|66.21|63.81|0
1713909300000|2024-04-23 21:55:00|66.31|63.91|67.09|64.69|67.43|65.03|66.28|63.88|0
1713909600000|2024-04-23 22:00:00|68.35|65.95|68.73|66.33|69.02|66.62|67.94|65.54|0
1713909900000|2024-04-23 22:05:00|68.77|66.37|69.65|67.25|69.65|67.25|68.73|66.33|0
1713910200000|2024-04-23 22:10:00|69.57|67.17|69.56|67.16|69.78|67.38|69.23|66.83|0
1713910500000|2024-04-23 22:15:00|69.52|67.12|68.88|66.48|69.65|67.25|68.72|66.32|0
1713910800000|2024-04-23 22:20:00|68.97|66.57|69.39|66.99|69.64|67.24|68.88|66.48|0
1713911100000|2024-04-23 22:25:00|69.35|66.95|69.55|67.15|69.64|67.24|69.3|66.9|0
1713911400000|2024-04-23 22:30:00|69.64|67.24|69.64|67.24|69.81|67.41|69.55|67.15|0
1713911700000|2024-04-23 22:35:00|69.59|67.19|69.63|67.23|69.68|67.28|69.47|67.07|0
1713912000000|2024-04-23 22:40:00|69.72|67.32|69.67|67.27|69.72|67.32|69.46|67.06|0
1713912300000|2024-04-23 22:45:00|69.71|67.31|69.29|66.89|69.71|67.31|69.29|66.89|0
1713912600000|2024-04-23 22:50:00|69.37|66.97|69.2|66.8|69.45|67.05|69.2|66.8|0
1713912900000|2024-04-23 22:55:00|69.11|66.71|68.94|66.54|69.11|66.71|68.86|66.46|0
1713913200000|2024-04-23 23:00:00|68.86|66.46|69.19|66.79|69.28|66.88|68.44|66.04|0
1713913500000|2024-04-23 23:05:00|69.11|66.71|68.98|66.58|69.19|66.79|68.85|66.45|0
1713913800000|2024-04-23 23:10:00|68.94|66.54|68.73|66.33|69.02|66.62|68.68|66.28|0
1713914100000|2024-04-23 23:15:00|68.77|66.37|68.43|66.03|68.77|66.37|68.43|66.03|0
1713914400000|2024-04-23 23:20:00|68.51|66.11|68.59|66.19|68.76|66.36|68.51|66.11|0
1713914700000|2024-04-23 23:25:00|68.55|66.15|68.34|65.94|68.59|66.19|68.25|65.85|0
1713915000000|2024-04-23 23:30:00|68.09|65.69|68.75|66.35|68.84|66.44|68.09|65.69|0
1713915300000|2024-04-23 23:35:00|68.67|66.27|68.25|65.85|68.84|66.44|68.25|65.85|0
1713915600000|2024-04-23 23:40:00|68.33|65.93|67.66|65.26|68.33|65.93|67.41|65.01|0
1713915900000|2024-04-23 23:45:00|67.58|65.18|67.49|65.09|67.91|65.51|67.49|65.09|0
1713916200000|2024-04-23 23:50:00|67.53|65.13|67.32|64.92|67.53|65.13|67.08|64.68|0
1713916500000|2024-04-23 23:55:00|67.41|65.01|68.23|65.83|68.23|65.83|67.41|65.01|0
1713916800000|2024-04-24 00:00:00|68.32|65.92|68.73|66.33|68.99|66.59|68.32|65.92|0
1713917100000|2024-04-24 00:05:00|68.65|66.25|68.73|66.33|68.82|66.42|68.48|66.08|0
1713917400000|2024-04-24 00:10:00|68.77|66.37|68.48|66.08|68.77|66.37|68.14|65.74|0
1713917700000|2024-04-24 00:15:00|68.46|66.26|68.7|66.5|69.62|67.42|68.12|65.92|0
1713918000000|2024-04-24 00:20:00|68.78|66.58|68.36|66.16|68.78|66.58|68.2|66|0
1713918300000|2024-04-24 00:25:00|68.28|66.08|68.11|65.91|68.53|66.33|68.11|65.91|0
1713918600000|2024-04-24 00:30:00|68.19|65.99|68.19|65.99|68.28|66.08|68.11|65.91|0
1713918900000|2024-04-24 00:35:00|68.27|66.07|67.86|65.66|68.36|66.16|67.69|65.49|0
1713919200000|2024-04-24 00:40:00|67.82|65.62|68.1|65.9|68.31|66.11|67.77|65.57|0
1713919500000|2024-04-24 00:45:00|68.18|65.98|68.01|65.81|68.18|65.98|67.93|65.73|0
1713919800000|2024-04-24 00:50:00|67.97|65.77|67.6|65.4|68.01|65.81|67.43|65.23|0
1713920100000|2024-04-24 00:55:00|67.68|65.48|67.59|65.39|67.68|65.48|67.51|65.31|0
1713920400000|2024-04-24 01:00:00|67.68|65.48|67.76|65.56|67.97|65.77|67.59|65.39|0
1713920700000|2024-04-24 01:05:00|67.67|65.47|67.92|65.72|67.92|65.72|67.51|65.31|0
1713921000000|2024-04-24 01:10:00|67.84|65.64|67.79|65.59|68|65.8|67.75|65.55|0
1713921300000|2024-04-24 01:15:00|67.75|65.55|67.25|65.05|67.83|65.63|67.17|64.97|0
1713921600000|2024-04-24 01:20:00|67.33|65.13|67.41|65.21|67.5|65.3|67.25|65.05|0
1713921900000|2024-04-24 01:25:00|67.33|65.13|67.49|65.29|67.49|65.29|67.25|65.05|0
1713922200000|2024-04-24 01:30:00|67.57|65.37|67.9|65.7|68.07|65.87|67.57|65.37|0
1713922500000|2024-04-24 01:35:00|67.95|65.75|67.82|65.62|67.99|65.79|67.73|65.53|0
1713922800000|2024-04-24 01:40:00|67.9|65.7|67.81|65.61|68.15|65.95|67.73|65.53|0
1713923100000|2024-04-24 01:45:00|67.86|65.66|67.23|65.03|67.86|65.66|66.95|64.75|0
1713923400000|2024-04-24 01:50:00|67.15|64.95|66.98|64.78|67.4|65.2|66.98|64.78|0
1713923700000|2024-04-24 01:55:00|66.94|64.74|66.9|64.7|67.15|64.95|66.9|64.7|0
1713924000000|2024-04-24 02:00:00|66.94|64.74|67.06|64.86|67.31|65.11|66.9|64.7|0
1713924300000|2024-04-24 02:05:00|66.98|64.78|66.73|64.53|66.98|64.78|66.56|64.36|0
1713924600000|2024-04-24 02:10:00|66.81|64.61|66.64|64.44|66.81|64.61|66.56|64.36|0
1713924900000|2024-04-24 02:15:00|66.56|64.36|66.72|64.52|66.8|64.6|66.32|64.12|0
1713925200000|2024-04-24 02:20:00|66.64|64.44|66.64|64.44|66.97|64.77|66.64|64.44|0
1713925500000|2024-04-24 02:25:00|66.55|64.35|66.47|64.27|66.72|64.52|66.47|64.27|0
1713925800000|2024-04-24 02:30:00|66.55|64.35|66.63|64.43|66.71|64.51|66.47|64.27|0
1713926100000|2024-04-24 02:35:00|66.55|64.35|66.63|64.43|66.79|64.59|66.54|64.34|0
1713926400000|2024-04-24 02:40:00|66.67|64.47|66.7|64.5|66.79|64.59|66.62|64.42|0
1713926700000|2024-04-24 02:45:00|66.79|64.59|66.54|64.34|66.87|64.67|66.54|64.34|0
1713927000000|2024-04-24 02:50:00|66.58|64.38|66.78|64.58|67.03|64.83|66.54|64.34|0
1713927300000|2024-04-24 02:55:00|66.7|64.5|66.45|64.25|66.78|64.58|66.45|64.25|0
1713927600000|2024-04-24 03:00:00|66.37|64.17|65.23|63.03|66.53|64.33|65.23|63.03|0
1713927900000|2024-04-24 03:05:00|65.15|62.95|65.67|63.47|65.96|63.76|65.15|62.95|0
1713928200000|2024-04-24 03:10:00|65.71|63.51|65.39|63.19|65.79|63.59|65.39|63.19|0
1713928500000|2024-04-24 03:15:00|65.43|63.23|65.71|63.51|65.95|63.75|65.31|63.11|0
1713928800000|2024-04-24 03:20:00|65.75|63.55|65.78|63.58|66.03|63.83|65.75|63.55|0
1713929100000|2024-04-24 03:25:00|65.7|63.5|65.7|63.5|65.86|63.66|65.62|63.42|0
1713929400000|2024-04-24 03:30:00|65.62|63.42|65.7|63.5|65.7|63.5|65.54|63.34|0
1713929700000|2024-04-24 03:35:00|65.78|63.58|65.53|63.33|65.86|63.66|65.53|63.33|0
1713930000000|2024-04-24 03:40:00|65.61|63.41|65.37|63.17|65.65|63.45|65.37|63.17|0
1713930300000|2024-04-24 03:45:00|65.45|63.25|65.77|63.57|65.77|63.57|65.41|63.21|0
1713930600000|2024-04-24 03:50:00|65.69|63.49|65.6|63.4|65.97|63.77|65.6|63.4|0
1713930900000|2024-04-24 03:55:00|65.65|63.45|65.68|63.48|65.76|63.56|65.52|63.32|0
1713931200000|2024-04-24 04:00:00|65.76|63.56|65.92|63.72|65.92|63.72|65.68|63.48|0
1713931500000|2024-04-24 04:05:00|66|63.8|65.72|63.52|66|63.8|65.67|63.47|0
1713931800000|2024-04-24 04:10:00|65.76|63.56|65.91|63.71|66|63.8|65.75|63.55|0
1713932100000|2024-04-24 04:15:00|66|63.8|65.99|63.79|66.16|63.96|65.91|63.71|0
1713932400000|2024-04-24 04:20:00|66.03|63.83|66.07|63.87|66.07|63.87|65.99|63.79|0
1713932700000|2024-04-24 04:25:00|65.99|63.79|66.03|63.83|66.23|64.03|65.99|63.79|0
1713933000000|2024-04-24 04:30:00|65.99|63.79|65.98|63.78|66.07|63.87|65.9|63.7|0
1713933300000|2024-04-24 04:35:00|65.9|63.7|66.06|63.86|66.06|63.86|65.9|63.7|0
1713933600000|2024-04-24 04:40:00|66.14|63.94|65.9|63.7|66.22|64.02|65.9|63.7|0
1713933900000|2024-04-24 04:45:00|65.98|63.78|66.05|63.85|66.05|63.85|65.85|63.65|0
1713934200000|2024-04-24 04:50:00|66.02|63.82|66.05|63.85|66.14|63.94|65.97|63.77|0
1713934500000|2024-04-24 04:55:00|65.97|63.77|65.97|63.77|66.05|63.85|65.81|63.61|0
1713934800000|2024-04-24 05:00:00|65.89|63.69|65.88|63.68|66.13|63.93|65.8|63.6|0
1713935100000|2024-04-24 05:05:00|65.8|63.6|65.39|63.19|65.8|63.6|65.39|63.19|0
1713935400000|2024-04-24 05:10:00|65.36|63.16|65.15|62.95|65.64|63.44|65.07|62.87|0
1713935700000|2024-04-24 05:15:00|64.99|62.79|65.55|63.35|65.55|63.35|64.99|62.79|0
1713936000000|2024-04-24 05:20:00|65.59|63.39|65.47|63.27|65.63|63.43|65.38|63.18|0
1713936300000|2024-04-24 05:25:00|65.46|63.26|65.54|63.34|65.54|63.34|65.3|63.1|0
1713936600000|2024-04-24 05:30:00|65.5|63.3|65.62|63.42|65.66|63.46|65.38|63.18|0
1713936900000|2024-04-24 05:35:00|65.7|63.5|65.46|63.26|65.7|63.5|65.29|63.09|0
1713937200000|2024-04-24 05:40:00|65.42|63.22|65.05|62.85|67.01|64.81|65.05|62.85|0
1713937500000|2024-04-24 05:45:00|64.97|62.77|65.13|62.93|65.29|63.09|64.97|62.77|0
1713937800000|2024-04-24 05:50:00|65.09|62.89|64.64|62.44|65.21|63.01|64.64|62.44|0
1713938100000|2024-04-24 05:55:00|64.72|62.52|64.96|62.76|65.28|63.08|64.64|62.44|0
1713938400000|2024-04-24 06:00:00|65.04|62.84|65.52|63.32|65.76|63.56|65.04|62.84|0
1713938700000|2024-04-24 06:05:00|65.56|63.36|65.88|63.68|66.17|63.97|65.36|63.16|0
1713939000000|2024-04-24 06:10:00|65.92|63.72|66|63.8|66.33|64.13|65.76|63.56|0
1713939300000|2024-04-24 06:15:00|66.04|63.84|65.72|63.52|66.24|64.04|65.59|63.39|0
1713939600000|2024-04-24 06:20:00|65.67|63.47|66.16|63.96|66.24|64.04|65.51|63.31|0
1713939900000|2024-04-24 06:25:00|66.24|64.04|66.2|64|66.36|64.16|65.99|63.79|0
1713940200000|2024-04-24 06:30:00|66.24|64.04|66.31|64.11|66.89|64.69|66.07|63.87|0
1713940500000|2024-04-24 06:35:00|66.15|63.95|66.47|64.27|66.64|64.44|66.15|63.95|0
1713940800000|2024-04-24 06:40:00|66.39|64.19|66.72|64.52|66.96|64.76|66.39|64.19|0
1713941100000|2024-04-24 06:45:00|66.88|64.68|67.17|64.97|67.46|65.26|66.88|64.68|0
1713941400000|2024-04-24 06:50:00|67.21|65.01|67.29|65.09|67.33|65.13|66.87|64.67|0
1713941700000|2024-04-24 06:55:00|67.33|65.13|66.87|64.67|67.33|65.13|66.87|64.67|0
1713942000000|2024-04-24 07:00:00|67.12|64.92|66.83|64.63|67.45|65.25|66.83|64.63|0
1713942300000|2024-04-24 07:05:00|66.79|64.59|67.48|65.28|67.77|65.57|66.62|64.42|0
1713942600000|2024-04-24 07:10:00|67.44|65.24|67.77|65.57|67.85|65.65|67.44|65.24|0
1713942900000|2024-04-24 07:15:00|67.69|65.49|68.1|65.9|68.6|66.4|67.6|65.4|0
1713943200000|2024-04-24 07:20:00|68.01|65.81|67.6|65.4|68.35|66.15|67.51|65.31|0
1713943500000|2024-04-24 07:25:00|67.68|65.48|68.09|65.89|68.14|65.94|67.6|65.4|0
1713943800000|2024-04-24 07:30:00|68.01|65.81|67.67|65.47|68.17|65.97|67.59|65.39|0
1713944100000|2024-04-24 07:35:00|67.72|65.52|67.22|65.02|67.72|65.52|66.97|64.77|0
1713944400000|2024-04-24 07:40:00|67.34|65.14|68.25|66.05|68.58|66.38|67.26|65.06|0
1713944700000|2024-04-24 07:45:00|68.33|66.13|68.04|65.84|68.42|66.22|67.83|65.63|0
1713945000000|2024-04-24 07:50:00|68|65.8|67.58|65.38|68.08|65.88|67.41|65.21|0
1713945300000|2024-04-24 07:55:00|67.66|65.46|67.74|65.54|67.91|65.71|67.33|65.13|0
1713945600000|2024-04-24 08:00:00|67.82|65.62|67.99|65.79|68.15|65.95|67.66|65.46|0
1713945900000|2024-04-24 08:05:00|68.07|65.87|67.4|65.2|68.15|65.95|67.4|65.2|0
1713946200000|2024-04-24 08:10:00|67.49|65.29|67.73|65.53|68.06|65.86|67.32|65.12|0
1713946500000|2024-04-24 08:15:00|67.81|65.61|67.98|65.78|68.14|65.94|67.56|65.36|0
1713946800000|2024-04-24 08:20:00|67.89|65.69|67.81|65.61|68.22|66.02|67.72|65.52|0
1713947100000|2024-04-24 08:25:00|67.89|65.69|68.3|66.1|68.47|66.27|67.89|65.69|0
1713947400000|2024-04-24 08:30:00|68.35|66.15|68.38|66.18|69.14|66.94|68.22|66.02|0
1713947700000|2024-04-24 08:35:00|68.3|66.1|68.3|66.1|68.63|66.43|68.22|66.02|0
1713948000000|2024-04-24 08:40:00|68.21|66.01|67.71|65.51|68.46|66.26|67.71|65.51|0
1713948300000|2024-04-24 08:45:00|67.79|65.59|68.29|66.09|68.29|66.09|67.63|65.43|0
1713948600000|2024-04-24 08:50:00|68.21|66.01|69.21|67.01|69.29|67.09|68.04|65.84|0
1713948900000|2024-04-24 08:55:00|69.38|67.18|69.38|67.18|69.46|67.26|69.04|66.84|0
1713949200000|2024-04-24 09:00:00|69.29|67.09|69.12|66.92|69.63|67.43|69.04|66.84|0
1713949500000|2024-04-24 09:05:00|69.2|67|69.12|66.92|69.29|67.09|68.86|66.66|0
1713949800000|2024-04-24 09:10:00|69.16|66.96|69.37|67.17|69.45|67.25|68.86|66.66|0
1713950100000|2024-04-24 09:15:00|69.45|67.25|68.86|66.66|69.58|67.38|68.86|66.66|0
1713950400000|2024-04-24 09:20:00|68.94|66.74|69.95|67.75|70.04|67.84|68.86|66.66|0
1713950700000|2024-04-24 09:25:00|69.87|67.67|69.86|67.66|70.12|67.92|69.78|67.58|0
1713951000000|2024-04-24 09:30:00|69.78|67.58|69.86|67.66|69.86|67.66|69.52|67.32|0
1713951300000|2024-04-24 09:35:00|69.82|67.62|70.2|68|70.28|68.08|69.2|67|0
1713951600000|2024-04-24 09:40:00|70.11|67.91|70.37|68.17|70.45|68.25|69.86|67.66|0
1713951900000|2024-04-24 09:45:00|70.54|68.34|70.88|68.68|70.88|68.68|70.28|68.08|0
1713952200000|2024-04-24 09:50:00|70.96|68.76|71.56|69.36|71.74|69.54|70.88|68.68|0
1713952500000|2024-04-24 09:55:00|71.48|69.28|70.87|68.67|71.56|69.36|70.7|68.5|0
1713952800000|2024-04-24 10:00:00|70.96|68.76|70.01|67.81|71.04|68.84|69.84|67.64|0
1713953100000|2024-04-24 10:05:00|69.93|67.73|70.35|68.15|70.61|68.41|69.89|67.69|0
1713953400000|2024-04-24 10:10:00|70.26|68.06|69.41|67.21|70.26|68.06|69.41|67.21|0
1713953700000|2024-04-24 10:15:00|69.46|67.26|69.41|67.21|69.66|67.46|69.16|66.96|0
1713954000000|2024-04-24 10:20:00|69.45|67.25|69.15|66.95|69.66|67.46|69.07|66.87|0
1713954300000|2024-04-24 10:25:00|69.24|67.04|69.15|66.95|69.4|67.2|69.07|66.87|0
1713954600000|2024-04-24 10:30:00|69.19|66.99|69.23|67.03|69.4|67.2|68.98|66.78|0
1713954900000|2024-04-24 10:35:00|69.31|67.11|69.82|67.62|69.82|67.62|69.31|67.11|0
1713955200000|2024-04-24 10:40:00|69.9|67.7|70.16|67.96|70.84|68.64|69.82|67.62|0
1713955500000|2024-04-24 10:45:00|70.07|67.87|70.15|67.95|70.24|68.04|69.69|67.49|0
1713955800000|2024-04-24 10:50:00|70.24|68.04|69.89|67.69|70.24|68.04|69.89|67.69|0
1713956100000|2024-04-24 10:55:00|69.81|67.61|70.4|68.2|70.4|68.2|69.72|67.52|0
1713956400000|2024-04-24 11:00:00|70.32|68.12|69.89|67.69|70.49|68.29|69.38|67.18|0
1713956700000|2024-04-24 11:05:00|69.97|67.77|69.8|67.6|70.06|67.86|69.55|67.35|0
1713957000000|2024-04-24 11:10:00|69.71|67.51|69.25|67.05|69.88|67.68|69.2|67|0
1713957300000|2024-04-24 11:15:00|69.29|67.09|69.54|67.34|70.05|67.85|68.7|66.5|0
1713957600000|2024-04-24 11:20:00|69.45|67.25|68.61|66.41|69.88|67.68|68.61|66.41|0
1713957900000|2024-04-24 11:25:00|68.69|66.49|68.27|66.07|68.78|66.58|68.19|65.99|0
1713958200000|2024-04-24 11:30:00|68.35|66.15|67.93|65.73|68.69|66.49|67.6|65.4|0
1713958500000|2024-04-24 11:35:00|67.85|65.65|67.68|65.48|68.1|65.9|67.35|65.15|0
1713958800000|2024-04-24 11:40:00|67.77|65.57|67.85|65.65|68.01|65.81|67.51|65.31|0
1713959100000|2024-04-24 11:45:00|67.68|65.48|68.26|66.06|68.43|66.23|67.26|65.06|0
1713959400000|2024-04-24 11:50:00|68.34|66.14|67.76|65.56|68.43|66.23|67.67|65.47|0
1713959700000|2024-04-24 11:55:00|67.72|65.52|67.38|65.18|67.84|65.64|67.01|64.81|0
1713960000000|2024-04-24 12:00:00|67.34|65.14|67.92|65.72|68.08|65.88|67.17|64.97|0
1713960300000|2024-04-24 12:05:00|68|65.8|67.13|64.93|68.08|65.88|67|64.8|0
1713960600000|2024-04-24 12:10:00|67.17|64.97|67.58|65.38|68.08|65.88|66.92|64.72|0
1713960900000|2024-04-24 12:15:00|67.66|65.46|67.16|64.96|67.66|65.46|67.16|64.96|0
1713961200000|2024-04-24 12:20:00|67.24|65.04|66.99|64.79|67.33|65.13|66.5|64.3|0
1713961500000|2024-04-24 12:25:00|66.91|64.71|66.91|64.71|66.99|64.79|66.66|64.46|0
1713961800000|2024-04-24 12:30:00|66.82|64.62|66.08|63.88|67.24|65.04|65.6|63.4|0
1713962100000|2024-04-24 12:35:00|66|63.8|67.23|65.03|68.06|65.86|66|63.8|0
1713962400000|2024-04-24 12:40:00|67.15|64.95|68.31|66.11|68.31|66.11|66.9|64.7|0
1713962700000|2024-04-24 12:45:00|68.47|66.27|69.74|67.54|69.99|67.79|68.14|65.94|0
1713963000000|2024-04-24 12:50:00|69.65|67.45|69.56|67.36|69.65|67.45|68.8|66.6|0
1713963300000|2024-04-24 12:55:00|69.65|67.45|69.98|67.78|70.5|68.3|69.48|67.28|0
1713963600000|2024-04-24 13:00:00|70.15|67.95|70.32|68.12|70.84|68.64|69.9|67.7|0
1713963900000|2024-04-24 13:05:00|70.24|68.04|70.4|68.2|70.49|68.29|69.81|67.61|0
1713964200000|2024-04-24 13:10:00|70.49|68.29|70.49|68.29|70.66|68.46|70.23|68.03|0
1713964500000|2024-04-24 13:15:00|70.57|68.37|70.83|68.63|70.91|68.71|70.23|68.03|0
1713964800000|2024-04-24 13:20:00|70.74|68.54|69.46|67.26|70.74|68.54|69.12|66.92|0
1713965100000|2024-04-24 13:25:00|69.37|67.17|68.03|65.83|69.37|67.17|68.03|65.83|0
1713965400000|2024-04-24 13:30:00|68.19|65.99|68.95|66.75|70.3|68.1|67.45|65.25|0
1713965700000|2024-04-24 13:35:00|68.86|66.66|67.11|64.91|69.03|66.83|66.78|64.58|0
1713966000000|2024-04-24 13:40:00|66.86|64.66|66.86|64.66|67.6|65.4|65.88|63.68|0
1713966300000|2024-04-24 13:45:00|66.61|64.41|66.77|64.57|67.77|65.57|66.53|64.33|0
1713966600000|2024-04-24 13:50:00|66.69|64.49|66.73|64.53|67.31|65.11|65.63|63.43|0
1713966900000|2024-04-24 13:55:00|66.57|64.37|69.06|66.86|69.66|67.46|66.4|64.2|0
1713967200000|2024-04-24 14:00:00|68.81|66.61|68.47|66.27|69.06|66.86|68.14|65.94|0
1713967500000|2024-04-24 14:05:00|68.55|66.35|65.94|63.74|68.64|66.44|65.7|63.5|0
1713967800000|2024-04-24 14:10:00|66.02|63.82|68.77|66.57|68.77|66.57|65.53|63.33|0
1713968100000|2024-04-24 14:15:00|68.51|66.31|69.02|66.82|69.44|67.24|68.17|65.97|0
1713968400000|2024-04-24 14:20:00|68.93|66.73|67.75|65.55|69.36|67.16|67.5|65.3|0
1713968700000|2024-04-24 14:25:00|67.67|65.47|68.5|66.3|68.67|66.47|67.08|64.88|0
1713969000000|2024-04-24 14:30:00|68.59|66.39|69.09|66.89|69.6|67.4|67.83|65.63|0
1713969300000|2024-04-24 14:35:00|69.26|67.06|70.28|68.08|70.37|68.17|68.92|66.72|0
1713969600000|2024-04-24 14:40:00|70.37|68.17|71.23|69.03|71.93|69.73|70.03|67.83|0
1713969900000|2024-04-24 14:45:00|71.36|69.16|70.88|68.68|72.45|70.25|70.79|68.59|0
1713970200000|2024-04-24 14:50:00|71.05|68.85|71.83|69.63|72.36|70.16|71.05|68.85|0
1713970500000|2024-04-24 14:55:00|71.92|69.72|72|69.8|72.8|70.6|71.74|69.54|0
1713970800000|2024-04-24 15:00:00|71.83|69.63|73.94|71.74|74.12|71.92|71.39|69.19|0
1713971100000|2024-04-24 15:05:00|74.03|71.83|74.85|72.65|75.58|73.38|72.23|70.03|0
1713971400000|2024-04-24 15:10:00|74.72|72.52|74.94|72.74|75.12|72.92|74.05|71.85|0
1713971700000|2024-04-24 15:15:00|75.03|72.83|75.3|73.1|75.66|73.46|74.49|72.29|0
1713972000000|2024-04-24 15:20:00|75.39|73.19|76.29|74.09|76.38|74.18|75.03|72.83|0
1713972300000|2024-04-24 15:25:00|76.2|74|74.39|72.19|76.2|74|74.13|71.93|0
1713972600000|2024-04-24 15:30:00|74.3|72.1|72.7|70.5|74.48|72.28|72.7|70.5|0
1713972900000|2024-04-24 15:35:00|72.79|70.59|73.05|70.85|73.76|71.56|72.61|70.41|0
1713973200000|2024-04-24 15:40:00|72.88|70.68|77.01|74.81|77.01|74.81|72.88|70.68|0
1713973500000|2024-04-24 15:45:00|76.92|74.72|76.46|74.26|78.03|75.83|75.91|73.71|0
1713973800000|2024-04-24 15:50:00|76.55|74.35|76.55|74.35|77.38|75.18|76.37|74.17|0
1713974100000|2024-04-24 15:55:00|76.64|74.44|77.37|75.17|77.93|75.73|76.46|74.26|0
1713974400000|2024-04-24 16:00:00|77.65|75.45|75.63|73.43|77.65|75.45|75.18|72.98|0
1713974700000|2024-04-24 16:05:00|75.81|73.61|77.55|75.35|77.92|75.72|75.81|73.61|0
1713975000000|2024-04-24 16:10:00|77.46|75.26|77.91|75.71|78.47|76.27|77.27|75.07|0
1713975300000|2024-04-24 16:15:00|77.82|75.62|77.55|75.35|77.91|75.71|76.62|74.42|0
1713975600000|2024-04-24 16:20:00|77.37|75.17|77.74|75.54|78.29|76.09|76.91|74.71|0
1713975900000|2024-04-24 16:25:00|77.83|75.63|76.63|74.43|78.01|75.81|76.36|74.16|0
1713976200000|2024-04-24 16:30:00|76.72|74.52|79.5|77.3|79.78|77.58|76.72|74.52|0
1713976500000|2024-04-24 16:35:00|79.59|77.39|78.37|76.17|79.59|77.39|78.28|76.08|0
1713976800000|2024-04-24 16:40:00|78.47|76.27|79.21|77.01|79.58|77.38|78.47|76.27|0
1713977100000|2024-04-24 16:45:00|79.12|76.92|79.3|77.1|80.15|77.95|78.93|76.73|0
1713977400000|2024-04-24 16:50:00|79.39|77.19|77.61|75.41|79.67|77.47|77.21|75.01|0
1713977700000|2024-04-24 16:55:00|77.7|75.5|76.23|74.03|78.25|76.05|75.96|73.76|0
1713978000000|2024-04-24 17:00:00|76.14|73.94|76.41|74.21|77.05|74.85|75.87|73.67|0
1713978300000|2024-04-24 17:05:00|76.23|74.03|76.05|73.85|76.5|74.3|75.24|73.04|0
1713978600000|2024-04-24 17:10:00|75.87|73.67|75.5|73.3|75.96|73.76|74.78|72.58|0
1713978900000|2024-04-24 17:15:00|75.41|73.21|74.42|72.22|75.77|73.57|74.07|71.87|0
1713979200000|2024-04-24 17:20:00|74.33|72.13|73.62|71.42|74.96|72.76|73.62|71.42|0
1713979500000|2024-04-24 17:25:00|73.53|71.33|72.91|70.71|73.62|71.42|72.74|70.54|0
1713979800000|2024-04-24 17:30:00|72.82|70.62|71.69|69.49|72.91|70.71|71.43|69.23|0
1713980100000|2024-04-24 17:35:00|71.77|69.57|70.82|68.62|72.03|69.83|69.88|67.68|0
1713980400000|2024-04-24 17:40:00|70.56|68.36|69.25|67.05|71.35|69.15|69.17|66.97|0
1713980700000|2024-04-24 17:45:00|69.17|66.97|68.83|66.63|69.25|67.05|67.82|65.62|0
1713981000000|2024-04-24 17:50:00|68.91|66.71|68.32|66.12|69.16|66.96|67.9|65.7|0
1713981300000|2024-04-24 17:55:00|68.23|66.03|67.9|65.7|68.48|66.28|67.65|65.45|0
1713981600000|2024-04-24 18:00:00|67.98|65.78|69.32|67.12|69.32|67.12|67.73|65.53|0
1713981900000|2024-04-24 18:05:00|69.24|67.04|70|67.8|71.64|69.44|69.24|67.04|0
1713982200000|2024-04-24 18:10:00|70.09|67.89|72.34|70.14|72.43|70.23|69.49|67.29|0
1713982500000|2024-04-24 18:15:00|72.78|70.58|72.33|70.13|73.31|71.11|71.64|69.44|0
1713982800000|2024-04-24 18:20:00|72.07|69.87|71.63|69.43|72.86|70.66|71.37|69.17|0
1713983100000|2024-04-24 18:25:00|71.72|69.52|72.68|70.48|73.21|71.01|71.28|69.08|0
1713983400000|2024-04-24 18:30:00|72.77|70.57|73.74|71.54|74.9|72.7|72.42|70.22|0
1713983700000|2024-04-24 18:35:00|73.92|71.72|72.94|70.74|74|71.8|72.41|70.21|0
1713984000000|2024-04-24 18:40:00|73.03|70.83|72.23|70.03|73.29|71.09|72.14|69.94|0
1713984300000|2024-04-24 18:45:00|72.41|70.21|73.2|71|73.46|71.26|72.14|69.94|0
1713984600000|2024-04-24 18:50:00|73.37|71.17|74.08|71.88|74.8|72.6|73.2|71|0
1713984900000|2024-04-24 18:55:00|74.17|71.97|74.88|72.68|74.97|72.77|73.55|71.35|0
1713985200000|2024-04-24 19:00:00|75.06|72.86|75.51|73.31|75.52|73.32|74.34|72.14|0
1713985500000|2024-04-24 19:05:00|75.6|73.4|73.18|70.98|75.69|73.49|73.01|70.81|0
1713985800000|2024-04-24 19:10:00|73.36|71.16|72.04|69.84|73.45|71.25|71.77|69.57|0
1713986100000|2024-04-24 19:15:00|72.12|69.92|72.03|69.83|72.91|70.71|71.77|69.57|0
1713986400000|2024-04-24 19:20:00|72.21|70.01|69.87|67.67|72.38|70.18|69.7|67.5|0
1713986700000|2024-04-24 19:25:00|69.78|67.58|69.95|67.75|70.38|68.18|68.85|66.65|0
1713987000000|2024-04-24 19:30:00|70.21|68.01|70.03|67.83|70.72|68.52|69.86|67.66|0
1713987300000|2024-04-24 19:35:00|70.12|67.92|70.72|68.52|70.89|68.69|70.03|67.83|0
1713987600000|2024-04-24 19:40:00|70.55|68.35|70.37|68.17|70.8|68.6|69.77|67.57|0
1713987900000|2024-04-24 19:45:00|70.28|68.08|70.11|67.91|70.89|68.69|69.51|67.31|0
1713988200000|2024-04-24 19:50:00|70.2|68|69.85|67.65|70.63|68.43|69.51|67.31|0
1713988500000|2024-04-24 19:55:00|70.02|67.82|70.62|68.42|70.79|68.59|68.74|66.54|0
1713988800000|2024-04-24 20:00:00|70.7|68.5|70.7|68.5|72.09|69.89|70.1|67.9|0
1713989100000|2024-04-24 20:05:00|70.79|68.59|76.84|74.64|79.34|77.14|70.7|68.5|0
1713989400000|2024-04-24 20:10:00|77.3|75.1|78.22|76.02|78.31|76.11|76.84|74.64|0
1713989700000|2024-04-24 20:15:00|78.55|76.15|78.71|76.31|79.06|76.66|76.81|74.41|0
1713990000000|2024-04-24 20:20:00|78.9|76.5|80.69|78.29|81.46|79.06|78.9|76.5|0
1713990300000|2024-04-24 20:25:00|80.65|78.25|79.46|77.06|82.67|80.27|77.4|75|0
1713990600000|2024-04-24 20:30:00|79.27|76.87|80.4|78|80.78|78.38|79.18|76.78|0
1713990900000|2024-04-24 20:35:00|80.59|78.19|80.54|78.14|80.78|78.38|79.92|77.52|0
1713991200000|2024-04-24 20:40:00|80.59|78.19|80.97|78.57|81.45|79.05|80.02|77.62|0
1713991500000|2024-04-24 20:45:00|80.83|78.43|79.92|77.52|80.87|78.47|79.78|77.38|0
1713991800000|2024-04-24 20:50:00|79.82|77.42|79.49|77.09|80.29|77.89|79.44|77.04|0
1713992100000|2024-04-24 20:55:00|79.35|76.95|80.34|77.94|81.01|78.61|79.35|76.95|0
1713992400000|2024-04-24 21:00:00|80.24|77.84|80.52|78.12|80.87|78.47|80.2|77.8|0
1713992700000|2024-04-24 21:05:00|80.56|78.16|81.82|79.42|81.82|79.42|80.31|77.91|0
1713993000000|2024-04-24 21:10:00|81.88|79.48|83.31|80.91|83.31|80.91|81.78|79.38|0
1713993300000|2024-04-24 21:15:00|82.49|80.09|82.48|80.08|83.31|80.91|82.14|79.74|0
1713993600000|2024-04-24 21:20:00|82.45|80.05|82.52|80.12|83|80.6|82.36|79.96|0
1713993900000|2024-04-24 21:25:00|82.46|80.06|83.3|80.9|83.31|80.91|82.46|80.06|0
1713994200000|2024-04-24 21:30:00|83.33|80.93|84.08|81.68|84.11|81.71|83.2|80.8|0
1713994500000|2024-04-24 21:35:00|84.01|81.61|84.37|81.97|84.37|81.97|83.99|81.59|0
1713994800000|2024-04-24 21:40:00|84.45|82.05|84.04|81.64|84.45|82.05|84.03|81.63|0
1713995100000|2024-04-24 21:45:00|84.05|81.65|84.7|82.3|84.7|82.3|83.82|81.42|0
1713995400000|2024-04-24 21:50:00|84.64|82.24|84.02|81.62|84.64|82.24|83.96|81.56|0
1713995700000|2024-04-24 21:55:00|84.09|81.69|83.87|81.47|84.19|81.79|83.83|81.43|0
1713996000000|2024-04-24 22:00:00|83.29|80.89|82.65|80.25|83.43|81.03|82.07|79.67|0
1713996300000|2024-04-24 22:05:00|82.55|80.15|81.87|79.47|82.6|80.2|81.87|79.47|0
1713996600000|2024-04-24 22:10:00|82.06|79.66|82.25|79.85|82.84|80.44|81.87|79.47|0
1713996900000|2024-04-24 22:15:00|82.35|79.95|82.54|80.14|83.22|80.82|82.25|79.85|0
1713997200000|2024-04-24 22:20:00|82.44|80.04|81.96|79.56|82.54|80.14|81.86|79.46|0
1713997500000|2024-04-24 22:25:00|82.01|79.61|81.09|78.69|82.01|79.61|81.09|78.69|0
1713997800000|2024-04-24 22:30:00|80.99|78.59|82.1|79.7|82.14|79.74|80.9|78.5|0
1713998100000|2024-04-24 22:35:00|81.85|79.45|82.68|80.28|82.82|80.42|81.81|79.41|0
1713998400000|2024-04-24 22:40:00|82.72|80.32|81.94|79.54|82.72|80.32|81.66|79.26|0
1713998700000|2024-04-24 22:45:00|81.9|79.5|81.65|79.25|81.94|79.54|81.56|79.16|0
1713999000000|2024-04-24 22:50:00|81.56|79.16|82.23|79.83|82.23|79.83|81.55|79.15|0
1713999300000|2024-04-24 22:55:00|82.13|79.73|82.22|79.82|82.32|79.92|82.03|79.63|0
1713999600000|2024-04-24 23:00:00|82.03|79.63|81.74|79.34|82.22|79.82|81.64|79.24|0
1713999900000|2024-04-24 23:05:00|81.83|79.43|81.64|79.24|82.03|79.63|81.54|79.14|0
1714000200000|2024-04-24 23:10:00|81.45|79.05|81.06|78.66|81.45|79.05|80.82|78.42|0
1714000500000|2024-04-24 23:15:00|80.96|78.56|81.34|78.94|81.63|79.23|80.96|78.56|0
1714000800000|2024-04-24 23:20:00|81.39|78.99|81.63|79.23|81.63|79.23|81.34|78.94|0
1714001100000|2024-04-24 23:25:00|81.53|79.13|81.05|78.65|81.63|79.23|81.05|78.65|0
1714001400000|2024-04-24 23:30:00|81|78.6|81.53|79.13|81.62|79.22|80.76|78.36|0
1714001700000|2024-04-24 23:35:00|81.62|79.22|81.33|78.93|81.62|79.22|81.23|78.83|0
1714002000000|2024-04-24 23:40:00|81.38|78.98|81.61|79.21|81.62|79.22|81.33|78.93|0
1714002300000|2024-04-24 23:45:00|81.52|79.12|82.09|79.69|82.09|79.69|81.42|79.02|0
1714002600000|2024-04-24 23:50:00|82.19|79.79|82.87|80.47|83.16|80.76|82.19|79.79|0
1714002900000|2024-04-24 23:55:00|82.77|80.37|81.89|79.49|82.77|80.37|81.8|79.4|0
1714003200000|2024-04-25 00:00:00|81.7|79.3|80.36|77.96|81.7|79.3|80.17|77.77|0
1714003500000|2024-04-25 00:05:00|80.26|77.86|81.12|78.72|81.21|78.81|80.17|77.77|0
1714003800000|2024-04-25 00:10:00|81.31|78.91|81.5|79.1|81.98|79.58|81.26|78.86|0
1714004100000|2024-04-25 00:15:00|81.4|79.2|81.4|79.2|81.93|79.73|81.3|79.1|0
1714004400000|2024-04-25 00:20:00|81.3|79.1|82.07|79.87|82.12|79.92|81.11|78.91|0
1714004700000|2024-04-25 00:25:00|81.92|79.72|81.49|79.29|82.26|80.06|81.49|79.29|0
1714005000000|2024-04-25 00:30:00|81.58|79.38|80.44|78.24|81.58|79.38|80.44|78.24|0
1714005300000|2024-04-25 00:35:00|80.48|78.28|80.43|78.23|80.91|78.71|80.43|78.23|0
1714005600000|2024-04-25 00:40:00|80.53|78.33|80.43|78.23|80.72|78.52|80.43|78.23|0
1714005900000|2024-04-25 00:45:00|80.52|78.32|80.14|77.94|80.81|78.61|80.05|77.85|0
1714006200000|2024-04-25 00:50:00|80.19|77.99|80.42|78.22|80.47|78.27|80.05|77.85|0
1714006500000|2024-04-25 00:55:00|80.38|78.18|80.23|78.03|80.8|78.6|80.04|77.84|0
1714006800000|2024-04-25 01:00:00|80.18|77.98|80.32|78.12|80.51|78.31|79.99|77.79|0
1714007100000|2024-04-25 01:05:00|80.37|78.17|80.98|78.78|80.98|78.78|80.32|78.12|0
1714007400000|2024-04-25 01:10:00|80.89|78.69|80.98|78.78|81.03|78.83|80.7|78.5|0
1714007700000|2024-04-25 01:15:00|80.88|78.68|81.07|78.87|81.36|79.16|80.88|78.68|0
1714008000000|2024-04-25 01:20:00|80.98|78.78|81.02|78.82|81.26|79.06|80.88|78.68|0
1714008300000|2024-04-25 01:25:00|80.97|78.77|80.45|78.25|81.02|78.82|80.4|78.2|0
1714008600000|2024-04-25 01:30:00|80.49|78.29|80.78|78.58|80.78|78.58|80.4|78.2|0
1714008900000|2024-04-25 01:35:00|80.82|78.62|80.87|78.67|81.25|79.05|80.77|78.57|0
1714009200000|2024-04-25 01:40:00|80.82|78.62|81.53|79.33|81.58|79.38|80.77|78.57|0
1714009500000|2024-04-25 01:45:00|81.44|79.24|82.45|80.25|82.59|80.39|81.44|79.24|0
1714009800000|2024-04-25 01:50:00|82.39|80.19|81.91|79.71|82.49|80.29|81.91|79.71|0
1714010100000|2024-04-25 01:55:00|81.96|79.76|82.48|80.28|82.49|80.29|81.86|79.66|0
1714010400000|2024-04-25 02:00:00|82.58|80.38|81.71|79.51|82.58|80.38|81.71|79.51|0
1714010700000|2024-04-25 02:05:00|81.81|79.61|81.8|79.6|81.9|79.7|81.42|79.22|0
1714011000000|2024-04-25 02:10:00|81.9|79.7|81.99|79.79|82.19|79.99|81.8|79.6|0
1714011300000|2024-04-25 02:15:00|81.9|79.7|82.18|79.98|82.28|80.08|81.89|79.69|0
1714011600000|2024-04-25 02:20:00|82.23|80.03|81.79|79.59|82.37|80.17|81.79|79.59|0
1714011900000|2024-04-25 02:25:00|81.7|79.5|81.98|79.78|82.08|79.88|81.7|79.5|0
1714012200000|2024-04-25 02:30:00|81.94|79.74|82.08|79.88|82.46|80.26|81.94|79.74|0
1714012500000|2024-04-25 02:35:00|81.88|79.68|82.26|80.06|82.51|80.31|81.88|79.68|0
1714012800000|2024-04-25 02:40:00|82.36|80.16|82.45|80.25|82.75|80.55|82.36|80.16|0
1714013100000|2024-04-25 02:45:00|82.5|80.3|82.64|80.44|82.65|80.45|82.45|80.25|0
1714013400000|2024-04-25 02:50:00|82.74|80.54|82.93|80.73|83.03|80.83|82.74|80.54|0
1714013700000|2024-04-25 02:55:00|82.83|80.63|82.54|80.34|82.93|80.73|82.44|80.24|0
1714014000000|2024-04-25 03:00:00|82.44|80.24|82.44|80.24|82.54|80.34|82.44|80.24|0
1714014300000|2024-04-25 03:05:00|82.54|80.34|82.63|80.43|82.78|80.58|82.49|80.29|0
1714014600000|2024-04-25 03:10:00|82.68|80.48|82.48|80.28|82.73|80.53|82.44|80.24|0
1714014900000|2024-04-25 03:15:00|82.43|80.23|82.48|80.28|82.58|80.38|82.43|80.23|0
1714015200000|2024-04-25 03:20:00|82.43|80.23|82.43|80.23|82.53|80.33|82.43|80.23|0
1714015500000|2024-04-25 03:25:00|82.33|80.13|82.52|80.32|82.52|80.32|82.23|80.03|0
1714015800000|2024-04-25 03:30:00|82.57|80.37|82.9|80.7|82.96|80.76|82.52|80.32|0
1714016100000|2024-04-25 03:35:00|82.81|80.61|82.9|80.7|83|80.8|82.81|80.61|0
1714016400000|2024-04-25 03:40:00|82.8|80.6|82.7|80.5|82.85|80.65|82.61|80.41|0
1714016700000|2024-04-25 03:45:00|82.8|80.6|82.8|80.6|82.8|80.6|82.61|80.41|0
1714017000000|2024-04-25 03:50:00|82.7|80.5|82.6|80.4|82.8|80.6|82.6|80.4|0
1714017300000|2024-04-25 03:55:00|82.7|80.5|82.6|80.4|82.7|80.5|82.6|80.4|0
1714017600000|2024-04-25 04:00:00|82.55|80.35|82.79|80.59|82.79|80.59|82.5|80.3|0
1714017900000|2024-04-25 04:05:00|82.74|80.54|82.88|80.68|82.88|80.68|82.69|80.49|0
1714018200000|2024-04-25 04:10:00|82.98|80.78|82.78|80.58|82.98|80.78|82.78|80.58|0
1714018500000|2024-04-25 04:15:00|82.83|80.63|82.78|80.58|82.88|80.68|82.73|80.53|0
1714018800000|2024-04-25 04:20:00|82.83|80.63|82.68|80.48|82.87|80.67|82.68|80.48|0
1714019100000|2024-04-25 04:25:00|82.77|80.57|82.92|80.72|82.97|80.77|82.77|80.57|0
1714019400000|2024-04-25 04:30:00|82.87|80.67|82.28|80.08|82.87|80.67|82.28|80.08|0
1714019700000|2024-04-25 04:35:00|82.38|80.18|82.09|79.89|82.38|80.18|82.09|79.89|0
1714020000000|2024-04-25 04:40:00|82.18|79.98|82.37|80.17|82.38|80.18|82.14|79.94|0
1714020300000|2024-04-25 04:45:00|82.28|80.08|82.85|80.65|82.95|80.75|82.28|80.08|0
1714020600000|2024-04-25 04:50:00|82.76|80.56|82.95|80.75|82.95|80.75|82.75|80.55|0
1714020900000|2024-04-25 04:55:00|82.85|80.65|82.56|80.36|82.85|80.65|82.56|80.36|0
1714021200000|2024-04-25 05:00:00|82.65|80.45|83.53|81.33|83.53|81.33|82.46|80.26|0
1714021500000|2024-04-25 05:05:00|83.43|81.23|83.42|81.22|83.52|81.32|82.84|80.64|0
1714021800000|2024-04-25 05:10:00|83.33|81.13|83.91|81.71|84.01|81.81|83.28|81.08|0
1714022100000|2024-04-25 05:15:00|83.81|81.61|84.99|82.79|84.99|82.79|83.81|81.61|0
1714022400000|2024-04-25 05:20:00|85.09|82.89|84.49|82.29|85.09|82.89|84.49|82.29|0
1714022700000|2024-04-25 05:25:00|84.54|82.34|85.01|82.81|85.11|82.91|84.44|82.24|0
1714023000000|2024-04-25 05:30:00|84.92|82.72|84.42|82.22|85.01|82.81|84.32|82.12|0
1714023300000|2024-04-25 05:35:00|84.52|82.32|84.52|82.32|84.57|82.37|84.22|82.02|0
1714023600000|2024-04-25 05:40:00|84.42|82.22|84.51|82.31|84.61|82.41|84.12|81.92|0
1714023900000|2024-04-25 05:45:00|84.41|82.21|84.22|82.02|84.41|82.21|84.02|81.82|0
1714024200000|2024-04-25 05:50:00|84.31|82.11|85.19|82.99|85.19|82.99|84.31|82.11|0
1714024500000|2024-04-25 05:55:00|85.25|83.05|85.19|82.99|85.79|83.59|84.99|82.79|0
1714024800000|2024-04-25 06:00:00|84.99|82.79|85.09|82.89|85.88|83.68|84.79|82.59|0
1714025100000|2024-04-25 06:05:00|85.04|82.84|84.59|82.39|85.19|82.99|84.59|82.39|0
1714025400000|2024-04-25 06:10:00|84.69|82.49|84.59|82.39|84.74|82.54|84.2|82|0
1714025700000|2024-04-25 06:15:00|84.69|82.49|84.49|82.29|84.89|82.69|84.39|82.19|0
1714026000000|2024-04-25 06:20:00|84.39|82.19|83.91|81.71|84.78|82.58|83.19|80.99|0
1714026300000|2024-04-25 06:25:00|84.01|81.81|85.05|82.85|85.09|82.89|83.97|81.77|0
1714026600000|2024-04-25 06:30:00|84.99|82.79|84.6|82.4|85.29|83.09|84.5|82.3|0
1714026900000|2024-04-25 06:35:00|84.65|82.45|84.25|82.05|84.89|82.69|84.2|82|0
1714027200000|2024-04-25 06:40:00|84.3|82.1|83.8|81.6|84.3|82.1|83.41|81.21|0
1714027500000|2024-04-25 06:45:00|83.71|81.51|83.12|80.92|83.8|81.6|83.02|80.82|0
1714027800000|2024-04-25 06:50:00|82.92|80.72|82.24|80.04|83.12|80.92|82.05|79.85|0
1714028100000|2024-04-25 06:55:00|82.14|79.94|81.85|79.65|82.34|80.14|81.61|79.41|0
1714028400000|2024-04-25 07:00:00|81.47|79.27|81.8|79.6|82|79.8|81.28|79.08|0
1714028700000|2024-04-25 07:05:00|81.85|79.65|81.94|79.74|82.04|79.84|81.65|79.45|0
1714029000000|2024-04-25 07:10:00|81.7|79.5|82.47|80.27|82.61|80.41|81.56|79.36|0
1714029300000|2024-04-25 07:15:00|82.61|80.41|83|80.8|83|80.8|81.99|79.79|0
1714029600000|2024-04-25 07:20:00|82.9|80.7|83.68|81.48|84.27|82.07|82.61|80.41|0
1714029900000|2024-04-25 07:25:00|83.78|81.58|84.16|81.96|84.46|82.26|83.68|81.48|0
1714030200000|2024-04-25 07:30:00|83.97|81.77|82.7|80.5|83.97|81.77|82.7|80.5|0
1714030500000|2024-04-25 07:35:00|82.6|80.4|83.18|80.98|83.47|81.27|82.31|80.11|0
1714030800000|2024-04-25 07:40:00|83.28|81.08|82.79|80.59|83.37|81.17|82.6|80.4|0
1714031100000|2024-04-25 07:45:00|82.74|80.54|82.59|80.39|83.18|80.98|82.3|80.1|0
1714031400000|2024-04-25 07:50:00|82.64|80.44|82.2|80|82.69|80.49|82.01|79.81|0
1714031700000|2024-04-25 07:55:00|82.25|80.05|83.07|80.87|83.27|81.07|82.1|79.9|0
1714032000000|2024-04-25 08:00:00|83.17|80.97|81.71|79.51|83.36|81.16|81.42|79.22|0
1714032300000|2024-04-25 08:05:00|81.57|79.37|81.32|79.12|81.81|79.61|81.32|79.12|0
1714032600000|2024-04-25 08:10:00|81.37|79.17|80.46|78.26|81.52|79.32|79.99|77.79|0
1714032900000|2024-04-25 08:15:00|80.37|78.17|80.55|78.35|80.65|78.45|80.08|77.88|0
1714033200000|2024-04-25 08:20:00|80.46|78.26|80.74|78.54|80.84|78.64|80.27|78.07|0
1714033500000|2024-04-25 08:25:00|80.84|78.64|81.21|79.01|81.7|79.5|80.74|78.54|0
1714033800000|2024-04-25 08:30:00|81.31|79.11|80.5|78.3|81.41|79.21|80.35|78.15|0
1714034100000|2024-04-25 08:35:00|80.54|78.34|79.59|77.39|80.54|78.34|79.59|77.39|0
1714034400000|2024-04-25 08:40:00|79.69|77.49|80.11|77.91|80.25|78.05|79.69|77.49|0
1714034700000|2024-04-25 08:45:00|80.16|77.96|79.96|77.76|80.25|78.05|79.64|77.44|0
1714035000000|2024-04-25 08:50:00|80.06|77.86|79.8|77.6|81.04|78.84|79.8|77.6|0
1714035300000|2024-04-25 08:55:00|79.7|77.5|80.27|78.07|80.65|78.45|79.61|77.41|0
1714035600000|2024-04-25 09:00:00|80.36|78.16|80.07|77.87|80.74|78.54|79.88|77.68|0
1714035900000|2024-04-25 09:05:00|80.17|77.97|80.45|78.25|80.55|78.35|79.98|77.78|0
1714036200000|2024-04-25 09:10:00|80.35|78.15|79.88|77.68|80.83|78.63|79.88|77.68|0
1714036500000|2024-04-25 09:15:00|79.78|77.58|79.87|77.67|80.16|77.96|79.78|77.58|0
1714036800000|2024-04-25 09:20:00|79.97|77.77|80.25|78.05|80.25|78.05|79.68|77.48|0
1714037100000|2024-04-25 09:25:00|80.15|77.95|80.06|77.86|80.34|78.14|79.87|77.67|0
1714037400000|2024-04-25 09:30:00|80.11|77.91|80.05|77.85|80.53|78.33|79.87|77.67|0
1714037700000|2024-04-25 09:35:00|80.1|77.9|79.86|77.66|80.24|78.04|79.67|77.47|0
1714038000000|2024-04-25 09:40:00|79.95|77.75|79.38|77.18|79.95|77.75|79.15|76.95|0
1714038300000|2024-04-25 09:45:00|79.29|77.09|79.66|77.46|79.76|77.56|79.01|76.81|0
1714038600000|2024-04-25 09:50:00|79.76|77.56|80.23|78.03|80.23|78.03|79.57|77.37|0
1714038900000|2024-04-25 09:55:00|80.32|78.12|79.94|77.74|80.32|78.12|79.85|77.65|0
1714039200000|2024-04-25 10:00:00|79.85|77.65|79.84|77.64|80.42|78.22|79.37|77.17|0
1714039500000|2024-04-25 10:05:00|79.75|77.55|80.12|77.92|80.56|78.36|79.65|77.45|0
1714039800000|2024-04-25 10:10:00|80.22|78.02|81.17|78.97|81.17|78.97|80.03|77.83|0
1714040100000|2024-04-25 10:15:00|81.08|78.88|80.78|78.58|81.46|79.26|80.69|78.49|0
1714040400000|2024-04-25 10:20:00|80.88|78.68|80.97|78.77|81.31|79.11|80.59|78.39|0
1714040700000|2024-04-25 10:25:00|80.88|78.68|80.68|78.48|80.97|78.77|80.21|78.01|0
1714041000000|2024-04-25 10:30:00|80.59|78.39|80.16|77.96|81.16|78.96|80.11|77.91|0
1714041300000|2024-04-25 10:35:00|80.11|77.91|80.77|78.57|81.44|79.24|80.11|77.91|0
1714041600000|2024-04-25 10:40:00|80.96|78.76|81.82|79.62|82.41|80.21|80.58|78.38|0
1714041900000|2024-04-25 10:45:00|81.73|79.53|81.53|79.33|82.02|79.82|81.05|78.85|0
1714042200000|2024-04-25 10:50:00|81.63|79.43|81.87|79.67|81.87|79.67|80.76|78.56|0
1714042500000|2024-04-25 10:55:00|81.82|79.62|82.59|80.39|82.88|80.68|81.82|79.62|0
1714042800000|2024-04-25 11:00:00|82.69|80.49|82.68|80.48|84.15|81.95|82.59|80.39|0
1714043100000|2024-04-25 11:05:00|82.59|80.39|83.26|81.06|83.46|81.26|82.39|80.19|0
1714043400000|2024-04-25 11:10:00|83.36|81.16|82.38|80.18|83.46|81.26|82.38|80.18|0
1714043700000|2024-04-25 11:15:00|82.48|80.28|81.42|79.22|82.48|80.28|81.22|79.02|0
1714044000000|2024-04-25 11:20:00|81.32|79.12|82.23|80.03|82.48|80.28|81.22|79.02|0
1714044300000|2024-04-25 11:25:00|82.18|79.98|82.86|80.66|83.15|80.95|81.89|79.69|0
1714044600000|2024-04-25 11:30:00|82.96|80.76|83.25|81.05|83.25|81.05|82.67|80.47|0
1714044900000|2024-04-25 11:35:00|83.15|80.95|83.32|81.12|84.18|81.98|82.55|80.35|0
1714045200000|2024-04-25 11:40:00|83.22|81.02|81.85|79.65|83.51|81.31|81.85|79.65|0
1714045500000|2024-04-25 11:45:00|81.76|79.56|81.27|79.07|82.24|80.04|81.18|78.98|0
1714045800000|2024-04-25 11:50:00|81.18|78.98|81.27|79.07|81.95|79.75|81.08|78.88|0
1714046100000|2024-04-25 11:55:00|81.37|79.17|80.88|78.68|81.65|79.45|80.88|78.68|0
1714046400000|2024-04-25 12:00:00|81.46|79.26|82.03|79.83|82.13|79.93|81.27|79.07|0
1714046700000|2024-04-25 12:05:00|82.13|79.93|81.93|79.73|82.81|80.61|81.74|79.54|0
1714047000000|2024-04-25 12:10:00|82.03|79.83|82.71|80.51|83.39|81.19|82.03|79.83|0
1714047300000|2024-04-25 12:15:00|82.8|80.6|83.58|81.38|84.18|81.98|82.61|80.41|0
1714047600000|2024-04-25 12:20:00|83.49|81.29|83.78|81.58|83.88|81.68|82.9|80.7|0
1714047900000|2024-04-25 12:25:00|83.68|81.48|82.99|80.79|83.68|81.48|82.65|80.45|0
1714048200000|2024-04-25 12:30:00|83.14|80.94|89.61|87.41|92.11|89.91|79.86|77.66|0
1714048500000|2024-04-25 12:35:00|89.1|86.9|91.48|89.28|91.48|89.28|87.36|85.16|0
1714048800000|2024-04-25 12:40:00|92.32|90.12|91.06|88.86|92.53|90.33|90.75|88.55|0
1714049100000|2024-04-25 12:45:00|90.75|88.55|93.73|91.53|93.84|91.64|88.94|86.74|0
1714049400000|2024-04-25 12:50:00|94.05|91.85|94.26|92.06|95.12|92.92|93.63|91.43|0
1714049700000|2024-04-25 12:55:00|94.37|92.17|94.76|92.56|95.04|92.84|93.94|91.74|0
1714050000000|2024-04-25 13:00:00|94.39|92.19|94.54|92.34|95.29|93.09|93.69|91.49|0
1714050300000|2024-04-25 13:05:00|94.75|92.55|95.93|93.73|96.14|93.94|94.75|92.55|0
1714050600000|2024-04-25 13:10:00|95.82|93.62|98.43|96.23|99.2|97|95.82|93.62|0
1714050900000|2024-04-25 13:15:00|98.1|95.9|98.31|96.11|98.75|96.55|97.44|95.24|0
1714051200000|2024-04-25 13:20:00|98.53|96.33|96.89|94.69|98.75|96.55|96.46|94.26|0
1714051500000|2024-04-25 13:25:00|97.33|95.13|97.11|94.91|97.76|95.56|96.24|94.04|0
1714051800000|2024-04-25 13:30:00|97|94.8|100.07|97.87|100.07|97.87|96.35|94.15|0
1714052100000|2024-04-25 13:35:00|100.4|98.2|100.8|98.6|101.69|99.49|97.54|95.34|0
1714052400000|2024-04-25 13:40:00|100.91|98.71|98.14|95.94|101.68|99.48|97.39|95.19|0
1714052700000|2024-04-25 13:45:00|98.69|96.49|100.78|98.58|100.78|98.58|97.39|95.19|0
1714053000000|2024-04-25 13:50:00|100.44|98.24|102.22|100.02|102.56|100.36|99.23|97.03|0
1714053300000|2024-04-25 13:55:00|101.88|99.68|103.22|101.02|104.12|101.92|101.21|99.01|0
1714053600000|2024-04-25 14:00:00|103.05|100.85|105.13|102.93|105.94|103.74|102.55|100.35|0
1714053900000|2024-04-25 14:05:00|104.9|102.7|102.03|99.83|104.9|102.7|101.59|99.39|0
1714054200000|2024-04-25 14:10:00|102.15|99.95|99.04|96.84|102.37|100.17|98.61|96.41|0
1714054500000|2024-04-25 14:15:00|98.93|96.73|96.82|94.62|99.51|97.31|95.85|93.65|0
1714054800000|2024-04-25 14:20:00|97.03|94.83|95.28|93.08|97.57|95.37|94.96|92.76|0
1714055100000|2024-04-25 14:25:00|95.38|93.18|95.06|92.86|95.92|93.72|94.53|92.33|0
1714055400000|2024-04-25 14:30:00|95.17|92.97|97.98|95.78|98.42|96.22|94.31|92.11|0
1714055700000|2024-04-25 14:35:00|97.65|95.45|97.21|95.01|97.98|95.78|96.34|94.14|0
1714056000000|2024-04-25 14:40:00|97.1|94.9|97.41|95.21|100.29|98.09|97.1|94.9|0
1714056300000|2024-04-25 14:45:00|97.3|95.1|100.56|98.36|100.67|98.47|97.3|95.1|0
1714056600000|2024-04-25 14:50:00|100.23|98.03|101.78|99.58|102.12|99.92|99.35|97.15|0
1714056900000|2024-04-25 14:55:00|101.56|99.36|101|98.8|102.12|99.92|100.44|98.24|0
1714057200000|2024-04-25 15:00:00|101.22|99.02|98.57|96.37|101.22|99.02|97.81|95.61|0
1714057500000|2024-04-25 15:05:00|98.46|96.26|98.02|95.82|99.34|97.14|97.7|95.5|0
1714057800000|2024-04-25 15:10:00|98.13|95.93|97.47|95.27|98.35|96.15|97.26|95.06|0
1714058100000|2024-04-25 15:15:00|97.36|95.16|97.47|95.27|99.44|97.24|97.15|94.95|0
1714058400000|2024-04-25 15:20:00|97.69|95.49|96.92|94.72|98.67|96.47|96.17|93.97|0
1714058700000|2024-04-25 15:25:00|97.03|94.83|95.04|92.84|97.25|95.05|95.04|92.84|0
1714059000000|2024-04-25 15:30:00|94.94|92.74|96.19|93.99|97.5|95.3|94.16|91.96|0
1714059300000|2024-04-25 15:35:00|96.09|93.89|94.9|92.7|96.09|93.89|94.68|92.48|0
1714059600000|2024-04-25 15:40:00|95|92.8|95|92.8|95.43|93.23|94.04|91.84|0
1714059900000|2024-04-25 15:45:00|95.11|92.91|95.73|93.53|95.95|93.75|94.44|92.24|0
1714060200000|2024-04-25 15:50:00|95.62|93.42|93.58|91.38|95.73|93.53|93.47|91.27|0
1714060500000|2024-04-25 15:55:00|93.69|91.49|91.36|89.16|94.11|91.91|91.36|89.16|0
1714060800000|2024-04-25 16:00:00|91.46|89.26|90.94|88.74|92.3|90.1|90.52|88.32|0
1714061100000|2024-04-25 16:05:00|90.83|88.63|90.1|87.9|91.04|88.84|89.07|86.87|0
1714061400000|2024-04-25 16:10:00|89.89|87.69|91.45|89.25|92.82|90.62|89.79|87.59|0
1714061700000|2024-04-25 16:15:00|91.35|89.15|90.09|87.89|91.35|89.15|89.06|86.86|0
1714062000000|2024-04-25 16:20:00|89.99|87.79|87.53|85.33|90.51|88.31|86.82|84.62|0
1714062300000|2024-04-25 16:25:00|87.42|85.22|86.81|84.61|87.83|85.63|86.41|84.21|0
1714062600000|2024-04-25 16:30:00|86.71|84.51|87.52|85.32|88.24|86.04|86.71|84.51|0
1714062900000|2024-04-25 16:35:00|87.42|85.22|88.39|86.19|89.48|87.28|86.51|84.31|0
1714063200000|2024-04-25 16:40:00|88.29|86.09|87.48|85.28|89.01|86.81|87.28|85.08|0
1714063500000|2024-04-25 16:45:00|87.68|85.48|87.78|85.58|88.08|85.88|86.97|84.77|0
1714063800000|2024-04-25 16:50:00|87.68|85.48|86.36|84.16|88.18|85.98|86.36|84.16|0
1714064100000|2024-04-25 16:55:00|86.46|84.26|85.76|83.56|86.46|84.26|84.87|82.67|0
1714064400000|2024-04-25 17:00:00|85.66|83.46|84.57|82.37|86.26|84.06|83.58|81.38|0
1714064700000|2024-04-25 17:05:00|84.47|82.27|85.55|83.35|85.85|83.65|84.07|81.87|0
1714065000000|2024-04-25 17:10:00|85.65|83.45|86.25|84.05|86.85|84.65|84.86|82.66|0
1714065300000|2024-04-25 17:15:00|86.35|84.15|86.6|84.4|86.65|84.45|85.85|83.65|0
1714065600000|2024-04-25 17:20:00|86.45|84.25|88.47|86.27|88.88|86.68|86.35|84.15|0
1714065900000|2024-04-25 17:25:00|88.57|86.37|85.94|83.74|88.67|86.47|85.74|83.54|0
1714066200000|2024-04-25 17:30:00|86.14|83.94|84.94|82.74|86.54|84.34|84.65|82.45|0
1714066500000|2024-04-25 17:35:00|84.84|82.64|81.04|78.84|84.84|82.64|80.95|78.75|0
1714066800000|2024-04-25 17:40:00|81.14|78.94|81.52|79.32|82.58|80.38|81.14|78.94|0
1714067100000|2024-04-25 17:45:00|81.42|79.22|79.71|77.51|81.62|79.42|78.76|76.56|0
1714067400000|2024-04-25 17:50:00|79.8|77.6|77.84|75.64|81.16|78.96|77.66|75.46|0
1714067700000|2024-04-25 17:55:00|77.94|75.74|78.87|76.67|79.43|77.23|77.84|75.64|0
1714068000000|2024-04-25 18:00:00|78.78|76.58|79.62|77.42|80.19|77.99|78.59|76.39|0
1714068300000|2024-04-25 18:05:00|79.52|77.32|78.77|76.57|80|77.8|78.3|76.1|0
1714068600000|2024-04-25 18:10:00|78.67|76.47|79.23|77.03|79.61|77.41|78.39|76.19|0
1714068900000|2024-04-25 18:15:00|79.14|76.94|78.57|76.37|79.14|76.94|78.11|75.91|0
1714069200000|2024-04-25 18:20:00|78.48|76.28|80.17|77.97|80.17|77.97|78.29|76.09|0
1714069500000|2024-04-25 18:25:00|80.08|77.88|84.43|82.23|84.63|82.43|80.08|77.88|0
1714069800000|2024-04-25 18:30:00|84.73|82.53|83.45|81.25|84.73|82.53|81.51|79.31|0
1714070100000|2024-04-25 18:35:00|83.54|81.34|83.93|81.73|84.72|82.52|83.15|80.95|0
1714070400000|2024-04-25 18:40:00|84.13|81.93|85.11|82.91|85.42|83.22|83.64|81.44|0
1714070700000|2024-04-25 18:45:00|85.21|83.01|84.91|82.71|85.51|83.31|84.72|82.52|0
1714071000000|2024-04-25 18:50:00|84.81|82.61|84.81|82.61|85.81|83.61|84.12|81.92|0
1714071300000|2024-04-25 18:55:00|84.91|82.71|82.94|80.74|85.9|83.7|82.55|80.35|0
1714071600000|2024-04-25 19:00:00|82.75|80.55|79.2|77|82.94|80.74|78.92|76.72|0
1714071900000|2024-04-25 19:05:00|79.39|77.19|79.67|77.47|80.53|78.33|78.64|76.44|0
1714072200000|2024-04-25 19:10:00|79.48|77.28|79.01|76.81|80.05|77.85|78.73|76.53|0
1714072500000|2024-04-25 19:15:00|78.91|76.71|76.49|74.29|79.1|76.9|76.31|74.11|0
1714072800000|2024-04-25 19:20:00|76.59|74.39|76.58|74.38|77.14|74.94|75.94|73.74|0
1714073100000|2024-04-25 19:25:00|76.77|74.57|76.4|74.2|77.41|75.21|76.12|73.92|0
1714073400000|2024-04-25 19:30:00|76.3|74.1|77.59|75.39|78.15|75.95|76.3|74.1|0
1714073700000|2024-04-25 19:35:00|77.78|75.58|79.18|76.98|79.37|77.17|77.78|75.58|0
1714074000000|2024-04-25 19:40:00|78.99|76.79|80.5|78.3|81.85|79.65|78.99|76.79|0
1714074300000|2024-04-25 19:45:00|80.79|78.59|81.65|79.45|81.74|79.54|80.21|78.01|0
1714074600000|2024-04-25 19:50:00|81.55|79.35|80.11|77.91|81.55|79.35|80.02|77.82|0
1714074900000|2024-04-25 19:55:00|80.59|78.39|79.07|76.87|80.69|78.49|78.88|76.68|0
1714075200000|2024-04-25 20:00:00|78.69|76.49|64.39|62.19|80.02|77.82|64.39|62.19|0
1714075500000|2024-04-25 20:05:00|64.64|62.44|64.11|61.91|67.21|65.01|62.16|59.96|0
1714075800000|2024-04-25 20:10:00|63.83|61.63|63.5|61.3|64.39|62.19|62.86|60.66|0
1714076100000|2024-04-25 20:15:00|63.28|60.88|63.76|61.36|64|61.6|62.88|60.48|0
1714076400000|2024-04-25 20:20:00|63.84|61.44|63.51|61.11|64|61.6|62.88|60.48|0
1714076700000|2024-04-25 20:25:00|63.59|61.19|63.99|61.59|64.97|62.57|63.59|61.19|0
1714077000000|2024-04-25 20:30:00|64.03|61.63|63.91|61.51|64.39|61.99|63.67|61.27|0
1714077300000|2024-04-25 20:35:00|63.99|61.59|62.63|60.23|63.99|61.59|62.55|60.15|0
1714077600000|2024-04-25 20:40:00|62.71|60.31|62.19|59.79|62.79|60.39|61.99|59.59|0
1714077900000|2024-04-25 20:45:00|62.07|59.67|61.32|58.92|62.7|60.3|61.28|58.88|0
1714078200000|2024-04-25 20:50:00|61.28|58.88|61.99|59.59|62.06|59.66|61.21|58.81|0
1714078500000|2024-04-25 20:55:00|61.91|59.51|61.4|59|62.46|60.06|61.4|59|0
1714078800000|2024-04-25 21:00:00|61.7|59.3|62.06|59.66|62.06|59.66|61.53|59.13|0
1714079100000|2024-04-25 21:05:00|62.14|59.74|62.41|60.01|62.61|60.21|61.98|59.58|0
1714079400000|2024-04-25 21:10:00|62.43|60.03|62.57|60.17|62.62|60.22|62.43|60.03|0
1714079700000|2024-04-25 21:15:00|62.73|60.33|62.83|60.43|62.99|60.59|62.67|60.27|0
1714080000000|2024-04-25 21:20:00|62.9|60.5|63.06|60.66|63.06|60.66|62.9|60.5|0
1714080300000|2024-04-25 21:25:00|63.08|60.68|63.46|61.06|63.53|61.13|63.06|60.66|0
1714080600000|2024-04-25 21:30:00|63.45|61.05|63.78|61.38|64.01|61.61|63.45|61.05|0
1714080900000|2024-04-25 21:35:00|63.84|61.44|63.56|61.16|63.85|61.45|63.55|61.15|0
1714081200000|2024-04-25 21:40:00|63.57|61.17|63.6|61.2|63.7|61.3|63.5|61.1|0
1714081500000|2024-04-25 21:45:00|63.65|61.25|63.8|61.4|63.99|61.59|63.61|61.21|0
1714081800000|2024-04-25 21:50:00|63.84|61.44|63.64|61.24|64.04|61.64|63.64|61.24|0
1714082100000|2024-04-25 21:55:00|63.65|61.25|62.66|60.26|63.92|61.52|61.78|59.38|0
1714082400000|2024-04-25 22:00:00|60.97|58.57|63.73|61.33|64.46|62.06|60.97|58.57|0
1714082700000|2024-04-25 22:05:00|63.89|61.49|64.41|62.01|65.39|62.99|63.89|61.49|0
1714083000000|2024-04-25 22:10:00|64.25|61.85|64.21|61.81|65.11|62.71|64.21|61.81|0
1714083300000|2024-04-25 22:15:00|64.17|61.77|64.86|62.46|65.02|62.62|64.17|61.77|0
1714083600000|2024-04-25 22:20:00|64.89|62.49|64.49|62.09|65.14|62.74|64.49|62.09|0
1714083900000|2024-04-25 22:25:00|64.4|62|64.73|62.33|65.05|62.65|64.4|62|0
1714084200000|2024-04-25 22:30:00|64.81|62.41|64.56|62.16|64.81|62.41|64.24|61.84|0
1714084500000|2024-04-25 22:35:00|64.48|62.08|64.23|61.83|64.64|62.24|64.15|61.75|0
1714084800000|2024-04-25 22:40:00|64.27|61.87|63.99|61.59|64.39|61.99|63.75|61.35|0
1714085100000|2024-04-25 22:45:00|64.07|61.67|64.23|61.83|64.31|61.91|63.82|61.42|0
1714085400000|2024-04-25 22:50:00|64.31|61.91|64.43|62.03|64.55|62.15|64.06|61.66|0
1714085700000|2024-04-25 22:55:00|64.47|62.07|64.1|61.7|64.47|62.07|64.06|61.66|0
1714086000000|2024-04-25 23:00:00|64.18|61.78|64.22|61.82|64.87|62.47|63.98|61.58|0
1714086300000|2024-04-25 23:05:00|64.18|61.78|64.5|62.1|64.62|62.22|64.14|61.74|0
1714086600000|2024-04-25 23:10:00|64.54|62.14|65.1|62.7|65.76|63.36|64.54|62.14|0
1714086900000|2024-04-25 23:15:00|65.02|62.62|64.86|62.46|65.27|62.87|64.78|62.38|0
1714087200000|2024-04-25 23:20:00|64.94|62.54|64.93|62.53|65.02|62.62|64.69|62.29|0
1714087500000|2024-04-25 23:25:00|64.98|62.58|65.5|63.1|65.59|63.19|64.93|62.53|0
1714087800000|2024-04-25 23:30:00|65.38|62.98|65.83|63.43|65.83|63.43|65.09|62.69|0
1714088100000|2024-04-25 23:35:00|65.75|63.35|65.83|63.43|66.08|63.68|65.42|63.02|0
1714088400000|2024-04-25 23:40:00|65.74|63.34|65.33|62.93|65.83|63.43|65.29|62.89|0
1714088700000|2024-04-25 23:45:00|65.25|62.85|64.84|62.44|65.41|63.01|64.76|62.36|0
1714089000000|2024-04-25 23:50:00|64.88|62.48|65.16|62.76|65.41|63.01|64.76|62.36|0
1714089300000|2024-04-25 23:55:00|65.24|62.84|65.32|62.92|65.41|63.01|65.08|62.68|0
1714089600000|2024-04-26 00:00:00|65.49|63.09|65.89|63.49|65.98|63.58|65.32|62.92|0
1714089900000|2024-04-26 00:05:00|65.94|63.54|65.48|63.08|66.14|63.74|65.23|62.83|0
1714090200000|2024-04-26 00:10:00|65.36|62.96|65.15|62.75|65.56|63.16|64.82|62.42|0
1714090500000|2024-04-26 00:15:00|65.13|62.93|65.13|62.93|65.62|63.42|65.01|62.81|0
1714090800000|2024-04-26 00:20:00|65.04|62.84|66.83|64.63|66.99|64.79|64.88|62.68|0
1714091100000|2024-04-26 00:25:00|66.79|64.59|66.49|64.29|66.91|64.71|66.17|63.97|0
1714091400000|2024-04-26 00:30:00|66.45|64.25|66.29|64.09|66.54|64.34|66.24|64.04|0
1714091700000|2024-04-26 00:35:00|66.33|64.13|66.32|64.12|66.41|64.21|66.04|63.84|0
1714092000000|2024-04-26 00:40:00|66.37|64.17|66.4|64.2|66.65|64.45|66.2|64|0
1714092300000|2024-04-26 00:45:00|66.36|64.16|66.44|64.24|66.61|64.41|66.16|63.96|0
1714092600000|2024-04-26 00:50:00|66.4|64.2|66.31|64.11|66.56|64.36|66.23|64.03|0
1714092900000|2024-04-26 00:55:00|66.4|64.2|66.35|64.15|66.48|64.28|66.15|63.95|0
1714093200000|2024-04-26 01:00:00|66.31|64.11|66.31|64.11|66.64|64.44|66.23|64.03|0
1714093500000|2024-04-26 01:05:00|66.39|64.19|66.55|64.35|66.72|64.52|66.31|64.11|0
1714093800000|2024-04-26 01:10:00|66.47|64.27|66.96|64.76|67.04|64.84|66.47|64.27|0
1714094100000|2024-04-26 01:15:00|66.84|64.64|65.93|63.73|66.96|64.76|65.89|63.69|0
1714094400000|2024-04-26 01:20:00|65.97|63.77|66.01|63.81|66.05|63.85|65.8|63.6|0
1714094700000|2024-04-26 01:25:00|65.97|63.77|65.88|63.68|66.13|63.93|65.8|63.6|0
1714095000000|2024-04-26 01:30:00|65.8|63.6|65.55|63.35|65.92|63.72|65.35|63.15|0
1714095300000|2024-04-26 01:35:00|65.51|63.31|65.22|63.02|65.55|63.35|64.9|62.7|0
1714095600000|2024-04-26 01:40:00|65.3|63.1|65.14|62.94|65.43|63.23|65.06|62.86|0
1714095900000|2024-04-26 01:45:00|65.1|62.9|65.38|63.18|65.46|63.26|65.06|62.86|0
1714096200000|2024-04-26 01:50:00|65.46|63.26|65.13|62.93|65.54|63.34|65.13|62.93|0
1714096500000|2024-04-26 01:55:00|65.21|63.01|65.29|63.09|65.46|63.26|65.21|63.01|0
1714096800000|2024-04-26 02:00:00|65.33|63.13|65.13|62.93|65.45|63.25|65.05|62.85|0
1714097100000|2024-04-26 02:05:00|65.17|62.97|65.2|63|65.37|63.17|65.12|62.92|0
1714097400000|2024-04-26 02:10:00|65.25|63.05|65.04|62.84|65.25|63.05|64.88|62.68|0
1714097700000|2024-04-26 02:15:00|64.96|62.76|64.95|62.75|65.04|62.84|64.84|62.64|0
1714098000000|2024-04-26 02:20:00|65|62.8|65.16|62.96|65.36|63.16|64.95|62.75|0
1714098300000|2024-04-26 02:25:00|65.11|62.91|65.07|62.87|65.36|63.16|65.07|62.87|0
1714098600000|2024-04-26 02:30:00|65.03|62.83|64.99|62.79|65.11|62.91|64.91|62.71|0
1714098900000|2024-04-26 02:35:00|64.94|62.74|65.18|62.98|65.19|62.99|64.94|62.74|0
1714099200000|2024-04-26 02:40:00|65.23|63.03|65.75|63.55|65.75|63.55|65.23|63.03|0
1714099500000|2024-04-26 02:45:00|65.79|63.59|66.16|63.96|66.45|64.25|65.79|63.59|0
1714099800000|2024-04-26 02:50:00|66.12|63.92|65.66|63.46|66.16|63.96|65.62|63.42|0
1714100100000|2024-04-26 02:55:00|65.71|63.51|65.78|63.58|65.91|63.71|65.62|63.42|0
1714100400000|2024-04-26 03:00:00|65.82|63.62|65.62|63.42|65.82|63.62|65.5|63.3|0
1714100700000|2024-04-26 03:05:00|65.66|63.46|65.49|63.29|65.74|63.54|65.49|63.29|0
1714101000000|2024-04-26 03:10:00|65.45|63.25|65.32|63.12|65.73|63.53|65.24|63.04|0
1714101300000|2024-04-26 03:15:00|65.41|63.21|65.24|63.04|65.41|63.21|65.2|63|0
1714101600000|2024-04-26 03:20:00|65.2|63|64.31|62.11|65.48|63.28|64.31|62.11|0
1714101900000|2024-04-26 03:25:00|64.27|62.07|64.51|62.31|65.03|62.83|64.27|62.07|0
1714102200000|2024-04-26 03:30:00|64.43|62.23|64.5|62.3|64.59|62.39|64.1|61.9|0
1714102500000|2024-04-26 03:35:00|64.58|62.38|65.23|63.03|65.39|63.19|64.42|62.22|0
1714102800000|2024-04-26 03:40:00|65.27|63.07|65.47|63.27|65.55|63.35|65.06|62.86|0
1714103100000|2024-04-26 03:45:00|65.39|63.19|65.22|63.02|65.55|63.35|65.06|62.86|0
1714103400000|2024-04-26 03:50:00|65.18|62.98|65.05|62.85|65.22|63.02|64.81|62.61|0
1714103700000|2024-04-26 03:55:00|65.1|62.9|64.85|62.65|65.22|63.02|64.81|62.61|0
1714104000000|2024-04-26 04:00:00|64.81|62.61|65.29|63.09|65.29|63.09|64.81|62.61|0
1714104300000|2024-04-26 04:05:00|65.25|63.05|65.05|62.85|65.45|63.25|64.96|62.76|0
1714104600000|2024-04-26 04:10:00|65.04|62.84|64.96|62.76|65.04|62.84|64.8|62.6|0
1714104900000|2024-04-26 04:15:00|65|62.8|65.12|62.92|65.12|62.92|64.88|62.68|0
1714105200000|2024-04-26 04:20:00|65.04|62.84|64.71|62.51|65.04|62.84|64.71|62.51|0
1714105500000|2024-04-26 04:25:00|64.63|62.43|64.55|62.35|64.71|62.51|64.47|62.27|0
1714105800000|2024-04-26 04:30:00|64.51|62.31|64.54|62.34|64.55|62.35|64.35|62.15|0
1714106100000|2024-04-26 04:35:00|64.62|62.42|64.78|62.58|64.95|62.75|64.54|62.34|0
1714106400000|2024-04-26 04:40:00|64.7|62.5|64.66|62.46|64.7|62.5|64.58|62.38|0
1714106700000|2024-04-26 04:45:00|64.62|62.42|64.5|62.3|64.7|62.5|64.5|62.3|0
1714107000000|2024-04-26 04:50:00|64.53|62.33|64.85|62.65|64.85|62.65|64.53|62.33|0
1714107300000|2024-04-26 04:55:00|64.94|62.74|65.01|62.81|65.1|62.9|64.85|62.65|0
1714107600000|2024-04-26 05:00:00|65.09|62.89|65.17|62.97|65.34|63.14|64.85|62.65|0
1714107900000|2024-04-26 05:05:00|65.25|63.05|65.25|63.05|65.49|63.29|65.05|62.85|0
1714108200000|2024-04-26 05:10:00|65.29|63.09|65.08|62.88|65.33|63.13|65|62.8|0
1714108500000|2024-04-26 05:15:00|65|62.8|64.76|62.56|65.16|62.96|64.68|62.48|0
1714108800000|2024-04-26 05:20:00|64.68|62.48|64.8|62.6|65.08|62.88|64.68|62.48|0
1714109100000|2024-04-26 05:25:00|64.83|62.63|64.91|62.71|65.16|62.96|64.75|62.55|0
1714109400000|2024-04-26 05:30:00|64.95|62.75|64.91|62.71|65.15|62.95|64.83|62.63|0
1714109700000|2024-04-26 05:35:00|64.83|62.63|64.42|62.22|64.99|62.79|64.34|62.14|0
1714110000000|2024-04-26 05:40:00|64.5|62.3|64.34|62.14|64.74|62.54|64.34|62.14|0
1714110300000|2024-04-26 05:45:00|64.3|62.1|63.85|61.65|64.42|62.22|63.85|61.65|0
1714110600000|2024-04-26 05:50:00|63.93|61.73|63.69|61.49|64.17|61.97|63.61|61.41|0
1714110900000|2024-04-26 05:55:00|63.77|61.57|63.85|61.65|64.09|61.89|63.77|61.57|0
1714111200000|2024-04-26 06:00:00|63.77|61.57|63.89|61.69|64.01|61.81|63.53|61.33|0
1714111500000|2024-04-26 06:05:00|63.92|61.72|64.08|61.88|64.08|61.88|63.36|61.16|0
1714111800000|2024-04-26 06:10:00|64|61.8|64|61.8|64.32|62.12|63.88|61.68|0
1714112100000|2024-04-26 06:15:00|64.08|61.88|64.15|61.95|64.32|62.12|63.92|61.72|0
1714112400000|2024-04-26 06:20:00|64.2|62|63.91|61.71|64.44|62.24|63.87|61.67|0
1714112700000|2024-04-26 06:25:00|63.99|61.79|62.79|60.59|64.39|62.19|62.63|60.43|0
1714113000000|2024-04-26 06:30:00|62.71|60.51|62.71|60.51|62.95|60.75|62.71|60.51|0
1714113300000|2024-04-26 06:35:00|62.79|60.59|62.31|60.11|62.79|60.59|62.07|59.87|0
1714113600000|2024-04-26 06:40:00|62.23|60.03|61.91|59.71|62.54|60.34|61.91|59.71|0
1714113900000|2024-04-26 06:45:00|61.67|59.47|62.46|60.26|62.5|60.3|61.67|59.47|0
1714114200000|2024-04-26 06:50:00|62.42|60.22|62.69|60.49|62.85|60.65|62.38|60.18|0
1714114500000|2024-04-26 06:55:00|62.61|60.41|62.93|60.73|62.93|60.73|62.53|60.33|0
1714114800000|2024-04-26 07:00:00|63.01|60.81|63.65|61.45|63.97|61.77|62.77|60.57|0
1714115100000|2024-04-26 07:05:00|63.73|61.53|64.54|62.34|64.86|62.66|63.65|61.45|0
1714115400000|2024-04-26 07:10:00|64.62|62.42|64.29|62.09|64.86|62.66|64.05|61.85|0
1714115700000|2024-04-26 07:15:00|64.37|62.17|64.29|62.09|64.74|62.54|64.21|62.01|0
1714116000000|2024-04-26 07:20:00|64.25|62.05|64.81|62.61|65.02|62.82|64.2|62|0
1714116300000|2024-04-26 07:25:00|64.77|62.57|64.44|62.24|64.85|62.65|64.28|62.08|0
1714116600000|2024-04-26 07:30:00|64.4|62.2|64.44|62.24|64.73|62.53|64.08|61.88|0
1714116900000|2024-04-26 07:35:00|64.48|62.28|63.95|61.75|64.52|62.32|63.95|61.75|0
1714117200000|2024-04-26 07:40:00|63.91|61.71|63.62|61.42|64.11|61.91|63.62|61.42|0
1714117500000|2024-04-26 07:45:00|63.7|61.5|63.86|61.66|63.86|61.66|63.46|61.26|0
1714117800000|2024-04-26 07:50:00|63.78|61.58|63.54|61.34|64.59|62.39|63.54|61.34|0
1714118100000|2024-04-26 07:55:00|63.62|61.42|64.18|61.98|64.34|62.14|63.54|61.34|0
1714118400000|2024-04-26 08:00:00|64.34|62.14|64.42|62.22|64.75|62.55|64.1|61.9|0
1714118700000|2024-04-26 08:05:00|64.5|62.3|64.25|62.05|64.66|62.46|63.85|61.65|0
1714119000000|2024-04-26 08:10:00|64.17|61.97|64.67|62.47|65.08|62.88|63.83|61.63|0
1714119300000|2024-04-26 08:15:00|64.75|62.55|64.43|62.23|65.16|62.96|64.43|62.23|0
1714119600000|2024-04-26 08:20:00|64.35|62.15|64.91|62.71|65.24|63.04|64.26|62.06|0
1714119900000|2024-04-26 08:25:00|64.99|62.79|64.83|62.63|65.48|63.28|64.74|62.54|0
1714120200000|2024-04-26 08:30:00|64.91|62.71|65.03|62.83|65.07|62.87|64.58|62.38|0
1714120500000|2024-04-26 08:35:00|64.99|62.79|65.64|63.44|65.64|63.44|64.99|62.79|0
1714120800000|2024-04-26 08:40:00|65.55|63.35|65.22|63.02|65.72|63.52|65.14|62.94|0
1714121100000|2024-04-26 08:45:00|65.27|63.07|65.55|63.35|65.55|63.35|64.9|62.7|0
1714121400000|2024-04-26 08:50:00|65.47|63.27|66.2|64|66.2|64|65.26|63.06|0
1714121700000|2024-04-26 08:55:00|66.12|63.92|66.2|64|66.53|64.33|65.96|63.76|0
1714122000000|2024-04-26 09:00:00|66.12|63.92|66.7|64.5|66.7|64.5|66.12|63.92|0
1714122300000|2024-04-26 09:05:00|66.61|64.41|66.44|64.24|66.7|64.5|66.2|64|0
1714122600000|2024-04-26 09:10:00|66.4|64.2|67.11|64.91|67.36|65.16|66.36|64.16|0
1714122900000|2024-04-26 09:15:00|67.02|64.82|67.69|65.49|67.86|65.66|66.85|64.65|0
1714123200000|2024-04-26 09:20:00|67.73|65.53|67.35|65.15|67.77|65.57|67.27|65.07|0
1714123500000|2024-04-26 09:25:00|67.43|65.23|67.18|64.98|67.6|65.4|67.18|64.98|0
1714123800000|2024-04-26 09:30:00|67.26|65.06|66.59|64.39|67.43|65.23|66.59|64.39|0
1714124100000|2024-04-26 09:35:00|66.64|64.44|66.59|64.39|66.76|64.56|66.42|64.22|0
1714124400000|2024-04-26 09:40:00|66.67|64.47|66.17|63.97|66.67|64.47|66.01|63.81|0
1714124700000|2024-04-26 09:45:00|66.25|64.05|66.09|63.89|66.25|64.05|65.84|63.64|0
1714125000000|2024-04-26 09:50:00|66|63.8|66.17|63.97|66.25|64.05|65.88|63.68|0
1714125300000|2024-04-26 09:55:00|66|63.8|66.33|64.13|66.74|64.54|65.83|63.63|0
1714125600000|2024-04-26 10:00:00|66.24|64.04|66.57|64.37|66.66|64.46|66.08|63.88|0
1714125900000|2024-04-26 10:05:00|66.53|64.33|66.16|63.96|66.53|64.33|65.99|63.79|0
1714126200000|2024-04-26 10:10:00|66.2|64|66.65|64.45|66.65|64.45|65.82|63.62|0
1714126500000|2024-04-26 10:15:00|66.57|64.37|66.15|63.95|66.82|64.62|66.07|63.87|0
1714126800000|2024-04-26 10:20:00|66.07|63.87|65.73|63.53|66.07|63.87|65.61|63.41|0
1714127100000|2024-04-26 10:25:00|65.82|63.62|65.48|63.28|65.82|63.62|65.4|63.2|0
1714127400000|2024-04-26 10:30:00|66.06|63.86|66.06|63.86|66.55|64.35|65.56|63.36|0
1714127700000|2024-04-26 10:35:00|65.97|63.77|65.89|63.69|66.3|64.1|65.68|63.48|0
1714128000000|2024-04-26 10:40:00|65.97|63.77|66.41|64.21|66.58|64.38|65.64|63.44|0
1714128300000|2024-04-26 10:45:00|66.33|64.13|66.33|64.13|66.49|64.29|66|63.8|0
1714128600000|2024-04-26 10:50:00|66.25|64.05|66.74|64.54|66.74|64.54|66.16|63.96|0
1714128900000|2024-04-26 10:55:00|66.82|64.62|66.82|64.62|67.57|65.37|66.74|64.54|0
1714129200000|2024-04-26 11:00:00|66.74|64.54|66.07|63.87|66.74|64.54|65.91|63.71|0
1714129500000|2024-04-26 11:05:00|66.15|63.95|65.21|63.01|66.15|63.95|65|62.8|0
1714129800000|2024-04-26 11:10:00|65.25|63.05|64.76|62.56|65.25|63.05|64.51|62.31|0
1714130100000|2024-04-26 11:15:00|64.84|62.64|65|62.8|65.24|63.04|64.59|62.39|0
1714130400000|2024-04-26 11:20:00|64.96|62.76|65.4|63.2|65.56|63.36|64.67|62.47|0
1714130700000|2024-04-26 11:25:00|65.32|63.12|65.48|63.28|65.89|63.69|65.32|63.12|0
1714131000000|2024-04-26 11:30:00|65.4|63.2|65.64|63.44|65.64|63.44|65.23|63.03|0
1714131300000|2024-04-26 11:35:00|65.72|63.52|66.54|64.34|66.54|64.34|65.23|63.03|0
1714131600000|2024-04-26 11:40:00|66.5|64.3|65.8|63.6|66.63|64.43|65.76|63.56|0
1714131900000|2024-04-26 11:45:00|65.84|63.64|65.96|63.76|65.96|63.76|65.39|63.19|0
1714132200000|2024-04-26 11:50:00|65.88|63.68|65.46|63.26|66.29|64.09|65.22|63.02|0
1714132500000|2024-04-26 11:55:00|65.38|63.18|65.62|63.42|65.95|63.75|65.38|63.18|0
1714132800000|2024-04-26 12:00:00|65.67|63.47|65.95|63.75|66.28|64.08|65.62|63.42|0
1714133100000|2024-04-26 12:05:00|66.03|63.83|66.61|64.41|66.69|64.49|65.78|63.58|0
1714133400000|2024-04-26 12:10:00|66.69|64.49|65.61|63.41|66.86|64.66|65.21|63.01|0
1714133700000|2024-04-26 12:15:00|65.45|63.25|65.49|63.29|65.78|63.58|65.12|62.92|0
1714134000000|2024-04-26 12:20:00|65.61|63.41|65.94|63.74|66.43|64.23|65.53|63.33|0
1714134300000|2024-04-26 12:25:00|66.02|63.82|66.55|64.35|67.22|65.02|65.65|63.45|0
1714134600000|2024-04-26 12:30:00|65.89|63.69|62.46|60.26|66.22|64.02|59.37|57.17|0
1714134900000|2024-04-26 12:35:00|63.02|60.82|62.34|60.14|64.87|62.67|61.6|59.4|0
1714135200000|2024-04-26 12:40:00|62.62|60.42|63.09|60.89|65.27|63.07|62.62|60.42|0
1714135500000|2024-04-26 12:45:00|63.01|60.81|65.76|63.56|66.75|64.55|62.73|60.53|0
1714135800000|2024-04-26 12:50:00|65.67|63.47|67.83|65.63|68.3|66.1|65.67|63.47|0
1714136100000|2024-04-26 12:55:00|67.58|65.38|65.83|63.63|67.91|65.71|65.67|63.47|0
1714136400000|2024-04-26 13:00:00|65.75|63.55|65.75|63.55|65.79|63.59|64.12|61.92|0
1714136700000|2024-04-26 13:05:00|65.66|63.46|66.32|64.12|66.9|64.7|65.17|62.97|0
1714137000000|2024-04-26 13:10:00|66.24|64.04|67.4|65.2|67.65|65.45|65.99|63.79|0
1714137300000|2024-04-26 13:15:00|67.36|65.16|67.14|64.94|67.36|65.16|66.4|64.2|0
1714137600000|2024-04-26 13:20:00|67.23|65.03|66.89|64.69|67.56|65.36|66.56|64.36|0
1714137900000|2024-04-26 13:25:00|66.97|64.77|68.48|66.28|70.02|67.82|66.31|64.11|0
1714138200000|2024-04-26 13:30:00|68.57|66.37|66.23|64.03|69.77|67.57|66.07|63.87|0
1714138500000|2024-04-26 13:35:00|66.15|63.95|64.33|62.13|66.9|64.7|63.77|61.57|0
1714138800000|2024-04-26 13:40:00|64.25|62.05|65.31|63.11|66.39|64.19|64.17|61.97|0
1714139100000|2024-04-26 13:45:00|65.56|63.36|64|61.8|65.56|63.36|64|61.8|0
1714139400000|2024-04-26 13:50:00|63.84|61.64|61.91|59.71|64.33|62.13|61.68|59.48|0
1714139700000|2024-04-26 13:55:00|61.99|59.79|62.62|60.42|62.74|60.54|61.13|58.93|0
1714140000000|2024-04-26 14:00:00|62.1|59.9|60.3|58.1|63.14|60.94|59.91|57.71|0
1714140300000|2024-04-26 14:05:00|60.14|57.94|60.06|57.86|62.82|60.62|59.75|57.55|0
1714140600000|2024-04-26 14:10:00|60.22|58.02|59.29|57.09|60.22|58.02|58.91|56.71|0
1714140900000|2024-04-26 14:15:00|59.21|57.01|59.59|57.39|60.13|57.93|58.91|56.71|0
1714141200000|2024-04-26 14:20:00|59.52|57.32|59.21|57.01|60.68|58.48|59.13|56.93|0
1714141500000|2024-04-26 14:25:00|59.28|57.08|62.03|59.83|62.03|59.83|59.28|57.08|0
1714141800000|2024-04-26 14:30:00|62.1|59.9|60.46|58.26|63.06|60.86|60.46|58.26|0
1714142100000|2024-04-26 14:35:00|60.61|58.41|60.92|58.72|61.31|59.11|59.92|57.72|0
1714142400000|2024-04-26 14:40:00|60.84|58.64|61.39|59.19|61.54|59.34|60.45|58.25|0
1714142700000|2024-04-26 14:45:00|61.31|59.11|60.37|58.17|61.78|59.58|60.14|57.94|0
1714143000000|2024-04-26 14:50:00|60.45|58.25|59.6|57.4|61.85|59.65|59.6|57.4|0
1714143300000|2024-04-26 14:55:00|59.52|57.32|60.39|58.19|60.62|58.42|59.52|57.32|0
1714143600000|2024-04-26 15:00:00|60.16|57.96|59.31|57.11|60.24|58.04|57.96|55.76|0
1714143900000|2024-04-26 15:05:00|59.16|56.96|60.46|58.26|60.77|58.57|59.01|56.81|0
1714144200000|2024-04-26 15:10:00|60.31|58.11|62.49|60.29|63.61|61.41|60.31|58.11|0
1714144500000|2024-04-26 15:15:00|62.57|60.37|62.16|59.96|63.04|60.84|61.52|59.32|0
1714144800000|2024-04-26 15:20:00|62.08|59.88|62.77|60.57|63.34|61.14|62.08|59.88|0
1714145100000|2024-04-26 15:25:00|62.85|60.65|62.05|59.85|62.85|60.65|61.58|59.38|0
1714145400000|2024-04-26 15:30:00|61.97|59.77|62.36|60.16|62.68|60.48|61.5|59.3|0
1714145700000|2024-04-26 15:35:00|62.44|60.24|61.89|59.69|62.52|60.32|61.57|59.37|0
1714146000000|2024-04-26 15:40:00|61.81|59.61|59.94|57.74|62.08|59.88|59.94|57.74|0
1714146300000|2024-04-26 15:45:00|59.86|57.66|59.86|57.66|60.48|58.28|59.63|57.43|0
1714146600000|2024-04-26 15:50:00|59.78|57.58|60.86|58.66|61.41|59.21|59.71|57.51|0
1714146900000|2024-04-26 15:55:00|60.78|58.58|60.7|58.5|61.25|59.05|60.47|58.27|0
1714147200000|2024-04-26 16:00:00|60.78|58.58|61.09|58.89|62.11|59.91|60.78|58.58|0
1714147500000|2024-04-26 16:05:00|61.01|58.81|60.93|58.73|61.71|59.51|60.93|58.73|0
1714147800000|2024-04-26 16:10:00|60.85|58.65|60.38|58.18|61.16|58.96|60.31|58.11|0
1714148100000|2024-04-26 16:15:00|60.31|58.11|60.46|58.26|60.92|58.72|60.23|58.03|0
1714148400000|2024-04-26 16:20:00|60.53|58.33|60.3|58.1|60.84|58.64|60.07|57.87|0
1714148700000|2024-04-26 16:25:00|60.22|58.02|59.91|57.71|60.45|58.25|59.76|57.56|0
1714149000000|2024-04-26 16:30:00|60.07|57.87|59.68|57.48|60.68|58.48|59.68|57.48|0
1714149300000|2024-04-26 16:35:00|59.75|57.55|58.84|56.64|59.83|57.63|58.76|56.56|0
1714149600000|2024-04-26 16:40:00|58.76|56.56|59.14|56.94|59.67|57.47|58.68|56.48|0
1714149900000|2024-04-26 16:45:00|59.21|57.01|58.09|55.89|60.36|58.16|57.87|55.67|0
1714150200000|2024-04-26 16:50:00|58.01|55.81|57.64|55.44|58.24|56.04|57.64|55.44|0
1714150500000|2024-04-26 16:55:00|57.56|55.36|56.89|54.69|57.63|55.43|56.89|54.69|0
1714150800000|2024-04-26 17:00:00|56.88|54.68|57.11|54.91|57.63|55.43|56.37|54.17|0
1714151100000|2024-04-26 17:05:00|57.03|54.83|57.33|55.13|57.55|55.35|56.73|54.53|0
1714151400000|2024-04-26 17:10:00|57.25|55.05|56.8|54.6|57.4|55.2|56.73|54.53|0
1714151700000|2024-04-26 17:15:00|56.73|54.53|57.17|54.97|57.32|55.12|56.43|54.23|0
1714152000000|2024-04-26 17:20:00|57.02|54.82|56.57|54.37|57.1|54.9|56.43|54.23|0
1714152300000|2024-04-26 17:25:00|56.5|54.3|56.72|54.52|56.94|54.74|56.13|53.93|0
1714152600000|2024-04-26 17:30:00|56.57|54.37|56.34|54.14|57.09|54.89|55.9|53.7|0
1714152900000|2024-04-26 17:35:00|56.42|54.22|56.56|54.36|56.86|54.66|55.9|53.7|0
1714153200000|2024-04-26 17:40:00|56.64|54.44|57.3|55.1|58.21|56.01|56.64|54.44|0
1714153500000|2024-04-26 17:45:00|57.23|55.03|56.41|54.21|57.23|55.03|56.19|53.99|0
1714153800000|2024-04-26 17:50:00|56.26|54.06|56.63|54.43|56.63|54.43|56.19|53.99|0
1714154100000|2024-04-26 17:55:00|56.7|54.5|57.3|55.1|57.44|55.24|56.63|54.43|0
1714154400000|2024-04-26 18:00:00|57.22|55.02|57.89|55.69|58.19|55.99|57.07|54.87|0
1714154700000|2024-04-26 18:05:00|57.97|55.77|57.81|55.61|57.97|55.77|57.36|55.16|0
1714155000000|2024-04-26 18:10:00|57.89|55.69|57.96|55.76|58.04|55.84|57.36|55.16|0
1714155300000|2024-04-26 18:15:00|57.89|55.69|58.49|56.29|58.57|56.37|57.58|55.38|0
1714155600000|2024-04-26 18:20:00|58.56|56.36|58.56|56.36|58.87|56.67|58.03|55.83|0
1714155900000|2024-04-26 18:25:00|58.49|56.29|58.63|56.43|59.17|56.97|58.41|56.21|0
1714156200000|2024-04-26 18:30:00|58.71|56.51|59.7|57.5|59.78|57.58|58.71|56.51|0
1714156500000|2024-04-26 18:35:00|59.63|57.43|58.25|56.05|59.63|57.43|58.25|56.05|0
1714156800000|2024-04-26 18:40:00|58.32|56.12|58.32|56.12|58.63|56.43|57.94|55.74|0
1714157100000|2024-04-26 18:45:00|58.4|56.2|58.55|56.35|58.85|56.65|57.94|55.74|0
1714157400000|2024-04-26 18:50:00|58.47|56.27|58.85|56.65|59|56.8|58.32|56.12|0
1714157700000|2024-04-26 18:55:00|58.92|56.72|57.33|55.13|59.31|57.11|57.33|55.13|0
1714158000000|2024-04-26 19:00:00|57.48|55.28|57.7|55.5|58.31|56.11|57.11|54.91|0
1714158300000|2024-04-26 19:05:00|57.78|55.58|57.18|54.98|57.93|55.73|57.1|54.9|0
1714158600000|2024-04-26 19:10:00|57.1|54.9|57.12|54.92|57.55|55.35|56.01|53.81|0
1714158900000|2024-04-26 19:15:00|57.2|55|57.12|54.92|57.57|55.37|56.9|54.7|0
1714159200000|2024-04-26 19:20:00|57.2|55|56.52|54.32|57.27|55.07|56.45|54.25|0
1714159500000|2024-04-26 19:25:00|56.6|54.4|56.3|54.1|56.74|54.54|56.22|54.02|0
1714159800000|2024-04-26 19:30:00|56.37|54.17|57.41|55.21|57.56|55.36|56.3|54.1|0
1714160100000|2024-04-26 19:35:00|57.49|55.29|57.78|55.58|58.01|55.81|57.26|55.06|0
1714160400000|2024-04-26 19:40:00|57.86|55.66|59.38|57.18|59.77|57.57|57.63|55.43|0
1714160700000|2024-04-26 19:45:00|59.46|57.26|58.46|56.26|59.54|57.34|58.08|55.88|0
1714161000000|2024-04-26 19:50:00|58.54|56.34|59.15|56.95|59.23|57.03|58.31|56.11|0
1714161300000|2024-04-26 19:55:00|58.92|56.72|60.78|58.58|60.78|58.58|58.92|56.72|0
1714161600000|2024-04-26 20:00:00|60.38|58.18|60.07|57.87|60.54|58.34|59.91|57.71|0
1714161900000|2024-04-26 20:05:00|60.15|57.95|60.07|57.87|60.15|57.95|59.76|57.56|0
1714162200000|2024-04-26 20:10:00|59.99|57.79|60.45|58.25|60.61|58.41|59.99|57.79|0
1714350000000|2024-04-29 00:20:00|57.21|55.01|57.21|55.01|57.44|55.24|57.21|55.01|0
1714350300000|2024-04-29 00:25:00|57.29|55.09|57.13|54.93|57.29|55.09|57.06|54.86|0
1714350600000|2024-04-29 00:30:00|57.06|54.86|56.9|54.7|57.13|54.93|56.83|54.63|0
1714350900000|2024-04-29 00:35:00|56.83|54.63|56.68|54.48|56.87|54.67|56.57|54.37|0
1714351200000|2024-04-29 00:40:00|56.75|54.55|56.53|54.33|56.86|54.66|56.45|54.25|0
1714351500000|2024-04-29 00:45:00|56.45|54.25|56.6|54.4|56.67|54.47|56.37|54.17|0
1714351800000|2024-04-29 00:50:00|56.52|54.32|56.37|54.17|56.52|54.32|56.3|54.1|0
1714352100000|2024-04-29 00:55:00|56.3|54.1|56.44|54.24|56.48|54.28|56.22|54.02|0
1714352400000|2024-04-29 01:00:00|56.52|54.32|56.44|54.24|56.66|54.46|56.37|54.17|0
1714352700000|2024-04-29 01:05:00|56.36|54.16|56.06|53.86|56.44|54.24|55.99|53.79|0
1714353000000|2024-04-29 01:10:00|55.99|53.79|56.21|54.01|56.28|54.08|55.99|53.79|0
1714353300000|2024-04-29 01:15:00|56.14|53.94|56.13|53.93|56.14|53.94|55.88|53.68|0
1714353600000|2024-04-29 01:20:00|56.21|54.01|56.05|53.85|56.35|54.15|56.05|53.85|0
1714353900000|2024-04-29 01:25:00|55.98|53.78|55.98|53.78|56.13|53.93|55.98|53.78|0
1714354200000|2024-04-29 01:30:00|56.02|53.82|55.97|53.77|56.2|54|55.97|53.77|0
1714354500000|2024-04-29 01:35:00|55.9|53.7|55.82|53.62|56.27|54.07|55.68|53.48|0
1714354800000|2024-04-29 01:40:00|55.9|53.7|55.82|53.62|56.12|53.92|55.82|53.62|0
1714355100000|2024-04-29 01:45:00|55.89|53.69|55.89|53.69|56.04|53.84|55.67|53.47|0
1714355400000|2024-04-29 01:50:00|55.82|53.62|55.89|53.69|55.89|53.69|55.74|53.54|0
1714355700000|2024-04-29 01:55:00|55.81|53.61|55.22|53.02|55.96|53.76|55.08|52.88|0
1714356000000|2024-04-29 02:00:00|55.15|52.95|55.81|53.61|55.81|53.61|55.15|52.95|0
1714356300000|2024-04-29 02:05:00|55.77|53.57|55.66|53.46|56.03|53.83|55.58|53.38|0
1714356600000|2024-04-29 02:10:00|55.73|53.53|55.73|53.53|55.8|53.6|55.58|53.38|0
1714356900000|2024-04-29 02:15:00|55.65|53.45|55.8|53.6|55.84|53.64|55.65|53.45|0
1714357200000|2024-04-29 02:20:00|55.72|53.52|56.09|53.89|56.09|53.89|55.72|53.52|0
1714357500000|2024-04-29 02:25:00|56.02|53.82|56.01|53.81|56.16|53.96|55.87|53.67|0
1714357800000|2024-04-29 02:30:00|55.94|53.74|55.79|53.59|56.01|53.81|55.72|53.52|0
1714358100000|2024-04-29 02:35:00|55.71|53.51|55.49|53.29|55.86|53.66|55.49|53.29|0
1714358400000|2024-04-29 02:40:00|55.56|53.36|55.63|53.43|55.78|53.58|55.56|53.36|0
1714358700000|2024-04-29 02:45:00|55.56|53.36|55.56|53.36|55.78|53.58|55.56|53.36|0
1714359000000|2024-04-29 02:50:00|55.48|53.28|55.33|53.13|55.48|53.28|55.33|53.13|0
1714359300000|2024-04-29 02:55:00|55.37|53.17|55.7|53.5|55.77|53.57|55.37|53.17|0
1714359600000|2024-04-29 03:00:00|55.63|53.43|55.7|53.5|55.88|53.68|55.62|53.42|0
1714359900000|2024-04-29 03:05:00|55.66|53.46|55.69|53.49|55.84|53.64|55.62|53.42|0
1714360200000|2024-04-29 03:10:00|55.62|53.42|55.47|53.27|55.69|53.49|55.4|53.2|0
1714360500000|2024-04-29 03:15:00|55.54|53.34|55.54|53.34|55.69|53.49|55.54|53.34|0
1714360800000|2024-04-29 03:20:00|55.47|53.27|55.54|53.34|55.61|53.41|55.39|53.19|0
1714361100000|2024-04-29 03:25:00|55.61|53.41|55.68|53.48|55.68|53.48|55.53|53.33|0
1714361400000|2024-04-29 03:30:00|55.64|53.44|55.68|53.48|55.83|53.63|55.61|53.41|0
1714361700000|2024-04-29 03:35:00|55.75|53.55|55.53|53.33|55.75|53.55|55.49|53.29|0
1714362000000|2024-04-29 03:40:00|55.49|53.29|55.67|53.47|55.74|53.54|55.49|53.29|0
1714362300000|2024-04-29 03:45:00|55.63|53.43|55.74|53.54|55.82|53.62|55.6|53.4|0
1714362600000|2024-04-29 03:50:00|55.67|53.47|55.74|53.54|55.74|53.54|55.59|53.39|0
1714362900000|2024-04-29 03:55:00|55.78|53.58|55.88|53.68|55.88|53.68|55.78|53.58|0
1714363200000|2024-04-29 04:00:00|55.85|53.65|55.77|53.57|55.88|53.68|55.73|53.53|0
1714363500000|2024-04-29 04:05:00|55.73|53.53|55.8|53.6|56.03|53.83|55.65|53.45|0
1714363800000|2024-04-29 04:10:00|55.77|53.57|55.36|53.16|55.77|53.57|55.36|53.16|0
1714364100000|2024-04-29 04:15:00|55.4|53.2|55.65|53.45|55.8|53.6|55.36|53.16|0
1714364400000|2024-04-29 04:20:00|55.57|53.37|55.5|53.3|55.65|53.45|55.5|53.3|0
1714364700000|2024-04-29 04:25:00|55.54|53.34|55.42|53.22|55.64|53.44|55.27|53.07|0
1714365000000|2024-04-29 04:30:00|55.35|53.15|55.12|52.92|55.49|53.29|55.12|52.92|0
1714365300000|2024-04-29 04:35:00|55.09|52.89|55.27|53.07|55.27|53.07|54.98|52.78|0
1714365600000|2024-04-29 04:40:00|55.34|53.14|55.34|53.14|55.41|53.21|55.16|52.96|0
1714365900000|2024-04-29 04:45:00|55.41|53.21|55.04|52.84|55.41|53.21|54.97|52.77|0
1714366200000|2024-04-29 04:50:00|55.08|52.88|55.33|53.13|55.41|53.21|55.04|52.84|0
1714366500000|2024-04-29 04:55:00|55.37|53.17|55.33|53.13|55.4|53.2|55.18|52.98|0
1714366800000|2024-04-29 05:00:00|55.4|53.2|55.69|53.49|55.69|53.49|55.22|53.02|0
1714367100000|2024-04-29 05:05:00|55.62|53.42|55.62|53.42|55.69|53.49|55.47|53.27|0
1714367400000|2024-04-29 05:10:00|55.58|53.38|55.61|53.41|55.65|53.45|55.47|53.27|0
1714367700000|2024-04-29 05:15:00|55.54|53.34|55.54|53.34|55.68|53.48|55.54|53.34|0
1714368000000|2024-04-29 05:20:00|55.61|53.41|55.42|53.22|55.61|53.41|55.39|53.19|0
1714368300000|2024-04-29 05:25:00|55.39|53.19|55.16|52.96|55.39|53.19|55.16|52.96|0
1714368600000|2024-04-29 05:30:00|55.09|52.89|55.38|53.18|55.45|53.25|55.09|52.89|0
1714368900000|2024-04-29 05:35:00|55.45|53.25|55.3|53.1|55.53|53.33|55.3|53.1|0
1714369200000|2024-04-29 05:40:00|55.23|53.03|55.08|52.88|55.3|53.1|55.08|52.88|0
1714369500000|2024-04-29 05:45:00|55.15|52.95|55.08|52.88|55.3|53.1|55.08|52.88|0
1714369800000|2024-04-29 05:50:00|55.15|52.95|55.07|52.87|55.15|52.95|54.93|52.73|0
1714370100000|2024-04-29 05:55:00|55.15|52.95|54.92|52.72|55.15|52.95|54.92|52.72|0
1714370400000|2024-04-29 06:00:00|54.85|52.65|55.43|53.23|55.66|53.46|54.85|52.65|0
1714370700000|2024-04-29 06:05:00|55.51|53.31|55.72|53.52|55.95|53.75|55.36|53.16|0
1714371000000|2024-04-29 06:10:00|55.65|53.45|55.69|53.49|55.8|53.6|55.5|53.3|0
1714371300000|2024-04-29 06:15:00|55.65|53.45|55.57|53.37|55.76|53.56|55.5|53.3|0
1714371600000|2024-04-29 06:20:00|55.54|53.34|55.83|53.63|55.86|53.66|55.54|53.34|0
1714371900000|2024-04-29 06:25:00|55.86|53.66|55.82|53.62|56.08|53.88|55.75|53.55|0
1714372200000|2024-04-29 06:30:00|55.86|53.66|55.86|53.66|56.01|53.81|55.71|53.51|0
1714372500000|2024-04-29 06:35:00|55.93|53.73|56.11|53.91|56.15|53.95|55.78|53.58|0
1714372800000|2024-04-29 06:40:00|56.15|53.95|56|53.8|56.15|53.95|55.93|53.73|0
1714373100000|2024-04-29 06:45:00|55.96|53.76|56.07|53.87|56.14|53.94|55.92|53.72|0
1714373400000|2024-04-29 06:50:00|56.14|53.94|56.33|54.13|56.59|54.39|56.14|53.94|0
1714373700000|2024-04-29 06:55:00|56.29|54.09|56.51|54.31|56.51|54.31|56.21|54.01|0
1714374000000|2024-04-29 07:00:00|56.58|54.38|56.39|54.19|56.58|54.38|56.13|53.93|0
1714374300000|2024-04-29 07:05:00|56.43|54.23|56.2|54|56.73|54.53|56.13|53.93|0
1714374600000|2024-04-29 07:10:00|56.28|54.08|56.5|54.3|56.65|54.45|56.05|53.85|0
1714374900000|2024-04-29 07:15:00|56.42|54.22|56.49|54.29|56.72|54.52|56.39|54.19|0
1714375200000|2024-04-29 07:20:00|56.42|54.22|56.19|53.99|56.49|54.29|56.05|53.85|0
1714375500000|2024-04-29 07:25:00|56.12|53.92|56.34|54.14|56.42|54.22|56.04|53.84|0
1714375800000|2024-04-29 07:30:00|56.3|54.1|56.63|54.43|56.71|54.51|55.97|53.77|0
1714376100000|2024-04-29 07:35:00|56.6|54.4|56.18|53.98|56.71|54.51|56.04|53.84|0
1714376400000|2024-04-29 07:40:00|56.22|54.02|56.55|54.35|56.63|54.43|56.18|53.98|0
1714376700000|2024-04-29 07:45:00|56.48|54.28|56.48|54.28|57|54.8|56.48|54.28|0
1714377000000|2024-04-29 07:50:00|56.4|54.2|55.58|53.38|56.4|54.2|55.51|53.31|0
1714377300000|2024-04-29 07:55:00|55.51|53.31|55.73|53.53|55.95|53.75|55.51|53.31|0
1714377600000|2024-04-29 08:00:00|55.88|53.68|56.09|53.89|56.1|53.9|55.65|53.45|0
1714377900000|2024-04-29 08:05:00|56.17|53.97|55.57|53.37|56.24|54.04|55.43|53.23|0
1714378200000|2024-04-29 08:10:00|55.5|53.3|55.5|53.3|55.65|53.45|55.21|53.01|0
1714378500000|2024-04-29 08:15:00|55.57|53.37|55.79|53.59|55.79|53.59|55.42|53.22|0
1714378800000|2024-04-29 08:20:00|55.86|53.66|55.56|53.36|55.86|53.66|55.49|53.29|0
1714379100000|2024-04-29 08:25:00|55.49|53.29|55.75|53.55|56|53.8|55.49|53.29|0
1714379400000|2024-04-29 08:30:00|55.71|53.51|56.07|53.87|56.08|53.88|55.71|53.51|0
1714379700000|2024-04-29 08:35:00|56.04|53.84|55.85|53.65|56.11|53.91|55.78|53.58|0
1714380000000|2024-04-29 08:40:00|55.81|53.61|55.85|53.65|56.07|53.87|55.7|53.5|0
1714380300000|2024-04-29 08:45:00|55.92|53.72|56.14|53.94|56.36|54.16|55.77|53.57|0
1714380600000|2024-04-29 08:50:00|56.18|53.98|56.32|54.12|56.43|54.23|56.14|53.94|0
1714380900000|2024-04-29 08:55:00|56.36|54.16|56.5|54.3|56.88|54.68|56.28|54.08|0
1714381200000|2024-04-29 09:00:00|56.43|54.23|56.5|54.3|56.73|54.53|56.43|54.23|0
1714381500000|2024-04-29 09:05:00|56.58|54.38|56.35|54.15|56.58|54.38|56.28|54.08|0
1714381800000|2024-04-29 09:10:00|56.28|54.08|56.72|54.52|56.87|54.67|56.27|54.07|0
1714382100000|2024-04-29 09:15:00|56.64|54.44|57.09|54.89|57.09|54.89|56.57|54.37|0
1714382400000|2024-04-29 09:20:00|57.02|54.82|57.16|54.96|57.62|55.42|57.02|54.82|0
1714382700000|2024-04-29 09:25:00|57.09|54.89|57.24|55.04|57.31|55.11|56.98|54.78|0
1714383000000|2024-04-29 09:30:00|57.31|55.11|57.46|55.26|57.46|55.26|57.08|54.88|0
1714383300000|2024-04-29 09:35:00|57.38|55.18|56.93|54.73|57.38|55.18|56.85|54.65|0
1714383600000|2024-04-29 09:40:00|57|54.8|56.77|54.57|57|54.8|56.67|54.47|0
1714383900000|2024-04-29 09:45:00|56.85|54.65|57.07|54.87|57.07|54.87|56.77|54.57|0
1714384200000|2024-04-29 09:50:00|57.15|54.95|57.75|55.55|57.82|55.62|56.85|54.65|0
1714384500000|2024-04-29 09:55:00|57.67|55.47|58.05|55.85|58.2|56|57.67|55.47|0
1714384800000|2024-04-29 10:00:00|58.12|55.92|57.44|55.24|58.2|56|57.44|55.24|0
1714385100000|2024-04-29 10:05:00|57.51|55.31|57.32|55.12|57.67|55.47|57.29|55.09|0
1714385400000|2024-04-29 10:10:00|57.36|55.16|57.13|54.93|57.36|55.16|56.91|54.71|0
1714385700000|2024-04-29 10:15:00|57.21|55.01|56.68|54.48|57.21|55.01|56.6|54.4|0
1714386000000|2024-04-29 10:20:00|56.64|54.44|56.82|54.62|56.98|54.78|56.6|54.4|0
1714386300000|2024-04-29 10:25:00|56.79|54.59|56.75|54.55|57.12|54.92|56.75|54.55|0
1714386600000|2024-04-29 10:30:00|56.67|54.47|56.82|54.62|56.97|54.77|56.67|54.47|0
1714386900000|2024-04-29 10:35:00|56.89|54.69|56.74|54.54|57.04|54.84|56.66|54.46|0
1714387200000|2024-04-29 10:40:00|56.81|54.61|56.51|54.31|56.89|54.69|56.44|54.24|0
1714387500000|2024-04-29 10:45:00|56.44|54.24|56.21|54.01|56.59|54.39|56.21|54.01|0
1714387800000|2024-04-29 10:50:00|56.28|54.08|56.21|54.01|56.28|54.08|55.91|53.71|0
1714388100000|2024-04-29 10:55:00|56.13|53.93|56.35|54.15|56.5|54.3|56.06|53.86|0
1714388400000|2024-04-29 11:00:00|56.28|54.08|56.65|54.45|56.72|54.52|56.28|54.08|0
1714388700000|2024-04-29 11:05:00|56.57|54.37|56.68|54.48|56.8|54.6|56.57|54.37|0
1714389000000|2024-04-29 11:10:00|56.64|54.44|56.79|54.59|56.94|54.74|56.64|54.44|0
1714389300000|2024-04-29 11:15:00|56.87|54.67|56.71|54.51|57.02|54.82|56.71|54.51|0
1714389600000|2024-04-29 11:20:00|56.79|54.59|56.11|53.91|56.86|54.66|56.04|53.84|0
1714389900000|2024-04-29 11:25:00|56.04|53.84|55.37|53.17|56.04|53.84|55.3|53.1|0
1714390200000|2024-04-29 11:30:00|55.34|53.14|55.52|53.32|55.66|53.46|55.08|52.88|0
1714390500000|2024-04-29 11:35:00|55.59|53.39|55.51|53.31|55.88|53.68|55.51|53.31|0
1714390800000|2024-04-29 11:40:00|55.44|53.24|55.22|53.02|55.44|53.24|55.07|52.87|0
1714391100000|2024-04-29 11:45:00|55.29|53.09|55.14|52.94|55.29|53.09|54.99|52.79|0
1714391400000|2024-04-29 11:50:00|55.1|52.9|55.14|52.94|55.36|53.16|55.06|52.86|0
1714391700000|2024-04-29 11:55:00|55.21|53.01|55.43|53.23|55.43|53.23|55.21|53.01|0
1714392000000|2024-04-29 12:00:00|55.5|53.3|55.57|53.37|55.72|53.52|55.39|53.19|0
1714392300000|2024-04-29 12:05:00|55.5|53.3|55.2|53|55.5|53.3|54.91|52.71|0
1714392600000|2024-04-29 12:10:00|55.27|53.07|55.27|53.07|55.42|53.22|55.12|52.92|0
1714392900000|2024-04-29 12:15:00|55.34|53.14|55.34|53.14|55.49|53.29|55.27|53.07|0
1714393200000|2024-04-29 12:20:00|55.27|53.07|55.19|52.99|55.49|53.29|54.97|52.77|0
1714393500000|2024-04-29 12:25:00|55.26|53.06|55.7|53.5|55.78|53.58|55.26|53.06|0
1714393800000|2024-04-29 12:30:00|55.63|53.43|55.99|53.79|56.07|53.87|55.63|53.43|0
1714394100000|2024-04-29 12:35:00|56.07|53.87|55.92|53.72|56.29|54.09|55.84|53.64|0
1714394400000|2024-04-29 12:40:00|55.84|53.64|55.03|52.83|55.92|53.72|54.96|52.76|0
1714394700000|2024-04-29 12:45:00|54.96|52.76|55.17|52.97|55.25|53.05|54.88|52.68|0
1714395000000|2024-04-29 12:50:00|55.25|53.05|54.81|52.61|55.39|53.19|54.73|52.53|0
1714395300000|2024-04-29 12:55:00|54.88|52.68|55.02|52.82|55.24|53.04|54.73|52.53|0
1714395600000|2024-04-29 13:00:00|54.99|52.79|55.09|52.89|55.53|53.33|54.95|52.75|0
1714395900000|2024-04-29 13:05:00|55.02|52.82|55.6|53.4|55.64|53.44|54.94|52.74|0
1714396200000|2024-04-29 13:10:00|55.68|53.48|55.45|53.25|55.97|53.77|55.38|53.18|0
1714396500000|2024-04-29 13:15:00|55.53|53.33|55.08|52.88|55.82|53.62|55.08|52.88|0
1714396800000|2024-04-29 13:20:00|55.15|52.95|55.37|53.17|55.37|53.17|55.15|52.95|0
1714397100000|2024-04-29 13:25:00|55.45|53.25|54.35|52.15|55.59|53.39|54.35|52.15|0
1714397400000|2024-04-29 13:30:00|54.2|52|52.09|49.89|54.71|52.51|51.88|49.68|0
1714397700000|2024-04-29 13:35:00|52.02|49.82|53.72|51.52|53.87|51.67|52.02|49.82|0
1714398000000|2024-04-29 13:40:00|53.65|51.45|56.14|53.94|56.9|54.7|53.65|51.45|0
1714398300000|2024-04-29 13:45:00|56.07|53.87|55.03|52.83|56.29|54.09|54.81|52.61|0
1714398600000|2024-04-29 13:50:00|54.96|52.76|56.29|54.09|56.59|54.39|54.96|52.76|0
1714398900000|2024-04-29 13:55:00|56.14|53.94|55.39|53.19|56.44|54.24|55.24|53.04|0
1714399200000|2024-04-29 14:00:00|55.24|53.04|54.51|52.31|55.32|53.12|53.93|51.73|0
1714399500000|2024-04-29 14:05:00|54.58|52.38|53.99|51.79|54.95|52.75|53.63|51.43|0
1714399800000|2024-04-29 14:10:00|54.07|51.87|53.27|51.07|54.28|52.08|53.2|51|0
1714400100000|2024-04-29 14:15:00|53.34|51.14|53.27|51.07|53.55|51.35|52.63|50.43|0
1714400400000|2024-04-29 14:20:00|53.05|50.85|53.48|51.28|53.98|51.78|52.48|50.28|0
1714400700000|2024-04-29 14:25:00|53.41|51.21|53.33|51.13|53.55|51.35|52.9|50.7|0
1714401000000|2024-04-29 14:30:00|53.26|51.06|52.33|50.13|53.26|51.06|52.19|49.99|0
1714401300000|2024-04-29 14:35:00|52.4|50.2|54.27|52.07|54.7|52.5|52.33|50.13|0
1714401600000|2024-04-29 14:40:00|54.34|52.14|53.83|51.63|54.56|52.36|53.54|51.34|0
1714401900000|2024-04-29 14:45:00|53.75|51.55|54.84|52.64|55.21|53.01|53.75|51.55|0
1714402200000|2024-04-29 14:50:00|54.77|52.57|54.14|51.94|55.06|52.86|53.78|51.58|0
1714402500000|2024-04-29 14:55:00|54.07|51.87|53.92|51.72|54.22|52.02|53.42|51.22|0
1714402800000|2024-04-29 15:00:00|53.85|51.65|54.14|51.94|54.58|52.38|53.7|51.5|0
1714403100000|2024-04-29 15:05:00|54.06|51.86|54.5|52.3|55.16|52.96|54.06|51.86|0
1714403400000|2024-04-29 15:10:00|54.43|52.23|54.28|52.08|54.87|52.67|54.13|51.93|0
1714403700000|2024-04-29 15:15:00|54.35|52.15|53.04|50.84|54.57|52.37|53.04|50.84|0
1714404000000|2024-04-29 15:20:00|53.11|50.91|53.69|51.49|54.05|51.85|53.03|50.83|0
1714404300000|2024-04-29 15:25:00|53.76|51.56|53.41|51.21|53.83|51.63|53.25|51.05|0
1714404600000|2024-04-29 15:30:00|53.55|51.35|54.66|52.46|54.73|52.53|53.48|51.28|0
1714404900000|2024-04-29 15:35:00|54.73|52.53|54.8|52.6|55.1|52.9|54.43|52.23|0
1714405200000|2024-04-29 15:40:00|54.73|52.53|53.32|51.12|54.95|52.75|53.25|51.05|0
1714405500000|2024-04-29 15:45:00|53.4|51.2|54.05|51.85|54.5|52.3|53.4|51.2|0
1714405800000|2024-04-29 15:50:00|53.98|51.78|53.98|51.78|54.2|52|53.61|51.41|0
1714406100000|2024-04-29 15:55:00|53.9|51.7|53.02|50.82|53.98|51.78|52.95|50.75|0
1714406400000|2024-04-29 16:00:00|53.1|50.9|52.8|50.6|53.46|51.26|52.59|50.39|0
1714406700000|2024-04-29 16:05:00|52.88|50.68|52.66|50.46|52.88|50.68|52.15|49.95|0
1714407000000|2024-04-29 16:10:00|52.58|50.38|52.29|50.09|52.66|50.46|52.15|49.95|0
1714407300000|2024-04-29 16:15:00|52.22|50.02|52.15|49.95|52.29|50.09|51.79|49.59|0
1714407600000|2024-04-29 16:20:00|52.22|50.02|52.21|50.01|52.43|50.23|52|49.8|0
1714407900000|2024-04-29 16:25:00|52.14|49.94|51.71|49.51|52.57|50.37|51.71|49.51|0
1714408200000|2024-04-29 16:30:00|51.64|49.44|51.42|49.22|52.14|49.94|51.21|49.01|0
1714408500000|2024-04-29 16:35:00|51.5|49.3|51.85|49.65|51.92|49.72|51.42|49.22|0
1714408800000|2024-04-29 16:40:00|51.78|49.58|51.77|49.57|52.93|50.73|51.42|49.22|0
1714409100000|2024-04-29 16:45:00|51.7|49.5|51.91|49.71|52.09|49.89|51.42|49.22|0
1714409400000|2024-04-29 16:50:00|51.84|49.64|52.56|50.36|52.77|50.57|51.84|49.64|0
1714409700000|2024-04-29 16:55:00|52.48|50.28|52.26|50.06|52.77|50.57|52.2|50|0
1714410000000|2024-04-29 17:00:00|52.34|50.14|52.41|50.21|52.91|50.71|52.19|49.99|0
1714410300000|2024-04-29 17:05:00|52.33|50.13|52.69|50.49|53.27|51.07|52.33|50.13|0
1714410600000|2024-04-29 17:10:00|52.62|50.42|52.47|50.27|52.98|50.78|52.47|50.27|0
1714410900000|2024-04-29 17:15:00|52.54|50.34|52.32|50.12|52.83|50.63|52.04|49.84|0
1714411200000|2024-04-29 17:20:00|52.25|50.05|51.61|49.41|52.32|50.12|51.54|49.34|0
1714411500000|2024-04-29 17:25:00|51.68|49.48|51.04|48.84|51.68|49.48|51.04|48.84|0
1714411800000|2024-04-29 17:30:00|50.9|48.7|50.89|48.69|51.6|49.4|50.82|48.62|0
1714412100000|2024-04-29 17:35:00|50.82|48.62|51.1|48.9|51.24|49.04|50.75|48.55|0
1714412400000|2024-04-29 17:40:00|51.17|48.97|50.96|48.76|51.17|48.97|50.82|48.62|0
1714412700000|2024-04-29 17:45:00|50.89|48.69|51.17|48.97|51.24|49.04|50.67|48.47|0
1714413000000|2024-04-29 17:50:00|51.24|49.04|51.45|49.25|51.52|49.32|50.95|48.75|0
1714413300000|2024-04-29 17:55:00|51.52|49.32|51.51|49.31|51.73|49.53|51.02|48.82|0
1714413600000|2024-04-29 18:00:00|51.58|49.38|52.22|50.02|52.66|50.46|51.58|49.38|0
1714413900000|2024-04-29 18:05:00|52.3|50.1|52.22|50.02|52.66|50.46|52.22|50.02|0
1714414200000|2024-04-29 18:10:00|52.29|50.09|52.29|50.09|52.58|50.38|52.08|49.88|0
1714414500000|2024-04-29 18:15:00|52.36|50.16|52.5|50.3|52.58|50.38|51.86|49.66|0
1714414800000|2024-04-29 18:20:00|52.43|50.23|52.57|50.37|52.65|50.45|52.07|49.87|0
1714415100000|2024-04-29 18:25:00|52.64|50.44|53|50.8|53.15|50.95|52.35|50.15|0
1714415400000|2024-04-29 18:30:00|53.08|50.88|55.14|52.94|56.27|54.07|53.08|50.88|0
1714415700000|2024-04-29 18:35:00|55.06|52.86|55.06|52.86|55.51|53.31|54.62|52.42|0
1714416000000|2024-04-29 18:40:00|54.91|52.71|53.65|51.45|54.99|52.79|53.58|51.38|0
1714416300000|2024-04-29 18:45:00|53.58|51.38|53.72|51.52|53.8|51.6|53.43|51.23|0
1714416600000|2024-04-29 18:50:00|53.65|51.45|53.94|51.74|54.09|51.89|53.43|51.23|0
1714416900000|2024-04-29 18:55:00|53.79|51.59|53.35|51.15|53.94|51.74|53.06|50.86|0
1714417200000|2024-04-29 19:00:00|53.64|51.44|58.49|56.29|59.68|57.48|53.64|51.44|0
1714417500000|2024-04-29 19:05:00|58.57|56.37|57.63|55.43|60.47|58.27|57.55|55.35|0
1714417800000|2024-04-29 19:10:00|57.55|55.35|57.24|55.04|57.94|55.74|56.86|54.66|0
1714418100000|2024-04-29 19:15:00|57.16|54.96|56.85|54.65|57.78|55.58|56.47|54.27|0
1714418400000|2024-04-29 19:20:00|56.78|54.58|56.47|54.27|56.78|54.58|55.41|53.21|0
1714418700000|2024-04-29 19:25:00|56.39|54.19|56.24|54.04|56.77|54.57|55.63|53.43|0
1714419000000|2024-04-29 19:30:00|56.16|53.96|55.48|53.28|56.16|53.96|55.48|53.28|0
1714419300000|2024-04-29 19:35:00|55.55|53.35|56.08|53.88|56.54|54.34|55.25|53.05|0
1714419600000|2024-04-29 19:40:00|56|53.8|55.02|52.82|56.46|54.26|54.8|52.6|0
1714419900000|2024-04-29 19:45:00|55.24|53.04|55.69|53.49|55.69|53.49|54.64|52.44|0
1714420200000|2024-04-29 19:50:00|55.39|53.19|53.02|50.82|55.39|53.19|52.81|50.61|0
1714420500000|2024-04-29 19:55:00|52.73|50.53|51.06|48.86|52.95|50.75|51.06|48.86|0
1714420800000|2024-04-29 20:00:00|50.99|48.79|50.77|48.57|50.99|48.79|49.93|47.73|0
1714421100000|2024-04-29 20:05:00|50.7|48.5|50.91|48.71|51.05|48.85|50.56|48.36|0
1714421400000|2024-04-29 20:10:00|50.98|48.78|51.05|48.85|51.12|48.92|50.7|48.5|0
1714421700000|2024-04-29 20:15:00|51.08|48.68|51.01|48.61|51.15|48.75|50.94|48.54|0
1714422000000|2024-04-29 20:20:00|51.08|48.68|51|48.6|51.08|48.68|50.93|48.53|0
1714422300000|2024-04-29 20:25:00|51.07|48.67|51.28|48.88|51.28|48.88|51|48.6|0
1714422600000|2024-04-29 20:30:00|51.36|48.96|51.21|48.81|51.36|48.96|51.07|48.67|0
1714422900000|2024-04-29 20:35:00|51.14|48.74|51.06|48.66|51.21|48.81|50.99|48.59|0
1714423200000|2024-04-29 20:40:00|50.99|48.59|51.13|48.73|51.21|48.81|50.92|48.52|0
1714423500000|2024-04-29 20:45:00|51.2|48.8|51.34|48.94|51.63|49.23|51.2|48.8|0
1714423800000|2024-04-29 20:50:00|51.38|48.98|51.41|49.01|51.48|49.08|51.27|48.87|0
1714424100000|2024-04-29 20:55:00|51.48|49.08|51.16|48.76|51.62|49.22|51.16|48.76|0
1714424400000|2024-04-29 21:00:00|51.21|48.81|51.22|48.82|51.3|48.9|51.14|48.74|0
1714424700000|2024-04-29 21:05:00|51.1|48.7|51.06|48.66|51.15|48.75|51.05|48.65|0
1714425000000|2024-04-29 21:10:00|51.05|48.65|50.97|48.57|51.05|48.65|50.95|48.55|0
1714425300000|2024-04-29 21:15:00|51.13|48.73|51.03|48.63|51.13|48.73|50.95|48.55|0
1714425600000|2024-04-29 21:20:00|51.05|48.65|51.04|48.64|51.13|48.73|51.04|48.64|0
1714425900000|2024-04-29 21:25:00|50.99|48.59|50.91|48.51|51.04|48.64|50.91|48.51|0
1714426200000|2024-04-29 21:30:00|51.03|48.63|51.04|48.64|51.05|48.65|51.03|48.63|0
1714426500000|2024-04-29 21:35:00|51|48.6|50.86|48.46|51|48.6|50.86|48.46|0
1714426800000|2024-04-29 21:40:00|50.87|48.47|50.97|48.57|50.97|48.57|50.86|48.46|0
1714427100000|2024-04-29 21:45:00|51.01|48.61|51.1|48.7|51.18|48.78|51|48.6|0
1714427400000|2024-04-29 21:50:00|51.09|48.69|50.99|48.59|51.11|48.71|50.98|48.58|0
1714427700000|2024-04-29 21:55:00|50.98|48.58|51|48.6|51.04|48.64|50.9|48.5|0
1714428000000|2024-04-29 22:00:00|50.98|48.58|51.76|49.36|51.83|49.43|50.98|48.58|0
1714428300000|2024-04-29 22:05:00|51.73|49.33|51.79|49.39|51.87|49.47|51.65|49.25|0
1714428600000|2024-04-29 22:10:00|51.72|49.32|51.86|49.46|51.93|49.53|51.51|49.11|0
1714428900000|2024-04-29 22:15:00|51.79|49.39|51.79|49.39|52|49.6|51.65|49.25|0
1714429200000|2024-04-29 22:20:00|51.72|49.32|51.93|49.53|52|49.6|51.72|49.32|0
1714429500000|2024-04-29 22:25:00|51.86|49.46|51.78|49.38|51.93|49.53|51.71|49.31|0
1714429800000|2024-04-29 22:30:00|51.85|49.45|51.78|49.38|51.85|49.45|51.71|49.31|0
1714430100000|2024-04-29 22:35:00|51.92|49.52|52.13|49.73|52.21|49.81|51.85|49.45|0
1714430400000|2024-04-29 22:40:00|52.06|49.66|52.13|49.73|52.13|49.73|52.06|49.66|0
1714430700000|2024-04-29 22:45:00|52.28|49.88|52.13|49.73|52.35|49.95|51.99|49.59|0
1714431000000|2024-04-29 22:50:00|52.2|49.8|52.2|49.8|52.2|49.8|52.05|49.65|0
1714431300000|2024-04-29 22:55:00|52.16|49.76|52.05|49.65|52.23|49.83|51.98|49.58|0
1714431600000|2024-04-29 23:00:00|51.98|49.58|51.9|49.5|52.05|49.65|51.83|49.43|0
1714431900000|2024-04-29 23:05:00|51.87|49.47|51.9|49.5|51.97|49.57|51.87|49.47|0
1714432200000|2024-04-29 23:10:00|51.87|49.47|51.97|49.57|51.97|49.57|51.68|49.28|0
1714432500000|2024-04-29 23:15:00|51.9|49.5|51.97|49.57|51.97|49.57|51.89|49.49|0
1714432800000|2024-04-29 23:20:00|51.89|49.49|52.11|49.71|52.18|49.78|51.89|49.49|0
1714433100000|2024-04-29 23:25:00|52.03|49.63|52.1|49.7|52.1|49.7|51.96|49.56|0
1714433400000|2024-04-29 23:30:00|52.03|49.63|51.96|49.56|52.03|49.63|51.89|49.49|0
1714433700000|2024-04-29 23:35:00|51.99|49.59|51.95|49.55|52.03|49.63|51.88|49.48|0
1714434000000|2024-04-29 23:40:00|51.88|49.48|51.88|49.48|51.95|49.55|51.81|49.41|0
1714434300000|2024-04-29 23:45:00|51.81|49.41|51.73|49.33|51.88|49.48|51.66|49.26|0
1714434600000|2024-04-29 23:50:00|51.8|49.4|51.8|49.4|51.8|49.4|51.73|49.33|0
1714434900000|2024-04-29 23:55:00|51.73|49.33|51.87|49.47|51.87|49.47|51.73|49.33|0
1714435200000|2024-04-30 00:00:00|51.94|49.54|52.52|50.12|52.59|50.19|51.94|49.54|0
1714435500000|2024-04-30 00:05:00|52.44|50.04|52.15|49.75|52.59|50.19|52.15|49.75|0
1714435800000|2024-04-30 00:10:00|52.22|49.82|52.44|50.04|52.66|50.26|52.22|49.82|0
1714436100000|2024-04-30 00:15:00|52.34|50.14|53.05|50.85|53.12|50.92|52.12|49.92|0
1714436400000|2024-04-30 00:20:00|53.08|50.88|52.97|50.77|53.12|50.92|52.83|50.63|0
1714436700000|2024-04-30 00:25:00|52.94|50.74|52.89|50.69|52.94|50.74|52.75|50.55|0
1714437000000|2024-04-30 00:30:00|52.97|50.77|52.96|50.76|52.97|50.77|52.82|50.62|0
1714437300000|2024-04-30 00:35:00|53|50.8|52.82|50.62|53.04|50.84|52.82|50.62|0
1714437600000|2024-04-30 00:40:00|52.89|50.69|52.81|50.61|53.03|50.83|52.81|50.61|0
1714437900000|2024-04-30 00:45:00|52.89|50.69|53.06|50.86|53.06|50.86|52.81|50.61|0
1714438200000|2024-04-30 00:50:00|53.03|50.83|53.02|50.82|53.03|50.83|52.85|50.65|0
1714438500000|2024-04-30 00:55:00|53.1|50.9|53.46|51.26|53.46|51.26|53.02|50.82|0
1714438800000|2024-04-30 01:00:00|53.38|51.18|53.16|50.96|53.53|51.33|53.16|50.96|0
1714439100000|2024-04-30 01:05:00|53.24|51.04|53.31|51.11|53.45|51.25|53.16|50.96|0
1714439400000|2024-04-30 01:10:00|53.38|51.18|53.01|50.81|53.38|51.18|53.01|50.81|0
1714439700000|2024-04-30 01:15:00|52.94|50.74|53.01|50.81|53.16|50.96|52.86|50.66|0
1714440000000|2024-04-30 01:20:00|52.97|50.77|53.08|50.88|53.08|50.88|52.93|50.73|0
1714440300000|2024-04-30 01:25:00|53|50.8|52.93|50.73|53|50.8|52.89|50.69|0
1714440600000|2024-04-30 01:30:00|53|50.8|53.07|50.87|53.15|50.95|52.78|50.58|0
1714440900000|2024-04-30 01:35:00|53.14|50.94|53.07|50.87|53.14|50.94|52.78|50.58|0
1714441200000|2024-04-30 01:40:00|53.03|50.83|52.99|50.79|53.07|50.87|52.92|50.72|0
1714441500000|2024-04-30 01:45:00|52.92|50.72|52.84|50.64|52.99|50.79|52.84|50.64|0
1714441800000|2024-04-30 01:50:00|52.92|50.72|53.13|50.93|53.13|50.93|52.84|50.64|0
1714442100000|2024-04-30 01:55:00|53.06|50.86|53.17|50.97|53.2|51|53.06|50.86|0
1714442400000|2024-04-30 02:00:00|53.13|50.93|53.13|50.93|53.2|51|53.13|50.93|0
1714442700000|2024-04-30 02:05:00|53.2|51|53.05|50.85|53.2|51|53.05|50.85|0
1714443000000|2024-04-30 02:10:00|52.98|50.78|53.26|51.06|53.26|51.06|52.98|50.78|0
1714443300000|2024-04-30 02:15:00|53.19|50.99|53.19|50.99|53.26|51.06|53.19|50.99|0
1714443600000|2024-04-30 02:20:00|53.12|50.92|53.11|50.91|53.19|50.99|52.97|50.77|0
1714443900000|2024-04-30 02:25:00|53.19|50.99|53.11|50.91|53.19|50.99|53.11|50.91|0
1714444200000|2024-04-30 02:30:00|53.18|50.98|53.11|50.91|53.18|50.98|53.04|50.84|0
1714444500000|2024-04-30 02:35:00|53.03|50.83|53.1|50.9|53.1|50.9|52.82|50.62|0
1714444800000|2024-04-30 02:40:00|53.07|50.87|53.17|50.97|53.17|50.97|52.96|50.76|0
1714445100000|2024-04-30 02:45:00|53.14|50.94|53.39|51.19|53.39|51.19|53.1|50.9|0
1714445400000|2024-04-30 02:50:00|53.35|51.15|53.39|51.19|53.46|51.26|53.24|51.04|0
1714445700000|2024-04-30 02:55:00|53.38|51.18|53.46|51.26|53.46|51.26|53.38|51.18|0
1714446000000|2024-04-30 03:00:00|53.38|51.18|53.38|51.18|53.45|51.25|53.31|51.11|0
1714446300000|2024-04-30 03:05:00|53.42|51.22|53.52|51.32|53.6|51.4|53.3|51.1|0
1714446600000|2024-04-30 03:10:00|53.6|51.4|53.52|51.32|53.6|51.4|53.52|51.32|0
1714446900000|2024-04-30 03:15:00|53.45|51.25|53.52|51.32|53.52|51.32|53.44|51.24|0
1714447200000|2024-04-30 03:20:00|53.59|51.39|53.29|51.09|53.59|51.39|53.29|51.09|0
1714447500000|2024-04-30 03:25:00|53.37|51.17|53.36|51.16|53.44|51.24|53.29|51.09|0
1714447800000|2024-04-30 03:30:00|53.29|51.09|53.14|50.94|53.36|51.16|53.14|50.94|0
1714448100000|2024-04-30 03:35:00|53.07|50.87|52.99|50.79|53.21|51.01|52.99|50.79|0
1714448400000|2024-04-30 03:40:00|53.07|50.87|53.14|50.94|53.17|50.97|52.99|50.79|0
1714448700000|2024-04-30 03:45:00|53.13|50.93|53.2|51|53.21|51.01|53.06|50.86|0
1714449000000|2024-04-30 03:50:00|53.13|50.93|53.06|50.86|53.13|50.93|52.98|50.78|0
1714449300000|2024-04-30 03:55:00|52.98|50.78|53.05|50.85|53.13|50.93|52.98|50.78|0
1714449600000|2024-04-30 04:00:00|53.09|50.89|53.05|50.85|53.12|50.92|52.98|50.78|0
1714450200000|2024-04-30 04:10:00|53.12|50.92|53.19|50.99|53.19|50.99|53.12|50.92|0
1714450500000|2024-04-30 04:15:00|53.26|51.06|53.33|51.13|53.33|51.13|53.26|51.06|0
1714450800000|2024-04-30 04:20:00|53.26|51.06|53.4|51.2|53.4|51.2|53.26|51.06|0
1714451100000|2024-04-30 04:25:00|53.37|51.17|53.33|51.13|53.4|51.2|53.33|51.13|0
1714451400000|2024-04-30 04:30:00|53.25|51.05|53.4|51.2|53.4|51.2|53.25|51.05|0
1714451700000|2024-04-30 04:35:00|53.39|51.19|53.47|51.27|53.47|51.27|53.32|51.12|0
1714452000000|2024-04-30 04:40:00|53.39|51.19|53.61|51.41|53.61|51.41|53.39|51.19|0
1714452300000|2024-04-30 04:45:00|53.57|51.37|53.46|51.26|53.61|51.41|53.39|51.19|0
1714452600000|2024-04-30 04:50:00|53.39|51.19|53.46|51.26|53.53|51.33|53.38|51.18|0
1714452900000|2024-04-30 04:55:00|53.53|51.33|53.45|51.25|53.6|51.4|53.38|51.18|0
1714453200000|2024-04-30 05:00:00|53.42|51.22|53.67|51.47|53.67|51.47|53.38|51.18|0
1714453500000|2024-04-30 05:05:00|53.74|51.54|53.45|51.25|53.74|51.54|53.45|51.25|0
1714453800000|2024-04-30 05:10:00|53.37|51.17|53.66|51.46|53.66|51.46|53.3|51.1|0
1714454100000|2024-04-30 05:15:00|53.59|51.39|53.73|51.53|53.73|51.53|53.59|51.39|0
1714454400000|2024-04-30 05:20:00|53.88|51.68|53.77|51.57|53.95|51.75|53.77|51.57|0
1714454700000|2024-04-30 05:25:00|53.8|51.6|53.87|51.67|53.95|51.75|53.73|51.53|0
1714455000000|2024-04-30 05:30:00|53.95|51.75|54.24|52.04|54.24|52.04|53.87|51.67|0
1714455300000|2024-04-30 05:35:00|54.17|51.97|54.98|52.78|55.06|52.86|54.17|51.97|0
1714455600000|2024-04-30 05:40:00|55.05|52.85|54.9|52.7|55.2|53|54.75|52.55|0
1714455900000|2024-04-30 05:45:00|54.83|52.63|54.75|52.55|54.9|52.7|54.68|52.48|0
1714456200000|2024-04-30 05:50:00|54.68|52.48|54.15|51.95|54.68|52.48|54.15|51.95|0
1714456500000|2024-04-30 05:55:00|54.23|52.03|53.78|51.58|54.23|52.03|53.78|51.58|0
1714456800000|2024-04-30 06:00:00|53.85|51.65|52.87|50.67|53.93|51.73|52.83|50.63|0
1714457100000|2024-04-30 06:05:00|52.9|50.7|53.23|51.03|53.48|51.28|52.83|50.63|0
1714457400000|2024-04-30 06:10:00|53.26|51.06|53.04|50.84|53.41|51.21|52.97|50.77|0
1714457700000|2024-04-30 06:15:00|53.11|50.91|53.04|50.84|53.19|50.99|52.97|50.77|0
1714458000000|2024-04-30 06:20:00|53.11|50.91|53|50.8|53.22|51.02|53|50.8|0
1714458300000|2024-04-30 06:25:00|53.03|50.83|53.1|50.9|53.47|51.27|53.03|50.83|0
1714458600000|2024-04-30 06:30:00|53.18|50.98|52.88|50.68|53.18|50.98|52.81|50.61|0
1714458900000|2024-04-30 06:35:00|52.96|50.76|52.81|50.61|53.03|50.83|52.74|50.54|0
1714459200000|2024-04-30 06:40:00|52.77|50.57|52.95|50.75|52.95|50.75|52.73|50.53|0
1714459500000|2024-04-30 06:45:00|53.21|51.01|53.09|50.89|53.31|51.11|52.95|50.75|0
1714459800000|2024-04-30 06:50:00|53.02|50.82|52.73|50.53|53.09|50.89|52.65|50.45|0
1714460100000|2024-04-30 06:55:00|52.8|50.6|53.01|50.81|53.09|50.89|52.8|50.6|0
1714460400000|2024-04-30 07:00:00|53.09|50.89|52.9|50.7|53.16|50.96|52.69|50.49|0
1714460700000|2024-04-30 07:05:00|52.86|50.66|53.52|51.32|53.59|51.39|52.83|50.63|0
1714461000000|2024-04-30 07:10:00|53.44|51.24|53.73|51.53|53.73|51.53|53.37|51.17|0
1714461300000|2024-04-30 07:15:00|53.7|51.5|53.8|51.6|53.81|51.61|53.44|51.24|0
1714461600000|2024-04-30 07:20:00|53.88|51.68|53.47|51.27|53.95|51.75|53.44|51.24|0
1714461900000|2024-04-30 07:25:00|53.43|51.23|53.14|50.94|53.51|51.31|52.99|50.79|0
1714462200000|2024-04-30 07:30:00|53.21|51.01|53.06|50.86|53.21|51.01|52.7|50.5|0
1714462500000|2024-04-30 07:35:00|53.1|50.9|53.35|51.15|53.5|51.3|53.1|50.9|0
1714462800000|2024-04-30 07:40:00|53.28|51.08|52.77|50.57|53.28|51.08|52.69|50.49|0
1714463100000|2024-04-30 07:45:00|52.73|50.53|53.05|50.85|53.13|50.93|52.69|50.49|0
1714463400000|2024-04-30 07:50:00|53.13|50.93|53.49|51.29|53.56|51.36|52.95|50.75|0
1714463700000|2024-04-30 07:55:00|53.56|51.36|53.34|51.14|53.64|51.44|53.34|51.14|0
1714464000000|2024-04-30 08:00:00|53.41|51.21|53.19|50.99|53.41|51.21|52.97|50.77|0
1714464300000|2024-04-30 08:05:00|53.26|51.06|53.55|51.35|53.7|51.5|53.12|50.92|0
1714464600000|2024-04-30 08:10:00|53.63|51.43|53.84|51.64|54.07|51.87|53.63|51.43|0
1714464900000|2024-04-30 08:15:00|53.92|51.72|53.69|51.49|53.99|51.79|53.51|51.31|0
1714465200000|2024-04-30 08:20:00|53.66|51.46|53.69|51.49|53.88|51.68|53.4|51.2|0
1714465500000|2024-04-30 08:25:00|53.62|51.42|53.54|51.34|53.69|51.49|53.18|50.98|0
1714465800000|2024-04-30 08:30:00|53.61|51.41|53.83|51.63|53.83|51.63|53.32|51.12|0
1714466100000|2024-04-30 08:35:00|53.9|51.7|53.94|51.74|54.05|51.85|53.61|51.41|0
1714466400000|2024-04-30 08:40:00|53.9|51.7|53.97|51.77|54.19|51.99|53.79|51.59|0
1714466700000|2024-04-30 08:45:00|53.94|51.74|54.04|51.84|54.19|51.99|53.94|51.74|0
1714467000000|2024-04-30 08:50:00|54.12|51.92|54.86|52.66|54.86|52.66|54.04|51.84|0
1714467300000|2024-04-30 08:55:00|54.78|52.58|54.74|52.54|54.78|52.58|54.48|52.28|0
1714467600000|2024-04-30 09:00:00|54.7|52.5|54.03|51.83|55.12|52.92|53.96|51.76|0
1714467900000|2024-04-30 09:05:00|54.11|51.91|54.7|52.5|54.77|52.57|53.96|51.76|0
1714468200000|2024-04-30 09:10:00|54.62|52.42|54.69|52.49|54.92|52.72|54.62|52.42|0
1714468500000|2024-04-30 09:15:00|54.62|52.42|54.17|51.97|54.77|52.57|54.1|51.9|0
1714468800000|2024-04-30 09:20:00|54.24|52.04|53.65|51.45|54.24|52.04|53.65|51.45|0
1714469100000|2024-04-30 09:25:00|53.58|51.38|53.94|51.74|54.02|51.82|53.43|51.23|0
1714469400000|2024-04-30 09:30:00|54.02|51.82|53.94|51.74|54.09|51.89|53.57|51.37|0
1714469700000|2024-04-30 09:35:00|54.01|51.81|53.79|51.59|54.16|51.96|53.75|51.55|0
1714470000000|2024-04-30 09:40:00|53.72|51.52|53.64|51.44|54.08|51.88|53.64|51.44|0
1714470300000|2024-04-30 09:45:00|53.71|51.51|53.64|51.44|53.93|51.73|53.42|51.22|0
1714470600000|2024-04-30 09:50:00|53.6|51.4|54.37|52.17|54.45|52.25|53.56|51.36|0
1714470900000|2024-04-30 09:55:00|54.45|52.25|54|51.8|54.45|52.25|53.92|51.72|0
1714471200000|2024-04-30 10:00:00|53.92|51.72|53.99|51.79|54.22|52.02|53.92|51.72|0
1714471500000|2024-04-30 10:05:00|54.07|51.87|54.21|52.01|54.21|52.01|53.99|51.79|0
1714471800000|2024-04-30 10:10:00|54.14|51.94|54.06|51.86|54.21|52.01|53.84|51.64|0
1714472100000|2024-04-30 10:15:00|54.03|51.83|53.99|51.79|54.21|52.01|53.91|51.71|0
1714472400000|2024-04-30 10:20:00|53.91|51.71|53.83|51.63|54.06|51.86|53.69|51.49|0
1714472700000|2024-04-30 10:25:00|53.8|51.6|53.98|51.78|54.05|51.85|53.8|51.6|0
1714473000000|2024-04-30 10:30:00|54.05|51.85|53.98|51.78|54.2|52|53.76|51.56|0
1714473300000|2024-04-30 10:35:00|54.05|51.85|53.53|51.33|54.12|51.92|53.46|51.26|0
1714473600000|2024-04-30 10:40:00|53.6|51.4|53.75|51.55|53.82|51.62|53.46|51.26|0
1714473900000|2024-04-30 10:45:00|53.67|51.47|52.76|50.56|53.67|51.47|52.72|50.52|0
1714474200000|2024-04-30 10:50:00|52.8|50.6|52.65|50.45|52.8|50.6|52.43|50.23|0
1714474500000|2024-04-30 10:55:00|52.57|50.37|52.28|50.08|52.65|50.45|52.28|50.08|0
1714474800000|2024-04-30 11:00:00|52.32|50.12|52.93|50.73|53|50.8|52.21|50.01|0
1714475100000|2024-04-30 11:05:00|52.86|50.66|52.42|50.22|53|50.8|52.42|50.22|0
1714475400000|2024-04-30 11:10:00|52.35|50.15|52.27|50.07|52.42|50.22|52.13|49.93|0
1714475700000|2024-04-30 11:15:00|52.2|50|52.41|50.21|52.49|50.29|52.2|50|0
1714476000000|2024-04-30 11:20:00|52.49|50.29|52.92|50.72|52.99|50.79|52.41|50.21|0
1714476300000|2024-04-30 11:25:00|52.85|50.65|52.84|50.64|53.14|50.94|52.63|50.43|0
1714476600000|2024-04-30 11:30:00|52.92|50.72|52.84|50.64|53.13|50.93|52.7|50.5|0
1714476900000|2024-04-30 11:35:00|52.91|50.71|52.91|50.71|53.2|51|52.91|50.71|0
1714477200000|2024-04-30 11:40:00|52.84|50.64|52.98|50.78|53.27|51.07|52.84|50.64|0
1714477500000|2024-04-30 11:45:00|52.94|50.74|52.98|50.78|53.12|50.92|52.76|50.56|0
1714477800000|2024-04-30 11:50:00|52.83|50.63|52.9|50.7|53.05|50.85|52.83|50.63|0
1714478100000|2024-04-30 11:55:00|52.83|50.63|53.26|51.06|53.41|51.21|52.83|50.63|0
1714478400000|2024-04-30 12:00:00|53.33|51.13|53.33|51.13|53.4|51.2|52.82|50.62|0
1714478700000|2024-04-30 12:05:00|53.26|51.06|53.29|51.09|53.4|51.2|52.96|50.76|0
1714479000000|2024-04-30 12:10:00|53.33|51.13|52.74|50.54|53.47|51.27|52.74|50.54|0
1714479300000|2024-04-30 12:15:00|52.67|50.47|52.45|50.25|52.74|50.54|52.45|50.25|0
1714479600000|2024-04-30 12:20:00|52.38|50.18|52.37|50.17|52.52|50.32|52.16|49.96|0
1714479900000|2024-04-30 12:25:00|52.3|50.1|52.77|50.57|52.77|50.57|52.16|49.96|0
1714480200000|2024-04-30 12:30:00|52.7|50.5|58.43|56.23|59.18|56.98|52.7|50.5|0
1714480500000|2024-04-30 12:35:00|58.39|56.19|58.35|56.15|58.39|56.19|56.79|54.59|0
1714480800000|2024-04-30 12:40:00|58.58|56.38|57.8|55.6|59.53|57.33|57.76|55.56|0
1714481100000|2024-04-30 12:45:00|57.72|55.52|57.87|55.67|58.11|55.91|57.64|55.44|0
1714481400000|2024-04-30 12:50:00|57.79|55.59|56.32|54.12|58.5|56.3|55.94|53.74|0
1714481700000|2024-04-30 12:55:00|56.4|54.2|57.4|55.2|57.94|55.74|56.17|53.97|0
1714482000000|2024-04-30 13:00:00|57.51|55.31|57.63|55.43|58.33|56.13|57.4|55.2|0
1714482300000|2024-04-30 13:05:00|57.7|55.5|57.55|55.35|57.86|55.66|56.7|54.5|0
1714482600000|2024-04-30 13:10:00|57.62|55.42|56.62|54.42|57.62|55.42|56.39|54.19|0
1714482900000|2024-04-30 13:15:00|56.54|54.34|56.69|54.49|56.88|54.68|56.23|54.03|0
1714483200000|2024-04-30 13:20:00|56.81|54.61|57.15|54.95|57.38|55.18|56.54|54.34|0
1714483500000|2024-04-30 13:25:00|57.23|55.03|56.53|54.33|57.23|55.03|55.77|53.57|0
1714483800000|2024-04-30 13:30:00|56.38|54.18|55.61|53.41|57.3|55.1|55.54|53.34|0
1714484100000|2024-04-30 13:35:00|55.69|53.49|55.69|53.49|56.6|54.4|55.23|53.03|0
1714484400000|2024-04-30 13:40:00|55.76|53.56|52.63|50.43|55.76|53.56|52.56|50.36|0
1714484700000|2024-04-30 13:45:00|52.56|50.36|53.02|50.82|53.61|51.41|52.41|50.21|0
1714485000000|2024-04-30 13:50:00|52.94|50.74|53.68|51.48|54.2|52|52.94|50.74|0
1714485300000|2024-04-30 13:55:00|53.61|51.41|53.08|50.88|53.9|51.7|53.01|50.81|0
1714485600000|2024-04-30 14:00:00|53.05|50.85|53.58|51.38|54.17|51.97|52.33|50.13|0
1714485900000|2024-04-30 14:05:00|53.43|51.23|53.06|50.86|53.43|51.23|52.4|50.2|0
1714486200000|2024-04-30 14:10:00|52.91|50.71|53.35|51.15|54.84|52.64|52.91|50.71|0
1714486500000|2024-04-30 14:15:00|53.42|51.22|53.27|51.07|53.57|51.37|52.47|50.27|0
1714486800000|2024-04-30 14:20:00|53.12|50.92|53.71|51.51|54.09|51.89|52.9|50.7|0
1714487100000|2024-04-30 14:25:00|53.79|51.59|55.74|53.54|55.82|53.62|53.49|51.29|0
1714487400000|2024-04-30 14:30:00|56.05|53.85|55.97|53.77|56.59|54.39|55.59|53.39|0
1714487700000|2024-04-30 14:35:00|56.05|53.85|54.9|52.7|56.28|54.08|54.75|52.55|0
1714488000000|2024-04-30 14:40:00|54.98|52.78|53.65|51.45|55.05|52.85|53.57|51.37|0
1714488300000|2024-04-30 14:45:00|53.57|51.37|53.2|51|53.65|51.45|52.54|50.34|0
1714488600000|2024-04-30 14:50:00|53.05|50.85|54.24|52.04|54.69|52.49|53.05|50.85|0
1714488900000|2024-04-30 14:55:00|54.32|52.12|54.69|52.49|55.3|53.1|54.31|52.11|0
1714489200000|2024-04-30 15:00:00|54.76|52.56|56.03|53.83|56.29|54.09|54.69|52.49|0
1714489500000|2024-04-30 15:05:00|56.11|53.91|58.61|56.41|59.25|57.05|55.8|53.6|0
1714489800000|2024-04-30 15:10:00|58.69|56.49|62.12|59.92|62.7|60.5|58.37|56.17|0
1714490100000|2024-04-30 15:15:00|62.37|60.17|60.03|57.83|62.79|60.59|59.54|57.34|0
1714490400000|2024-04-30 15:20:00|59.94|57.74|60.91|58.71|61.24|59.04|59.62|57.42|0
1714490700000|2024-04-30 15:25:00|60.83|58.63|60.5|58.3|61.24|59.04|60.02|57.82|0
1714491000000|2024-04-30 15:30:00|60.58|58.38|61.15|58.95|62.48|60.28|60.34|58.14|0
1714491300000|2024-04-30 15:35:00|61.23|59.03|61.48|59.28|61.56|59.36|60.66|58.46|0
1714491600000|2024-04-30 15:40:00|61.56|59.36|62.64|60.44|63.14|60.94|61.4|59.2|0
1714491900000|2024-04-30 15:45:00|62.72|60.52|63.28|61.08|63.7|61.5|61.79|59.59|0
1714492200000|2024-04-30 15:50:00|63.36|61.16|63.53|61.33|63.95|61.75|63.03|60.83|0
1714492500000|2024-04-30 15:55:00|63.44|61.24|62.02|59.82|63.44|61.24|61.7|59.5|0
1714492800000|2024-04-30 16:00:00|62.11|59.91|62.93|60.73|63.61|61.41|61.86|59.66|0
1714493100000|2024-04-30 16:05:00|63.02|60.82|63.01|60.81|63.69|61.49|62.85|60.65|0
1714493400000|2024-04-30 16:10:00|62.93|60.73|61.63|59.43|62.93|60.73|61.63|59.43|0
1714493700000|2024-04-30 16:15:00|61.96|59.76|61.71|59.51|62.45|60.25|61.55|59.35|0
1714494000000|2024-04-30 16:20:00|61.63|59.43|61.46|59.26|61.63|59.43|60.73|58.53|0
1714494300000|2024-04-30 16:25:00|61.54|59.34|61.87|59.67|62.03|59.83|60.89|58.69|0
1714494600000|2024-04-30 16:30:00|61.78|59.58|66.52|64.32|66.96|64.76|61.78|59.58|0
1714494900000|2024-04-30 16:35:00|66.61|64.41|66.52|64.32|66.7|64.5|65.14|62.94|0
1714495200000|2024-04-30 16:40:00|66.61|64.41|67.48|65.28|68.19|65.99|66.26|64.06|0
1714495500000|2024-04-30 16:45:00|67.65|65.45|67.65|65.45|68.27|66.07|67.21|65.01|0
1714495800000|2024-04-30 16:50:00|67.48|65.28|67.74|65.54|68.01|65.81|66.06|63.86|0
1714496100000|2024-04-30 16:55:00|67.83|65.63|66.86|64.66|68.1|65.9|66.17|63.97|0
1714496400000|2024-04-30 17:00:00|66.95|64.75|67.21|65.01|68|65.8|65.31|63.11|0
1714496700000|2024-04-30 17:05:00|67.3|65.1|66.86|64.66|67.74|65.54|66.16|63.96|0
1714497000000|2024-04-30 17:10:00|66.94|64.74|67.91|65.71|68.62|66.42|66.33|64.13|0
1714497300000|2024-04-30 17:15:00|67.82|65.62|67.73|65.53|68.61|66.41|67.37|65.17|0
1714497600000|2024-04-30 17:20:00|67.55|65.35|66.67|64.47|67.64|65.44|66.24|64.04|0
1714497900000|2024-04-30 17:25:00|66.59|64.39|67.1|64.9|67.1|64.9|65.72|63.52|0
1714498200000|2024-04-30 17:30:00|67.02|64.82|66.49|64.29|67.45|65.25|66.32|64.12|0
1714498500000|2024-04-30 17:35:00|66.67|64.47|65.71|63.51|66.75|64.55|65.62|63.42|0
1714498800000|2024-04-30 17:40:00|65.8|63.6|66.14|63.94|66.66|64.46|64.6|62.4|0
1714499100000|2024-04-30 17:45:00|66.05|63.85|64.69|62.49|66.09|63.89|64.69|62.49|0
1714499400000|2024-04-30 17:50:00|64.61|62.41|63.59|61.39|64.86|62.66|63.5|61.3|0
1714499700000|2024-04-30 17:55:00|63.42|61.22|62.99|60.79|64.18|61.98|62.74|60.54|0
1714500000000|2024-04-30 18:00:00|62.91|60.71|61.82|59.62|63.08|60.88|61.58|59.38|0
1714500300000|2024-04-30 18:05:00|61.91|59.71|63.32|61.12|63.75|61.55|61.82|59.62|0
1714500600000|2024-04-30 18:10:00|63.24|61.04|63.83|61.63|63.92|61.72|62.73|60.53|0
1714500900000|2024-04-30 18:15:00|63.74|61.54|64.34|62.14|64.59|62.39|63.41|61.21|0
1714501200000|2024-04-30 18:20:00|64.17|61.97|64.33|62.13|64.42|62.22|63.15|60.95|0
1714501500000|2024-04-30 18:25:00|64.42|62.22|66.23|64.03|66.41|64.21|63.91|61.71|0
1714501800000|2024-04-30 18:30:00|66.06|63.86|64.5|62.3|66.06|63.86|64.41|62.21|0
1714502100000|2024-04-30 18:35:00|64.58|62.38|64.73|62.53|65.34|63.14|64.16|61.96|0
1714502400000|2024-04-30 18:40:00|64.65|62.45|65.85|63.65|66.2|64|64.56|62.36|0
1714502700000|2024-04-30 18:45:00|65.76|63.56|67.25|65.05|67.33|65.13|65.42|63.22|0
1714503000000|2024-04-30 18:50:00|67.16|64.96|68.75|66.55|69.2|67|67.16|64.96|0
1714503300000|2024-04-30 18:55:00|68.84|66.64|67.68|65.48|68.93|66.73|67.68|65.48|0
1714503600000|2024-04-30 19:00:00|67.86|65.66|66.8|64.6|68.12|65.92|66.36|64.16|0
1714503900000|2024-04-30 19:05:00|66.71|64.51|66.79|64.59|66.97|64.77|66.36|64.16|0
1714504200000|2024-04-30 19:10:00|66.7|64.5|66.88|64.68|66.88|64.68|66.09|63.89|0
1714504500000|2024-04-30 19:15:00|66.79|64.59|68.65|66.45|68.82|66.62|66.79|64.59|0
1714504800000|2024-04-30 19:20:00|68.56|66.36|69.36|67.16|69.81|67.61|67.75|65.55|0
1714505100000|2024-04-30 19:25:00|69.27|67.07|67.93|65.73|69.45|67.25|67.66|65.46|0
1714505400000|2024-04-30 19:30:00|67.84|65.64|67.3|65.1|68.46|66.26|67.04|64.84|0
1714505700000|2024-04-30 19:35:00|67.21|65.01|68.54|66.34|69.17|66.97|66.95|64.75|0
1714506000000|2024-04-30 19:40:00|68.63|66.43|68.54|66.34|68.63|66.43|67.47|65.27|0
1714506300000|2024-04-30 19:45:00|68.45|66.25|66.59|64.39|68.81|66.61|66.42|64.22|0
1714506600000|2024-04-30 19:50:00|67.2|65|72.55|70.35|73.11|70.91|67.2|65|0
1714506900000|2024-04-30 19:55:00|72.92|70.72|77.97|75.77|78.95|76.75|71.9|69.7|0
1714507200000|2024-04-30 20:00:00|78.46|76.26|76.9|74.7|82.76|80.56|75.13|72.93|0
1714507500000|2024-04-30 20:05:00|80.04|77.84|78.7|76.5|81.64|79.44|75.44|73.24|0
1714507800000|2024-04-30 20:10:00|78.65|76.45|78.5|76.3|79.93|77.73|78.15|75.95|0
1714508100000|2024-04-30 20:15:00|78.74|76.34|81.31|78.91|83.05|80.65|78.74|76.34|0
1714508400000|2024-04-30 20:20:00|81.26|78.86|80.39|77.99|81.41|79.01|79.85|77.45|0
1714508700000|2024-04-30 20:25:00|80.49|78.09|82.01|79.61|82.01|79.61|79.69|77.29|0
1714509000000|2024-04-30 20:30:00|82.12|79.72|81.3|78.9|82.12|79.72|80.39|77.99|0
1714509300000|2024-04-30 20:35:00|81.4|79|80.79|78.39|81.4|79|80.39|77.99|0
1714509600000|2024-04-30 20:40:00|80.69|78.29|80.58|78.18|80.99|78.59|80.28|77.88|0
1714509900000|2024-04-30 20:45:00|80.68|78.28|81.39|78.99|81.59|79.19|80.43|78.03|0
1714510200000|2024-04-30 20:50:00|81.29|78.89|81.18|78.78|81.39|78.99|80.98|78.58|0
1714510500000|2024-04-30 20:55:00|81.23|78.83|81.54|79.14|81.69|79.29|80.57|78.17|0
1714510800000|2024-04-30 21:00:00|81.66|79.26|81.73|79.33|81.84|79.44|81.2|78.8|0
1714511100000|2024-04-30 21:05:00|81.45|79.05|81.95|79.55|81.95|79.55|81.36|78.96|0
1714511400000|2024-04-30 21:10:00|81.86|79.46|81.92|79.52|82.19|79.79|81.75|79.35|0
1714511700000|2024-04-30 21:15:00|81.89|79.49|81.62|79.22|81.89|79.49|81.57|79.17|0
1714512000000|2024-04-30 21:20:00|81.51|79.11|81.56|79.16|81.69|79.29|81.51|79.11|0
1714512300000|2024-04-30 21:25:00|81.65|79.25|81.61|79.21|81.69|79.29|81.57|79.17|0
1714512600000|2024-04-30 21:30:00|81.67|79.27|81.71|79.31|81.71|79.31|81.67|79.27|0
1714512900000|2024-04-30 21:35:00|81.7|79.3|81.72|79.32|81.73|79.33|81.7|79.3|0
1714513200000|2024-04-30 21:40:00|81.8|79.4|82.4|80|82.4|80|81.8|79.4|0
1714513500000|2024-04-30 21:45:00|82.53|80.13|83.98|81.58|84.09|81.69|82.51|80.11|0
1714513800000|2024-04-30 21:50:00|84|81.6|83.66|81.26|84.3|81.9|83.66|81.26|0
1714514100000|2024-04-30 21:55:00|83.73|81.33|83.81|81.41|84.18|81.78|83.67|81.27|0
1714514400000|2024-04-30 22:00:00|84.07|81.67|81.13|78.73|84.07|81.67|80.83|78.43|0
1714514700000|2024-04-30 22:05:00|81.23|78.83|82.61|80.21|82.77|80.37|81.23|78.83|0
1714515000000|2024-04-30 22:10:00|82.56|80.16|82.25|79.85|83.33|80.93|81.89|79.49|0
1714515300000|2024-04-30 22:15:00|82.66|80.26|81.84|79.44|82.66|80.26|81.73|79.33|0
1714515600000|2024-04-30 22:20:00|81.94|79.54|81.83|79.43|82.65|80.25|81.63|79.23|0
1714515900000|2024-04-30 22:25:00|81.73|79.33|82.5|80.1|82.5|80.1|81.42|79.02|0
1714516200000|2024-04-30 22:30:00|82.55|80.15|81.21|78.81|82.55|80.15|81.21|78.81|0
1714516500000|2024-04-30 22:35:00|81.32|78.92|81.16|78.76|81.41|79.01|80.81|78.41|0
1714516800000|2024-04-30 22:40:00|81.11|78.71|81.21|78.81|81.41|79.01|80.8|78.4|0
1714517100000|2024-04-30 22:45:00|81.26|78.86|81.61|79.21|81.61|79.21|81.11|78.71|0
1714517400000|2024-04-30 22:50:00|81.56|79.16|81.05|78.65|81.61|79.21|81.05|78.65|0
1714517700000|2024-04-30 22:55:00|81.1|78.7|81.3|78.9|81.4|79|81|78.6|0
1714518000000|2024-04-30 23:00:00|81.35|78.95|81.4|79|81.81|79.41|81.3|78.9|0
1714518300000|2024-04-30 23:05:00|81.5|79.1|80.28|77.88|81.5|79.1|80.18|77.78|0
1714518600000|2024-04-30 23:10:00|80.23|77.83|80.07|77.67|80.48|78.08|79.73|77.33|0
1714518900000|2024-04-30 23:15:00|80.33|77.93|80.63|78.23|80.78|78.38|80.17|77.77|0
1714519200000|2024-04-30 23:20:00|80.68|78.28|80.98|78.58|81.08|78.68|80.57|78.17|0
1714519500000|2024-04-30 23:25:00|80.93|78.53|81.28|78.88|81.28|78.88|80.87|78.47|0
1714519800000|2024-04-30 23:30:00|81.23|78.83|82.09|79.69|82.19|79.79|81.18|78.78|0
1714520100000|2024-04-30 23:35:00|82.19|79.79|82.29|79.89|82.4|80|81.88|79.48|0
1714520400000|2024-04-30 23:40:00|82.19|79.79|81.27|78.87|82.19|79.79|81.27|78.87|0
1714520700000|2024-04-30 23:45:00|81.17|78.77|81.01|78.61|81.17|78.77|80.86|78.46|0
1714521000000|2024-04-30 23:50:00|80.96|78.56|81.52|79.12|81.67|79.27|80.96|78.56|0
1714521300000|2024-04-30 23:55:00|81.46|79.06|80.35|77.95|81.46|79.06|80.35|77.95|0
1714521600000|2024-05-01 00:00:00|80.14|77.74|79.64|77.24|80.34|77.94|79.64|77.24|0
1714521900000|2024-05-01 00:05:00|79.74|77.34|80.04|77.64|80.34|77.94|79.74|77.34|0
1714522200000|2024-05-01 00:10:00|79.94|77.54|79.73|77.33|80.04|77.64|79.43|77.03|0
1714522500000|2024-05-01 00:15:00|79.63|77.43|80.53|78.33|80.69|78.49|79.53|77.33|0
1714522800000|2024-05-01 00:20:00|80.49|78.29|80.23|78.03|80.53|78.33|79.93|77.73|0
1714523100000|2024-05-01 00:25:00|80.28|78.08|80.49|78.29|80.9|78.7|80.28|78.08|0
1714523400000|2024-05-01 00:30:00|80.39|78.19|80.34|78.14|80.79|78.59|80.34|78.14|0
1714523700000|2024-05-01 00:35:00|80.29|78.09|80.28|78.08|80.69|78.49|80.24|78.04|0
1714524000000|2024-05-01 00:40:00|80.38|78.18|80.68|78.48|80.78|78.58|80.38|78.18|0
1714524300000|2024-05-01 00:45:00|80.78|78.58|80.78|78.58|81.19|78.99|80.78|78.58|0
1714524600000|2024-05-01 00:50:00|80.88|78.68|80.27|78.07|80.88|78.68|79.97|77.77|0
1714524900000|2024-05-01 00:55:00|80.17|77.97|79.87|77.67|80.37|78.17|79.77|77.57|0
1714525200000|2024-05-01 01:00:00|79.92|77.72|79.96|77.76|80.37|78.17|79.87|77.67|0
1714525500000|2024-05-01 01:05:00|79.86|77.66|79.96|77.76|80.37|78.17|79.86|77.66|0
1714525800000|2024-05-01 01:10:00|80.06|77.86|79.86|77.66|80.06|77.86|79.56|77.36|0
1714526100000|2024-05-01 01:15:00|79.76|77.56|79.95|77.75|79.96|77.76|79.56|77.36|0
1714526400000|2024-05-01 01:20:00|79.91|77.71|79.75|77.55|80.15|77.95|79.65|77.45|0
1714526700000|2024-05-01 01:25:00|79.95|77.75|79.55|77.35|80.45|78.25|79.55|77.35|0
1714527000000|2024-05-01 01:30:00|79.45|77.25|79.94|77.74|80.04|77.84|79.45|77.25|0
1714527300000|2024-05-01 01:35:00|80.04|77.84|80.34|78.14|80.55|78.35|80.04|77.84|0
1714527600000|2024-05-01 01:40:00|80.19|77.99|79.74|77.54|80.19|77.99|79.74|77.54|0
1714527900000|2024-05-01 01:45:00|79.79|77.59|79.73|77.53|79.89|77.69|79.64|77.44|0
1714528200000|2024-05-01 01:50:00|79.63|77.43|79.63|77.43|79.73|77.53|79.58|77.38|0
1714528500000|2024-05-01 01:55:00|79.68|77.48|79.63|77.43|79.73|77.53|79.53|77.33|0
1714528800000|2024-05-01 02:00:00|79.58|77.38|79.92|77.72|80.13|77.93|79.58|77.38|0
1714529100000|2024-05-01 02:05:00|80.02|77.82|80.52|78.32|80.62|78.42|79.92|77.72|0
1714529400000|2024-05-01 02:10:00|80.32|78.12|80.32|78.12|80.52|78.32|80.12|77.92|0
1714529700000|2024-05-01 02:15:00|80.42|78.22|80.11|77.91|80.42|78.22|80.01|77.81|0
1714530000000|2024-05-01 02:20:00|80.06|77.86|79.81|77.61|80.11|77.91|79.81|77.61|0
1714530300000|2024-05-01 02:25:00|79.91|77.71|79.91|77.71|80.01|77.81|79.91|77.71|0
1714530600000|2024-05-01 02:30:00|79.81|77.61|79.7|77.5|79.91|77.71|79.6|77.4|0
1714530900000|2024-05-01 02:35:00|79.8|77.6|78.8|76.6|79.9|77.7|78.7|76.5|0
1714531200000|2024-05-01 02:40:00|78.75|76.55|78.9|76.7|79|76.8|78.6|76.4|0
1714531500000|2024-05-01 02:45:00|79|76.8|78.89|76.69|79.19|76.99|78.89|76.69|0
1714531800000|2024-05-01 02:50:00|78.94|76.74|78.99|76.79|79.09|76.89|78.59|76.39|0
1714532100000|2024-05-01 02:55:00|79.09|76.89|78.99|76.79|79.14|76.94|78.99|76.79|0
1714532400000|2024-05-01 03:00:00|78.89|76.69|78.49|76.29|78.89|76.69|78.29|76.09|0
1714532700000|2024-05-01 03:05:00|78.39|76.19|78.38|76.18|78.48|76.28|78.28|76.08|0
1714533000000|2024-05-01 03:10:00|78.43|76.23|78.58|76.38|78.58|76.38|78.24|76.04|0
1714533300000|2024-05-01 03:15:00|78.68|76.48|78.48|76.28|78.68|76.48|78.38|76.18|0
1714533600000|2024-05-01 03:20:00|78.38|76.18|78.37|76.17|78.47|76.27|78.37|76.17|0
1714533900000|2024-05-01 03:25:00|78.33|76.13|78.37|76.17|78.37|76.17|78.07|75.87|0
1714534200000|2024-05-01 03:30:00|78.32|76.12|78.27|76.07|78.37|76.17|78.07|75.87|0
1714534500000|2024-05-01 03:35:00|78.22|76.02|78.26|76.06|78.36|76.16|78.07|75.87|0
1714534800000|2024-05-01 03:40:00|78.16|75.96|78.16|75.96|78.26|76.06|78.06|75.86|0
1714535100000|2024-05-01 03:45:00|78.26|76.06|78.26|76.06|78.56|76.36|78.16|75.96|0
1714535400000|2024-05-01 03:50:00|78.31|76.11|77.86|75.66|78.36|76.16|77.86|75.66|0
1714535700000|2024-05-01 03:55:00|77.76|75.56|77.76|75.56|77.86|75.66|77.66|75.46|0
1714536000000|2024-05-01 04:00:00|77.71|75.51|78.39|76.19|78.49|76.29|77.56|75.36|0
1714536300000|2024-05-01 04:05:00|78.38|76.18|78.28|76.08|78.48|76.28|78.28|76.08|0
1714536600000|2024-05-01 04:10:00|78.38|76.18|78.67|76.47|78.73|76.53|78.38|76.18|0
1714536900000|2024-05-01 04:15:00|78.77|76.57|78.57|76.37|78.77|76.57|78.57|76.37|0
1714537200000|2024-05-01 04:20:00|78.67|76.47|78.77|76.57|78.87|76.67|78.67|76.47|0
1714537500000|2024-05-01 04:25:00|78.87|76.67|78.86|76.66|78.96|76.76|78.77|76.57|0
1714537800000|2024-05-01 04:30:00|78.76|76.56|78.76|76.56|78.96|76.76|78.66|76.46|0
1714538100000|2024-05-01 04:35:00|78.71|76.51|78.56|76.36|78.76|76.56|78.51|76.31|0
1714538400000|2024-05-01 04:40:00|78.66|76.46|78.65|76.45|78.66|76.46|78.51|76.31|0
1714538700000|2024-05-01 04:45:00|78.55|76.35|78.26|76.06|78.65|76.45|78.26|76.06|0
1714539000000|2024-05-01 04:50:00|78.16|75.96|78.45|76.25|78.45|76.25|78.16|75.96|0
1714539300000|2024-05-01 04:55:00|78.4|76.2|78.35|76.15|78.45|76.25|78.25|76.05|0
1714539600000|2024-05-01 05:00:00|78.45|76.25|78.64|76.44|78.64|76.44|78.35|76.15|0
1714539900000|2024-05-01 05:05:00|78.54|76.34|78.73|76.53|78.74|76.54|78.44|76.24|0
1714540200000|2024-05-01 05:10:00|78.69|76.49|78.73|76.53|78.83|76.63|78.69|76.49|0
1714540500000|2024-05-01 05:15:00|78.83|76.63|78.83|76.63|79.03|76.83|78.73|76.53|0
1714540800000|2024-05-01 05:20:00|78.88|76.68|79.22|77.02|79.32|77.12|78.83|76.63|0
1714541100000|2024-05-01 05:25:00|79.12|76.92|79.51|77.31|79.51|77.31|79.12|76.92|0
1714541400000|2024-05-01 05:30:00|79.41|77.21|79.41|77.21|79.71|77.51|79.32|77.12|0
1714541700000|2024-05-01 05:35:00|79.31|77.11|79.21|77.01|79.41|77.21|79.11|76.91|0
1714542000000|2024-05-01 05:40:00|79.26|77.06|79.8|77.6|80|77.8|79.21|77.01|0
1714542300000|2024-05-01 05:45:00|79.7|77.5|79.5|77.3|79.8|77.6|79.5|77.3|0
1714542600000|2024-05-01 05:50:00|79.4|77.2|79.3|77.1|79.5|77.3|79.3|77.1|0
1714542900000|2024-05-01 05:55:00|79.4|77.2|79.79|77.59|79.79|77.59|79.4|77.2|0
1714543200000|2024-05-01 06:00:00|79.74|77.54|79.94|77.74|79.99|77.79|78.99|76.79|0
1714543500000|2024-05-01 06:05:00|79.99|77.79|80.59|78.39|80.84|78.64|79.99|77.79|0
1714543800000|2024-05-01 06:10:00|80.69|78.49|80.23|78.03|80.79|78.59|80.08|77.88|0
1714544100000|2024-05-01 06:15:00|80.18|77.98|80.73|78.53|80.78|78.58|80.18|77.98|0
1714544400000|2024-05-01 06:20:00|80.78|78.58|80.88|78.68|80.98|78.78|80.58|78.38|0
1714544700000|2024-05-01 06:25:00|80.98|78.78|81.28|79.08|81.48|79.28|80.78|78.58|0
1714545000000|2024-05-01 06:30:00|81.23|79.03|81.58|79.38|82.34|80.14|81.23|79.03|0
1714545300000|2024-05-01 06:35:00|81.53|79.33|82.18|79.98|82.29|80.09|81.27|79.07|0
1714545600000|2024-05-01 06:40:00|82.08|79.88|81.76|79.56|82.29|80.09|81.49|79.29|0
1714545900000|2024-05-01 06:45:00|81.61|79.41|81.5|79.3|81.91|79.71|81.4|79.2|0
1714546200000|2024-05-01 06:50:00|81.56|79.36|81.91|79.71|82.06|79.86|81.5|79.3|0
1714546500000|2024-05-01 06:55:00|82.06|79.86|81.04|78.84|82.32|80.12|80.99|78.79|0
1714546800000|2024-05-01 07:00:00|81.09|78.89|80.99|78.79|81.29|79.09|80.64|78.44|0
1714547100000|2024-05-01 07:05:00|80.94|78.74|81.18|78.98|81.8|79.6|80.78|78.58|0
1714547400000|2024-05-01 07:10:00|81.08|78.88|81.28|79.08|81.59|79.39|80.98|78.78|0
1714547700000|2024-05-01 07:15:00|81.38|79.18|81.18|78.98|81.59|79.39|81.18|78.98|0
1714548000000|2024-05-01 07:20:00|81.23|79.03|80.37|78.17|81.28|79.08|80.17|77.97|0
1714548300000|2024-05-01 07:25:00|80.27|78.07|81.27|79.07|81.37|79.17|80.27|78.07|0
1714548600000|2024-05-01 07:30:00|81.32|79.12|81.47|79.27|81.78|79.58|81.32|79.12|0
1714548900000|2024-05-01 07:35:00|81.37|79.17|82.18|79.98|82.49|80.29|81.37|79.17|0
1714549200000|2024-05-01 07:40:00|82.13|79.93|82.38|80.18|82.39|80.19|81.72|79.52|0
1714549500000|2024-05-01 07:45:00|82.49|80.29|83.77|81.57|83.82|81.62|82.49|80.29|0
1714549800000|2024-05-01 07:50:00|83.72|81.52|84.03|81.83|84.34|82.14|83.62|81.42|0
1714550100000|2024-05-01 07:55:00|84.13|81.93|83.3|81.1|84.23|82.03|83.2|81|0
1714550400000|2024-05-01 08:00:00|83.4|81.2|82.94|80.74|83.4|81.2|82.88|80.68|0
1714550700000|2024-05-01 08:05:00|82.88|80.68|82.57|80.37|82.88|80.68|81.75|79.55|0
1714551000000|2024-05-01 08:10:00|82.47|80.27|82.67|80.47|82.77|80.57|82.06|79.86|0
1714551300000|2024-05-01 08:15:00|82.57|80.37|83.6|81.4|83.6|81.4|82.46|80.26|0
1714551600000|2024-05-01 08:20:00|83.7|81.5|82.56|80.36|83.7|81.5|82.36|80.16|0
1714551900000|2024-05-01 08:25:00|82.66|80.46|82.76|80.56|82.77|80.57|81.95|79.75|0
1714552200000|2024-05-01 08:30:00|82.71|80.51|82.35|80.15|82.76|80.56|82.15|79.95|0
1714552500000|2024-05-01 08:35:00|82.3|80.1|82.86|80.66|82.96|80.76|82.14|79.94|0
1714552800000|2024-05-01 08:40:00|82.96|80.76|83.47|81.27|83.58|81.38|82.55|80.35|0
1714553100000|2024-05-01 08:45:00|83.37|81.17|83.16|80.96|83.78|81.58|83.16|80.96|0
1714553400000|2024-05-01 08:50:00|83.26|81.06|83.05|80.85|83.68|81.48|82.95|80.75|0
1714553700000|2024-05-01 08:55:00|82.95|80.75|82.54|80.34|83.11|80.91|82.03|79.83|0
1714554000000|2024-05-01 09:00:00|82.64|80.44|83.67|81.47|83.67|81.47|82.43|80.23|0
1714554300000|2024-05-01 09:05:00|83.77|81.57|86.07|83.87|86.5|84.3|83.15|80.95|0
1714554600000|2024-05-01 09:10:00|86.18|83.98|85.75|83.55|86.81|84.61|85.65|83.45|0
1714554900000|2024-05-01 09:15:00|85.65|83.45|85.33|83.13|85.75|83.55|85.22|83.02|0
1714555200000|2024-05-01 09:20:00|85.43|83.23|85.69|83.49|86.06|83.86|85.33|83.13|0
1714555500000|2024-05-01 09:25:00|85.64|83.44|86.48|84.28|86.48|84.28|85.43|83.23|0
1714555800000|2024-05-01 09:30:00|86.59|84.39|87.44|85.24|88.03|85.83|86.38|84.18|0
1714556100000|2024-05-01 09:35:00|87.33|85.13|87.11|84.91|87.44|85.24|86.79|84.59|0
1714556400000|2024-05-01 09:40:00|87.22|85.02|86.79|84.59|87.22|85.02|86.69|84.49|0
1714556700000|2024-05-01 09:45:00|86.9|84.7|86.36|84.16|88.16|85.96|85.57|83.37|0
1714557000000|2024-05-01 09:50:00|86.35|84.15|86.56|84.36|86.67|84.47|85.83|83.63|0
1714557300000|2024-05-01 09:55:00|86.46|84.26|86.98|84.78|86.98|84.78|86.25|84.05|0
1714557600000|2024-05-01 10:00:00|86.88|84.68|87.3|85.1|87.73|85.53|86.87|84.67|0
1714557900000|2024-05-01 10:05:00|87.4|85.2|87.51|85.31|87.51|85.31|87.4|85.2|0
1714558200000|2024-05-01 10:10:00|87.08|84.88|88.04|85.84|88.14|85.94|87.08|84.88|0
1714558500000|2024-05-01 10:15:00|88.14|85.94|87.5|85.3|88.14|85.94|87.5|85.3|0
1714558800000|2024-05-01 10:20:00|87.39|85.19|88.14|85.94|88.24|86.04|87.07|84.87|0
1714559100000|2024-05-01 10:25:00|88.09|85.89|88.67|86.47|88.67|86.47|87.92|85.72|0
1714559400000|2024-05-01 10:30:00|88.78|86.58|88.67|86.47|89.53|87.33|88.24|86.04|0
1714559700000|2024-05-01 10:35:00|88.77|86.57|87.81|85.61|89.1|86.9|87.38|85.18|0
1714560000000|2024-05-01 10:40:00|87.7|85.5|87.38|85.18|88.12|85.92|87.32|85.12|0
1714560300000|2024-05-01 10:45:00|87.32|85.12|87|84.8|87.48|85.28|86.63|84.43|0
1714560600000|2024-05-01 10:50:00|86.95|84.75|86.89|84.69|87.37|85.17|86.84|84.64|0
1714560900000|2024-05-01 10:55:00|86.84|84.64|85.78|83.58|86.84|84.64|85.67|83.47|0
1714561200000|2024-05-01 11:00:00|85.67|83.47|85.88|83.68|86.51|84.31|85.67|83.47|0
1714561500000|2024-05-01 11:05:00|85.94|83.74|85.67|83.47|85.94|83.74|85.35|83.15|0
1714561800000|2024-05-01 11:10:00|85.56|83.36|85.24|83.04|85.77|83.57|85.14|82.94|0
1714562100000|2024-05-01 11:15:00|85.19|82.99|85.35|83.15|85.45|83.25|85.14|82.94|0
1714562400000|2024-05-01 11:20:00|85.24|83.04|84.72|82.52|85.45|83.25|84.2|82|0
1714562700000|2024-05-01 11:25:00|84.77|82.57|85.55|83.35|85.65|83.45|84.4|82.2|0
1714563000000|2024-05-01 11:30:00|85.44|83.24|85.6|83.4|85.65|83.45|84.81|82.61|0
1714563300000|2024-05-01 11:35:00|85.54|83.34|85.65|83.45|85.75|83.55|85.44|83.24|0
1714563600000|2024-05-01 11:40:00|85.7|83.5|85.58|83.38|85.85|83.65|85.33|83.13|0
1714563900000|2024-05-01 11:45:00|85.64|83.44|85.79|83.59|86|83.8|85.48|83.28|0
1714564200000|2024-05-01 11:50:00|85.9|83.7|87.58|85.38|87.8|85.6|85.9|83.7|0
1714564500000|2024-05-01 11:55:00|87.69|85.49|87.15|84.95|87.69|85.49|86.94|84.74|0
1714564800000|2024-05-01 12:00:00|87.26|85.06|85.99|83.79|87.58|85.38|85.88|83.68|0
1714565100000|2024-05-01 12:05:00|85.88|83.68|86.51|84.31|86.94|84.74|85.88|83.68|0
1714565400000|2024-05-01 12:10:00|86.3|84.1|86.4|84.2|86.51|84.31|85.56|83.36|0
1714565700000|2024-05-01 12:15:00|86.46|84.26|85.11|82.91|87.46|85.26|84.83|82.63|0
1714566000000|2024-05-01 12:20:00|85.21|83.01|85.94|83.74|86.15|83.95|84.95|82.75|0
1714566300000|2024-05-01 12:25:00|85.73|83.53|86.04|83.84|86.15|83.95|85.21|83.01|0
1714566600000|2024-05-01 12:30:00|86.15|83.95|84.27|82.07|86.67|84.47|82.12|79.92|0
1714566900000|2024-05-01 12:35:00|84.16|81.96|82.93|80.73|84.37|82.17|82.32|80.12|0
1714567200000|2024-05-01 12:40:00|83.13|80.93|83.23|81.03|84.16|81.96|82.92|80.72|0
1714567500000|2024-05-01 12:45:00|83.13|80.93|83.13|80.93|83.33|81.13|82.41|80.21|0
1714567800000|2024-05-01 12:50:00|83.02|80.82|83.43|81.23|83.43|81.23|82.82|80.62|0
1714568100000|2024-05-01 12:55:00|83.33|81.13|83.53|81.33|84.15|81.95|82.92|80.72|0
1714568400000|2024-05-01 13:00:00|83.73|81.53|83.63|81.43|83.83|81.63|82.91|80.71|0
1714568700000|2024-05-01 13:05:00|83.73|81.53|83.01|80.81|83.83|81.63|82.7|80.5|0
1714569000000|2024-05-01 13:10:00|82.91|80.71|81.99|79.79|83.01|80.81|81.68|79.48|0
1714569300000|2024-05-01 13:15:00|82.09|79.89|81.38|79.18|82.19|79.99|81.18|78.98|0
1714569600000|2024-05-01 13:20:00|81.58|79.38|81.68|79.48|81.68|79.48|81.07|78.87|0
1714569900000|2024-05-01 13:25:00|81.57|79.37|81.77|79.57|81.98|79.78|80.77|78.57|0
1714570200000|2024-05-01 13:30:00|81.57|79.37|80.25|78.05|82.28|80.08|80.15|77.95|0
1714570500000|2024-05-01 13:35:00|80.35|78.15|81.55|79.35|81.75|79.55|79.95|77.75|0
1714570800000|2024-05-01 13:40:00|82.16|79.96|83.28|81.08|83.59|81.39|82.16|79.96|0
1714571100000|2024-05-01 13:45:00|82.97|80.77|83.48|81.28|84.1|81.9|82.87|80.67|0
1714571400000|2024-05-01 13:50:00|83.38|81.18|84.51|82.31|84.51|82.31|82.86|80.66|0
1714571700000|2024-05-01 13:55:00|84.4|82.2|84.57|82.37|85.93|83.73|83.78|81.58|0
1714572000000|2024-05-01 14:00:00|83.54|81.34|86.45|84.25|86.98|84.78|82.78|80.58|0
1714572300000|2024-05-01 14:05:00|86.34|84.14|85.71|83.51|86.45|84.25|83.54|81.34|0
1714572600000|2024-05-01 14:10:00|85.61|83.41|84.77|82.57|87.07|84.87|84.25|82.05|0
1714572900000|2024-05-01 14:15:00|85.08|82.88|84.97|82.77|85.81|83.61|84.36|82.16|0
1714573200000|2024-05-01 14:20:00|84.87|82.67|86.01|83.81|86.33|84.13|84.56|82.36|0
1714573500000|2024-05-01 14:25:00|86.12|83.92|84.35|82.15|86.22|84.02|83.42|81.22|0
1714573800000|2024-05-01 14:30:00|84.04|81.84|83.83|81.63|85.17|82.97|83.52|81.32|0
1714574100000|2024-05-01 14:35:00|83.62|81.42|82.9|80.7|83.83|81.63|82.6|80.4|0
1714574400000|2024-05-01 14:40:00|83|80.8|82.97|80.77|84.34|82.14|82.87|80.67|0
1714574700000|2024-05-01 14:45:00|82.77|80.57|81.92|79.72|83.48|81.28|81.52|79.32|0
1714575000000|2024-05-01 14:50:00|82.02|79.82|81.61|79.41|82.33|80.13|81.31|79.11|0
1714575300000|2024-05-01 14:55:00|81.51|79.31|81.31|79.11|82.12|79.92|80.4|78.2|0
1714575600000|2024-05-01 15:00:00|81.51|79.31|80.47|78.27|81.51|79.31|80.27|78.07|0
1714575900000|2024-05-01 15:05:00|80.37|78.17|82.91|80.71|82.91|80.71|80.07|77.87|0
1714576200000|2024-05-01 15:10:00|82.61|80.41|83.53|81.33|83.74|81.54|82.61|80.41|0
1714576500000|2024-05-01 15:15:00|83.64|81.44|85.3|83.1|85.94|83.74|83.32|81.12|0
1714576800000|2024-05-01 15:20:00|85.2|83|84.17|81.97|85.51|83.31|83.54|81.34|0
1714577100000|2024-05-01 15:25:00|84.27|82.07|83.03|80.83|84.58|82.38|83.03|80.83|0
1714577400000|2024-05-01 15:30:00|83.02|80.82|82.71|80.51|83.75|81.55|82.41|80.21|0
1714577700000|2024-05-01 15:35:00|82.61|80.41|81.66|79.46|83.23|81.03|81.66|79.46|0
1714578000000|2024-05-01 15:40:00|81.56|79.36|80.64|78.44|81.76|79.56|80.34|78.14|0
1714578300000|2024-05-01 15:45:00|80.54|78.34|82.47|80.27|82.58|80.38|80.54|78.34|0
1714578600000|2024-05-01 15:50:00|82.68|80.48|84.13|81.93|84.34|82.14|82.27|80.07|0
1714578900000|2024-05-01 15:55:00|84.23|82.03|85.17|82.97|85.17|82.97|83.3|81.1|0
1714579200000|2024-05-01 16:00:00|85.38|83.18|84.33|82.13|86.65|84.45|84.12|81.92|0
1714579500000|2024-05-01 16:05:00|84.22|82.02|84.12|81.92|85.16|82.96|84.02|81.82|0
1714579800000|2024-05-01 16:10:00|83.8|81.6|82.25|80.05|83.8|81.6|81.74|79.54|0
1714580100000|2024-05-01 16:15:00|82.15|79.95|83.07|80.87|83.38|81.18|81.74|79.54|0
1714580400000|2024-05-01 16:20:00|82.97|80.77|82.96|80.76|83.38|81.18|82.04|79.84|0
1714580700000|2024-05-01 16:25:00|82.86|80.66|81.73|79.53|82.96|80.76|81.53|79.33|0
1714581000000|2024-05-01 16:30:00|81.83|79.63|83.49|81.29|83.7|81.5|81.73|79.53|0
1714581300000|2024-05-01 16:35:00|83.6|81.4|83.59|81.39|84.11|81.91|82.67|80.47|0
1714581600000|2024-05-01 16:40:00|83.7|81.5|84.32|82.12|84.32|82.12|83.28|81.08|0
1714581900000|2024-05-01 16:45:00|84.21|82.01|83.59|81.39|84.32|82.12|83.49|81.29|0
1714582200000|2024-05-01 16:50:00|83.79|81.59|84|81.8|85.15|82.95|83.48|81.28|0
1714582500000|2024-05-01 16:55:00|83.9|81.7|84.62|82.42|85.25|83.05|83.38|81.18|0
1714582800000|2024-05-01 17:00:00|84.72|82.52|85.14|82.94|85.46|83.26|83.89|81.69|0
1714583100000|2024-05-01 17:05:00|85.24|83.04|85.45|83.25|85.98|83.78|84.72|82.52|0
1714583400000|2024-05-01 17:10:00|85.56|83.36|86.29|84.09|86.4|84.2|84.93|82.73|0
1714583700000|2024-05-01 17:15:00|86.19|83.99|86.71|84.51|86.82|84.62|85.66|83.46|0
1714584000000|2024-05-01 17:20:00|86.61|84.41|83.67|81.47|86.61|84.41|83.46|81.26|0
1714584300000|2024-05-01 17:25:00|83.77|81.57|83.46|81.26|84.39|82.19|83.15|80.95|0
1714584600000|2024-05-01 17:30:00|83.35|81.15|82.12|79.92|83.56|81.36|82.12|79.92|0
1714584900000|2024-05-01 17:35:00|82.01|79.81|81.88|79.68|82.32|80.12|80.69|78.49|0
1714585200000|2024-05-01 17:40:00|81.78|79.58|83.11|80.91|83.43|81.23|81.68|79.48|0
1714585500000|2024-05-01 17:45:00|83.22|81.02|81.98|79.78|83.42|81.22|81.57|79.37|0
1714585800000|2024-05-01 17:50:00|82.18|79.98|81.87|79.67|82.8|80.6|81.87|79.67|0
1714586100000|2024-05-01 17:55:00|81.77|79.57|82.18|79.98|82.8|80.6|81.47|79.27|0
1714586400000|2024-05-01 18:00:00|82.08|79.88|77.52|75.32|82.46|80.26|77.42|75.22|0
1714586700000|2024-05-01 18:05:00|77.33|75.13|79.61|77.41|80.62|78.42|76.74|74.54|0
1714587000000|2024-05-01 18:10:00|80.01|77.81|79.71|77.51|82.05|79.85|79|76.8|0
1714587300000|2024-05-01 18:15:00|79.91|77.71|79|76.8|80.11|77.91|78.3|76.1|0
1714587600000|2024-05-01 18:20:00|78.9|76.7|78.3|76.1|79.8|77.6|77.7|75.5|0
1714587900000|2024-05-01 18:25:00|77.9|75.7|72.86|70.66|78.5|76.3|72.76|70.56|0
1714588200000|2024-05-01 18:30:00|73.05|70.85|73.13|70.93|80.71|78.51|72.57|70.37|0
1714588500000|2024-05-01 18:35:00|73.42|71.22|69.24|67.04|80.57|78.37|68.79|66.59|0
1714588800000|2024-05-01 18:40:00|69.33|67.13|60.67|58.47|70.43|68.23|60.67|58.47|0
1714589100000|2024-05-01 18:45:00|60.59|58.39|62.2|60|66.05|63.85|60.51|58.31|0
1714589400000|2024-05-01 18:50:00|61.7|59.5|59.24|57.04|61.7|59.5|59.16|56.96|0
1714589700000|2024-05-01 18:55:00|59.48|57.28|58.39|56.19|61.7|59.5|57.5|55.3|0
1714590000000|2024-05-01 19:00:00|57.92|55.72|59.19|56.99|59.19|56.99|55.49|53.29|0
1714590300000|2024-05-01 19:05:00|59.36|57.16|57.5|55.3|60.76|58.56|56.32|54.12|0
1714590600000|2024-05-01 19:10:00|57.42|55.22|58|55.8|59.86|57.66|56.71|54.51|0
1714590900000|2024-05-01 19:15:00|57.2|55|59.04|56.84|59.28|57.08|56.49|54.29|0
1714591200000|2024-05-01 19:20:00|59.12|56.92|58.79|56.59|63.71|61.51|58.55|56.35|0
1714591500000|2024-05-01 19:25:00|59.04|56.84|60.67|58.47|61.33|59.13|57.35|55.15|0
1714591800000|2024-05-01 19:30:00|61.5|59.3|66.97|64.77|67.29|65.09|61.5|59.3|0
1714592100000|2024-05-01 19:35:00|66.66|64.46|72.35|70.15|74.64|72.44|66.66|64.46|0
1714592400000|2024-05-01 19:40:00|72.25|70.05|71.74|69.54|74.77|72.57|69.33|67.13|0
1714592700000|2024-05-01 19:45:00|71.93|69.73|69.76|67.56|72.88|70.68|68.41|66.21|0
1714593000000|2024-05-01 19:50:00|71.12|68.92|79.9|77.7|79.9|77.7|71.02|68.82|0
1714593300000|2024-05-01 19:55:00|80.21|78.01|83|80.8|83|80.8|78.78|76.58|0
1714593600000|2024-05-01 20:00:00|83.32|81.12|80.41|78.21|83.32|81.12|80.1|77.9|0
1714593900000|2024-05-01 20:05:00|80.2|78|80.2|78|80.71|78.51|79.38|77.18|0
1714594200000|2024-05-01 20:10:00|79.99|77.79|80.91|78.71|81.64|79.44|79.99|77.79|0
1714594500000|2024-05-01 20:15:00|81.01|78.61|80.96|78.56|81.94|79.54|80.8|78.4|0
1714594800000|2024-05-01 20:20:00|80.8|78.4|80.54|78.14|81.47|79.07|80.18|77.78|0
1714595100000|2024-05-01 20:25:00|80.49|78.09|81|78.6|81.11|78.71|80.39|77.99|0
1714595400000|2024-05-01 20:30:00|81.06|78.66|82.03|79.63|82.45|80.05|80.9|78.5|0
1714595700000|2024-05-01 20:35:00|82.24|79.84|81.82|79.42|82.51|80.11|81|78.6|0
1714596000000|2024-05-01 20:40:00|81.72|79.32|81.3|78.9|81.82|79.42|81.3|78.9|0
1714596300000|2024-05-01 20:45:00|81.09|78.69|80.27|77.87|81.2|78.8|79.96|77.56|0
1714596600000|2024-05-01 20:50:00|80.37|77.97|79.65|77.25|80.37|77.97|79.65|77.25|0
1714596900000|2024-05-01 20:55:00|79.75|77.35|79.6|77.2|79.96|77.56|79.24|76.84|0
1714597200000|2024-05-01 21:00:00|79.66|77.26|79.65|77.25|79.69|77.29|79.39|76.99|0
1714597500000|2024-05-01 21:05:00|79.76|77.36|79.67|77.27|79.82|77.42|79.62|77.22|0
1714597800000|2024-05-01 21:10:00|79.69|77.29|79.6|77.2|79.73|77.33|79.59|77.19|0
1714598100000|2024-05-01 21:15:00|79.65|77.25|79.57|77.17|79.65|77.25|79.54|77.14|0
1714598400000|2024-05-01 21:20:00|79.3|76.9|79.31|76.91|79.5|77.1|79.3|76.9|0
1714598700000|2024-05-01 21:25:00|79.34|76.94|79.19|76.79|79.35|76.95|79.02|76.62|0
1714599000000|2024-05-01 21:30:00|79.16|76.76|79.16|76.76|79.16|76.76|79.1|76.7|0
1714599300000|2024-05-01 21:35:00|79.14|76.74|79.08|76.68|79.14|76.74|79.03|76.63|0
1714599600000|2024-05-01 21:40:00|79.05|76.65|78.82|76.42|79.11|76.71|78.71|76.31|0
1714599900000|2024-05-01 21:45:00|78.84|76.44|78.91|76.51|78.94|76.54|78.84|76.44|0
1714600200000|2024-05-01 21:50:00|78.92|76.52|79.04|76.64|79.16|76.76|78.82|76.42|0
1714600500000|2024-05-01 21:55:00|78.96|76.56|78.77|76.37|79|76.6|78.71|76.31|0
1714600800000|2024-05-01 22:00:00|77.64|75.24|77.59|75.19|78.49|76.09|77.29|74.89|0
1714601100000|2024-05-01 22:05:00|77.49|75.09|77.48|75.08|77.54|75.14|76.49|74.09|0
1714601400000|2024-05-01 22:10:00|77.43|75.03|77.18|74.78|78.08|75.68|77.18|74.78|0
1714601700000|2024-05-01 22:15:00|77.28|74.88|77.58|75.18|77.98|75.58|76.98|74.58|0
1714602000000|2024-05-01 22:20:00|77.68|75.28|77.57|75.17|77.78|75.38|77.17|74.77|0
1714602300000|2024-05-01 22:25:00|77.47|75.07|77.37|74.97|77.47|75.07|76.97|74.57|0
1714602600000|2024-05-01 22:30:00|77.27|74.87|77.87|75.47|77.87|75.47|76.87|74.47|0
1714602900000|2024-05-01 22:35:00|77.97|75.57|76.86|74.46|78.17|75.77|76.82|74.42|0
1714603200000|2024-05-01 22:40:00|76.96|74.56|77.16|74.76|77.36|74.96|76.76|74.36|0
1714603500000|2024-05-01 22:45:00|77.06|74.66|77.16|74.76|77.36|74.96|76.96|74.56|0
1714603800000|2024-05-01 22:50:00|77.15|74.75|77.05|74.65|77.35|74.95|77.05|74.65|0
1714604100000|2024-05-01 22:55:00|76.95|74.55|77.1|74.7|77.25|74.85|76.95|74.55|0
1714604400000|2024-05-01 23:00:00|77.05|74.65|76.95|74.55|77.25|74.85|76.75|74.35|0
1714604700000|2024-05-01 23:05:00|77.05|74.65|77.04|74.64|77.14|74.74|76.75|74.35|0
1714605000000|2024-05-01 23:10:00|77.14|74.74|76.84|74.44|77.24|74.84|76.64|74.24|0
1714605300000|2024-05-01 23:15:00|76.89|74.49|76.84|74.44|76.94|74.54|76.74|74.34|0
1714605600000|2024-05-01 23:20:00|76.94|74.54|77.03|74.63|77.13|74.73|76.89|74.49|0
1714605900000|2024-05-01 23:25:00|76.98|74.58|76.93|74.53|77.33|74.93|76.83|74.43|0
1714606200000|2024-05-01 23:30:00|77.03|74.63|76.18|73.78|77.03|74.63|75.54|73.14|0
1714606500000|2024-05-01 23:35:00|76.33|73.93|76.13|73.73|76.38|73.98|75.84|73.44|0
1714606800000|2024-05-01 23:40:00|76.23|73.83|75.44|73.04|76.23|73.83|75.24|72.84|0
1714607100000|2024-05-01 23:45:00|75.34|72.94|74.56|72.16|75.44|73.04|74.56|72.16|0
1714607400000|2024-05-01 23:50:00|74.46|72.06|74.75|72.35|74.85|72.45|74.36|71.96|0
1714607700000|2024-05-01 23:55:00|74.55|72.15|74.45|72.05|74.55|72.15|74.16|71.76|0
1714608000000|2024-05-02 00:00:00|74.55|72.15|74.11|71.71|74.55|72.15|73.77|71.37|0
1714608300000|2024-05-02 00:05:00|74.06|71.66|74.06|71.66|74.25|71.85|73.86|71.46|0
1714608600000|2024-05-02 00:10:00|74.15|71.75|74.44|72.04|74.54|72.14|74.06|71.66|0
1714608900000|2024-05-02 00:15:00|74.34|72.14|74.93|72.73|75.03|72.83|73.86|71.66|0
1714609200000|2024-05-02 00:20:00|74.88|72.68|75.8|73.6|75.85|73.65|74.83|72.63|0
1714609500000|2024-05-02 00:25:00|75.9|73.7|75.12|72.92|75.9|73.7|74.83|72.63|0
1714609800000|2024-05-02 00:30:00|75.21|73.01|75.01|72.81|75.31|73.11|74.92|72.72|0
1714610100000|2024-05-02 00:35:00|74.92|72.72|74.24|72.04|74.97|72.77|73.95|71.75|0
1714610400000|2024-05-02 00:40:00|74.14|71.94|74.33|72.13|74.58|72.38|74.14|71.94|0
1714610700000|2024-05-02 00:45:00|74.23|72.03|73.65|71.45|74.23|72.03|73.65|71.45|0
1714611000000|2024-05-02 00:50:00|73.56|71.36|73.27|71.07|73.75|71.55|73.17|70.97|0
1714611300000|2024-05-02 00:55:00|73.36|71.16|73.93|71.73|73.94|71.74|73.17|70.97|0
1714611600000|2024-05-02 01:00:00|73.98|71.78|73.55|71.35|75.19|72.99|73.55|71.35|0
1714611900000|2024-05-02 01:05:00|73.45|71.25|73.4|71.2|73.83|71.63|73.26|71.06|0
1714612200000|2024-05-02 01:10:00|73.45|71.25|73.45|71.25|73.73|71.53|73.3|71.1|0
1714612500000|2024-05-02 01:15:00|73.44|71.24|72.96|70.76|73.44|71.24|72.96|70.76|0
1714612800000|2024-05-02 01:20:00|73.06|70.86|73.25|71.05|73.34|71.14|73.06|70.86|0
1714613100000|2024-05-02 01:25:00|73.34|71.14|73.91|71.71|73.91|71.71|73.15|70.95|0
1714613400000|2024-05-02 01:30:00|73.96|71.76|74.39|72.19|74.68|72.48|73.96|71.76|0
1714613700000|2024-05-02 01:35:00|74.49|72.29|74.78|72.58|74.78|72.58|74.1|71.9|0
1714614000000|2024-05-02 01:40:00|74.87|72.67|73.9|71.7|74.87|72.67|73.9|71.7|0
1714614300000|2024-05-02 01:45:00|74|71.8|74.19|71.99|74.29|72.09|73.71|71.51|0
1714614600000|2024-05-02 01:50:00|74.29|72.09|73.7|71.5|74.38|72.18|73.61|71.41|0
1714614900000|2024-05-02 01:55:00|73.61|71.41|73.32|71.12|73.8|71.6|73.32|71.12|0
1714615200000|2024-05-02 02:00:00|73.22|71.02|72.84|70.64|73.51|71.31|72.84|70.64|0
1714615500000|2024-05-02 02:05:00|72.93|70.73|72.46|70.26|72.93|70.73|72.46|70.26|0
1714615800000|2024-05-02 02:10:00|72.45|70.25|72.69|70.49|72.74|70.54|72.45|70.25|0
1714616100000|2024-05-02 02:15:00|72.64|70.44|72.54|70.34|72.74|70.54|72.45|70.25|0
1714616400000|2024-05-02 02:20:00|72.64|70.44|72.82|70.62|72.82|70.62|72.54|70.34|0
1714616700000|2024-05-02 02:25:00|72.73|70.53|72.82|70.62|72.82|70.62|72.63|70.43|0
1714617000000|2024-05-02 02:30:00|72.87|70.67|72.91|70.71|73.01|70.81|72.63|70.43|0
1714617300000|2024-05-02 02:35:00|73.01|70.81|72.62|70.42|73.01|70.81|72.58|70.38|0
1714617600000|2024-05-02 02:40:00|72.53|70.33|71.86|69.66|72.53|70.33|71.77|69.57|0
1714617900000|2024-05-02 02:45:00|71.77|69.57|72.33|70.13|72.33|70.13|71.58|69.38|0
1714618200000|2024-05-02 02:50:00|72.24|70.04|72.33|70.13|72.52|70.32|72.05|69.85|0
1714618500000|2024-05-02 02:55:00|72.38|70.18|72.33|70.13|72.38|70.18|72.23|70.03|0
1714618800000|2024-05-02 03:00:00|72.23|70.03|72.23|70.03|72.51|70.31|72.23|70.03|0
1714619100000|2024-05-02 03:05:00|72.32|70.12|72.6|70.4|72.61|70.41|72.18|69.98|0
1714619400000|2024-05-02 03:10:00|72.7|70.5|72.41|70.21|72.7|70.5|72.32|70.12|0
1714619700000|2024-05-02 03:15:00|72.36|70.16|72.6|70.4|72.6|70.4|72.22|70.02|0
1714620000000|2024-05-02 03:20:00|72.69|70.49|72.78|70.58|72.78|70.58|72.59|70.39|0
1714620300000|2024-05-02 03:25:00|72.74|70.54|72.31|70.11|72.74|70.54|72.12|69.92|0
1714620600000|2024-05-02 03:30:00|72.21|70.01|72.87|70.67|72.87|70.67|72.12|69.92|0
1714620900000|2024-05-02 03:35:00|72.97|70.77|73.15|70.95|73.44|71.24|72.97|70.77|0
1714621200000|2024-05-02 03:40:00|73.2|71|73.34|71.14|73.44|71.24|73.15|70.95|0
1714621500000|2024-05-02 03:45:00|73.25|71.05|73.05|70.85|73.3|71.1|72.96|70.76|0
1714621800000|2024-05-02 03:50:00|73.01|70.81|73|70.8|73.15|70.95|72.86|70.66|0
1714622100000|2024-05-02 03:55:00|73.05|70.85|73.09|70.89|73.14|70.94|72.95|70.75|0
1714622400000|2024-05-02 04:00:00|73.04|70.84|73.04|70.84|73.14|70.94|73.04|70.84|0
1714622700000|2024-05-02 04:05:00|72.95|70.75|72.85|70.65|73.04|70.84|72.85|70.65|0
1714623000000|2024-05-02 04:10:00|72.8|70.6|73.08|70.88|73.13|70.93|72.8|70.6|0
1714623300000|2024-05-02 04:15:00|73.03|70.83|73.13|70.93|73.32|71.12|73.03|70.83|0
1714623600000|2024-05-02 04:20:00|73.22|71.02|73.12|70.92|73.32|71.12|73.12|70.92|0
1714623900000|2024-05-02 04:25:00|73.03|70.83|73.5|71.3|73.6|71.4|73.03|70.83|0
1714624200000|2024-05-02 04:30:00|73.41|71.21|73.21|71.01|73.55|71.35|73.07|70.87|0
1714624500000|2024-05-02 04:35:00|73.12|70.92|73.21|71.01|73.31|71.11|73.07|70.87|0
1714624800000|2024-05-02 04:40:00|73.16|70.96|72.92|70.72|73.21|71.01|72.92|70.72|0
1714625100000|2024-05-02 04:45:00|73.01|70.81|73.2|71|73.2|71|72.92|70.72|0
1714625400000|2024-05-02 04:50:00|73.25|71.05|73.2|71|73.29|71.09|73.1|70.9|0
1714625700000|2024-05-02 04:55:00|73.1|70.9|72.81|70.61|73.2|71|72.81|70.61|0
1714626000000|2024-05-02 05:00:00|72.91|70.71|72.81|70.61|73|70.8|72.72|70.52|0
1714626300000|2024-05-02 05:05:00|72.71|70.51|73.16|70.96|73.19|70.99|72.43|70.23|0
1714626600000|2024-05-02 05:10:00|73.11|70.91|72.77|70.57|73.2|71|72.63|70.43|0
1714626900000|2024-05-02 05:15:00|72.72|70.52|72.82|70.62|72.91|70.71|72.53|70.33|0
1714627200000|2024-05-02 05:20:00|72.72|70.52|72.91|70.71|73.15|70.95|72.72|70.52|0
1714627500000|2024-05-02 05:25:00|73|70.8|73.09|70.89|73.09|70.89|72.86|70.66|0
1714627800000|2024-05-02 05:30:00|73|70.8|72.81|70.61|73.29|71.09|72.71|70.51|0
1714628100000|2024-05-02 05:35:00|72.8|70.6|73.14|70.94|73.38|71.18|72.71|70.51|0
1714628400000|2024-05-02 05:40:00|73.09|70.89|72.13|69.93|73.18|70.98|71.76|69.56|0
1714628700000|2024-05-02 05:45:00|72.18|69.98|72.6|70.4|72.6|70.4|71.94|69.74|0
1714629000000|2024-05-02 05:50:00|72.56|70.36|72.6|70.4|73.03|70.83|72.51|70.31|0
1714629300000|2024-05-02 05:55:00|72.65|70.45|73.07|70.87|73.07|70.87|72.65|70.45|0
1714629600000|2024-05-02 06:00:00|72.88|70.68|73.17|70.97|73.98|71.78|72.6|70.4|0
1714629900000|2024-05-02 06:05:00|73.07|70.87|73.74|71.54|73.93|71.73|72.69|70.49|0
1714630200000|2024-05-02 06:10:00|73.79|71.59|73.06|70.86|73.83|71.63|72.78|70.58|0
1714630500000|2024-05-02 06:15:00|73.16|70.96|72.39|70.19|73.3|71.1|72.39|70.19|0
1714630800000|2024-05-02 06:20:00|72.44|70.24|72.63|70.43|72.77|70.57|72.01|69.81|0
1714631100000|2024-05-02 06:25:00|72.53|70.33|72.48|70.28|72.92|70.72|72.25|70.05|0
1714631400000|2024-05-02 06:30:00|72.63|70.43|72.48|70.28|72.77|70.57|72.19|69.99|0
1714631700000|2024-05-02 06:35:00|72.53|70.33|73.33|71.13|73.33|71.13|72.29|70.09|0
1714632000000|2024-05-02 06:40:00|73.24|71.04|73.91|71.71|73.91|71.71|73.14|70.94|0
1714632300000|2024-05-02 06:45:00|73.62|71.42|73.86|71.66|74|71.8|73.52|71.32|0
1714632600000|2024-05-02 06:50:00|73.81|71.61|74.29|72.09|74.34|72.14|73.66|71.46|0
1714632900000|2024-05-02 06:55:00|74.19|71.99|74.12|71.92|75.11|72.91|73.74|71.54|0
1714633200000|2024-05-02 07:00:00|74.22|72.02|73.73|71.53|75.19|72.99|73.45|71.25|0
1714633500000|2024-05-02 07:05:00|73.64|71.44|73.63|71.43|74.02|71.82|73.16|70.96|0
1714633800000|2024-05-02 07:10:00|73.73|71.53|74.21|72.01|74.6|72.4|73.63|71.43|0
1714634100000|2024-05-02 07:15:00|74.3|72.1|73.91|71.71|74.4|72.2|73.44|71.24|0
1714634400000|2024-05-02 07:20:00|73.82|71.62|73.34|71.14|74.2|72|73.34|71.14|0
1714634700000|2024-05-02 07:25:00|73.43|71.23|73.62|71.42|74.01|71.81|72.86|70.66|0
1714635000000|2024-05-02 07:30:00|73.52|71.32|72|69.8|73.52|71.32|72|69.8|0
1714635300000|2024-05-02 07:35:00|71.9|69.7|71.68|69.48|72.49|70.29|71.59|69.39|0
1714635600000|2024-05-02 07:40:00|71.59|69.39|71.54|69.34|71.87|69.67|71.25|69.05|0
1714635900000|2024-05-02 07:45:00|71.58|69.38|70.36|68.16|71.58|69.38|70.36|68.16|0
1714636200000|2024-05-02 07:50:00|70.45|68.25|71.01|68.81|71.01|68.81|69.8|67.6|0
1714636500000|2024-05-02 07:55:00|70.64|68.44|71.06|68.86|71.1|68.9|70.54|68.34|0
1714636800000|2024-05-02 08:00:00|71.1|68.9|70.35|68.15|71.19|68.99|70.35|68.15|0
1714637100000|2024-05-02 08:05:00|70.44|68.24|69.88|67.68|70.54|68.34|68.96|66.76|0
1714637400000|2024-05-02 08:10:00|69.79|67.59|69.6|67.4|69.88|67.68|69.42|67.22|0
1714637700000|2024-05-02 08:15:00|69.69|67.49|69.78|67.58|70.15|67.95|69.05|66.85|0
1714638000000|2024-05-02 08:20:00|69.69|67.49|69.69|67.49|70.15|67.95|69.23|67.03|0
1714638300000|2024-05-02 08:25:00|69.78|67.58|70.43|68.23|70.43|68.23|69.13|66.93|0
1714638600000|2024-05-02 08:30:00|70.33|68.13|70.52|68.32|70.61|68.41|69.87|67.67|0
1714638900000|2024-05-02 08:35:00|70.42|68.22|70.23|68.03|70.89|68.69|70.14|67.94|0
1714639200000|2024-05-02 08:40:00|70.42|68.22|70.6|68.4|70.7|68.5|70.23|68.03|0
1714639500000|2024-05-02 08:45:00|70.51|68.31|71.07|68.87|71.49|69.29|70.51|68.31|0
1714639800000|2024-05-02 08:50:00|71.16|68.96|71.44|69.24|71.73|69.53|70.97|68.77|0
1714640100000|2024-05-02 08:55:00|71.49|69.29|72.38|70.18|72.48|70.28|71.25|69.05|0
1714640400000|2024-05-02 09:00:00|72.29|70.09|71.72|69.52|72.38|70.18|71.62|69.42|0
1714640700000|2024-05-02 09:05:00|71.62|69.42|71.9|69.7|72.09|69.89|71.62|69.42|0
1714641000000|2024-05-02 09:10:00|71.81|69.61|71.8|69.6|71.81|69.61|71.24|69.04|0
1714641300000|2024-05-02 09:15:00|71.71|69.51|71.57|69.37|71.9|69.7|71.23|69.03|0
1714641600000|2024-05-02 09:20:00|71.52|69.32|71.51|69.31|71.7|69.5|71.23|69.03|0
1714641900000|2024-05-02 09:25:00|71.61|69.41|71.37|69.17|71.61|69.41|71.23|69.03|0
1714642200000|2024-05-02 09:30:00|71.46|69.26|70.94|68.74|71.46|69.26|70.66|68.46|0
1714642500000|2024-05-02 09:35:00|70.85|68.65|71.03|68.83|71.32|69.12|70.57|68.37|0
1714642800000|2024-05-02 09:40:00|70.99|68.79|71.22|69.02|71.36|69.16|70.94|68.74|0
1714643100000|2024-05-02 09:45:00|71.31|69.11|70.65|68.45|71.78|69.58|70.65|68.45|0
1714643400000|2024-05-02 09:50:00|70.75|68.55|70.37|68.17|71.03|68.83|70.18|67.98|0
1714643700000|2024-05-02 09:55:00|70.28|68.08|70.18|67.98|70.55|68.35|70.18|67.98|0
1714644000000|2024-05-02 10:00:00|70.23|68.03|70.83|68.63|70.83|68.63|69.81|67.61|0
1714644300000|2024-05-02 10:05:00|70.78|68.58|69.43|67.23|71.01|68.81|69.34|67.14|0
1714644600000|2024-05-02 10:10:00|69.39|67.19|70.45|68.25|70.54|68.34|69.29|67.09|0
1714644900000|2024-05-02 10:15:00|70.35|68.15|70.54|68.34|70.96|68.76|70.35|68.15|0
1714645200000|2024-05-02 10:20:00|70.44|68.24|71|68.8|71.1|68.9|70.35|68.15|0
1714645500000|2024-05-02 10:25:00|70.81|68.61|70.62|68.42|71.14|68.94|70.49|68.29|0
1714645800000|2024-05-02 10:30:00|70.53|68.33|70.06|67.86|70.81|68.61|69.97|67.77|0
1714646100000|2024-05-02 10:35:00|69.97|67.77|70.34|68.14|70.43|68.23|69.5|67.3|0
1714646400000|2024-05-02 10:40:00|70.43|68.23|69.36|67.16|70.43|68.23|69.22|67.02|0
1714646700000|2024-05-02 10:45:00|69.41|67.21|69.04|66.84|69.5|67.3|68.67|66.47|0
1714647000000|2024-05-02 10:50:00|68.94|66.74|68.85|66.65|69.04|66.84|68.39|66.19|0
1714647300000|2024-05-02 10:55:00|68.76|66.56|69.03|66.83|69.21|67.01|68.66|66.46|0
1714647600000|2024-05-02 11:00:00|68.85|66.65|69.03|66.83|69.39|67.19|68.39|66.19|0
1714647900000|2024-05-02 11:05:00|68.93|66.73|68.29|66.09|68.93|66.73|68.11|65.91|0
1714648200000|2024-05-02 11:10:00|68.2|66|68.01|65.81|68.2|66|67.47|65.27|0
1714648500000|2024-05-02 11:15:00|67.92|65.72|68.28|66.08|68.47|66.27|67.92|65.72|0
1714648800000|2024-05-02 11:20:00|68.19|65.99|68.83|66.63|68.83|66.63|68.1|65.9|0
1714649100000|2024-05-02 11:25:00|68.92|66.72|68.82|66.62|69.1|66.9|68.37|66.17|0
1714649400000|2024-05-02 11:30:00|69.01|66.81|69.47|67.27|70.07|67.87|69.01|66.81|0
1714649700000|2024-05-02 11:35:00|69.37|67.17|70.2|68|70.3|68.1|69.28|67.08|0
1714650000000|2024-05-02 11:40:00|70.11|67.91|69.74|67.54|70.39|68.19|69.46|67.26|0
1714650300000|2024-05-02 11:45:00|69.69|67.49|70.2|68|70.2|68|69.55|67.35|0
1714650600000|2024-05-02 11:50:00|70.1|67.9|69.91|67.71|70.2|68|69.64|67.44|0
1714650900000|2024-05-02 11:55:00|70.19|67.99|70.38|68.18|70.75|68.55|70.1|67.9|0
1714651200000|2024-05-02 12:00:00|70|67.8|70.28|68.08|70.47|68.27|69.59|67.39|0
1714651500000|2024-05-02 12:05:00|70.37|68.17|69.07|66.87|70.37|68.17|68.98|66.78|0
1714651800000|2024-05-02 12:10:00|68.89|66.69|68.52|66.32|69.07|66.87|67.97|65.77|0
1714652100000|2024-05-02 12:15:00|68.43|66.23|69.62|67.42|69.62|67.42|68.43|66.23|0
1714652400000|2024-05-02 12:20:00|69.57|67.37|69.43|67.23|69.8|67.6|68.97|66.77|0
1714652700000|2024-05-02 12:25:00|69.34|67.14|69.57|67.37|69.8|67.6|69.06|66.86|0
1714653000000|2024-05-02 12:30:00|69.85|67.65|69.99|67.79|71.1|68.9|68.97|66.77|0
1714653300000|2024-05-02 12:35:00|70.08|67.88|69.07|66.87|70.18|67.98|67.89|65.69|0
1714653600000|2024-05-02 12:40:00|68.98|66.78|66.99|64.79|69.34|67.14|66.9|64.7|0
1714653900000|2024-05-02 12:45:00|66.9|64.7|67.61|65.41|68.06|65.86|66.72|64.52|0
1714654200000|2024-05-02 12:50:00|67.52|65.32|69.24|67.04|69.33|67.13|67.39|65.19|0
1714654500000|2024-05-02 12:55:00|69.33|67.13|70.34|68.14|70.44|68.24|69.15|66.95|0
1714654800000|2024-05-02 13:00:00|70.25|68.05|70.02|67.82|70.58|68.38|69.51|67.31|0
1714655100000|2024-05-02 13:05:00|70.16|67.96|70.71|68.51|71.46|69.26|69.88|67.68|0
1714655400000|2024-05-02 13:10:00|70.62|68.42|70.89|68.69|71.45|69.25|70.43|68.23|0
1714655700000|2024-05-02 13:15:00|70.94|68.74|70.8|68.6|71.26|69.06|70.52|68.32|0
1714656000000|2024-05-02 13:20:00|70.89|68.69|70.05|67.85|70.89|68.69|69.96|67.76|0
1714656300000|2024-05-02 13:25:00|70.01|67.81|68.76|66.56|70.01|67.81|68.76|66.56|0
1714656600000|2024-05-02 13:30:00|69.04|66.84|72.38|70.18|72.57|70.37|66.96|64.76|0
1714656900000|2024-05-02 13:35:00|72.86|70.66|74.97|72.77|75.46|73.26|72.86|70.66|0
1714657200000|2024-05-02 13:40:00|74.87|72.67|75.99|73.79|76.14|73.94|74.05|71.85|0
1714657500000|2024-05-02 13:45:00|75.65|73.45|79.11|76.91|79.11|76.91|75.16|72.96|0
1714657800000|2024-05-02 13:50:00|79.06|76.86|77.41|75.21|79.06|76.86|76.82|74.62|0
1714658100000|2024-05-02 13:55:00|77.31|75.11|78|75.8|78.05|75.85|76.52|74.32|0
1714658400000|2024-05-02 14:00:00|77.85|75.65|79.9|77.7|83.3|81.1|77.85|75.65|0
1714658700000|2024-05-02 14:05:00|80.99|78.79|86.65|84.45|87.52|85.32|79.56|77.36|0
1714659000000|2024-05-02 14:10:00|86.55|84.35|81.91|79.71|86.87|84.67|81.4|79.2|0
1714659300000|2024-05-02 14:15:00|82.01|79.81|81.03|78.83|82.12|79.92|80.26|78.06|0
1714659600000|2024-05-02 14:20:00|81.34|79.14|77.49|75.29|82.27|80.07|77.39|75.19|0
1714659900000|2024-05-02 14:25:00|77.29|75.09|77.39|75.19|78.29|76.09|76.7|74.5|0
1714660200000|2024-05-02 14:30:00|77.24|75.04|75.2|73|77.59|75.39|75.11|72.91|0
1714660500000|2024-05-02 14:35:00|75.3|73.1|77.17|74.97|78.27|76.07|75.2|73|0
1714660800000|2024-05-02 14:40:00|77.27|75.07|80.61|78.41|82.06|79.86|76.68|74.48|0
1714661100000|2024-05-02 14:45:00|81.02|78.82|76.71|74.51|82.16|79.96|76.42|74.22|0
1714661400000|2024-05-02 14:50:00|76.81|74.61|77.51|75.31|77.92|75.72|76.71|74.51|0
1714661700000|2024-05-02 14:55:00|77.21|75.01|74.42|72.22|77.74|75.54|74.23|72.03|0
1714662000000|2024-05-02 15:00:00|74.52|72.32|73.98|71.78|75.69|73.49|73.94|71.74|0
1714662300000|2024-05-02 15:05:00|74.07|71.87|71.77|69.57|74.85|72.65|71.58|69.38|0
1714662600000|2024-05-02 15:10:00|71.67|69.47|72.14|69.94|72.72|70.52|71.57|69.37|0
1714662900000|2024-05-02 15:15:00|72.24|70.04|73|70.8|73.1|70.9|71.95|69.75|0
1714663200000|2024-05-02 15:20:00|72.9|70.7|73.29|71.09|73.87|71.67|72.28|70.08|0
1714663500000|2024-05-02 15:25:00|73.09|70.89|75.43|73.23|75.92|73.72|73.09|70.89|0
1714663800000|2024-05-02 15:30:00|75.33|73.13|76.51|74.31|78.32|76.12|74.84|72.64|0
1714664100000|2024-05-02 15:35:00|76.61|74.41|76.41|74.21|77.01|74.81|75.82|73.62|0
1714664400000|2024-05-02 15:40:00|76.51|74.31|74.93|72.73|76.61|74.41|74.34|72.14|0
1714664700000|2024-05-02 15:45:00|74.83|72.63|74.92|72.72|75.61|73.41|74.34|72.14|0
1714665000000|2024-05-02 15:50:00|74.82|72.62|72.88|70.68|75.22|73.02|72.78|70.58|0
1714665300000|2024-05-02 15:55:00|73.07|70.87|72.83|70.63|73.07|70.87|72.21|70.01|0
1714665600000|2024-05-02 16:00:00|72.97|70.77|73.16|70.96|73.65|71.45|72.59|70.39|0
1714665900000|2024-05-02 16:05:00|73.07|70.87|74.81|72.61|75.2|73|73.07|70.87|0
1714666200000|2024-05-02 16:10:00|74.71|72.51|76.29|74.09|76.48|74.28|74.61|72.41|0
1714666500000|2024-05-02 16:15:00|76.19|73.99|76.38|74.18|77.08|74.88|75.69|73.49|0
1714666800000|2024-05-02 16:20:00|76.48|74.28|74.7|72.5|76.88|74.68|74.6|72.4|0
1714667100000|2024-05-02 16:25:00|74.8|72.6|74.89|72.69|75.29|73.09|74.41|72.21|0
1714667400000|2024-05-02 16:30:00|74.8|72.6|76.47|74.27|77.27|75.07|74.7|72.5|0
1714667700000|2024-05-02 16:35:00|76.57|74.37|75.67|73.47|78.58|76.38|75.58|73.38|0
1714668000000|2024-05-02 16:40:00|75.58|73.38|74.88|72.68|75.67|73.47|74.49|72.29|0
1714668300000|2024-05-02 16:45:00|74.69|72.49|74.59|72.39|75.47|73.27|74.39|72.19|0
1714668600000|2024-05-02 16:50:00|74.49|72.29|75.07|72.87|75.47|73.27|74.1|71.9|0
1714668900000|2024-05-02 16:55:00|75.17|72.97|74.78|72.58|76.26|74.06|74.78|72.58|0
1714669200000|2024-05-02 17:00:00|74.58|72.38|73.99|71.79|74.58|72.38|73.8|71.6|0
1714669500000|2024-05-02 17:05:00|73.89|71.69|72.54|70.34|74.38|72.18|72.16|69.96|0
1714669800000|2024-05-02 17:10:00|72.59|70.39|70.36|68.16|72.83|70.63|69.61|67.41|0
1714670100000|2024-05-02 17:15:00|70.45|68.25|70.54|68.34|70.64|68.44|69.52|67.32|0
1714670400000|2024-05-02 17:20:00|70.64|68.44|69.33|67.13|70.92|68.72|69.33|67.13|0
1714670700000|2024-05-02 17:25:00|69.42|67.22|67.58|65.38|70.58|68.38|67.49|65.29|0
1714671000000|2024-05-02 17:30:00|67.31|65.11|68.96|66.76|69.33|67.13|66.68|64.48|0
1714671300000|2024-05-02 17:35:00|68.86|66.66|69.05|66.85|70.17|67.97|68.4|66.2|0
1714671600000|2024-05-02 17:40:00|68.86|66.66|68.4|66.2|69.84|67.64|68.12|65.92|0
1714671900000|2024-05-02 17:45:00|68.49|66.29|68.85|66.65|68.99|66.79|67.75|65.55|0
1714672200000|2024-05-02 17:50:00|68.76|66.56|69.31|67.11|69.41|67.21|68.21|66.01|0
1714672500000|2024-05-02 17:55:00|69.41|67.21|68.57|66.37|69.41|67.21|67.93|65.73|0
1714672800000|2024-05-02 18:00:00|68.48|66.28|67.38|65.18|69.12|66.92|67.29|65.09|0
1714673100000|2024-05-02 18:05:00|67.56|65.36|66.11|63.91|68.02|65.82|65.58|63.38|0
1714673400000|2024-05-02 18:10:00|66.2|64|66.65|64.45|66.92|64.72|65.4|63.2|0
1714673700000|2024-05-02 18:15:00|66.56|64.36|67.46|65.26|68.1|65.9|66.2|64|0
1714674000000|2024-05-02 18:20:00|67.55|65.35|67.18|64.98|68|65.8|67.18|64.98|0
1714674300000|2024-05-02 18:25:00|67.09|64.89|66.19|63.99|67.27|65.07|66.1|63.9|0
1714674600000|2024-05-02 18:30:00|66.1|63.9|65.02|62.82|66.46|64.26|64.58|62.38|0
1714674900000|2024-05-02 18:35:00|64.94|62.74|64.93|62.73|65.02|62.82|64.32|62.12|0
1714675200000|2024-05-02 18:40:00|64.84|62.64|65.28|63.08|65.64|63.44|64.31|62.11|0
1714675500000|2024-05-02 18:45:00|65.2|63|65.13|62.93|65.64|63.44|63.7|61.5|0
1714675800000|2024-05-02 18:50:00|64.96|62.76|64.78|62.58|65.05|62.85|63.3|61.1|0
1714676100000|2024-05-02 18:55:00|64.69|62.49|63.91|61.71|64.69|62.49|63.47|61.27|0
1714676400000|2024-05-02 19:00:00|63.73|61.53|64.77|62.57|65.92|63.72|63.73|61.53|0
1714676700000|2024-05-02 19:05:00|64.86|62.66|62.86|60.66|64.86|62.66|62.86|60.66|0
1714677000000|2024-05-02 19:10:00|62.95|60.75|64.59|62.39|65.38|63.18|62.35|60.15|0
1714677300000|2024-05-02 19:15:00|64.68|62.48|65.11|62.91|65.64|63.44|63.72|61.52|0
1714677600000|2024-05-02 19:20:00|65.03|62.83|63.63|61.43|65.2|63|63.11|60.91|0
1714677900000|2024-05-02 19:25:00|63.54|61.34|64.23|62.03|64.24|62.04|63.37|61.17|0
1714678200000|2024-05-02 19:30:00|64.49|62.29|66.52|64.32|66.52|64.32|63.97|61.77|0
1714678500000|2024-05-02 19:35:00|66.61|64.41|67.1|64.9|68.32|66.12|66.43|64.23|0
1714678800000|2024-05-02 19:40:00|66.97|64.77|68.5|66.3|68.59|66.39|66.79|64.59|0
1714679100000|2024-05-02 19:45:00|68.96|66.76|67.59|65.39|69.51|67.31|67.23|65.03|0
1714679400000|2024-05-02 19:50:00|67.77|65.57|68.31|66.11|68.59|66.39|67.41|65.21|0
1714679700000|2024-05-02 19:55:00|67.95|65.75|65|62.8|68.68|66.48|65|62.8|0
1714680000000|2024-05-02 20:00:00|65.44|63.24|63.86|61.66|66.06|63.86|63.09|60.89|0
1714680300000|2024-05-02 20:05:00|63.95|61.75|64.73|62.53|65.43|63.23|63.86|61.66|0
1714680600000|2024-05-02 20:10:00|64.55|62.35|65.34|63.14|65.7|63.5|64.55|62.35|0
1714680900000|2024-05-02 20:15:00|65.26|62.86|66.23|63.83|66.32|63.92|65.18|62.78|0
1714681200000|2024-05-02 20:20:00|66.32|63.92|64.3|61.9|66.32|63.92|64.04|61.64|0
1714681500000|2024-05-02 20:25:00|64.21|61.81|64.04|61.64|64.48|62.08|63.69|61.29|0
1714681800000|2024-05-02 20:30:00|61.96|59.56|60.26|57.86|61.96|59.56|59.1|56.7|0
1714682100000|2024-05-02 20:35:00|60.34|57.94|60.01|57.61|60.55|58.15|59.47|57.07|0
1714682400000|2024-05-02 20:40:00|59.84|57.44|57.13|54.73|59.84|57.44|57.13|54.73|0
1714682700000|2024-05-02 20:45:00|57.25|54.85|57.94|55.54|57.94|55.54|56.97|54.57|0
1714683000000|2024-05-02 20:50:00|58.18|55.78|58.06|55.66|58.18|55.78|57.29|54.89|0
1714683300000|2024-05-02 20:55:00|58.02|55.62|57.57|55.17|58.1|55.7|57.41|55.01|0
1714683600000|2024-05-02 21:00:00|57.65|55.25|57.7|55.3|57.86|55.46|57.57|55.17|0
1714683900000|2024-05-02 21:05:00|57.71|55.31|58.15|55.75|58.2|55.8|57.7|55.3|0
1714684200000|2024-05-02 21:10:00|58.17|55.77|58.52|56.12|58.54|56.14|58.15|55.75|0
1714684500000|2024-05-02 21:15:00|58.46|56.06|58.68|56.28|58.7|56.3|58.27|55.87|0
1714684800000|2024-05-02 21:20:00|58.73|56.33|58.33|55.93|58.75|56.35|58.26|55.86|0
1714685100000|2024-05-02 21:25:00|58.32|55.92|58.3|55.9|58.44|56.04|58.29|55.89|0
1714685400000|2024-05-02 21:30:00|58.32|55.92|58.35|55.95|58.37|55.97|58.32|55.92|0
1714685700000|2024-05-02 21:35:00|58.34|55.94|58.94|56.54|59.99|57.59|58.34|55.94|0
1714686000000|2024-05-02 21:40:00|58.93|56.53|59.18|56.78|59.34|56.94|58.93|56.53|0
1714686300000|2024-05-02 21:45:00|59.08|56.68|58.79|56.39|59.29|56.89|58.79|56.39|0
1714686600000|2024-05-02 21:50:00|58.58|56.18|58.58|56.18|58.64|56.24|58.51|56.11|0
1714686900000|2024-05-02 21:55:00|58.52|56.12|58.27|55.87|58.64|56.24|58|55.6|0
1714687200000|2024-05-02 22:00:00|58.18|55.78|58.62|56.22|59|56.6|57.85|55.45|0
1714687500000|2024-05-02 22:05:00|58.54|56.14|59.03|56.63|59.36|56.96|58.46|56.06|0
1714687800000|2024-05-02 22:10:00|58.95|56.55|58.21|55.81|58.99|56.59|57.96|55.56|0
1714688100000|2024-05-02 22:15:00|58.04|55.64|57.27|54.87|58.04|55.64|55.29|52.89|0
1714688400000|2024-05-02 22:20:00|57.31|54.91|58.16|55.76|58.2|55.8|57.11|54.71|0
1714688700000|2024-05-02 22:25:00|57.47|55.07|58.2|55.8|58.45|56.05|57.47|55.07|0
1714689000000|2024-05-02 22:30:00|58.32|55.92|59.18|56.78|59.47|57.07|58.28|55.88|0
1714689300000|2024-05-02 22:35:00|59.26|56.86|59.1|56.7|59.68|57.28|59.01|56.61|0
1714689600000|2024-05-02 22:40:00|59.01|56.61|59.17|56.77|59.26|56.86|58.85|56.45|0
1714689900000|2024-05-02 22:45:00|59.09|56.69|59.34|56.94|59.42|57.02|59.09|56.69|0
1714690200000|2024-05-02 22:50:00|59.42|57.02|59.09|56.69|59.46|57.06|59.09|56.69|0
1714690500000|2024-05-02 22:55:00|59.13|56.73|59|56.6|59.17|56.77|58.92|56.52|0
1714690800000|2024-05-02 23:00:00|59.08|56.68|59.16|56.76|59.5|57.1|58.96|56.56|0
1714691100000|2024-05-02 23:05:00|59.24|56.84|59.08|56.68|59.54|57.14|59.04|56.64|0
1714691400000|2024-05-02 23:10:00|59.12|56.72|58.5|56.1|59.4|57|58.5|56.1|0
1714691700000|2024-05-02 23:15:00|58.58|56.18|59.07|56.67|59.32|56.92|58.5|56.1|0
1714692000000|2024-05-02 23:20:00|59.11|56.71|59.23|56.83|59.57|57.17|59.03|56.63|0
1714692300000|2024-05-02 23:25:00|59.31|56.91|59.23|56.83|59.31|56.91|59.15|56.75|0
1714692600000|2024-05-02 23:30:00|59.27|56.87|59.14|56.74|59.35|56.95|58.98|56.58|0
1714692900000|2024-05-02 23:35:00|59.22|56.82|59.1|56.7|59.22|56.82|59.06|56.66|0
1714693200000|2024-05-02 23:40:00|59.14|56.74|59.18|56.78|59.18|56.78|58.97|56.57|0
1714693500000|2024-05-02 23:45:00|59.22|56.82|58.8|56.4|59.3|56.9|58.8|56.4|0
1714693800000|2024-05-02 23:50:00|58.84|56.44|58.43|56.03|58.88|56.48|58.39|55.99|0
1714694100000|2024-05-02 23:55:00|58.39|55.99|58.71|56.31|58.72|56.32|58.39|55.99|0
1714694400000|2024-05-03 00:00:00|58.59|56.19|59.17|56.77|59.45|57.05|58.59|56.19|0
1714694700000|2024-05-03 00:05:00|59.12|56.72|59.37|56.97|59.7|57.3|59.04|56.64|0
1714695000000|2024-05-03 00:10:00|59.28|56.88|59.12|56.72|59.45|57.05|59.12|56.72|0
1714695300000|2024-05-03 00:15:00|59.06|56.86|60.32|58.12|60.32|58.12|58.89|56.69|0
1714695600000|2024-05-03 00:20:00|60.36|58.16|59.86|57.66|60.36|58.16|59.86|57.66|0
1714695900000|2024-05-03 00:25:00|59.9|57.7|59.77|57.57|59.94|57.74|59.69|57.49|0
1714696200000|2024-05-03 00:30:00|59.69|57.49|59.27|57.07|59.69|57.49|59.19|56.99|0
1714696500000|2024-05-03 00:35:00|59.19|56.99|58.69|56.49|59.19|56.99|58.49|56.29|0
1714696800000|2024-05-03 00:40:00|58.77|56.57|58.53|56.33|58.86|56.66|58.44|56.24|0
1714697100000|2024-05-03 00:45:00|58.44|56.24|58.11|55.91|58.44|56.24|57.95|55.75|0
1714697400000|2024-05-03 00:50:00|58.16|55.96|58.52|56.32|58.52|56.32|58.08|55.88|0
1714697700000|2024-05-03 00:55:00|58.44|56.24|58.52|56.32|58.6|56.4|58.43|56.23|0
1714698000000|2024-05-03 01:00:00|58.43|56.23|58.35|56.15|58.68|56.48|58.27|56.07|0
1714698300000|2024-05-03 01:05:00|58.27|56.07|58.43|56.23|58.43|56.23|58.1|55.9|0
1714698600000|2024-05-03 01:10:00|58.51|56.31|58.67|56.47|58.67|56.47|58.43|56.23|0
1714698900000|2024-05-03 01:15:00|58.75|56.55|58.5|56.3|58.75|56.55|58.34|56.14|0
1714699200000|2024-05-03 01:20:00|58.42|56.22|58.01|55.81|58.5|56.3|58.01|55.81|0
1714699500000|2024-05-03 01:25:00|58.09|55.89|58.21|56.01|58.33|56.13|57.93|55.73|0
1714699800000|2024-05-03 01:30:00|58.33|56.13|57.76|55.56|58.33|56.13|57.76|55.56|0
1714700100000|2024-05-03 01:35:00|57.68|55.48|57.76|55.56|57.84|55.64|57.52|55.32|0
1714700400000|2024-05-03 01:40:00|57.72|55.52|58.4|56.2|58.49|56.29|57.68|55.48|0
1714700700000|2024-05-03 01:45:00|58.32|56.12|57.91|55.71|58.32|56.12|57.83|55.63|0
1714701000000|2024-05-03 01:50:00|57.95|55.75|57.99|55.79|58.04|55.84|57.59|55.39|0
1714701300000|2024-05-03 01:55:00|58.07|55.87|58.8|56.6|58.8|56.6|58.07|55.87|0
1714701600000|2024-05-03 02:00:00|58.76|56.56|59.05|56.85|59.13|56.93|58.56|56.36|0
1714701900000|2024-05-03 02:05:00|59.09|56.89|58.8|56.6|59.13|56.93|58.72|56.52|0
1714702200000|2024-05-03 02:10:00|58.71|56.51|58.79|56.59|58.8|56.6|58.55|56.35|0
1714702500000|2024-05-03 02:15:00|58.71|56.51|58.79|56.59|58.87|56.67|58.71|56.51|0
1714702800000|2024-05-03 02:20:00|58.71|56.51|59.28|57.08|59.28|57.08|58.71|56.51|0
1714703100000|2024-05-03 02:25:00|59.24|57.04|59.28|57.08|59.36|57.16|59.2|57|0
1714703400000|2024-05-03 02:30:00|59.19|56.99|58.94|56.74|59.19|56.99|58.86|56.66|0
1714703700000|2024-05-03 02:35:00|58.91|56.71|59.02|56.82|59.27|57.07|58.86|56.66|0
1714704000000|2024-05-03 02:40:00|58.94|56.74|59.23|57.03|59.27|57.07|58.94|56.74|0
1714704300000|2024-05-03 02:45:00|59.18|56.98|59.43|57.23|59.43|57.23|59.1|56.9|0
1714704600000|2024-05-03 02:50:00|59.35|57.15|59.34|57.14|59.43|57.23|59.18|56.98|0
1714704900000|2024-05-03 02:55:00|59.26|57.06|59.47|57.27|59.51|57.31|59.18|56.98|0
1714705200000|2024-05-03 03:00:00|59.51|57.31|59.17|56.97|59.59|57.39|59.01|56.81|0
1714705500000|2024-05-03 03:05:00|59.09|56.89|59.33|57.13|59.5|57.3|59.09|56.89|0
1714705800000|2024-05-03 03:10:00|59.29|57.09|59.41|57.21|59.42|57.22|59.25|57.05|0
1714706100000|2024-05-03 03:15:00|59.33|57.13|59.58|57.38|59.62|57.42|59.25|57.05|0
1714706400000|2024-05-03 03:20:00|59.49|57.29|59.41|57.21|59.62|57.42|59.41|57.21|0
1714706700000|2024-05-03 03:25:00|59.37|57.17|59.49|57.29|59.49|57.29|59.32|57.12|0
1714707000000|2024-05-03 03:30:00|59.4|57.2|59.15|56.95|59.48|57.28|59.15|56.95|0
1714707300000|2024-05-03 03:35:00|59.23|57.03|59.07|56.87|59.4|57.2|59.07|56.87|0
1714707600000|2024-05-03 03:40:00|59.03|56.83|58.9|56.7|59.07|56.87|58.82|56.62|0
1714707900000|2024-05-03 03:45:00|58.94|56.74|59.22|57.02|59.23|57.03|58.9|56.7|0
1714708200000|2024-05-03 03:50:00|59.14|56.94|59.47|57.27|59.47|57.27|59.14|56.94|0
1714708500000|2024-05-03 03:55:00|59.39|57.19|59.22|57.02|59.39|57.19|59.1|56.9|0
1714708800000|2024-05-03 04:00:00|59.18|56.98|59.13|56.93|59.18|56.98|58.93|56.73|0
1714709100000|2024-05-03 04:05:00|59.21|57.01|59.46|57.26|59.54|57.34|59.21|57.01|0
1714709400000|2024-05-03 04:10:00|59.38|57.18|59.37|57.17|59.46|57.26|59.37|57.17|0
1714709700000|2024-05-03 04:15:00|59.29|57.09|59.25|57.05|59.29|57.09|59.04|56.84|0
1714710000000|2024-05-03 04:20:00|59.2|57|59.28|57.08|59.29|57.09|59.12|56.92|0
1714710300000|2024-05-03 04:25:00|59.2|57|59.28|57.08|59.28|57.08|59.2|57|0
1714710600000|2024-05-03 04:30:00|59.45|57.25|59.69|57.49|59.69|57.49|59.36|57.16|0
1714710900000|2024-05-03 04:35:00|59.61|57.41|59.69|57.49|59.77|57.57|59.52|57.32|0
1714711200000|2024-05-03 04:40:00|59.77|57.57|59.77|57.57|59.94|57.74|59.69|57.49|0
1714711500000|2024-05-03 04:45:00|59.81|57.61|59.68|57.48|59.85|57.65|59.6|57.4|0
1714711800000|2024-05-03 04:50:00|59.6|57.4|60.01|57.81|60.06|57.86|59.6|57.4|0
1714712100000|2024-05-03 04:55:00|59.93|57.73|60.01|57.81|60.18|57.98|59.93|57.73|0
1714712400000|2024-05-03 05:00:00|60.09|57.89|60|57.8|60.26|58.06|59.92|57.72|0
1714712700000|2024-05-03 05:05:00|59.96|57.76|60.08|57.88|60.08|57.88|59.84|57.64|0
1714713000000|2024-05-03 05:10:00|60.13|57.93|60.16|57.96|60.25|58.05|60.08|57.88|0
1714713300000|2024-05-03 05:15:00|60.21|58.01|60.24|58.04|60.33|58.13|60.08|57.88|0
1714713600000|2024-05-03 05:20:00|60.33|58.13|59.75|57.55|61.41|59.21|59.71|57.51|0
1714713900000|2024-05-03 05:25:00|59.79|57.59|60.12|57.92|60.17|57.97|59.63|57.43|0
1714714200000|2024-05-03 05:30:00|60.04|57.84|59.45|57.25|60.04|57.84|59.45|57.25|0
1714714500000|2024-05-03 05:35:00|59.37|57.17|59.53|57.33|59.62|57.42|59.37|57.17|0
1714714800000|2024-05-03 05:40:00|59.45|57.25|59.32|57.12|59.62|57.42|59.28|57.08|0
1714715100000|2024-05-03 05:45:00|59.36|57.16|59.2|57|59.36|57.16|59.03|56.83|0
1714715400000|2024-05-03 05:50:00|59.28|57.08|59.36|57.16|59.44|57.24|59.11|56.91|0
1714715700000|2024-05-03 05:55:00|59.28|57.08|59.19|56.99|59.44|57.24|59.11|56.91|0
1714716000000|2024-05-03 06:00:00|59.27|57.07|60.1|57.9|60.1|57.9|59.27|57.07|0
1714716300000|2024-05-03 06:05:00|60.18|57.98|60.1|57.9|60.27|58.07|59.85|57.65|0
1714716600000|2024-05-03 06:10:00|60.01|57.81|59.43|57.23|60.01|57.81|59.26|57.06|0
1714716900000|2024-05-03 06:15:00|59.51|57.31|59.84|57.64|60.22|58.02|59.51|57.31|0
1714717200000|2024-05-03 06:20:00|59.88|57.68|60.42|58.22|60.51|58.31|59.88|57.68|0
1714717500000|2024-05-03 06:25:00|60.51|58.31|60.08|57.88|60.51|58.31|60|57.8|0
1714717800000|2024-05-03 06:30:00|59.96|57.76|60.16|57.96|60.17|57.97|59.92|57.72|0
1714718100000|2024-05-03 06:35:00|60.25|58.05|59.74|57.54|60.25|58.05|59.66|57.46|0
1714718400000|2024-05-03 06:40:00|59.66|57.46|59.78|57.58|59.99|57.79|59.66|57.46|0
1714718700000|2024-05-03 06:45:00|59.74|57.54|59.49|57.29|59.82|57.62|59.45|57.25|0
1714719000000|2024-05-03 06:50:00|59.45|57.25|59.61|57.41|59.65|57.45|59.4|57.2|0
1714719300000|2024-05-03 06:55:00|59.65|57.45|59.81|57.61|59.98|57.78|59.4|57.2|0
1714719600000|2024-05-03 07:00:00|59.65|57.45|59.89|57.69|60.23|58.03|59.65|57.45|0
1714719900000|2024-05-03 07:05:00|59.94|57.74|60.73|58.53|60.73|58.53|59.89|57.69|0
1714720200000|2024-05-03 07:10:00|60.56|58.36|60.39|58.19|60.73|58.53|59.97|57.77|0
1714720500000|2024-05-03 07:15:00|60.47|58.27|61.14|58.94|61.14|58.94|60.01|57.81|0
1714720800000|2024-05-03 07:20:00|61.06|58.86|61.23|59.03|61.4|59.2|60.89|58.69|0
1714721100000|2024-05-03 07:25:00|61.14|58.94|61.31|59.11|61.31|59.11|60.8|58.6|0
1714721400000|2024-05-03 07:30:00|61.27|59.07|61.13|58.93|61.39|59.19|60.88|58.68|0
1714721700000|2024-05-03 07:35:00|61.18|58.98|61.22|59.02|61.43|59.23|60.79|58.59|0
1714722000000|2024-05-03 07:40:00|61.39|59.19|61.13|58.93|61.47|59.27|60.79|58.59|0
1714722300000|2024-05-03 07:45:00|61.04|58.84|60.37|58.17|61.13|58.93|60.37|58.17|0
1714722600000|2024-05-03 07:50:00|60.41|58.21|60.11|57.91|60.53|58.33|60.11|57.91|0
1714722900000|2024-05-03 07:55:00|59.99|57.79|59.9|57.7|60.15|57.95|59.86|57.66|0
1714723200000|2024-05-03 08:00:00|59.82|57.62|59.27|57.07|60.02|57.82|59.19|56.99|0
1714723500000|2024-05-03 08:05:00|59.19|56.99|59.19|56.99|59.44|57.24|59.19|56.99|0
1714723800000|2024-05-03 08:10:00|59.1|56.9|59.68|57.48|59.76|57.56|59.1|56.9|0
1714724100000|2024-05-03 08:15:00|59.76|57.56|59.26|57.06|59.85|57.65|59.26|57.06|0
1714724400000|2024-05-03 08:20:00|59.43|57.23|59.42|57.22|59.68|57.48|59.34|57.14|0
1714724700000|2024-05-03 08:25:00|59.47|57.27|58.84|56.64|59.55|57.35|58.68|56.48|0
1714725000000|2024-05-03 08:30:00|58.92|56.72|58.39|56.19|59.17|56.97|58.35|56.15|0
1714725300000|2024-05-03 08:35:00|58.43|56.23|58.34|56.14|58.59|56.39|58.02|55.82|0
1714725600000|2024-05-03 08:40:00|58.26|56.06|58.71|56.51|58.83|56.63|58.26|56.06|0
1714725900000|2024-05-03 08:45:00|58.75|56.55|58.34|56.14|58.83|56.63|58.01|55.81|0
1714726200000|2024-05-03 08:50:00|58.25|56.05|58.29|56.09|58.5|56.3|58.09|55.89|0
1714726500000|2024-05-03 08:55:00|58.17|55.97|58.58|56.38|58.66|56.46|58.17|55.97|0
1714726800000|2024-05-03 09:00:00|58.49|56.29|58.49|56.29|58.82|56.62|58.41|56.21|0
1714727100000|2024-05-03 09:05:00|58.33|56.13|58.57|56.37|58.74|56.54|58.33|56.13|0
1714727400000|2024-05-03 09:10:00|58.53|56.33|58.73|56.53|58.73|56.53|58.24|56.04|0
1714727700000|2024-05-03 09:15:00|58.81|56.61|58.89|56.69|58.97|56.77|58.4|56.2|0
1714728000000|2024-05-03 09:20:00|58.93|56.73|59.3|57.1|59.38|57.18|58.93|56.73|0
1714728300000|2024-05-03 09:25:00|59.22|57.02|59.22|57.02|59.38|57.18|59.13|56.93|0
1714728600000|2024-05-03 09:30:00|59.18|56.98|58.96|56.76|59.22|57.02|58.8|56.6|0
1714728900000|2024-05-03 09:35:00|59.05|56.85|58.3|56.1|59.05|56.85|58.06|55.86|0
1714729200000|2024-05-03 09:40:00|58.39|56.19|58.16|55.96|59.09|56.89|58.16|55.96|0
1714729500000|2024-05-03 09:45:00|58.21|56.01|58.41|56.21|58.49|56.29|58.08|55.88|0
1714729800000|2024-05-03 09:50:00|58.28|56.08|57.91|55.71|58.65|56.45|57.91|55.71|0
1714730100000|2024-05-03 09:55:00|57.99|55.79|57.99|55.79|58.24|56.04|57.91|55.71|0
1714730400000|2024-05-03 10:00:00|57.83|55.63|57.5|55.3|57.95|55.75|57.34|55.14|0
1714730700000|2024-05-03 10:05:00|57.42|55.22|57.01|54.81|57.42|55.22|56.61|54.41|0
1714731000000|2024-05-03 10:10:00|57.05|54.85|57.01|54.81|57.17|54.97|56.85|54.65|0
1714731300000|2024-05-03 10:15:00|56.93|54.73|56.85|54.65|57.21|55.01|56.85|54.65|0
1714731600000|2024-05-03 10:20:00|56.93|54.73|57.24|55.04|57.29|55.09|56.68|54.48|0
1714731900000|2024-05-03 10:25:00|57.29|55.09|57.08|54.88|57.33|55.13|57|54.8|0
1714732200000|2024-05-03 10:30:00|57|54.8|57.24|55.04|57.32|55.12|56.92|54.72|0
1714732500000|2024-05-03 10:35:00|57.4|55.2|57.72|55.52|57.8|55.6|57.32|55.12|0
1714732800000|2024-05-03 10:40:00|57.64|55.44|57.64|55.44|57.8|55.6|57.52|55.32|0
1714733100000|2024-05-03 10:45:00|57.55|55.35|57.88|55.68|57.88|55.68|57.39|55.19|0
1714733400000|2024-05-03 10:50:00|57.96|55.76|57.79|55.59|58.12|55.92|57.71|55.51|0
1714733700000|2024-05-03 10:55:00|57.87|55.67|58.2|56|58.28|56.08|57.71|55.51|0
1714734000000|2024-05-03 11:00:00|58.36|56.16|58.44|56.24|58.69|56.49|57.95|55.75|0
1714734300000|2024-05-03 11:05:00|58.52|56.32|58.35|56.15|58.52|56.32|58.03|55.83|0
1714734600000|2024-05-03 11:10:00|58.43|56.23|58.27|56.07|58.76|56.56|58.27|56.07|0
1714734900000|2024-05-03 11:15:00|58.35|56.15|57.74|55.54|58.43|56.23|57.69|55.49|0
1714735200000|2024-05-03 11:20:00|57.69|55.49|57.77|55.57|57.94|55.74|57.69|55.49|0
1714735500000|2024-05-03 11:25:00|57.69|55.49|56.96|54.76|57.85|55.65|56.96|54.76|0
1714735800000|2024-05-03 11:30:00|57.04|54.84|57.44|55.24|57.44|55.24|56.96|54.76|0
1714736100000|2024-05-03 11:35:00|57.52|55.32|58.01|55.81|58.01|55.81|57.44|55.24|0
1714736400000|2024-05-03 11:40:00|57.97|55.77|58|55.8|58|55.8|57.6|55.4|0
1714736700000|2024-05-03 11:45:00|57.92|55.72|58.49|56.29|58.49|56.29|57.6|55.4|0
1714737000000|2024-05-03 11:50:00|58.41|56.21|58.73|56.53|59.23|57.03|58.16|55.96|0
1714737300000|2024-05-03 11:55:00|58.65|56.45|58.65|56.45|58.82|56.62|58.12|55.92|0
1714737600000|2024-05-03 12:00:00|58.57|56.37|57.5|55.3|58.57|56.37|57.18|54.98|0
1714737900000|2024-05-03 12:05:00|57.66|55.46|57.95|55.75|57.99|55.79|57.18|54.98|0
1714738200000|2024-05-03 12:10:00|57.99|55.79|57.41|55.21|58.15|55.95|57.33|55.13|0
1714738500000|2024-05-03 12:15:00|57.5|55.3|57.09|54.89|57.82|55.62|57.09|54.89|0
1714738800000|2024-05-03 12:20:00|57.13|54.93|57.73|55.53|57.73|55.53|56.85|54.65|0
1714739100000|2024-05-03 12:25:00|57.65|55.45|56.73|54.53|57.85|55.65|55.61|53.41|0
1714739400000|2024-05-03 12:30:00|56.94|54.74|45.94|43.74|56.94|54.74|45.02|42.82|0
1714739700000|2024-05-03 12:35:00|46|43.8|45.32|43.12|46|43.8|43.56|41.36|0
1714740000000|2024-05-03 12:40:00|45.05|42.85|46.34|44.14|47.24|45.04|44.51|42.31|0
1714740300000|2024-05-03 12:45:00|46.2|44|45.49|43.29|46.64|44.44|44.74|42.54|0
1714740600000|2024-05-03 12:50:00|45.35|43.15|46.17|43.97|46.59|44.39|44.85|42.65|0
1714740900000|2024-05-03 12:55:00|45.83|43.63|45.41|43.21|45.96|43.76|45.01|42.81|0
1714741200000|2024-05-03 13:00:00|45.38|43.18|45.07|42.87|45.89|43.69|44.4|42.2|0
1714741500000|2024-05-03 13:05:00|45|42.8|46.02|43.82|46.37|44.17|44.74|42.54|0
1714741800000|2024-05-03 13:10:00|46.09|43.89|46.16|43.96|46.44|44.24|45.54|43.34|0
1714742100000|2024-05-03 13:15:00|46.09|43.89|46.16|43.96|47.06|44.86|46.02|43.82|0
1714742400000|2024-05-03 13:20:00|46.22|44.02|46.5|44.3|46.85|44.65|45.95|43.75|0
1714742700000|2024-05-03 13:25:00|46.67|44.47|44.18|41.98|46.78|44.58|43.99|41.79|0
1714743000000|2024-05-03 13:30:00|44.12|41.92|46.49|44.29|46.7|44.5|43.52|41.32|0
1714743300000|2024-05-03 13:35:00|46.84|44.64|46.77|44.57|48.32|46.12|46.56|44.36|0
1714743600000|2024-05-03 13:40:00|46.7|44.5|44.67|42.47|46.7|44.5|44.24|42.04|0
1714743900000|2024-05-03 13:45:00|43.94|41.74|43.77|41.57|45.17|42.97|43.31|41.11|0
1714744200000|2024-05-03 13:50:00|43.7|41.5|42.98|40.78|44.83|42.63|42.72|40.52|0
1714744500000|2024-05-03 13:55:00|42.91|40.71|43.3|41.1|43.43|41.23|42.2|40|0
1714744800000|2024-05-03 14:00:00|43.27|41.07|48|45.8|48.28|46.08|41.12|38.92|0
1714745100000|2024-05-03 14:05:00|47.71|45.51|47.66|45.46|49.08|46.88|45.36|43.16|0
1714745400000|2024-05-03 14:10:00|47.52|45.32|49.01|46.81|50.02|47.82|46.76|44.56|0
1714745700000|2024-05-03 14:15:00|48.51|46.31|49.46|47.26|49.82|47.62|47.82|45.62|0
1714746000000|2024-05-03 14:20:00|48.96|46.76|49.53|47.33|51.18|48.98|48.96|46.76|0
1714746300000|2024-05-03 14:25:00|49.74|47.54|48.9|46.7|52.1|49.9|47.55|45.35|0
1714746600000|2024-05-03 14:30:00|48.69|46.49|50.2|48|50.42|48.22|47.48|45.28|0
1714746900000|2024-05-03 14:35:00|50.35|48.15|49.11|46.91|51.46|49.26|48.9|46.7|0
1714747200000|2024-05-03 14:40:00|49.04|46.84|47.06|44.86|49.83|47.63|46.99|44.79|0
1714747500000|2024-05-03 14:45:00|47.2|45|47.61|45.41|47.89|45.69|46.78|44.58|0
1714747800000|2024-05-03 14:50:00|47.54|45.34|50.04|47.84|50.19|47.99|47.54|45.34|0
1714748100000|2024-05-03 14:55:00|49.83|47.63|50.26|48.06|50.48|48.28|49.1|46.9|0
1714748400000|2024-05-03 15:00:00|50.19|47.99|50.26|48.06|50.63|48.43|49.39|47.19|0
1714748700000|2024-05-03 15:05:00|50.4|48.2|50.64|48.44|51.01|48.81|48.52|46.32|0
1714749000000|2024-05-03 15:10:00|50.42|48.22|50.41|48.21|51.31|49.11|49.97|47.77|0
1714749300000|2024-05-03 15:15:00|50.56|48.36|49.02|46.82|50.64|48.44|48.52|46.32|0
1714749600000|2024-05-03 15:20:00|48.95|46.75|48.87|46.67|49.67|47.47|48.02|45.82|0
1714749900000|2024-05-03 15:25:00|48.73|46.53|47.87|45.67|48.87|46.67|47.66|45.46|0
1714750200000|2024-05-03 15:30:00|47.94|45.74|46.65|44.45|48.06|45.86|46.65|44.45|0
1714750500000|2024-05-03 15:35:00|46.31|44.11|46.58|44.38|47|44.8|46.1|43.9|0
1714750800000|2024-05-03 15:40:00|46.37|44.17|46.78|44.58|46.79|44.59|45.62|43.42|0
1714751100000|2024-05-03 15:45:00|46.65|44.45|46.92|44.72|47.55|45.35|45.96|43.76|0
1714751400000|2024-05-03 15:50:00|46.99|44.79|44.92|42.72|47.06|44.86|44.85|42.65|0
1714751700000|2024-05-03 15:55:00|44.98|42.78|45.59|43.39|45.59|43.39|44.37|42.17|0
1714752000000|2024-05-03 16:00:00|45.53|43.33|44.91|42.71|45.53|43.33|44.44|42.24|0
1714752300000|2024-05-03 16:05:00|44.84|42.64|44.26|42.06|45.35|43.15|44.26|42.06|0
1714752600000|2024-05-03 16:10:00|44.33|42.13|45.2|43|45.27|43.07|44.19|41.99|0
1714752900000|2024-05-03 16:15:00|45.27|43.07|45.2|43|45.47|43.27|44.66|42.46|0
1714753200000|2024-05-03 16:20:00|45.13|42.93|44.52|42.32|45.61|43.41|44.18|41.98|0
1714753500000|2024-05-03 16:25:00|44.58|42.38|44.31|42.11|44.58|42.38|43.78|41.58|0
1714753800000|2024-05-03 16:30:00|44.38|42.18|44.18|41.98|44.71|42.51|43.91|41.71|0
1714754100000|2024-05-03 16:35:00|44.24|42.04|43.38|41.18|44.24|42.04|43.18|40.98|0
1714754400000|2024-05-03 16:40:00|43.25|41.05|43.64|41.44|43.84|41.64|43.05|40.85|0
1714754700000|2024-05-03 16:45:00|43.57|41.37|43.97|41.77|44.17|41.97|43.21|41.01|0
1714755000000|2024-05-03 16:50:00|43.9|41.7|45.04|42.84|45.11|42.91|43.83|41.63|0
1714755300000|2024-05-03 16:55:00|45.11|42.91|44.83|42.63|45.65|43.45|44.77|42.57|0
1714755600000|2024-05-03 17:00:00|44.7|42.5|44.49|42.29|45.1|42.9|44.29|42.09|0
1714755900000|2024-05-03 17:05:00|44.56|42.36|44.09|41.89|44.7|42.5|43.62|41.42|0
1714756200000|2024-05-03 17:10:00|44.02|41.82|43.09|40.89|44.16|41.96|43.09|40.89|0
1714756500000|2024-05-03 17:15:00|43.16|40.96|43.55|41.35|43.68|41.48|42.76|40.56|0
1714756800000|2024-05-03 17:20:00|43.62|41.42|43.81|41.61|44.08|41.88|43.55|41.35|0
1714757100000|2024-05-03 17:25:00|43.75|41.55|43.81|41.61|44.01|41.81|43.28|41.08|0
1714757400000|2024-05-03 17:30:00|43.74|41.54|43.67|41.47|44.81|42.61|43.48|41.28|0
1714757700000|2024-05-03 17:35:00|43.74|41.54|43.14|40.94|43.94|41.74|43.14|40.94|0
1714758000000|2024-05-03 17:40:00|43.08|40.88|43.73|41.53|43.87|41.67|42.55|40.35|0
1714758300000|2024-05-03 17:45:00|43.87|41.67|43.2|41|43.93|41.73|42.94|40.74|0
1714758600000|2024-05-03 17:50:00|43.14|40.94|42.87|40.67|43.33|41.13|42.81|40.61|0
1714758900000|2024-05-03 17:55:00|42.94|40.74|43.26|41.06|43.26|41.06|42.42|40.22|0
1714759200000|2024-05-03 18:00:00|43.2|41|42.61|40.41|43.2|41|42.54|40.34|0
1714759500000|2024-05-03 18:05:00|42.67|40.47|43.14|40.94|43.4|41.2|41.83|39.63|0
1714759800000|2024-05-03 18:10:00|43.01|40.81|43.46|41.26|43.52|41.32|42.75|40.55|0
1714760100000|2024-05-03 18:15:00|43.52|41.32|42.68|40.48|43.52|41.32|42.68|40.48|0
1714760400000|2024-05-03 18:20:00|42.74|40.54|43|40.8|43.19|40.99|42.74|40.54|0
1714760700000|2024-05-03 18:25:00|43.06|40.86|43.19|40.99|43.19|40.99|42.61|40.41|0
1714761000000|2024-05-03 18:30:00|43.25|41.05|42.86|40.66|43.25|41.05|42.67|40.47|0
1714761300000|2024-05-03 18:35:00|42.93|40.73|43.71|41.51|43.71|41.51|42.6|40.4|0
1714761600000|2024-05-03 18:40:00|43.77|41.57|43.57|41.37|44.17|41.97|42.92|40.72|0
1714761900000|2024-05-03 18:45:00|43.51|41.31|43.57|41.37|44.09|41.89|43.31|41.11|0
1714762200000|2024-05-03 18:50:00|43.44|41.24|43.63|41.43|43.7|41.5|43.05|40.85|0
1714762500000|2024-05-03 18:55:00|43.56|41.36|43.76|41.56|44.49|42.29|43.43|41.23|0
1714762800000|2024-05-03 19:00:00|43.89|41.69|43.23|41.03|44.48|42.28|43.23|41.03|0
1714763100000|2024-05-03 19:05:00|43.3|41.1|43.23|41.03|43.43|41.23|42.97|40.77|0
1714763400000|2024-05-03 19:10:00|43.1|40.9|43.07|40.87|43.46|41.26|42.43|40.23|0
1714763700000|2024-05-03 19:15:00|43.14|40.94|43.39|41.19|43.53|41.33|42.55|40.35|0
1714764000000|2024-05-03 19:20:00|43.46|41.26|43.39|41.19|43.72|41.52|43.13|40.93|0
1714764300000|2024-05-03 19:25:00|43.46|41.26|42.87|40.67|43.59|41.39|42.74|40.54|0
1714764600000|2024-05-03 19:30:00|42.93|40.73|43.98|41.78|44.05|41.85|42.93|40.73|0
1714764900000|2024-05-03 19:35:00|43.91|41.71|43.06|40.86|44.11|41.91|42.67|40.47|0
1714765200000|2024-05-03 19:40:00|43.12|40.92|43.25|41.05|43.51|41.31|42.67|40.47|0
1714765500000|2024-05-03 19:45:00|43.31|41.11|44.1|41.9|44.17|41.97|43.12|40.92|0
1714765800000|2024-05-03 19:50:00|43.97|41.77|43.24|41.04|44.1|41.9|42.72|40.52|0
1714766100000|2024-05-03 19:55:00|43.57|41.37|43.77|41.57|44.16|41.96|43.44|41.24|0
1714766400000|2024-05-03 20:00:00|43.83|41.63|42.41|40.21|43.83|41.63|42.28|40.08|0
1714766700000|2024-05-03 20:05:00|42.54|40.34|41.96|39.76|42.54|40.34|41.96|39.76|0
1714767000000|2024-05-03 20:10:00|41.83|39.63|41.7|39.5|42.08|39.88|41.57|39.37|0
1714955100000|2024-05-06 00:25:00|42.76|40.56|42.66|40.46|42.76|40.56|42.63|40.43|0
1714955400000|2024-05-06 00:30:00|42.56|40.36|42.82|40.62|42.88|40.68|42.56|40.36|0
1714955700000|2024-05-06 00:35:00|42.85|40.65|42.56|40.36|42.95|40.75|42.49|40.29|0
1714956000000|2024-05-06 00:40:00|42.59|40.39|42.42|40.22|42.62|40.42|42.36|40.16|0
1714956300000|2024-05-06 00:45:00|42.36|40.16|42.48|40.28|42.49|40.29|42.36|40.16|0
1714956600000|2024-05-06 00:50:00|42.42|40.22|42.16|39.96|42.42|40.22|42.13|39.93|0
1714956900000|2024-05-06 00:55:00|42.13|39.93|42.16|39.96|42.22|40.02|42.03|39.83|0
1714957200000|2024-05-06 01:00:00|42.22|40.02|42.15|39.95|42.28|40.08|42.02|39.82|0
1714957500000|2024-05-06 01:05:00|42.12|39.92|42.09|39.89|42.15|39.95|41.96|39.76|0
1714957800000|2024-05-06 01:10:00|42.08|39.88|41.89|39.69|42.08|39.88|41.89|39.69|0
1714958100000|2024-05-06 01:15:00|41.95|39.75|42.01|39.81|42.01|39.81|41.83|39.63|0
1714958400000|2024-05-06 01:20:00|41.95|39.75|41.69|39.49|42.08|39.88|41.69|39.49|0
1714958700000|2024-05-06 01:25:00|41.76|39.56|41.94|39.74|42.01|39.81|41.75|39.55|0
1714959000000|2024-05-06 01:30:00|42.01|39.81|41.88|39.68|42.01|39.81|41.75|39.55|0
1714959300000|2024-05-06 01:35:00|41.85|39.65|41.94|39.74|42|39.8|41.75|39.55|0
1714959600000|2024-05-06 01:40:00|41.91|39.71|41.94|39.74|42|39.8|41.87|39.67|0
1714959900000|2024-05-06 01:45:00|42|39.8|42.38|40.18|42.38|40.18|41.93|39.73|0
1714960200000|2024-05-06 01:50:00|42.32|40.12|42.06|39.86|42.38|40.18|42.06|39.86|0
1714960500000|2024-05-06 01:55:00|41.99|39.79|41.73|39.53|41.99|39.79|41.73|39.53|0
1714960800000|2024-05-06 02:00:00|41.8|39.6|41.67|39.47|41.8|39.6|41.67|39.47|0
1714961100000|2024-05-06 02:05:00|41.73|39.53|41.79|39.59|41.92|39.72|41.73|39.53|0
1714961400000|2024-05-06 02:10:00|41.86|39.66|41.85|39.65|41.92|39.72|41.73|39.53|0
1714961700000|2024-05-06 02:15:00|41.82|39.62|41.85|39.65|41.91|39.71|41.72|39.52|0
1714962000000|2024-05-06 02:20:00|41.79|39.59|41.85|39.65|41.97|39.77|41.78|39.58|0
1714962300000|2024-05-06 02:25:00|41.91|39.71|41.72|39.52|41.91|39.71|41.72|39.52|0
1714962600000|2024-05-06 02:30:00|41.71|39.51|41.78|39.58|42.03|39.83|41.71|39.51|0
1714962900000|2024-05-06 02:35:00|41.84|39.64|41.97|39.77|41.97|39.77|41.84|39.64|0
1714963200000|2024-05-06 02:40:00|41.96|39.76|41.96|39.76|42.03|39.83|41.9|39.7|0
1714963500000|2024-05-06 02:45:00|42.03|39.83|42.02|39.82|42.09|39.89|41.96|39.76|0
1714963800000|2024-05-06 02:50:00|42.06|39.86|42.15|39.95|42.22|40.02|42.02|39.82|0
1714964100000|2024-05-06 02:55:00|42.12|39.92|42.15|39.95|42.15|39.95|42.02|39.82|0
1714964400000|2024-05-06 03:00:00|42.14|39.94|42.01|39.81|42.27|40.07|42.01|39.81|0
1714964700000|2024-05-06 03:05:00|42.08|39.88|42.2|40|42.27|40.07|42.08|39.88|0
1714965000000|2024-05-06 03:10:00|42.17|39.97|42.27|40.07|42.33|40.13|42.14|39.94|0
1714965300000|2024-05-06 03:15:00|42.26|40.06|42.33|40.13|42.33|40.13|42.26|40.06|0
1714965600000|2024-05-06 03:20:00|42.32|40.12|42.13|39.93|42.32|40.12|42.13|39.93|0
1714965900000|2024-05-06 03:25:00|42.19|39.99|42.32|40.12|42.39|40.19|42.19|39.99|0
1714966200000|2024-05-06 03:30:00|42.26|40.06|42.12|39.92|42.38|40.18|42.12|39.92|0
1714966500000|2024-05-06 03:35:00|42.06|39.86|41.93|39.73|42.06|39.86|41.93|39.73|0
1714966800000|2024-05-06 03:40:00|41.9|39.7|41.8|39.6|41.9|39.7|41.77|39.57|0
1714967100000|2024-05-06 03:45:00|41.73|39.53|41.79|39.59|41.92|39.72|41.73|39.53|0
1714967400000|2024-05-06 03:50:00|41.83|39.63|41.98|39.78|42.02|39.82|41.79|39.59|0
1714967700000|2024-05-06 03:55:00|41.95|39.75|41.85|39.65|41.98|39.78|41.85|39.65|0
1714968000000|2024-05-06 04:00:00|41.91|39.71|42.11|39.91|42.17|39.97|41.85|39.65|0
1714968300000|2024-05-06 04:05:00|42.1|39.9|42.23|40.03|42.23|40.03|42.1|39.9|0
1714968600000|2024-05-06 04:10:00|42.17|39.97|42.1|39.9|42.23|40.03|42.1|39.9|0
1714968900000|2024-05-06 04:15:00|42.16|39.96|42.16|39.96|42.16|39.96|42.16|39.96|0
1714969200000|2024-05-06 04:20:00|42.19|39.99|42.22|40.02|42.22|40.02|42.16|39.96|0
1714969500000|2024-05-06 04:25:00|42.29|40.09|42.22|40.02|42.29|40.09|42.15|39.95|0
1714969800000|2024-05-06 04:30:00|42.19|39.99|42.22|40.02|42.22|40.02|42.15|39.95|0
1714970100000|2024-05-06 04:35:00|42.21|40.01|42.21|40.01|42.28|40.08|42.21|40.01|0
1714970400000|2024-05-06 04:40:00|42.28|40.08|42.27|40.07|42.28|40.08|42.21|40.01|0
1714970700000|2024-05-06 04:45:00|42.34|40.14|42.4|40.2|42.4|40.2|42.27|40.07|0
1714971000000|2024-05-06 04:50:00|42.37|40.17|42.33|40.13|42.4|40.2|42.33|40.13|0
1714971300000|2024-05-06 04:55:00|42.4|40.2|42.39|40.19|42.46|40.26|42.33|40.13|0
1714971600000|2024-05-06 05:00:00|42.33|40.13|42.39|40.19|42.39|40.19|42.13|39.93|0
1714971900000|2024-05-06 05:05:00|42.33|40.13|42.19|39.99|42.33|40.13|42.19|39.99|0
1714972200000|2024-05-06 05:10:00|42.13|39.93|42.13|39.93|42.26|40.06|42.06|39.86|0
1714972500000|2024-05-06 05:15:00|42.19|39.99|42.32|40.12|42.38|40.18|42.13|39.93|0
1714972800000|2024-05-06 05:20:00|42.38|40.18|42.44|40.24|42.44|40.24|42.31|40.11|0
1714973100000|2024-05-06 05:25:00|42.7|40.5|42.76|40.56|42.77|40.57|42.64|40.44|0
1714973400000|2024-05-06 05:30:00|42.83|40.63|42.57|40.37|42.83|40.63|42.37|40.17|0
1714973700000|2024-05-06 05:35:00|42.6|40.4|42.24|40.04|42.6|40.4|42.24|40.04|0
1714974000000|2024-05-06 05:40:00|42.27|40.07|42.24|40.04|42.37|40.17|42.24|40.04|0
1714974300000|2024-05-06 05:45:00|42.3|40.1|42.17|39.97|42.37|40.17|42.17|39.97|0
1714974600000|2024-05-06 05:50:00|42.23|40.03|42.29|40.09|42.43|40.23|42.1|39.9|0
1714974900000|2024-05-06 05:55:00|42.26|40.06|42.23|40.03|42.39|40.19|42.23|40.03|0
1714975200000|2024-05-06 06:00:00|42.16|39.96|41.94|39.74|42.29|40.09|41.9|39.7|0
1714975500000|2024-05-06 06:05:00|41.9|39.7|42.03|39.83|42.16|39.96|41.77|39.57|0
1714975800000|2024-05-06 06:10:00|41.96|39.76|42.02|39.82|42.12|39.92|41.96|39.76|0
1714976100000|2024-05-06 06:15:00|41.96|39.76|41.76|39.56|42.02|39.82|41.76|39.56|0
1714976400000|2024-05-06 06:20:00|41.83|39.63|41.57|39.37|41.89|39.69|41.57|39.37|0
1714976700000|2024-05-06 06:25:00|41.51|39.31|41.31|39.11|41.51|39.31|41.16|38.96|0
1714977000000|2024-05-06 06:30:00|41.19|38.99|41.12|38.92|41.44|39.24|41.12|38.92|0
1714977300000|2024-05-06 06:35:00|41.18|38.98|41.05|38.85|41.25|39.05|41.05|38.85|0
1714977600000|2024-05-06 06:40:00|41.12|38.92|41.11|38.91|41.24|39.04|40.99|38.79|0
1714977900000|2024-05-06 06:45:00|41.18|38.98|41.17|38.97|41.18|38.98|40.98|38.78|0
1714978200000|2024-05-06 06:50:00|41.24|39.04|41.23|39.03|41.3|39.1|41.17|38.97|0
1714978500000|2024-05-06 06:55:00|41.27|39.07|41.23|39.03|41.27|39.07|41.04|38.84|0
1714978800000|2024-05-06 07:00:00|41.2|39|41.35|39.15|41.42|39.22|41.04|38.84|0
1714979100000|2024-05-06 07:05:00|41.32|39.12|41.16|38.96|41.48|39.28|41.16|38.96|0
1714979400000|2024-05-06 07:10:00|41.19|38.99|40.9|38.7|41.22|39.02|40.9|38.7|0
1714979700000|2024-05-06 07:15:00|40.84|38.64|41.15|38.95|41.16|38.96|40.78|38.58|0
1714980000000|2024-05-06 07:20:00|41.09|38.89|41.4|39.2|41.47|39.27|41.09|38.89|0
1714980300000|2024-05-06 07:25:00|41.47|39.27|41.4|39.2|41.53|39.33|41.34|39.14|0
1714980600000|2024-05-06 07:30:00|41.47|39.27|41.27|39.07|41.47|39.27|41.18|38.98|0
1714980900000|2024-05-06 07:35:00|41.34|39.14|40.95|38.75|41.34|39.14|40.89|38.69|0
1714981200000|2024-05-06 07:40:00|40.89|38.69|41.14|38.94|41.27|39.07|40.89|38.69|0
1714981500000|2024-05-06 07:45:00|41.2|39|41.14|38.94|41.46|39.26|41.14|38.94|0
1714981800000|2024-05-06 07:50:00|41.33|39.13|41.64|39.44|41.77|39.57|41.26|39.06|0
1714982100000|2024-05-06 07:55:00|41.71|39.51|41.77|39.57|41.77|39.57|41.51|39.31|0
1714982400000|2024-05-06 08:00:00|41.7|39.5|41.6|39.4|41.89|39.69|41.51|39.31|0
1714982700000|2024-05-06 08:05:00|41.57|39.37|41.57|39.37|41.7|39.5|41.38|39.18|0
1714983000000|2024-05-06 08:10:00|41.63|39.43|41.06|38.86|41.63|39.43|41.06|38.86|0
1714983300000|2024-05-06 08:15:00|41.12|38.92|41.12|38.92|41.37|39.17|41.06|38.86|0
1714983600000|2024-05-06 08:20:00|41.18|38.98|40.74|38.54|41.18|38.98|40.74|38.54|0
1714983900000|2024-05-06 08:25:00|40.67|38.47|40.54|38.34|40.86|38.66|40.42|38.22|0
1714984200000|2024-05-06 08:30:00|40.61|38.41|40.29|38.09|40.67|38.47|40.23|38.03|0
1714984500000|2024-05-06 08:35:00|40.35|38.15|40.66|38.46|40.66|38.46|40.29|38.09|0
1714984800000|2024-05-06 08:40:00|40.6|38.4|40.66|38.46|40.73|38.53|40.6|38.4|0
1714985100000|2024-05-06 08:45:00|40.6|38.4|40.66|38.46|40.72|38.52|40.53|38.33|0
1714985400000|2024-05-06 08:50:00|40.59|38.39|40.65|38.45|40.72|38.52|40.47|38.27|0
1714985700000|2024-05-06 08:55:00|40.59|38.39|40.5|38.3|40.72|38.52|40.46|38.26|0
1714986000000|2024-05-06 09:00:00|40.46|38.26|40.34|38.14|40.65|38.45|40.27|38.07|0
1714986300000|2024-05-06 09:05:00|40.4|38.2|40.27|38.07|40.46|38.26|40.27|38.07|0
1714986600000|2024-05-06 09:10:00|40.33|38.13|40.21|38.01|40.39|38.19|40.14|37.94|0
1714986900000|2024-05-06 09:15:00|40.27|38.07|40.08|37.88|40.27|38.07|40.08|37.88|0
1714987200000|2024-05-06 09:20:00|40.05|37.85|40.01|37.81|40.26|38.06|40.01|37.81|0
1714987500000|2024-05-06 09:25:00|40.07|37.87|39.82|37.62|40.07|37.87|39.7|37.5|0
1714987800000|2024-05-06 09:30:00|39.89|37.69|39.7|37.5|40.01|37.81|39.7|37.5|0
1714988100000|2024-05-06 09:35:00|39.76|37.56|39.63|37.43|39.94|37.74|39.63|37.43|0
1714988400000|2024-05-06 09:40:00|39.67|37.47|39.69|37.49|39.76|37.56|39.57|37.37|0
1714988700000|2024-05-06 09:45:00|39.75|37.55|39.63|37.43|39.75|37.55|39.63|37.43|0
1714989000000|2024-05-06 09:50:00|39.69|37.49|39.56|37.36|39.75|37.55|39.5|37.3|0
1714989300000|2024-05-06 09:55:00|39.62|37.42|39.56|37.36|39.69|37.49|39.5|37.3|0
1714989600000|2024-05-06 10:00:00|39.5|37.3|39.37|37.17|39.68|37.48|39.37|37.17|0
1714989900000|2024-05-06 10:05:00|39.43|37.23|39.19|36.99|39.43|37.23|39.07|36.87|0
1714990200000|2024-05-06 10:10:00|39.25|37.05|39.24|37.04|39.37|37.17|39.19|36.99|0
1714990500000|2024-05-06 10:15:00|39.31|37.11|39.18|36.98|39.31|37.11|39.12|36.92|0
1714990800000|2024-05-06 10:20:00|39.24|37.04|39.06|36.86|39.27|37.07|39|36.8|0
1714991100000|2024-05-06 10:25:00|39.12|36.92|38.99|36.79|39.18|36.98|38.96|36.76|0
1714991400000|2024-05-06 10:30:00|38.93|36.73|39.23|37.03|39.23|37.03|38.69|36.49|0
1714991700000|2024-05-06 10:35:00|39.17|36.97|39.11|36.91|39.23|37.03|38.99|36.79|0
1714992000000|2024-05-06 10:40:00|39.05|36.85|38.86|36.66|39.11|36.91|38.86|36.66|0
1714992300000|2024-05-06 10:45:00|38.92|36.72|38.86|36.66|38.98|36.78|38.8|36.6|0
1714992600000|2024-05-06 10:50:00|38.92|36.72|38.61|36.41|39.07|36.87|38.61|36.41|0
1714992900000|2024-05-06 10:55:00|38.67|36.47|38.25|36.05|38.67|36.47|37.95|35.75|0
1714993200000|2024-05-06 11:00:00|38.37|36.17|38.61|36.41|38.73|36.53|38.34|36.14|0
1714993500000|2024-05-06 11:05:00|38.67|36.47|38.61|36.41|38.79|36.59|38.43|36.23|0
1714993800000|2024-05-06 11:10:00|38.55|36.35|38.6|36.4|38.73|36.53|38.55|36.35|0
1714994100000|2024-05-06 11:15:00|38.66|36.46|38.54|36.34|38.84|36.64|38.54|36.34|0
1714994400000|2024-05-06 11:20:00|38.6|36.4|38.66|36.46|38.84|36.64|38.48|36.28|0
1714994700000|2024-05-06 11:25:00|38.72|36.52|38.53|36.33|38.72|36.52|38.47|36.27|0
1714995000000|2024-05-06 11:30:00|38.47|36.27|38.65|36.45|38.65|36.45|38.41|36.21|0
1714995300000|2024-05-06 11:35:00|38.71|36.51|38.47|36.27|38.77|36.57|38.47|36.27|0
1714995600000|2024-05-06 11:40:00|38.53|36.33|38.34|36.14|38.53|36.33|38.28|36.08|0
1714995900000|2024-05-06 11:45:00|38.4|36.2|38.7|36.5|38.7|36.5|38.34|36.14|0
1714996200000|2024-05-06 11:50:00|38.64|36.44|38.49|36.29|38.7|36.5|38.4|36.2|0
1714996500000|2024-05-06 11:55:00|38.52|36.32|38.52|36.32|38.7|36.5|38.46|36.26|0
1714996800000|2024-05-06 12:00:00|38.46|36.26|38.39|36.19|38.76|36.56|38.33|36.13|0
1714997100000|2024-05-06 12:05:00|38.33|36.13|38.09|35.89|38.39|36.19|38|35.8|0
1714997400000|2024-05-06 12:10:00|38.03|35.83|38.27|36.07|38.27|36.07|37.97|35.77|0
1714997700000|2024-05-06 12:15:00|38.21|36.01|37.97|35.77|38.21|36.01|37.85|35.65|0
1714998000000|2024-05-06 12:20:00|38.02|35.82|37.52|35.32|38.49|36.29|37.52|35.32|0
1714998300000|2024-05-06 12:25:00|37.55|35.35|37.4|35.2|37.7|35.5|37.4|35.2|0
1714998600000|2024-05-06 12:30:00|37.34|35.14|37.34|35.14|37.64|35.44|37.23|35.03|0
1714998900000|2024-05-06 12:35:00|37.22|35.02|37.34|35.14|37.57|35.37|37.16|34.96|0
1714999200000|2024-05-06 12:40:00|37.28|35.08|37.69|35.49|37.69|35.49|37.28|35.08|0
1714999500000|2024-05-06 12:45:00|37.63|35.43|37.45|35.25|37.75|35.55|37.45|35.25|0
1714999800000|2024-05-06 12:50:00|37.51|35.31|37.56|35.36|37.57|35.37|37.45|35.25|0
1715000100000|2024-05-06 12:55:00|37.62|35.42|37.8|35.6|37.86|35.66|37.56|35.36|0
1715000400000|2024-05-06 13:00:00|37.83|35.63|37.91|35.71|37.97|35.77|37.74|35.54|0
1715000700000|2024-05-06 13:05:00|37.97|35.77|37.85|35.65|38.09|35.89|37.85|35.65|0
1715001000000|2024-05-06 13:10:00|37.91|35.71|38.09|35.89|38.2|36|37.61|35.41|0
1715001300000|2024-05-06 13:15:00|38.14|35.94|37.37|35.17|38.14|35.94|37.37|35.17|0
1715001600000|2024-05-06 13:20:00|37.43|35.23|37.55|35.35|37.61|35.41|37.25|35.05|0
1715001900000|2024-05-06 13:25:00|37.6|35.4|37.02|34.82|37.72|35.52|36.78|34.58|0
1715002200000|2024-05-06 13:30:00|36.96|34.76|37.3|35.1|38.01|35.81|36.96|34.76|0
1715002500000|2024-05-06 13:35:00|37.25|35.05|36.55|34.35|37.54|35.34|36.09|33.89|0
1715002800000|2024-05-06 13:40:00|36.49|34.29|35.97|33.77|36.6|34.4|35.86|33.66|0
1715003100000|2024-05-06 13:45:00|35.91|33.71|35.68|33.48|36.03|33.83|35.63|33.43|0
1715003400000|2024-05-06 13:50:00|35.57|33.37|36.02|33.82|36.14|33.94|35.57|33.37|0
1715003700000|2024-05-06 13:55:00|35.96|33.76|35.91|33.71|36.31|34.11|35.74|33.54|0
1715004000000|2024-05-06 14:00:00|35.79|33.59|35.9|33.7|36.13|33.93|35.62|33.42|0
1715004300000|2024-05-06 14:05:00|35.85|33.65|35.22|33.02|35.9|33.7|35.11|32.91|0
1715004600000|2024-05-06 14:10:00|35.17|32.97|35.44|33.24|35.96|33.76|35.17|32.97|0
1715004900000|2024-05-06 14:15:00|35.39|33.19|35.89|33.69|36.18|33.98|35.16|32.96|0
1715005200000|2024-05-06 14:20:00|35.95|33.75|35.38|33.18|36.18|33.98|35.38|33.18|0
1715005500000|2024-05-06 14:25:00|35.44|33.24|35.72|33.52|35.72|33.52|35.16|32.96|0
1715005800000|2024-05-06 14:30:00|35.55|33.35|35.77|33.57|35.89|33.69|35.38|33.18|0
1715006100000|2024-05-06 14:35:00|35.71|33.51|35.28|33.08|36.23|34.03|35.17|32.97|0
1715006400000|2024-05-06 14:40:00|35.23|33.03|35.39|33.19|35.45|33.25|34.89|32.69|0
1715006700000|2024-05-06 14:45:00|35.45|33.25|35.5|33.3|35.9|33.7|35.39|33.19|0
1715007000000|2024-05-06 14:50:00|35.56|33.36|35.67|33.47|35.67|33.47|35.22|33.02|0
1715007300000|2024-05-06 14:55:00|35.72|33.52|35.61|33.41|35.89|33.69|35.44|33.24|0
1715007600000|2024-05-06 15:00:00|35.67|33.47|36.46|34.26|36.46|34.26|35.61|33.41|0
1715007900000|2024-05-06 15:05:00|36.4|34.2|35.55|33.35|36.63|34.43|35.55|33.35|0
1715008200000|2024-05-06 15:10:00|35.49|33.29|36.05|33.85|36.23|34.03|35.43|33.23|0
1715008500000|2024-05-06 15:15:00|36|33.8|35.88|33.68|36.22|34.02|35.82|33.62|0
1715008800000|2024-05-06 15:20:00|35.82|33.62|35.99|33.79|36.28|34.08|35.65|33.45|0
1715009100000|2024-05-06 15:25:00|35.93|33.73|36.1|33.9|36.39|34.19|35.93|33.73|0
1715009400000|2024-05-06 15:30:00|36.05|33.85|35.99|33.79|36.33|34.13|35.93|33.73|0
1715009700000|2024-05-06 15:35:00|36.04|33.84|35.75|33.55|36.21|34.01|35.58|33.38|0
1715010000000|2024-05-06 15:40:00|35.7|33.5|35.41|33.21|35.81|33.61|35.41|33.21|0
1715010300000|2024-05-06 15:45:00|35.36|33.16|35.3|33.1|35.41|33.21|34.96|32.76|0
1715010600000|2024-05-06 15:50:00|35.24|33.04|35.41|33.21|35.46|33.26|35.13|32.93|0
1715010900000|2024-05-06 15:55:00|35.35|33.15|35.35|33.15|35.46|33.26|35.12|32.92|0
1715011200000|2024-05-06 16:00:00|35.46|33.26|35.63|33.43|35.8|33.6|35.4|33.2|0
1715011500000|2024-05-06 16:05:00|35.57|33.37|35.79|33.59|35.85|33.65|35.51|33.31|0
1715011800000|2024-05-06 16:10:00|35.85|33.65|35.96|33.76|35.96|33.76|35.73|33.53|0
1715012100000|2024-05-06 16:15:00|35.9|33.7|36.13|33.93|36.24|34.04|35.84|33.64|0
1715012400000|2024-05-06 16:20:00|36.19|33.99|36.3|34.1|36.7|34.5|36.18|33.98|0
1715012700000|2024-05-06 16:25:00|36.35|34.15|35.84|33.64|36.41|34.21|35.67|33.47|0
1715013000000|2024-05-06 16:30:00|35.72|33.52|35.55|33.35|35.89|33.69|35.33|33.13|0
1715013300000|2024-05-06 16:35:00|35.49|33.29|35.15|32.95|35.66|33.46|35.1|32.9|0
1715013600000|2024-05-06 16:40:00|35.1|32.9|35.21|33.01|35.49|33.29|35.1|32.9|0
1715013900000|2024-05-06 16:45:00|35.15|32.95|35.2|33|35.71|33.51|34.59|32.39|0
1715014200000|2024-05-06 16:50:00|35.15|32.95|35.37|33.17|35.71|33.51|35.15|32.95|0
1715014500000|2024-05-06 16:55:00|35.31|33.11|34.64|32.44|35.43|33.23|34.59|32.39|0
1715014800000|2024-05-06 17:00:00|34.59|32.39|34.42|32.22|34.7|32.5|33.98|31.78|0
1715015100000|2024-05-06 17:05:00|34.36|32.16|34.91|32.71|34.91|32.71|34.36|32.16|0
1715015400000|2024-05-06 17:10:00|34.86|32.66|34.97|32.77|35.25|33.05|34.8|32.6|0
1715015700000|2024-05-06 17:15:00|34.91|32.71|35.36|33.16|35.53|33.33|34.74|32.54|0
1715016000000|2024-05-06 17:20:00|35.3|33.1|34.79|32.59|35.36|33.16|34.79|32.59|0
1715016300000|2024-05-06 17:25:00|34.85|32.65|34.68|32.48|34.96|32.76|34.63|32.43|0
1715016600000|2024-05-06 17:30:00|34.79|32.59|34.57|32.37|34.85|32.65|34.46|32.26|0
1715016900000|2024-05-06 17:35:00|34.62|32.42|34.56|32.36|34.68|32.48|34.4|32.2|0
1715017200000|2024-05-06 17:40:00|34.51|32.31|34.12|31.92|34.73|32.53|34.07|31.87|0
1715017500000|2024-05-06 17:45:00|34.07|31.87|34.34|32.14|34.39|32.19|33.96|31.76|0
1715017800000|2024-05-06 17:50:00|34.28|32.08|33.9|31.7|34.34|32.14|33.84|31.64|0
1715018100000|2024-05-06 17:55:00|33.79|31.59|34.11|31.91|34.11|31.91|33.79|31.59|0
1715018400000|2024-05-06 18:00:00|34.06|31.86|33.57|31.37|34.22|32.02|33.51|31.31|0
1715018700000|2024-05-06 18:05:00|33.51|31.31|33.56|31.36|33.78|31.58|33.46|31.26|0
1715019000000|2024-05-06 18:10:00|33.51|31.31|33.62|31.42|33.67|31.47|33.35|31.15|0
1715019300000|2024-05-06 18:15:00|33.56|31.36|33.5|31.3|33.56|31.36|33.4|31.2|0
1715019600000|2024-05-06 18:20:00|33.45|31.25|33.13|30.93|33.99|31.79|33.07|30.87|0
1715019900000|2024-05-06 18:25:00|33.07|30.87|32.59|30.39|33.13|30.93|32.39|30.19|0
1715020200000|2024-05-06 18:30:00|32.54|30.34|32.59|30.39|32.96|30.76|32.49|30.29|0
1715020500000|2024-05-06 18:35:00|32.54|30.34|33.84|31.64|33.9|31.7|32.54|30.34|0
1715020800000|2024-05-06 18:40:00|33.79|31.59|33.84|31.64|34|31.8|33.63|31.43|0
1715021100000|2024-05-06 18:45:00|33.79|31.59|33.62|31.42|33.89|31.69|33.3|31.1|0
1715021400000|2024-05-06 18:50:00|33.57|31.37|33.51|31.31|33.84|31.64|33.46|31.26|0
1715021700000|2024-05-06 18:55:00|33.57|31.37|33.67|31.47|33.72|31.52|33.25|31.05|0
1715022000000|2024-05-06 19:00:00|33.62|31.42|33.72|31.52|34.26|32.06|33.56|31.36|0
1715022300000|2024-05-06 19:05:00|33.78|31.58|33.77|31.57|33.93|31.73|33.61|31.41|0
1715022600000|2024-05-06 19:10:00|33.72|31.52|34.31|32.11|34.31|32.11|33.72|31.52|0
1715022900000|2024-05-06 19:15:00|34.37|32.17|34.2|32|34.75|32.55|34.15|31.95|0
1715023200000|2024-05-06 19:20:00|34.15|31.95|34.09|31.89|34.25|32.05|33.87|31.67|0
1715023500000|2024-05-06 19:25:00|34.03|31.83|34.3|32.1|34.41|32.21|33.93|31.73|0
1715023800000|2024-05-06 19:30:00|34.41|32.21|34.46|32.26|34.68|32.48|34.19|31.99|0
1715024100000|2024-05-06 19:35:00|34.52|32.32|33.81|31.61|34.57|32.37|33.76|31.56|0
1715024400000|2024-05-06 19:40:00|33.86|31.66|33.43|31.23|33.97|31.77|33.43|31.23|0
1715024700000|2024-05-06 19:45:00|33.48|31.28|33|30.8|33.75|31.55|32.95|30.75|0
1715025000000|2024-05-06 19:50:00|33.06|30.86|31.12|28.92|33.27|31.07|31.12|28.92|0
1715025300000|2024-05-06 19:55:00|31.07|28.87|30.36|28.16|31.27|29.07|30.16|27.96|0
1715025600000|2024-05-06 20:00:00|30.11|27.91|30.77|28.57|30.89|28.69|30.11|27.91|0
1715025900000|2024-05-06 20:05:00|30.82|28.62|30.51|28.31|31.02|28.82|30.51|28.31|0
1715026200000|2024-05-06 20:10:00|30.56|28.36|30.81|28.61|30.81|28.61|30.51|28.31|0
1715026500000|2024-05-06 20:15:00|30.91|28.51|30.91|28.51|31.11|28.71|30.86|28.46|0
1715026800000|2024-05-06 20:20:00|30.86|28.46|30.61|28.21|30.86|28.46|30.61|28.21|0
1715027100000|2024-05-06 20:25:00|30.66|28.26|30.7|28.3|30.7|28.3|30.58|28.18|0
1715027400000|2024-05-06 20:30:00|30.65|28.25|30.6|28.2|30.75|28.35|30.55|28.15|0
1715027700000|2024-05-06 20:35:00|30.58|28.18|30.65|28.25|30.75|28.35|30.58|28.18|0
1715028000000|2024-05-06 20:40:00|30.6|28.2|30.65|28.25|30.7|28.3|30.55|28.15|0
1715028300000|2024-05-06 20:45:00|30.6|28.2|30.54|28.14|30.65|28.25|30.49|28.09|0
1715028600000|2024-05-06 20:50:00|30.59|28.19|30.69|28.29|30.69|28.29|30.59|28.19|0
1715028900000|2024-05-06 20:55:00|30.64|28.24|30.71|28.31|30.71|28.31|30.64|28.24|0
1715029200000|2024-05-06 21:00:00|30.68|28.28|30.6|28.2|30.68|28.28|30.51|28.11|0
1715029500000|2024-05-06 21:05:00|30.61|28.21|30.59|28.19|30.62|28.22|30.56|28.16|0
1715029800000|2024-05-06 21:10:00|30.6|28.2|30.57|28.17|30.6|28.2|30.57|28.17|0
1715030100000|2024-05-06 21:15:00|30.58|28.18|30.59|28.19|30.65|28.25|30.58|28.18|0
1715030400000|2024-05-06 21:20:00|30.58|28.18|30.58|28.18|30.58|28.18|30.57|28.17|0
1715030700000|2024-05-06 21:25:00|30.56|28.16|30.62|28.22|30.63|28.23|30.56|28.16|0
1715031000000|2024-05-06 21:30:00|30.61|28.21|30.62|28.22|30.62|28.22|30.59|28.19|0
1715031300000|2024-05-06 21:35:00|30.56|28.16|30.6|28.2|30.62|28.22|30.55|28.15|0
1715031600000|2024-05-06 21:40:00|30.59|28.19|30.59|28.19|30.59|28.19|30.58|28.18|0
1715031900000|2024-05-06 21:45:00|30.58|28.18|30.56|28.16|30.59|28.19|30.56|28.16|0
1715032200000|2024-05-06 21:50:00|30.61|28.21|30.56|28.16|30.61|28.21|30.56|28.16|0
1715032500000|2024-05-06 21:55:00|30.58|28.18|30.56|28.16|30.6|28.2|30.53|28.13|0
1715032800000|2024-05-06 22:00:00|30.78|28.38|31|28.6|31.03|28.63|30.75|28.35|0
1715033100000|2024-05-06 22:05:00|31.05|28.65|30.43|28.03|31.16|28.76|30.43|28.03|0
1715033400000|2024-05-06 22:10:00|30.38|27.98|30.28|27.88|30.43|28.03|30.28|27.88|0
1715033700000|2024-05-06 22:15:00|30.33|27.93|30.13|27.73|30.33|27.93|30.1|27.7|0
1715034000000|2024-05-06 22:20:00|30.08|27.68|30.18|27.78|30.18|27.78|29.98|27.58|0
1715034300000|2024-05-06 22:25:00|30.13|27.73|30.17|27.77|30.3|27.9|30.13|27.73|0
1715034600000|2024-05-06 22:30:00|30.22|27.82|30.22|27.82|30.27|27.87|30.17|27.77|0
1715034900000|2024-05-06 22:35:00|30.17|27.77|29.92|27.52|30.22|27.82|29.92|27.52|0
1715035200000|2024-05-06 22:40:00|29.97|27.57|29.87|27.47|30.02|27.62|29.87|27.47|0
1715035500000|2024-05-06 22:45:00|29.92|27.52|30.01|27.61|30.11|27.71|29.92|27.52|0
1715035800000|2024-05-06 22:50:00|30.06|27.66|29.96|27.56|30.06|27.66|29.91|27.51|0
1715036100000|2024-05-06 22:55:00|29.91|27.51|29.76|27.36|29.96|27.56|29.69|27.29|0
1715036400000|2024-05-06 23:00:00|29.74|27.34|29.76|27.36|29.81|27.41|29.56|27.16|0
1715036700000|2024-05-06 23:05:00|29.81|27.41|30|27.6|30|27.6|29.78|27.38|0
1715037000000|2024-05-06 23:10:00|30.05|27.65|30.15|27.75|30.25|27.85|29.95|27.55|0
1715037300000|2024-05-06 23:15:00|30.1|27.7|30.15|27.75|30.2|27.8|30.1|27.7|0
1715037600000|2024-05-06 23:20:00|30.1|27.7|30.19|27.79|30.19|27.79|30.09|27.69|0
1715037900000|2024-05-06 23:25:00|30.24|27.84|30.14|27.74|30.24|27.84|30.09|27.69|0
1715038200000|2024-05-06 23:30:00|30.09|27.69|30.11|27.71|30.19|27.79|30.02|27.62|0
1715038500000|2024-05-06 23:35:00|30.14|27.74|30.18|27.78|30.19|27.79|30.13|27.73|0
1715038800000|2024-05-06 23:40:00|30.21|27.81|30.13|27.73|30.26|27.86|30.08|27.68|0
1715039100000|2024-05-06 23:45:00|30.16|27.76|30.03|27.63|30.18|27.78|30.03|27.63|0
1715039400000|2024-05-06 23:50:00|30.08|27.68|30.13|27.73|30.18|27.78|29.98|27.58|0
1715039700000|2024-05-06 23:55:00|30.15|27.75|29.98|27.58|30.18|27.78|29.98|27.58|0
1715040000000|2024-05-07 00:00:00|29.93|27.53|30|27.6|30.07|27.67|29.8|27.4|0
1715040300000|2024-05-07 00:05:00|30.02|27.62|29.72|27.32|30.02|27.62|29.67|27.27|0
1715040600000|2024-05-07 00:10:00|29.77|27.37|29.92|27.52|29.97|27.57|29.67|27.27|0
1715040900000|2024-05-07 00:15:00|29.77|27.57|29.46|27.26|29.87|27.67|29.46|27.26|0
1715041200000|2024-05-07 00:20:00|29.41|27.21|30.02|27.82|30.07|27.87|29.41|27.21|0
1715041500000|2024-05-07 00:25:00|30.04|27.84|30.07|27.87|30.12|27.92|29.94|27.74|0
1715041800000|2024-05-07 00:30:00|30.09|27.89|30.16|27.96|30.36|28.16|30.09|27.89|0
1715042100000|2024-05-07 00:35:00|30.11|27.91|30.11|27.91|30.16|27.96|30.01|27.81|0
1715042400000|2024-05-07 00:40:00|30.06|27.86|30.01|27.81|30.11|27.91|30.01|27.81|0
1715042700000|2024-05-07 00:45:00|30.06|27.86|30.1|27.9|30.13|27.93|30.03|27.83|0
1715043000000|2024-05-07 00:50:00|30.13|27.93|30|27.8|30.2|28|30|27.8|0
1715043300000|2024-05-07 00:55:00|30.05|27.85|30.05|27.85|30.1|27.9|30|27.8|0
1715043600000|2024-05-07 01:00:00|30.07|27.87|30.3|28.1|30.3|28.1|30.05|27.85|0
1715043900000|2024-05-07 01:05:00|30.25|28.05|30.24|28.04|30.35|28.15|30.24|28.04|0
1715044200000|2024-05-07 01:10:00|30.29|28.09|30.29|28.09|30.34|28.14|30.19|27.99|0
1715044500000|2024-05-07 01:15:00|30.27|28.07|30.29|28.09|30.39|28.19|30.24|28.04|0
1715044800000|2024-05-07 01:20:00|30.34|28.14|30.28|28.08|30.34|28.14|30.23|28.03|0
1715045100000|2024-05-07 01:25:00|30.33|28.13|30.28|28.08|30.33|28.13|30.23|28.03|0
1715045400000|2024-05-07 01:30:00|30.33|28.13|31.34|29.14|31.49|29.29|30.23|28.03|0
1715045700000|2024-05-07 01:35:00|31.31|29.11|31.29|29.09|31.39|29.19|31.29|29.09|0
1715046000000|2024-05-07 01:40:00|31.23|29.03|31.08|28.88|31.23|29.03|30.98|28.78|0
1715046300000|2024-05-07 01:45:00|31.11|28.91|31.18|28.98|31.23|29.03|31.08|28.88|0
1715046600000|2024-05-07 01:50:00|31.13|28.93|31.07|28.87|31.18|28.98|31.07|28.87|0
1715046900000|2024-05-07 01:55:00|31.02|28.82|31|28.8|31.02|28.82|30.92|28.72|0
1715047200000|2024-05-07 02:00:00|31.02|28.82|30.97|28.77|31.02|28.82|30.94|28.74|0
1715047500000|2024-05-07 02:05:00|30.92|28.72|31.07|28.87|31.07|28.87|30.87|28.67|0
1715047800000|2024-05-07 02:10:00|31.02|28.82|31.11|28.91|31.11|28.91|31.01|28.81|0
1715048100000|2024-05-07 02:15:00|31.06|28.86|31.21|29.01|31.26|29.06|31.01|28.81|0
1715048400000|2024-05-07 02:20:00|31.16|28.96|31.16|28.96|31.21|29.01|31.16|28.96|0
1715048700000|2024-05-07 02:25:00|31.11|28.91|30.85|28.65|31.11|28.91|30.85|28.65|0
1715049000000|2024-05-07 02:30:00|30.9|28.7|30.9|28.7|30.95|28.75|30.85|28.65|0
1715049300000|2024-05-07 02:35:00|30.95|28.75|30.9|28.7|30.95|28.75|30.85|28.65|0
1715049600000|2024-05-07 02:40:00|30.95|28.75|30.95|28.75|30.95|28.75|30.9|28.7|0
1715049900000|2024-05-07 02:45:00|30.89|28.69|30.74|28.54|30.89|28.69|30.74|28.54|0
1715050200000|2024-05-07 02:50:00|30.69|28.49|30.99|28.79|30.99|28.79|30.69|28.49|0
1715050500000|2024-05-07 02:55:00|30.94|28.74|30.99|28.79|30.99|28.79|30.89|28.69|0
1715050800000|2024-05-07 03:00:00|31.01|28.81|30.93|28.73|31.04|28.84|30.91|28.71|0
1715051100000|2024-05-07 03:05:00|30.98|28.78|30.83|28.63|30.98|28.78|30.83|28.63|0
1715051400000|2024-05-07 03:10:00|30.88|28.68|30.68|28.48|30.88|28.68|30.68|28.48|0
1715051700000|2024-05-07 03:15:00|30.73|28.53|30.63|28.43|30.78|28.58|30.63|28.43|0
1715052000000|2024-05-07 03:20:00|30.62|28.42|30.62|28.42|30.67|28.47|30.62|28.42|0
1715052300000|2024-05-07 03:25:00|30.57|28.37|30.67|28.47|30.67|28.47|30.47|28.27|0
1715052600000|2024-05-07 03:30:00|30.62|28.42|30.77|28.57|30.77|28.57|30.52|28.32|0
1715052900000|2024-05-07 03:35:00|30.72|28.52|30.66|28.46|30.74|28.54|30.62|28.42|0
1715053200000|2024-05-07 03:40:00|30.64|28.44|30.66|28.46|30.71|28.51|30.64|28.44|0
1715053500000|2024-05-07 03:45:00|30.61|28.41|30.64|28.44|30.66|28.46|30.61|28.41|0
1715053800000|2024-05-07 03:50:00|30.66|28.46|30.66|28.46|30.66|28.46|30.56|28.36|0
1715054100000|2024-05-07 03:55:00|30.63|28.43|30.45|28.25|30.63|28.43|30.45|28.25|0
1715054400000|2024-05-07 04:00:00|30.35|28.15|30.45|28.25|30.5|28.3|30.35|28.15|0
1715054700000|2024-05-07 04:05:00|30.5|28.3|30.55|28.35|30.55|28.35|30.45|28.25|0
1715055000000|2024-05-07 04:10:00|30.5|28.3|30.5|28.3|30.55|28.35|30.5|28.3|0
1715055300000|2024-05-07 04:15:00|30.55|28.35|30.64|28.44|30.64|28.44|30.54|28.34|0
1715055600000|2024-05-07 04:20:00|30.69|28.49|30.74|28.54|30.74|28.54|30.69|28.49|0
1715055900000|2024-05-07 04:25:00|30.69|28.49|30.69|28.49|30.74|28.54|30.69|28.49|0
1715056200000|2024-05-07 04:30:00|30.64|28.44|30.53|28.33|30.74|28.54|30.49|28.29|0
1715056500000|2024-05-07 04:35:00|30.58|28.38|30.78|28.58|30.78|28.58|30.53|28.33|0
1715056800000|2024-05-07 04:40:00|30.73|28.53|30.68|28.48|30.73|28.53|30.61|28.41|0
1715057100000|2024-05-07 04:45:00|30.63|28.43|30.58|28.38|30.73|28.53|30.53|28.33|0
1715057400000|2024-05-07 04:50:00|30.63|28.43|30.67|28.47|30.72|28.52|30.62|28.42|0
1715057700000|2024-05-07 04:55:00|30.62|28.42|30.67|28.47|30.72|28.52|30.62|28.42|0
1715058000000|2024-05-07 05:00:00|30.72|28.52|30.77|28.57|30.77|28.57|30.64|28.44|0
1715058300000|2024-05-07 05:05:00|30.72|28.52|30.71|28.51|30.72|28.52|30.62|28.42|0
1715058600000|2024-05-07 05:10:00|30.76|28.56|30.66|28.46|30.76|28.56|30.66|28.46|0
1715058900000|2024-05-07 05:15:00|30.71|28.51|30.51|28.31|30.71|28.51|30.51|28.31|0
1715059200000|2024-05-07 05:20:00|30.56|28.36|30.66|28.46|30.76|28.56|30.56|28.36|0
1715059500000|2024-05-07 05:25:00|30.61|28.41|30.6|28.4|30.61|28.41|30.5|28.3|0
1715059800000|2024-05-07 05:30:00|30.65|28.45|30.75|28.55|30.85|28.65|30.65|28.45|0
1715060100000|2024-05-07 05:35:00|30.7|28.5|30.65|28.45|30.7|28.5|30.65|28.45|0
1715060400000|2024-05-07 05:40:00|30.7|28.5|30.7|28.5|30.75|28.55|30.6|28.4|0
1715060700000|2024-05-07 05:45:00|30.75|28.55|30.74|28.54|30.79|28.59|30.69|28.49|0
1715061000000|2024-05-07 05:50:00|30.69|28.49|30.84|28.64|30.84|28.64|30.67|28.47|0
1715061300000|2024-05-07 05:55:00|30.79|28.59|30.84|28.64|30.89|28.69|30.74|28.54|0
1715061600000|2024-05-07 06:00:00|30.81|28.61|30.53|28.33|30.81|28.61|30.49|28.29|0
1715061900000|2024-05-07 06:05:00|30.48|28.28|30.58|28.38|30.68|28.48|30.43|28.23|0
1715062200000|2024-05-07 06:10:00|30.63|28.43|30.53|28.33|30.68|28.48|30.53|28.33|0
1715062500000|2024-05-07 06:15:00|30.63|28.43|30.63|28.43|30.68|28.48|30.53|28.33|0
1715062800000|2024-05-07 06:20:00|30.68|28.48|30.77|28.57|30.77|28.57|30.63|28.43|0
1715063100000|2024-05-07 06:25:00|30.75|28.55|31.03|28.83|31.03|28.83|30.67|28.47|0
1715063400000|2024-05-07 06:30:00|31|28.8|30.97|28.77|31.08|28.88|30.97|28.77|0
1715063700000|2024-05-07 06:35:00|31.03|28.83|30.34|28.14|31.07|28.87|30.34|28.14|0
1715064000000|2024-05-07 06:40:00|30.37|28.17|30.34|28.14|30.44|28.24|30.34|28.14|0
1715064300000|2024-05-07 06:45:00|30.36|28.16|30.31|28.11|30.36|28.16|30.29|28.09|0
1715064600000|2024-05-07 06:50:00|30.29|28.09|30.13|27.93|30.33|28.13|30.13|27.93|0
1715064900000|2024-05-07 06:55:00|30.08|27.88|30.08|27.88|30.13|27.93|29.94|27.74|0
1715065200000|2024-05-07 07:00:00|30.03|27.83|30.08|27.88|30.33|28.13|30.03|27.83|0
1715065500000|2024-05-07 07:05:00|30.03|27.83|29.83|27.63|30.18|27.98|29.78|27.58|0
1715065800000|2024-05-07 07:10:00|29.78|27.58|30.02|27.82|30.07|27.87|29.78|27.58|0
1715066100000|2024-05-07 07:15:00|29.97|27.77|29.92|27.72|30.02|27.82|29.78|27.58|0
1715066400000|2024-05-07 07:20:00|29.87|27.67|30.32|28.12|30.32|28.12|29.87|27.67|0
1715066700000|2024-05-07 07:25:00|30.37|28.17|30.36|28.16|30.41|28.21|30.17|27.97|0
1715067000000|2024-05-07 07:30:00|30.41|28.21|30.71|28.51|30.71|28.51|30.26|28.06|0
1715067300000|2024-05-07 07:35:00|30.66|28.46|30.76|28.56|30.81|28.61|30.66|28.46|0
1715067600000|2024-05-07 07:40:00|30.71|28.51|30.76|28.56|30.91|28.71|30.71|28.51|0
1715067900000|2024-05-07 07:45:00|30.7|28.5|30.9|28.7|31.06|28.86|30.7|28.5|0
1715068200000|2024-05-07 07:50:00|30.95|28.75|30.8|28.6|31|28.8|30.75|28.55|0
1715068500000|2024-05-07 07:55:00|30.85|28.65|30.95|28.75|31|28.8|30.85|28.65|0
1715068800000|2024-05-07 08:00:00|30.92|28.72|30.9|28.7|31.1|28.9|30.85|28.65|0
1715069100000|2024-05-07 08:05:00|30.95|28.75|31.15|28.95|31.2|29|30.95|28.75|0
1715069400000|2024-05-07 08:10:00|31.17|28.97|31.09|28.89|31.17|28.97|30.99|28.79|0
1715069700000|2024-05-07 08:15:00|31.14|28.94|30.43|28.23|31.14|28.94|30.43|28.23|0
1715070000000|2024-05-07 08:20:00|30.38|28.18|30.08|27.88|30.43|28.23|30.04|27.84|0
1715070300000|2024-05-07 08:25:00|30.06|27.86|30.28|28.08|30.33|28.13|30.06|27.86|0
1715070600000|2024-05-07 08:30:00|30.33|28.13|30.03|27.83|30.33|28.13|30.03|27.83|0
1715070900000|2024-05-07 08:35:00|29.98|27.78|29.68|27.48|30.08|27.88|29.54|27.34|0
1715071200000|2024-05-07 08:40:00|29.73|27.53|29.48|27.28|29.78|27.58|29.44|27.24|0
1715071500000|2024-05-07 08:45:00|29.53|27.33|29.58|27.38|29.68|27.48|29.44|27.24|0
1715071800000|2024-05-07 08:50:00|29.53|27.33|29.33|27.13|29.58|27.38|29.33|27.13|0
1715072100000|2024-05-07 08:55:00|29.38|27.18|29.23|27.03|29.38|27.18|29.19|26.99|0
1715072400000|2024-05-07 09:00:00|29.28|27.08|29.31|27.11|29.33|27.13|29.18|26.98|0
1715072700000|2024-05-07 09:05:00|29.33|27.13|29.08|26.88|29.33|27.13|29.08|26.88|0
1715073000000|2024-05-07 09:10:00|29.13|26.93|29.08|26.88|29.18|26.98|29.03|26.83|0
1715073300000|2024-05-07 09:15:00|29.11|26.91|29.18|26.98|29.27|27.07|29.08|26.88|0
1715073600000|2024-05-07 09:20:00|29.13|26.93|29.37|27.17|29.37|27.17|29.13|26.93|0
1715073900000|2024-05-07 09:25:00|29.32|27.12|29.58|27.38|29.66|27.46|29.32|27.12|0
1715074200000|2024-05-07 09:30:00|29.56|27.36|29.9|27.7|29.95|27.75|29.56|27.36|0
1715074500000|2024-05-07 09:35:00|29.85|27.65|29.8|27.6|30.04|27.84|29.8|27.6|0
1715074800000|2024-05-07 09:40:00|29.75|27.55|29.75|27.55|29.89|27.69|29.75|27.55|0
1715075100000|2024-05-07 09:45:00|29.79|27.59|29.84|27.64|30.04|27.84|29.79|27.59|0
1715075400000|2024-05-07 09:50:00|29.87|27.67|29.99|27.79|30.13|27.93|29.87|27.67|0
1715075700000|2024-05-07 09:55:00|29.94|27.74|29.84|27.64|29.99|27.79|29.79|27.59|0
1715076000000|2024-05-07 10:00:00|29.83|27.63|29.69|27.49|29.93|27.73|29.69|27.49|0
1715076300000|2024-05-07 10:05:00|29.64|27.44|29.73|27.53|29.83|27.63|29.59|27.39|0
1715076600000|2024-05-07 10:10:00|29.78|27.58|29.78|27.58|29.78|27.58|29.63|27.43|0
1715076900000|2024-05-07 10:15:00|29.83|27.63|29.92|27.72|29.97|27.77|29.83|27.63|0
1715077200000|2024-05-07 10:20:00|29.87|27.67|29.95|27.75|29.97|27.77|29.68|27.48|0
1715077500000|2024-05-07 10:25:00|29.97|27.77|29.87|27.67|30.02|27.82|29.77|27.57|0
1715077800000|2024-05-07 10:30:00|29.92|27.72|29.82|27.62|30.11|27.91|29.72|27.52|0
1715078100000|2024-05-07 10:35:00|29.86|27.66|29.76|27.56|29.91|27.71|29.62|27.42|0
1715078400000|2024-05-07 10:40:00|29.71|27.51|29.76|27.56|29.86|27.66|29.71|27.51|0
1715078700000|2024-05-07 10:45:00|29.81|27.61|29.81|27.61|29.91|27.71|29.71|27.51|0
1715079000000|2024-05-07 10:50:00|29.78|27.58|29.66|27.46|29.81|27.61|29.56|27.36|0
1715079300000|2024-05-07 10:55:00|29.61|27.41|29.61|27.41|29.66|27.46|29.51|27.31|0
1715079600000|2024-05-07 11:00:00|29.56|27.36|29.8|27.6|29.8|27.6|29.46|27.26|0
1715079900000|2024-05-07 11:05:00|29.85|27.65|29.85|27.65|29.97|27.77|29.6|27.4|0
1715080200000|2024-05-07 11:10:00|29.8|27.6|29.94|27.74|30.09|27.89|29.7|27.5|0
1715080500000|2024-05-07 11:15:00|30.02|27.82|30.14|27.94|30.19|27.99|29.94|27.74|0
1715080800000|2024-05-07 11:20:00|30.09|27.89|30.33|28.13|30.33|28.13|30.09|27.89|0
1715081100000|2024-05-07 11:25:00|30.28|28.08|30.33|28.13|30.38|28.18|30.23|28.03|0
1715081400000|2024-05-07 11:30:00|30.28|28.08|30.23|28.03|30.33|28.13|30.13|27.93|0
1715081700000|2024-05-07 11:35:00|30.18|27.98|30.37|28.17|30.42|28.22|30.13|27.93|0
1715082000000|2024-05-07 11:40:00|30.42|28.22|30.47|28.27|30.52|28.32|30.32|28.12|0
1715082300000|2024-05-07 11:45:00|30.42|28.22|30.47|28.27|30.47|28.27|30.27|28.07|0
1715082600000|2024-05-07 11:50:00|30.52|28.32|30.37|28.17|30.52|28.32|30.22|28.02|0
1715082900000|2024-05-07 11:55:00|30.32|28.12|30.06|27.86|30.37|28.17|30.06|27.86|0
1715083200000|2024-05-07 12:00:00|30.02|27.82|30.01|27.81|30.16|27.96|29.91|27.71|0
1715083500000|2024-05-07 12:05:00|30.06|27.86|30.06|27.86|30.11|27.91|29.96|27.76|0
1715083800000|2024-05-07 12:10:00|30.11|27.91|29.91|27.71|30.11|27.91|29.81|27.61|0
1715084100000|2024-05-07 12:15:00|29.86|27.66|29.76|27.56|30.01|27.81|29.76|27.56|0
1715084400000|2024-05-07 12:20:00|29.71|27.51|29.9|27.7|29.9|27.7|29.56|27.36|0
1715084700000|2024-05-07 12:25:00|29.85|27.65|30.05|27.85|30.1|27.9|29.8|27.6|0
1715085000000|2024-05-07 12:30:00|30.1|27.9|29.9|27.7|30.1|27.9|29.85|27.65|0
1715085300000|2024-05-07 12:35:00|29.87|27.67|29.65|27.45|29.95|27.75|29.65|27.45|0
1715085600000|2024-05-07 12:40:00|29.55|27.35|29.31|27.11|29.65|27.45|29.31|27.11|0
1715085900000|2024-05-07 12:45:00|29.26|27.06|29.25|27.05|29.3|27.1|29.21|27.01|0
1715086200000|2024-05-07 12:50:00|29.21|27.01|29.25|27.05|29.4|27.2|29.16|26.96|0
1715086500000|2024-05-07 12:55:00|29.3|27.1|28.96|26.76|29.35|27.15|28.91|26.71|0
1715086800000|2024-05-07 13:00:00|29.01|26.81|28.72|26.52|29.06|26.86|28.72|26.52|0
1715087100000|2024-05-07 13:05:00|28.67|26.47|28.48|26.28|28.81|26.61|28.48|26.28|0
1715087400000|2024-05-07 13:10:00|28.43|26.23|28.67|26.47|28.76|26.56|28.38|26.18|0
1715087700000|2024-05-07 13:15:00|28.71|26.51|28.52|26.32|28.95|26.75|28.43|26.23|0
1715088000000|2024-05-07 13:20:00|28.5|26.3|28.47|26.27|28.76|26.56|28.42|26.22|0
1715088300000|2024-05-07 13:25:00|28.52|26.32|28.33|26.13|28.61|26.41|28.14|25.94|0
1715088600000|2024-05-07 13:30:00|28.28|26.08|27.95|25.75|28.7|26.5|27.58|25.38|0
1715088900000|2024-05-07 13:35:00|27.81|25.61|28.79|26.59|28.84|26.64|27.72|25.52|0
1715089200000|2024-05-07 13:40:00|28.74|26.54|28.83|26.63|28.93|26.73|28.41|26.21|0
1715089500000|2024-05-07 13:45:00|28.74|26.54|29.16|26.96|29.26|27.06|28.22|26.02|0
1715089800000|2024-05-07 13:50:00|29.12|26.92|28.78|26.58|29.31|27.11|28.78|26.58|0
1715090100000|2024-05-07 13:55:00|28.83|26.63|29.45|27.25|29.45|27.25|28.68|26.48|0
1715090400000|2024-05-07 14:00:00|29.35|27.15|29.3|27.1|29.89|27.69|29.11|26.91|0
1715090700000|2024-05-07 14:05:00|29.45|27.25|29.01|26.81|29.45|27.25|28.87|26.67|0
1715091000000|2024-05-07 14:10:00|29.06|26.86|28.44|26.24|29.11|26.91|28.39|26.19|0
1715091300000|2024-05-07 14:15:00|28.49|26.29|28.53|26.33|28.72|26.52|28.44|26.24|0
1715091600000|2024-05-07 14:20:00|28.39|26.19|29.05|26.85|29.24|27.04|28.34|26.14|0
1715091900000|2024-05-07 14:25:00|29.1|26.9|29.19|26.99|29.24|27.04|28.81|26.61|0
1715092200000|2024-05-07 14:30:00|29.24|27.04|28.89|26.69|29.29|27.09|28.75|26.55|0
1715092500000|2024-05-07 14:35:00|28.94|26.74|28.84|26.64|28.94|26.74|28.51|26.31|0
1715092800000|2024-05-07 14:40:00|28.89|26.69|28.93|26.73|29.03|26.83|28.7|26.5|0
1715093100000|2024-05-07 14:45:00|28.89|26.69|28.17|25.97|28.98|26.78|28.17|25.97|0
1715093400000|2024-05-07 14:50:00|28.13|25.93|27.75|25.55|28.22|26.02|27.71|25.51|0
1715093700000|2024-05-07 14:55:00|27.71|25.51|27.65|25.45|27.89|25.69|27.16|24.96|0
1715094000000|2024-05-07 15:00:00|27.55|25.35|27.69|25.49|27.78|25.58|27.42|25.22|0
1715094300000|2024-05-07 15:05:00|27.78|25.58|27.82|25.62|27.92|25.72|27.6|25.4|0
1715094600000|2024-05-07 15:10:00|27.78|25.58|27.64|25.44|27.78|25.58|27.46|25.26|0
1715094900000|2024-05-07 15:15:00|27.59|25.39|27.77|25.57|27.82|25.62|27.45|25.25|0
1715095200000|2024-05-07 15:20:00|27.73|25.53|27.77|25.57|28.14|25.94|27.45|25.25|0
1715095500000|2024-05-07 15:25:00|27.82|25.62|27.86|25.66|27.95|25.75|27.49|25.29|0
1715095800000|2024-05-07 15:30:00|27.91|25.71|28.27|26.07|28.37|26.17|27.67|25.47|0
1715096100000|2024-05-07 15:35:00|28.23|26.03|28.23|26.03|28.37|26.17|27.9|25.7|0
1715096400000|2024-05-07 15:40:00|28.18|25.98|27.76|25.56|28.27|26.07|27.76|25.56|0
1715096700000|2024-05-07 15:45:00|27.85|25.65|27.8|25.6|27.99|25.79|27.57|25.37|0
1715097000000|2024-05-07 15:50:00|27.76|25.56|27.52|25.32|27.76|25.56|27.52|25.32|0
1715097300000|2024-05-07 15:55:00|27.57|25.37|27.7|25.5|28.03|25.83|27.57|25.37|0
1715097600000|2024-05-07 16:00:00|27.75|25.55|27.75|25.55|27.89|25.69|27.66|25.46|0
1715097900000|2024-05-07 16:05:00|27.7|25.5|27.52|25.32|27.79|25.59|27.42|25.22|0
1715098200000|2024-05-07 16:10:00|27.47|25.27|27.74|25.54|27.74|25.54|27.38|25.18|0
1715098500000|2024-05-07 16:15:00|27.79|25.59|27.47|25.27|27.83|25.63|27.47|25.27|0
1715098800000|2024-05-07 16:20:00|27.51|25.31|27.42|25.22|27.74|25.54|27.42|25.22|0
1715099100000|2024-05-07 16:25:00|27.46|25.26|27.55|25.35|27.55|25.35|27.42|25.22|0
1715099400000|2024-05-07 16:30:00|27.51|25.31|28.2|26|28.2|26|27.51|25.31|0
1715099700000|2024-05-07 16:35:00|28.24|26.04|27.82|25.62|28.29|26.09|27.82|25.62|0
1715100000000|2024-05-07 16:40:00|27.78|25.58|27.91|25.71|28.14|25.94|27.54|25.34|0
1715100300000|2024-05-07 16:45:00|27.96|25.76|27.86|25.66|28.19|25.99|27.86|25.66|0
1715100600000|2024-05-07 16:50:00|27.91|25.71|28.33|26.13|28.61|26.41|27.91|25.71|0
1715100900000|2024-05-07 16:55:00|28.42|26.22|27.07|24.87|28.47|26.27|27.02|24.82|0
1715101200000|2024-05-07 17:00:00|27.02|24.82|26.93|24.73|27.02|24.82|26.61|24.41|0
1715101500000|2024-05-07 17:05:00|26.97|24.77|26.74|24.54|27.07|24.87|26.74|24.54|0
1715101800000|2024-05-07 17:10:00|26.7|24.5|26.74|24.54|26.83|24.63|26.47|24.27|0
1715102100000|2024-05-07 17:15:00|26.7|24.5|26.56|24.36|26.88|24.68|26.51|24.31|0
1715102400000|2024-05-07 17:20:00|26.51|24.31|26.11|23.91|26.51|24.31|26.02|23.82|0
1715102700000|2024-05-07 17:25:00|26.07|23.87|26.11|23.91|26.29|24.09|26.02|23.82|0
1715103000000|2024-05-07 17:30:00|26.15|23.95|26.24|24.04|26.28|24.08|25.84|23.64|0
1715103300000|2024-05-07 17:35:00|26.28|24.08|26.41|24.21|26.5|24.3|26.15|23.95|0
1715103600000|2024-05-07 17:40:00|26.46|24.26|26.68|24.48|26.95|24.75|26.46|24.26|0
1715103900000|2024-05-07 17:45:00|26.73|24.53|28.2|26|28.3|26.1|26.55|24.35|0
1715104200000|2024-05-07 17:50:00|28.49|26.29|28.06|25.86|28.49|26.29|27.45|25.25|0
1715104500000|2024-05-07 17:55:00|28.11|25.91|28.53|26.33|29.06|26.86|28.01|25.81|0
1715104800000|2024-05-07 18:00:00|28.67|26.47|28.01|25.81|28.67|26.47|27.96|25.76|0
1715105100000|2024-05-07 18:05:00|27.96|25.76|28.53|26.33|28.86|26.66|27.91|25.71|0
1715105400000|2024-05-07 18:10:00|28.57|26.37|28.29|26.09|28.57|26.37|27.96|25.76|0
1715105700000|2024-05-07 18:15:00|28.38|26.18|29.05|26.85|29.05|26.85|28.28|26.08|0
1715106000000|2024-05-07 18:20:00|29|26.8|28.81|26.61|29.14|26.94|28.47|26.27|0
1715106300000|2024-05-07 18:25:00|28.85|26.65|29.04|26.84|29.24|27.04|28.71|26.51|0
1715106600000|2024-05-07 18:30:00|29|26.8|29.43|27.23|29.73|27.53|28.85|26.65|0
1715106900000|2024-05-07 18:35:00|29.48|27.28|29.33|27.13|29.73|27.53|29.14|26.94|0
1715107200000|2024-05-07 18:40:00|29.38|27.18|28.32|26.12|29.43|27.23|28.16|25.96|0
1715107500000|2024-05-07 18:45:00|28.37|26.17|28.46|26.26|28.71|26.51|28.27|26.07|0
1715107800000|2024-05-07 18:50:00|28.51|26.31|28.65|26.45|28.9|26.7|28.32|26.12|0
1715108100000|2024-05-07 18:55:00|28.61|26.41|28.36|26.16|28.7|26.5|28.32|26.12|0
1715108400000|2024-05-07 19:00:00|28.32|26.12|28.46|26.26|28.75|26.55|28.22|26.02|0
1715108700000|2024-05-07 19:05:00|28.5|26.3|28.12|25.92|28.55|26.35|27.98|25.78|0
1715109000000|2024-05-07 19:10:00|28.07|25.87|28.12|25.92|28.36|26.16|27.98|25.78|0
1715109300000|2024-05-07 19:15:00|28.17|25.97|28.5|26.3|28.88|26.68|28.16|25.96|0
1715109600000|2024-05-07 19:20:00|28.4|26.2|28.02|25.82|28.54|26.34|27.83|25.63|0
1715109900000|2024-05-07 19:25:00|27.97|25.77|28.06|25.86|28.25|26.05|27.92|25.72|0
1715110200000|2024-05-07 19:30:00|28.02|25.82|28.3|26.1|28.39|26.19|27.97|25.77|0
1715110500000|2024-05-07 19:35:00|28.25|26.05|27.87|25.67|28.3|26.1|27.82|25.62|0
1715110800000|2024-05-07 19:40:00|27.82|25.62|28.34|26.14|28.44|26.24|27.73|25.53|0
1715111100000|2024-05-07 19:45:00|28.29|26.09|27.63|25.43|28.29|26.09|27.63|25.43|0
1715111400000|2024-05-07 19:50:00|27.44|25.24|27.16|24.96|27.44|25.24|26.89|24.69|0
1715111700000|2024-05-07 19:55:00|27.26|25.06|28|25.8|28.1|25.9|27.21|25.01|0
1715112000000|2024-05-07 20:00:00|28.19|25.99|27.9|25.7|28.38|26.18|27.86|25.66|0
1715112300000|2024-05-07 20:05:00|27.76|25.56|27.57|25.37|27.76|25.56|27.48|25.28|0
1715112600000|2024-05-07 20:10:00|27.53|25.33|27.52|25.32|27.71|25.51|27.48|25.28|0
1715112900000|2024-05-07 20:15:00|27.62|25.22|27.9|25.5|27.95|25.55|27.58|25.18|0
1715113200000|2024-05-07 20:20:00|27.85|25.45|27.71|25.31|27.85|25.45|27.66|25.26|0
1715113500000|2024-05-07 20:25:00|27.76|25.36|27.85|25.45|27.9|25.5|27.76|25.36|0
1715113800000|2024-05-07 20:30:00|27.9|25.5|27.8|25.4|27.9|25.5|27.75|25.35|0
1715114100000|2024-05-07 20:35:00|27.82|25.42|27.8|25.4|27.85|25.45|27.75|25.35|0
1715114400000|2024-05-07 20:40:00|27.82|25.42|27.79|25.39|27.84|25.44|27.79|25.39|0
1715114700000|2024-05-07 20:45:00|27.84|25.44|27.91|25.51|27.93|25.53|27.79|25.39|0
1715115000000|2024-05-07 20:50:00|27.93|25.53|28.26|25.86|28.26|25.86|27.93|25.53|0
1715115300000|2024-05-07 20:55:00|28.31|25.91|28.23|25.83|28.35|25.95|28.07|25.67|0
1715115600000|2024-05-07 21:00:00|28.08|25.68|28.24|25.84|28.24|25.84|28.08|25.68|0
1715115900000|2024-05-07 21:05:00|28.19|25.79|28.22|25.82|28.23|25.83|28.19|25.79|0
1715116200000|2024-05-07 21:10:00|28.2|25.8|28.16|25.76|28.2|25.8|28.03|25.63|0
1715116500000|2024-05-07 21:15:00|28.17|25.77|28.2|25.8|28.2|25.8|28.16|25.76|0
1715116800000|2024-05-07 21:20:00|28.26|25.86|28.29|25.89|28.36|25.96|28.26|25.86|0
1715117100000|2024-05-07 21:25:00|28.31|25.91|28.3|25.9|28.31|25.91|28.3|25.9|0
1715117400000|2024-05-07 21:30:00|28.33|25.93|28.3|25.9|28.33|25.93|28.26|25.86|0
1715117700000|2024-05-07 21:35:00|28.29|25.89|28.28|25.88|28.32|25.92|28.27|25.87|0
1715118000000|2024-05-07 21:40:00|28.23|25.83|28.25|25.85|28.25|25.85|28.23|25.83|0
1715118300000|2024-05-07 21:45:00|28.21|25.81|28.25|25.85|28.25|25.85|28.21|25.81|0
1715118600000|2024-05-07 21:50:00|28.21|25.81|28.27|25.87|28.27|25.87|28.13|25.73|0
1715118900000|2024-05-07 21:55:00|28.25|25.85|28.17|25.77|28.27|25.87|28.17|25.77|0
1715119200000|2024-05-07 22:00:00|28.3|25.9|28.53|26.13|28.63|26.23|28.15|25.75|0
1715119500000|2024-05-07 22:05:00|28.56|26.16|28.79|26.39|28.89|26.49|28.46|26.06|0
1715119800000|2024-05-07 22:10:00|28.75|26.35|28.55|26.15|28.79|26.39|28.55|26.15|0
1715120100000|2024-05-07 22:15:00|28.5|26.1|28.5|26.1|28.55|26.15|28.45|26.05|0
1715120400000|2024-05-07 22:20:00|28.45|26.05|28.35|25.95|28.45|26.05|28.26|25.86|0
1715120700000|2024-05-07 22:25:00|28.33|25.93|28.16|25.76|28.35|25.95|28.16|25.76|0
1715121000000|2024-05-07 22:30:00|28.11|25.71|27.97|25.57|28.16|25.76|27.97|25.57|0
1715121300000|2024-05-07 22:35:00|27.95|25.55|27.92|25.52|28.02|25.62|27.87|25.47|0
1715121600000|2024-05-07 22:40:00|27.87|25.47|28.01|25.61|28.06|25.66|27.85|25.45|0
1715121900000|2024-05-07 22:45:00|28.06|25.66|27.92|25.52|28.06|25.66|27.82|25.42|0
1715122200000|2024-05-07 22:50:00|27.89|25.49|27.77|25.37|27.92|25.52|27.73|25.33|0
1715122500000|2024-05-07 22:55:00|27.75|25.35|27.72|25.32|27.82|25.42|27.72|25.32|0
1715122800000|2024-05-07 23:00:00|27.77|25.37|27.91|25.51|27.91|25.51|27.67|25.27|0
1715123100000|2024-05-07 23:05:00|27.86|25.46|27.58|25.18|27.86|25.46|27.53|25.13|0
1715123400000|2024-05-07 23:10:00|27.53|25.13|27.62|25.22|27.62|25.22|27.48|25.08|0
1715123700000|2024-05-07 23:15:00|27.6|25.2|27.57|25.17|27.67|25.27|27.48|25.08|0
1715124000000|2024-05-07 23:20:00|27.53|25.13|27.57|25.17|27.57|25.17|27.5|25.1|0
1715124300000|2024-05-07 23:25:00|27.52|25.12|27.75|25.35|27.8|25.4|27.52|25.12|0
1715124600000|2024-05-07 23:30:00|27.8|25.4|27.84|25.44|27.85|25.45|27.75|25.35|0
1715124900000|2024-05-07 23:35:00|27.87|25.47|27.79|25.39|27.98|25.58|27.75|25.35|0
1715125200000|2024-05-07 23:40:00|27.75|25.35|27.79|25.39|27.84|25.44|27.75|25.35|0
1715125500000|2024-05-07 23:45:00|27.84|25.44|27.79|25.39|27.88|25.48|27.79|25.39|0
1715125800000|2024-05-07 23:50:00|27.84|25.44|27.69|25.29|27.84|25.44|27.6|25.2|0
1715126100000|2024-05-07 23:55:00|27.74|25.34|27.78|25.38|27.83|25.43|27.74|25.34|0
1715126400000|2024-05-08 00:00:00|27.74|25.34|27.71|25.31|27.74|25.34|27.41|25.01|0
1715126700000|2024-05-08 00:05:00|27.73|25.33|27.69|25.29|27.83|25.43|27.64|25.24|0
1715127000000|2024-05-08 00:10:00|27.64|25.24|27.59|25.19|27.73|25.33|27.45|25.05|0
1715127300000|2024-05-08 00:15:00|27.49|25.29|27.44|25.24|27.58|25.38|27.39|25.19|0
1715127600000|2024-05-08 00:20:00|27.49|25.29|27.48|25.28|27.58|25.38|27.39|25.19|0
1715127900000|2024-05-08 00:25:00|27.53|25.33|27.57|25.37|27.58|25.38|27.48|25.28|0
1715128200000|2024-05-08 00:30:00|27.53|25.33|27.67|25.47|27.71|25.51|27.48|25.28|0
1715128500000|2024-05-08 00:35:00|27.71|25.51|27.66|25.46|27.76|25.56|27.62|25.42|0
1715128800000|2024-05-08 00:40:00|27.62|25.42|27.73|25.53|27.76|25.56|27.62|25.42|0
1715129100000|2024-05-08 00:45:00|27.71|25.51|27.7|25.5|27.8|25.6|27.66|25.46|0
1715129400000|2024-05-08 00:50:00|27.75|25.55|27.65|25.45|27.75|25.55|27.61|25.41|0
1715129700000|2024-05-08 00:55:00|27.7|25.5|27.56|25.36|27.7|25.5|27.56|25.36|0
1715130000000|2024-05-08 01:00:00|27.61|25.41|27.7|25.5|27.74|25.54|27.6|25.4|0
1715130300000|2024-05-08 01:05:00|27.65|25.45|27.65|25.45|27.65|25.45|27.55|25.35|0
1715130600000|2024-05-08 01:10:00|27.6|25.4|27.5|25.3|27.65|25.45|27.5|25.3|0
1715130900000|2024-05-08 01:15:00|27.46|25.26|27.5|25.3|27.5|25.3|27.32|25.12|0
1715131200000|2024-05-08 01:20:00|27.55|25.35|27.78|25.58|27.78|25.58|27.55|25.35|0
1715131500000|2024-05-08 01:25:00|27.73|25.53|27.64|25.44|27.78|25.58|27.59|25.39|0
1715131800000|2024-05-08 01:30:00|27.66|25.46|27.59|25.39|27.73|25.53|27.59|25.39|0
1715132100000|2024-05-08 01:35:00|27.63|25.43|27.72|25.52|27.77|25.57|27.63|25.43|0
1715132400000|2024-05-08 01:40:00|27.77|25.57|27.58|25.38|27.77|25.57|27.58|25.38|0
1715132700000|2024-05-08 01:45:00|27.63|25.43|27.72|25.52|27.77|25.57|27.63|25.43|0
1715133000000|2024-05-08 01:50:00|27.77|25.57|27.86|25.66|27.86|25.66|27.72|25.52|0
1715133300000|2024-05-08 01:55:00|27.84|25.64|27.81|25.61|27.9|25.7|27.76|25.56|0
1715133600000|2024-05-08 02:00:00|27.86|25.66|27.66|25.46|27.86|25.66|27.62|25.42|0
1715133900000|2024-05-08 02:05:00|27.71|25.51|27.85|25.65|27.85|25.65|27.66|25.46|0
1715134200000|2024-05-08 02:10:00|27.8|25.6|27.78|25.58|27.85|25.65|27.75|25.55|0
1715134500000|2024-05-08 02:15:00|27.75|25.55|27.94|25.74|27.99|25.79|27.75|25.55|0
1715134800000|2024-05-08 02:20:00|27.99|25.79|27.84|25.64|27.99|25.79|27.8|25.6|0
1715135100000|2024-05-08 02:25:00|27.79|25.59|27.84|25.64|27.89|25.69|27.79|25.59|0
1715135400000|2024-05-08 02:30:00|27.82|25.62|28.03|25.83|28.03|25.83|27.79|25.59|0
1715135700000|2024-05-08 02:35:00|27.98|25.78|27.98|25.78|28.07|25.87|27.93|25.73|0
1715136000000|2024-05-08 02:40:00|28.02|25.82|28.07|25.87|28.26|26.06|28.02|25.82|0
1715136300000|2024-05-08 02:45:00|28.02|25.82|28.02|25.82|28.16|25.96|27.92|25.72|0
1715136600000|2024-05-08 02:50:00|27.97|25.77|27.97|25.77|28.02|25.82|27.97|25.77|0
1715136900000|2024-05-08 02:55:00|27.92|25.72|27.87|25.67|27.92|25.72|27.87|25.67|0
1715137200000|2024-05-08 03:00:00|27.82|25.62|27.87|25.67|27.92|25.72|27.82|25.62|0
1715137500000|2024-05-08 03:05:00|27.89|25.69|27.96|25.76|28.01|25.81|27.82|25.62|0
1715137800000|2024-05-08 03:10:00|27.98|25.78|27.96|25.76|27.98|25.78|27.89|25.69|0
1715138100000|2024-05-08 03:15:00|27.91|25.71|27.91|25.71|27.91|25.71|27.86|25.66|0
1715138400000|2024-05-08 03:20:00|27.95|25.75|28.05|25.85|28.05|25.85|27.91|25.71|0
1715138700000|2024-05-08 03:25:00|28.09|25.89|27.95|25.75|28.09|25.89|27.95|25.75|0
1715139000000|2024-05-08 03:30:00|28|25.8|27.85|25.65|28|25.8|27.85|25.65|0
1715139300000|2024-05-08 03:35:00|27.8|25.6|27.75|25.55|27.85|25.65|27.75|25.55|0
1715139600000|2024-05-08 03:40:00|27.71|25.51|27.56|25.36|27.75|25.55|27.47|25.27|0
1715139900000|2024-05-08 03:45:00|27.61|25.41|27.75|25.55|27.8|25.6|27.56|25.36|0
1715140200000|2024-05-08 03:50:00|27.7|25.5|27.75|25.55|27.8|25.6|27.65|25.45|0
1715140500000|2024-05-08 03:55:00|27.79|25.59|27.79|25.59|27.89|25.69|27.75|25.55|0
1715140800000|2024-05-08 04:00:00|27.84|25.64|27.79|25.59|27.84|25.64|27.79|25.59|0
1715141100000|2024-05-08 04:05:00|27.81|25.61|27.74|25.54|27.84|25.64|27.74|25.54|0
1715141400000|2024-05-08 04:10:00|27.79|25.59|27.78|25.58|27.83|25.63|27.74|25.54|0
1715141700000|2024-05-08 04:15:00|27.74|25.54|27.83|25.63|27.83|25.63|27.74|25.54|0
1715142000000|2024-05-08 04:20:00|27.87|25.67|27.87|25.67|27.87|25.67|27.87|25.67|0
1715142300000|2024-05-08 04:25:00|27.82|25.62|27.87|25.67|27.92|25.72|27.82|25.62|0
1715142600000|2024-05-08 04:30:00|27.92|25.72|28.15|25.95|28.15|25.95|27.87|25.67|0
1715142900000|2024-05-08 04:35:00|28.1|25.9|28.01|25.81|28.1|25.9|27.96|25.76|0
1715143200000|2024-05-08 04:40:00|27.96|25.76|27.91|25.71|28.01|25.81|27.91|25.71|0
1715143500000|2024-05-08 04:45:00|27.96|25.76|27.91|25.71|27.96|25.76|27.91|25.71|0
1715143800000|2024-05-08 04:50:00|27.95|25.75|27.9|25.7|27.95|25.75|27.86|25.66|0
1715144100000|2024-05-08 04:55:00|27.95|25.75|28.09|25.89|28.14|25.94|27.95|25.75|0
1715144400000|2024-05-08 05:00:00|28.14|25.94|28.14|25.94|28.23|26.03|27.99|25.79|0
1715144700000|2024-05-08 05:05:00|28.09|25.89|28.04|25.84|28.14|25.94|27.99|25.79|0
1715145000000|2024-05-08 05:10:00|28.08|25.88|28.13|25.93|28.13|25.93|27.99|25.79|0
1715145300000|2024-05-08 05:15:00|28.18|25.98|28.08|25.88|28.18|25.98|28.08|25.88|0
1715145600000|2024-05-08 05:20:00|28.13|25.93|28.22|26.02|28.22|26.02|28.08|25.88|0
1715145900000|2024-05-08 05:25:00|28.17|25.97|28.12|25.92|28.17|25.97|28.07|25.87|0
1715146200000|2024-05-08 05:30:00|28.1|25.9|27.93|25.73|28.15|25.95|27.93|25.73|0
1715146500000|2024-05-08 05:35:00|27.98|25.78|28.02|25.82|28.02|25.82|27.88|25.68|0
1715146800000|2024-05-08 05:40:00|28.07|25.87|27.92|25.72|28.07|25.87|27.83|25.63|0
1715147100000|2024-05-08 05:45:00|27.9|25.7|27.9|25.7|27.97|25.77|27.87|25.67|0
1715147400000|2024-05-08 05:50:00|27.87|25.67|27.64|25.44|27.87|25.67|27.64|25.44|0
1715147700000|2024-05-08 05:55:00|27.68|25.48|27.68|25.48|27.73|25.53|27.63|25.43|0
1715148000000|2024-05-08 06:00:00|27.63|25.43|27.63|25.43|27.77|25.57|27.63|25.43|0
1715148300000|2024-05-08 06:05:00|27.68|25.48|27.77|25.57|27.77|25.57|27.49|25.29|0
1715148600000|2024-05-08 06:10:00|27.72|25.52|27.72|25.52|27.77|25.57|27.67|25.47|0
1715148900000|2024-05-08 06:15:00|27.67|25.47|27.76|25.56|27.86|25.66|27.63|25.43|0
1715149200000|2024-05-08 06:20:00|27.79|25.59|28|25.8|28.09|25.89|27.76|25.56|0
1715149500000|2024-05-08 06:25:00|28.04|25.84|27.71|25.51|28.04|25.84|27.71|25.51|0
1715149800000|2024-05-08 06:30:00|27.74|25.54|27.57|25.37|27.85|25.65|27.57|25.37|0
1715150100000|2024-05-08 06:35:00|27.55|25.35|27.47|25.27|27.57|25.37|27.43|25.23|0
1715150400000|2024-05-08 06:40:00|27.43|25.23|27.49|25.29|27.56|25.36|27.38|25.18|0
1715150700000|2024-05-08 06:45:00|27.52|25.32|27.51|25.31|27.56|25.36|27.49|25.29|0
1715151000000|2024-05-08 06:50:00|27.47|25.27|27.56|25.36|27.65|25.45|27.47|25.27|0
1715151300000|2024-05-08 06:55:00|27.51|25.31|27.55|25.35|27.65|25.45|27.51|25.31|0
1715151600000|2024-05-08 07:00:00|27.51|25.31|27.32|25.12|27.51|25.31|27.13|24.93|0
1715151900000|2024-05-08 07:05:00|27.37|25.17|27.27|25.07|27.67|25.47|27.27|25.07|0
1715152200000|2024-05-08 07:10:00|27.29|25.09|27.17|24.97|27.31|25.11|27.13|24.93|0
1715152500000|2024-05-08 07:15:00|27.13|24.93|26.94|24.74|27.22|25.02|26.9|24.7|0
1715152800000|2024-05-08 07:20:00|26.9|24.7|26.85|24.65|26.99|24.79|26.71|24.51|0
1715153100000|2024-05-08 07:25:00|26.8|24.6|26.89|24.69|26.94|24.74|26.8|24.6|0
1715153400000|2024-05-08 07:30:00|26.84|24.64|26.84|24.64|26.89|24.69|26.71|24.51|0
1715153700000|2024-05-08 07:35:00|26.8|24.6|27.05|24.85|27.07|24.87|26.8|24.6|0
1715154000000|2024-05-08 07:40:00|27.07|24.87|26.97|24.77|27.11|24.91|26.97|24.77|0
1715154300000|2024-05-08 07:45:00|27.02|24.82|27.16|24.96|27.16|24.96|26.97|24.77|0
1715154600000|2024-05-08 07:50:00|27.11|24.91|27.25|25.05|27.29|25.09|27.06|24.86|0
1715154900000|2024-05-08 07:55:00|27.2|25|27.34|25.14|27.38|25.18|27.2|25|0
1715155200000|2024-05-08 08:00:00|27.38|25.18|27.43|25.23|27.52|25.32|27.34|25.14|0
1715155500000|2024-05-08 08:05:00|27.47|25.27|27.52|25.32|27.61|25.41|27.38|25.18|0
1715155800000|2024-05-08 08:10:00|27.47|25.27|27.42|25.22|27.8|25.6|27.33|25.13|0
1715156100000|2024-05-08 08:15:00|27.37|25.17|27.42|25.22|27.51|25.31|27.33|25.13|0
1715156400000|2024-05-08 08:20:00|27.47|25.27|27.09|24.89|27.51|25.31|27.09|24.89|0
1715156700000|2024-05-08 08:25:00|27.14|24.94|27.14|24.94|27.14|24.94|26.95|24.75|0
1715157000000|2024-05-08 08:30:00|27.09|24.89|27.23|25.03|27.37|25.17|27.09|24.89|0
1715157300000|2024-05-08 08:35:00|27.22|25.02|27.55|25.35|27.62|25.42|27.22|25.02|0
1715157600000|2024-05-08 08:40:00|27.6|25.4|27.73|25.53|27.73|25.53|27.57|25.37|0
1715157900000|2024-05-08 08:45:00|27.69|25.49|27.68|25.48|27.73|25.53|27.54|25.34|0
1715158200000|2024-05-08 08:50:00|27.73|25.53|27.73|25.53|27.78|25.58|27.64|25.44|0
1715158500000|2024-05-08 08:55:00|27.71|25.51|27.77|25.57|27.92|25.72|27.66|25.46|0
1715158800000|2024-05-08 09:00:00|27.82|25.62|27.65|25.45|27.87|25.67|27.58|25.38|0
1715159100000|2024-05-08 09:05:00|27.68|25.48|27.3|25.1|27.74|25.54|27.25|25.05|0
1715159400000|2024-05-08 09:10:00|27.35|25.15|27.3|25.1|27.35|25.15|27.25|25.05|0
1715159700000|2024-05-08 09:15:00|27.25|25.05|27.43|25.23|27.48|25.28|27.25|25.05|0
1715160000000|2024-05-08 09:20:00|27.39|25.19|27.52|25.32|27.62|25.42|27.39|25.19|0
1715160300000|2024-05-08 09:25:00|27.48|25.28|27.43|25.23|27.52|25.32|27.38|25.18|0
1715160600000|2024-05-08 09:30:00|27.47|25.27|27.33|25.13|27.52|25.32|27.33|25.13|0
1715160900000|2024-05-08 09:35:00|27.38|25.18|27.1|24.9|27.38|25.18|27.1|24.9|0
1715161200000|2024-05-08 09:40:00|27.14|24.94|27.05|24.85|27.24|25.04|27.05|24.85|0
1715161500000|2024-05-08 09:45:00|27.09|24.89|26.86|24.66|27.14|24.94|26.86|24.66|0
1715161800000|2024-05-08 09:50:00|26.91|24.71|26.95|24.75|27.04|24.84|26.86|24.66|0
1715162100000|2024-05-08 09:55:00|27|24.8|27.18|24.98|27.23|25.03|27|24.8|0
1715162400000|2024-05-08 10:00:00|27.23|25.03|27.18|24.98|27.65|25.45|27.18|24.98|0
1715162700000|2024-05-08 10:05:00|27.22|25.02|27.5|25.3|27.5|25.3|27.08|24.88|0
1715163000000|2024-05-08 10:10:00|27.55|25.35|27.5|25.3|27.64|25.44|27.45|25.25|0
1715163300000|2024-05-08 10:15:00|27.54|25.34|27.35|25.15|27.59|25.39|27.31|25.11|0
1715163600000|2024-05-08 10:20:00|27.31|25.11|27.17|24.97|27.4|25.2|27.17|24.97|0
1715163900000|2024-05-08 10:25:00|27.21|25.01|27.16|24.96|27.21|25.01|26.98|24.78|0
1715164200000|2024-05-08 10:30:00|27.12|24.92|27.53|25.33|27.53|25.33|27.02|24.82|0
1715164500000|2024-05-08 10:35:00|27.58|25.38|27.39|25.19|27.91|25.71|27.39|25.19|0
1715164800000|2024-05-08 10:40:00|27.44|25.24|27.48|25.28|27.53|25.33|27.44|25.24|0
1715165100000|2024-05-08 10:45:00|27.53|25.33|27.34|25.14|27.58|25.38|27.25|25.05|0
1715165400000|2024-05-08 10:50:00|27.39|25.19|27.34|25.14|27.43|25.23|27.29|25.09|0
1715165700000|2024-05-08 10:55:00|27.48|25.28|28.14|25.94|28.14|25.94|27.43|25.23|0
1715166000000|2024-05-08 11:00:00|28.04|25.84|28.13|25.93|28.38|26.18|28.04|25.84|0
1715166300000|2024-05-08 11:05:00|28.09|25.89|28.42|26.22|28.71|26.51|28.04|25.84|0
1715166600000|2024-05-08 11:10:00|28.37|26.17|28.51|26.31|28.95|26.75|28.23|26.03|0
1715166900000|2024-05-08 11:15:00|28.56|26.36|28.68|26.48|28.85|26.65|28.42|26.22|0
1715167200000|2024-05-08 11:20:00|28.71|26.51|28.75|26.55|28.75|26.55|28.56|26.36|0
1715167500000|2024-05-08 11:25:00|28.8|26.6|28.89|26.69|28.9|26.7|28.7|26.5|0
1715167800000|2024-05-08 11:30:00|28.85|26.65|28.79|26.59|29.04|26.84|28.75|26.55|0
1715168100000|2024-05-08 11:35:00|28.84|26.64|28.99|26.79|29.23|27.03|28.74|26.54|0
1715168400000|2024-05-08 11:40:00|29.04|26.84|28.59|26.39|29.04|26.84|28.59|26.39|0
1715168700000|2024-05-08 11:45:00|28.57|26.37|28.59|26.39|28.69|26.49|28.5|26.3|0
1715169000000|2024-05-08 11:50:00|28.64|26.44|28.78|26.58|28.83|26.63|28.42|26.22|0
1715169300000|2024-05-08 11:55:00|28.83|26.63|28.88|26.68|28.98|26.78|28.78|26.58|0
1715169600000|2024-05-08 12:00:00|28.93|26.73|28.97|26.77|29.17|26.97|28.83|26.63|0
1715169900000|2024-05-08 12:05:00|28.92|26.72|29.27|27.07|29.32|27.12|28.88|26.68|0
1715170200000|2024-05-08 12:10:00|29.22|27.02|30.22|28.02|30.22|28.02|29.17|26.97|0
1715170500000|2024-05-08 12:15:00|30.32|28.12|30.48|28.28|30.78|28.58|29.66|27.46|0
1715170800000|2024-05-08 12:20:00|30.53|28.33|30.58|28.38|30.89|28.69|30.27|28.07|0
1715171100000|2024-05-08 12:25:00|30.53|28.33|31.04|28.84|31.09|28.89|30.42|28.22|0
1715171400000|2024-05-08 12:30:00|30.99|28.79|30.78|28.58|30.99|28.79|30.62|28.42|0
1715171700000|2024-05-08 12:35:00|30.83|28.63|31.87|29.67|31.93|29.73|30.83|28.63|0
1715172000000|2024-05-08 12:40:00|31.98|29.78|31.19|28.99|31.98|29.78|31.03|28.83|0
1715172300000|2024-05-08 12:45:00|31.14|28.94|31.24|29.04|31.39|29.19|31.08|28.88|0
1715172600000|2024-05-08 12:50:00|31.29|29.09|31.34|29.14|31.34|29.14|30.92|28.72|0
1715172900000|2024-05-08 12:55:00|31.29|29.09|30.92|28.72|31.29|29.09|30.82|28.62|0
1715173200000|2024-05-08 13:00:00|30.87|28.67|30.97|28.77|31.07|28.87|30.66|28.46|0
1715173500000|2024-05-08 13:05:00|30.92|28.72|30.91|28.71|31.02|28.82|30.66|28.46|0
1715173800000|2024-05-08 13:10:00|30.97|28.77|30.76|28.56|31.02|28.82|30.76|28.56|0
1715174100000|2024-05-08 13:15:00|30.81|28.61|31.01|28.81|31.01|28.81|30.65|28.45|0
1715174400000|2024-05-08 13:20:00|30.96|28.76|31.16|28.96|31.17|28.97|30.96|28.76|0
1715174700000|2024-05-08 13:25:00|31.11|28.91|31.27|29.07|31.32|29.12|30.75|28.55|0
1715175000000|2024-05-08 13:30:00|31.37|29.17|30.44|28.24|31.37|29.17|30.18|27.98|0
1715175300000|2024-05-08 13:35:00|30.49|28.29|29.88|27.68|30.9|28.7|29.82|27.62|0
1715175600000|2024-05-08 13:40:00|29.98|27.78|29.97|27.77|30.59|28.39|29.93|27.73|0
1715175900000|2024-05-08 13:45:00|29.92|27.72|29.02|26.82|29.97|27.77|28.97|26.77|0
1715176200000|2024-05-08 13:50:00|29.12|26.92|29.34|27.14|29.79|27.59|28.97|26.77|0
1715176500000|2024-05-08 13:55:00|29.39|27.19|28.5|26.3|29.49|27.29|28.5|26.3|0
1715176800000|2024-05-08 14:00:00|28.4|26.2|28.4|26.2|28.79|26.59|28.11|25.91|0
1715177100000|2024-05-08 14:05:00|28.35|26.15|28.88|26.68|28.93|26.73|28.35|26.15|0
1715177400000|2024-05-08 14:10:00|28.83|26.63|29.08|26.88|29.27|27.07|28.54|26.34|0
1715177700000|2024-05-08 14:15:00|29.03|26.83|28.63|26.43|29.12|26.92|28.44|26.24|0
1715178000000|2024-05-08 14:20:00|28.68|26.48|27.9|25.7|28.68|26.48|27.67|25.47|0
1715178300000|2024-05-08 14:25:00|27.86|25.66|27.66|25.46|27.9|25.7|27.29|25.09|0
1715178600000|2024-05-08 14:30:00|27.57|25.37|27.76|25.56|27.85|25.65|27.52|25.32|0
1715178900000|2024-05-08 14:35:00|27.71|25.51|27.8|25.6|28.04|25.84|27.66|25.46|0
1715179200000|2024-05-08 14:40:00|27.75|25.55|27|24.8|27.85|25.65|26.91|24.71|0
1715179500000|2024-05-08 14:45:00|26.95|24.75|26.17|23.97|27.05|24.85|25.9|23.7|0
1715179800000|2024-05-08 14:50:00|26.12|23.92|26.26|24.06|26.44|24.24|26.08|23.88|0
1715180100000|2024-05-08 14:55:00|26.21|24.01|26.44|24.24|26.76|24.56|26.21|24.01|0
1715180400000|2024-05-08 15:00:00|26.39|24.19|26.62|24.42|26.71|24.51|25.98|23.78|0
1715180700000|2024-05-08 15:05:00|26.66|24.46|26.99|24.79|27.08|24.88|26.53|24.33|0
1715181000000|2024-05-08 15:10:00|26.94|24.74|27.22|25.02|27.31|25.11|26.89|24.69|0
1715181300000|2024-05-08 15:15:00|27.26|25.06|27.26|25.06|27.83|25.63|27.17|24.97|0
1715181600000|2024-05-08 15:20:00|27.31|25.11|27.41|25.21|27.54|25.34|27.12|24.92|0
1715181900000|2024-05-08 15:25:00|27.36|25.16|27.41|25.21|27.41|25.21|27.08|24.88|0
1715182200000|2024-05-08 15:30:00|27.36|25.16|27.31|25.11|27.64|25.44|26.98|24.78|0
1715182500000|2024-05-08 15:35:00|27.26|25.06|27.54|25.34|27.54|25.34|27.21|25.01|0
1715182800000|2024-05-08 15:40:00|27.59|25.39|27.82|25.62|27.92|25.72|27.35|25.15|0
1715183100000|2024-05-08 15:45:00|27.87|25.67|27.68|25.48|28.11|25.91|27.68|25.48|0
1715183400000|2024-05-08 15:50:00|27.63|25.43|27.72|25.52|27.82|25.62|27.44|25.24|0
1715183700000|2024-05-08 15:55:00|27.77|25.57|27.82|25.62|27.96|25.76|27.48|25.28|0
1715184000000|2024-05-08 16:00:00|27.77|25.57|27.62|25.42|28.05|25.85|27.39|25.19|0
1715184300000|2024-05-08 16:05:00|27.58|25.38|27.76|25.56|27.81|25.61|27.53|25.33|0
1715184600000|2024-05-08 16:10:00|27.72|25.52|27.67|25.47|28.05|25.85|27.57|25.37|0
1715184900000|2024-05-08 16:15:00|27.71|25.51|27.29|25.09|27.76|25.56|27.29|25.09|0
1715185200000|2024-05-08 16:20:00|27.24|25.04|27.71|25.51|27.76|25.56|27.24|25.04|0
1715185500000|2024-05-08 16:25:00|27.66|25.46|27.75|25.55|27.8|25.6|27.42|25.22|0
1715185800000|2024-05-08 16:30:00|27.7|25.5|27.94|25.74|28.04|25.84|27.7|25.5|0
1715186100000|2024-05-08 16:35:00|27.99|25.79|28.32|26.12|28.81|26.61|27.99|25.79|0
1715186400000|2024-05-08 16:40:00|28.27|26.07|28.22|26.02|28.37|26.17|27.94|25.74|0
1715186700000|2024-05-08 16:45:00|28.27|26.07|27.79|25.59|28.27|26.07|27.51|25.31|0
1715187000000|2024-05-08 16:50:00|27.84|25.64|27.98|25.78|28.17|25.97|27.79|25.59|0
1715187300000|2024-05-08 16:55:00|28.03|25.83|28.12|25.92|28.36|26.16|27.83|25.63|0
1715187600000|2024-05-08 17:00:00|28.17|25.97|27.88|25.68|29.14|26.94|27.73|25.53|0
1715187900000|2024-05-08 17:05:00|27.92|25.72|28.11|25.91|28.11|25.91|27.68|25.48|0
1715188200000|2024-05-08 17:10:00|28.21|26.01|28.06|25.86|28.5|26.3|27.92|25.72|0
1715188500000|2024-05-08 17:15:00|28.11|25.91|28.3|26.1|28.3|26.1|27.97|25.77|0
1715188800000|2024-05-08 17:20:00|28.25|26.05|28.83|26.63|28.98|26.78|28.2|26|0
1715189100000|2024-05-08 17:25:00|28.78|26.58|28.73|26.53|28.83|26.63|28.49|26.29|0
1715189400000|2024-05-08 17:30:00|28.83|26.63|28.53|26.33|28.88|26.68|28.34|26.14|0
1715189700000|2024-05-08 17:35:00|28.49|26.29|28.58|26.38|28.73|26.53|28.34|26.14|0
1715190000000|2024-05-08 17:40:00|28.63|26.43|27.81|25.61|28.73|26.53|27.81|25.61|0
1715190300000|2024-05-08 17:45:00|27.85|25.65|27.66|25.46|27.95|25.75|27.57|25.37|0
1715190600000|2024-05-08 17:50:00|27.61|25.41|27.52|25.32|27.76|25.56|27.42|25.22|0
1715190900000|2024-05-08 17:55:00|27.56|25.36|27.23|25.03|27.56|25.36|27.19|24.99|0
1715191200000|2024-05-08 18:00:00|27.19|24.99|27.14|24.94|27.23|25.03|26.95|24.75|0
1715191500000|2024-05-08 18:05:00|27.18|24.98|26.51|24.31|27.51|25.31|26.51|24.31|0
1715191800000|2024-05-08 18:10:00|26.47|24.27|26.33|24.13|26.65|24.45|26.23|24.03|0
1715192100000|2024-05-08 18:15:00|26.37|24.17|26.32|24.12|26.42|24.22|26.14|23.94|0
1715192400000|2024-05-08 18:20:00|26.23|24.03|26.83|24.63|26.92|24.72|26.23|24.03|0
1715192700000|2024-05-08 18:25:00|26.87|24.67|26.32|24.12|26.92|24.72|26.27|24.07|0
1715193000000|2024-05-08 18:30:00|26.36|24.16|26.31|24.11|26.5|24.3|26.09|23.89|0
1715193300000|2024-05-08 18:35:00|26.36|24.16|26.4|24.2|26.68|24.48|26.31|24.11|0
1715193600000|2024-05-08 18:40:00|26.36|24.16|26.49|24.29|26.73|24.53|26.22|24.02|0
1715193900000|2024-05-08 18:45:00|26.54|24.34|26.44|24.24|26.63|24.43|26.26|24.06|0
1715194200000|2024-05-08 18:50:00|26.49|24.29|26.63|24.43|26.68|24.48|26.44|24.24|0
1715194500000|2024-05-08 18:55:00|26.67|24.47|26.81|24.61|27|24.8|26.49|24.29|0
1715194800000|2024-05-08 19:00:00|26.95|24.75|27.13|24.93|27.56|25.36|26.95|24.75|0
1715195100000|2024-05-08 19:05:00|27.09|24.89|26.85|24.65|27.32|25.12|26.8|24.6|0
1715195400000|2024-05-08 19:10:00|26.8|24.6|26.76|24.56|27.04|24.84|26.66|24.46|0
1715195700000|2024-05-08 19:15:00|26.8|24.6|26.29|24.09|26.94|24.74|26.25|24.05|0
1715196000000|2024-05-08 19:20:00|26.25|24.05|26.02|23.82|26.43|24.23|25.97|23.77|0
1715196300000|2024-05-08 19:25:00|26.06|23.86|26.29|24.09|26.29|24.09|26.01|23.81|0
1715196600000|2024-05-08 19:30:00|26.24|24.04|26.06|23.86|26.29|24.09|25.87|23.67|0
1715196900000|2024-05-08 19:35:00|26.01|23.81|26.19|23.99|26.24|24.04|26.01|23.81|0
1715197200000|2024-05-08 19:40:00|26.24|24.04|26.01|23.81|26.28|24.08|25.91|23.71|0
1715197500000|2024-05-08 19:45:00|26.05|23.85|25.69|23.49|26.05|23.85|25.6|23.4|0
1715197800000|2024-05-08 19:50:00|25.64|23.44|25.86|23.66|26.09|23.89|25.6|23.4|0
1715198100000|2024-05-08 19:55:00|25.95|23.75|26.32|24.12|26.36|24.16|25.59|23.39|0
1715198400000|2024-05-08 20:00:00|26.45|24.25|26.68|24.48|26.82|24.62|26.41|24.21|0
1715198700000|2024-05-08 20:05:00|26.73|24.53|26.68|24.48|26.96|24.76|26.68|24.48|0
1715199000000|2024-05-08 20:10:00|26.73|24.53|27.05|24.85|27.05|24.85|26.68|24.48|0
1715199300000|2024-05-08 20:15:00|27.15|24.75|27.19|24.79|27.24|24.84|27.06|24.66|0
1715199600000|2024-05-08 20:20:00|27.15|24.75|27|24.6|27.15|24.75|27|24.6|0
1715199900000|2024-05-08 20:25:00|27.05|24.65|27.05|24.65|27.05|24.65|26.96|24.56|0
1715200200000|2024-05-08 20:30:00|27.1|24.7|27.19|24.79|27.19|24.79|26.95|24.55|0
1715200500000|2024-05-08 20:35:00|27.14|24.74|27.14|24.74|27.14|24.74|27.09|24.69|0
1715200800000|2024-05-08 20:40:00|27.09|24.69|26.99|24.59|27.14|24.74|26.99|24.59|0
1715201100000|2024-05-08 20:45:00|27.04|24.64|27.04|24.64|27.09|24.69|26.99|24.59|0
1715201400000|2024-05-08 20:50:00|27.18|24.78|26.9|24.5|27.18|24.78|26.9|24.5|0
1715201700000|2024-05-08 20:55:00|26.85|24.45|26.88|24.48|26.88|24.48|26.66|24.26|0
1715202000000|2024-05-08 21:00:00|26.84|24.44|26.43|24.03|26.87|24.47|26.34|23.94|0
1715202300000|2024-05-08 21:05:00|26.44|24.04|26.42|24.02|26.44|24.04|26.38|23.98|0
1715202600000|2024-05-08 21:10:00|26.41|24.01|26.41|24.01|26.44|24.04|26.41|24.01|0
1715202900000|2024-05-08 21:15:00|26.39|23.99|26.4|24|26.42|24.02|26.38|23.98|0
1715203200000|2024-05-08 21:20:00|26.42|24.02|26.42|24.02|26.42|24.02|26.42|24.02|0
1715203500000|2024-05-08 21:25:00|26.41|24.01|26.43|24.03|26.49|24.09|26.41|24.01|0
1715203800000|2024-05-08 21:30:00|26.51|24.11|26.64|24.24|26.64|24.24|26.51|24.11|0
1715204100000|2024-05-08 21:35:00|26.63|24.23|26.66|24.26|26.71|24.31|26.63|24.23|0
1715204400000|2024-05-08 21:40:00|26.64|24.24|26.59|24.19|26.64|24.24|26.58|24.18|0
1715204700000|2024-05-08 21:45:00|26.67|24.27|26.61|24.21|26.67|24.27|26.6|24.2|0
1715205000000|2024-05-08 21:50:00|26.6|24.2|26.57|24.17|26.61|24.21|26.54|24.14|0
1715205300000|2024-05-08 21:55:00|26.55|24.15|26.6|24.2|26.62|24.22|26.54|24.14|0
1715205600000|2024-05-08 22:00:00|26.54|24.14|26.47|24.07|26.68|24.28|26.47|24.07|0
1715205900000|2024-05-08 22:05:00|26.45|24.05|26.38|23.98|26.47|24.07|26.36|23.96|0
1715206200000|2024-05-08 22:10:00|26.37|23.97|26.23|23.83|26.37|23.97|26.19|23.79|0
1715206500000|2024-05-08 22:15:00|26.28|23.88|26.14|23.74|26.28|23.88|26.14|23.74|0
1715206800000|2024-05-08 22:20:00|26.19|23.79|26|23.6|26.19|23.79|26|23.6|0
1715207100000|2024-05-08 22:25:00|26.05|23.65|25.86|23.46|26.09|23.69|25.86|23.46|0
1715207400000|2024-05-08 22:30:00|25.84|23.44|25.9|23.5|25.95|23.55|25.81|23.41|0
1715207700000|2024-05-08 22:35:00|25.95|23.55|25.99|23.59|25.99|23.59|25.86|23.46|0
1715208000000|2024-05-08 22:40:00|26.04|23.64|26.08|23.68|26.08|23.68|25.99|23.59|0
1715208300000|2024-05-08 22:45:00|26.03|23.63|26.12|23.72|26.13|23.73|26.03|23.63|0
1715208600000|2024-05-08 22:50:00|26.08|23.68|26.03|23.63|26.12|23.72|26.03|23.63|0
1715208900000|2024-05-08 22:55:00|26.08|23.68|26.07|23.67|26.08|23.68|26.03|23.63|0
1715209200000|2024-05-08 23:00:00|26.12|23.72|26.21|23.81|26.3|23.9|26.07|23.67|0
1715209500000|2024-05-08 23:05:00|26.23|23.83|26.25|23.85|26.25|23.85|26.16|23.76|0
1715209800000|2024-05-08 23:10:00|26.21|23.81|26.34|23.94|26.34|23.94|26.16|23.76|0
1715210100000|2024-05-08 23:15:00|26.39|23.99|26.29|23.89|26.39|23.99|26.25|23.85|0
1715210400000|2024-05-08 23:20:00|26.25|23.85|26.11|23.71|26.25|23.85|26.11|23.71|0
1715210700000|2024-05-08 23:25:00|26.15|23.75|26.15|23.75|26.2|23.8|26.1|23.7|0
1715211300000|2024-05-08 23:35:00|26.19|23.79|26.1|23.7|26.19|23.79|26.1|23.7|0
1715211600000|2024-05-08 23:40:00|26.05|23.65|26.01|23.61|26.1|23.7|25.96|23.56|0
1715211900000|2024-05-08 23:45:00|26.05|23.65|26.14|23.74|26.14|23.74|26.05|23.65|0
1715212200000|2024-05-08 23:50:00|26.19|23.79|26.27|23.87|26.37|23.97|26.19|23.79|0
1715212500000|2024-05-08 23:55:00|26.25|23.85|26.27|23.87|26.27|23.87|26.23|23.83|0
1715212800000|2024-05-09 00:00:00|26.23|23.83|26.22|23.82|26.46|24.06|26.22|23.82|0
1715213100000|2024-05-09 00:05:00|26.18|23.78|26.41|24.01|26.41|24.01|26.18|23.78|0
1715213400000|2024-05-09 00:10:00|26.36|23.96|26.59|24.19|26.73|24.33|26.36|23.96|0
1715213700000|2024-05-09 00:15:00|26.39|24.15|26.25|24.05|26.39|24.19|26.25|24.05|0
1715214000000|2024-05-09 00:20:00|26.3|24.1|26.39|24.19|26.39|24.19|26.25|24.05|0
1715214300000|2024-05-09 00:25:00|26.34|24.14|26.37|24.17|26.44|24.24|26.25|24.05|0
1715214600000|2024-05-09 00:30:00|26.39|24.19|26.2|24|26.39|24.19|26.2|24|0
1715214900000|2024-05-09 00:35:00|26.25|24.05|26.11|23.91|26.25|24.05|26.06|23.86|0
1715215200000|2024-05-09 00:40:00|26.15|23.95|26.19|23.99|26.24|24.04|26.1|23.9|0
1715215500000|2024-05-09 00:45:00|26.15|23.95|26.1|23.9|26.19|23.99|26.08|23.88|0
1715215800000|2024-05-09 00:50:00|26.08|23.88|26.01|23.81|26.1|23.9|26.01|23.81|0
1715216100000|2024-05-09 00:55:00|26.05|23.85|26.19|23.99|26.19|23.99|26.01|23.81|0
1715216400000|2024-05-09 01:00:00|26.14|23.94|26.14|23.94|26.19|23.99|26.09|23.89|0
1715216700000|2024-05-09 01:05:00|26.12|23.92|26.32|24.12|26.32|24.12|26.09|23.89|0
1715217000000|2024-05-09 01:10:00|26.27|24.07|26.23|24.03|26.37|24.17|26.18|23.98|0
1715217300000|2024-05-09 01:15:00|26.2|24|26.31|24.11|26.36|24.16|26.18|23.98|0
1715217600000|2024-05-09 01:20:00|26.27|24.07|26.4|24.2|26.41|24.21|26.27|24.07|0
1715217900000|2024-05-09 01:25:00|26.38|24.18|26.45|24.25|26.5|24.3|26.36|24.16|0
1715218200000|2024-05-09 01:30:00|26.5|24.3|26.26|24.06|26.5|24.3|26.22|24.02|0
1715218500000|2024-05-09 01:35:00|26.31|24.11|26.3|24.1|26.35|24.15|26.21|24.01|0
1715218800000|2024-05-09 01:40:00|26.26|24.06|26.16|23.96|26.26|24.06|26.07|23.87|0
1715219100000|2024-05-09 01:45:00|26.21|24.01|26.16|23.96|26.26|24.06|26.12|23.92|0
1715219400000|2024-05-09 01:50:00|26.12|23.92|25.88|23.68|26.12|23.92|25.88|23.68|0
1715219700000|2024-05-09 01:55:00|25.84|23.64|25.84|23.64|25.88|23.68|25.75|23.55|0
1715220000000|2024-05-09 02:00:00|25.88|23.68|26.02|23.82|26.02|23.82|25.83|23.63|0
1715220300000|2024-05-09 02:05:00|26.06|23.86|26.06|23.86|26.1|23.9|25.92|23.72|0
1715220600000|2024-05-09 02:10:00|26.1|23.9|26.15|23.95|26.19|23.99|26.1|23.9|0
1715220900000|2024-05-09 02:15:00|26.1|23.9|26.15|23.95|26.19|23.99|26.1|23.9|0
1715221200000|2024-05-09 02:20:00|26.1|23.9|26.19|23.99|26.19|23.99|26.05|23.85|0
1715221500000|2024-05-09 02:25:00|26.14|23.94|26.23|24.03|26.28|24.08|26.14|23.94|0
1715221800000|2024-05-09 02:30:00|26.19|23.99|26.23|24.03|26.23|24.03|26.19|23.99|0
1715222100000|2024-05-09 02:35:00|26.28|24.08|26.23|24.03|26.28|24.08|26.23|24.03|0
1715222400000|2024-05-09 02:40:00|26.27|24.07|26.22|24.02|26.27|24.07|26.13|23.93|0
1715222700000|2024-05-09 02:45:00|26.27|24.07|26.27|24.07|26.32|24.12|26.25|24.05|0
1715223000000|2024-05-09 02:50:00|26.25|24.05|26.22|24.02|26.27|24.07|26.22|24.02|0
1715223300000|2024-05-09 02:55:00|26.17|23.97|26.17|23.97|26.22|24.02|26.17|23.97|0
1715223600000|2024-05-09 03:00:00|26.22|24.02|26.21|24.01|26.22|24.02|26.17|23.97|0
1715223900000|2024-05-09 03:05:00|26.17|23.97|26.12|23.92|26.21|24.01|26.12|23.92|0
1715224200000|2024-05-09 03:10:00|26.1|23.9|26.07|23.87|26.16|23.96|26.03|23.83|0
1715224500000|2024-05-09 03:15:00|26.12|23.92|26.07|23.87|26.12|23.92|26.07|23.87|0
1715224800000|2024-05-09 03:20:00|26.02|23.82|26.11|23.91|26.11|23.91|26.02|23.82|0
1715225100000|2024-05-09 03:25:00|26.16|23.96|26.11|23.91|26.16|23.96|26.11|23.91|0
1715225400000|2024-05-09 03:30:00|26.15|23.95|26.38|24.18|26.38|24.18|26.15|23.95|0
1715225700000|2024-05-09 03:35:00|26.43|24.23|26.24|24.04|26.43|24.23|26.24|24.04|0
1715226000000|2024-05-09 03:40:00|26.29|24.09|26.33|24.13|26.38|24.18|26.24|24.04|0
1715226300000|2024-05-09 03:45:00|26.38|24.18|26.33|24.13|26.38|24.18|26.33|24.13|0
1715226600000|2024-05-09 03:50:00|26.38|24.18|26.42|24.22|26.42|24.22|26.37|24.17|0
1715226900000|2024-05-09 03:55:00|26.47|24.27|26.42|24.22|26.47|24.27|26.42|24.22|0
1715227200000|2024-05-09 04:00:00|26.37|24.17|26.37|24.17|26.42|24.22|26.32|24.12|0
1715227500000|2024-05-09 04:05:00|26.32|24.12|26.37|24.17|26.37|24.17|26.32|24.12|0
1715227800000|2024-05-09 04:10:00|26.36|24.16|26.41|24.21|26.41|24.21|26.36|24.16|0
1715228100000|2024-05-09 04:15:00|26.46|24.26|26.41|24.21|26.46|24.26|26.36|24.16|0
1715228400000|2024-05-09 04:20:00|26.45|24.25|26.5|24.3|26.52|24.32|26.45|24.25|0
1715228700000|2024-05-09 04:25:00|26.54|24.34|26.59|24.39|26.59|24.39|26.54|24.34|0
1715229000000|2024-05-09 04:30:00|26.54|24.34|26.44|24.24|26.54|24.34|26.4|24.2|0
1715229300000|2024-05-09 04:35:00|26.42|24.22|26.44|24.24|26.49|24.29|26.4|24.2|0
1715229600000|2024-05-09 04:40:00|26.49|24.29|26.49|24.29|26.58|24.38|26.44|24.24|0
1715229900000|2024-05-09 04:45:00|26.48|24.28|26.53|24.33|26.53|24.33|26.48|24.28|0
1715230200000|2024-05-09 04:50:00|26.58|24.38|26.48|24.28|26.58|24.38|26.44|24.24|0
1715230500000|2024-05-09 04:55:00|26.43|24.23|26.71|24.51|26.74|24.54|26.39|24.19|0
1715230800000|2024-05-09 05:00:00|26.76|24.56|26.66|24.46|26.76|24.56|26.66|24.46|0
1715231100000|2024-05-09 05:05:00|26.71|24.51|26.8|24.6|26.85|24.65|26.66|24.46|0
1715231400000|2024-05-09 05:10:00|26.85|24.65|26.66|24.46|26.85|24.65|26.66|24.46|0
1715231700000|2024-05-09 05:15:00|26.7|24.5|26.65|24.45|26.73|24.53|26.61|24.41|0
1715232000000|2024-05-09 05:20:00|26.7|24.5|26.7|24.5|26.84|24.64|26.7|24.5|0
1715232300000|2024-05-09 05:25:00|26.75|24.55|26.93|24.73|26.93|24.73|26.75|24.55|0
1715232600000|2024-05-09 05:30:00|26.98|24.78|26.83|24.63|27.03|24.83|26.81|24.61|0
1715232900000|2024-05-09 05:35:00|26.88|24.68|26.88|24.68|26.93|24.73|26.83|24.63|0
1715233200000|2024-05-09 05:40:00|26.83|24.63|26.69|24.49|26.83|24.63|26.64|24.44|0
1715233500000|2024-05-09 05:45:00|26.64|24.44|26.55|24.35|26.64|24.44|26.55|24.35|0
1715233800000|2024-05-09 05:50:00|26.54|24.34|26.73|24.53|26.73|24.53|26.54|24.34|0
1715234100000|2024-05-09 05:55:00|26.78|24.58|26.77|24.57|26.82|24.62|26.68|24.48|0
1715234400000|2024-05-09 06:00:00|26.82|24.62|26.91|24.71|27.1|24.9|26.82|24.62|0
1715234700000|2024-05-09 06:05:00|26.87|24.67|26.77|24.57|27.01|24.81|26.77|24.57|0
1715235000000|2024-05-09 06:10:00|26.82|24.62|27|24.8|27|24.8|26.72|24.52|0
1715235300000|2024-05-09 06:15:00|27.03|24.83|27.09|24.89|27.09|24.89|26.95|24.75|0
1715235600000|2024-05-09 06:20:00|27.05|24.85|27.04|24.84|27.09|24.89|26.9|24.7|0
1715235900000|2024-05-09 06:25:00|27.09|24.89|27.04|24.84|27.14|24.94|26.99|24.79|0
1715236200000|2024-05-09 06:30:00|26.99|24.79|27.13|24.93|27.13|24.93|26.95|24.75|0
1715236500000|2024-05-09 06:35:00|27.18|24.98|27.13|24.93|27.23|25.03|27.08|24.88|0
1715236800000|2024-05-09 06:40:00|27.18|24.98|27.03|24.83|27.23|25.03|27.03|24.83|0
1715237100000|2024-05-09 06:45:00|26.99|24.79|27.08|24.88|27.13|24.93|26.99|24.79|0
1715237400000|2024-05-09 06:50:00|27.03|24.83|27.12|24.92|27.17|24.97|27.03|24.83|0
1715237700000|2024-05-09 06:55:00|27.17|24.97|27.41|25.21|27.45|25.25|27.17|24.97|0
1715238000000|2024-05-09 07:00:00|27.55|25.35|26.82|24.62|27.6|25.4|26.77|24.57|0
1715238300000|2024-05-09 07:05:00|26.77|24.57|26.44|24.24|26.8|24.6|26.39|24.19|0
1715238600000|2024-05-09 07:10:00|26.49|24.29|26.58|24.38|26.67|24.47|26.49|24.29|0
1715238900000|2024-05-09 07:15:00|26.6|24.4|26.53|24.33|26.77|24.57|26.48|24.28|0
1715239200000|2024-05-09 07:20:00|26.57|24.37|26.85|24.65|26.85|24.65|26.48|24.28|0
1715239500000|2024-05-09 07:25:00|26.81|24.61|27.33|25.13|27.38|25.18|26.76|24.56|0
1715239800000|2024-05-09 07:30:00|27.38|25.18|27.13|24.93|27.47|25.27|27.13|24.93|0
1715240100000|2024-05-09 07:35:00|27.09|24.89|27.08|24.88|27.18|24.98|26.94|24.74|0
1715240400000|2024-05-09 07:40:00|27.11|24.91|27.2|25|27.39|25.19|27.08|24.88|0
1715240700000|2024-05-09 07:45:00|27.18|24.98|27.13|24.93|27.27|25.07|27.08|24.88|0
1715241000000|2024-05-09 07:50:00|27.08|24.88|27.31|25.11|27.36|25.16|26.98|24.78|0
1715241300000|2024-05-09 07:55:00|27.27|25.07|27.29|25.09|27.55|25.35|27.22|25.02|0
1715241600000|2024-05-09 08:00:00|27.26|25.06|27.45|25.25|27.48|25.28|26.86|24.66|0
1715241900000|2024-05-09 08:05:00|27.41|25.21|27.02|24.82|27.41|25.21|27.02|24.82|0
1715242200000|2024-05-09 08:10:00|26.97|24.77|26.88|24.68|27.02|24.82|26.78|24.58|0
1715242500000|2024-05-09 08:15:00|26.92|24.72|26.85|24.65|27.06|24.86|26.78|24.58|0
1715242800000|2024-05-09 08:20:00|26.83|24.63|26.92|24.72|27.06|24.86|26.78|24.58|0
1715243100000|2024-05-09 08:25:00|26.87|24.67|27.01|24.81|27.11|24.91|26.87|24.67|0
1715243400000|2024-05-09 08:30:00|27.06|24.86|27.39|25.19|27.44|25.24|27.06|24.86|0
1715243700000|2024-05-09 08:35:00|27.34|25.14|27.29|25.09|27.53|25.33|27.29|25.09|0
1715244000000|2024-05-09 08:40:00|27.32|25.12|27.29|25.09|27.43|25.23|27.24|25.04|0
1715244300000|2024-05-09 08:45:00|27.31|25.11|27.43|25.23|27.43|25.23|27.24|25.04|0
1715244600000|2024-05-09 08:50:00|27.45|25.25|27.52|25.32|27.57|25.37|27.38|25.18|0
1715244900000|2024-05-09 08:55:00|27.48|25.28|27.57|25.37|27.62|25.42|27.38|25.18|0
1715245200000|2024-05-09 09:00:00|27.62|25.42|27.47|25.27|27.67|25.47|27.42|25.22|0
1715245500000|2024-05-09 09:05:00|27.42|25.22|27.42|25.22|27.57|25.37|27.28|25.08|0
1715245800000|2024-05-09 09:10:00|27.47|25.27|27.56|25.36|27.56|25.36|27.37|25.17|0
1715246100000|2024-05-09 09:15:00|27.51|25.31|28.44|26.24|28.49|26.29|27.42|25.22|0
1715246400000|2024-05-09 09:20:00|28.39|26.19|27.94|25.74|28.39|26.19|27.7|25.5|0
1715246700000|2024-05-09 09:25:00|27.9|25.7|28.14|25.94|28.14|25.94|27.85|25.65|0
1715247000000|2024-05-09 09:30:00|28.09|25.89|27.77|25.57|28.09|25.89|27.7|25.5|0
1715247300000|2024-05-09 09:35:00|27.74|25.54|27.74|25.54|27.94|25.74|27.69|25.49|0
1715247600000|2024-05-09 09:40:00|27.79|25.59|27.93|25.73|27.93|25.73|27.59|25.39|0
1715247900000|2024-05-09 09:45:00|27.89|25.69|27.88|25.68|28.03|25.83|27.74|25.54|0
1715248200000|2024-05-09 09:50:00|27.83|25.63|27.69|25.49|27.88|25.68|27.64|25.44|0
1715248500000|2024-05-09 09:55:00|27.73|25.53|27.59|25.39|27.73|25.53|27.59|25.39|0
1715248800000|2024-05-09 10:00:00|27.54|25.34|27.37|25.17|27.63|25.43|27.34|25.14|0
1715249100000|2024-05-09 10:05:00|27.39|25.19|27.24|25.04|27.49|25.29|27.15|24.95|0
1715249400000|2024-05-09 10:10:00|27.2|25|27.05|24.85|27.24|25.04|27|24.8|0
1715249700000|2024-05-09 10:15:00|27.07|24.87|26.9|24.7|27.1|24.9|26.9|24.7|0
1715250000000|2024-05-09 10:20:00|26.81|24.61|26.62|24.42|26.86|24.66|26.57|24.37|0
1715250300000|2024-05-09 10:25:00|26.57|24.37|26.66|24.46|26.76|24.56|26.48|24.28|0
1715250600000|2024-05-09 10:30:00|26.62|24.42|26.66|24.46|26.71|24.51|26.57|24.37|0
1715250900000|2024-05-09 10:35:00|26.61|24.41|26.52|24.32|26.66|24.46|26.47|24.27|0
1715251200000|2024-05-09 10:40:00|26.54|24.34|26.84|24.64|26.94|24.74|26.54|24.34|0
1715251500000|2024-05-09 10:45:00|26.8|24.6|26.94|24.74|26.94|24.74|26.7|24.5|0
1715251800000|2024-05-09 10:50:00|26.89|24.69|27.08|24.88|27.08|24.88|26.89|24.69|0
1715252100000|2024-05-09 10:55:00|27.03|24.83|27.5|25.3|27.6|25.4|26.88|24.68|0
1715252400000|2024-05-09 11:00:00|27.43|25.23|27.5|25.3|27.74|25.54|27.17|24.97|0
1715252700000|2024-05-09 11:05:00|27.45|25.25|27.74|25.54|27.74|25.54|27.31|25.11|0
1715253000000|2024-05-09 11:10:00|27.69|25.49|27.26|25.06|27.74|25.54|27.26|25.06|0
1715253300000|2024-05-09 11:15:00|27.21|25.01|26.92|24.72|27.26|25.06|26.88|24.68|0
1715253600000|2024-05-09 11:20:00|26.97|24.77|27.59|25.39|27.64|25.44|26.92|24.72|0
1715253900000|2024-05-09 11:25:00|27.64|25.44|27.54|25.34|27.78|25.58|27.35|25.15|0
1715254200000|2024-05-09 11:30:00|27.58|25.38|27.2|25|27.66|25.46|27.15|24.95|0
1715254500000|2024-05-09 11:35:00|27.25|25.05|26.63|24.43|27.25|25.05|26.63|24.43|0
1715254800000|2024-05-09 11:40:00|26.68|24.48|26.49|24.29|26.77|24.57|26.49|24.29|0
1715255100000|2024-05-09 11:45:00|26.54|24.34|26.53|24.33|26.67|24.47|26.49|24.29|0
1715255400000|2024-05-09 11:50:00|26.49|24.29|26.53|24.33|26.63|24.43|26.39|24.19|0
1715255700000|2024-05-09 11:55:00|26.62|24.42|26.76|24.56|26.81|24.61|26.58|24.38|0
1715256000000|2024-05-09 12:00:00|26.81|24.61|27.19|24.99|27.33|25.13|26.76|24.56|0
1715256300000|2024-05-09 12:05:00|27.16|24.96|27.09|24.89|27.19|24.99|26.85|24.65|0
1715256600000|2024-05-09 12:10:00|27.14|24.94|27.35|25.15|27.47|25.27|27.14|24.94|0
1715256900000|2024-05-09 12:15:00|27.37|25.17|27.13|24.93|27.51|25.31|27.08|24.88|0
1715257200000|2024-05-09 12:20:00|27.23|25.03|26.75|24.55|27.37|25.17|26.66|24.46|0
1715257500000|2024-05-09 12:25:00|26.7|24.5|26.93|24.73|26.94|24.74|26.61|24.41|0
1715257800000|2024-05-09 12:30:00|26.26|24.06|25.59|23.39|26.26|24.06|25.05|22.85|0
1715258100000|2024-05-09 12:35:00|25.55|23.35|25.41|23.21|26|23.8|25.36|23.16|0
1715258400000|2024-05-09 12:40:00|25.5|23.3|25.63|23.43|25.63|23.43|25.23|23.03|0
1715258700000|2024-05-09 12:45:00|25.59|23.39|26.13|23.93|26.27|24.07|25.59|23.39|0
1715259000000|2024-05-09 12:50:00|26.09|23.89|25.92|23.72|26.29|24.09|25.83|23.63|0
1715259300000|2024-05-09 12:55:00|25.88|23.68|26.04|23.84|26.06|23.86|25.65|23.45|0
1715259600000|2024-05-09 13:00:00|25.97|23.77|26.15|23.95|26.52|24.32|25.87|23.67|0
1715259900000|2024-05-09 13:05:00|26.03|23.83|25.29|23.09|26.06|23.86|25.15|22.95|0
1715260200000|2024-05-09 13:10:00|25.24|23.04|25.46|23.26|25.55|23.35|25.2|23|0
1715260500000|2024-05-09 13:15:00|25.51|23.31|25.77|23.57|25.82|23.62|25.33|23.13|0
1715260800000|2024-05-09 13:20:00|25.71|23.51|25.77|23.57|25.82|23.62|25.5|23.3|0
1715261100000|2024-05-09 13:25:00|25.82|23.62|26|23.8|26.04|23.84|25.73|23.53|0
1715261400000|2024-05-09 13:30:00|25.91|23.71|25.61|23.41|25.95|23.75|25.32|23.12|0
1715261700000|2024-05-09 13:35:00|25.63|23.43|26.27|24.07|26.31|24.11|25.32|23.12|0
1715262000000|2024-05-09 13:40:00|26.31|24.11|26.82|24.62|27.3|25.1|26.31|24.11|0
1715262300000|2024-05-09 13:45:00|26.73|24.53|26.73|24.53|26.96|24.76|26.54|24.34|0
1715262600000|2024-05-09 13:50:00|26.77|24.57|26.03|23.83|26.82|24.62|25.89|23.69|0
1715262900000|2024-05-09 13:55:00|26.08|23.88|25.66|23.46|26.12|23.92|25.62|23.42|0
1715263200000|2024-05-09 14:00:00|25.62|23.42|24.95|22.75|25.8|23.6|24.95|22.75|0
1715263500000|2024-05-09 14:05:00|25.03|22.83|24.9|22.7|25.08|22.88|24.51|22.31|0
1715263800000|2024-05-09 14:10:00|24.86|22.66|25.39|23.19|25.48|23.28|24.2|22|0
1715264100000|2024-05-09 14:15:00|25.34|23.14|25.52|23.32|25.66|23.46|24.9|22.7|0
1715264400000|2024-05-09 14:20:00|25.47|23.27|24.54|22.34|25.52|23.32|24.46|22.26|0
1715264700000|2024-05-09 14:25:00|24.59|22.39|24.8|22.6|24.89|22.69|24.37|22.17|0
1715265000000|2024-05-09 14:30:00|24.76|22.56|24.23|22.03|24.76|22.56|23.98|21.78|0
1715265300000|2024-05-09 14:35:00|24.19|21.99|23.22|21.02|24.19|21.99|22.89|20.69|0
1715265600000|2024-05-09 14:40:00|23.17|20.97|23.3|21.1|23.51|21.31|22.97|20.77|0
1715265900000|2024-05-09 14:45:00|23.21|21.01|23.17|20.97|23.63|21.43|23.13|20.93|0
1715266200000|2024-05-09 14:50:00|23.13|20.93|23|20.8|23.83|21.63|22.92|20.72|0
1715266500000|2024-05-09 14:55:00|22.96|20.76|23.13|20.93|23.5|21.3|22.96|20.76|0
1715266800000|2024-05-09 15:00:00|23.04|20.84|22.93|20.73|23.23|21.03|22.68|20.48|0
1715267100000|2024-05-09 15:05:00|22.89|20.69|23.29|21.09|23.33|21.13|22.64|20.44|0
1715267400000|2024-05-09 15:10:00|23.33|21.13|23.33|21.13|23.58|21.38|23.19|20.99|0
1715267700000|2024-05-09 15:15:00|23.29|21.09|23.49|21.29|23.66|21.46|23.17|20.97|0
1715268000000|2024-05-09 15:20:00|23.41|21.21|23.66|21.46|23.74|21.54|23.33|21.13|0
1715268300000|2024-05-09 15:25:00|23.7|21.5|23.24|21.04|23.74|21.54|23.16|20.96|0
1715268600000|2024-05-09 15:30:00|23.2|21|23.46|21.26|23.67|21.47|23.12|20.92|0
1715268900000|2024-05-09 15:35:00|23.42|21.22|23.92|21.72|24.04|21.84|23.42|21.22|0
1715269200000|2024-05-09 15:40:00|23.87|21.67|24.17|21.97|24.25|22.05|23.87|21.67|0
1715269500000|2024-05-09 15:45:00|24.13|21.93|24.29|22.09|24.59|22.39|24.08|21.88|0
1715269800000|2024-05-09 15:50:00|24.38|22.18|24.59|22.39|24.68|22.48|24.38|22.18|0
1715270100000|2024-05-09 15:55:00|24.63|22.43|24.89|22.69|25.11|22.91|24.63|22.43|0
1715270400000|2024-05-09 16:00:00|24.98|22.78|24.71|22.51|25.06|22.86|24.59|22.39|0
1715270700000|2024-05-09 16:05:00|24.76|22.56|24.5|22.3|24.89|22.69|24.45|22.25|0
1715271000000|2024-05-09 16:10:00|24.45|22.25|23.99|21.79|24.54|22.34|23.99|21.79|0
1715271300000|2024-05-09 16:15:00|23.95|21.75|24.2|22|24.46|22.26|23.91|21.71|0
1715271600000|2024-05-09 16:20:00|24.25|22.05|23.86|21.66|24.33|22.13|23.86|21.66|0
1715271900000|2024-05-09 16:25:00|23.82|21.62|24.11|21.91|24.16|21.96|23.82|21.62|0
1715272200000|2024-05-09 16:30:00|24.07|21.87|24.37|22.17|24.54|22.34|24.07|21.87|0
1715272500000|2024-05-09 16:35:00|24.32|22.12|23.81|21.61|24.32|22.12|23.64|21.44|0
1715272800000|2024-05-09 16:40:00|23.77|21.57|23.6|21.4|23.81|21.61|23.6|21.4|0
1715273100000|2024-05-09 16:45:00|23.56|21.36|23.56|21.36|23.77|21.57|23.35|21.15|0
1715273400000|2024-05-09 16:50:00|23.51|21.31|23.35|21.15|23.51|21.31|23.3|21.1|0
1715273700000|2024-05-09 16:55:00|23.3|21.1|23.34|21.14|23.55|21.35|23.14|20.94|0
1715274000000|2024-05-09 17:00:00|23.38|21.18|23.16|20.96|24|21.8|23.12|20.92|0
1715274300000|2024-05-09 17:05:00|23.21|21.01|23.49|21.29|23.62|21.42|23.08|20.88|0
1715274600000|2024-05-09 17:10:00|23.53|21.33|23.24|21.04|23.78|21.58|22.89|20.69|0
1715274900000|2024-05-09 17:15:00|23.2|21|23.19|20.99|23.57|21.37|23.02|20.82|0
1715275200000|2024-05-09 17:20:00|23.06|20.86|23.47|21.27|23.85|21.65|23.06|20.86|0
1715275500000|2024-05-09 17:25:00|23.52|21.32|22.69|20.49|23.52|21.32|22.69|20.49|0
1715275800000|2024-05-09 17:30:00|22.65|20.45|22.93|20.73|22.98|20.78|22.65|20.45|0
1715276100000|2024-05-09 17:35:00|22.89|20.69|22.93|20.73|23.06|20.86|22.73|20.53|0
1715276400000|2024-05-09 17:40:00|22.89|20.69|22.81|20.61|23.09|20.89|22.81|20.61|0
1715276700000|2024-05-09 17:45:00|22.77|20.57|22.97|20.77|23.13|20.93|22.56|20.36|0
1715277000000|2024-05-09 17:50:00|23.01|20.81|22.65|20.45|23.21|21.01|22.65|20.45|0
1715277300000|2024-05-09 17:55:00|22.73|20.53|22.95|20.75|22.99|20.79|22.73|20.53|0
1715277600000|2024-05-09 18:00:00|22.99|20.79|23.07|20.87|23.32|21.12|22.99|20.79|0
1715277900000|2024-05-09 18:05:00|23.02|20.82|23.02|20.82|23.07|20.87|22.86|20.66|0
1715278200000|2024-05-09 18:10:00|22.98|20.78|23.1|20.9|23.15|20.95|22.86|20.66|0
1715278500000|2024-05-09 18:15:00|23.14|20.94|22.94|20.74|23.23|21.03|22.73|20.53|0
1715278800000|2024-05-09 18:20:00|22.89|20.69|23.22|21.02|23.39|21.19|22.89|20.69|0
1715279100000|2024-05-09 18:25:00|23.18|20.98|22.48|20.28|23.18|20.98|22.44|20.24|0
1715279400000|2024-05-09 18:30:00|22.52|20.32|22.68|20.48|22.68|20.48|22.28|20.08|0
1715279700000|2024-05-09 18:35:00|22.64|20.44|22.24|20.04|22.64|20.44|22.08|19.88|0
1715280000000|2024-05-09 18:40:00|22.2|20|22.16|19.96|22.36|20.16|22.12|19.92|0
1715280300000|2024-05-09 18:45:00|22.12|19.92|21.95|19.75|22.16|19.96|21.88|19.68|0
1715280600000|2024-05-09 18:50:00|21.92|19.72|21.91|19.71|21.99|19.79|21.72|19.52|0
1715280900000|2024-05-09 18:55:00|21.87|19.67|21.79|19.59|21.87|19.67|21.56|19.36|0
1715281200000|2024-05-09 19:00:00|21.75|19.55|21.91|19.71|22.11|19.91|21.75|19.55|0
1715281500000|2024-05-09 19:05:00|21.87|19.67|21.36|19.16|21.95|19.75|21.28|19.08|0
1715281800000|2024-05-09 19:10:00|21.4|19.2|21.51|19.31|21.71|19.51|21.36|19.16|0
1715282100000|2024-05-09 19:15:00|21.55|19.35|21.8|19.6|21.8|19.6|21.51|19.31|0
1715282400000|2024-05-09 19:20:00|21.76|19.56|21.8|19.6|22.04|19.84|21.61|19.41|0
1715282700000|2024-05-09 19:25:00|21.84|19.64|21.88|19.68|22|19.8|21.68|19.48|0
1715283000000|2024-05-09 19:30:00|21.96|19.76|21.76|19.56|22|19.8|21.72|19.52|0
1715283300000|2024-05-09 19:35:00|21.72|19.52|21.64|19.44|21.87|19.67|21.29|19.09|0
1715283600000|2024-05-09 19:40:00|21.75|19.55|21.83|19.63|22.03|19.83|21.64|19.44|0
1715283900000|2024-05-09 19:45:00|21.91|19.71|21.85|19.65|21.95|19.75|21.71|19.51|0
1715284200000|2024-05-09 19:50:00|21.83|19.63|21.47|19.27|21.83|19.63|21.09|18.89|0
1715284500000|2024-05-09 19:55:00|21.51|19.31|21.12|18.92|21.71|19.51|21.09|18.89|0
1715284800000|2024-05-09 20:00:00|21.08|18.88|21.12|18.92|21.2|19|21.01|18.81|0
1715285100000|2024-05-09 20:05:00|21.08|18.88|20.7|18.5|21.08|18.88|20.66|18.46|0
1715285400000|2024-05-09 20:10:00|20.66|18.46|20.62|18.42|20.66|18.46|20.36|18.16|0
1715285700000|2024-05-09 20:15:00|20.69|18.35|20.73|18.38|20.73|18.39|20.65|18.32|0
1715286000000|2024-05-09 20:20:00|20.69|18.35|20.77|18.42|20.77|18.42|20.65|18.31|0
1715286300000|2024-05-09 20:25:00|20.81|18.45|20.65|18.31|20.81|18.45|20.65|18.31|0
1715286600000|2024-05-09 20:30:00|20.69|18.34|20.8|18.45|20.8|18.45|20.65|18.31|0
1715286900000|2024-05-09 20:35:00|20.84|18.48|20.68|18.34|20.84|18.48|20.6|18.27|0
1715287200000|2024-05-09 20:40:00|20.7|18.36|20.64|18.3|20.7|18.36|20.6|18.27|0
1715287500000|2024-05-09 20:45:00|20.6|18.27|20.68|18.34|20.68|18.34|20.56|18.23|0
1715287800000|2024-05-09 20:50:00|20.72|18.37|20.79|18.44|20.79|18.44|20.68|18.34|0
1715288100000|2024-05-09 20:55:00|20.83|18.48|20.97|18.6|20.97|18.6|20.75|18.4|0
1715288400000|2024-05-09 21:00:00|20.92|18.55|20.85|18.49|20.96|18.59|20.85|18.49|0
1715288700000|2024-05-09 21:05:00|20.91|18.54|20.92|18.56|20.95|18.58|20.86|18.5|0
1715289000000|2024-05-09 21:10:00|20.91|18.55|20.9|18.54|20.93|18.56|20.9|18.53|0
1715289300000|2024-05-09 21:15:00|20.91|18.56|20.94|18.57|20.95|18.58|20.91|18.54|0
1715289600000|2024-05-09 21:20:00|20.92|18.56|20.92|18.55|20.92|18.56|20.91|18.54|0
1715290200000|2024-05-09 21:30:00|20.93|18.56|20.91|18.54|20.94|18.57|20.91|18.54|0
1715290500000|2024-05-09 21:35:00|20.9||20.9||20.9||20.9||0
1715290800000|2024-05-09 21:40:00|20.91||20.91||20.91||20.9||0
1715291100000|2024-05-09 21:45:00|20.9||20.91||20.91||20.9||0
1715291400000|2024-05-09 21:50:00|20.9|18.53|20.88|18.51|20.91|18.53|20.88|18.51|0
1715291700000|2024-05-09 21:55:00|20.9|18.52|20.82|18.46|20.96|18.59|20.73|18.39|0
1715292000000|2024-05-09 22:00:00|21.02|18.64|20.8|18.44|21.1|18.72|20.8|18.44|0
1715292300000|2024-05-09 22:05:00|20.78|18.43|20.64|18.3|20.8|18.44|20.64|18.3|0
1715292600000|2024-05-09 22:10:00|20.62|18.28|20.6|18.26|20.64|18.3|20.6|18.26|0
1715292900000|2024-05-09 22:15:00|20.56|18.23|20.55|18.23|20.63|18.3|20.51|18.19|0
1715293200000|2024-05-09 22:20:00|20.59|18.26|20.65|18.31|20.67|18.33|20.57|18.24|0
1715293500000|2024-05-09 22:25:00|20.67|18.33|20.67|18.33|20.71|18.36|20.63|18.29|0
1715293800000|2024-05-09 22:30:00|20.69|18.35|20.59|18.25|20.71|18.36|20.59|18.25|0
1715294100000|2024-05-09 22:35:00|20.55|18.22|20.54|18.22|20.59|18.25|20.45|18.13|0
1715294400000|2024-05-09 22:40:00|20.56|18.24|20.44|18.13|20.58|18.25|20.42|18.11|0
1715294700000|2024-05-09 22:45:00|20.46|18.15|20.42|18.11|20.5|18.18|20.38|18.07|0
1715295000000|2024-05-09 22:50:00|20.38|18.07|20.3|18|20.42|18.11|20.26|17.97|0
1715295300000|2024-05-09 22:55:00|20.34|18.04|20.45|18.14|20.49|18.17|20.3|18|0
1715295600000|2024-05-09 23:00:00|20.41|18.1|20.43|18.12|20.49|18.17|20.24|17.95|0
1715295900000|2024-05-09 23:05:00|20.45|18.14|20.45|18.13|20.45|18.14|20.37|18.07|0
1715296200000|2024-05-09 23:10:00|20.41|18.1|20.41|18.1|20.45|18.13|20.37|18.06|0
1715296500000|2024-05-09 23:15:00|20.37|18.06|20.37|18.06|20.41|18.1|20.37|18.06|0
1715296800000|2024-05-09 23:20:00|20.4|18.09|20.28|17.99|20.4|18.09|20.28|17.99|0
1715297100000|2024-05-09 23:25:00|20.24|17.95|20.32|18.02|20.36|18.06|20.24|17.95|0
1715297400000|2024-05-09 23:30:00|20.28|17.99|20.4|18.09|20.44|18.12|20.28|17.99|0
1715297700000|2024-05-09 23:35:00|20.42|18.11|20.36|18.05|20.44|18.12|20.32|18.02|0
1715298000000|2024-05-09 23:40:00|20.32|18.02|20.26|17.96|20.36|18.05|20.24|17.94|0
1715298300000|2024-05-09 23:45:00|20.08|17.81|20.35|18.05|20.35|18.05|20.08|17.81|0
1715298600000|2024-05-09 23:50:00|20.39|18.08|20.35|18.04|20.43|18.12|20.35|18.04|0
1715298900000|2024-05-09 23:55:00|20.31|18.01|20.42|18.11|20.46|18.15|20.31|18.01|0
1715299200000|2024-05-10 00:00:00|20.39|18.08|20.5|18.18|20.58|18.25|20.35|18.04|0
1715299500000|2024-05-10 00:05:00|20.46|18.15|20.38|18.07|20.5|18.18|20.34|18.04|0
1715299800000|2024-05-10 00:10:00|20.42|18.11|20.42|18.11|20.5|18.18|20.38|18.07|0
1715300100000|2024-05-10 00:15:00|20.36|18.16|20.29|18.09|20.44|18.24|20.29|18.09|0
1715300400000|2024-05-10 00:20:00|20.25|18.05|20.36|18.16|20.38|18.18|20.16|17.96|0
1715300700000|2024-05-10 00:25:00|20.39|18.19|20.35|18.15|20.43|18.23|20.35|18.15|0
1715301000000|2024-05-10 00:30:00|20.32|18.12|20.54|18.34|20.54|18.34|20.32|18.12|0
1715301300000|2024-05-10 00:35:00|20.5|18.3|20.39|18.19|20.54|18.34|20.39|18.19|0
1715301600000|2024-05-10 00:40:00|20.35|18.15|20.26|18.06|20.39|18.19|20.26|18.06|0
1715301900000|2024-05-10 00:45:00|20.27|18.07|20.31|18.11|20.31|18.11|20.23|18.03|0
1715302200000|2024-05-10 00:50:00|20.27|18.07|20.27|18.07|20.33|18.13|20.19|17.99|0
1715302500000|2024-05-10 00:55:00|20.23|18.03|20.16|17.96|20.27|18.07|20.16|17.96|0
1715302800000|2024-05-10 01:00:00|20.12|17.92|20.08|17.88|20.19|17.99|20.04|17.84|0
1715303100000|2024-05-10 01:05:00|20.04|17.84|20.15|17.95|20.19|17.99|20.04|17.84|0
1715303400000|2024-05-10 01:10:00|20.19|17.99|20.33|18.13|20.33|18.13|20.19|17.99|0
1715303700000|2024-05-10 01:15:00|20.3|18.1|20.33|18.13|20.41|18.21|20.3|18.1|0
1715304000000|2024-05-10 01:20:00|20.35|18.15|20.44|18.24|20.48|18.28|20.33|18.13|0
1715304300000|2024-05-10 01:25:00|20.48|18.28|20.48|18.28|20.51|18.31|20.4|18.2|0
1715304600000|2024-05-10 01:30:00|20.44|18.24|20.4|18.2|20.59|18.39|20.36|18.16|0
1715304900000|2024-05-10 01:35:00|20.36|18.16|20.47|18.27|20.55|18.35|20.36|18.16|0
1715305200000|2024-05-10 01:40:00|20.51|18.31|20.39|18.19|20.51|18.31|20.36|18.16|0
1715305500000|2024-05-10 01:45:00|20.43|18.23|20.5|18.3|20.54|18.34|20.39|18.19|0
1715305800000|2024-05-10 01:50:00|20.54|18.34|20.58|18.38|20.62|18.42|20.5|18.3|0
1715306100000|2024-05-10 01:55:00|20.61|18.41|20.65|18.45|20.69|18.49|20.58|18.38|0
1715306400000|2024-05-10 02:00:00|20.69|18.49|20.57|18.37|20.69|18.49|20.53|18.33|0
1715306700000|2024-05-10 02:05:00|20.59|18.39|20.57|18.37|20.61|18.41|20.57|18.37|0
1715307000000|2024-05-10 02:10:00|20.53|18.33|20.64|18.44|20.72|18.52|20.53|18.33|0
1715307300000|2024-05-10 02:15:00|20.6|18.4|20.6|18.4|20.6|18.4|20.57|18.37|0
1715307600000|2024-05-10 02:20:00|20.62|18.42|20.64|18.44|20.68|18.48|20.56|18.36|0
1715307900000|2024-05-10 02:25:00|20.6|18.4|20.6|18.4|20.6|18.4|20.56|18.36|0
1715308200000|2024-05-10 02:30:00|20.64|18.44|20.6|18.4|20.67|18.47|20.6|18.4|0
1715308500000|2024-05-10 02:35:00|20.63|18.43|20.71|18.51|20.71|18.51|20.63|18.43|0
1715308800000|2024-05-10 02:40:00|20.67|18.47|20.67|18.47|20.71|18.51|20.63|18.43|0
1715309100000|2024-05-10 02:45:00|20.63|18.43|20.55|18.35|20.67|18.47|20.55|18.35|0
1715309400000|2024-05-10 02:50:00|20.59|18.39|20.59|18.39|20.62|18.42|20.55|18.35|0
1715309700000|2024-05-10 02:55:00|20.55|18.35|20.58|18.38|20.62|18.42|20.55|18.35|0
1715310000000|2024-05-10 03:00:00|20.55|18.35|20.54|18.34|20.58|18.38|20.51|18.31|0
1715310300000|2024-05-10 03:05:00|20.53|18.33|20.54|18.34|20.58|18.38|20.53|18.33|0
1715310600000|2024-05-10 03:10:00|20.58|18.38|20.5|18.3|20.58|18.38|20.5|18.3|0
1715311500000|2024-05-10 03:25:00|20.53|18.33|20.53|18.33|20.53|18.33|20.5|18.3|0
1715311800000|2024-05-10 03:30:00|20.49|18.29|20.53|18.33|20.61|18.41|20.49|18.29|0
1715312100000|2024-05-10 03:35:00|20.57|18.37|20.57|18.37|20.57|18.37|20.53|18.33|0
1715312400000|2024-05-10 03:40:00|20.53|18.33|20.6|18.4|20.6|18.4|20.53|18.33|0
1715312700000|2024-05-10 03:45:00|20.64|18.44|20.64|18.44|20.64|18.44|20.6|18.4|0
1715313000000|2024-05-10 03:50:00|20.63|18.43|20.67|18.47|20.71|18.51|20.63|18.43|0
1715313300000|2024-05-10 03:55:00|20.69|18.49|20.59|18.39|20.69|18.49|20.59|18.39|0
1715313600000|2024-05-10 04:00:00|20.63|18.43|20.55|18.35|20.63|18.43|20.52|18.32|0
1715313900000|2024-05-10 04:05:00|20.52|18.32|20.59|18.39|20.59|18.39|20.52|18.32|0
1715314200000|2024-05-10 04:10:00|20.55|18.35|20.55|18.35|20.59|18.39|20.55|18.35|0
1715314500000|2024-05-10 04:15:00|20.57|18.37|20.47|18.27|20.57|18.37|20.47|18.27|0
1715314800000|2024-05-10 04:20:00|20.51|18.31|20.43|18.23|20.51|18.31|20.43|18.23|0
1715315100000|2024-05-10 04:25:00|20.47|18.27|20.43|18.23|20.47|18.27|20.43|18.23|0
1715315400000|2024-05-10 04:30:00|20.39|18.19|20.2|18|20.39|18.19|20.17|17.97|0
1715315700000|2024-05-10 04:35:00|20.24|18.04|20.2|18|20.24|18.04|20.2|18|0
1715316000000|2024-05-10 04:40:00|20.16|17.96|20.27|18.07|20.27|18.07|20.16|17.96|0
1715316300000|2024-05-10 04:45:00|20.24|18.04|20.09|17.89|20.24|18.04|20.09|17.89|0
1715316600000|2024-05-10 04:50:00|20.12|17.92|20.16|17.96|20.16|17.96|20.12|17.92|0
1715316900000|2024-05-10 04:55:00|20.19|17.99|20.16|17.96|20.19|17.99|20.12|17.92|0
1715317200000|2024-05-10 05:00:00|20.15|17.95|20.01|17.81|20.15|17.95|19.97|17.77|0
1715317500000|2024-05-10 05:05:00|20.04|17.84|20.11|17.91|20.15|17.95|20.01|17.81|0
1715317800000|2024-05-10 05:10:00|20.08|17.88|20.15|17.95|20.15|17.95|20.04|17.84|0
1715318100000|2024-05-10 05:15:00|20.19|17.99|20|17.8|20.19|17.99|19.93|17.73|0
1715318400000|2024-05-10 05:20:00|19.96|17.76|20.14|17.94|20.14|17.94|19.93|17.73|0
1715318700000|2024-05-10 05:25:00|20.18|17.98|20.22|18.02|20.22|18.02|20.11|17.91|0
1715319000000|2024-05-10 05:30:00|20.18|17.98|20.18|17.98|20.22|18.02|20.14|17.94|0
1715319300000|2024-05-10 05:35:00|20.14|17.94|20.06|17.86|20.18|17.98|20.03|17.83|0
1715319600000|2024-05-10 05:40:00|20.1|17.9|20.06|17.86|20.1|17.9|20.02|17.82|0
1715319900000|2024-05-10 05:45:00|20.02|17.82|20.02|17.82|20.06|17.86|19.95|17.75|0
1715320200000|2024-05-10 05:50:00|19.98|17.78|20.09|17.89|20.09|17.89|19.95|17.75|0
1715320500000|2024-05-10 05:55:00|20.13|17.93|20.16|17.96|20.2|18|20.13|17.93|0
1715320800000|2024-05-10 06:00:00|20.13|17.93|20.27|18.07|20.28|18.08|20.13|17.93|0
1715321100000|2024-05-10 06:05:00|20.24|18.04|20.22|18.02|20.31|18.11|20.22|18.02|0
1715321400000|2024-05-10 06:10:00|20.23|18.03|20.12|17.92|20.23|18.03|20.08|17.88|0
1715321700000|2024-05-10 06:15:00|20.16|17.96|20.16|17.96|20.19|17.99|20.12|17.92|0
1715322000000|2024-05-10 06:20:00|20.12|17.92|19.82|17.62|20.12|17.92|19.82|17.62|0
1715322300000|2024-05-10 06:25:00|19.86|17.66|19.78|17.58|19.9|17.7|19.75|17.55|0
1715322600000|2024-05-10 06:30:00|19.82|17.62|20|17.8|20|17.8|19.8|17.6|0
1715322900000|2024-05-10 06:35:00|19.98|17.78|19.89|17.69|20.04|17.84|19.85|17.65|0
1715323200000|2024-05-10 06:40:00|19.93|17.73|19.78|17.58|19.93|17.73|19.74|17.54|0
1715323500000|2024-05-10 06:45:00|19.81|17.61|19.88|17.68|19.92|17.72|19.81|17.61|0
1715323800000|2024-05-10 06:50:00|19.92|17.72|19.7|17.5|19.96|17.76|19.7|17.5|0
1715324100000|2024-05-10 06:55:00|19.66|17.46|19.55|17.35|19.66|17.46|19.52|17.32|0
1715324400000|2024-05-10 07:00:00|19.48|17.28|19.18|17.01|19.52|17.32|18.96|16.81|0
1715324700000|2024-05-10 07:05:00|19.14|16.97|19.29|17.11|19.29|17.11|19.12|16.96|0
1715325000000|2024-05-10 07:10:00|19.25|17.07|19.36|17.17|19.4|17.21|19.25|17.07|0
1715325300000|2024-05-10 07:15:00|19.4|17.2|19.4|17.2|19.51|17.31|19.36|17.17|0
1715325600000|2024-05-10 07:20:00|19.44|17.24|19.21|17.03|19.44|17.24|19.13|16.97|0
1715325900000|2024-05-10 07:25:00|19.24|17.07|19.2|17.03|19.24|17.07|19.17|17|0
1715326200000|2024-05-10 07:30:00|19.17|17|19.24|17.06|19.32|17.13|19.15|16.98|0
1715326500000|2024-05-10 07:35:00|19.26|17.08|19.09|16.93|19.28|17.1|19.09|16.93|0
1715326800000|2024-05-10 07:40:00|19.05|16.89|19.23|17.06|19.27|17.09|19.05|16.89|0
1715327100000|2024-05-10 07:45:00|19.27|17.09|19.31|17.12|19.38|17.19|19.2|17.02|0
1715327400000|2024-05-10 07:50:00|19.35|17.16|19.27|17.09|19.38|17.19|19.23|17.05|0
1715327700000|2024-05-10 07:55:00|19.23|17.05|19.3|17.12|19.34|17.15|19.23|17.05|0
1715328000000|2024-05-10 08:00:00|19.34|17.15|19.56|17.36|19.7|17.5|19.3|17.12|0
1715328300000|2024-05-10 08:05:00|19.52|17.32|19.59|17.39|19.81|17.61|19.52|17.32|0
1715328600000|2024-05-10 08:10:00|19.56|17.36|19.3|17.11|19.56|17.36|19.26|17.08|0
1715328900000|2024-05-10 08:15:00|19.26|17.08|19.11|16.94|19.41|17.21|19.03|16.88|0
1715329200000|2024-05-10 08:20:00|19.14|16.98|19.05|16.89|19.14|16.98|18.95|16.81|0
1715329500000|2024-05-10 08:25:00|19.03|16.87|19.06|16.91|19.1|16.94|18.99|16.84|0
1715329800000|2024-05-10 08:30:00|19.05|16.89|19.02|16.87|19.14|16.97|18.95|16.81|0
1715330100000|2024-05-10 08:35:00|18.99|16.84|18.91|16.77|18.99|16.84|18.84|16.7|0
1715330400000|2024-05-10 08:40:00|18.95|16.8|18.76|16.64|18.95|16.8|18.74|16.62|0
1715330700000|2024-05-10 08:45:00|18.8|16.67|18.68|16.57|18.8|16.67|18.68|16.57|0
1715331000000|2024-05-10 08:50:00|18.65|16.53|18.61|16.5|18.72|16.6|18.61|16.5|0
1715331300000|2024-05-10 08:55:00|18.64|16.53|18.17|16.11|18.64|16.53|18.17|16.11|0
1715331600000|2024-05-10 09:00:00|18.2|16.14|19.16|16.99|19.19|17.02|18.1|16.05|0
1715331900000|2024-05-10 09:05:00|19.12|16.95|18.93|16.79|19.12|16.95|18.9|16.76|0
1715332200000|2024-05-10 09:10:00|18.97|16.82|18.89|16.75|18.97|16.82|18.86|16.72|0
1715332500000|2024-05-10 09:15:00|18.86|16.72|18.71|16.59|18.93|16.79|18.67|16.56|0
1715332800000|2024-05-10 09:20:00|18.67|16.56|18.89|16.75|18.93|16.78|18.67|16.56|0
1715333100000|2024-05-10 09:25:00|18.92|16.78|18.92|16.78|19|16.85|18.85|16.72|0
1715333400000|2024-05-10 09:30:00|18.96|16.81|18.77|16.65|19|16.84|18.74|16.62|0
1715333700000|2024-05-10 09:35:00|18.81|16.68|18.81|16.68|18.85|16.71|18.7|16.58|0
1715334000000|2024-05-10 09:40:00|18.84|16.71|18.88|16.74|18.9|16.76|18.73|16.61|0
1715334300000|2024-05-10 09:45:00|18.84|16.71|18.73|16.61|18.88|16.74|18.73|16.61|0
1715334600000|2024-05-10 09:50:00|18.69|16.58|18.76|16.64|18.8|16.67|18.62|16.51|0
1715334900000|2024-05-10 09:55:00|18.8|16.67|18.8|16.67|18.8|16.67|18.73|16.61|0
1715335200000|2024-05-10 10:00:00|18.83|16.7|18.94|16.8|18.98|16.83|18.76|16.64|0
1715335500000|2024-05-10 10:05:00|18.98|16.83|19.01|16.86|19.01|16.86|18.9|16.76|0
1715335800000|2024-05-10 10:10:00|18.98|16.83|19.08|16.92|19.2|17.02|18.98|16.83|0
1715336100000|2024-05-10 10:15:00|19.12|16.96|19.05|16.89|19.12|16.96|18.94|16.79|0
1715336400000|2024-05-10 10:20:00|19.01|16.86|19.12|16.95|19.15|16.99|18.97|16.82|0
1715336700000|2024-05-10 10:25:00|19.14|16.97|19.08|16.92|19.19|17.02|19.08|16.92|0
1715337000000|2024-05-10 10:30:00|19.04|16.88|18.96|16.82|19.08|16.92|18.89|16.75|0
1715337300000|2024-05-10 10:35:00|18.95|16.8|18.93|16.78|18.96|16.82|18.85|16.72|0
1715337600000|2024-05-10 10:40:00|18.89|16.75|18.96|16.81|18.96|16.81|18.85|16.72|0
1715337900000|2024-05-10 10:45:00|18.98|16.83|18.99|16.84|19|16.85|18.92|16.78|0
1715338200000|2024-05-10 10:50:00|18.96|16.81|19.18|17.01|19.18|17.01|18.92|16.78|0
1715338500000|2024-05-10 10:55:00|19.21|17.04|19.17|17|19.25|17.07|19.12|16.96|0
1715338800000|2024-05-10 11:00:00|19.21|17.04|19.25|17.07|19.28|17.1|19.17|17|0
1715339100000|2024-05-10 11:05:00|19.26|17.08|19.17|17|19.28|17.1|18.95|16.8|0
1715339400000|2024-05-10 11:10:00|19.21|17.03|19.35|17.16|19.35|17.16|19.21|17.03|0
1715339700000|2024-05-10 11:15:00|19.43|17.23|19.42|17.23|19.46|17.26|19.39|17.19|0
1715340000000|2024-05-10 11:20:00|19.39|17.19|19.42|17.23|19.42|17.23|19.39|17.19|0
1715340300000|2024-05-10 11:25:00|19.42|17.22|19.35|17.16|19.49|17.29|19.35|17.16|0
1715340600000|2024-05-10 11:30:00|19.38|17.19|19.31|17.12|19.42|17.22|19.27|17.09|0
1715340900000|2024-05-10 11:35:00|19.27|17.09|19.41|17.22|19.41|17.22|19.27|17.09|0
1715341200000|2024-05-10 11:40:00|19.45|17.25|19.48|17.28|19.56|17.36|19.45|17.25|0
1715341500000|2024-05-10 11:45:00|19.52|17.32|19.45|17.25|19.55|17.35|19.34|17.15|0
1715341800000|2024-05-10 11:50:00|19.48|17.28|19.55|17.35|19.59|17.39|19.45|17.25|0
1715342100000|2024-05-10 11:55:00|19.53|17.33|19.44|17.24|19.55|17.35|19.41|17.21|0
1715342400000|2024-05-10 12:00:00|19.41|17.21|19.44|17.24|19.48|17.28|19.33|17.14|0
1715342700000|2024-05-10 12:05:00|19.4|17.21|19.54|17.34|19.58|17.38|19.4|17.21|0
1715343000000|2024-05-10 12:10:00|19.51|17.31|19.25|17.07|19.51|17.31|19.25|17.07|0
1715343300000|2024-05-10 12:15:00|19.29|17.1|19.4|17.2|19.43|17.23|19.25|17.07|0
1715343600000|2024-05-10 12:20:00|19.43|17.23|19.1|16.93|19.47|17.27|19.1|16.93|0
1715343900000|2024-05-10 12:25:00|19.06|16.9|18.53|16.43|19.06|16.9|18.49|16.4|0
1715344200000|2024-05-10 12:30:00|18.64|16.53|18.86|16.72|18.97|16.82|18.53|16.43|0
1715344500000|2024-05-10 12:35:00|18.89|16.75|19.37|17.18|19.45|17.25|18.86|16.72|0
1715344800000|2024-05-10 12:40:00|19.34|17.15|19.15|16.98|19.45|17.25|19.15|16.98|0
1715345100000|2024-05-10 12:45:00|19.18|17.01|19.33|17.14|19.44|17.24|19.15|16.98|0
1715345400000|2024-05-10 12:50:00|19.29|17.11|19.48|17.28|19.51|17.31|19.26|17.08|0
1715345700000|2024-05-10 12:55:00|19.44|17.24|19.62|17.42|19.65|17.45|19.4|17.21|0
1715346000000|2024-05-10 13:00:00|19.58|17.38|19.47|17.27|19.71|17.51|19.4|17.2|0
1715346300000|2024-05-10 13:05:00|19.51|17.31|19.32|17.14|19.51|17.31|19.29|17.1|0
1715346600000|2024-05-10 13:10:00|19.28|17.13|19.32|17.13|19.32|17.13|19.06|16.9|0
1715346900000|2024-05-10 13:15:00|19.28|17.1|19.09|16.93|19.36|17.17|19.09|16.93|0
1715347200000|2024-05-10 13:20:00|19.06|16.9|19.02|16.86|19.13|16.96|19.02|16.86|0
1715347500000|2024-05-10 13:25:00|18.98|16.83|18.87|16.73|19.05|16.9|18.83|16.7|0
1715347800000|2024-05-10 13:30:00|18.94|16.8|18.39|16.31|19.5|17.3|18.39|16.31|0
1715348100000|2024-05-10 13:35:00|18.25|16.18|18.35|16.27|18.83|16.7|18.25|16.18|0
1715348400000|2024-05-10 13:40:00|18.39|16.31|18.21|16.15|18.39|16.31|17.89|15.86|0
1715348700000|2024-05-10 13:45:00|18.13|16.08|18.26|16.2|18.26|16.2|17.64|15.64|0
1715349000000|2024-05-10 13:50:00|18.23|16.16|18.37|16.29|18.66|16.55|18.12|16.07|0
1715349300000|2024-05-10 13:55:00|18.4|16.32|18.29|16.22|18.4|16.32|18.15|16.1|0
1715349600000|2024-05-10 14:00:00|18.38|16.3|19.31|17.13|19.79|17.59|18.38|16.3|0
1715349900000|2024-05-10 14:05:00|19.05|16.9|19.24|17.06|19.35|17.16|18.87|16.73|0
1715350200000|2024-05-10 14:10:00|19.27|17.09|19.64|17.44|19.89|17.69|19.24|17.06|0
1715350500000|2024-05-10 14:15:00|19.71|17.51|19.55|17.35|19.92|17.72|18.97|16.82|0
1715350800000|2024-05-10 14:20:00|19.7|17.5|19.51|17.31|19.99|17.79|19.41|17.21|0
1715351100000|2024-05-10 14:25:00|19.44|17.24|20.24|18.04|20.39|18.19|19.44|17.24|0
1715351400000|2024-05-10 14:30:00|20.17|17.97|20.27|18.07|20.61|18.41|20.09|17.89|0
1715351700000|2024-05-10 14:35:00|20.24|18.04|19.87|17.67|20.57|18.37|19.83|17.63|0
1715352000000|2024-05-10 14:40:00|19.83|17.63|19.72|17.52|19.87|17.67|19.36|17.17|0
1715352300000|2024-05-10 14:45:00|19.68|17.48|19.97|17.77|20.2|18|19.68|17.48|0
1715352600000|2024-05-10 14:50:00|20.01|17.81|20.56|18.36|20.68|18.48|19.46|17.26|0
1715352900000|2024-05-10 14:55:00|20.6|18.4|20.04|17.84|20.72|18.52|19.89|17.69|0
1715353200000|2024-05-10 15:00:00|20|17.8|20.11|17.91|20.3|18.1|19.85|17.65|0
1715353500000|2024-05-10 15:05:00|20.07|17.87|20.33|18.13|20.56|18.36|19.81|17.61|0
1715353800000|2024-05-10 15:10:00|20.26|18.06|20.18|17.98|20.52|18.32|19.99|17.79|0
1715354100000|2024-05-10 15:15:00|20.14|17.94|20.36|18.16|20.48|18.28|19.99|17.79|0
1715354400000|2024-05-10 15:20:00|20.4|18.2|20.06|17.86|20.48|18.28|19.99|17.79|0
1715354700000|2024-05-10 15:25:00|20.03|17.83|19.73|17.53|20.14|17.94|19.62|17.42|0
1715355000000|2024-05-10 15:30:00|19.69|17.49|19.84|17.64|20.06|17.86|19.58|17.38|0
1715355300000|2024-05-10 15:35:00|19.87|17.67|20.28|18.08|20.66|18.46|19.76|17.56|0
1715355600000|2024-05-10 15:40:00|20.32|18.12|20.77|18.57|21.12|18.92|20.21|18.01|0
1715355900000|2024-05-10 15:45:00|20.81|18.61|20.43|18.23|21.08|18.88|20.31|18.11|0
1715356200000|2024-05-10 15:50:00|20.39|18.19|20.35|18.15|20.43|18.23|20.09|17.89|0
1715356500000|2024-05-10 15:55:00|20.31|18.11|19.97|17.77|20.31|18.11|19.86|17.66|0
1715356800000|2024-05-10 16:00:00|19.94|17.74|20.57|18.37|20.61|18.41|19.94|17.74|0
1715357100000|2024-05-10 16:05:00|20.5|18.3|20.12|17.92|20.76|18.56|20.08|17.88|0
1715357400000|2024-05-10 16:10:00|20.08|17.88|20.13|17.93|20.4|18.2|20.04|17.84|0
1715357700000|2024-05-10 16:15:00|20.1|17.9|20.21|18.01|20.24|18.04|19.95|17.75|0
1715358000000|2024-05-10 16:20:00|20.17|17.97|19.98|17.78|20.36|18.16|19.98|17.78|0
1715358300000|2024-05-10 16:25:00|19.94|17.74|20.24|18.04|20.39|18.19|19.91|17.71|0
1715358600000|2024-05-10 16:30:00|20.2|18|20.2|18|20.31|18.11|20.02|17.82|0
1715358900000|2024-05-10 16:35:00|20.24|18.04|20.42|18.22|20.54|18.34|20.05|17.85|0
1715359200000|2024-05-10 16:40:00|20.38|18.18|20.31|18.11|20.38|18.18|20.16|17.96|0
1715359500000|2024-05-10 16:45:00|20.27|18.07|19.44|17.24|20.31|18.11|19.36|17.17|0
1715359800000|2024-05-10 16:50:00|19.47|17.27|19.54|17.34|19.73|17.53|19.4|17.2|0
1715360100000|2024-05-10 16:55:00|19.58|17.38|19.69|17.49|19.76|17.56|19.36|17.17|0
1715360400000|2024-05-10 17:00:00|19.72|17.52|19.87|17.67|20.05|17.85|19.58|17.38|0
1715360700000|2024-05-10 17:05:00|19.91|17.71|20.28|18.08|20.31|18.11|19.79|17.59|0
1715361000000|2024-05-10 17:10:00|20.24|18.04|20.2|18|20.43|18.23|20.09|17.89|0
1715361300000|2024-05-10 17:15:00|20.12|17.92|20.12|17.92|20.24|18.04|20.01|17.81|0
1715361600000|2024-05-10 17:20:00|20.08|17.88|20.27|18.07|20.38|18.18|20.08|17.88|0
1715361900000|2024-05-10 17:25:00|20.38|18.18|20.3|18.1|20.46|18.26|20.16|17.96|0
1715362200000|2024-05-10 17:30:00|20.27|18.07|20.11|17.91|20.3|18.1|20.04|17.84|0
1715362500000|2024-05-10 17:35:00|20.15|17.95|20.08|17.88|20.26|18.06|19.96|17.76|0
1715362800000|2024-05-10 17:40:00|20.11|17.91|20.26|18.06|20.34|18.14|20|17.8|0
1715363100000|2024-05-10 17:45:00|20.22|18.02|19.85|17.65|20.3|18.1|19.81|17.61|0
1715363400000|2024-05-10 17:50:00|19.81|17.61|19.36|17.17|19.81|17.61|19.32|17.14|0
1715363700000|2024-05-10 17:55:00|19.4|17.2|18.83|16.69|19.4|17.2|18.79|16.66|0
1715364000000|2024-05-10 18:00:00|18.9|16.76|19.32|17.13|19.43|17.23|18.9|16.76|0
1715364300000|2024-05-10 18:05:00|19.3|17.11|18.82|16.69|19.39|17.2|18.82|16.69|0
1715364600000|2024-05-10 18:10:00|18.86|16.72|18.93|16.79|18.97|16.82|18.67|16.56|0
1715364900000|2024-05-10 18:15:00|18.86|16.72|18.74|16.62|18.93|16.79|18.63|16.52|0
1715365200000|2024-05-10 18:20:00|18.78|16.65|19.08|16.92|19.08|16.92|18.78|16.65|0
1715365500000|2024-05-10 18:25:00|19.12|16.95|19.04|16.88|19.23|17.05|19|16.85|0
1715365800000|2024-05-10 18:30:00|19.11|16.95|19.46|17.26|19.64|17.44|19.08|16.92|0
1715366100000|2024-05-10 18:35:00|19.53|17.33|19.53|17.33|19.86|17.66|19.42|17.22|0
1715366400000|2024-05-10 18:40:00|19.56|17.36|19.15|16.98|19.56|17.36|19.07|16.91|0
1715366700000|2024-05-10 18:45:00|19.11|16.94|19.03|16.87|19.26|17.08|18.95|16.81|0
1715367000000|2024-05-10 18:50:00|18.99|16.84|18.95|16.81|18.99|16.84|18.65|16.54|0
1715367300000|2024-05-10 18:55:00|18.91|16.77|18.61|16.5|18.99|16.84|18.61|16.5|0
1715367600000|2024-05-10 19:00:00|18.65|16.54|18.87|16.74|19.1|16.94|18.65|16.54|0
1715367900000|2024-05-10 19:05:00|18.83|16.7|19.02|16.87|19.14|16.97|18.83|16.7|0
1715368200000|2024-05-10 19:10:00|18.98|16.83|19.02|16.87|19.1|16.93|18.83|16.7|0
1715368500000|2024-05-10 19:15:00|19.06|16.9|18.64|16.53|19.06|16.9|18.6|16.5|0
1715368800000|2024-05-10 19:20:00|18.68|16.56|18.64|16.53|18.9|16.76|18.57|16.46|0
1715369100000|2024-05-10 19:25:00|18.68|16.56|18.71|16.59|18.82|16.69|18.53|16.43|0
1715369400000|2024-05-10 19:30:00|18.67|16.56|18.71|16.59|19.09|16.93|18.56|16.46|0
1715369700000|2024-05-10 19:35:00|18.75|16.62|18.56|16.46|18.86|16.72|18.45|16.36|0
1715370000000|2024-05-10 19:40:00|18.52|16.42|18.89|16.75|18.89|16.75|18.48|16.39|0
1715370300000|2024-05-10 19:45:00|18.93|16.79|18.87|16.73|18.93|16.79|18.57|16.46|0
1715370600000|2024-05-10 19:50:00|18.72|16.6|18.05|16|18.83|16.7|18.01|15.97|0
1715370900000|2024-05-10 19:55:00|18.08|16.04|18.64|16.53|18.64|16.53|17.97|15.94|0
1715371200000|2024-05-10 20:00:00|18.82|16.69|18.97|16.82|19.09|16.93|18.82|16.69|0
1715371500000|2024-05-10 20:05:00|18.93|16.79|18.89|16.76|18.97|16.82|18.82|16.69|0
1715371800000|2024-05-10 20:10:00|18.86|16.75|18.93|16.79|18.93|16.79|18.82|16.69|0
1715559600000|2024-05-13 00:20:00|19.49|17.29|19.54|17.34|19.58|17.38|19.49|17.29|0
1715559900000|2024-05-13 00:25:00|19.58|17.38|19.5|17.3|19.63|17.43|19.47|17.27|0
1715560200000|2024-05-13 00:30:00|19.47|17.27|19.5|17.3|19.57|17.37|19.43|17.23|0
1715560500000|2024-05-13 00:35:00|19.46|17.26|19.42|17.22|19.53|17.33|19.42|17.22|0
1715560800000|2024-05-13 00:40:00|19.44|17.24|19.34|17.15|19.46|17.26|19.31|17.12|0
1715561100000|2024-05-13 00:45:00|19.36|17.17|19.3|17.12|19.38|17.19|19.27|17.08|0
1715561400000|2024-05-13 00:50:00|19.26|17.08|19.26|17.08|19.34|17.15|19.22|17.05|0
1715561700000|2024-05-13 00:55:00|19.22|17.05|19.13|16.96|19.22|17.05|19.11|16.94|0
1715562000000|2024-05-13 01:00:00|19.11|16.94|19.14|16.98|19.22|17.04|19.07|16.91|0
1715562300000|2024-05-13 01:05:00|19.1|16.94|19.18|17.01|19.2|17.03|19.1|16.94|0
1715562600000|2024-05-13 01:10:00|19.14|16.97|19.06|16.9|19.22|17.04|19.06|16.9|0
1715562900000|2024-05-13 01:15:00|19.1|16.94|19.25|17.07|19.33|17.14|19.1|16.94|0
1715563200000|2024-05-13 01:20:00|19.21|17.04|19.29|17.1|19.29|17.1|19.17|17|0
1715563500000|2024-05-13 01:25:00|19.27|17.09|19.24|17.07|19.32|17.14|19.21|17.03|0
1715563800000|2024-05-13 01:30:00|19.21|17.03|19.13|16.96|19.21|17.03|19.13|16.96|0
1715564100000|2024-05-13 01:35:00|19.17|17|19.05|16.89|19.17|17|19.05|16.89|0
1715564400000|2024-05-13 01:40:00|19.09|16.93|19.12|16.96|19.16|16.99|19.05|16.89|0
1715564700000|2024-05-13 01:45:00|19.16|16.99|19.08|16.92|19.16|16.99|19.04|16.89|0
1715565000000|2024-05-13 01:50:00|19.04|16.89|19.12|16.95|19.12|16.95|19.04|16.89|0
1715565300000|2024-05-13 01:55:00|19.1|16.94|19.04|16.88|19.16|16.99|19.04|16.88|0
1715565600000|2024-05-13 02:00:00|19|16.85|19.15|16.98|19.15|16.98|19|16.85|0
1715565900000|2024-05-13 02:05:00|19.11|16.95|19.07|16.91|19.15|16.98|19.07|16.91|0
1715566200000|2024-05-13 02:10:00|19.11|16.95|19.07|16.91|19.11|16.95|19.03|16.88|0
1715566500000|2024-05-13 02:15:00|19.11|16.94|18.99|16.84|19.11|16.94|18.99|16.84|0
1715566800000|2024-05-13 02:20:00|19.03|16.87|19.06|16.91|19.06|16.91|18.99|16.84|0
1715567100000|2024-05-13 02:25:00|19.05|16.89|19.18|17.01|19.18|17.01|19.03|16.87|0
1715567400000|2024-05-13 02:30:00|19.14|17|19.21|17.04|19.21|17.04|19.14|16.97|0
1715567700000|2024-05-13 02:35:00|19.19|17.02|19.13|16.97|19.25|17.07|19.13|16.97|0
1715568000000|2024-05-13 02:40:00|19.11|16.95|19.17|17|19.25|17.07|19.11|16.95|0
1715568300000|2024-05-13 02:45:00|19.13|16.96|19.13|16.96|19.17|17|19.09|16.93|0
1715568600000|2024-05-13 02:50:00|19.17|17|19.2|17.03|19.24|17.06|19.17|17|0
1715569200000|2024-05-13 03:00:00|19.24|17.06|19.23|17.06|19.27|17.09|19.2|17.02|0
1715569500000|2024-05-13 03:05:00|19.27|17.09|19.27|17.09|19.31|17.12|19.23|17.06|0
1715569800000|2024-05-13 03:10:00|19.23|17.05|19.23|17.05|19.27|17.09|19.23|17.05|0
1715570100000|2024-05-13 03:15:00|19.19|17.02|19.19|17.02|19.23|17.05|19.15|16.98|0
1715570400000|2024-05-13 03:20:00|19.15|16.98|18.62|16.51|19.19|17.02|18.55|16.45|0
1715570700000|2024-05-13 03:25:00|18.6|16.5|18.4|16.31|18.62|16.51|18.4|16.31|0
1715571000000|2024-05-13 03:30:00|18.43|16.35|18.58|16.48|18.58|16.48|18.43|16.35|0
1715571300000|2024-05-13 03:35:00|18.62|16.51|18.43|16.34|18.62|16.51|18.39|16.31|0
1715571600000|2024-05-13 03:40:00|18.47|16.37|18.54|16.44|18.54|16.44|18.46|16.37|0
1715571900000|2024-05-13 03:45:00|18.46|16.37|18.39|16.31|18.5|16.41|18.39|16.31|0
1715572200000|2024-05-13 03:50:00|18.42|16.3|18.46|16.37|18.5|16.4|18.42|16.3|0
1715572500000|2024-05-13 03:55:00|18.42|16.34|18.46|16.37|18.46|16.37|18.38|16.3|0
1715572800000|2024-05-13 04:00:00|18.42|16.33|18.49|16.4|18.53|16.43|18.42|16.33|0
1715573100000|2024-05-13 04:05:00|18.45|16.36|18.41|16.33|18.45|16.36|18.34|16.26|0
1715573400000|2024-05-13 04:10:00|18.45|16.36|18.56|16.46|18.6|16.49|18.45|16.36|0
1715573700000|2024-05-13 04:15:00|18.54|16.44|18.52|16.42|18.54|16.44|18.48|16.39|0
1715574000000|2024-05-13 04:20:00|18.56|16.45|18.55|16.45|18.56|16.45|18.52|16.42|0
1715574300000|2024-05-13 04:25:00|18.52|16.42|18.55|16.45|18.55|16.45|18.51|16.42|0
1715574600000|2024-05-13 04:30:00|18.51|16.42|18.44|16.35|18.51|16.42|18.4|16.32|0
1715574900000|2024-05-13 04:35:00|18.47|16.38|18.47|16.38|18.51|16.42|18.47|16.38|0
1715575200000|2024-05-13 04:40:00|18.44|16.35|18.4|16.31|18.47|16.38|18.4|16.31|0
1715575500000|2024-05-13 04:45:00|18.36|16.28|18.32|16.25|18.4|16.31|18.32|16.25|0
1715575800000|2024-05-13 04:50:00|18.28|16.21|18.32|16.24|18.32|16.25|18.24|16.18|0
1715576100000|2024-05-13 04:55:00|18.28|16.21|18.17|16.11|18.32|16.24|18.13|16.08|0
1715576400000|2024-05-13 05:00:00|18.13|16.08|18.13|16.08|18.2|16.14|18.06|16.01|0
1715576700000|2024-05-13 05:05:00|18.15|16.09|18.15|16.09|18.17|16.11|18.09|16.04|0
1715577000000|2024-05-13 05:10:00|18.13|16.08|18.16|16.11|18.24|16.17|18.13|16.07|0
1715577300000|2024-05-13 05:15:00|18.12|16.07|18.16|16.1|18.2|16.14|18.12|16.07|0
1715577600000|2024-05-13 05:20:00|18.14|16.09|18.08|16.04|18.14|16.09|18.05|16|0
1715577900000|2024-05-13 05:25:00|18.12|16.07|18.12|16.07|18.16|16.1|18.12|16.07|0
1715578200000|2024-05-13 05:30:00|18.08|16.03|18.08|16.03|18.12|16.07|18.04|16|0
1715578500000|2024-05-13 05:35:00|18.11|16.06|18|15.97|18.11|16.06|18|15.97|0
1715578800000|2024-05-13 05:40:00|17.97|15.93|18.04|16|18.07|16.03|17.97|15.93|0
1715579100000|2024-05-13 05:45:00|18.07|16.03|17.96|15.93|18.07|16.03|17.93|15.9|0
1715579400000|2024-05-13 05:50:00|17.93|15.9|17.96|15.93|18.03|15.99|17.92|15.9|0
1715579700000|2024-05-13 05:55:00|18|15.96|17.96|15.92|18.03|15.99|17.92|15.89|0
1715580000000|2024-05-13 06:00:00|17.99|15.96|17.88|15.86|17.99|15.96|17.85|15.83|0
1715580300000|2024-05-13 06:05:00|17.85|15.83|17.99|15.95|17.99|15.95|17.85|15.83|0
1715580600000|2024-05-13 06:10:00|18.02|15.98|18.06|16.01|18.1|16.05|18.02|15.98|0
1715580900000|2024-05-13 06:15:00|18.08|16.03|17.98|15.95|18.09|16.05|17.91|15.88|0
1715581200000|2024-05-13 06:20:00|18.02|15.98|17.95|15.91|18.02|15.98|17.95|15.91|0
1715581500000|2024-05-13 06:25:00|17.96|15.93|17.87|15.85|18.02|15.98|17.87|15.85|0
1715581800000|2024-05-13 06:30:00|17.83|15.82|17.87|15.85|17.91|15.88|17.83|15.81|0
1715582100000|2024-05-13 06:35:00|17.83|15.84|17.83|15.81|17.87|15.84|17.76|15.75|0
1715582400000|2024-05-13 06:40:00|17.85|15.83|17.85|15.83|18.42|16.33|17.82|15.8|0
1715582700000|2024-05-13 06:45:00|17.87|15.85|17.92|15.89|17.92|15.89|17.81|15.8|0
1715583000000|2024-05-13 06:50:00|17.88|15.86|17.85|15.83|17.88|15.86|17.85|15.83|0
1715583300000|2024-05-13 06:55:00|17.88|15.86|17.99|15.95|17.99|15.95|17.88|15.86|0
1715583600000|2024-05-13 07:00:00|17.95|15.92|17.88|15.85|17.99|15.95|17.88|15.85|0
1715583900000|2024-05-13 07:05:00|17.91|15.89|17.8|15.79|17.95|15.92|17.8|15.79|0
1715584200000|2024-05-13 07:10:00|17.82|15.8|17.94|15.91|17.95|15.91|17.77|15.76|0
1715584500000|2024-05-13 07:15:00|17.91|15.88|18.09|16.04|18.16|16.11|17.91|15.88|0
1715584800000|2024-05-13 07:20:00|18.05|16.01|18.01|15.97|18.12|16.07|17.94|15.91|0
1715585100000|2024-05-13 07:25:00|18.05|16.01|17.87|15.84|18.08|16.04|17.83|15.81|0
1715585400000|2024-05-13 07:30:00|17.9|15.87|17.94|15.9|18.01|15.97|17.86|15.84|0
1715585700000|2024-05-13 07:35:00|17.93|15.87|18.19|16.13|18.21|16.15|17.88|15.86|0
1715586000000|2024-05-13 07:40:00|18.15|16.1|18.15|16.09|18.26|16.19|18.08|16.03|0
1715586300000|2024-05-13 07:45:00|18.11|16.06|18.07|16.03|18.18|16.13|18.04|15.99|0
1715586600000|2024-05-13 07:50:00|18.11|16.06|17.82|15.8|18.11|16.06|17.78|15.77|0
1715586900000|2024-05-13 07:55:00|17.78|15.77|17.81|15.8|17.89|15.86|17.78|15.77|0
1715587200000|2024-05-13 08:00:00|17.85|15.83|17.74|15.73|17.85|15.83|17.67|15.67|0
1715587500000|2024-05-13 08:05:00|17.7|15.7|17.77|15.76|18.03|15.99|17.7|15.7|0
1715587800000|2024-05-13 08:10:00|17.76|15.75|17.77|15.76|17.84|15.82|17.7|15.7|0
1715588100000|2024-05-13 08:15:00|17.81|15.79|18.2|16.14|18.21|16.14|17.77|15.76|0
1715588400000|2024-05-13 08:20:00|18.17|16.11|18.09|16.04|18.17|16.11|18.06|16.01|0
1715588700000|2024-05-13 08:25:00|18.13|16.08|17.87|15.85|18.13|16.08|17.87|15.85|0
1715589000000|2024-05-13 08:30:00|17.84|15.82|17.94|15.91|17.98|15.94|17.84|15.82|0
1715589300000|2024-05-13 08:35:00|17.98|15.94|18.08|16.04|18.09|16.04|17.98|15.94|0
1715589600000|2024-05-13 08:40:00|18.12|16.07|18.15|16.1|18.23|16.17|18.12|16.07|0
1715589900000|2024-05-13 08:45:00|18.12|16.07|18.08|16.03|18.19|16.13|18.08|16.03|0
1715590200000|2024-05-13 08:50:00|18.04|16|18.08|16.03|18.19|16.13|18.04|16|0
1715590500000|2024-05-13 08:55:00|18.11|16.06|18.11|16.06|18.11|16.06|17.97|15.93|0
1715590800000|2024-05-13 09:00:00|18.18|16.13|18.04|15.99|18.22|16.16|17.96|15.93|0
1715591100000|2024-05-13 09:05:00|18|15.96|17.96|15.93|18.07|16.03|17.92|15.9|0
1715591400000|2024-05-13 09:10:00|17.92|15.9|17.85|15.83|18|15.96|17.85|15.83|0
1715591700000|2024-05-13 09:15:00|17.81|15.8|17.78|15.76|17.85|15.83|17.74|15.73|0
1715592000000|2024-05-13 09:20:00|17.76|15.75|17.81|15.79|17.88|15.86|17.7|15.7|0
1715592300000|2024-05-13 09:25:00|17.84|15.82|17.73|15.73|17.84|15.82|17.73|15.73|0
1715592600000|2024-05-13 09:30:00|17.77|15.76|17.77|15.76|17.84|15.82|17.73|15.73|0
1715592900000|2024-05-13 09:35:00|17.8|15.79|17.55|15.56|17.8|15.79|17.55|15.56|0
1715593200000|2024-05-13 09:40:00|17.59|15.6|17.73|15.72|17.73|15.72|17.55|15.56|0
1715593500000|2024-05-13 09:45:00|17.69|15.69|17.65|15.65|17.69|15.69|17.62|15.62|0
1715593800000|2024-05-13 09:50:00|17.69|15.69|17.83|15.81|17.83|15.81|17.69|15.68|0
1715594100000|2024-05-13 09:55:00|17.79|15.78|17.76|15.75|17.83|15.81|17.72|15.71|0
1715594400000|2024-05-13 10:00:00|17.77|15.76|17.83|15.81|17.86|15.84|17.72|15.71|0
1715594700000|2024-05-13 10:05:00|17.81|15.79|17.68|15.68|17.86|15.84|17.64|15.65|0
1715595000000|2024-05-13 10:10:00|17.7|15.69|17.68|15.68|17.71|15.71|17.64|15.64|0
1715595300000|2024-05-13 10:15:00|17.7|15.69|17.64|15.64|17.71|15.71|17.64|15.64|0
1715595600000|2024-05-13 10:20:00|17.67|15.67|17.71|15.7|17.75|15.74|17.67|15.67|0
1715595900000|2024-05-13 10:25:00|17.74|15.73|17.63|15.64|17.74|15.73|17.63|15.64|0
1715596200000|2024-05-13 10:30:00|17.6|15.61|17.35|15.38|17.63|15.64|17.35|15.38|0
1715596500000|2024-05-13 10:35:00|17.38|15.41|17.52|15.54|17.54|15.55|17.38|15.41|0
1715596800000|2024-05-13 10:40:00|17.54|15.55|17.99|15.95|18.02|15.98|17.5|15.52|0
1715597100000|2024-05-13 10:45:00|17.97|15.93|17.95|15.92|17.99|15.95|17.91|15.88|0
1715597400000|2024-05-13 10:50:00|17.91|15.88|17.84|15.82|17.91|15.88|17.8|15.79|0
1715597700000|2024-05-13 10:55:00|17.87|15.85|17.73|15.72|17.87|15.85|17.73|15.72|0
1715598000000|2024-05-13 11:00:00|17.76|15.75|17.92|15.89|17.92|15.89|17.76|15.75|0
1715598300000|2024-05-13 11:05:00|17.91|15.88|17.72|15.72|17.98|15.94|17.72|15.72|0
1715598600000|2024-05-13 11:10:00|17.76|15.75|17.58|15.59|17.79|15.78|17.51|15.53|0
1715598900000|2024-05-13 11:15:00|17.61|15.62|17.51|15.52|17.65|15.65|17.51|15.52|0
1715599200000|2024-05-13 11:20:00|17.47|15.49|17.43|15.46|17.54|15.56|17.43|15.46|0
1715599500000|2024-05-13 11:25:00|17.47|15.49|17.47|15.49|17.49|15.51|17.43|15.46|0
1715599800000|2024-05-13 11:30:00|17.43|15.46|17.53|15.55|17.57|15.58|17.43|15.46|0
1715600100000|2024-05-13 11:35:00|17.57|15.58|17.5|15.52|17.6|15.61|17.43|15.45|0
1715600400000|2024-05-13 11:40:00|17.46|15.48|17.32|15.36|17.5|15.51|17.21|15.27|0
1715600700000|2024-05-13 11:45:00|17.35|15.39|17.14|15.2|17.35|15.39|17.14|15.2|0
1715601000000|2024-05-13 11:50:00|17.11|15.17|17.14|15.2|17.21|15.26|17.07|15.14|0
1715601300000|2024-05-13 11:55:00|17.07|15.14|17.03|15.1|17.1|15.17|17|15.07|0
1715601600000|2024-05-13 12:00:00|17.12|15.18|17.1|15.16|17.13|15.2|17|15.07|0
1715601900000|2024-05-13 12:05:00|17.07|15.13|17.17|15.22|17.17|15.22|16.99|15.07|0
1715602200000|2024-05-13 12:10:00|17.13|15.19|17.27|15.31|17.27|15.31|17.13|15.19|0
1715602500000|2024-05-13 12:15:00|17.23|15.28|18.01|15.97|18.01|15.97|17.23|15.28|0
1715602800000|2024-05-13 12:20:00|18.09|16.04|17.9|15.88|18.09|16.04|17.87|15.84|0
1715603100000|2024-05-13 12:25:00|17.94|15.91|17.9|15.87|18.01|15.97|17.9|15.87|0
1715603400000|2024-05-13 12:30:00|17.94|15.91|17.76|15.75|17.97|15.94|17.72|15.71|0
1715603700000|2024-05-13 12:35:00|17.72|15.71|17.61|15.62|17.76|15.75|17.58|15.59|0
1715604000000|2024-05-13 12:40:00|17.58|15.59|17.4|15.43|17.58|15.59|17.37|15.4|0
1715604300000|2024-05-13 12:45:00|17.43|15.46|17.4|15.43|17.47|15.49|17.33|15.37|0
1715604600000|2024-05-13 12:50:00|17.36|15.4|17.36|15.39|17.4|15.43|17.26|15.3|0
1715604900000|2024-05-13 12:55:00|17.32|15.36|17.39|15.42|17.43|15.45|17.29|15.33|0
1715605200000|2024-05-13 13:00:00|17.37|15.41|17.22|15.27|17.74|15.73|17.04|15.11|0
1715605500000|2024-05-13 13:05:00|17.25|15.3|17.01|15.08|17.35|15.39|17.01|15.08|0
1715605800000|2024-05-13 13:10:00|16.97|15.05|16.95|15.03|17.07|15.14|16.87|14.96|0
1715606100000|2024-05-13 13:15:00|16.97|15.05|17|15.08|17.04|15.11|16.8|14.9|0
1715606400000|2024-05-13 13:20:00|16.97|15.05|17.14|15.2|17.14|15.2|16.97|15.05|0
1715606700000|2024-05-13 13:25:00|17.1|15.17|16.96|15.04|17.1|15.17|16.86|14.95|0
1715607000000|2024-05-13 13:30:00|17.03|15.1|18.05|16|18.05|16|16.93|15.01|0
1715607300000|2024-05-13 13:35:00|18.08|16.04|18.52|16.42|18.52|16.42|17.76|15.75|0
1715607600000|2024-05-13 13:40:00|18.44|16.36|18.7|16.58|18.96|16.82|18.44|16.36|0
1715607900000|2024-05-13 13:45:00|18.74|16.62|18.51|16.41|18.89|16.75|18.32|16.25|0
1715608200000|2024-05-13 13:50:00|18.47|16.38|18.25|16.18|18.51|16.41|18.18|16.12|0
1715608500000|2024-05-13 13:55:00|18.21|16.15|17.95|15.92|18.47|16.38|17.85|15.83|0
1715608800000|2024-05-13 14:00:00|17.97|15.94|17.95|15.92|18.21|16.14|17.95|15.92|0
1715609100000|2024-05-13 14:05:00|17.92|15.89|18.36|16.28|18.36|16.28|17.88|15.85|0
1715609400000|2024-05-13 14:10:00|18.39|16.31|18.54|16.44|18.72|16.6|18.35|16.28|0
1715609700000|2024-05-13 14:15:00|18.61|16.5|18.42|16.34|18.61|16.5|18.28|16.21|0
1715610000000|2024-05-13 14:20:00|18.5|16.4|18.24|16.17|18.53|16.44|18.24|16.17|0
1715610300000|2024-05-13 14:25:00|18.28|16.21|18.11|16.06|18.31|16.24|17.86|15.84|0
1715610600000|2024-05-13 14:30:00|18.15|16.09|18.66|16.55|18.81|16.68|18.15|16.09|0
1715610900000|2024-05-13 14:35:00|18.62|16.51|18.54|16.44|18.77|16.64|18.4|16.31|0
1715611200000|2024-05-13 14:40:00|18.51|16.41|18.62|16.51|18.77|16.64|18.43|16.35|0
1715611500000|2024-05-13 14:45:00|18.65|16.54|18.5|16.41|18.76|16.64|18.43|16.34|0
1715611800000|2024-05-13 14:50:00|18.47|16.37|18.68|16.57|18.72|16.6|18.47|16.37|0
1715612100000|2024-05-13 14:55:00|18.65|16.54|18.68|16.57|18.87|16.73|18.57|16.47|0
1715612400000|2024-05-13 15:00:00|18.65|16.53|18.9|16.76|19.13|16.96|18.61|16.5|0
1715612700000|2024-05-13 15:05:00|18.87|16.73|18.86|16.73|19.02|16.86|18.72|16.6|0
1715613000000|2024-05-13 15:10:00|18.83|16.7|18.56|16.46|18.86|16.73|18.49|16.4|0
1715613300000|2024-05-13 15:15:00|18.6|16.49|18.6|16.49|18.71|16.59|18.38|16.3|0
1715613600000|2024-05-13 15:20:00|18.56|16.46|18.71|16.59|18.97|16.82|18.56|16.46|0
1715613900000|2024-05-13 15:25:00|18.74|16.62|18.58|16.48|18.93|16.79|18.29|16.22|0
1715614200000|2024-05-13 15:30:00|18.66|16.55|18.62|16.51|19.38|17.19|18.51|16.41|0
1715614500000|2024-05-13 15:35:00|18.66|16.54|18.73|16.61|18.88|16.74|18.62|16.51|0
1715614800000|2024-05-13 15:40:00|18.77|16.64|18.76|16.64|18.88|16.74|18.65|16.54|0
1715615100000|2024-05-13 15:45:00|18.8|16.67|18.72|16.6|18.88|16.74|18.65|16.54|0
1715615400000|2024-05-13 15:50:00|18.69|16.57|18.31|16.24|18.72|16.6|18.31|16.24|0
1715615700000|2024-05-13 15:55:00|18.27|16.21|18.42|16.33|18.46|16.37|18.27|16.21|0
1715616000000|2024-05-13 16:00:00|18.46|16.37|18.2|16.14|18.46|16.37|18.2|16.14|0
1715616300000|2024-05-13 16:05:00|18.23|16.17|17.97|15.94|18.23|16.17|17.94|15.91|0
1715616600000|2024-05-13 16:10:00|17.94|15.91|18.23|16.16|18.23|16.16|17.94|15.91|0
1715616900000|2024-05-13 16:15:00|18.19|16.13|18.12|16.06|18.34|16.26|18.04|16|0
1715617200000|2024-05-13 16:20:00|18.15|16.1|18.08|16.03|18.19|16.13|18|15.97|0
1715617500000|2024-05-13 16:25:00|18.11|16.06|18.04|16|18.15|16.09|17.97|15.93|0
1715617800000|2024-05-13 16:30:00|18.07|16.03|18.03|15.99|18.11|16.06|17.96|15.93|0
1715618100000|2024-05-13 16:35:00|18|15.96|18.11|16.06|18.14|16.09|17.96|15.93|0
1715618400000|2024-05-13 16:40:00|18.07|16.02|18.21|16.15|18.32|16.25|18.03|15.99|0
1715618700000|2024-05-13 16:45:00|18.25|16.18|18.21|16.15|18.32|16.25|18.14|16.08|0
1715619000000|2024-05-13 16:50:00|18.25|16.18|18.32|16.24|18.36|16.28|18.1|16.05|0
1715619300000|2024-05-13 16:55:00|18.36|16.28|18.39|16.31|18.39|16.31|18.21|16.15|0
1715619600000|2024-05-13 17:00:00|18.46|16.37|18.95|16.8|18.99|16.84|18.46|16.37|0
1715619900000|2024-05-13 17:05:00|18.99|16.84|19.74|17.54|19.82|17.62|18.95|16.8|0
1715620200000|2024-05-13 17:10:00|19.78|17.58|19.33|17.14|20.34|18.14|19.33|17.14|0
1715620500000|2024-05-13 17:15:00|19.37|17.17|18.9|16.76|19.48|17.28|18.79|16.66|0
1715620800000|2024-05-13 17:20:00|18.83|16.7|18.79|16.66|18.94|16.8|18.6|16.5|0
1715621100000|2024-05-13 17:25:00|18.75|16.63|18.64|16.53|18.9|16.76|18.6|16.49|0
1715621400000|2024-05-13 17:30:00|18.67|16.56|18.93|16.79|18.97|16.82|18.6|16.49|0
1715621700000|2024-05-13 17:35:00|19.01|16.86|19.08|16.92|19.12|16.96|18.82|16.69|0
1715622000000|2024-05-13 17:40:00|19.12|16.96|19.12|16.96|19.28|17.09|19.01|16.86|0
1715622300000|2024-05-13 17:45:00|19.16|16.99|19.19|17.02|19.35|17.16|19|16.85|0
1715622600000|2024-05-13 17:50:00|19.23|17.06|19.08|16.92|19.31|17.12|19.04|16.88|0
1715622900000|2024-05-13 17:55:00|19.11|16.95|18.88|16.75|19.15|16.98|18.85|16.71|0
1715623200000|2024-05-13 18:00:00|18.92|16.78|19.26|17.08|19.46|17.26|18.92|16.78|0
1715623500000|2024-05-13 18:05:00|19.3|17.12|19.65|17.45|19.76|17.56|18.88|16.74|0
1715623800000|2024-05-13 18:10:00|19.69|17.49|19.61|17.41|19.72|17.52|19.47|17.27|0
1715624100000|2024-05-13 18:15:00|19.58|17.38|19.39|17.19|19.69|17.49|19.39|17.19|0
1715624400000|2024-05-13 18:20:00|19.35|17.16|19.39|17.19|19.46|17.26|19.27|17.09|0
1715624700000|2024-05-13 18:25:00|19.42|17.23|19.31|17.12|19.46|17.26|19.23|17.05|0
1715625000000|2024-05-13 18:30:00|19.35|17.16|19.19|17.02|19.53|17.33|19.15|16.98|0
1715625300000|2024-05-13 18:35:00|19.15|16.98|19.11|16.95|19.23|17.05|19.07|16.92|0
1715625600000|2024-05-13 18:40:00|19.15|16.98|19.07|16.91|19.26|17.08|19.07|16.91|0
1715625900000|2024-05-13 18:45:00|19.11|16.95|19.41|17.21|19.41|17.21|19|16.84|0
1715626200000|2024-05-13 18:50:00|19.37|17.18|19.41|17.21|19.49|17.29|19.22|17.04|0
1715626500000|2024-05-13 18:55:00|19.45|17.25|19.1|16.94|19.48|17.28|19.1|16.94|0
1715626800000|2024-05-13 19:00:00|19.14|16.97|19.02|16.87|19.18|17.01|18.91|16.77|0
1715627100000|2024-05-13 19:05:00|19.06|16.9|19.25|17.07|19.29|17.1|19.02|16.87|0
1715627400000|2024-05-13 19:10:00|19.32|17.14|19.06|16.9|19.36|17.17|18.98|16.83|0
1715627700000|2024-05-13 19:15:00|19.02|16.86|18.83|16.7|19.06|16.9|18.79|16.66|0
1715628000000|2024-05-13 19:20:00|18.79|16.66|19.39|17.2|19.39|17.2|18.75|16.63|0
1715628300000|2024-05-13 19:25:00|19.36|17.16|19.28|17.09|19.69|17.49|19.2|17.03|0
1715628600000|2024-05-13 19:30:00|19.24|17.06|19.05|16.89|19.35|17.16|19.01|16.86|0
1715628900000|2024-05-13 19:35:00|19.08|16.92|18.93|16.79|19.12|16.96|18.82|16.69|0
1715629200000|2024-05-13 19:40:00|18.89|16.75|18.93|16.78|19.16|16.99|18.89|16.75|0
1715629500000|2024-05-13 19:45:00|18.96|16.82|19.34|17.15|19.38|17.19|18.96|16.82|0
1715629800000|2024-05-13 19:50:00|19.23|17.05|19.19|17.01|19.38|17.19|18.92|16.78|0
1715630100000|2024-05-13 19:55:00|19.34|17.15|18.96|16.81|19.45|17.25|18.92|16.78|0
1715630400000|2024-05-13 20:00:00|19.03|16.88|19.3|17.11|19.3|17.11|18.77|16.64|0
1715630700000|2024-05-13 20:05:00|19.33|17.15|19.52|17.32|19.52|17.32|19.33|17.15|0
1715631000000|2024-05-13 20:10:00|19.48|17.28|19.48|17.28|19.56|17.36|19.41|17.21|0
1715631300000|2024-05-13 20:15:00|19.52|17.31|19.44|17.24|19.52|17.31|19.44|17.24|0
1715631600000|2024-05-13 20:20:00|19.48|17.28|19.44|17.24|19.52|17.31|19.44|17.24|0
1715631900000|2024-05-13 20:25:00|19.4|17.2|19.4|17.2|19.44|17.24|19.36|17.17|0
1715632200000|2024-05-13 20:30:00|19.36|17.17|19.47|17.27|19.47|17.27|19.36|17.17|0
1715632500000|2024-05-13 20:35:00|19.43|17.23|19.43|17.23|19.43|17.23|19.39|17.2|0
1715632800000|2024-05-13 20:40:00|19.45|17.25|19.51|17.3|19.55|17.33|19.43|17.23|0
1715633100000|2024-05-13 20:45:00|19.47|17.26|19.54|17.33|19.54|17.33|19.47|17.26|0
1715633400000|2024-05-13 20:50:00|19.58|17.36|19.5|17.29|19.58|17.36|19.5|17.29|0
1715633700000|2024-05-13 20:55:00|19.46|17.26|19.4|17.21|19.54|17.33|19.38|17.19|0
1715634000000|2024-05-13 21:00:00|19.43|17.23|19.42|17.22|19.45|17.25|19.41|17.22|0
1715634300000|2024-05-13 21:05:00|19.41|17.23|19.42|17.22|19.43|17.23|19.41|17.22|0
1715634600000|2024-05-13 21:10:00|19.41|17.21|19.38|17.19|19.41|17.21|19.37|17.18|0
1715634900000|2024-05-13 21:15:00|19.33|17.14|19.33|17.14|19.35|17.16|19.32|17.13|0
1715635200000|2024-05-13 21:20:00|19.34|17.15|19.34|17.15|19.38|17.19|19.34|17.15|0
1715635800000|2024-05-13 21:30:00|19.32|17.13|19.32|17.13|19.32|17.13|19.32|17.13|0
1715636100000|2024-05-13 21:35:00|19.33|17.14|19.32|17.13|19.33|17.14|19.32|17.13|0
1715636400000|2024-05-13 21:40:00|19.31||19.32||19.32||19.31||0
1715636700000|2024-05-13 21:45:00|19.31|17.12|19.31|17.12|19.31|17.12|19.31|17.12|0
1715637000000|2024-05-13 21:50:00||17.13||17.12||17.13||17.12|0
1715637300000|2024-05-13 21:55:00|19.32|17.13|19.37|17.17|19.41|17.21|19.32|17.13|0
1715637600000|2024-05-13 22:00:00|19.45|17.25|19.37|17.18|19.51|17.3|19.33|17.14|0
1715637900000|2024-05-13 22:05:00|19.35|17.16|19.35|17.16|19.43|17.23|19.35|17.16|0
1715638200000|2024-05-13 22:10:00|19.33|17.14|19.27|17.09|19.35|17.16|19.27|17.09|0
1715638500000|2024-05-13 22:15:00|19.3|17.12|19.15|16.98|19.3|17.12|19.15|16.98|0
1715638800000|2024-05-13 22:20:00|19.34|17.15|19.49|17.29|19.49|17.29|19.23|17.05|0
1715639100000|2024-05-13 22:25:00|19.45|17.25|19.41|17.21|19.49|17.29|19.34|17.15|0
1715639400000|2024-05-13 22:30:00|19.37|17.18|19.39|17.2|19.45|17.25|19.33|17.14|0
1715639700000|2024-05-13 22:35:00|19.41|17.21|19.25|17.07|19.41|17.21|19.25|17.07|0
1715640000000|2024-05-13 22:40:00|19.29|17.11|19.27|17.09|19.33|17.14|19.25|17.07|0
1715640300000|2024-05-13 22:45:00|19.29|17.11|19.21|17.04|19.29|17.11|19.21|17.04|0
1715640600000|2024-05-13 22:50:00|19.19|17.02|19.17|17|19.25|17.07|19.17|17|0
1715640900000|2024-05-13 22:55:00|19.21|17.03|19.19|17.01|19.21|17.03|19.13|16.97|0
1715641200000|2024-05-13 23:00:00|19.21|17.03|19.24|17.06|19.28|17.1|19.2|17.03|0
1715641500000|2024-05-13 23:05:00|19.26|17.08|19.28|17.09|19.28|17.09|19.24|17.06|0
1715641800000|2024-05-13 23:10:00|19.27|17.06|19.24|17.06|19.27|17.06|19.2|17.02|0
1715642100000|2024-05-13 23:15:00|19.26|17.08|19.23|17.06|19.26|17.08|19.19|17.02|0
1715642400000|2024-05-13 23:20:00|19.19|17.05|19.19|17.02|19.19|17.05|19.19|17.02|0
1715642700000|2024-05-13 23:25:00|19.15|16.99|19.11|16.95|19.15|16.99|19.11|16.95|0
1715643000000|2024-05-13 23:30:00|19.15|16.98|19.15|16.98|19.15|16.98|19.11|16.95|0
1715643300000|2024-05-13 23:35:00|19.19|17.01|19.15|16.98|19.19|17.01|19.15|16.98|0
1715643600000|2024-05-13 23:40:00|19.11|16.94|19.07|16.91|19.11|16.94|19.07|16.91|0
1715643900000|2024-05-13 23:45:00|19.03|16.88|18.99|16.84|19.03|16.88|18.99|16.84|0
1715644200000|2024-05-13 23:50:00|19.03|16.87|19.06|16.9|19.1|16.94|19.01|16.86|0
1715644500000|2024-05-13 23:55:00|19.02|16.87|19.1|16.94|19.1|16.94|19.02|16.87|0
1715644800000|2024-05-14 00:00:00|19.06|16.9|19.1|16.93|19.14|16.97|19.02|16.87|0
1715645100000|2024-05-14 00:05:00|19.13|16.97|18.98|16.83|19.13|16.97|18.98|16.83|0
1715645400000|2024-05-14 00:10:00|19.02|16.86|18.98|16.83|19.02|16.86|18.94|16.79|0
1715645700000|2024-05-14 00:15:00|19.01|16.86|19.05|16.89|19.05|16.9|19.01|16.86|0
1715646000000|2024-05-14 00:20:00|19.01|16.86|18.9|16.76|19.01|16.86|18.86|16.72|0
1715646300000|2024-05-14 00:25:00|18.92|16.77|18.91|16.77|18.93|16.79|18.89|16.75|0
1715646600000|2024-05-14 00:30:00|18.89|16.75|19|16.85|19|16.85|18.89|16.75|0
1715646900000|2024-05-14 00:35:00|18.97|16.82|18.89|16.75|19|16.85|18.89|16.75|0
1715647200000|2024-05-14 00:40:00|18.92|16.78|19.11|16.95|19.11|16.95|18.92|16.78|0
1715647500000|2024-05-14 00:45:00|19.15|16.98|19.3|17.12|19.34|17.15|19.11|16.95|0
1715647800000|2024-05-14 00:50:00|19.34|17.15|19.18|17.01|19.34|17.15|19.18|17.01|0
1715648100000|2024-05-14 00:55:00|19.2|17.03|19.18|17.01|19.26|17.08|19.15|16.98|0
1715648400000|2024-05-14 01:00:00|19.22|17.04|19.1|16.94|19.22|17.04|19.1|16.94|0
1715648700000|2024-05-14 01:05:00|19.14|16.97|19.21|17.04|19.25|17.07|19.1|16.94|0
1715649000000|2024-05-14 01:10:00|19.23|17.06|19.36|17.17|19.4|17.21|19.23|17.06|0
1715649300000|2024-05-14 01:15:00|19.4|17.21|19.36|17.17|19.44|17.24|19.32|17.14|0
1715649600000|2024-05-14 01:20:00|19.32|17.14|19.59|17.39|19.63|17.43|19.32|17.14|0
1715649900000|2024-05-14 01:25:00|19.56|17.36|19.56|17.36|19.63|17.43|19.56|17.36|0
1715650200000|2024-05-14 01:30:00|19.59|17.39|19.55|17.35|19.61|17.41|19.55|17.35|0
1715650500000|2024-05-14 01:35:00|19.52|17.32|19.55|17.35|19.59|17.39|19.43|17.23|0
1715650800000|2024-05-14 01:40:00|19.57|17.37|19.51|17.31|19.66|17.46|19.51|17.31|0
1715651100000|2024-05-14 01:45:00|19.55|17.35|19.49|17.29|19.55|17.35|19.47|17.27|0
1715651400000|2024-05-14 01:50:00|19.47|17.27|19.47|17.27|19.51|17.31|19.4|17.2|0
1715651700000|2024-05-14 01:55:00|19.43|17.23|19.43|17.23|19.47|17.27|19.4|17.2|0
1715652000000|2024-05-14 02:00:00|19.39|17.2|19.45|17.25|19.47|17.27|19.37|17.18|0
1715652300000|2024-05-14 02:05:00|19.47|17.27|19.43|17.23|19.5|17.3|19.43|17.23|0
1715652600000|2024-05-14 02:10:00|19.39|17.19|19.42|17.22|19.48|17.28|19.39|17.19|0
1715652900000|2024-05-14 02:15:00|19.38|17.19|19.42|17.22|19.46|17.26|19.38|17.19|0
1715653200000|2024-05-14 02:20:00|19.38|17.19|19.42|17.22|19.42|17.22|19.38|17.19|0
1715653500000|2024-05-14 02:25:00|19.46|17.26|19.42|17.22|19.49|17.29|19.42|17.22|0
1715653800000|2024-05-14 02:30:00|19.44|17.24|19.37|17.18|19.45|17.25|19.37|17.18|0
1715654100000|2024-05-14 02:35:00|19.41|17.22|19.37|17.18|19.45|17.25|19.37|17.18|0
1715654400000|2024-05-14 02:40:00|19.41|17.21|19.37|17.18|19.41|17.21|19.37|17.18|0
1715654700000|2024-05-14 02:45:00|19.33|17.14|19.48|17.28|19.48|17.28|19.33|17.14|0
1715655000000|2024-05-14 02:50:00|19.44|17.24|19.48|17.28|19.48|17.28|19.44|17.24|0
1715655300000|2024-05-14 02:55:00|19.51|17.31|19.55|17.35|19.55|17.35|19.51|17.31|0
1715655600000|2024-05-14 03:00:00|19.51|17.31|19.51|17.31|19.55|17.35|19.51|17.31|0
1715655900000|2024-05-14 03:05:00|19.54|17.34|19.58|17.38|19.58|17.38|19.51|17.31|0
1715656200000|2024-05-14 03:10:00|19.54|17.34|19.5|17.3|19.54|17.34|19.5|17.3|0
1715656500000|2024-05-14 03:15:00|19.54|17.34|19.5|17.3|19.58|17.38|19.5|17.3|0
1715656800000|2024-05-14 03:20:00|19.46|17.26|19.64|17.44|19.64|17.44|19.46|17.26|0
1715657100000|2024-05-14 03:25:00|19.68|17.48|19.64|17.44|19.68|17.48|19.64|17.44|0
1715657400000|2024-05-14 03:30:00|19.68|17.48|19.68|17.48|19.68|17.48|19.64|17.44|0
1715657700000|2024-05-14 03:35:00|19.71|17.51|19.6|17.4|19.71|17.51|19.6|17.4|0
1715658000000|2024-05-14 03:40:00|19.56|17.36|19.63|17.43|19.64|17.44|19.53|17.33|0
1715658300000|2024-05-14 03:45:00|19.6|17.4|19.6|17.4|19.67|17.47|19.56|17.36|0
1715658600000|2024-05-14 03:50:00|19.63|17.43|19.67|17.47|19.7|17.5|19.59|17.39|0
1715658900000|2024-05-14 03:55:00|19.7|17.5|19.59|17.39|19.7|17.5|19.59|17.39|0
1715659200000|2024-05-14 04:00:00|19.63|17.43|19.66|17.46|19.68|17.48|19.63|17.43|0
1715659500000|2024-05-14 04:05:00|19.62|17.42|19.55|17.35|19.62|17.42|19.55|17.35|0
1715659800000|2024-05-14 04:10:00|19.59|17.39|19.58|17.38|19.59|17.39|19.55|17.35|0
1715660100000|2024-05-14 04:15:00|19.62|17.42|19.58|17.38|19.62|17.42|19.54|17.34|0
1715660400000|2024-05-14 04:20:00|19.54|17.34|19.54|17.34|19.58|17.38|19.51|17.31|0
1715660700000|2024-05-14 04:25:00|19.58|17.38|19.47|17.27|19.58|17.38|19.47|17.27|0
1715661000000|2024-05-14 04:30:00|19.5|17.3|19.43|17.23|19.5|17.3|19.41|17.21|0
1715661300000|2024-05-14 04:35:00|19.41|17.21|19.42|17.23|19.46|17.26|19.35|17.16|0
1715661600000|2024-05-14 04:40:00|19.39|17.19|19.42|17.22|19.42|17.23|19.38|17.19|0
1715661900000|2024-05-14 04:45:00|19.38|17.19|19.42|17.22|19.42|17.22|19.34|17.15|0
1715662200000|2024-05-14 04:50:00|19.45|17.25|19.45|17.25|19.45|17.25|19.45|17.25|0
1715662500000|2024-05-14 04:55:00|19.49|17.29|19.45|17.25|19.49|17.29|19.41|17.22|0
1715662800000|2024-05-14 05:00:00|19.41|17.22|19.37|17.18|19.45|17.25|19.37|17.18|0
1715663100000|2024-05-14 05:05:00|19.33|17.15|19.41|17.21|19.41|17.21|19.33|17.14|0
1715663400000|2024-05-14 05:10:00|19.37|17.18|19.33|17.14|19.43|17.23|19.33|17.14|0
1715663700000|2024-05-14 05:15:00|19.37|17.17|19.25|17.07|19.37|17.17|19.21|17.04|0
1715664000000|2024-05-14 05:20:00|19.21|17.04|19.09|16.93|19.21|17.04|19.06|16.9|0
1715664300000|2024-05-14 05:25:00|19.06|16.9|19.17|17|19.17|17|19.02|16.87|0
1715664600000|2024-05-14 05:30:00|19.13|16.96|19.2|17.03|19.24|17.07|19.13|16.96|0
1715664900000|2024-05-14 05:35:00|19.17|17|19.09|16.93|19.24|17.06|19.05|16.89|0
1715665200000|2024-05-14 05:40:00|19.07|16.91|19.16|16.99|19.24|17.06|19.05|16.89|0
1715665500000|2024-05-14 05:45:00|19.2|17.03|19.16|16.99|19.24|17.06|19.08|16.92|0
1715665800000|2024-05-14 05:50:00|19.12|16.95|19.16|16.99|19.16|16.99|19.12|16.95|0
1715666100000|2024-05-14 05:55:00|19.12|16.95|18.93|16.78|19.12|16.95|18.93|16.78|0
1715666400000|2024-05-14 06:00:00|19|16.85|19.04|16.88|19.08|16.92|18.93|16.78|0
1715666700000|2024-05-14 06:05:00|19.07|16.91|19.02|16.86|19.07|16.91|18.92|16.78|0
1715667000000|2024-05-14 06:10:00|19|16.85|18.96|16.81|19.03|16.88|18.88|16.74|0
1715667300000|2024-05-14 06:15:00|18.95|16.84|19.1|16.94|19.14|16.98|18.92|16.77|0
1715667600000|2024-05-14 06:20:00|19.09|16.93|19.18|17.01|19.22|17.04|19.09|16.93|0
1715667900000|2024-05-14 06:25:00|19.22|17.04|19.25|17.07|19.25|17.07|19.18|17.01|0
1715668200000|2024-05-14 06:30:00|19.21|17.04|19.17|17|19.33|17.14|19.17|17|0
1715668500000|2024-05-14 06:35:00|19.19|17.02|19.13|16.97|19.21|17.03|19.1|16.93|0
1715668800000|2024-05-14 06:40:00|19.17|17|19.09|16.93|19.17|17|19.07|16.91|0
1715669100000|2024-05-14 06:45:00|19.13|16.96|19.13|16.96|19.17|17|19.09|16.93|0
1715669400000|2024-05-14 06:50:00|19.16|17|19.16|16.99|19.2|17.03|19.16|16.99|0
1715669700000|2024-05-14 06:55:00|19.18|17.01|19.2|17.02|19.24|17.06|19.16|16.99|0
1715670000000|2024-05-14 07:00:00|19.24|17.06|19.31|17.12|19.31|17.12|19.2|17.02|0
1715670300000|2024-05-14 07:05:00|19.35|17.16|19.34|17.15|19.42|17.22|19.19|17.02|0
1715670600000|2024-05-14 07:10:00|19.31|17.12|19.23|17.05|19.34|17.15|19.19|17.02|0
1715670900000|2024-05-14 07:15:00|19.21|17.03|19.15|16.98|19.3|17.12|19.15|16.98|0
1715671200000|2024-05-14 07:20:00|19.19|17.01|19.15|16.98|19.22|17.05|19.07|16.91|0
1715671500000|2024-05-14 07:25:00|19.11|16.95|19.18|17.01|19.18|17.01|19.07|16.91|0
1715671800000|2024-05-14 07:30:00|19.16|16.99|19.33|17.14|19.37|17.18|19.14|16.98|0
1715672100000|2024-05-14 07:35:00|19.29|17.11|19.18|17.01|19.37|17.18|19.16|16.99|0
1715672400000|2024-05-14 07:40:00|19.14|16.97|19.1|16.94|19.18|17|19.06|16.9|0
1715672700000|2024-05-14 07:45:00|19.12|16.95|19.1|16.93|19.17|17|19.08|16.92|0
1715673000000|2024-05-14 07:50:00|19.09|16.9|19.05|16.9|19.09|16.93|18.94|16.8|0
1715673300000|2024-05-14 07:55:00|19.02|16.86|19.01|16.86|19.07|16.91|18.98|16.83|0
1715673600000|2024-05-14 08:00:00|18.98|16.83|18.97|16.83|19.09|16.93|18.94|16.79|0
1715673900000|2024-05-14 08:05:00|19.01|16.86|19.12|16.96|19.12|16.96|18.97|16.83|0
1715674200000|2024-05-14 08:10:00|19.16|16.99|19.08|16.92|19.16|16.99|19.05|16.89|0
1715674500000|2024-05-14 08:15:00|19.12|16.96|19.78|17.58|19.86|17.66|19.04|16.89|0
1715674800000|2024-05-14 08:20:00|19.75|17.55|19.64|17.44|19.78|17.58|19.64|17.44|0
1715675100000|2024-05-14 08:25:00|19.67|17.47|19.71|17.51|19.71|17.51|19.6|17.4|0
1715675400000|2024-05-14 08:30:00|19.74|17.54|19.59|17.39|19.74|17.54|19.56|17.36|0
1715675700000|2024-05-14 08:35:00|19.56|17.36|19.59|17.39|19.59|17.39|19.52|17.32|0
1715676000000|2024-05-14 08:40:00|19.63|17.43|19.7|17.5|19.7|17.5|19.55|17.35|0
1715676300000|2024-05-14 08:45:00|19.66|17.46|19.62|17.42|19.7|17.5|19.59|17.39|0
1715676600000|2024-05-14 08:50:00|19.59|17.39|19.62|17.42|19.66|17.46|19.58|17.38|0
1715676900000|2024-05-14 08:55:00|19.58|17.38|19.58|17.38|19.62|17.42|19.55|17.35|0
1715677200000|2024-05-14 09:00:00|19.62|17.42|19.39|17.79|19.69|17.79|19.28|17.34|0
1715677500000|2024-05-14 09:05:00|19.37|17.77|19.24|17.64|19.39|17.79|19.24|17.64|0
1715677800000|2024-05-14 09:10:00|19.26|17.66|19.24|17.64|19.28|17.68|19.13|17.53|0
1715678100000|2024-05-14 09:15:00|19.2|17.6|19.31|17.71|19.34|17.74|19.2|17.6|0
1715678400000|2024-05-14 09:20:00|19.27|17.67|19.31|17.71|19.34|17.74|19.27|17.67|0
1715678700000|2024-05-14 09:25:00|19.32|17.72|19.38|17.78|19.41|17.81|19.3|17.7|0
1715679000000|2024-05-14 09:30:00|19.37|17.77|19.48|17.88|19.48|17.88|19.37|17.77|0
1715679300000|2024-05-14 09:35:00|19.52|17.92|19.48|17.88|19.59|17.99|19.48|17.88|0
1715679600000|2024-05-14 09:40:00|19.44|17.84|19.48|17.88|19.51|17.91|19.44|17.84|0
1715679900000|2024-05-14 09:45:00|19.51|17.91|19.4|17.8|19.55|17.95|19.4|17.8|0
1715680200000|2024-05-14 09:50:00|19.42|17.82|19.36|17.76|19.44|17.84|19.29|17.69|0
1715680500000|2024-05-14 09:55:00|19.33|17.73|19.22|17.62|19.33|17.73|19.22|17.62|0
1715680800000|2024-05-14 10:00:00|19.36|17.76|19.28|17.68|19.43|17.83|19.21|17.61|0
1715681100000|2024-05-14 10:05:00|19.32|17.72|19.39|17.79|19.39|17.79|19.28|17.68|0
1715681400000|2024-05-14 10:10:00|19.43|17.83|19.44|17.84|19.46|17.86|19.39|17.79|0
1715681700000|2024-05-14 10:15:00|19.42|17.82|19.42|17.82|19.5|17.9|19.39|17.79|0
1715682000000|2024-05-14 10:20:00|19.46|17.86|19.38|17.78|19.46|17.86|19.38|17.78|0
1715682300000|2024-05-14 10:25:00|19.42|17.82|19.38|17.78|19.42|17.82|19.35|17.75|0
1715682600000|2024-05-14 10:30:00|19.34|17.74|19.45|17.85|19.45|17.85|19.34|17.74|0
1715682900000|2024-05-14 10:35:00|19.41|17.81|19.45|17.85|19.49|17.89|19.38|17.78|0
1715683200000|2024-05-14 10:40:00|19.47|17.87|19.34|17.74|19.47|17.87|19.3|17.7|0
1715683500000|2024-05-14 10:45:00|19.3|17.7|19.33|17.73|19.34|17.74|19.26|17.66|0
1715683800000|2024-05-14 10:50:00|19.3|17.7|19.15|17.55|19.3|17.7|19.12|17.52|0
1715684100000|2024-05-14 10:55:00|19.19|17.59|19.15|17.55|19.22|17.62|19.11|17.51|0
1715684400000|2024-05-14 11:00:00|19.19|17.59|19.18|17.58|19.22|17.62|19.11|17.51|0
1715684700000|2024-05-14 11:05:00|19.22|17.62|19.36|17.76|19.36|17.76|19.18|17.58|0
1715685000000|2024-05-14 11:10:00|19.32|17.72|19.14|17.54|19.36|17.76|19.11|17.51|0
1715685300000|2024-05-14 11:15:00|19.11|17.51|19.1|17.5|19.21|17.61|19.1|17.5|0
1715685600000|2024-05-14 11:20:00|19.09|17.49|19.14|17.54|19.17|17.57|19.07|17.47|0
1715685900000|2024-05-14 11:25:00|19.17|17.57|19.31|17.71|19.31|17.71|19.1|17.5|0
1715686200000|2024-05-14 11:30:00|19.35|17.75|19.38|17.78|19.46|17.86|19.35|17.75|0
1715686500000|2024-05-14 11:35:00|19.42|17.82|19.35|17.75|19.42|17.82|19.24|17.64|0
1715686800000|2024-05-14 11:40:00|19.31|17.71|19.23|17.63|19.34|17.74|19.2|17.6|0
1715687100000|2024-05-14 11:45:00|19.27|17.67|19.3|17.7|19.3|17.7|19.2|17.6|0
1715687400000|2024-05-14 11:50:00|19.32|17.72|19.27|17.67|19.34|17.74|19.23|17.63|0
1715687700000|2024-05-14 11:55:00|19.3|17.7|19.26|17.66|19.34|17.74|19.26|17.66|0
1715688000000|2024-05-14 12:00:00|19.34|17.74|19.21|17.61|19.48|17.88|19.19|17.59|0
1715688300000|2024-05-14 12:05:00|19.19|17.59|19.15|17.55|19.19|17.59|19.08|17.48|0
1715688600000|2024-05-14 12:10:00|19.19|17.59|19.08|17.48|19.19|17.59|19|17.4|0
1715688900000|2024-05-14 12:15:00|19.11|17.51|19.46|17.86|19.5|17.9|19.07|17.47|0
1715689200000|2024-05-14 12:20:00|19.42|17.82|19.31|17.71|19.42|17.82|19.17|17.57|0
1715689500000|2024-05-14 12:25:00|19.35|17.75|19.33|17.73|19.38|17.78|19.24|17.64|0
1715689800000|2024-05-14 12:30:00|20.47|18.87|21.58|19.98|23.87|22.27|20.47|18.87|0
1715690100000|2024-05-14 12:35:00|21.13|19.53|20.49|18.89|21.41|19.81|19.95|18.35|0
1715690400000|2024-05-14 12:40:00|20.44|18.84|19.91|18.31|20.44|18.84|19.69|18.09|0
1715690700000|2024-05-14 12:45:00|19.98|18.38|21.06|19.46|21.06|19.46|19.8|18.2|0
1715691000000|2024-05-14 12:50:00|20.03|18.43|19.51|17.91|20.03|18.43|19.43|17.83|0
1715691300000|2024-05-14 12:55:00|19.54|17.94|19.72|18.12|19.8|18.2|19.25|17.65|0
1715691600000|2024-05-14 13:00:00|19.69|18.09|20.2|18.6|20.24|18.64|19.69|18.09|0
1715691900000|2024-05-14 13:05:00|20.17|18.57|19.83|18.23|20.2|18.6|19.68|18.08|0
1715692200000|2024-05-14 13:10:00|19.76|18.16|18.81|17.21|19.9|18.3|18.6|17|0
1715692500000|2024-05-14 13:15:00|18.78|17.18|18.88|17.28|18.92|17.32|18.56|16.96|0
1715692800000|2024-05-14 13:20:00|18.84|17.24|19.02|17.42|19.16|17.56|18.77|17.17|0
1715693100000|2024-05-14 13:25:00|19.06|17.46|18.98|17.38|19.16|17.56|18.88|17.28|0
1715693400000|2024-05-14 13:30:00|18.87|17.27|19.12|17.52|19.16|17.56|18.56|16.96|0
1715693700000|2024-05-14 13:35:00|19.27|17.67|18.8|17.2|19.34|17.74|18.73|17.13|0
1715694000000|2024-05-14 13:40:00|18.76|17.16|18.41|16.81|18.87|17.27|18.24|16.64|0
1715694300000|2024-05-14 13:45:00|18.37|16.77|19.55|17.95|19.58|17.98|18.23|16.63|0
1715694600000|2024-05-14 13:50:00|19.44|17.84|19.4|17.8|19.62|18.02|19.26|17.66|0
1715694900000|2024-05-14 13:55:00|19.36|17.76|19.83|18.23|19.87|18.27|19.36|17.76|0
1715695200000|2024-05-14 14:00:00|19.8|18.2|19.57|17.97|19.87|18.27|19.32|17.72|0
1715695500000|2024-05-14 14:05:00|19.61|18.01|18.97|17.37|19.79|18.19|18.97|17.37|0
1715695800000|2024-05-14 14:10:00|18.89|17.29|19.28|17.68|19.39|17.79|18.79|17.19|0
1715696100000|2024-05-14 14:15:00|19.25|17.65|20.04|18.44|20.23|18.63|19.17|17.57|0
1715696400000|2024-05-14 14:20:00|20.01|18.41|18.27|16.67|20.01|18.41|18.27|16.67|0
1715696700000|2024-05-14 14:25:00|18.23|16.63|18.28|16.68|18.59|16.99|17.96|16.36|0
1715697000000|2024-05-14 14:30:00|18.31|16.71|18.55|16.95|18.69|17.09|18.25|16.65|0
1715697300000|2024-05-14 14:35:00|18.59|16.99|19.4|17.8|20.47|18.87|18.52|16.92|0
1715697600000|2024-05-14 14:40:00|19.44|17.84|19.33|17.73|19.99|18.39|19.33|17.73|0
1715697900000|2024-05-14 14:45:00|19.36|17.76|19.36|17.76|19.69|18.09|19.11|17.51|0
1715698200000|2024-05-14 14:50:00|19.4|17.8|19.29|17.69|19.47|17.87|19|17.4|0
1715698500000|2024-05-14 14:55:00|19.25|17.65|18.43|16.83|19.36|17.76|18.43|16.83|0
1715698800000|2024-05-14 15:00:00|18.4|16.8|18.57|16.97|18.75|17.15|18.26|16.66|0
1715699100000|2024-05-14 15:05:00|18.61|17.01|18.19|16.59|18.98|17.38|18.19|16.59|0
1715699400000|2024-05-14 15:10:00|18.16|16.56|18.19|16.59|18.3|16.7|18.12|16.52|0
1715699700000|2024-05-14 15:15:00|18.16|16.56|18.33|16.73|18.36|16.76|17.71|16.11|0
1715700000000|2024-05-14 15:20:00|18.29|16.69|18.32|16.72|18.46|16.86|18.22|16.62|0
1715700300000|2024-05-14 15:25:00|18.39|16.79|17.98|16.38|18.43|16.83|17.98|16.38|0
1715700600000|2024-05-14 15:30:00|18.05|16.45|18.7|17.1|18.7|17.1|18.05|16.45|0
1715700900000|2024-05-14 15:35:00|18.67|17.07|18.88|17.28|18.99|17.39|18.67|17.07|0
1715701200000|2024-05-14 15:40:00|18.84|17.24|18.98|17.38|19.09|17.49|18.6|17|0
1715701500000|2024-05-14 15:45:00|18.95|17.35|18.94|17.34|19.31|17.71|18.87|17.27|0
1715701800000|2024-05-14 15:50:00|18.98|17.38|18.94|17.34|19.02|17.42|18.73|17.13|0
1715702100000|2024-05-14 15:55:00|18.91|17.31|19.15|17.55|19.19|17.59|18.87|17.27|0
1715702400000|2024-05-14 16:00:00|19.23|17.63|19.22|17.62|19.37|17.77|19.08|17.48|0
1715702700000|2024-05-14 16:05:00|19.26|17.66|18.97|17.37|19.3|17.7|18.9|17.3|0
1715703000000|2024-05-14 16:10:00|18.93|17.33|19.08|17.48|19.15|17.55|18.86|17.26|0
1715703300000|2024-05-14 16:15:00|19.04|17.44|19.18|17.58|19.25|17.65|19.04|17.44|0
1715703600000|2024-05-14 16:20:00|19.22|17.62|19.47|17.87|19.54|17.94|19.14|17.54|0
1715703900000|2024-05-14 16:25:00|19.5|17.9|19.36|17.76|19.54|17.94|19.32|17.72|0
1715704200000|2024-05-14 16:30:00|19.39|17.79|19.43|17.83|19.58|17.98|19.32|17.72|0
1715704500000|2024-05-14 16:35:00|19.39|17.79|19.57|17.97|19.65|18.05|19.28|17.68|0
1715704800000|2024-05-14 16:40:00|19.61|18.01|19.6|18|19.64|18.04|19.39|17.79|0
1715705100000|2024-05-14 16:45:00|19.64|18.04|19.53|17.93|19.71|18.11|19.42|17.82|0
1715705400000|2024-05-14 16:50:00|19.49|17.89|19.53|17.93|19.6|18|19.2|17.6|0
1715705700000|2024-05-14 16:55:00|19.49|17.89|19.3|17.7|19.53|17.93|19.27|17.67|0
1715706000000|2024-05-14 17:00:00|19.27|17.67|19.52|17.92|19.74|18.14|19.23|17.63|0
1715706300000|2024-05-14 17:05:00|19.48|17.88|19.67|18.07|19.85|18.25|19.48|17.88|0
1715706600000|2024-05-14 17:10:00|19.7|18.1|19.74|18.14|19.81|18.21|19.48|17.88|0
1715706900000|2024-05-14 17:15:00|19.77|18.17|19.51|17.91|19.89|18.29|19.51|17.91|0
1715707200000|2024-05-14 17:20:00|19.55|17.95|18.83|17.23|19.7|18.1|18.76|17.16|0
1715707500000|2024-05-14 17:25:00|18.86|17.26|18.58|16.98|18.86|17.26|18.54|16.94|0
1715707800000|2024-05-14 17:30:00|18.54|16.94|18.61|17.01|18.68|17.08|18.47|16.87|0
1715708100000|2024-05-14 17:35:00|18.65|17.05|18.47|16.87|18.65|17.05|18.36|16.76|0
1715708400000|2024-05-14 17:40:00|18.43|16.83|18.01|16.41|18.43|16.83|17.98|16.38|0
1715708700000|2024-05-14 17:45:00|18.04|16.44|18.25|16.65|18.25|16.65|18.04|16.44|0
1715709000000|2024-05-14 17:50:00|18.22|16.62|18.21|16.61|18.46|16.86|18.18|16.58|0
1715709300000|2024-05-14 17:55:00|18.25|16.65|18.25|16.65|18.39|16.79|18.14|16.54|0
1715709600000|2024-05-14 18:00:00|18.21|16.61|17.93|16.33|18.28|16.68|17.93|16.33|0
1715709900000|2024-05-14 18:05:00|17.97|16.37|18.09|16.49|18.12|16.52|17.59|15.99|0
1715710200000|2024-05-14 18:10:00|18.05|16.45|16.69|15.09|18.09|16.49|16.53|14.93|0
1715710500000|2024-05-14 18:15:00|16.62|15.02|16.52|14.92|16.69|15.09|16.43|14.83|0
1715710800000|2024-05-14 18:20:00|16.49|14.89|16.42|14.82|16.55|14.95|16.42|14.82|0
1715711100000|2024-05-14 18:25:00|16.46|14.86|16.45|14.85|16.58|14.98|16.42|14.82|0
1715711400000|2024-05-14 18:30:00|16.49|14.89|15.98|14.38|16.62|15.02|15.88|14.28|0
1715711700000|2024-05-14 18:35:00|15.91|14.31|15.63|14.03|16.1|14.5|15.6|14|0
1715712000000|2024-05-14 18:40:00|15.6|14|16.17|14.57|16.2|14.6|14.97|13.37|0
1715712300000|2024-05-14 18:45:00|16.11|14.51|16.61|15.01|16.87|15.27|16.11|14.51|0
1715712600000|2024-05-14 18:50:00|16.58|14.98|16.48|14.88|16.77|15.17|16.45|14.85|0
1715712900000|2024-05-14 18:55:00|16.52|14.92|16.36|14.76|16.52|14.92|16.23|14.63|0
1715713200000|2024-05-14 19:00:00|16.33|14.73|16.42|14.82|16.51|14.91|16.2|14.6|0
1715713500000|2024-05-14 19:05:00|16.45|14.85|16.45|14.85|16.7|15.1|16.45|14.85|0
1715713800000|2024-05-14 19:10:00|16.41|14.81|16.44|14.84|16.48|14.88|16.16|14.56|0
1715714100000|2024-05-14 19:15:00|16.48|14.88|16.1|14.5|16.57|14.97|16.01|14.41|0
1715714400000|2024-05-14 19:20:00|16.13|14.53|16|14.4|16.19|14.59|15.7|14.1|0
1715714700000|2024-05-14 19:25:00|16.07|14.47|16.09|14.49|16.31|14.71|16.03|14.43|0
1715715000000|2024-05-14 19:30:00|16.16|14.56|16.15|14.55|16.28|14.68|16.09|14.49|0
1715715300000|2024-05-14 19:35:00|16.18|14.58|16.34|14.74|16.4|14.8|16.18|14.58|0
1715715600000|2024-05-14 19:40:00|16.37|14.77|15.81|14.21|16.37|14.77|15.81|14.21|0
1715715900000|2024-05-14 19:45:00|15.87|14.27|16.3|14.7|16.3|14.7|15.81|14.21|0
1715716200000|2024-05-14 19:50:00|16.15|14.55|15.69|14.09|16.27|14.67|15.69|14.09|0
1715716500000|2024-05-14 19:55:00|15.75|14.15|16.33|14.73|16.33|14.73|15.65|14.05|0
1715716800000|2024-05-14 20:00:00|16.3|14.7|16.3|14.7|16.52|14.92|16.2|14.6|0
1715717100000|2024-05-14 20:05:00|16.26|14.66|16.39|14.79|16.48|14.88|16.17|14.57|0
1715717400000|2024-05-14 20:10:00|16.42|14.82|16.32|14.72|16.42|14.82|16.29|14.69|0
1715717700000|2024-05-14 20:15:00|16.45|14.59|16.55|14.68|16.55|14.68|16.45|14.59|0
1715718000000|2024-05-14 20:20:00|16.58|14.71|16.65|14.76|16.65|14.76|16.58|14.71|0
1715718300000|2024-05-14 20:25:00|16.61|14.73|16.61|14.73|16.65|14.76|16.61|14.73|0
1715718600000|2024-05-14 20:30:00|16.58|14.7|16.54|14.67|16.61|14.73|16.54|14.67|0
1715718900000|2024-05-14 20:35:00|16.51|14.64|16.61|14.73|16.61|14.73|16.51|14.64|0
1715719200000|2024-05-14 20:40:00|16.57|14.7|16.64|14.75|16.64|14.75|16.57|14.7|0
1715719500000|2024-05-14 20:45:00|16.6|14.72|16.5|14.63|16.6|14.72|16.5|14.63|0
1715719800000|2024-05-14 20:50:00|16.47|14.6|16.5|14.63|16.5|14.63|16.44|14.58|0
1715720100000|2024-05-14 20:55:00|16.47|14.6|16.35|14.5|16.5|14.63|16.35|14.5|0
1715720400000|2024-05-14 21:00:00|16.37|14.52|16.32|14.47|16.37|14.52|16.32|14.47|0
1715720700000|2024-05-14 21:05:00|16.33|14.48|16.35|14.5|16.35|14.5|16.31|14.46|0
1715721000000|2024-05-14 21:10:00|16.41|14.55|16.39|14.53|16.43|14.57|16.35|14.5|0
1715721300000|2024-05-14 21:15:00|16.41|14.55|16.51|14.64|16.54|14.66|16.41|14.55|0
1715721600000|2024-05-14 21:20:00|16.47|14.6|16.5|14.63|16.51|14.64|16.47|14.6|0
1715721900000|2024-05-14 21:25:00|16.52|14.65|16.52|14.65|16.52|14.65|16.5|14.64|0
1715722200000|2024-05-14 21:30:00|16.53|14.66|16.51|14.64|16.54|14.67|16.51|14.64|0
1715722500000|2024-05-14 21:35:00|16.5|14.63|16.5|14.63|16.5|14.63|16.5|14.63|0
1715722800000|2024-05-14 21:40:00|16.49|14.62|16.45|14.59|16.49|14.62|16.43|14.57|0
1715723100000|2024-05-14 21:45:00|16.44|14.58|16.44|14.58|16.45|14.58|16.41|14.55|0
1715723400000|2024-05-14 21:50:00|16.46|14.6|16.44|14.58|16.46|14.6|16.42|14.56|0
1715723700000|2024-05-14 21:55:00|16.45|14.57|16.46|14.6|16.46|14.6|16.38|14.53|0
1715724000000|2024-05-14 22:00:00|16.45|14.59|16.43|14.57|16.63|14.75|16.43|14.57|0
1715724300000|2024-05-14 22:05:00|16.4|14.54|16.3|14.45|16.43|14.57|16.26|14.42|0
1715724600000|2024-05-14 22:10:00|16.26|14.42|16.21|14.38|16.26|14.42|16.2|14.36|0
1715724900000|2024-05-14 22:15:00|16.23|14.39|16.13|14.3|16.23|14.39|16.13|14.3|0
1715725200000|2024-05-14 22:20:00|16.16|14.33|16.16|14.33|16.16|14.33|16.09|14.27|0
1715725500000|2024-05-14 22:25:00|16.14|14.32|15.99|14.18|16.18|14.34|15.96|14.15|0
1715725800000|2024-05-14 22:30:00|15.98|14.17|15.99|14.18|15.99|14.18|15.96|14.15|0
1715726100000|2024-05-14 22:35:00|15.96|14.15|15.92|14.12|16.02|14.21|15.92|14.12|0
1715726400000|2024-05-14 22:40:00|15.96|14.15|15.92|14.12|15.99|14.18|15.92|14.12|0
1715726700000|2024-05-14 22:45:00|15.89|14.09|15.82|14.03|15.92|14.12|15.82|14.03|0
1715727000000|2024-05-14 22:50:00|15.85|14.06|15.82|14.03|15.85|14.06|15.79|14|0
1715727300000|2024-05-14 22:55:00|15.79|14|15.75|13.97|15.79|14|15.72|13.94|0
1715727600000|2024-05-14 23:00:00|15.79|14|15.78|14|15.82|14.03|15.75|13.97|0
1715727900000|2024-05-14 23:05:00|15.82|14.02|15.91|14.11|15.91|14.11|15.78|14|0
1715728200000|2024-05-14 23:10:00|15.88|14.08|15.84|14.05|15.91|14.11|15.81|14.02|0
1715728500000|2024-05-14 23:15:00|15.81|14.02|15.87|14.08|15.87|14.08|15.81|14.02|0
1715728800000|2024-05-14 23:20:00|15.84|14.05|15.84|14.04|15.84|14.05|15.84|14.04|0
1715729100000|2024-05-14 23:25:00|15.87|14.07|15.93|14.13|15.93|14.13|15.87|14.07|0
1715729400000|2024-05-14 23:30:00|15.9|14.1|15.93|14.13|15.96|14.16|15.9|14.1|0
1715729700000|2024-05-14 23:35:00|15.9|14.1|15.99|14.18|15.99|14.18|15.9|14.1|0
1715730000000|2024-05-14 23:40:00|15.96|14.15|15.92|14.12|15.99|14.18|15.92|14.12|0
1715730300000|2024-05-14 23:45:00|15.96|14.15|15.95|14.15|15.99|14.18|15.89|14.09|0
1715730600000|2024-05-14 23:50:00|15.94|14.13|15.95|14.15|15.95|14.15|15.92|14.12|0
1715730900000|2024-05-14 23:55:00|15.94|14.13|15.95|14.14|15.95|14.15|15.92|14.12|0
1715731200000|2024-05-15 00:00:00|15.92|14.12|15.82|14.03|15.92|14.12|15.82|14.03|0
1715731500000|2024-05-15 00:05:00|15.79|14|15.82|14.03|15.85|14.06|15.72|13.94|0
1715731800000|2024-05-15 00:10:00|15.78|14|15.78|14|15.85|14.05|15.75|13.97|0
1715732100000|2024-05-15 00:15:00|15.69|14.09|15.66|14.06|15.69|14.09|15.63|14.03|0
1715732400000|2024-05-15 00:20:00|15.63|14.03|15.74|14.14|15.75|14.15|15.63|14.03|0
1715732700000|2024-05-15 00:25:00|15.77|14.17|16.23|14.63|16.4|14.8|15.68|14.08|0
1715733000000|2024-05-15 00:30:00|16.2|14.6|16.35|14.75|16.35|14.75|16.2|14.6|0
1715733300000|2024-05-15 00:35:00|16.32|14.72|16.63|15.03|16.66|15.06|16.32|14.72|0
1715733600000|2024-05-15 00:40:00|16.6|15|16.53|14.93|16.66|15.06|16.53|14.93|0
1715733900000|2024-05-15 00:45:00|16.56|14.96|16.43|14.83|16.56|14.96|16.37|14.77|0
1715734200000|2024-05-15 00:50:00|16.4|14.8|16.46|14.86|16.5|14.9|16.4|14.8|0
1715734500000|2024-05-15 00:55:00|16.48|14.88|16.4|14.8|16.48|14.88|16.4|14.8|0
1715734800000|2024-05-15 01:00:00|16.43|14.83|16.37|14.77|16.43|14.83|16.37|14.77|0
1715735100000|2024-05-15 01:05:00|16.38|14.78|16.3|14.7|16.4|14.8|16.3|14.7|0
1715735400000|2024-05-15 01:10:00|16.33|14.73|16.33|14.73|16.33|14.73|16.24|14.64|0
1715735700000|2024-05-15 01:15:00|16.3|14.7|16.36|14.76|16.45|14.85|16.3|14.7|0
1715736000000|2024-05-15 01:20:00|16.37|14.77|16.26|14.66|16.42|14.82|16.26|14.66|0
1715736300000|2024-05-15 01:25:00|16.23|14.63|16.11|14.51|16.25|14.65|16.11|14.51|0
1715736600000|2024-05-15 01:30:00|16.14|14.54|16.07|14.47|16.17|14.57|16.04|14.44|0
1715736900000|2024-05-15 01:35:00|16.1|14.5|16.07|14.47|16.1|14.5|15.98|14.38|0
1715737200000|2024-05-15 01:40:00|16.04|14.44|16.04|14.44|16.07|14.47|15.98|14.38|0
1715737500000|2024-05-15 01:45:00|16.07|14.47|16.07|14.47|16.1|14.5|16.04|14.44|0
1715737800000|2024-05-15 01:50:00|16.04|14.44|16.06|14.46|16.09|14.49|16.03|14.43|0
1715738100000|2024-05-15 01:55:00|16.03|14.43|16|14.4|16.03|14.43|15.97|14.37|0
1715738400000|2024-05-15 02:00:00|16.03|14.43|15.91|14.31|16.03|14.43|15.88|14.28|0
1715738700000|2024-05-15 02:05:00|15.94|14.34|16|14.4|16|14.4|15.94|14.34|0
1715739000000|2024-05-15 02:10:00|16.01|14.41|16.02|14.42|16.03|14.43|15.99|14.39|0
1715739300000|2024-05-15 02:15:00|15.99|14.39|15.99|14.39|16.02|14.42|15.96|14.36|0
1715739600000|2024-05-15 02:20:00|15.96|14.36|15.99|14.39|16.02|14.42|15.96|14.36|0
1715739900000|2024-05-15 02:25:00|15.96|14.36|15.9|14.3|15.99|14.39|15.9|14.3|0
1715740200000|2024-05-15 02:30:00|15.89|14.29|15.86|14.26|15.95|14.35|15.86|14.26|0
1715740500000|2024-05-15 02:35:00|15.89|14.29|15.8|14.2|15.89|14.29|15.74|14.14|0
1715740800000|2024-05-15 02:40:00|15.83|14.23|15.71|14.11|15.86|14.26|15.59|13.99|0
1715741100000|2024-05-15 02:45:00|15.74|14.14|15.86|14.26|15.86|14.26|15.74|14.14|0
1715741400000|2024-05-15 02:50:00|15.84|14.24|15.82|14.22|15.86|14.26|15.79|14.19|0
1715741700000|2024-05-15 02:55:00|15.79|14.19|15.82|14.22|15.82|14.22|15.79|14.19|0
1715742000000|2024-05-15 03:00:00|15.8|14.2|15.73|14.13|15.8|14.2|15.73|14.13|0
1715742300000|2024-05-15 03:05:00|15.76|14.16|15.76|14.16|15.79|14.19|15.74|14.14|0
1715742600000|2024-05-15 03:10:00|15.75|14.15|15.72|14.12|15.79|14.19|15.72|14.12|0
1715742900000|2024-05-15 03:15:00|15.69|14.09|15.72|14.12|15.75|14.15|15.69|14.09|0
1715743200000|2024-05-15 03:20:00|15.69|14.09|15.69|14.09|15.72|14.12|15.67|14.07|0
1715743500000|2024-05-15 03:25:00|15.7|14.1|15.75|14.15|15.75|14.15|15.7|14.1|0
1715743800000|2024-05-15 03:30:00|15.72|14.12|15.65|14.05|15.75|14.15|15.62|14.02|0
1715744100000|2024-05-15 03:35:00|15.68|14.08|15.77|14.17|15.77|14.17|15.68|14.08|0
1715744400000|2024-05-15 03:40:00|15.8|14.2|15.74|14.14|15.8|14.2|15.71|14.11|0
1715744700000|2024-05-15 03:45:00|15.77|14.17|15.77|14.17|15.8|14.2|15.74|14.14|0
1715745000000|2024-05-15 03:50:00|15.75|14.15|15.73|14.13|15.8|14.2|15.73|14.13|0
1715745300000|2024-05-15 03:55:00|15.76|14.16|15.79|14.19|15.79|14.19|15.76|14.16|0
1715745600000|2024-05-15 04:00:00|15.82|14.22|15.82|14.22|15.82|14.22|15.82|14.22|0
1715745900000|2024-05-15 04:05:00|15.85|14.25|15.85|14.25|15.88|14.28|15.82|14.22|0
1715746500000|2024-05-15 04:15:00|15.88|14.28|15.87|14.27|15.91|14.31|15.87|14.27|0
1715746800000|2024-05-15 04:20:00|15.89|14.29|16.21|14.61|16.39|14.79|15.87|14.27|0
1715747100000|2024-05-15 04:25:00|16.24|14.64|16.29|14.69|16.3|14.7|16.21|14.61|0
1715747400000|2024-05-15 04:30:00|16.3|14.7|16.4|14.8|16.4|14.8|16.3|14.7|0
1715747700000|2024-05-15 04:35:00|16.39|14.79|16.45|14.85|16.46|14.86|16.36|14.76|0
1715748000000|2024-05-15 04:40:00|16.42|14.82|16.42|14.82|16.42|14.82|16.39|14.79|0
1715748300000|2024-05-15 04:45:00|16.45|14.85|16.37|14.77|16.45|14.85|16.36|14.76|0
1715748600000|2024-05-15 04:50:00|16.36|14.76|16.45|14.85|16.45|14.85|16.36|14.76|0
1715748900000|2024-05-15 04:55:00|16.42|14.82|16.48|14.88|16.48|14.88|16.42|14.82|0
1715749200000|2024-05-15 05:00:00|16.51|14.91|16.54|14.94|16.57|14.97|16.51|14.91|0
1715749500000|2024-05-15 05:05:00|16.51|14.91|16.53|14.93|16.54|14.94|16.5|14.9|0
1715749800000|2024-05-15 05:10:00|16.5|14.9|16.44|14.84|16.5|14.9|16.41|14.81|0
1715750100000|2024-05-15 05:15:00|16.47|14.87|16.5|14.9|16.5|14.9|16.47|14.87|0
1715750400000|2024-05-15 05:20:00|16.47|14.87|16.43|14.83|16.5|14.9|16.4|14.8|0
1715750700000|2024-05-15 05:25:00|16.4|14.8|16.4|14.8|16.43|14.83|16.4|14.8|0
1715751000000|2024-05-15 05:30:00|16.37|14.77|16.4|14.8|16.43|14.83|16.37|14.77|0
1715751300000|2024-05-15 05:35:00|16.37|14.77|16.43|14.83|16.43|14.83|16.37|14.77|0
1715751600000|2024-05-15 05:40:00|16.41|14.81|16.39|14.79|16.43|14.83|16.39|14.79|0
1715751900000|2024-05-15 05:45:00|16.42|14.82|16.39|14.79|16.42|14.82|16.39|14.79|0
1715752200000|2024-05-15 05:50:00|16.42|14.82|16.36|14.76|16.42|14.82|16.36|14.76|0
1715752500000|2024-05-15 05:55:00|16.33|14.73|16.29|14.69|16.33|14.73|16.23|14.63|0
1715752800000|2024-05-15 06:00:00|16.32|14.72|16.38|14.78|16.53|14.93|16.29|14.69|0
1715753100000|2024-05-15 06:05:00|16.37|14.77|16.29|14.69|16.48|14.88|16.29|14.69|0
1715753400000|2024-05-15 06:10:00|16.26|14.66|16.26|14.66|16.26|14.66|16.16|14.56|0
1715753700000|2024-05-15 06:15:00|16.22|14.62|16.31|14.71|16.38|14.78|16.22|14.62|0
1715754000000|2024-05-15 06:20:00|16.35|14.75|16.41|14.81|16.41|14.81|16.28|14.68|0
1715754300000|2024-05-15 06:25:00|16.39|14.79|16.43|14.83|16.5|14.9|16.09|14.49|0
1715754600000|2024-05-15 06:30:00|16.49|14.89|16.46|14.86|16.52|14.92|16.46|14.86|0
1715754900000|2024-05-15 06:35:00|16.43|14.83|16.49|14.89|16.52|14.92|16.4|14.8|0
1715755200000|2024-05-15 06:40:00|16.52|14.92|16.55|14.95|16.55|14.95|16.49|14.89|0
1715755500000|2024-05-15 06:45:00|16.54|14.94|16.55|14.95|16.58|14.98|16.52|14.92|0
1715755800000|2024-05-15 06:50:00|16.52|14.92|16.48|14.88|16.52|14.92|16.45|14.85|0
1715756100000|2024-05-15 06:55:00|16.51|14.91|16.48|14.88|16.51|14.91|16.4|14.8|0
1715756400000|2024-05-15 07:00:00|16.5|14.9|16.37|14.77|16.64|15.04|16.32|14.72|0
1715756700000|2024-05-15 07:05:00|16.38|14.78|16.51|14.91|16.57|14.97|16.35|14.75|0
1715757000000|2024-05-15 07:10:00|16.48|14.88|16.54|14.94|16.63|15.03|16.48|14.88|0
1715757300000|2024-05-15 07:15:00|16.5|14.9|16.57|14.97|16.66|15.06|16.5|14.9|0
1715757600000|2024-05-15 07:20:00|16.53|14.93|16.72|15.12|16.75|15.15|16.53|14.93|0
1715757900000|2024-05-15 07:25:00|16.75|15.15|16.84|15.24|16.85|15.25|16.72|15.12|0
1715758200000|2024-05-15 07:30:00|16.81|15.21|16.65|15.05|16.81|15.21|16.62|15.02|0
1715758500000|2024-05-15 07:35:00|16.68|15.08|16.78|15.18|16.87|15.27|16.62|15.02|0
1715758800000|2024-05-15 07:40:00|16.81|15.21|16.9|15.3|16.9|15.3|16.81|15.21|0
1715759100000|2024-05-15 07:45:00|16.93|15.33|16.9|15.3|16.93|15.33|16.84|15.24|0
1715759400000|2024-05-15 07:50:00|16.93|15.33|16.86|15.26|16.96|15.36|16.83|15.23|0
1715759700000|2024-05-15 07:55:00|16.9|15.3|16.78|15.18|16.9|15.3|16.7|15.1|0
1715760000000|2024-05-15 08:00:00|16.8|15.2|16.73|15.13|16.83|15.23|16.64|15.04|0
1715760300000|2024-05-15 08:05:00|16.7|15.1|16.73|15.13|16.76|15.16|16.67|15.07|0
1715760600000|2024-05-15 08:10:00|16.7|15.1|16.63|15.03|16.82|15.22|16.63|15.03|0
1715760900000|2024-05-15 08:15:00|16.66|15.06|16.82|15.22|16.82|15.22|16.63|15.03|0
1715761200000|2024-05-15 08:20:00|16.85|15.25|16.82|15.22|16.88|15.28|16.79|15.19|0
1715761500000|2024-05-15 08:25:00|16.79|15.19|16.69|15.09|16.82|15.22|16.66|15.06|0
1715761800000|2024-05-15 08:30:00|16.66|15.06|16.53|14.93|16.66|15.06|16.53|14.93|0
1715762100000|2024-05-15 08:35:00|16.56|14.96|16.56|14.96|16.62|15.02|16.53|14.93|0
1715762400000|2024-05-15 08:40:00|16.57|14.97|16.62|15.02|16.65|15.05|16.49|14.89|0
1715762700000|2024-05-15 08:45:00|16.63|15.03|16.68|15.08|16.68|15.08|16.59|14.99|0
1715763000000|2024-05-15 08:50:00|16.65|15.05|16.49|14.89|16.65|15.05|16.49|14.89|0
1715763300000|2024-05-15 08:55:00|16.5|14.9|16.39|14.79|16.52|14.92|16.39|14.79|0
1715763600000|2024-05-15 09:00:00|16.42|14.82|16.36|14.76|16.45|14.85|16.27|14.67|0
1715763900000|2024-05-15 09:05:00|16.39|14.79|16.39|14.79|16.44|14.84|16.39|14.79|0
1715764200000|2024-05-15 09:10:00|16.42|14.82|16.42|14.82|16.45|14.85|16.36|14.76|0
1715764500000|2024-05-15 09:15:00|16.39|14.79|16.41|14.81|16.42|14.82|16.35|14.75|0
1715764800000|2024-05-15 09:20:00|16.44|14.84|16.54|14.94|16.54|14.94|16.44|14.84|0
1715765100000|2024-05-15 09:25:00|16.57|14.97|16.47|14.87|16.6|15|16.41|14.81|0
1715765400000|2024-05-15 09:30:00|16.44|14.84|16.82|15.22|16.85|15.25|16.44|14.84|0
1715765700000|2024-05-15 09:35:00|16.79|15.19|16.75|15.15|16.85|15.25|16.75|15.15|0
1715766000000|2024-05-15 09:40:00|16.72|15.12|16.62|15.02|16.78|15.18|16.62|15.02|0
1715766300000|2024-05-15 09:45:00|16.65|15.05|16.68|15.08|16.69|15.09|16.62|15.02|0
1715766600000|2024-05-15 09:50:00|16.65|15.05|16.71|15.11|16.71|15.11|16.65|15.05|0
1715766900000|2024-05-15 09:55:00|16.74|15.14|16.84|15.24|16.87|15.27|16.74|15.14|0
1715767200000|2024-05-15 10:00:00|16.8|15.2|16.8|15.2|16.87|15.27|16.8|15.2|0
1715767500000|2024-05-15 10:05:00|16.83|15.23|16.86|15.26|16.93|15.33|16.77|15.17|0
1715767800000|2024-05-15 10:10:00|16.83|15.23|16.86|15.26|16.96|15.36|16.83|15.23|0
1715768100000|2024-05-15 10:15:00|16.83|15.23|16.8|15.2|16.95|15.35|16.8|15.2|0
1715768400000|2024-05-15 10:20:00|16.76|15.16|16.82|15.22|16.89|15.29|16.76|15.16|0
1715768700000|2024-05-15 10:25:00|16.79|15.19|16.85|15.25|16.89|15.29|16.76|15.16|0
1715769000000|2024-05-15 10:30:00|16.89|15.29|16.71|15.11|16.89|15.29|16.61|15.01|0
1715769300000|2024-05-15 10:35:00|16.74|15.14|16.71|15.11|16.74|15.14|16.64|15.04|0
1715769600000|2024-05-15 10:40:00|16.67|15.07|16.61|15.01|16.67|15.07|16.52|14.92|0
1715769900000|2024-05-15 10:45:00|16.64|15.04|16.7|15.1|16.77|15.17|16.61|15.01|0
1715770200000|2024-05-15 10:50:00|16.73|15.13|16.64|15.04|16.76|15.16|16.64|15.04|0
1715770500000|2024-05-15 10:55:00|16.67|15.07|16.73|15.13|16.76|15.16|16.63|15.03|0
1715770800000|2024-05-15 11:00:00|16.7|15.1|16.73|15.13|16.76|15.16|16.54|14.94|0
1715771100000|2024-05-15 11:05:00|16.76|15.16|16.66|15.06|16.76|15.16|16.66|15.06|0
1715771400000|2024-05-15 11:10:00|16.69|15.09|16.53|14.93|16.69|15.09|16.5|14.9|0
1715771700000|2024-05-15 11:15:00|16.5|14.9|16.66|15.06|16.72|15.12|16.47|14.87|0
1715772000000|2024-05-15 11:20:00|16.62|15.02|16.62|15.02|16.75|15.15|16.59|14.99|0
1715772300000|2024-05-15 11:25:00|16.61|15.01|16.65|15.05|16.68|15.08|16.57|14.97|0
1715772600000|2024-05-15 11:30:00|16.62|15.02|16.55|14.95|16.71|15.11|16.55|14.95|0
1715772900000|2024-05-15 11:35:00|16.59|14.99|16.74|15.14|16.74|15.14|16.49|14.89|0
1715773200000|2024-05-15 11:40:00|16.77|15.17|16.72|15.12|16.8|15.2|16.71|15.11|0
1715773500000|2024-05-15 11:45:00|16.71|15.11|16.67|15.07|16.71|15.11|16.58|14.98|0
1715773800000|2024-05-15 11:50:00|16.7|15.1|16.67|15.07|16.73|15.13|16.54|14.94|0
1715774100000|2024-05-15 11:55:00|16.64|15.04|16.7|15.1|16.73|15.13|16.64|15.04|0
1715774400000|2024-05-15 12:00:00|16.73|15.13|16.73|15.13|16.76|15.16|16.64|15.04|0
1715774700000|2024-05-15 12:05:00|16.76|15.16|16.76|15.16|16.82|15.22|16.73|15.13|0
1715775000000|2024-05-15 12:10:00|16.73|15.13|16.98|15.38|16.98|15.38|16.73|15.13|0
1715775300000|2024-05-15 12:15:00|17.01|15.41|17.1|15.5|17.11|15.51|16.95|15.35|0
1715775600000|2024-05-15 12:20:00|17.14|15.54|16.85|15.25|17.26|15.66|16.85|15.25|0
1715775900000|2024-05-15 12:25:00|16.88|15.28|16.72|15.12|16.91|15.31|16.53|14.93|0
1715776200000|2024-05-15 12:30:00|15.14|13.54|13.8|12.24|15.16|13.56|13.07|11.59|0
1715776500000|2024-05-15 12:35:00|13.72|12.16|13.73|12.17|14.13|12.53|12.95|11.49|0
1715776800000|2024-05-15 12:40:00|13.7|12.15|13.7|12.15|14.16|12.56|13.44|11.92|0
1715777100000|2024-05-15 12:45:00|13.67|12.12|13.11|11.62|13.72|12.17|12.87|11.41|0
1715777400000|2024-05-15 12:50:00|13.03|11.55|12.81|11.36|13.27|11.77|12.6|11.17|0
1715777700000|2024-05-15 12:55:00|12.87|11.41|13|11.53|13.14|11.65|12.84|11.39|0
1715778000000|2024-05-15 13:00:00|12.98|11.51|13.16|11.67|13.33|11.82|12.95|11.48|0
1715778300000|2024-05-15 13:05:00|13.19|11.7|13.03|11.55|13.33|11.82|13|11.53|0
1715778600000|2024-05-15 13:10:00|13.05|11.57|12.89|11.43|13.05|11.57|12.83|11.38|0
1715778900000|2024-05-15 13:15:00|12.9|11.44|13.27|11.77|13.33|11.82|12.89|11.43|0
1715779200000|2024-05-15 13:20:00|13.24|11.74|13.16|11.67|13.35|11.84|13.13|11.64|0
1715779500000|2024-05-15 13:25:00|13.21|11.72|13.24|11.74|13.41|11.89|13.1|11.62|0
1715779800000|2024-05-15 13:30:00|13.15|11.66|12.61|11.18|13.38|11.86|12.5|11.09|0
1715780100000|2024-05-15 13:35:00|12.58|11.16|12.63|11.2|12.99|11.52|12.32|10.93|0
1715780400000|2024-05-15 13:40:00|12.58|11.16|12.82|11.37|12.93|11.46|12.21|10.83|0
1715780700000|2024-05-15 13:45:00|12.85|11.39|13.39|11.88|13.45|11.93|12.66|11.23|0
1715781000000|2024-05-15 13:50:00|13.37|11.85|13.76|12.2|13.96|12.38|13.37|11.85|0
1715781300000|2024-05-15 13:55:00|13.7|12.15|13.45|11.92|13.85|12.28|13.39|11.87|0
1715781600000|2024-05-15 14:00:00|13.36|11.85|12.52|11.1|13.42|11.9|12.52|11.1|0
1715781900000|2024-05-15 14:05:00|12.55|11.13|12.73|11.29|12.76|11.31|12.23|10.84|0
1715782200000|2024-05-15 14:10:00|12.67|11.24|12.86|11.4|13.05|11.57|12.62|11.19|0
1715782500000|2024-05-15 14:15:00|12.81|11.36|12.62|11.19|13.02|11.55|12.54|11.12|0
1715782800000|2024-05-15 14:20:00|12.54|11.12|12.46|11.05|12.64|11.21|12.35|10.95|0
1715783100000|2024-05-15 14:25:00|12.48|11.07|12.61|11.19|12.72|11.28|12.46|11.05|0
1715783400000|2024-05-15 14:30:00|12.56|11.14|12.22|10.83|12.67|11.23|12.14|10.77|0
1715783700000|2024-05-15 14:35:00|12.24|10.86|12.03|10.67|12.27|10.88|11.86|10.51|0
1715784000000|2024-05-15 14:40:00|12.01|10.65|11.75|10.42|12.11|10.74|11.75|10.42|0
1715784300000|2024-05-15 14:45:00|11.78|10.45|11.75|10.42|11.9|10.56|11.73|10.4|0
1715784600000|2024-05-15 14:50:00|11.73|10.4|12|10.64|12|10.64|11.7|10.38|0
1715784900000|2024-05-15 14:55:00|11.98|10.62|11.82|10.48|11.98|10.62|11.8|10.46|0
1715785200000|2024-05-15 15:00:00|11.8|10.46|11.77|10.44|11.8|10.46|11.67|10.35|0
1715785500000|2024-05-15 15:05:00|11.75|10.42|11.28|10|11.75|10.42|11.11|9.85|0
1715785800000|2024-05-15 15:10:00|11.3|10.02|11.01|9.77|11.87|10.53|10.99|9.75|0
1715786100000|2024-05-15 15:15:00|10.99|9.75|10.92|9.68|11.13|9.87|10.87|9.64|0
1715786400000|2024-05-15 15:20:00|10.89|9.66|11.06|9.81|11.08|9.83|10.87|9.64|0
1715786700000|2024-05-15 15:25:00|11.03|9.79|10.87|9.64|11.23|9.95|10.84|9.62|0
1715787000000|2024-05-15 15:30:00|10.84|9.62|10.63|9.42|10.91|9.68|10.52|9.32|0
1715787300000|2024-05-15 15:35:00|10.65|9.44|10.83|9.61|10.9|9.67|10.62|9.42|0
1715787600000|2024-05-15 15:40:00|10.81|9.59|10.71|9.5|10.81|9.59|10.6|9.4|0
1715787900000|2024-05-15 15:45:00|10.74|9.52|10.78|9.56|10.85|9.62|10.62|9.42|0
1715788200000|2024-05-15 15:50:00|10.76|9.54|10.73|9.52|10.81|9.58|10.67|9.46|0
1715788500000|2024-05-15 15:55:00|10.71|9.5|10.76|9.54|10.85|9.62|10.64|9.44|0
1715788800000|2024-05-15 16:00:00|10.73|9.52|10.94|9.7|11.09|9.83|10.73|9.52|0
1715789100000|2024-05-15 16:05:00|10.97|9.72|10.87|9.64|11.18|9.92|10.87|9.64|0
1715789400000|2024-05-15 16:10:00|10.85|9.62|10.65|9.45|10.94|9.7|10.61|9.41|0
1715789700000|2024-05-15 16:15:00|10.63|9.43|10.65|9.45|10.79|9.57|10.63|9.43|0
1715790000000|2024-05-15 16:20:00|10.63|9.43|10.6|9.4|10.79|9.57|10.56|9.36|0
1715790300000|2024-05-15 16:25:00|10.63|9.42|10.47|9.27|10.67|9.47|10.47|9.27|0
1715790600000|2024-05-15 16:30:00|10.45|9.25|10.4|9.2|10.54|9.34|10.4|9.2|0
1715790900000|2024-05-15 16:35:00|10.38|9.18|10.42|9.22|10.45|9.25|10.28|9.08|0
1715791200000|2024-05-15 16:40:00|10.4|9.2|10.67|9.46|10.7|9.49|10.32|9.12|0
1715791500000|2024-05-15 16:45:00|10.7|9.48|10.56|9.36|10.7|9.48|10.41|9.21|0
1715791800000|2024-05-15 16:50:00|10.54|9.34|10.36|9.16|10.54|9.34|10.34|9.14|0
1715792100000|2024-05-15 16:55:00|10.38|9.18|10.3|9.1|10.4|9.2|10.26|9.06|0
1715792400000|2024-05-15 17:00:00|10.25|9.05|10.19|8.99|10.3|9.1|10.17|8.97|0
1715792700000|2024-05-15 17:05:00|10.17|8.97|10.29|9.09|10.29|9.09|10.13|8.93|0
1715793000000|2024-05-15 17:10:00|10.27|9.07|10.1|8.9|10.29|9.09|10.1|8.9|0
1715793300000|2024-05-15 17:15:00|10.08|8.88|10.21|9.01|10.23|9.03|10.02|8.82|0
1715793600000|2024-05-15 17:20:00|10.18|8.98|10.27|9.07|10.31|9.11|10.14|8.94|0
1715793900000|2024-05-15 17:25:00|10.25|9.05|10.06|8.86|10.37|9.17|10.06|8.86|0
1715794200000|2024-05-15 17:30:00|10.08|8.88|10.1|8.9|10.2|9|10.07|8.87|0
1715794500000|2024-05-15 17:35:00|10.07|8.87|10.07|8.87|10.12|8.92|9.95|8.75|0
1715794800000|2024-05-15 17:40:00|10.05|8.85|10.07|8.87|10.26|9.06|10.05|8.85|0
1715795100000|2024-05-15 17:45:00|10.09|8.89|10.24|9.04|10.43|9.23|10.05|8.85|0
1715795400000|2024-05-15 17:50:00|10.26|9.06|9.92|8.72|10.28|9.08|9.92|8.72|0
1715795700000|2024-05-15 17:55:00|9.94|8.74|9.9|8.7|10|8.8|9.88|8.68|0
1715796000000|2024-05-15 18:00:00|9.92|8.72|9.86|8.66|10.02|8.82|9.86|8.66|0
1715796300000|2024-05-15 18:05:00|9.88|8.68|9.76|8.56|9.88|8.68|9.74|8.54|0
1715796600000|2024-05-15 18:10:00|9.75|8.55|9.53|8.33|9.82|8.62|9.53|8.33|0
1715796900000|2024-05-15 18:15:00|9.55|8.35|9.79|8.59|9.98|8.78|9.55|8.35|0
1715797200000|2024-05-15 18:20:00|9.81|8.61|9.87|8.67|10|8.8|9.77|8.57|0
1715797500000|2024-05-15 18:25:00|9.85|8.65|9.87|8.67|9.97|8.77|9.75|8.55|0
1715797800000|2024-05-15 18:30:00|9.85|8.65|10.07|8.87|10.12|8.92|9.85|8.65|0
1715798100000|2024-05-15 18:35:00|10.09|8.89|9.87|8.67|10.18|8.98|9.85|8.65|0
1715798400000|2024-05-15 18:40:00|9.89|8.69|10.01|8.81|10.05|8.85|9.85|8.65|0
1715798700000|2024-05-15 18:45:00|10.03|8.83|10.11|8.91|10.15|8.95|9.93|8.73|0
1715799000000|2024-05-15 18:50:00|10.09|8.89|9.92|8.72|10.09|8.89|9.9|8.7|0
1715799300000|2024-05-15 18:55:00|9.94|8.74|9.86|8.66|10.02|8.82|9.86|8.66|0
1715799600000|2024-05-15 19:00:00|9.92|8.72|9.94|8.74|10.02|8.82|9.92|8.72|0
1715799900000|2024-05-15 19:05:00|9.96|8.76|9.9|8.7|10.06|8.86|9.86|8.66|0
1715800200000|2024-05-15 19:10:00|9.92|8.72|10.27|9.07|10.29|9.09|9.77|8.57|0
1715800500000|2024-05-15 19:15:00|10.31|9.11|10.1|8.9|10.31|9.11|10.1|8.9|0
1715800800000|2024-05-15 19:20:00|10.12|8.92|10.04|8.84|10.14|8.94|9.94|8.74|0
1715801100000|2024-05-15 19:25:00|10.06|8.86|10.12|8.92|10.12|8.92|10.02|8.82|0
1715801400000|2024-05-15 19:30:00|10.16|8.96|10.04|8.84|10.2|9|10.04|8.84|0
1715801700000|2024-05-15 19:35:00|10.06|8.86|9.78|8.58|10.08|8.88|9.78|8.58|0
1715802000000|2024-05-15 19:40:00|9.76|8.56|9.62|8.42|9.78|8.58|9.58|8.38|0
1715802300000|2024-05-15 19:45:00|9.64|8.44|9.9|8.7|10.38|9.18|9.62|8.42|0
1715802600000|2024-05-15 19:50:00|10.01|8.81|9.58|8.38|10.01|8.81|9.58|8.38|0
1715802900000|2024-05-15 19:55:00|9.68|8.48|9.5|8.3|9.74|8.54|9.23|8.03|0
1715803200000|2024-05-15 20:00:00|9.48|8.28|10.08|8.88|10.1|8.9|9.48|8.28|0
1715803500000|2024-05-15 20:05:00|10.1|8.9|9.9|8.7|10.1|8.9|9.9|8.7|0
1715803800000|2024-05-15 20:10:00|9.92|8.72|10.02|8.82|10.14|8.94|9.9|8.7|0
1715804100000|2024-05-15 20:15:00|10.14|8.74|10.05|8.65|10.14|8.74|10.01|8.61|0
1715804400000|2024-05-15 20:20:00|10.07|8.67|10.11|8.71|10.11|8.71|10.07|8.67|0
1715804700000|2024-05-15 20:25:00|10.09|8.69|10.03|8.63|10.11|8.71|10.01|8.61|0
1715805000000|2024-05-15 20:30:00|10.01|8.61|9.99|8.59|10.01|8.61|9.97|8.57|0
1715805300000|2024-05-15 20:35:00|9.97|8.57|9.95|8.55|9.97|8.57|9.88|8.48|0
1715805600000|2024-05-15 20:40:00|9.97|8.57|9.96|8.56|9.97|8.57|9.9|8.5|0
1715805900000|2024-05-15 20:45:00|9.98|8.58|10.04|8.64|10.04|8.64|9.96|8.56|0
1715806200000|2024-05-15 20:50:00|10.06|8.66|10|8.6|10.06|8.66|10|8.6|0
1715806500000|2024-05-15 20:55:00|10.02|8.62|9.83|8.43|10.02|8.62|9.83|8.43|0
1715806800000|2024-05-15 21:00:00|9.86|8.46|9.86|8.46|9.9|8.5|9.86|8.46|0
1715807100000|2024-05-15 21:05:00|9.85|8.45|9.84|8.44|9.88|8.48|9.83|8.43|0
1715807400000|2024-05-15 21:10:00|9.85|8.45|9.81|8.41|9.88|8.48|9.81|8.41|0
1715807700000|2024-05-15 21:15:00|9.82|8.42|9.84|8.44|9.87|8.47|9.81|8.41|0
1715808000000|2024-05-15 21:20:00|9.85|8.45|9.82|8.42|9.86|8.46|9.8|8.4|0
1715808300000|2024-05-15 21:25:00|9.81|8.41|9.78|8.38|9.82|8.42|9.78|8.38|0
1715808600000|2024-05-15 21:30:00|9.77|8.37|9.76|8.36|9.77|8.37|9.75|8.35|0
1715808900000|2024-05-15 21:35:00|9.74|8.34|9.76|8.36|9.77|8.37|9.74|8.34|0
1715809200000|2024-05-15 21:40:00|9.77|8.37|9.77|8.37|9.77|8.37|9.77|8.37|0
1715809500000|2024-05-15 21:45:00|9.76|8.36|9.77|8.37|9.77|8.37|9.76|8.36|0
1715809800000|2024-05-15 21:50:00|9.76|8.36|9.76|8.36|9.77|8.37|9.76|8.36|0
1715810100000|2024-05-15 21:55:00|9.75|8.35|9.82|8.42|9.84|8.44|9.75|8.35|0
1715810400000|2024-05-15 22:00:00|9.81|8.41|9.85|8.45|9.9|8.5|9.75|8.35|0
1715810700000|2024-05-15 22:05:00|9.83|8.43|9.71|8.31|9.83|8.43|9.71|8.31|0
1715811000000|2024-05-15 22:10:00|9.69|8.29|9.65|8.25|9.69|8.29|9.63|8.23|0
1715811300000|2024-05-15 22:15:00|9.67|8.27|9.63|8.23|9.67|8.27|9.61|8.21|0
1715811600000|2024-05-15 22:20:00|9.65|8.25|9.65|8.25|9.69|8.29|9.63|8.23|0
1715811900000|2024-05-15 22:25:00|9.63|8.23|9.61|8.21|9.65|8.25|9.61|8.21|0
1715812200000|2024-05-15 22:30:00|9.59|8.19|9.57|8.17|9.59|8.19|9.55|8.15|0
1715812500000|2024-05-15 22:35:00|9.56|8.16|9.57|8.17|9.61|8.21|9.55|8.15|0
1715812800000|2024-05-15 22:40:00|9.55|8.15|9.56|8.16|9.58|8.18|9.54|8.14|0
1715813100000|2024-05-15 22:45:00|9.54|8.14|9.54|8.14|9.54|8.14|9.52|8.12|0
1715813400000|2024-05-15 22:50:00|9.52|8.12|9.52|8.12|9.54|8.14|9.52|8.12|0
1715813700000|2024-05-15 22:55:00|9.51|8.11|9.52|8.12|9.6|8.2|9.46|8.06|0
1715814000000|2024-05-15 23:00:00|9.5|8.1|9.46|8.06|9.52|8.12|9.46|8.06|0
1715814300000|2024-05-15 23:05:00|9.45|8.05|9.3|7.9|9.46|8.06|9.3|7.9|0
1715814600000|2024-05-15 23:10:00|9.32|7.92|9.32|7.92|9.36|7.96|9.3|7.9|0
1715814900000|2024-05-15 23:15:00|9.3|7.9|9.26|7.86|9.32|7.92|9.26|7.86|0
1715815200000|2024-05-15 23:20:00|9.28|7.88|9.17|7.77|9.32|7.92|9.13|7.73|0
1715815500000|2024-05-15 23:25:00|9.19|7.79|9.2|7.8|9.2|7.8|9.09|7.69|0
1715815800000|2024-05-15 23:30:00|9.22|7.82|9.14|7.74|9.22|7.82|9.13|7.73|0
1715816100000|2024-05-15 23:35:00|9.13|7.73|9.07|7.67|9.14|7.74|9.07|7.67|0
1715816400000|2024-05-15 23:40:00|9.09|7.69|9.12|7.72|9.12|7.72|9.09|7.69|0
1715816700000|2024-05-15 23:45:00|9.14|7.74|9.16|7.76|9.16|7.76|9.11|7.71|0
1715817000000|2024-05-15 23:50:00|9.14|7.74|9.16|7.76|9.2|7.8|9.1|7.7|0
1715817300000|2024-05-15 23:55:00|9.18|7.78|9.19|7.79|9.19|7.79|9.16|7.76|0
1715817600000|2024-05-16 00:00:00|9.16|7.76|9.06|7.66|9.17|7.77|9|7.6|0
1715817900000|2024-05-16 00:05:00|9.08|7.68|9.1|7.7|9.1|7.7|9.02|7.62|0
1715818200000|2024-05-16 00:10:00|9.11|7.71|9.08|7.68|9.13|7.73|9.08|7.68|0
1715818500000|2024-05-16 00:15:00|8.98|7.78|8.94|7.74|9.03|7.83|8.9|7.7|0
1715818800000|2024-05-16 00:20:00|8.92|7.72|8.92|7.72|8.94|7.74|8.89|7.69|0
1715819100000|2024-05-16 00:25:00|8.94|7.74|9.27|8.07|9.27|8.07|8.93|7.73|0
1715819400000|2024-05-16 00:30:00|9.25|8.05|9.27|8.07|9.3|8.1|9.25|8.05|0
1715819700000|2024-05-16 00:35:00|9.25|8.05|9.32|8.12|9.34|8.14|9.25|8.05|0
1715820000000|2024-05-16 00:40:00|9.3|8.1|9.26|8.06|9.32|8.12|9.26|8.06|0
1715820300000|2024-05-16 00:45:00|9.28|8.08|9.26|8.06|9.28|8.08|9.22|8.02|0
1715820600000|2024-05-16 00:50:00|9.24|8.04|9.18|7.98|9.26|8.06|9.18|7.98|0
1715820900000|2024-05-16 00:55:00|9.16|7.96|9.11|7.91|9.16|7.96|9.11|7.91|0
1715821200000|2024-05-16 01:00:00|9.12|7.92|9.12|7.92|9.14|7.94|9.12|7.92|0
1715821500000|2024-05-16 01:05:00|9.1|7.9|9.2|8|9.22|8.02|9.1|7.9|0
1715821800000|2024-05-16 01:10:00|9.22|8.02|9.18|7.98|9.22|8.02|9.16|7.96|0
1715822100000|2024-05-16 01:15:00|9.16|7.96|9.21|8.01|9.21|8.01|9.14|7.94|0
1715822400000|2024-05-16 01:20:00|9.19|7.99|9.14|7.94|9.21|8.01|9.1|7.9|0
1715822700000|2024-05-16 01:25:00|9.13|7.93|9.06|7.86|9.13|7.93|9.06|7.86|0
1715823000000|2024-05-16 01:30:00|9.08|7.88|9.11|7.91|9.11|7.91|9.04|7.84|0
1715823300000|2024-05-16 01:35:00|9.09|7.89|9.16|7.96|9.17|7.97|9.08|7.88|0
1715823600000|2024-05-16 01:40:00|9.15|7.95|9.11|7.91|9.15|7.95|9.11|7.91|0
1715823900000|2024-05-16 01:45:00|9.13|7.93|9.15|7.95|9.16|7.96|9.09|7.89|0
1715824200000|2024-05-16 01:50:00|9.16|7.96|9.2|8|9.22|8.02|9.13|7.93|0
1715824500000|2024-05-16 01:55:00|9.18|7.98|9.16|7.96|9.24|8.04|9.14|7.94|0
1715824800000|2024-05-16 02:00:00|9.14|7.94|9.2|8|9.22|8.02|9.14|7.94|0
1715825100000|2024-05-16 02:05:00|9.18|7.98|9.21|8.01|9.25|8.05|9.18|7.98|0
1715825400000|2024-05-16 02:10:00|9.23|8.03|9.19|7.99|9.25|8.05|9.19|7.99|0
1715825700000|2024-05-16 02:15:00|9.21|8.01|9.19|7.99|9.27|8.07|9.19|7.99|0
1715826000000|2024-05-16 02:20:00|9.17|7.97|9.15|7.95|9.19|7.99|9.13|7.93|0
1715826300000|2024-05-16 02:25:00|9.13|7.93|9.13|7.93|9.15|7.95|9.1|7.9|0
1715826600000|2024-05-16 02:30:00|9.11|7.91|9.11|7.91|9.13|7.93|9.11|7.91|0
1715826900000|2024-05-16 02:35:00|9.13|7.93|9.07|7.87|9.13|7.93|9.07|7.87|0
1715827200000|2024-05-16 02:40:00|9.05|7.85|9.13|7.93|9.13|7.93|9.05|7.85|0
1715827500000|2024-05-16 02:45:00|9.15|7.95|9.13|7.93|9.15|7.95|9.11|7.91|0
1715827800000|2024-05-16 02:50:00|9.11|7.91|9.1|7.9|9.12|7.92|9.1|7.9|0
1715828100000|2024-05-16 02:55:00|9.09|7.89|9.05|7.85|9.1|7.9|9.05|7.85|0
1715828400000|2024-05-16 03:00:00|9.03|7.83|9.03|7.83|9.05|7.85|9.03|7.83|0
1715828700000|2024-05-16 03:05:00|9.05|7.85|9.04|7.84|9.05|7.85|8.97|7.77|0
1715829000000|2024-05-16 03:10:00|9.03|7.83|9.02|7.82|9.04|7.84|9|7.8|0
1715829300000|2024-05-16 03:15:00|9|7.8|9|7.8|9.02|7.82|9|7.8|0
1715829600000|2024-05-16 03:20:00|8.98|7.78|8.96|7.76|9|7.8|8.96|7.76|0
1715829900000|2024-05-16 03:25:00|8.98|7.78|8.94|7.74|8.98|7.78|8.93|7.73|0
1715830200000|2024-05-16 03:30:00|8.93|7.73|8.91|7.71|8.93|7.73|8.89|7.69|0
1715830500000|2024-05-16 03:35:00|8.92|7.72|8.87|7.67|8.92|7.72|8.85|7.65|0
1715830800000|2024-05-16 03:40:00|8.89|7.69|8.88|7.68|8.92|7.72|8.88|7.68|0
1715831100000|2024-05-16 03:45:00|8.9|7.7|8.94|7.74|8.96|7.76|8.9|7.7|0
1715831400000|2024-05-16 03:50:00|8.92|7.72|8.9|7.7|8.94|7.74|8.88|7.68|0
1715831700000|2024-05-16 03:55:00|8.92|7.72|8.9|7.7|8.94|7.74|8.9|7.7|0
1715832000000|2024-05-16 04:00:00|8.92|7.72|8.97|7.77|8.97|7.77|8.91|7.71|0
1715832300000|2024-05-16 04:05:00|8.99|7.79|8.97|7.77|8.99|7.79|8.97|7.77|0
1715832600000|2024-05-16 04:10:00|8.99|7.79|8.98|7.78|9|7.8|8.97|7.77|0
1715832900000|2024-05-16 04:15:00|9|7.8|8.98|7.78|9|7.8|8.98|7.78|0
1715833200000|2024-05-16 04:20:00|8.96|7.76|8.98|7.78|8.98|7.78|8.96|7.76|0
1715833500000|2024-05-16 04:25:00|9|7.8|8.96|7.76|9|7.8|8.96|7.76|0
1715833800000|2024-05-16 04:30:00|8.98|7.78|9|7.8|9.02|7.82|8.96|7.76|0
1715834100000|2024-05-16 04:35:00|9.02|7.82|9|7.8|9.02|7.82|8.98|7.78|0
1715834400000|2024-05-16 04:40:00|8.99|7.79|8.99|7.79|9.01|7.81|8.99|7.79|0
1715834700000|2024-05-16 04:45:00|8.97|7.77|8.97|7.77|8.99|7.79|8.97|7.77|0
1715835000000|2024-05-16 04:50:00|8.95|7.75|8.99|7.79|9.01|7.81|8.95|7.75|0
1715835300000|2024-05-16 04:55:00|8.97|7.77|9.01|7.81|9.01|7.81|8.97|7.77|0
1715835600000|2024-05-16 05:00:00|9.03|7.83|9.04|7.84|9.1|7.9|9.02|7.82|0
1715835900000|2024-05-16 05:05:00|9.02|7.82|9.02|7.82|9.04|7.84|8.99|7.79|0
1715836200000|2024-05-16 05:10:00|9.04|7.84|9.11|7.91|9.11|7.91|9.04|7.84|0
1715836500000|2024-05-16 05:15:00|9.1|7.9|9.04|7.84|9.1|7.9|9.02|7.82|0
1715836800000|2024-05-16 05:20:00|9.06|7.86|9.04|7.84|9.07|7.87|9.04|7.84|0
1715837100000|2024-05-16 05:25:00|9.05|7.85|8.98|7.78|9.05|7.85|8.98|7.78|0
1715837400000|2024-05-16 05:30:00|8.99|7.79|9.01|7.81|9.02|7.82|8.98|7.78|0
1715837700000|2024-05-16 05:35:00|9|7.8|8.94|7.74|9.01|7.81|8.94|7.74|0
1715838000000|2024-05-16 05:40:00|8.96|7.76|9.03|7.83|9.04|7.84|8.94|7.74|0
1715838300000|2024-05-16 05:45:00|9.01|7.81|9.01|7.81|9.05|7.85|9.01|7.81|0
1715838600000|2024-05-16 05:50:00|9.03|7.83|9.04|7.84|9.06|7.86|9.01|7.81|0
1715838900000|2024-05-16 05:55:00|9.06|7.86|9.1|7.9|9.1|7.9|9.04|7.84|0
1715839200000|2024-05-16 06:00:00|9.14|7.94|9.29|8.09|9.38|8.18|9.13|7.93|0
1715839500000|2024-05-16 06:05:00|9.31|8.11|9.3|8.1|9.34|8.14|9.27|8.07|0
1715839800000|2024-05-16 06:10:00|9.31|8.11|9.28|8.08|9.32|8.12|9.25|8.05|0
1715840100000|2024-05-16 06:15:00|9.3|8.1|9.28|8.08|9.3|8.1|9.24|8.04|0
1715840400000|2024-05-16 06:20:00|9.26|8.06|9.24|8.04|9.28|8.08|9.22|8.02|0
1715840700000|2024-05-16 06:25:00|9.26|8.06|9.24|8.04|9.28|8.08|9.23|8.03|0
1715841000000|2024-05-16 06:30:00|9.26|8.06|9.33|8.13|9.34|8.14|9.26|8.06|0
1715841300000|2024-05-16 06:35:00|9.32|8.12|9.14|7.94|9.32|8.12|9.14|7.94|0
1715841600000|2024-05-16 06:40:00|9.16|7.96|9.18|7.98|9.2|8|9.12|7.92|0
1715841900000|2024-05-16 06:45:00|9.2|8|9.2|8|9.25|8.05|9.2|8|0
1715842200000|2024-05-16 06:50:00|9.21|8.01|9.19|7.99|9.23|8.03|9.19|7.99|0
1715842500000|2024-05-16 06:55:00|9.2|8|9.23|8.03|9.23|8.03|9.17|7.97|0
1715842800000|2024-05-16 07:00:00|9.21|8.01|9.11|7.91|9.29|8.09|9.1|7.9|0
1715843100000|2024-05-16 07:05:00|9.13|7.93|9.15|7.95|9.21|8.01|9.1|7.9|0
1715843400000|2024-05-16 07:10:00|9.13|7.93|9.21|8.01|9.24|8.04|9.11|7.91|0
1715843700000|2024-05-16 07:15:00|9.19|7.99|9.11|7.91|9.24|8.04|9.11|7.91|0
1715844000000|2024-05-16 07:20:00|9.09|7.89|9.16|7.96|9.19|7.99|9.05|7.85|0
1715844300000|2024-05-16 07:25:00|9.15|7.95|9.07|7.87|9.2|8|9.07|7.87|0
1715844600000|2024-05-16 07:30:00|9.09|7.89|9.2|8|9.2|8|9.07|7.87|0
1715844900000|2024-05-16 07:35:00|9.18|7.98|9.24|8.04|9.27|8.07|9.18|7.98|0
1715845200000|2024-05-16 07:40:00|9.25|8.05|9.22|8.02|9.25|8.05|9.18|7.98|0
1715845500000|2024-05-16 07:45:00|9.21|8.01|9.27|8.07|9.31|8.11|9.18|7.98|0
1715845800000|2024-05-16 07:50:00|9.29|8.09|9.23|8.03|9.31|8.11|9.23|8.03|0
1715846100000|2024-05-16 07:55:00|9.25|8.05|9.19|7.99|9.25|8.05|9.15|7.95|0
1715846400000|2024-05-16 08:00:00|9.17|7.97|9.18|7.98|9.21|8.01|9.15|7.95|0
1715846700000|2024-05-16 08:05:00|9.17|7.97|9.28|8.08|9.5|8.3|9.13|7.93|0
1715847000000|2024-05-16 08:10:00|9.29|8.09|9.33|8.13|9.37|8.17|9.27|8.07|0
1715847300000|2024-05-16 08:15:00|9.35|8.15|9.31|8.11|9.41|8.21|9.29|8.09|0
1715847600000|2024-05-16 08:20:00|9.33|8.13|9.33|8.13|9.37|8.17|9.31|8.11|0
1715847900000|2024-05-16 08:25:00|9.35|8.15|9.35|8.15|9.37|8.17|9.29|8.09|0
1715848200000|2024-05-16 08:30:00|9.33|8.13|9.32|8.12|9.38|8.18|9.31|8.11|0
1715848500000|2024-05-16 08:35:00|9.34|8.14|9.23|8.03|9.34|8.14|9.21|8.01|0
1715848800000|2024-05-16 08:40:00|9.21|8.01|9.28|8.08|9.28|8.08|9.21|8.01|0
1715849100000|2024-05-16 08:45:00|9.26|8.06|9.22|8.02|9.26|8.06|9.19|7.99|0
1715849400000|2024-05-16 08:50:00|9.24|8.04|9.28|8.08|9.28|8.08|9.22|8.02|0
1715849700000|2024-05-16 08:55:00|9.26|8.06|9.28|8.08|9.29|8.09|9.24|8.04|0
1715850000000|2024-05-16 09:00:00|9.26|8.06|9.3|8.1|9.33|8.13|9.24|8.04|0
1715850300000|2024-05-16 09:05:00|9.28|8.08|9.27|8.07|9.3|8.1|9.24|8.04|0
1715850600000|2024-05-16 09:10:00|9.29|8.09|9.23|8.03|9.29|8.09|9.23|8.03|0
1715850900000|2024-05-16 09:15:00|9.25|8.05|9.19|7.99|9.25|8.05|9.19|7.99|0
1715851200000|2024-05-16 09:20:00|9.18|7.98|9.15|7.95|9.23|8.03|9.14|7.94|0
1715851500000|2024-05-16 09:25:00|9.17|7.97|9.25|8.05|9.25|8.05|9.15|7.95|0
1715851800000|2024-05-16 09:30:00|9.27|8.07|9.32|8.12|9.32|8.12|9.25|8.05|0
1715852100000|2024-05-16 09:35:00|9.3|8.1|9.28|8.08|9.32|8.12|9.26|8.06|0
1715852400000|2024-05-16 09:40:00|9.26|8.06|9.26|8.06|9.34|8.14|9.24|8.04|0
1715852700000|2024-05-16 09:45:00|9.27|8.07|9.2|8|9.27|8.07|9.2|8|0
1715853000000|2024-05-16 09:50:00|9.22|8.02|9.28|8.08|9.3|8.1|9.16|7.96|0
1715853300000|2024-05-16 09:55:00|9.26|8.06|9.31|8.11|9.31|8.11|9.24|8.04|0
1715853600000|2024-05-16 10:00:00|9.3|8.1|9.28|8.08|9.33|8.13|9.24|8.04|0
1715853900000|2024-05-16 10:05:00|9.29|8.09|9.33|8.13|9.35|8.15|9.27|8.07|0
1715854200000|2024-05-16 10:10:00|9.32|8.12|9.33|8.13|9.35|8.15|9.31|8.11|0
1715854500000|2024-05-16 10:15:00|9.35|8.15|9.33|8.13|9.39|8.19|9.31|8.11|0
1715854800000|2024-05-16 10:20:00|9.31|8.11|9.38|8.18|9.38|8.18|9.29|8.09|0
1715855100000|2024-05-16 10:25:00|9.36|8.16|9.37|8.17|9.4|8.2|9.36|8.16|0
1715855400000|2024-05-16 10:30:00|9.38|8.18|9.4|8.2|9.4|8.2|9.34|8.14|0
1715855700000|2024-05-16 10:35:00|9.38|8.18|9.4|8.2|9.42|8.22|9.36|8.16|0
1715856000000|2024-05-16 10:40:00|9.38|8.18|9.28|8.08|9.38|8.18|9.28|8.08|0
1715856300000|2024-05-16 10:45:00|9.26|8.06|9.3|8.1|9.3|8.1|9.24|8.04|0
1715856600000|2024-05-16 10:50:00|9.32|8.12|9.26|8.06|9.32|8.12|9.26|8.06|0
1715856900000|2024-05-16 10:55:00|9.24|8.04|9.29|8.09|9.31|8.11|9.22|8.02|0
1715857200000|2024-05-16 11:00:00|9.31|8.11|9.44|8.24|9.46|8.26|9.16|7.96|0
1715857500000|2024-05-16 11:05:00|9.45|8.25|9.44|8.24|9.46|8.26|9.42|8.22|0
1715857800000|2024-05-16 11:10:00|9.46|8.26|9.4|8.2|9.46|8.26|9.38|8.18|0
1715858100000|2024-05-16 11:15:00|9.41|8.21|9.36|8.16|9.41|8.21|9.34|8.14|0
1715858400000|2024-05-16 11:20:00|9.38|8.18|9.35|8.15|9.47|8.27|9.35|8.15|0
1715858700000|2024-05-16 11:25:00|9.34|8.14|9.24|8.04|9.34|8.14|9.22|8.02|0
1715859000000|2024-05-16 11:30:00|9.22|8.02|9.43|8.23|9.43|8.23|9.22|8.02|0
1715859300000|2024-05-16 11:35:00|9.41|8.21|9.45|8.25|9.47|8.27|9.39|8.19|0
1715859600000|2024-05-16 11:40:00|9.47|8.27|9.41|8.21|9.47|8.27|9.41|8.21|0
1715859900000|2024-05-16 11:45:00|9.39|8.19|9.37|8.17|9.41|8.21|9.35|8.15|0
1715860200000|2024-05-16 11:50:00|9.35|8.15|9.4|8.2|9.4|8.2|9.33|8.13|0
1715860500000|2024-05-16 11:55:00|9.38|8.18|9.46|8.26|9.46|8.26|9.38|8.18|0
1715860800000|2024-05-16 12:00:00|9.48|8.28|9.5|8.3|9.54|8.34|9.48|8.28|0
1715861100000|2024-05-16 12:05:00|9.52|8.32|9.51|8.31|9.55|8.35|9.48|8.28|0
1715861400000|2024-05-16 12:10:00|9.53|8.33|9.47|8.27|9.53|8.33|9.45|8.25|0
1715861700000|2024-05-16 12:15:00|9.49|8.29|9.41|8.21|9.53|8.33|9.41|8.21|0
1715862000000|2024-05-16 12:20:00|9.43|8.23|9.3|8.1|9.43|8.23|9.28|8.08|0
1715862300000|2024-05-16 12:25:00|9.28|8.08|9.27|8.07|9.3|8.1|9.24|8.04|0
1715862600000|2024-05-16 12:30:00|9.29|8.09|9.17|7.97|9.53|8.33|9.03|7.83|0
1715862900000|2024-05-16 12:35:00|9.18|7.98|9.34|8.14|9.42|8.22|9.18|7.98|0
1715863200000|2024-05-16 12:40:00|9.36|8.16|9.16|7.96|9.36|8.16|9.16|7.96|0
1715863500000|2024-05-16 12:45:00|9.2|8|9.33|8.13|9.43|8.23|9.17|7.97|0
1715863800000|2024-05-16 12:50:00|9.35|8.15|9.47|8.27|9.53|8.33|9.29|8.09|0
1715864100000|2024-05-16 12:55:00|9.49|8.29|9.43|8.23|9.55|8.35|9.43|8.23|0
1715864400000|2024-05-16 13:00:00|9.45|8.25|9.48|8.28|9.54|8.34|9.41|8.21|0
1715864700000|2024-05-16 13:05:00|9.5|8.3|9.6|8.4|9.66|8.46|9.5|8.3|0
1715865000000|2024-05-16 13:10:00|9.58|8.38|9.63|8.43|9.68|8.48|9.54|8.34|0
1715865300000|2024-05-16 13:15:00|9.62|8.42|9.62|8.42|9.68|8.48|9.56|8.36|0
1715865600000|2024-05-16 13:20:00|9.64|8.44|9.56|8.36|9.64|8.44|9.48|8.28|0
1715865900000|2024-05-16 13:25:00|9.52|8.32|9.49|8.29|9.57|8.37|9.46|8.26|0
1715866200000|2024-05-16 13:30:00|9.51|8.31|9.36|8.16|9.51|8.31|9.24|8.04|0
1715866500000|2024-05-16 13:35:00|9.34|8.14|9.22|8.02|9.45|8.25|9.18|7.98|0
1715866800000|2024-05-16 13:40:00|9.24|8.04|9.39|8.19|9.45|8.25|9.24|8.04|0
1715867100000|2024-05-16 13:45:00|9.37|8.17|9.26|8.06|9.39|8.19|9.26|8.06|0
1715867400000|2024-05-16 13:50:00|9.24|8.04|9.25|8.05|9.31|8.11|9.18|7.98|0
1715867700000|2024-05-16 13:55:00|9.23|8.03|9.23|8.03|9.39|8.19|9.21|8.01|0
1715868000000|2024-05-16 14:00:00|9.21|8.01|9.31|8.11|9.37|8.17|9.19|7.99|0
1715868300000|2024-05-16 14:05:00|9.29|8.09|9.34|8.14|9.74|8.54|9.23|8.03|0
1715868600000|2024-05-16 14:10:00|9.33|8.13|9.13|7.93|9.34|8.14|9.06|7.86|0
1715868900000|2024-05-16 14:15:00|9.11|7.91|8.92|7.72|9.11|7.91|8.92|7.72|0
1715869200000|2024-05-16 14:20:00|8.96|7.76|8.85|7.65|9.04|7.84|8.83|7.63|0
1715869500000|2024-05-16 14:25:00|8.83|7.63|9.16|7.96|9.16|7.96|8.81|7.61|0
1715869800000|2024-05-16 14:30:00|9.12|7.92|9.19|7.99|9.21|8.01|9.05|7.85|0
1715870100000|2024-05-16 14:35:00|9.21|8.01|9.14|7.94|9.21|8.01|9.04|7.84|0
1715870400000|2024-05-16 14:40:00|9.15|7.95|8.87|7.67|9.17|7.97|8.87|7.67|0
1715870700000|2024-05-16 14:45:00|8.85|7.65|8.87|7.67|8.89|7.69|8.81|7.61|0
1715871000000|2024-05-16 14:50:00|8.85|7.65|8.74|7.54|8.91|7.71|8.74|7.54|0
1715871300000|2024-05-16 14:55:00|8.72|7.52|8.54|7.34|8.78|7.58|8.45|7.25|0
1715871600000|2024-05-16 15:00:00|8.52|7.32|8.52|7.32|8.59|7.39|8.44|7.24|0
1715871900000|2024-05-16 15:05:00|8.5|7.3|8.54|7.34|8.66|7.46|8.47|7.27|0
1715872200000|2024-05-16 15:10:00|8.56|7.36|8.95|7.75|9.05|7.85|8.56|7.36|0
1715872500000|2024-05-16 15:15:00|8.97|7.77|8.99|7.79|9.12|7.92|8.97|7.77|0
1715872800000|2024-05-16 15:20:00|9.03|7.83|8.95|7.75|9.14|7.94|8.89|7.69|0
1715873100000|2024-05-16 15:25:00|8.97|7.77|8.69|7.49|8.97|7.77|8.69|7.49|0
1715873400000|2024-05-16 15:30:00|8.67|7.47|8.58|7.38|8.76|7.56|8.55|7.35|0
1715873700000|2024-05-16 15:35:00|8.6|7.4|8.85|7.65|8.96|7.76|8.57|7.37|0
1715874000000|2024-05-16 15:40:00|8.87|7.67|8.78|7.58|8.96|7.76|8.78|7.58|0
1715874300000|2024-05-16 15:45:00|8.8|7.6|8.92|7.72|8.94|7.74|8.78|7.58|0
1715874600000|2024-05-16 15:50:00|8.94|7.74|8.81|7.61|8.96|7.76|8.79|7.59|0
1715874900000|2024-05-16 15:55:00|8.79|7.59|8.85|7.65|8.86|7.66|8.77|7.57|0
1715875200000|2024-05-16 16:00:00|8.86|7.66|9.12|7.92|9.3|8.1|8.86|7.66|0
1715875500000|2024-05-16 16:05:00|9.14|7.94|9.12|7.92|9.22|8.02|9.07|7.87|0
1715875800000|2024-05-16 16:10:00|9.14|7.94|9.01|7.81|9.14|7.94|8.97|7.77|0
1715876100000|2024-05-16 16:15:00|9.03|7.83|9.17|7.97|9.19|7.99|9.01|7.81|0
1715876400000|2024-05-16 16:20:00|9.19|7.99|9.1|7.9|9.31|8.11|9.08|7.88|0
1715876700000|2024-05-16 16:25:00|9.08|7.88|9.13|7.93|9.19|7.99|9.04|7.84|0
1715877000000|2024-05-16 16:30:00|9.15|7.95|9.21|8.01|9.34|8.14|9.15|7.95|0
1715877300000|2024-05-16 16:35:00|9.23|8.03|9.13|7.93|9.32|8.12|9.13|7.93|0
1715877600000|2024-05-16 16:40:00|9.15|7.95|9.13|7.93|9.25|8.05|9.11|7.91|0
1715877900000|2024-05-16 16:45:00|9.11|7.91|9.09|7.89|9.2|8|9.01|7.81|0
1715878200000|2024-05-16 16:50:00|9.11|7.91|8.96|7.76|9.11|7.91|8.96|7.76|0
1715878500000|2024-05-16 16:55:00|8.94|7.74|8.97|7.77|9.03|7.83|8.94|7.74|0
1715878800000|2024-05-16 17:00:00|8.99|7.79|9.12|7.92|9.22|8.02|8.96|7.76|0
1715879100000|2024-05-16 17:05:00|9.14|7.94|8.97|7.77|9.16|7.96|8.95|7.75|0
1715879400000|2024-05-16 17:10:00|8.99|7.79|8.91|7.71|9.06|7.86|8.91|7.71|0
1715879700000|2024-05-16 17:15:00|8.93|7.73|8.97|7.77|9.04|7.84|8.88|7.68|0
1715880000000|2024-05-16 17:20:00|8.95|7.75|9.82|8.62|9.84|8.64|8.93|7.73|0
1715880300000|2024-05-16 17:25:00|9.84|8.64|9.71|8.51|9.94|8.74|9.42|8.22|0
1715880600000|2024-05-16 17:30:00|9.69|8.49|9.5|8.3|9.69|8.49|9.44|8.24|0
1715880900000|2024-05-16 17:35:00|9.51|8.31|9.75|8.55|9.85|8.65|9.51|8.31|0
1715881200000|2024-05-16 17:40:00|9.77|8.57|9.65|8.45|9.87|8.67|9.59|8.39|0
1715881500000|2024-05-16 17:45:00|9.67|8.47|9.89|8.69|10.01|8.81|9.63|8.43|0
1715881800000|2024-05-16 17:50:00|9.91|8.71|9.54|8.34|9.93|8.73|9.34|8.14|0
1715882100000|2024-05-16 17:55:00|9.52|8.32|9.48|8.28|9.6|8.4|9.42|8.22|0
1715882400000|2024-05-16 18:00:00|9.46|8.26|9.66|8.46|9.66|8.46|9.46|8.26|0
1715882700000|2024-05-16 18:05:00|9.62|8.42|9.84|8.64|9.9|8.7|9.56|8.36|0
1715883000000|2024-05-16 18:10:00|9.86|8.66|10.22|9.02|10.25|9.05|9.8|8.6|0
1715883300000|2024-05-16 18:15:00|10.27|9.07|10.06|8.86|10.31|9.11|10.02|8.82|0
1715883600000|2024-05-16 18:20:00|10.04|8.84|9.81|8.61|10.08|8.88|9.79|8.59|0
1715883900000|2024-05-16 18:25:00|9.79|8.59|9.93|8.73|10.05|8.85|9.79|8.59|0
1715884200000|2024-05-16 18:30:00|9.91|8.71|9.77|8.57|9.91|8.71|9.65|8.45|0
1715884500000|2024-05-16 18:35:00|9.79|8.59|9.68|8.48|9.81|8.61|9.63|8.43|0
1715884800000|2024-05-16 18:40:00|9.66|8.46|9.47|8.27|9.68|8.48|9.45|8.25|0
1715885100000|2024-05-16 18:45:00|9.49|8.29|9.54|8.34|9.62|8.42|9.43|8.23|0
1715885400000|2024-05-16 18:50:00|9.56|8.36|9.5|8.3|9.66|8.46|9.5|8.3|0
1715885700000|2024-05-16 18:55:00|9.48|8.28|9.44|8.24|9.62|8.42|9.4|8.2|0
1715886000000|2024-05-16 19:00:00|9.4|8.2|9.4|8.2|9.58|8.38|9.36|8.16|0
1715886300000|2024-05-16 19:05:00|9.38|8.18|8.88|7.68|9.42|8.22|8.88|7.68|0
1715886600000|2024-05-16 19:10:00|8.9|7.7|8.97|7.77|9.05|7.85|8.88|7.68|0
1715886900000|2024-05-16 19:15:00|8.99|7.79|8.95|7.75|9.09|7.89|8.9|7.7|0
1715887200000|2024-05-16 19:20:00|8.97|7.77|9.07|7.87|9.09|7.89|8.94|7.74|0
1715887500000|2024-05-16 19:25:00|9.09|7.89|9.03|7.83|9.12|7.92|9.01|7.81|0
1715887800000|2024-05-16 19:30:00|9.08|7.88|9.31|8.11|9.45|8.25|9.05|7.85|0
1715888100000|2024-05-16 19:35:00|9.33|8.13|9.4|8.2|9.55|8.35|9.12|7.92|0
1715888400000|2024-05-16 19:40:00|9.38|8.18|9.51|8.31|9.57|8.37|9.3|8.1|0
1715888700000|2024-05-16 19:45:00|9.53|8.33|9.47|8.27|9.61|8.41|9.33|8.13|0
1715889000000|2024-05-16 19:50:00|9.49|8.29|8.81|7.61|9.49|8.29|8.8|7.6|0
1715889300000|2024-05-16 19:55:00|8.95|7.75|9.73|8.53|9.91|8.71|8.95|7.75|0
1715889600000|2024-05-16 20:00:00|9.81|8.61|9.89|8.69|10.06|8.86|9.77|8.57|0
1715889900000|2024-05-16 20:05:00|9.87|8.67|9.99|8.79|10.02|8.82|9.85|8.65|0
1715890200000|2024-05-16 20:10:00|9.97|8.77|10.01|8.81|10.06|8.86|9.95|8.75|0
1715890500000|2024-05-16 20:15:00|10.11|8.71|10.03|8.63|10.13|8.73|10.03|8.63|0
1715890800000|2024-05-16 20:20:00|10.01|8.61|10.13|8.73|10.13|8.73|9.99|8.59|0
1715891100000|2024-05-16 20:25:00|10.11|8.71|10.13|8.73|10.15|8.75|10.11|8.71|0
1715891400000|2024-05-16 20:30:00|10.11|8.71|10.21|8.81|10.28|8.88|10.11|8.71|0
1715891700000|2024-05-16 20:35:00|10.19|8.79|10.15|8.75|10.21|8.81|10.15|8.75|0
1715892000000|2024-05-16 20:40:00|10.17|8.77|10.14|8.74|10.17|8.77|10.12|8.72|0
1715892300000|2024-05-16 20:45:00|10.12|8.72|10.18|8.78|10.19|8.79|10.12|8.72|0
1715892600000|2024-05-16 20:50:00|10.16|8.76|10.23|8.83|10.23|8.83|10.16|8.76|0
1715892900000|2024-05-16 20:55:00|10.2|8.8|10.23|8.83|10.25|8.85|10.2|8.8|0
1715893200000|2024-05-16 21:00:00|10.22|8.82|10.24|8.84|10.28|8.88|10.22|8.82|0
1715893500000|2024-05-16 21:05:00|10.23|8.83|10.22|8.82|10.23|8.83|10.21|8.81|0
1715893800000|2024-05-16 21:10:00|10.2|8.8|10.14|8.74|10.21|8.81|10.14|8.74|0
1715894100000|2024-05-16 21:15:00|10.11|8.71|10.12|8.72|10.15|8.75|10.1|8.7|0
1715894400000|2024-05-16 21:20:00|10.13|8.73|10.03|8.63|10.13|8.73|10.01|8.61|0
1715894700000|2024-05-16 21:25:00|10.02|8.62|9.99|8.59|10.03|8.63|9.99|8.59|0
1715895000000|2024-05-16 21:30:00|10|8.6|10|8.6|10.01|8.61|9.99|8.59|0
1715895300000|2024-05-16 21:35:00|10.01|8.61|9.97|8.57|10.01|8.61|9.97|8.57|0
1715895600000|2024-05-16 21:40:00|9.98|8.58|9.95|8.55|9.98|8.58|9.94|8.54|0
1715895900000|2024-05-16 21:45:00|9.94|8.54|9.93|8.53|9.96|8.56|9.92|8.52|0
1715896200000|2024-05-16 21:50:00|9.9|8.5|9.96|8.56|9.96|8.56|9.89|8.49|0
1715896500000|2024-05-16 21:55:00|9.97|8.57|9.96|8.56|9.99|8.59|9.96|8.56|0
1715896800000|2024-05-16 22:00:00|9.94|8.54|10.01|8.61|10.03|8.63|9.9|8.5|0
1715897100000|2024-05-16 22:05:00|10.03|8.63|10.01|8.61|10.09|8.69|9.99|8.59|0
1715897400000|2024-05-16 22:10:00|10.03|8.63|10.05|8.65|10.05|8.65|10.01|8.61|0
1715897700000|2024-05-16 22:15:00|10.03|8.63|10.03|8.63|10.07|8.67|10.03|8.63|0
1715898000000|2024-05-16 22:20:00|10.01|8.61|9.92|8.52|10.01|8.61|9.92|8.52|0
1715898300000|2024-05-16 22:25:00|9.9|8.5|9.98|8.58|9.98|8.58|9.88|8.48|0
1715898600000|2024-05-16 22:30:00|9.94|8.54|10.1|8.7|10.13|8.73|9.94|8.54|0
1715898900000|2024-05-16 22:35:00|10.08|8.68|10|8.6|10.08|8.68|10|8.6|0
1715899200000|2024-05-16 22:40:00|10.02|8.62|9.93|8.53|10.02|8.62|9.93|8.53|0
1715899500000|2024-05-16 22:45:00|9.91|8.51|9.89|8.49|9.93|8.53|9.87|8.47|0
1715899800000|2024-05-16 22:50:00|9.91|8.51|9.91|8.51|9.94|8.54|9.9|8.5|0
1715900100000|2024-05-16 22:55:00|9.89|8.49|9.91|8.51|9.93|8.53|9.88|8.48|0
1715900400000|2024-05-16 23:00:00|9.93|8.53|9.93|8.53|9.95|8.55|9.91|8.51|0
1715900700000|2024-05-16 23:05:00|9.92|8.52|9.97|8.57|10.01|8.61|9.89|8.49|0
1715901000000|2024-05-16 23:10:00|9.95|8.55|9.88|8.48|9.95|8.55|9.88|8.48|0
1715901300000|2024-05-16 23:15:00|9.92|8.52|9.88|8.48|9.92|8.52|9.86|8.46|0
1715901600000|2024-05-16 23:20:00|9.87|8.47|9.9|8.5|9.9|8.5|9.86|8.46|0
1715901900000|2024-05-16 23:25:00|9.92|8.52|9.88|8.48|9.92|8.52|9.85|8.45|0
1715902200000|2024-05-16 23:30:00|9.86|8.46|9.81|8.41|9.86|8.46|9.81|8.41|0
1715902500000|2024-05-16 23:35:00|9.83|8.43|9.77|8.37|9.83|8.43|9.75|8.35|0
1715902800000|2024-05-16 23:40:00|9.79|8.39|9.83|8.43|9.83|8.43|9.79|8.39|0
1715903100000|2024-05-16 23:45:00|9.81|8.41|9.91|8.51|9.91|8.51|9.79|8.39|0
1715903400000|2024-05-16 23:50:00|9.89|8.49|9.88|8.48|9.89|8.49|9.87|8.47|0
1715903700000|2024-05-16 23:55:00|9.89|8.49|9.85|8.45|9.89|8.49|9.83|8.43|0
1715904000000|2024-05-17 00:00:00|9.83|8.43|9.82|8.42|9.89|8.49|9.78|8.38|0
1715904300000|2024-05-17 00:05:00|9.84|8.44|9.8|8.4|9.84|8.44|9.76|8.36|0
1715904600000|2024-05-17 00:10:00|9.79|8.39|9.86|8.46|9.86|8.46|9.78|8.38|0
1715904900000|2024-05-17 00:15:00|9.76|8.56|9.74|8.54|9.82|8.62|9.74|8.54|0
1715905200000|2024-05-17 00:20:00|9.72|8.52|9.74|8.54|9.74|8.54|9.69|8.49|0
1715905500000|2024-05-17 00:25:00|9.76|8.56|9.74|8.54|9.76|8.56|9.72|8.52|0
1715905800000|2024-05-17 00:30:00|9.76|8.56|9.69|8.49|9.76|8.56|9.69|8.49|0
1715906100000|2024-05-17 00:35:00|9.71|8.51|9.69|8.49|9.73|8.53|9.67|8.47|0
1715906400000|2024-05-17 00:40:00|9.67|8.47|9.67|8.47|9.69|8.49|9.67|8.47|0
1715906700000|2024-05-17 00:45:00|9.69|8.49|9.65|8.45|9.71|8.51|9.65|8.45|0
1715907000000|2024-05-17 00:50:00|9.63|8.43|9.61|8.41|9.67|8.47|9.61|8.41|0
1715907300000|2024-05-17 00:55:00|9.6|8.4|9.62|8.42|9.63|8.43|9.58|8.38|0
1715907600000|2024-05-17 01:00:00|9.6|8.4|9.6|8.4|9.62|8.42|9.6|8.4|0
1715907900000|2024-05-17 01:05:00|9.58|8.38|9.56|8.36|9.58|8.38|9.54|8.34|0
1715908200000|2024-05-17 01:10:00|9.54|8.34|9.58|8.38|9.6|8.4|9.54|8.34|0
1715908500000|2024-05-17 01:15:00|9.6|8.4|9.6|8.4|9.62|8.42|9.58|8.38|0
1715908800000|2024-05-17 01:20:00|9.61|8.41|9.61|8.41|9.62|8.42|9.56|8.36|0
1715909100000|2024-05-17 01:25:00|9.63|8.43|9.57|8.37|9.63|8.43|9.57|8.37|0
1715909400000|2024-05-17 01:30:00|9.55|8.35|9.51|8.31|9.55|8.35|9.49|8.29|0
1715909700000|2024-05-17 01:35:00|9.53|8.33|9.49|8.29|9.55|8.35|9.47|8.27|0
1715910000000|2024-05-17 01:40:00|9.51|8.31|9.49|8.29|9.53|8.33|9.49|8.29|0
1715910300000|2024-05-17 01:45:00|9.47|8.27|9.45|8.25|9.49|8.29|9.45|8.25|0
1715910600000|2024-05-17 01:50:00|9.44|8.24|9.5|8.3|9.5|8.3|9.44|8.24|0
1715910900000|2024-05-17 01:55:00|9.48|8.28|9.5|8.3|9.52|8.32|9.48|8.28|0
1715911200000|2024-05-17 02:00:00|9.48|8.28|9.56|8.36|9.56|8.36|9.48|8.28|0
1715911500000|2024-05-17 02:05:00|9.54|8.34|9.58|8.38|9.6|8.4|9.52|8.32|0
1715911800000|2024-05-17 02:10:00|9.57|8.37|9.6|8.4|9.62|8.42|9.57|8.37|0
1715912100000|2024-05-17 02:15:00|9.58|8.38|9.58|8.38|9.6|8.4|9.58|8.38|0
1715912400000|2024-05-17 02:20:00|9.57|8.37|9.57|8.37|9.6|8.4|9.55|8.35|0
1715912700000|2024-05-17 02:25:00|9.59|8.39|9.61|8.41|9.65|8.45|9.59|8.39|0
1715913000000|2024-05-17 02:30:00|9.63|8.43|9.65|8.45|9.67|8.47|9.63|8.43|0
1715913300000|2024-05-17 02:35:00|9.63|8.43|9.61|8.41|9.65|8.45|9.61|8.41|0
1715913600000|2024-05-17 02:40:00|9.63|8.43|9.63|8.43|9.65|8.45|9.61|8.41|0
1715913900000|2024-05-17 02:45:00|9.65|8.45|9.65|8.45|9.67|8.47|9.65|8.45|0
1715914200000|2024-05-17 02:50:00|9.67|8.47|9.73|8.53|9.73|8.53|9.65|8.45|0
1715914500000|2024-05-17 02:55:00|9.7|8.5|9.72|8.52|9.77|8.57|9.7|8.5|0
1715914800000|2024-05-17 03:00:00|9.7|8.5|9.72|8.52|9.74|8.54|9.68|8.48|0
1715915100000|2024-05-17 03:05:00|9.71|8.51|9.74|8.54|9.74|8.54|9.7|8.5|0
1715915400000|2024-05-17 03:10:00|9.75|8.55|9.79|8.59|9.8|8.6|9.75|8.55|0
1715915700000|2024-05-17 03:15:00|9.8|8.6|9.78|8.58|9.8|8.6|9.76|8.56|0
1715916000000|2024-05-17 03:20:00|9.8|8.6|9.76|8.56|9.8|8.6|9.76|8.56|0
1715916300000|2024-05-17 03:25:00|9.73|8.53|9.73|8.53|9.76|8.56|9.73|8.53|0
1715916600000|2024-05-17 03:30:00|9.75|8.55|9.75|8.55|9.79|8.59|9.75|8.55|0
1715916900000|2024-05-17 03:35:00|9.77|8.57|9.75|8.55|9.77|8.57|9.75|8.55|0
1715917200000|2024-05-17 03:40:00|9.73|8.53|9.75|8.55|9.79|8.59|9.73|8.53|0
1715917500000|2024-05-17 03:45:00|9.77|8.57|9.79|8.59|9.79|8.59|9.74|8.54|0
1715917800000|2024-05-17 03:50:00|9.77|8.57|9.72|8.52|9.77|8.57|9.72|8.52|0
1715918100000|2024-05-17 03:55:00|9.74|8.54|9.76|8.56|9.78|8.58|9.72|8.52|0
1715918400000|2024-05-17 04:00:00|9.74|8.54|9.78|8.58|9.78|8.58|9.74|8.54|0
1715918700000|2024-05-17 04:05:00|9.79|8.59|9.8|8.6|9.8|8.6|9.78|8.58|0
1715919000000|2024-05-17 04:10:00|9.78|8.58|9.76|8.56|9.78|8.58|9.76|8.56|0
1715919300000|2024-05-17 04:15:00|9.74|8.54|9.74|8.54|9.74|8.54|9.72|8.52|0
1715919600000|2024-05-17 04:20:00|9.73|8.53|9.71|8.51|9.73|8.53|9.71|8.51|0
1715919900000|2024-05-17 04:25:00|9.7|8.5|9.69|8.49|9.71|8.51|9.69|8.49|0
1715920200000|2024-05-17 04:30:00|9.67|8.47|9.65|8.45|9.67|8.47|9.65|8.45|0
1715920500000|2024-05-17 04:35:00|9.67|8.47|9.65|8.45|9.67|8.47|9.65|8.45|0
1715920800000|2024-05-17 04:40:00|9.63|8.43|9.62|8.42|9.65|8.45|9.61|8.41|0
1715921100000|2024-05-17 04:45:00|9.6|8.4|9.64|8.44|9.66|8.46|9.6|8.4|0
1715921400000|2024-05-17 04:50:00|9.66|8.46|9.64|8.44|9.66|8.46|9.62|8.42|0
1715921700000|2024-05-17 04:55:00|9.62|8.42|9.62|8.42|9.64|8.44|9.6|8.4|0
1715922000000|2024-05-17 05:00:00|9.6|8.4|9.56|8.36|9.64|8.44|9.56|8.36|0
1715922300000|2024-05-17 05:05:00|9.58|8.38|9.56|8.36|9.6|8.4|9.54|8.34|0
1715922600000|2024-05-17 05:10:00|9.55|8.35|9.53|8.33|9.56|8.36|9.53|8.33|0
1715922900000|2024-05-17 05:15:00|9.55|8.35|9.57|8.37|9.57|8.37|9.53|8.33|0
1715923200000|2024-05-17 05:20:00|9.58|8.38|9.59|8.39|9.61|8.41|9.57|8.37|0
1715923500000|2024-05-17 05:25:00|9.57|8.37|9.67|8.47|9.67|8.47|9.57|8.37|0
1715923800000|2024-05-17 05:30:00|9.69|8.49|9.67|8.47|9.69|8.49|9.65|8.45|0
1715924100000|2024-05-17 05:35:00|9.65|8.45|9.59|8.39|9.65|8.45|9.59|8.39|0
1715924400000|2024-05-17 05:40:00|9.58|8.38|9.56|8.36|9.62|8.42|9.56|8.36|0
1715924700000|2024-05-17 05:45:00|9.57|8.37|9.6|8.4|9.6|8.4|9.56|8.36|0
1715925000000|2024-05-17 05:50:00|9.58|8.38|9.52|8.32|9.6|8.4|9.52|8.32|0
1715925300000|2024-05-17 05:55:00|9.54|8.34|9.54|8.34|9.6|8.4|9.52|8.32|0
1715925600000|2024-05-17 06:00:00|9.56|8.36|9.42|8.22|9.56|8.36|9.38|8.18|0
1715925900000|2024-05-17 06:05:00|9.44|8.24|9.43|8.23|9.48|8.28|9.39|8.19|0
1715926200000|2024-05-17 06:10:00|9.45|8.25|9.49|8.29|9.51|8.31|9.43|8.23|0
1715926500000|2024-05-17 06:15:00|9.51|8.31|9.41|8.21|9.51|8.31|9.41|8.21|0
1715926800000|2024-05-17 06:20:00|9.42|8.22|9.39|8.19|9.43|8.23|9.37|8.17|0
1715927100000|2024-05-17 06:25:00|9.41|8.21|9.37|8.17|9.43|8.23|9.37|8.17|0
1715927400000|2024-05-17 06:30:00|9.39|8.19|9.31|8.11|9.41|8.21|9.29|8.09|0
1715927700000|2024-05-17 06:35:00|9.33|8.13|9.36|8.16|9.38|8.18|9.29|8.09|0
1715928000000|2024-05-17 06:40:00|9.34|8.14|9.4|8.2|9.45|8.25|9.34|8.14|0
1715928300000|2024-05-17 06:45:00|9.42|8.22|9.38|8.18|9.45|8.25|9.38|8.18|0
1715928600000|2024-05-17 06:50:00|9.37|8.17|9.38|8.18|9.42|8.22|9.36|8.16|0
1715928900000|2024-05-17 06:55:00|9.36|8.16|9.5|8.3|9.5|8.3|9.36|8.16|0
1715929200000|2024-05-17 07:00:00|9.52|8.32|9.35|8.15|9.52|8.32|9.34|8.14|0
1715929500000|2024-05-17 07:05:00|9.36|8.16|9.47|8.27|9.49|8.29|9.36|8.16|0
1715929800000|2024-05-17 07:10:00|9.51|8.31|9.43|8.23|9.51|8.31|9.43|8.23|0
1715930100000|2024-05-17 07:15:00|9.41|8.21|9.45|8.25|9.45|8.25|9.37|8.17|0
1715930400000|2024-05-17 07:20:00|9.47|8.27|9.29|8.09|9.53|8.33|9.05|7.85|0
1715930700000|2024-05-17 07:25:00|9.31|8.11|9.27|8.07|9.31|8.11|9.27|8.07|0
1715931000000|2024-05-17 07:30:00|9.29|8.09|9.33|8.13|9.33|8.13|9.23|8.03|0
1715931300000|2024-05-17 07:35:00|9.35|8.15|9.29|8.09|9.39|8.19|9.27|8.07|0
1715931600000|2024-05-17 07:40:00|9.31|8.11|9.21|8.01|9.33|8.13|9.21|8.01|0
1715931900000|2024-05-17 07:45:00|9.23|8.03|9.2|8|9.26|8.06|9.2|8|0
1715932200000|2024-05-17 07:50:00|9.22|8.02|9.3|8.1|9.32|8.12|9.22|8.02|0
1715932500000|2024-05-17 07:55:00|9.32|8.12|9.36|8.16|9.4|8.2|9.32|8.12|0
1715932800000|2024-05-17 08:00:00|9.38|8.18|9.46|8.26|9.48|8.28|9.34|8.14|0
1715933100000|2024-05-17 08:05:00|9.44|8.24|9.76|8.56|9.78|8.58|9.44|8.24|0
1715933400000|2024-05-17 08:10:00|9.74|8.54|9.77|8.57|9.78|8.58|9.62|8.42|0
1715933700000|2024-05-17 08:15:00|9.8|8.6|9.78|8.58|9.84|8.64|9.74|8.54|0
1715934000000|2024-05-17 08:20:00|9.77|8.57|9.76|8.56|9.86|8.66|9.74|8.54|0
1715934300000|2024-05-17 08:25:00|9.78|8.58|9.84|8.64|9.86|8.66|9.74|8.54|0
1715934600000|2024-05-17 08:30:00|9.82|8.62|9.84|8.64|9.88|8.68|9.8|8.6|0
1715934900000|2024-05-17 08:35:00|9.82|8.62|9.81|8.61|9.86|8.66|9.75|8.55|0
1715935200000|2024-05-17 08:40:00|9.8|8.6|9.73|8.53|9.81|8.61|9.73|8.53|0
1715935500000|2024-05-17 08:45:00|9.75|8.55|9.75|8.55|9.81|8.61|9.73|8.53|0
1715935800000|2024-05-17 08:50:00|9.77|8.57|9.66|8.46|9.79|8.59|9.66|8.46|0
1715936100000|2024-05-17 08:55:00|9.64|8.44|9.66|8.46|9.68|8.48|9.64|8.44|0
1715936400000|2024-05-17 09:00:00|9.64|8.44|9.48|8.28|9.64|8.44|9.46|8.26|0
1715936700000|2024-05-17 09:05:00|9.46|8.26|9.43|8.23|9.54|8.34|9.43|8.23|0
1715937000000|2024-05-17 09:10:00|9.41|8.21|9.41|8.21|9.43|8.23|9.31|8.11|0
1715937300000|2024-05-17 09:15:00|9.39|8.19|9.47|8.27|9.53|8.33|9.37|8.17|0
1715937600000|2024-05-17 09:20:00|9.49|8.29|9.45|8.25|9.57|8.37|9.45|8.25|0
1715937900000|2024-05-17 09:25:00|9.46|8.26|9.37|8.17|9.47|8.27|9.37|8.17|0
1715938200000|2024-05-17 09:30:00|9.39|8.19|9.41|8.21|9.47|8.27|9.37|8.17|0
1715938500000|2024-05-17 09:35:00|9.43|8.23|9.42|8.22|9.45|8.25|9.4|8.2|0
1715938800000|2024-05-17 09:40:00|9.44|8.24|9.36|8.16|9.44|8.24|9.34|8.14|0
1715939100000|2024-05-17 09:45:00|9.38|8.18|9.24|8.04|9.38|8.18|9.2|8|0
1715939400000|2024-05-17 09:50:00|9.26|8.06|9.3|8.1|9.36|8.16|9.24|8.04|0
1715939700000|2024-05-17 09:55:00|9.28|8.08|9.4|8.2|9.4|8.2|9.28|8.08|0
1715940000000|2024-05-17 10:00:00|9.38|8.18|9.38|8.18|9.42|8.22|9.34|8.14|0
1715940300000|2024-05-17 10:05:00|9.4|8.2|9.47|8.27|9.54|8.34|9.4|8.2|0
1715940600000|2024-05-17 10:10:00|9.49|8.29|9.51|8.31|9.55|8.35|9.49|8.29|0
1715940900000|2024-05-17 10:15:00|9.52|8.32|9.43|8.23|9.57|8.37|9.43|8.23|0
1715941200000|2024-05-17 10:20:00|9.45|8.25|9.37|8.17|9.47|8.27|9.35|8.15|0
1715941500000|2024-05-17 10:25:00|9.39|8.19|9.35|8.15|9.41|8.21|9.31|8.11|0
1715941800000|2024-05-17 10:30:00|9.33|8.13|9.41|8.21|9.41|8.21|9.31|8.11|0
1715942100000|2024-05-17 10:35:00|9.4|8.2|9.42|8.22|9.48|8.28|9.38|8.18|0
1715942400000|2024-05-17 10:40:00|9.44|8.24|9.4|8.2|9.44|8.24|9.38|8.18|0
1715942700000|2024-05-17 10:45:00|9.42|8.22|9.4|8.2|9.44|8.24|9.38|8.18|0
1715943000000|2024-05-17 10:50:00|9.42|8.22|9.36|8.16|9.42|8.22|9.3|8.1|0
1715943300000|2024-05-17 10:55:00|9.34|8.14|9.26|8.06|9.38|8.18|9.26|8.06|0
1715943600000|2024-05-17 11:00:00|9.24|8.04|9.28|8.08|9.28|8.08|9.2|8|0
1715943900000|2024-05-17 11:05:00|9.29|8.09|9.31|8.11|9.37|8.17|9.27|8.07|0
1715944200000|2024-05-17 11:10:00|9.33|8.13|9.41|8.21|9.41|8.21|9.31|8.11|0
1715944500000|2024-05-17 11:15:00|9.37|8.17|9.19|7.99|9.37|8.17|9.19|7.99|0
1715944800000|2024-05-17 11:20:00|9.21|8.01|9.23|8.03|9.23|8.03|9.19|7.99|0
1715945100000|2024-05-17 11:25:00|9.25|8.05|9.13|7.93|9.25|8.05|9.11|7.91|0
1715945400000|2024-05-17 11:30:00|9.11|7.91|9.11|7.91|9.15|7.95|9.09|7.89|0
1715945700000|2024-05-17 11:35:00|9.13|7.93|9.13|7.93|9.19|7.99|9.13|7.93|0
1715946000000|2024-05-17 11:40:00|9.11|7.91|9.05|7.85|9.13|7.93|8.97|7.77|0
1715946300000|2024-05-17 11:45:00|9.03|7.83|9.06|7.86|9.12|7.92|9.03|7.83|0
1715946600000|2024-05-17 11:50:00|9.04|7.84|9.1|7.9|9.1|7.9|9.04|7.84|0
1715946900000|2024-05-17 11:55:00|9.12|7.92|9.12|7.92|9.14|7.94|9.08|7.88|0
1715947200000|2024-05-17 12:00:00|9.14|7.94|9.1|7.9|9.16|7.96|9.06|7.86|0
1715947500000|2024-05-17 12:05:00|9.12|7.92|9|7.8|9.16|7.96|9|7.8|0
1715947800000|2024-05-17 12:10:00|9.02|7.82|9.11|7.91|9.12|7.92|9|7.8|0
1715948100000|2024-05-17 12:15:00|9.13|7.93|9.09|7.89|9.21|8.01|9.09|7.89|0
1715948400000|2024-05-17 12:20:00|9.07|7.87|9.09|7.89|9.13|7.93|8.94|7.74|0
1715948700000|2024-05-17 12:25:00|9.07|7.87|8.97|7.77|9.09|7.89|8.97|7.77|0
1715949000000|2024-05-17 12:30:00|8.95|7.75|8.93|7.73|8.97|7.77|8.91|7.71|0
1715949300000|2024-05-17 12:35:00|8.91|7.71|8.91|7.71|8.97|7.77|8.87|7.67|0
1715949600000|2024-05-17 12:40:00|8.93|7.73|8.89|7.69|8.99|7.79|8.87|7.67|0
1715949900000|2024-05-17 12:45:00|8.87|7.67|8.83|7.63|8.93|7.73|8.83|7.63|0
1715950200000|2024-05-17 12:50:00|8.84|7.64|8.89|7.69|8.93|7.73|8.84|7.64|0
1715950500000|2024-05-17 12:55:00|8.87|7.67|8.79|7.59|8.91|7.71|8.78|7.58|0
1715950800000|2024-05-17 13:00:00|8.81|7.61|8.9|7.7|8.96|7.76|8.79|7.59|0
1715951100000|2024-05-17 13:05:00|8.88|7.68|8.96|7.76|8.98|7.78|8.88|7.68|0
1715951400000|2024-05-17 13:10:00|8.98|7.78|8.9|7.7|9.02|7.82|8.9|7.7|0
1715951700000|2024-05-17 13:15:00|8.92|7.72|8.97|7.77|8.98|7.78|8.9|7.7|0
1715952000000|2024-05-17 13:20:00|8.96|7.76|9.03|7.83|9.05|7.85|8.95|7.75|0
1715952300000|2024-05-17 13:25:00|9.05|7.85|9.26|8.06|9.46|8.26|9.05|7.85|0
1715952600000|2024-05-17 13:30:00|9.21|8.01|9.2|8|9.28|8.08|8.89|7.69|0
1715952900000|2024-05-17 13:35:00|9.26|8.06|9.22|8.02|9.28|8.08|9.03|7.83|0
1715953200000|2024-05-17 13:40:00|9.2|8|9.77|8.57|9.81|8.61|9.2|8|0
1715953500000|2024-05-17 13:45:00|9.75|8.55|9.69|8.49|9.92|8.72|9.58|8.38|0
1715953800000|2024-05-17 13:50:00|9.67|8.47|9.42|8.22|9.75|8.55|9.36|8.16|0
1715954100000|2024-05-17 13:55:00|9.44|8.24|9.36|8.16|9.52|8.32|9.3|8.1|0
1715954400000|2024-05-17 14:00:00|9.32|8.12|9.24|8.04|9.38|8.18|9.22|8.02|0
1715954700000|2024-05-17 14:05:00|9.22|8.02|9.49|8.29|9.59|8.39|9.2|8|0
1715955000000|2024-05-17 14:10:00|9.45|8.25|9.49|8.29|9.65|8.45|9.41|8.21|0
1715955300000|2024-05-17 14:15:00|9.51|8.31|9.47|8.27|9.53|8.33|9.39|8.19|0
1715955600000|2024-05-17 14:20:00|9.45|8.25|8.85|7.65|9.45|8.25|8.81|7.61|0
1715955900000|2024-05-17 14:25:00|8.83|7.63|8.89|7.69|9.13|7.93|8.81|7.61|0
1715956200000|2024-05-17 14:30:00|8.91|7.71|8.82|7.62|9.03|7.83|8.82|7.62|0
1715956500000|2024-05-17 14:35:00|8.83|7.63|8.93|7.73|9.01|7.81|8.8|7.6|0
1715956800000|2024-05-17 14:40:00|8.91|7.71|8.85|7.65|8.95|7.75|8.83|7.63|0
1715957100000|2024-05-17 14:45:00|8.83|7.63|8.83|7.63|8.89|7.69|8.79|7.59|0
1715957400000|2024-05-17 14:50:00|8.85|7.65|8.85|7.65|8.94|7.74|8.83|7.63|0
1715957700000|2024-05-17 14:55:00|8.83|7.63|9.35|8.15|9.39|8.19|8.83|7.63|0
1715958000000|2024-05-17 15:00:00|9.37|8.17|9.83|8.63|9.89|8.69|9.37|8.17|0
1715958300000|2024-05-17 15:05:00|9.85|8.65|9.58|8.38|9.87|8.67|9.54|8.34|0
1715958600000|2024-05-17 15:10:00|9.56|8.36|9.54|8.34|9.71|8.51|9.5|8.3|0
1715958900000|2024-05-17 15:15:00|9.56|8.36|9.6|8.4|9.64|8.44|9.48|8.28|0
1715959200000|2024-05-17 15:20:00|9.62|8.42|9.72|8.52|9.78|8.58|9.58|8.38|0
1715959500000|2024-05-17 15:25:00|9.74|8.54|9.64|8.44|9.74|8.54|9.56|8.36|0
1715959800000|2024-05-17 15:30:00|9.62|8.42|9.8|8.6|9.9|8.7|9.6|8.4|0
1715960100000|2024-05-17 15:35:00|9.78|8.58|9.9|8.7|9.97|8.77|9.78|8.58|0
1715960400000|2024-05-17 15:40:00|9.92|8.72|9.86|8.66|9.99|8.79|9.82|8.62|0
1715960700000|2024-05-17 15:45:00|9.88|8.68|10.02|8.82|10.02|8.82|9.78|8.58|0
1715961000000|2024-05-17 15:50:00|9.98|8.78|9.69|8.49|10|8.8|9.65|8.45|0
1715961300000|2024-05-17 15:55:00|9.67|8.47|9.55|8.35|9.69|8.49|9.53|8.33|0
1715961600000|2024-05-17 16:00:00|9.57|8.37|9.46|8.26|9.59|8.39|9.41|8.21|0
1715961900000|2024-05-17 16:05:00|9.48|8.28|9.58|8.38|9.75|8.55|9.48|8.28|0
1715962200000|2024-05-17 16:10:00|9.56|8.36|9.64|8.44|9.7|8.5|9.54|8.34|0
1715962500000|2024-05-17 16:15:00|9.62|8.42|9.6|8.4|9.64|8.44|9.52|8.32|0
1715962800000|2024-05-17 16:20:00|9.62|8.42|9.74|8.54|9.85|8.65|9.6|8.4|0
1715963100000|2024-05-17 16:25:00|9.76|8.56|9.76|8.56|9.8|8.6|9.7|8.5|0
1715963400000|2024-05-17 16:30:00|9.78|8.58|9.72|8.52|9.88|8.68|9.7|8.5|0
1715963700000|2024-05-17 16:35:00|9.74|8.54|9.69|8.49|9.74|8.54|9.63|8.43|0
1715964000000|2024-05-17 16:40:00|9.74|8.54|9.92|8.72|9.96|8.76|9.72|8.52|0
1715964300000|2024-05-17 16:45:00|9.94|8.74|9.79|8.59|10.17|8.97|9.79|8.59|0
1715964600000|2024-05-17 16:50:00|9.77|8.57|9.61|8.41|9.77|8.57|9.59|8.39|0
1715964900000|2024-05-17 16:55:00|9.63|8.43|9.57|8.37|9.63|8.43|9.53|8.33|0
1715965200000|2024-05-17 17:00:00|9.59|8.39|9.52|8.32|9.63|8.43|9.48|8.28|0
1715965500000|2024-05-17 17:05:00|9.54|8.34|9.48|8.28|9.6|8.4|9.46|8.26|0
1715965800000|2024-05-17 17:10:00|9.5|8.3|9.5|8.3|9.6|8.4|9.48|8.28|0
1715966100000|2024-05-17 17:15:00|9.52|8.32|9.76|8.56|9.76|8.56|9.46|8.26|0
1715966400000|2024-05-17 17:20:00|9.78|8.58|9.72|8.52|9.8|8.6|9.64|8.44|0
1715966700000|2024-05-17 17:25:00|9.7|8.5|9.62|8.42|9.72|8.52|9.6|8.4|0
1715967000000|2024-05-17 17:30:00|9.6|8.4|9.7|8.5|9.72|8.52|9.53|8.33|0
1715967300000|2024-05-17 17:35:00|9.72|8.52|9.53|8.33|9.78|8.58|9.49|8.29|0
1715967600000|2024-05-17 17:40:00|9.51|8.31|9.49|8.29|9.57|8.37|9.47|8.27|0
1715967900000|2024-05-17 17:45:00|9.51|8.31|9.61|8.41|9.63|8.43|9.47|8.27|0
1715968200000|2024-05-17 17:50:00|9.63|8.43|9.59|8.39|9.63|8.43|9.49|8.29|0
1715968500000|2024-05-17 17:55:00|9.61|8.41|9.58|8.38|9.65|8.45|9.56|8.36|0
1715968800000|2024-05-17 18:00:00|9.56|8.36|9.95|8.75|9.95|8.75|9.56|8.36|0
1715969100000|2024-05-17 18:05:00|9.93|8.73|9.85|8.65|9.93|8.73|9.7|8.5|0
1715969400000|2024-05-17 18:10:00|9.87|8.67|10.33|9.13|10.4|9.2|9.85|8.65|0
1715969700000|2024-05-17 18:15:00|10.44|9.24|10.2|9|10.44|9.24|10.12|8.92|0
1715970000000|2024-05-17 18:20:00|10.22|9.02|9.44|8.24|10.44|9.24|9.42|8.22|0
1715970300000|2024-05-17 18:25:00|9.38|8.18|9.28|8.08|9.38|8.18|9.24|8.04|0
1715970600000|2024-05-17 18:30:00|9.3|8.1|9.19|7.99|9.3|8.1|9.08|7.88|0
1715970900000|2024-05-17 18:35:00|9.17|7.97|9.09|7.89|9.21|8.01|9.06|7.86|0
1715971200000|2024-05-17 18:40:00|9.11|7.91|9.21|8.01|9.27|8.07|9.07|7.87|0
1715971500000|2024-05-17 18:45:00|9.19|7.99|8.97|7.77|9.21|8.01|8.97|7.77|0
1715971800000|2024-05-17 18:50:00|8.99|7.79|8.72|7.52|8.99|7.79|8.7|7.5|0
1715972100000|2024-05-17 18:55:00|8.74|7.54|8.55|7.35|8.74|7.54|8.47|7.27|0
1715972400000|2024-05-17 19:00:00|8.57|7.37|8.53|7.33|8.68|7.48|8.51|7.31|0
1715972700000|2024-05-17 19:05:00|8.57|7.37|8.47|7.27|8.62|7.42|8.43|7.23|0
1715973000000|2024-05-17 19:10:00|8.45|7.25|8.47|7.27|8.56|7.36|8.43|7.23|0
1715973300000|2024-05-17 19:15:00|8.45|7.25|8.36|7.16|8.49|7.29|8.28|7.08|0
1715973600000|2024-05-17 19:20:00|8.34|7.14|8.25|7.05|8.37|7.17|8.17|6.97|0
1715973900000|2024-05-17 19:25:00|8.23|7.03|8.23|7.03|8.37|7.17|8.17|6.97|0
1715974200000|2024-05-17 19:30:00|8.24|7.04|8.32|7.12|8.39|7.19|8.21|7.01|0
1715974500000|2024-05-17 19:35:00|8.33|7.13|8.26|7.06|8.33|7.13|8.17|6.97|0
1715974800000|2024-05-17 19:40:00|8.24|7.04|8.33|7.13|8.4|7.2|8.2|7|0
1715975100000|2024-05-17 19:45:00|8.37|7.17|8.44|7.24|8.48|7.28|8.31|7.11|0
1715975400000|2024-05-17 19:50:00|8.48|7.28|8.29|7.09|8.53|7.33|8.18|6.98|0
1715975700000|2024-05-17 19:55:00|8.31|7.11|8.07|6.87|8.38|7.18|8.07|6.87|0
1715976000000|2024-05-17 20:00:00|7.98|6.78|8.2|7|8.29|7.09|7.98|6.78|0
1715976300000|2024-05-17 20:05:00|8.21|7.01|8.18|6.98|8.21|7.01|8.14|6.94|0
1715976600000|2024-05-17 20:10:00|8.16|6.96|8.16|6.96|8.18|6.98|8.12|6.92|0
1716165300000|2024-05-20 00:35:00|8.36|7.16|8.35|7.15|8.42|7.22|8.35|7.15|0
1716165600000|2024-05-20 00:40:00|8.36|7.16|8.33|7.13|8.36|7.16|8.29|7.09|0
1716165900000|2024-05-20 00:45:00|8.34|7.14|8.34|7.14|8.36|7.16|8.32|7.12|0
1716166200000|2024-05-20 00:50:00|8.36|7.16|8.34|7.14|8.36|7.16|8.32|7.12|0
1716166500000|2024-05-20 00:55:00|8.32|7.12|8.38|7.18|8.39|7.19|8.32|7.12|0
1716166800000|2024-05-20 01:00:00|8.37|7.17|8.37|7.17|8.41|7.21|8.36|7.16|0
1716167100000|2024-05-20 01:05:00|8.39|7.19|8.37|7.17|8.39|7.19|8.37|7.17|0
1716167400000|2024-05-20 01:10:00|8.38|7.18|8.35|7.15|8.39|7.19|8.35|7.15|0
1716167700000|2024-05-20 01:15:00|8.37|7.17|8.4|7.2|8.44|7.24|8.37|7.17|0
1716168000000|2024-05-20 01:20:00|8.39|7.19|8.33|7.13|8.42|7.22|8.33|7.13|0
1716168300000|2024-05-20 01:25:00|8.34|7.14|8.7|7.5|8.79|7.59|8.04|6.84|0
1716168600000|2024-05-20 01:30:00|8.68|7.48|8.7|7.5|8.72|7.52|8.68|7.48|0
1716168900000|2024-05-20 01:35:00|8.71|7.51|8.71|7.51|8.72|7.52|8.7|7.5|0
1716169200000|2024-05-20 01:40:00|8.7|7.5|8.68|7.48|8.7|7.5|8.66|7.46|0
1716169500000|2024-05-20 01:45:00|8.66|7.46|8.67|7.47|8.69|7.49|8.66|7.46|0
1716169800000|2024-05-20 01:50:00|8.68|7.48|8.65|7.45|8.68|7.48|8.64|7.44|0
1716170100000|2024-05-20 01:55:00|8.64|7.44|8.67|7.47|8.69|7.49|8.64|7.44|0
1716170400000|2024-05-20 02:00:00|8.68|7.48|8.69|7.49|8.71|7.51|8.67|7.47|0
1716170700000|2024-05-20 02:05:00|8.68|7.48|8.72|7.52|8.78|7.58|8.67|7.47|0
1716171000000|2024-05-20 02:10:00|8.74|7.54|8.7|7.5|8.74|7.54|8.7|7.5|0
1716171300000|2024-05-20 02:15:00|8.68|7.48|8.66|7.46|8.68|7.48|8.65|7.45|0
1716171600000|2024-05-20 02:20:00|8.68|7.48|8.66|7.46|8.68|7.48|8.66|7.46|0
1716171900000|2024-05-20 02:25:00|8.65|7.45|8.64|7.44|8.66|7.46|8.64|7.44|0
1716172200000|2024-05-20 02:30:00|8.66|7.46|8.62|7.42|8.66|7.46|8.6|7.4|0
1716172500000|2024-05-20 02:35:00|8.6|7.4|8.6|7.4|8.62|7.42|8.58|7.38|0
1716172800000|2024-05-20 02:40:00|8.58|7.38|8.54|7.34|8.58|7.38|8.53|7.33|0
1716173100000|2024-05-20 02:45:00|8.56|7.36|8.54|7.34|8.58|7.38|8.54|7.34|0
1716173400000|2024-05-20 02:50:00|8.56|7.36|8.54|7.34|8.58|7.38|8.54|7.34|0
1716173700000|2024-05-20 02:55:00|8.52|7.32|8.54|7.34|8.56|7.36|8.52|7.32|0
1716174000000|2024-05-20 03:00:00|8.52|7.32|8.56|7.36|8.57|7.37|8.52|7.32|0
1716174300000|2024-05-20 03:05:00|8.57|7.37|8.59|7.39|8.59|7.39|8.56|7.36|0
1716174600000|2024-05-20 03:10:00|8.57|7.37|8.55|7.35|8.57|7.37|8.55|7.35|0
1716174900000|2024-05-20 03:15:00|8.53|7.33|8.53|7.33|8.55|7.35|8.5|7.3|0
1716175200000|2024-05-20 03:20:00|8.55|7.35|8.51|7.31|8.55|7.35|8.51|7.31|0
1716175500000|2024-05-20 03:25:00|8.53|7.33|8.53|7.33|8.57|7.37|8.53|7.33|0
1716175800000|2024-05-20 03:30:00|8.55|7.35|8.53|7.33|8.56|7.36|8.53|7.33|0
1716176100000|2024-05-20 03:35:00|8.54|7.34|8.58|7.38|8.6|7.4|8.54|7.34|0
1716176400000|2024-05-20 03:40:00|8.6|7.4|8.56|7.36|8.6|7.4|8.54|7.34|0
1716176700000|2024-05-20 03:45:00|8.58|7.38|8.61|7.41|8.63|7.43|8.58|7.38|0
1716177000000|2024-05-20 03:50:00|8.59|7.39|8.61|7.41|8.63|7.43|8.59|7.39|0
1716177300000|2024-05-20 03:55:00|8.59|7.39|8.61|7.41|8.63|7.43|8.59|7.39|0
1716177600000|2024-05-20 04:00:00|8.62|7.42|8.61|7.41|8.63|7.43|8.59|7.39|0
1716177900000|2024-05-20 04:05:00|8.59|7.39|8.53|7.33|8.61|7.41|8.53|7.33|0
1716178200000|2024-05-20 04:10:00|8.52|7.32|8.57|7.37|8.57|7.37|8.52|7.32|0
1716178500000|2024-05-20 04:15:00|8.59|7.39|8.55|7.35|8.6|7.4|8.55|7.35|0
1716178800000|2024-05-20 04:20:00|8.56|7.36|8.58|7.38|8.58|7.38|8.55|7.35|0
1716179100000|2024-05-20 04:25:00|8.56|7.36|8.56|7.36|8.58|7.38|8.56|7.36|0
1716179400000|2024-05-20 04:30:00|8.58|7.38|8.61|7.41|8.62|7.42|8.56|7.36|0
1716179700000|2024-05-20 04:35:00|8.6|7.4|8.63|7.43|8.63|7.43|8.6|7.4|0
1716180000000|2024-05-20 04:40:00|8.61|7.41|8.59|7.39|8.61|7.41|8.57|7.37|0
1716180300000|2024-05-20 04:45:00|8.61|7.41|8.57|7.37|8.61|7.41|8.56|7.36|0
1716180600000|2024-05-20 04:50:00|8.59|7.39|8.59|7.39|8.61|7.41|8.57|7.37|0
1716180900000|2024-05-20 04:55:00|8.57|7.37|8.55|7.35|8.59|7.39|8.55|7.35|0
1716181200000|2024-05-20 05:00:00|8.57|7.37|8.55|7.35|8.57|7.37|8.53|7.33|0
1716181500000|2024-05-20 05:05:00|8.54|7.34|8.55|7.35|8.59|7.39|8.54|7.34|0
1716181800000|2024-05-20 05:10:00|8.53|7.33|8.53|7.33|8.55|7.35|8.51|7.31|0
1716182100000|2024-05-20 05:15:00|8.55|7.35|8.53|7.33|8.55|7.35|8.49|7.29|0
1716182400000|2024-05-20 05:20:00|8.54|7.34|8.51|7.31|8.54|7.34|8.49|7.29|0
1716182700000|2024-05-20 05:25:00|8.49|7.29|8.52|7.32|8.52|7.32|8.49|7.29|0
1716183000000|2024-05-20 05:30:00|8.54|7.34|8.56|7.36|8.56|7.36|8.54|7.34|0
1716183300000|2024-05-20 05:35:00|8.54|7.34|8.47|7.27|8.54|7.34|8.46|7.26|0
1716183600000|2024-05-20 05:40:00|8.46|7.26|8.52|7.32|8.52|7.32|8.46|7.26|0
1716183900000|2024-05-20 05:45:00|8.5|7.3|8.52|7.32|8.53|7.33|8.5|7.3|0
1716184200000|2024-05-20 05:50:00|8.5|7.3|8.51|7.31|8.53|7.33|8.5|7.3|0
1716184500000|2024-05-20 05:55:00|8.53|7.33|8.48|7.28|8.53|7.33|8.48|7.28|0
1716184800000|2024-05-20 06:00:00|8.49|7.29|8.69|7.49|8.71|7.51|8.49|7.29|0
1716185100000|2024-05-20 06:05:00|8.67|7.47|8.62|7.42|8.67|7.47|8.62|7.42|0
1716185400000|2024-05-20 06:10:00|8.6|7.4|8.6|7.4|8.63|7.43|8.6|7.4|0
1716185700000|2024-05-20 06:15:00|8.58|7.38|8.65|7.45|8.67|7.47|8.58|7.38|0
1716186000000|2024-05-20 06:20:00|8.64|7.44|8.7|7.5|8.72|7.52|8.63|7.43|0
1716186300000|2024-05-20 06:25:00|8.69|7.49|8.67|7.47|8.7|7.5|8.67|7.47|0
1716186600000|2024-05-20 06:30:00|8.66|7.46|8.63|7.43|8.68|7.48|8.63|7.43|0
1716186900000|2024-05-20 06:35:00|8.61|7.41|8.61|7.41|8.63|7.43|8.58|7.38|0
1716187200000|2024-05-20 06:40:00|8.6|7.4|8.55|7.35|8.61|7.41|8.53|7.33|0
1716187500000|2024-05-20 06:45:00|8.57|7.37|8.62|7.42|8.66|7.46|8.57|7.37|0
1716187800000|2024-05-20 06:50:00|8.61|7.41|8.62|7.42|8.64|7.44|8.58|7.38|0
1716188100000|2024-05-20 06:55:00|8.64|7.44|8.69|7.49|8.69|7.49|8.64|7.44|0
1716188400000|2024-05-20 07:00:00|8.71|7.51|8.69|7.49|8.73|7.53|8.67|7.47|0
1716188700000|2024-05-20 07:05:00|8.71|7.51|8.72|7.52|8.78|7.58|8.71|7.51|0
1716189000000|2024-05-20 07:10:00|8.74|7.54|8.72|7.52|8.8|7.6|8.7|7.5|0
1716189300000|2024-05-20 07:15:00|8.7|7.5|8.67|7.47|8.7|7.5|8.67|7.47|0
1716189600000|2024-05-20 07:20:00|8.68|7.48|8.48|7.28|8.7|7.5|8.46|7.26|0
1716189900000|2024-05-20 07:25:00|8.5|7.3|8.46|7.26|8.57|7.37|8.46|7.26|0
1716190200000|2024-05-20 07:30:00|8.48|7.28|8.55|7.35|8.55|7.35|8.46|7.26|0
1716190500000|2024-05-20 07:35:00|8.57|7.37|8.49|7.29|8.59|7.39|8.46|7.26|0
1716190800000|2024-05-20 07:40:00|8.47|7.27|8.44|7.24|8.47|7.27|8.44|7.24|0
1716191100000|2024-05-20 07:45:00|8.45|7.25|8.43|7.23|8.47|7.27|8.42|7.22|0
1716191400000|2024-05-20 07:50:00|8.45|7.25|8.4|7.2|8.45|7.25|8.4|7.2|0
1716191700000|2024-05-20 07:55:00|8.41|7.21|8.47|7.27|8.5|7.3|8.4|7.2|0
1716192000000|2024-05-20 08:00:00|8.49|7.29|8.41|7.21|8.5|7.3|8.39|7.19|0
1716192300000|2024-05-20 08:05:00|8.43|7.23|8.39|7.19|8.43|7.23|8.37|7.17|0
1716192600000|2024-05-20 08:10:00|8.37|7.17|8.41|7.21|8.45|7.25|8.37|7.17|0
1716192900000|2024-05-20 08:15:00|8.39|7.19|8.39|7.19|8.41|7.21|8.35|7.15|0
1716193200000|2024-05-20 08:20:00|8.41|7.21|8.42|7.22|8.44|7.24|8.37|7.17|0
1716193500000|2024-05-20 08:25:00|8.4|7.2|8.4|7.2|8.44|7.24|8.39|7.19|0
1716193800000|2024-05-20 08:30:00|8.41|7.21|8.49|7.29|8.49|7.29|8.4|7.2|0
1716194100000|2024-05-20 08:35:00|8.51|7.31|8.53|7.33|8.54|7.34|8.47|7.27|0
1716194400000|2024-05-20 08:40:00|8.51|7.31|8.56|7.36|8.58|7.38|8.51|7.31|0
1716194700000|2024-05-20 08:45:00|8.58|7.38|8.41|7.21|8.58|7.38|8.41|7.21|0
1716195000000|2024-05-20 08:50:00|8.43|7.23|8.48|7.28|8.49|7.29|8.43|7.23|0
1716195300000|2024-05-20 08:55:00|8.47|7.27|8.45|7.25|8.47|7.27|8.41|7.21|0
1716195600000|2024-05-20 09:00:00|8.43|7.23|8.5|7.3|8.5|7.3|8.43|7.23|0
1716195900000|2024-05-20 09:05:00|8.52|7.32|8.52|7.32|8.53|7.33|8.5|7.3|0
1716196200000|2024-05-20 09:10:00|8.53|7.33|8.44|7.24|8.57|7.37|8.42|7.22|0
1716196500000|2024-05-20 09:15:00|8.42|7.22|8.49|7.29|8.51|7.31|8.42|7.22|0
1716196800000|2024-05-20 09:20:00|8.5|7.3|8.46|7.26|8.5|7.3|8.46|7.26|0
1716197100000|2024-05-20 09:25:00|8.47|7.27|8.44|7.24|8.47|7.27|8.44|7.24|0
1716197400000|2024-05-20 09:30:00|8.42|7.22|8.38|7.18|8.44|7.24|8.38|7.18|0
1716197700000|2024-05-20 09:35:00|8.39|7.19|8.36|7.16|8.43|7.23|8.34|7.14|0
1716198000000|2024-05-20 09:40:00|8.34|7.14|8.36|7.16|8.36|7.16|8.32|7.12|0
1716198300000|2024-05-20 09:45:00|8.38|7.18|8.32|7.12|8.38|7.18|8.32|7.12|0
1716198600000|2024-05-20 09:50:00|8.34|7.14|8.32|7.12|8.35|7.15|8.32|7.12|0
1716198900000|2024-05-20 09:55:00|8.34|7.14|8.33|7.13|8.35|7.15|8.32|7.12|0
1716199200000|2024-05-20 10:00:00|8.32|7.12|8.37|7.17|8.37|7.17|8.28|7.08|0
1716199500000|2024-05-20 10:05:00|8.35|7.15|8.35|7.15|8.39|7.19|8.33|7.13|0
1716199800000|2024-05-20 10:10:00|8.33|7.13|8.33|7.13|8.35|7.15|8.29|7.09|0
1716200100000|2024-05-20 10:15:00|8.34|7.14|8.36|7.16|8.38|7.18|8.33|7.13|0
1716200400000|2024-05-20 10:20:00|8.35|7.15|8.38|7.18|8.38|7.18|8.35|7.15|0
1716200700000|2024-05-20 10:25:00|8.36|7.16|8.38|7.18|8.4|7.2|8.36|7.16|0
1716201000000|2024-05-20 10:30:00|8.4|7.2|8.32|7.12|8.41|7.21|8.32|7.12|0
1716201300000|2024-05-20 10:35:00|8.3|7.1|8.36|7.16|8.36|7.16|8.3|7.1|0
1716201600000|2024-05-20 10:40:00|8.34|7.14|8.28|7.08|8.36|7.16|8.28|7.08|0
1716201900000|2024-05-20 10:45:00|8.3|7.1|8.3|7.1|8.3|7.1|8.26|7.06|0
1716202200000|2024-05-20 10:50:00|8.28|7.08|8.24|7.04|8.28|7.08|8.24|7.04|0
1716202500000|2024-05-20 10:55:00|8.26|7.06|8.22|7.02|8.26|7.06|8.21|7.01|0
1716202800000|2024-05-20 11:00:00|8.21|7.01|8.21|7.01|8.22|7.02|8.15|6.95|0
1716203100000|2024-05-20 11:05:00|8.22|7.02|8.29|7.09|8.29|7.09|8.2|7|0
1716203400000|2024-05-20 11:10:00|8.31|7.11|8.33|7.13|8.33|7.13|8.28|7.08|0
1716203700000|2024-05-20 11:15:00|8.31|7.11|8.27|7.07|8.31|7.11|8.27|7.07|0
1716204000000|2024-05-20 11:20:00|8.25|7.05|8.16|6.96|8.25|7.05|8.16|6.96|0
1716204300000|2024-05-20 11:25:00|8.18|6.98|8.11|6.91|8.18|6.98|8.11|6.91|0
1716204600000|2024-05-20 11:30:00|8.13|6.93|8.07|6.87|8.16|6.96|8.06|6.86|0
1716204900000|2024-05-20 11:35:00|8.05|6.85|8.09|6.89|8.11|6.91|8.05|6.85|0
1716205200000|2024-05-20 11:40:00|8.07|6.87|8.12|6.92|8.12|6.92|8.05|6.85|0
1716205500000|2024-05-20 11:45:00|8.13|6.93|8.14|6.94|8.14|6.94|8.09|6.89|0
1716205800000|2024-05-20 11:50:00|8.15|6.95|8.1|6.9|8.17|6.97|8.1|6.9|0
1716206100000|2024-05-20 11:55:00|8.12|6.92|8.12|6.92|8.16|6.96|8.12|6.92|0
1716206400000|2024-05-20 12:00:00|8.13|6.93|8.17|6.97|8.18|6.98|8.11|6.91|0
1716206700000|2024-05-20 12:05:00|8.15|6.95|8.13|6.93|8.18|6.98|8.04|6.84|0
1716207000000|2024-05-20 12:10:00|8.15|6.95|8.08|6.88|8.15|6.95|8.06|6.86|0
1716207300000|2024-05-20 12:15:00|8.06|6.86|8.07|6.87|8.09|6.89|8.02|6.82|0
1716207600000|2024-05-20 12:20:00|8.06|6.86|8.21|7.01|8.21|7.01|8.04|6.84|0
1716207900000|2024-05-20 12:25:00|8.19|6.99|8.19|6.99|8.21|7.01|8.18|6.98|0
1716208200000|2024-05-20 12:30:00|8.21|7.01|8.26|7.06|8.28|7.08|8.21|7.01|0
1716208500000|2024-05-20 12:35:00|8.28|7.08|8.31|7.11|8.37|7.17|8.28|7.08|0
1716208800000|2024-05-20 12:40:00|8.33|7.13|9.41|8.21|9.7|8.5|8.33|7.13|0
1716209100000|2024-05-20 12:45:00|9.39|8.19|8.45|7.25|9.41|8.21|8.45|7.25|0
1716209400000|2024-05-20 12:50:00|8.43|7.23|8.61|7.41|8.65|7.45|8.41|7.21|0
1716209700000|2024-05-20 12:55:00|8.63|7.43|8.62|7.42|8.65|7.45|8.57|7.37|0
1716210000000|2024-05-20 13:00:00|8.61|7.41|8.63|7.43|8.66|7.46|8.52|7.32|0
1716210300000|2024-05-20 13:05:00|8.64|7.44|8.57|7.37|8.68|7.48|8.53|7.33|0
1716210600000|2024-05-20 13:10:00|8.55|7.35|8.6|7.4|8.62|7.42|8.51|7.31|0
1716210900000|2024-05-20 13:15:00|8.59|7.39|8.55|7.35|8.62|7.42|8.53|7.33|0
1716211200000|2024-05-20 13:20:00|8.56|7.36|8.56|7.36|8.58|7.38|8.54|7.34|0
1716211500000|2024-05-20 13:25:00|8.6|7.4|8.69|7.49|8.71|7.51|8.58|7.38|0
1716211800000|2024-05-20 13:30:00|8.73|7.53|8.32|7.12|8.8|7.6|8.32|7.12|0
1716212100000|2024-05-20 13:35:00|8.31|7.11|8.32|7.12|8.38|7.18|8.25|7.05|0
1716212400000|2024-05-20 13:40:00|8.29|7.09|8.28|7.08|8.39|7.19|8.21|7.01|0
1716212700000|2024-05-20 13:45:00|8.3|7.1|8.07|6.87|8.3|7.1|8.07|6.87|0
1716213000000|2024-05-20 13:50:00|7.99|6.79|7.65|6.45|7.99|6.79|7.61|6.41|0
1716213300000|2024-05-20 13:55:00|7.63|6.43|7.58|6.38|7.71|6.51|7.53|6.33|0
1716213600000|2024-05-20 14:00:00|7.53|6.33|7.73|6.53|7.84|6.64|7.53|6.33|0
1716213900000|2024-05-20 14:05:00|7.74|6.54|7.66|6.46|7.88|6.68|7.64|6.44|0
1716214200000|2024-05-20 14:10:00|7.64|6.44|8.17|6.97|8.2|7|7.57|6.37|0
1716214500000|2024-05-20 14:15:00|8.19|6.99|8.03|6.83|8.22|7.02|8.01|6.81|0
1716214800000|2024-05-20 14:20:00|8.05|6.85|8.06|6.86|8.07|6.87|7.94|6.74|0
1716215100000|2024-05-20 14:25:00|8.1|6.9|7.99|6.79|8.15|6.95|7.98|6.78|0
1716215400000|2024-05-20 14:30:00|7.96|6.76|8.08|6.88|8.08|6.88|7.94|6.74|0
1716215700000|2024-05-20 14:35:00|8.06|6.86|8.09|6.89|8.13|6.93|8.01|6.81|0
1716216000000|2024-05-20 14:40:00|8.07|6.87|8.22|7.02|8.24|7.04|7.9|6.7|0
1716216300000|2024-05-20 14:45:00|8.2|7|8.12|6.92|8.27|7.07|8.12|6.92|0
1716216600000|2024-05-20 14:50:00|8.1|6.9|8.38|7.18|8.43|7.23|8.08|6.88|0
1716216900000|2024-05-20 14:55:00|8.39|7.19|8.45|7.25|8.55|7.35|8.39|7.19|0
1716217200000|2024-05-20 15:00:00|8.46|7.26|8.53|7.33|8.53|7.33|8.43|7.23|0
1716217500000|2024-05-20 15:05:00|8.51|7.31|8.51|7.31|8.55|7.35|8.44|7.24|0
1716217800000|2024-05-20 15:10:00|8.5|7.3|8.48|7.28|8.5|7.3|8.44|7.24|0
1716218100000|2024-05-20 15:15:00|8.46|7.26|8.54|7.34|8.65|7.45|8.46|7.26|0
1716218400000|2024-05-20 15:20:00|8.56|7.36|8.38|7.18|8.63|7.43|8.38|7.18|0
1716218700000|2024-05-20 15:25:00|8.4|7.2|8.33|7.13|8.4|7.2|8.3|7.1|0
1716219000000|2024-05-20 15:30:00|8.31|7.11|8.26|7.06|8.36|7.16|8.22|7.02|0
1716219300000|2024-05-20 15:35:00|8.28|7.08|8.34|7.14|8.4|7.2|8.26|7.06|0
1716219600000|2024-05-20 15:40:00|8.36|7.16|8.57|7.37|8.61|7.41|8.36|7.16|0
1716219900000|2024-05-20 15:45:00|8.55|7.35|8.62|7.42|8.66|7.46|8.53|7.33|0
1716220200000|2024-05-20 15:50:00|8.61|7.41|8.68|7.48|8.68|7.48|8.57|7.37|0
1716220500000|2024-05-20 15:55:00|8.71|7.51|8.6|7.4|8.73|7.53|8.55|7.35|0
1716220800000|2024-05-20 16:00:00|8.61|7.41|8.48|7.28|8.61|7.41|8.48|7.28|0
1716221100000|2024-05-20 16:05:00|8.49|7.29|8.54|7.34|8.56|7.36|8.46|7.26|0
1716221400000|2024-05-20 16:10:00|8.56|7.36|8.67|7.47|8.76|7.56|8.56|7.36|0
1716221700000|2024-05-20 16:15:00|8.65|7.45|8.72|7.52|8.78|7.58|8.63|7.43|0
1716222000000|2024-05-20 16:20:00|8.7|7.5|8.81|7.61|8.81|7.61|8.61|7.41|0
1716222300000|2024-05-20 16:25:00|8.83|7.63|8.74|7.54|8.85|7.65|8.74|7.54|0
1716222600000|2024-05-20 16:30:00|8.75|7.55|8.75|7.55|8.79|7.59|8.68|7.48|0
1716222900000|2024-05-20 16:35:00|8.73|7.53|8.59|7.39|8.75|7.55|8.53|7.33|0
1716223200000|2024-05-20 16:40:00|8.57|7.37|8.53|7.33|8.62|7.42|8.5|7.3|0
1716223500000|2024-05-20 16:45:00|8.51|7.31|8.67|7.47|8.67|7.47|8.51|7.31|0
1716223800000|2024-05-20 16:50:00|8.64|7.44|8.51|7.31|8.66|7.46|8.47|7.27|0
1716224100000|2024-05-20 16:55:00|8.53|7.33|8.44|7.24|8.56|7.36|8.44|7.24|0
1716224400000|2024-05-20 17:00:00|8.42|7.22|8.45|7.25|8.56|7.36|8.42|7.22|0
1716224700000|2024-05-20 17:05:00|8.47|7.27|8.45|7.25|8.56|7.36|8.43|7.23|0
1716225000000|2024-05-20 17:10:00|8.47|7.27|8.47|7.27|8.54|7.34|8.45|7.25|0
1716225300000|2024-05-20 17:15:00|8.45|7.25|8.55|7.35|8.59|7.39|8.38|7.18|0
1716225600000|2024-05-20 17:20:00|8.54|7.34|8.7|7.5|8.72|7.52|8.54|7.34|0
1716225900000|2024-05-20 17:25:00|8.72|7.52|9.07|7.87|9.18|7.98|8.62|7.42|0
1716226200000|2024-05-20 17:30:00|9.05|7.85|9.03|7.83|9.2|8|8.99|7.79|0
1716226500000|2024-05-20 17:35:00|9.04|7.84|9.08|7.88|9.14|7.94|9.03|7.83|0
1716226800000|2024-05-20 17:40:00|9.06|7.86|9|7.8|9.17|7.97|9|7.8|0
1716227100000|2024-05-20 17:45:00|9.02|7.82|9.15|7.95|9.15|7.95|8.93|7.73|0
1716227400000|2024-05-20 17:50:00|9.13|7.93|9.19|7.99|9.25|8.05|9.06|7.86|0
1716227700000|2024-05-20 17:55:00|9.21|8.01|9.13|7.93|9.27|8.07|9.11|7.91|0
1716228000000|2024-05-20 18:00:00|9.15|7.95|9.24|8.04|9.26|8.06|9.07|7.87|0
1716228300000|2024-05-20 18:05:00|9.26|8.06|9.93|7.85|10.43|8.76|9.24|7.85|0
1716228600000|2024-05-20 18:10:00|9.12|7.04|9.11|7.91|9.66|7.94|9.03|7.04|0
1716228900000|2024-05-20 18:15:00|9.14|7.94|9.18|7.98|9.3|8.1|8.99|7.79|0
1716229200000|2024-05-20 18:20:00|9.16|7.96|9.12|7.92|9.16|7.96|9.05|7.85|0
1716229500000|2024-05-20 18:25:00|9.1|7.9|8.82|7.62|9.12|7.92|8.82|7.62|0
1716229800000|2024-05-20 18:30:00|8.84|7.64|8.83|7.63|8.87|7.67|8.71|7.51|0
1716230100000|2024-05-20 18:35:00|8.82|7.62|8.76|7.56|8.85|7.65|8.7|7.5|0
1716230400000|2024-05-20 18:40:00|8.74|7.54|8.23|7.03|8.76|7.56|8.2|7|0
1716230700000|2024-05-20 18:45:00|8.22|7.02|8.34|7.14|8.37|7.17|8.2|7|0
1716231000000|2024-05-20 18:50:00|8.37|7.17|8.44|7.24|8.5|7.3|8.36|7.16|0
1716231300000|2024-05-20 18:55:00|8.45|7.25|8.59|7.39|8.59|7.39|8.44|7.24|0
1716231600000|2024-05-20 19:00:00|8.61|7.41|8.53|7.33|8.68|7.48|8.49|7.29|0
1716231900000|2024-05-20 19:05:00|8.55|7.35|8.4|7.2|8.6|7.4|8.38|7.18|0
1716232200000|2024-05-20 19:10:00|8.38|7.18|8.29|7.09|8.4|7.2|8.28|7.08|0
1716232500000|2024-05-20 19:15:00|8.31|7.11|8.34|7.14|8.35|7.15|8.22|7.02|0
1716232800000|2024-05-20 19:20:00|8.36|7.16|8.18|6.98|8.42|7.22|8.16|6.96|0
1716233100000|2024-05-20 19:25:00|8.2|7|8.09|6.89|8.24|7.04|8.09|6.89|0
1716233400000|2024-05-20 19:30:00|8.06|6.86|8.27|7.07|8.32|7.12|8.04|6.84|0
1716233700000|2024-05-20 19:35:00|8.25|7.05|8.18|6.98|8.34|7.14|8.14|6.94|0
1716234000000|2024-05-20 19:40:00|8.16|6.96|8.3|7.1|8.37|7.17|8.14|6.94|0
1716234300000|2024-05-20 19:45:00|8.32|7.12|8.5|7.3|8.57|7.37|8.3|7.1|0
1716234600000|2024-05-20 19:50:00|8.48|7.28|8.42|7.22|8.57|7.37|8.37|7.17|0
1716234900000|2024-05-20 19:55:00|8.44|7.24|8.26|7.06|8.6|7.4|8.26|7.06|0
1716235200000|2024-05-20 20:00:00|8.21|7.01|8.2|7|8.22|7.02|8.03|6.83|0
1716235500000|2024-05-20 20:05:00|8.22|7.02|8.36|7.16|8.38|7.18|8.22|7.02|0
1716235800000|2024-05-20 20:10:00|8.34|7.14|8.42|7.22|8.45|7.25|8.34|7.14|0
1716236100000|2024-05-20 20:15:00|8.53|7.13|8.23|6.83|8.53|7.13|8.23|6.83|0
1716236400000|2024-05-20 20:20:00|8.24|6.84|8.28|6.88|8.3|6.9|8.24|6.84|0
1716236700000|2024-05-20 20:25:00|8.3|6.9|8.26|6.86|8.3|6.9|8.26|6.86|0
1716237000000|2024-05-20 20:30:00|8.24|6.84|8.2|6.8|8.24|6.84|8.2|6.8|0
1716237300000|2024-05-20 20:35:00|8.22|6.82|8.2|6.8|8.22|6.82|8.2|6.8|0
1716237600000|2024-05-20 20:40:00|8.22|6.82|8.22|6.82|8.22|6.82|8.18|6.78|0
1716237900000|2024-05-20 20:45:00|8.24|6.84|8.2|6.8|8.25|6.85|8.2|6.8|0
1716238200000|2024-05-20 20:50:00|8.18|6.78|8.14|6.74|8.2|6.8|8.14|6.74|0
1716238500000|2024-05-20 20:55:00|8.16|6.76|8.17|6.77|8.19|6.79|8.14|6.74|0
1716238800000|2024-05-20 21:00:00|8.16|6.76|8.13|6.73|8.18|6.78|8.11|6.71|0
1716239100000|2024-05-20 21:05:00|8.14|6.74|8.13|6.73|8.14|6.74|8.13|6.73|0
1716239400000|2024-05-20 21:10:00|8.15|6.75|8.14|6.74|8.16|6.76|8.12|6.72|0
1716239700000|2024-05-20 21:15:00|8.16|6.76|8.15|6.75|8.16|6.76|8.14|6.74|0
1716240000000|2024-05-20 21:20:00|8.14|6.74|8.14|6.74|8.16|6.76|8.13|6.73|0
1716240300000|2024-05-20 21:25:00|8.16|6.76|8.14|6.74|8.16|6.76|8.14|6.74|0
1716240600000|2024-05-20 21:30:00|8.13|6.73|8.12|6.72|8.13|6.73|8.12|6.72|0
1716241800000|2024-05-20 21:50:00|8.11|6.71|8.11|6.71|8.11|6.71|8.11|6.71|0
1716242100000|2024-05-20 21:55:00|8.12|6.72|8.11|6.71|8.12|6.72|8.11|6.71|0
1716242400000|2024-05-20 22:00:00|8.13|6.73|8.09|6.69|8.18|6.78|8.04|6.64|0
1716242700000|2024-05-20 22:05:00|8.08|6.68|8.1|6.7|8.11|6.71|8.07|6.67|0
1716243000000|2024-05-20 22:10:00|8.09|6.69|8.13|6.73|8.13|6.73|8.08|6.68|0
1716243300000|2024-05-20 22:15:00|8.15|6.75|8.13|6.73|8.15|6.75|8.12|6.72|0
1716243600000|2024-05-20 22:20:00|8.12|6.72|8.15|6.75|8.15|6.75|8.11|6.71|0
1716243900000|2024-05-20 22:25:00|8.13|6.73|8.16|6.76|8.18|6.78|8.13|6.73|0
1716244200000|2024-05-20 22:30:00|8.18|6.78|8.2|6.8|8.2|6.8|8.16|6.76|0
1716244500000|2024-05-20 22:35:00|8.18|6.78|8.23|6.83|8.23|6.83|8.18|6.78|0
1716244800000|2024-05-20 22:40:00|8.21|6.81|8.23|6.83|8.23|6.83|8.2|6.8|0
1716245100000|2024-05-20 22:45:00|8.25|6.85|8.26|6.86|8.26|6.86|8.23|6.83|0
1716245400000|2024-05-20 22:50:00|8.27|6.87|8.26|6.86|8.27|6.87|8.26|6.86|0
1716245700000|2024-05-20 22:55:00|8.24|6.84|8.22|6.82|8.24|6.84|8.22|6.82|0
1716246000000|2024-05-20 23:00:00|8.24|6.84|8.22|6.82|8.26|6.86|8.22|6.82|0
1716246300000|2024-05-20 23:05:00|8.21|6.81|8.2|6.8|8.22|6.82|8.18|6.78|0
1716246600000|2024-05-20 23:10:00|8.19|6.79|8.17|6.77|8.2|6.8|8.17|6.77|0
1716246900000|2024-05-20 23:15:00|8.15|6.75|8.18|6.78|8.18|6.78|8.15|6.75|0
1716247200000|2024-05-20 23:20:00|8.2|6.8|8.2|6.8|8.2|6.8|8.18|6.78|0
1716247500000|2024-05-20 23:25:00|8.18|6.78|8.2|6.8|8.2|6.8|8.18|6.78|0
1716247800000|2024-05-20 23:30:00|8.21|6.81|8.21|6.81|8.23|6.83|8.2|6.8|0
1716248100000|2024-05-20 23:35:00|8.19|6.79|8.21|6.81|8.21|6.81|8.18|6.78|0
1716248400000|2024-05-20 23:40:00|8.22|6.82|8.19|6.79|8.23|6.83|8.19|6.79|0
1716248700000|2024-05-20 23:45:00|8.21|6.81|8.17|6.77|8.21|6.81|8.15|6.75|0
1716249000000|2024-05-20 23:50:00|8.16|6.76|8.13|6.73|8.17|6.77|8.12|6.72|0
1716249300000|2024-05-20 23:55:00|8.12|6.72|8.12|6.72|8.15|6.75|8.12|6.72|0
1716249600000|2024-05-21 00:00:00|8.1|6.7|8.11|6.71|8.17|6.77|8.1|6.7|0
1716249900000|2024-05-21 00:05:00|8.1|6.7|8.09|6.69|8.15|6.75|8.04|6.64|0
1716250200000|2024-05-21 00:10:00|8.08|6.68|8.09|6.69|8.09|6.69|8.08|6.68|0
1716250500000|2024-05-21 00:15:00|7.99|6.79|7.96|6.76|8.01|6.81|7.96|6.76|0
1716250800000|2024-05-21 00:20:00|7.97|6.77|8.51|7.31|8.51|7.31|7.96|6.76|0
1716251100000|2024-05-21 00:25:00|8.5|7.3|8.52|7.32|8.58|7.38|8.5|7.3|0
1716251400000|2024-05-21 00:30:00|8.54|7.34|8.47|7.27|8.54|7.34|8.47|7.27|0
1716251700000|2024-05-21 00:35:00|8.45|7.25|8.43|7.23|8.45|7.25|8.41|7.21|0
1716252000000|2024-05-21 00:40:00|8.41|7.21|8.41|7.21|8.41|7.21|8.35|7.15|0
1716252300000|2024-05-21 00:45:00|8.43|7.23|8.44|7.24|8.44|7.24|8.42|7.22|0
1716252600000|2024-05-21 00:50:00|8.46|7.26|8.44|7.24|8.46|7.26|8.44|7.24|0
1716252900000|2024-05-21 00:55:00|8.46|7.26|8.44|7.24|8.46|7.26|8.42|7.22|0
1716253200000|2024-05-21 01:00:00|8.46|7.26|8.47|7.27|8.51|7.31|8.46|7.26|0
1716253500000|2024-05-21 01:05:00|8.45|7.25|8.45|7.25|8.49|7.29|8.42|7.22|0
1716253800000|2024-05-21 01:10:00|8.47|7.27|8.47|7.27|8.47|7.27|8.43|7.23|0
1716254100000|2024-05-21 01:15:00|8.49|7.29|8.45|7.25|8.49|7.29|8.44|7.24|0
1716254400000|2024-05-21 01:20:00|8.43|7.23|8.43|7.23|8.45|7.25|8.39|7.19|0
1716254700000|2024-05-21 01:25:00|8.45|7.25|8.52|7.32|8.52|7.32|8.43|7.23|0
1716255000000|2024-05-21 01:30:00|8.54|7.34|8.53|7.33|8.61|7.41|8.52|7.32|0
1716255300000|2024-05-21 01:35:00|8.52|7.32|8.46|7.26|8.52|7.32|8.46|7.26|0
1716255600000|2024-05-21 01:40:00|8.47|7.27|8.46|7.26|8.49|7.29|8.42|7.22|0
1716255900000|2024-05-21 01:45:00|8.48|7.28|8.47|7.27|8.49|7.29|8.44|7.24|0
1716256200000|2024-05-21 01:50:00|8.46|7.26|8.47|7.27|8.49|7.29|8.44|7.24|0
1716256500000|2024-05-21 01:55:00|8.49|7.29|8.56|7.36|8.56|7.36|8.49|7.29|0
1716256800000|2024-05-21 02:00:00|8.54|7.34|8.52|7.32|8.54|7.34|8.51|7.31|0
1716257100000|2024-05-21 02:05:00|8.5|7.3|8.5|7.3|8.52|7.32|8.5|7.3|0
1716257400000|2024-05-21 02:10:00|8.48|7.28|8.52|7.32|8.54|7.34|8.48|7.28|0
1716257700000|2024-05-21 02:15:00|8.5|7.3|8.55|7.35|8.56|7.36|8.5|7.3|0
1716258000000|2024-05-21 02:20:00|8.54|7.34|8.46|7.26|8.55|7.35|8.44|7.24|0
1716258300000|2024-05-21 02:25:00|8.44|7.24|8.44|7.24|8.44|7.24|8.42|7.22|0
1716258600000|2024-05-21 02:30:00|8.46|7.26|8.48|7.28|8.48|7.28|8.44|7.24|0
1716258900000|2024-05-21 02:35:00|8.49|7.29|8.53|7.33|8.53|7.33|8.48|7.28|0
1716259200000|2024-05-21 02:40:00|8.51|7.31|8.49|7.29|8.52|7.32|8.47|7.27|0
1716259500000|2024-05-21 02:45:00|8.5|7.3|8.74|7.54|8.86|7.66|8.49|7.29|0
1716259800000|2024-05-21 02:50:00|8.73|7.53|8.72|7.52|8.74|7.54|8.72|7.52|0
1716260100000|2024-05-21 02:55:00|8.7|7.5|8.72|7.52|8.72|7.52|8.7|7.5|0
1716260400000|2024-05-21 03:00:00|8.71|7.51|8.7|7.5|8.72|7.52|8.67|7.47|0
1716260700000|2024-05-21 03:05:00|8.68|7.48|8.68|7.48|8.7|7.5|8.66|7.46|0
1716261000000|2024-05-21 03:10:00|8.66|7.46|8.66|7.46|8.66|7.46|8.62|7.42|0
1716261300000|2024-05-21 03:15:00|8.68|7.48|8.64|7.44|8.68|7.48|8.64|7.44|0
1716261600000|2024-05-21 03:20:00|8.62|7.42|8.64|7.44|8.66|7.46|8.62|7.42|0
1716261900000|2024-05-21 03:25:00|8.63|7.43|8.62|7.42|8.64|7.44|8.62|7.42|0
1716262200000|2024-05-21 03:30:00|8.6|7.4|8.63|7.43|8.63|7.43|8.6|7.4|0
1716262500000|2024-05-21 03:35:00|8.62|7.42|8.65|7.45|8.65|7.45|8.62|7.42|0
1716262800000|2024-05-21 03:40:00|8.66|7.46|8.69|7.49|8.69|7.49|8.65|7.45|0
1716263100000|2024-05-21 03:45:00|8.67|7.47|8.68|7.48|8.68|7.48|8.67|7.47|0
1716263400000|2024-05-21 03:50:00|8.67|7.47|8.63|7.43|8.67|7.47|8.61|7.41|0
1716263700000|2024-05-21 03:55:00|8.62|7.42|8.63|7.43|8.63|7.43|8.61|7.41|0
1716264000000|2024-05-21 04:00:00|8.62|7.42|8.62|7.42|8.64|7.44|8.62|7.42|0
1716264300000|2024-05-21 04:05:00|8.6|7.4|8.6|7.4|8.62|7.42|8.6|7.4|0
1716264600000|2024-05-21 04:10:00|8.58|7.38|8.58|7.38|8.6|7.4|8.58|7.38|0
1716264900000|2024-05-21 04:15:00|8.59|7.39|8.58|7.38|8.6|7.4|8.58|7.38|0
1716265200000|2024-05-21 04:20:00|8.56|7.36|8.56|7.36|8.56|7.36|8.54|7.34|0
1716265500000|2024-05-21 04:25:00|8.58|7.38|8.56|7.36|8.58|7.38|8.56|7.36|0
1716265800000|2024-05-21 04:30:00|8.54|7.34|8.56|7.36|8.57|7.37|8.52|7.32|0
1716266100000|2024-05-21 04:35:00|8.54|7.34|8.54|7.34|8.54|7.34|8.52|7.32|0
1716266400000|2024-05-21 04:40:00|8.56|7.36|8.52|7.32|8.56|7.36|8.51|7.31|0
1716266700000|2024-05-21 04:45:00|8.53|7.33|8.53|7.33|8.54|7.34|8.52|7.32|0
1716267000000|2024-05-21 04:50:00|8.55|7.35|8.55|7.35|8.55|7.35|8.53|7.33|0
1716267300000|2024-05-21 04:55:00|8.53|7.33|8.53|7.33|8.53|7.33|8.53|7.33|0
1716267600000|2024-05-21 05:00:00|8.52|7.32|8.55|7.35|8.55|7.35|8.49|7.29|0
1716267900000|2024-05-21 05:05:00|8.53|7.33|8.51|7.31|8.53|7.33|8.47|7.27|0
1716268200000|2024-05-21 05:10:00|8.49|7.29|8.49|7.29|8.51|7.31|8.47|7.27|0
1716268500000|2024-05-21 05:15:00|8.51|7.31|8.52|7.32|8.52|7.32|8.49|7.29|0
1716268800000|2024-05-21 05:20:00|8.54|7.34|8.52|7.32|8.54|7.34|8.52|7.32|0
1716269100000|2024-05-21 05:25:00|8.54|7.34|8.52|7.32|8.54|7.34|8.5|7.3|0
1716269400000|2024-05-21 05:30:00|8.5|7.3|8.52|7.32|8.55|7.35|8.5|7.3|0
1716269700000|2024-05-21 05:35:00|8.5|7.3|8.5|7.3|8.52|7.32|8.49|7.29|0
1716270000000|2024-05-21 05:40:00|8.52|7.32|8.51|7.31|8.53|7.33|8.5|7.3|0
1716270300000|2024-05-21 05:45:00|8.49|7.29|8.51|7.31|8.51|7.31|8.49|7.29|0
1716270600000|2024-05-21 05:50:00|8.49|7.29|8.53|7.33|8.55|7.35|8.49|7.29|0
1716270900000|2024-05-21 05:55:00|8.75|7.55|8.69|7.49|8.75|7.55|8.64|7.44|0
1716271200000|2024-05-21 06:00:00|8.71|7.51|8.61|7.41|8.71|7.51|8.58|7.38|0
1716271500000|2024-05-21 06:05:00|8.6|7.4|8.61|7.41|8.65|7.45|8.59|7.39|0
1716271800000|2024-05-21 06:10:00|8.59|7.39|8.61|7.41|8.62|7.42|8.58|7.38|0
1716272100000|2024-05-21 06:15:00|8.59|7.39|8.63|7.43|8.63|7.43|8.59|7.39|0
1716272400000|2024-05-21 06:20:00|8.61|7.41|8.61|7.41|8.64|7.44|8.59|7.39|0
1716272700000|2024-05-21 06:25:00|8.62|7.42|8.59|7.39|8.62|7.42|8.59|7.39|0
1716273000000|2024-05-21 06:30:00|8.6|7.4|8.58|7.38|8.6|7.4|8.57|7.37|0
1716273300000|2024-05-21 06:35:00|8.6|7.4|8.39|7.19|8.6|7.4|8.37|7.17|0
1716273600000|2024-05-21 06:40:00|8.38|7.18|8.38|7.18|8.4|7.2|8.38|7.18|0
1716273900000|2024-05-21 06:45:00|8.4|7.2|8.45|7.25|8.45|7.25|8.37|7.17|0
1716274200000|2024-05-21 06:50:00|8.44|7.24|8.49|7.29|8.51|7.31|8.44|7.24|0
1716274500000|2024-05-21 06:55:00|8.51|7.31|8.45|7.25|8.51|7.31|8.45|7.25|0
1716274800000|2024-05-21 07:00:00|8.43|7.23|8.43|7.23|8.49|7.29|8.41|7.21|0
1716275100000|2024-05-21 07:05:00|8.45|7.25|8.45|7.25|8.45|7.25|8.41|7.21|0
1716275400000|2024-05-21 07:10:00|8.43|7.23|8.37|7.17|8.46|7.26|8.37|7.17|0
1716275700000|2024-05-21 07:15:00|8.35|7.15|8.3|7.1|8.41|7.21|8.26|7.06|0
1716276000000|2024-05-21 07:20:00|8.28|7.08|8.3|7.1|8.33|7.13|8.26|7.06|0
1716276300000|2024-05-21 07:25:00|8.26|7.06|8.3|7.1|8.3|7.1|8.23|7.03|0
1716276600000|2024-05-21 07:30:00|8.28|7.08|8.35|7.15|8.37|7.17|8.28|7.08|0
1716276900000|2024-05-21 07:35:00|8.37|7.17|8.36|7.16|8.37|7.17|8.33|7.13|0
1716277200000|2024-05-21 07:40:00|8.35|7.15|8.27|7.07|8.36|7.16|8.25|7.05|0
1716277500000|2024-05-21 07:45:00|8.25|7.05|8.24|7.04|8.27|7.07|8.22|7.02|0
1716277800000|2024-05-21 07:50:00|8.25|7.05|8.3|7.1|8.31|7.11|8.25|7.05|0
1716278100000|2024-05-21 07:55:00|8.32|7.12|8.32|7.12|8.34|7.14|8.3|7.1|0
1716278400000|2024-05-21 08:00:00|8.34|7.14|8.37|7.17|8.37|7.17|8.32|7.12|0
1716278700000|2024-05-21 08:05:00|8.39|7.19|8.44|7.24|8.44|7.24|8.39|7.19|0
1716279000000|2024-05-21 08:10:00|8.46|7.26|8.46|7.26|8.48|7.28|8.41|7.21|0
1716279300000|2024-05-21 08:15:00|8.44|7.24|8.42|7.22|8.46|7.26|8.4|7.2|0
1716279600000|2024-05-21 08:20:00|8.44|7.24|8.49|7.29|8.49|7.29|8.44|7.24|0
1716279900000|2024-05-21 08:25:00|8.51|7.31|8.51|7.31|8.51|7.31|8.47|7.27|0
1716280200000|2024-05-21 08:30:00|8.49|7.29|8.51|7.31|8.54|7.34|8.49|7.29|0
1716280500000|2024-05-21 08:35:00|8.5|7.3|8.5|7.3|8.54|7.34|8.49|7.29|0
1716280800000|2024-05-21 08:40:00|8.52|7.32|8.58|7.38|8.58|7.38|8.5|7.3|0
1716281100000|2024-05-21 08:45:00|8.56|7.36|8.5|7.3|8.58|7.38|8.5|7.3|0
1716281400000|2024-05-21 08:50:00|8.52|7.32|8.48|7.28|8.52|7.32|8.46|7.26|0
1716281700000|2024-05-21 08:55:00|8.49|7.29|8.48|7.28|8.5|7.3|8.46|7.26|0
1716282000000|2024-05-21 09:00:00|8.49|7.29|8.51|7.31|8.53|7.33|8.48|7.28|0
1716282300000|2024-05-21 09:05:00|8.53|7.33|8.44|7.24|8.55|7.35|8.44|7.24|0
1716282600000|2024-05-21 09:10:00|8.46|7.26|8.44|7.24|8.46|7.26|8.38|7.18|0
1716282900000|2024-05-21 09:15:00|8.46|7.26|8.45|7.25|8.47|7.27|8.44|7.24|0
1716283200000|2024-05-21 09:20:00|8.47|7.27|8.47|7.27|8.53|7.33|8.45|7.25|0
1716283500000|2024-05-21 09:25:00|8.49|7.29|8.52|7.32|8.52|7.32|8.47|7.27|0
1716283800000|2024-05-21 09:30:00|8.54|7.34|8.52|7.32|8.56|7.36|8.5|7.3|0
1716284100000|2024-05-21 09:35:00|8.54|7.34|8.59|7.39|8.61|7.41|8.52|7.32|0
1716284400000|2024-05-21 09:40:00|8.57|7.37|8.55|7.35|8.63|7.43|8.55|7.35|0
1716284700000|2024-05-21 09:45:00|8.54|7.34|8.55|7.35|8.55|7.35|8.52|7.32|0
1716285000000|2024-05-21 09:50:00|8.56|7.36|8.57|7.37|8.57|7.37|8.53|7.33|0
1716285300000|2024-05-21 09:55:00|8.55|7.35|8.59|7.39|8.59|7.39|8.53|7.33|0
1716285600000|2024-05-21 10:00:00|8.57|7.37|8.46|7.26|8.57|7.37|8.44|7.24|0
1716285900000|2024-05-21 10:05:00|8.47|7.27|8.53|7.33|8.53|7.33|8.45|7.25|0
1716286200000|2024-05-21 10:10:00|8.51|7.31|8.43|7.23|8.51|7.31|8.43|7.23|0
1716286500000|2024-05-21 10:15:00|8.42|7.22|8.43|7.23|8.45|7.25|8.41|7.21|0
1716286800000|2024-05-21 10:20:00|8.42|7.22|8.47|7.27|8.47|7.27|8.41|7.21|0
1716287100000|2024-05-21 10:25:00|8.45|7.25|8.43|7.23|8.47|7.27|8.41|7.21|0
1716287400000|2024-05-21 10:30:00|8.45|7.25|8.59|7.39|8.64|7.44|8.4|7.2|0
1716287700000|2024-05-21 10:35:00|8.57|7.37|8.59|7.39|8.6|7.4|8.57|7.37|0
1716288000000|2024-05-21 10:40:00|8.57|7.37|8.53|7.33|8.58|7.38|8.53|7.33|0
1716288300000|2024-05-21 10:45:00|8.51|7.31|8.53|7.33|8.55|7.35|8.51|7.31|0
1716288600000|2024-05-21 10:50:00|8.54|7.34|8.52|7.32|8.56|7.36|8.52|7.32|0
1716288900000|2024-05-21 10:55:00|8.54|7.34|8.5|7.3|8.58|7.38|8.5|7.3|0
1716289200000|2024-05-21 11:00:00|8.49|7.29|8.52|7.32|8.54|7.34|8.47|7.27|0
1716289500000|2024-05-21 11:05:00|8.5|7.3|8.46|7.26|8.5|7.3|8.45|7.25|0
1716289800000|2024-05-21 11:10:00|8.45|7.25|8.48|7.28|8.51|7.31|8.45|7.25|0
1716290100000|2024-05-21 11:15:00|8.46|7.26|8.46|7.26|8.5|7.3|8.44|7.24|0
1716290400000|2024-05-21 11:20:00|8.48|7.28|8.55|7.35|8.57|7.37|8.48|7.28|0
1716290700000|2024-05-21 11:25:00|8.57|7.37|8.49|7.29|8.57|7.37|8.49|7.29|0
1716291000000|2024-05-21 11:30:00|8.51|7.31|8.49|7.29|8.51|7.31|8.46|7.26|0
1716291300000|2024-05-21 11:35:00|8.47|7.27|8.49|7.29|8.51|7.31|8.44|7.24|0
1716291600000|2024-05-21 11:40:00|8.47|7.27|8.51|7.31|8.54|7.34|8.47|7.27|0
1716291900000|2024-05-21 11:45:00|8.5|7.3|8.52|7.32|8.56|7.36|8.49|7.29|0
1716292200000|2024-05-21 11:50:00|8.5|7.3|8.48|7.28|8.5|7.3|8.47|7.27|0
1716292500000|2024-05-21 11:55:00|8.49|7.29|8.52|7.32|8.52|7.32|8.48|7.28|0
1716292800000|2024-05-21 12:00:00|8.5|7.3|8.5|7.3|8.54|7.34|8.45|7.25|0
1716293100000|2024-05-21 12:05:00|8.48|7.28|8.53|7.33|8.61|7.41|8.48|7.28|0
1716293400000|2024-05-21 12:10:00|8.55|7.35|8.51|7.31|8.57|7.37|8.44|7.24|0
1716293700000|2024-05-21 12:15:00|8.53|7.33|8.55|7.35|8.55|7.35|8.48|7.28|0
1716294000000|2024-05-21 12:20:00|8.56|7.36|8.66|7.46|8.66|7.46|8.56|7.36|0
1716294300000|2024-05-21 12:25:00|8.64|7.44|8.73|7.53|8.73|7.53|8.62|7.42|0
1716294600000|2024-05-21 12:30:00|8.75|7.55|8.82|7.62|8.86|7.66|8.7|7.5|0
1716294900000|2024-05-21 12:35:00|8.86|7.66|8.84|7.64|8.91|7.71|8.82|7.62|0
1716295200000|2024-05-21 12:40:00|8.86|7.66|8.91|7.71|8.95|7.75|8.84|7.64|0
1716295500000|2024-05-21 12:45:00|8.93|7.73|8.8|7.6|8.93|7.73|8.78|7.58|0
1716295800000|2024-05-21 12:50:00|8.78|7.58|8.7|7.5|8.8|7.6|8.68|7.48|0
1716296100000|2024-05-21 12:55:00|8.72|7.52|8.87|7.67|8.87|7.67|8.68|7.48|0
1716296400000|2024-05-21 13:00:00|8.85|7.65|9.02|7.82|9.19|7.99|8.85|7.65|0
1716296700000|2024-05-21 13:05:00|9|7.8|8.84|7.64|9.07|7.87|8.77|7.57|0
1716297000000|2024-05-21 13:10:00|8.83|7.63|9.03|7.83|9.05|7.85|8.73|7.53|0
1716297300000|2024-05-21 13:15:00|9.05|7.85|9.13|7.93|9.13|7.93|8.96|7.76|0
1716297600000|2024-05-21 13:20:00|9.11|7.91|9.09|7.89|9.17|7.97|9.01|7.81|0
1716297900000|2024-05-21 13:25:00|9.11|7.91|9.12|7.92|9.2|8|9.09|7.89|0
1716298200000|2024-05-21 13:30:00|9.14|7.94|8.93|7.73|9.26|8.06|8.85|7.65|0
1716298500000|2024-05-21 13:35:00|8.87|7.67|8.93|7.73|9.06|7.86|8.87|7.67|0
1716298800000|2024-05-21 13:40:00|8.95|7.75|8.53|7.33|8.97|7.77|8.53|7.33|0
1716299100000|2024-05-21 13:45:00|8.59|7.39|8.6|7.4|8.79|7.59|8.57|7.37|0
1716299400000|2024-05-21 13:50:00|8.62|7.42|8.56|7.36|8.68|7.48|8.55|7.35|0
1716299700000|2024-05-21 13:55:00|8.58|7.38|8.64|7.44|8.69|7.49|8.56|7.36|0
1716300000000|2024-05-21 14:00:00|8.62|7.42|8.46|7.26|8.69|7.49|8.4|7.2|0
1716300300000|2024-05-21 14:05:00|8.48|7.28|8.46|7.26|8.57|7.37|8.44|7.24|0
1716300600000|2024-05-21 14:10:00|8.44|7.24|8.45|7.25|8.6|7.4|8.38|7.18|0
1716300900000|2024-05-21 14:15:00|8.47|7.27|8.53|7.33|8.54|7.34|8.42|7.22|0
1716301200000|2024-05-21 14:20:00|8.51|7.31|8.43|7.23|8.53|7.33|8.4|7.2|0
1716301500000|2024-05-21 14:25:00|8.41|7.21|8.32|7.12|8.45|7.25|8.32|7.12|0
1716301800000|2024-05-21 14:30:00|8.34|7.14|8.2|7|8.38|7.18|8.16|6.96|0
1716302100000|2024-05-21 14:35:00|8.18|6.98|8.04|6.84|8.21|7.01|7.92|6.72|0
1716302400000|2024-05-21 14:40:00|8.02|6.82|8.05|6.85|8.07|6.87|7.97|6.77|0
1716302700000|2024-05-21 14:45:00|8.03|6.83|8|6.8|8.12|6.92|8|6.8|0
1716303000000|2024-05-21 14:50:00|8.02|6.82|8.15|6.95|8.15|6.95|8|6.8|0
1716303300000|2024-05-21 14:55:00|8.17|6.97|8.06|6.86|8.21|7.01|8.06|6.86|0
1716303600000|2024-05-21 15:00:00|8.1|6.9|8.06|6.86|8.13|6.93|8.01|6.81|0
1716303900000|2024-05-21 15:05:00|8.08|6.88|8.11|6.91|8.15|6.95|8.06|6.86|0
1716304200000|2024-05-21 15:10:00|8.13|6.93|8.15|6.95|8.42|7.22|7.95|6.75|0
1716304500000|2024-05-21 15:15:00|8.13|6.93|7.98|6.78|8.13|6.93|7.94|6.74|0
1716304800000|2024-05-21 15:20:00|7.96|6.76|8|6.8|8.17|6.97|7.86|6.66|0
1716305100000|2024-05-21 15:25:00|8.02|6.82|8.14|6.94|8.15|6.95|8.02|6.82|0
1716305400000|2024-05-21 15:30:00|8.15|6.95|8.31|7.11|8.31|7.11|8.15|6.95|0
1716305700000|2024-05-21 15:35:00|8.29|7.09|8.24|7.04|8.31|7.11|8.2|7|0
1716306000000|2024-05-21 15:40:00|8.22|7.02|8.31|7.11|8.43|7.23|8.22|7.02|0
1716306300000|2024-05-21 15:45:00|8.29|7.09|8.34|7.14|8.38|7.18|8.29|7.09|0
1716306600000|2024-05-21 15:50:00|8.32|7.12|8.39|7.19|8.58|7.38|8.3|7.1|0
1716306900000|2024-05-21 15:55:00|8.41|7.21|8.24|7.04|8.45|7.25|8.14|6.94|0
1716307200000|2024-05-21 16:00:00|8.26|7.06|8.3|7.1|8.33|7.13|8.24|7.04|0
1716307500000|2024-05-21 16:05:00|8.28|7.08|8.35|7.15|8.35|7.15|8.26|7.06|0
1716307800000|2024-05-21 16:10:00|8.33|7.13|8.15|6.95|8.33|7.13|8.06|6.86|0
1716308100000|2024-05-21 16:15:00|8.13|6.93|8.06|6.86|8.13|6.93|8.03|6.83|0
1716308400000|2024-05-21 16:20:00|8.04|6.84|8.11|6.91|8.13|6.93|8.04|6.84|0
1716308700000|2024-05-21 16:25:00|8.13|6.93|8.09|6.89|8.22|7.02|8.09|6.89|0
1716309000000|2024-05-21 16:30:00|8.11|6.91|8.14|6.94|8.14|6.94|8.02|6.82|0
1716309300000|2024-05-21 16:35:00|8.16|6.96|8.19|6.99|8.25|7.05|8.14|6.94|0
1716309600000|2024-05-21 16:40:00|8.18|6.98|8.25|7.05|8.3|7.1|8.14|6.94|0
1716309900000|2024-05-21 16:45:00|8.26|7.06|8.15|6.95|8.3|7.1|8.15|6.95|0
1716310200000|2024-05-21 16:50:00|8.14|6.94|8.21|7.01|8.22|7.02|8.07|6.87|0
1716310500000|2024-05-21 16:55:00|8.22|7.02|8.24|7.04|8.35|7.15|8.2|7|0
1716310800000|2024-05-21 17:00:00|8.26|7.06|7.99|6.79|8.38|7.18|7.99|6.79|0
1716311100000|2024-05-21 17:05:00|8|6.8|7.93|6.73|8|6.8|7.86|6.66|0
1716311400000|2024-05-21 17:10:00|7.97|6.77|8.07|6.87|8.2|7|7.97|6.77|0
1716311700000|2024-05-21 17:15:00|8.05|6.85|8.02|6.82|8.07|6.87|7.98|6.78|0
1716312000000|2024-05-21 17:20:00|8.03|6.83|8.08|6.88|8.1|6.9|7.98|6.78|0
1716312300000|2024-05-21 17:25:00|8.05|6.85|7.86|6.66|8.08|6.88|7.86|6.66|0
1716312600000|2024-05-21 17:30:00|7.84|6.64|7.87|6.67|7.89|6.69|7.8|6.6|0
1716312900000|2024-05-21 17:35:00|7.85|6.65|7.7|6.5|7.85|6.65|7.68|6.48|0
1716313200000|2024-05-21 17:40:00|7.65|6.45|7.61|6.41|7.73|6.53|7.58|6.38|0
1716313500000|2024-05-21 17:45:00|7.63|6.43|7.65|6.45|7.68|6.48|7.56|6.36|0
1716313800000|2024-05-21 17:50:00|7.63|6.43|7.56|6.36|7.65|6.45|7.54|6.34|0
1716314100000|2024-05-21 17:55:00|7.54|6.34|7.43|6.23|7.54|6.34|7.43|6.23|0
1716314400000|2024-05-21 18:00:00|7.44|6.24|7.61|6.41|7.62|6.42|7.41|6.21|0
1716314700000|2024-05-21 18:05:00|7.59|6.39|7.49|6.29|7.59|6.39|7.47|6.27|0
1716315000000|2024-05-21 18:10:00|7.51|6.31|7.57|6.37|7.64|6.44|7.46|6.26|0
1716315300000|2024-05-21 18:15:00|7.55|6.35|7.6|6.4|7.6|6.4|7.5|6.3|0
1716315600000|2024-05-21 18:20:00|7.59|6.39|7.62|6.42|7.65|6.45|7.57|6.37|0
1716315900000|2024-05-21 18:25:00|7.6|6.4|7.65|6.45|7.68|6.48|7.58|6.38|0
1716316200000|2024-05-21 18:30:00|7.67|6.47|7.53|6.33|7.67|6.47|7.47|6.27|0
1716316500000|2024-05-21 18:35:00|7.55|6.35|7.68|6.48|7.68|6.48|7.53|6.33|0
1716316800000|2024-05-21 18:40:00|7.66|6.46|7.76|6.56|7.8|6.6|7.66|6.46|0
1716317100000|2024-05-21 18:45:00|7.78|6.58|7.68|6.48|7.8|6.6|7.66|6.46|0
1716317400000|2024-05-21 18:50:00|7.69|6.49|7.69|6.49|7.73|6.53|7.64|6.44|0
1716317700000|2024-05-21 18:55:00|7.67|6.47|7.62|6.42|7.67|6.47|7.62|6.42|0
1716318000000|2024-05-21 19:00:00|7.64|6.44|7.69|6.49|7.69|6.49|7.59|6.39|0
1716318300000|2024-05-21 19:05:00|7.7|6.5|7.58|6.38|7.74|6.54|7.55|6.35|0
1716318600000|2024-05-21 19:10:00|7.57|6.37|7.35|6.15|7.57|6.37|7.32|6.12|0
1716318900000|2024-05-21 19:15:00|7.37|6.17|7.3|6.1|7.4|6.2|7.27|6.07|0
1716319200000|2024-05-21 19:20:00|7.32|6.12|7.56|6.36|7.88|6.68|7.3|6.1|0
1716319500000|2024-05-21 19:25:00|7.58|6.38|7.53|6.33|7.68|6.48|7.53|6.33|0
1716319800000|2024-05-21 19:30:00|7.54|6.34|7.31|6.11|7.54|6.34|7.31|6.11|0
1716320100000|2024-05-21 19:35:00|7.28|6.08|7.23|6.03|7.3|6.1|7.08|5.88|0
1716320400000|2024-05-21 19:40:00|7.25|6.05|7.64|6.44|7.66|6.46|7.25|6.05|0
1716320700000|2024-05-21 19:45:00|7.63|6.43|7.68|6.48|7.73|6.53|7.63|6.43|0
1716321000000|2024-05-21 19:50:00|7.66|6.46|7.18|5.98|7.69|6.49|7.18|5.98|0
1716321300000|2024-05-21 19:55:00|7.2|6|7.21|6.01|7.29|6.09|7.07|5.87|0
1716321600000|2024-05-21 20:00:00|7.26|6.06|7.34|6.14|7.34|6.14|7.24|6.04|0
1716321900000|2024-05-21 20:05:00|7.32|6.12|7.22|6.02|7.33|6.13|7.22|6.02|0
1716322200000|2024-05-21 20:10:00|7.21|6.01|7.25|6.05|7.25|6.05|7.17|5.97|0
1716322500000|2024-05-21 20:15:00|7.35|5.95|7.3|5.9|7.35|5.95|7.3|5.9|0
1716322800000|2024-05-21 20:20:00|7.32|5.92|7.3|5.9|7.32|5.92|7.3|5.9|0
1716323100000|2024-05-21 20:25:00|7.32|5.92|7.3|5.9|7.33|5.93|7.3|5.9|0
1716323400000|2024-05-21 20:30:00|7.31|5.91|7.33|5.93|7.33|5.93|7.28|5.88|0
1716323700000|2024-05-21 20:35:00|7.34|5.94|7.33|5.93|7.34|5.94|7.33|5.93|0
1716324000000|2024-05-21 20:40:00|7.31|5.91|7.31|5.91|7.33|5.93|7.29|5.89|0
1716324300000|2024-05-21 20:45:00|7.29|5.89|7.29|5.89|7.31|5.91|7.29|5.89|0
1716324600000|2024-05-21 20:50:00|7.28|5.88|7.29|5.89|7.29|5.89|7.28|5.88|0
1716324900000|2024-05-21 20:55:00|7.31|5.91|7.35|5.95|7.35|5.95|7.31|5.91|0
1716325200000|2024-05-21 21:00:00|7.34|5.94|7.33|5.93|7.34|5.94|7.32|5.92|0
1716325500000|2024-05-21 21:05:00|7.34|5.94|7.33|5.93|7.34|5.94|7.33|5.93|0
1716325800000|2024-05-21 21:10:00|7.32|5.92|7.32|5.92|7.32|5.92|7.32|5.92|0
1716326100000|2024-05-21 21:15:00|7.33|5.93|7.34|5.94|7.34|5.94|7.33|5.93|0
1716326400000|2024-05-21 21:20:00|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1716327300000|2024-05-21 21:35:00|7.33|5.93|7.32|5.92|7.33|5.93|7.32|5.92|0
1716327600000|2024-05-21 21:40:00|7.31|5.91|7.33|5.93|7.33|5.93|7.31|5.91|0
1716327900000|2024-05-21 21:45:00|7.32|5.92|7.32|5.92|7.32|5.92|7.31|5.91|0
1716328200000|2024-05-21 21:50:00|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1716328500000|2024-05-21 21:55:00|7.31|5.91|7.32|5.92|7.32|5.92|7.31|5.91|0
1716328800000|2024-05-21 22:00:00|7.36|5.96|7.3|5.9|7.36|5.96|7.27|5.87|0
1716329100000|2024-05-21 22:05:00|7.28|5.88|7.3|5.9|7.3|5.9|7.28|5.88|0
1716329400000|2024-05-21 22:10:00|7.28|5.88|7.28|5.88|7.3|5.9|7.28|5.88|0
1716329700000|2024-05-21 22:15:00|7.26|5.86|7.28|5.88|7.28|5.88|7.26|5.86|0
1716330000000|2024-05-21 22:20:00|7.27|5.87|7.25|5.85|7.27|5.87|7.23|5.83|0
1716330300000|2024-05-21 22:25:00|7.23|5.83|7.24|5.84|7.24|5.84|7.23|5.83|0
1716330600000|2024-05-21 22:30:00|7.26|5.86|7.23|5.83|7.26|5.86|7.21|5.81|0
1716330900000|2024-05-21 22:35:00|7.21|5.81|7.21|5.81|7.23|5.83|7.19|5.79|0
1716331200000|2024-05-21 22:40:00|7.19|5.79|7.19|5.79|7.21|5.81|7.16|5.76|0
1716331500000|2024-05-21 22:45:00|7.21|5.81|7.17|5.77|7.21|5.81|7.17|5.77|0
1716331800000|2024-05-21 22:50:00|7.16|5.76|7.16|5.76|7.16|5.76|7.16|5.76|0
1716332100000|2024-05-21 22:55:00|7.17|5.77|7.17|5.77|7.17|5.77|7.17|5.77|0
1716332400000|2024-05-21 23:00:00|7.16|5.76|7.17|5.77|7.17|5.77|7.15|5.75|0
1716332700000|2024-05-21 23:05:00|7.16|5.76|7.14|5.74|7.17|5.77|7.14|5.74|0
1716333300000|2024-05-21 23:15:00|7.12|5.72|7.12|5.72|7.13|5.73|7.12|5.72|0
1716333600000|2024-05-21 23:20:00|7.13|5.73|7.12|5.72|7.13|5.73|7.12|5.72|0
1716333900000|2024-05-21 23:25:00|7.1|5.7|7.1|5.7|7.12|5.72|7.1|5.7|0
1716334200000|2024-05-21 23:30:00|7.11|5.71|7.1|5.7|7.11|5.71|7.1|5.7|0
1716334500000|2024-05-21 23:35:00|7.11|5.71|7.13|5.73|7.13|5.73|7.11|5.71|0
1716334800000|2024-05-21 23:40:00|7.11|5.71|7.15|5.75|7.16|5.76|7.11|5.71|0
1716335100000|2024-05-21 23:45:00|7.14|5.74|7.12|5.72|7.16|5.76|7.12|5.72|0
1716335400000|2024-05-21 23:50:00|7.11|5.71|7.11|5.71|7.12|5.72|7.11|5.71|0
1716335700000|2024-05-21 23:55:00|7.09|5.69|7.12|5.72|7.12|5.72|7.09|5.69|0
1716336000000|2024-05-22 00:00:00|7.14|5.74|7.15|5.75|7.15|5.75|7.12|5.72|0
1716336300000|2024-05-22 00:05:00|7.13|5.73|7.15|5.75|7.16|5.76|7.13|5.73|0
1716336600000|2024-05-22 00:10:00|7.13|5.73|7.16|5.76|7.16|5.76|7.12|5.72|0
1716336900000|2024-05-22 00:15:00|7.15|5.75|7.03|5.83|7.15|5.86|7.01|5.75|0
1716337200000|2024-05-22 00:20:00|7.01|5.81|7.13|5.93|7.2|6|7.01|5.81|0
1716337500000|2024-05-22 00:25:00|7.11|5.91|7.1|5.9|7.12|5.92|7.07|5.87|0
1716337800000|2024-05-22 00:30:00|7.08|5.88|7.11|5.91|7.11|5.91|7.07|5.87|0
1716338100000|2024-05-22 00:35:00|7.13|5.93|7.12|5.92|7.13|5.93|7.11|5.91|0
1716338700000|2024-05-22 00:45:00|7.11|5.91|7.12|5.92|7.14|5.94|7.09|5.89|0
1716339000000|2024-05-22 00:50:00|7.14|5.94|7.17|5.97|7.17|5.97|7.14|5.94|0
1716339300000|2024-05-22 00:55:00|7.18|5.98|7.16|5.96|7.18|5.98|7.15|5.95|0
1716339600000|2024-05-22 01:00:00|7.18|5.98|7.16|5.96|7.2|6|7.15|5.95|0
1716339900000|2024-05-22 01:05:00|7.15|5.95|7.15|5.95|7.16|5.96|7.15|5.95|0
1716340200000|2024-05-22 01:10:00|7.13|5.93|7.14|5.94|7.16|5.96|7.13|5.93|0
1716340500000|2024-05-22 01:15:00|7.16|5.96|7.16|5.96|7.18|5.98|7.14|5.94|0
1716340800000|2024-05-22 01:20:00|7.17|5.97|7.17|5.97|7.17|5.97|7.16|5.96|0
1716341100000|2024-05-22 01:25:00|7.19|5.99|7.19|5.99|7.2|6|7.17|5.97|0
1716341400000|2024-05-22 01:30:00|7.2|6|7.15|5.95|7.22|6.02|7.14|5.94|0
1716341700000|2024-05-22 01:35:00|7.17|5.97|7.14|5.94|7.17|5.97|7.14|5.94|0
1716342000000|2024-05-22 01:40:00|7.12|5.92|7.12|5.92|7.14|5.94|7.1|5.9|0
1716342300000|2024-05-22 01:45:00|7.1|5.9|7.04|5.84|7.1|5.9|7.04|5.84|0
1716342600000|2024-05-22 01:50:00|7.05|5.85|7.04|5.84|7.07|5.87|7.04|5.84|0
1716342900000|2024-05-22 01:55:00|7.03|5.83|7.05|5.85|7.05|5.85|7.02|5.82|0
1716343200000|2024-05-22 02:00:00|7.04|5.84|6.97|5.77|7.04|5.84|6.97|5.77|0
1716343500000|2024-05-22 02:05:00|6.99|5.79|7.02|5.82|7.02|5.82|6.99|5.79|0
1716343800000|2024-05-22 02:10:00|7|5.8|7.03|5.83|7.05|5.85|7|5.8|0
1716344100000|2024-05-22 02:15:00|7.02|5.82|7.05|5.85|7.06|5.86|7.02|5.82|0
1716344400000|2024-05-22 02:20:00|7.04|5.84|7.06|5.86|7.07|5.87|7.04|5.84|0
1716344700000|2024-05-22 02:25:00|7.07|5.87|7.04|5.84|7.07|5.87|7.04|5.84|0
1716345000000|2024-05-22 02:30:00|7.06|5.86|7.04|5.84|7.06|5.86|7.04|5.84|0
1716345300000|2024-05-22 02:35:00|7.06|5.86|7.08|5.88|7.09|5.89|7.05|5.85|0
1716345600000|2024-05-22 02:40:00|7.1|5.9|7.1|5.9|7.13|5.93|7.1|5.9|0
1716345900000|2024-05-22 02:45:00|7.08|5.88|7.11|5.91|7.13|5.93|7.08|5.88|0
1716346200000|2024-05-22 02:50:00|7.1|5.9|7.11|5.91|7.11|5.91|7.1|5.9|0
1716346500000|2024-05-22 02:55:00|7.1|5.9|7.09|5.89|7.1|5.9|7.09|5.89|0
1716346800000|2024-05-22 03:00:00|7.11|5.91|7.09|5.89|7.11|5.91|7.09|5.89|0
1716347100000|2024-05-22 03:05:00|7.11|5.91|7.11|5.91|7.12|5.92|7.09|5.89|0
1716347400000|2024-05-22 03:10:00|7.12|5.92|7.12|5.92|7.12|5.92|7.12|5.92|0
1716347700000|2024-05-22 03:15:00|7.14|5.94|7.13|5.93|7.14|5.94|7.12|5.92|0
1716348600000|2024-05-22 03:30:00|7.15|5.95|7.13|5.93|7.15|5.95|7.13|5.93|0
1716348900000|2024-05-22 03:35:00|7.14|5.94|7.14|5.94|7.14|5.94|7.11|5.91|0
1716349200000|2024-05-22 03:40:00|7.13|5.93|7.14|5.94|7.14|5.94|7.13|5.93|0
1716349500000|2024-05-22 03:45:00|7.13|5.93|7.12|5.92|7.13|5.93|7.12|5.92|0
1716350100000|2024-05-22 03:55:00|7.11|5.91|7.12|5.92|7.12|5.92|7.11|5.91|0
1716350400000|2024-05-22 04:00:00|7.1|5.9|7.12|5.92|7.12|5.92|7.1|5.9|0
1716351000000|2024-05-22 04:10:00|7.1|5.9|7.12|5.92|7.12|5.92|7.1|5.9|0
1716351300000|2024-05-22 04:15:00|7.11|5.91|7.1|5.9|7.11|5.91|7.1|5.9|0
1716351600000|2024-05-22 04:20:00|7.08|5.88|7.1|5.9|7.1|5.9|7.08|5.88|0
1716351900000|2024-05-22 04:25:00|7.08|5.88|7.1|5.9|7.1|5.9|7.08|5.88|0
1716352200000|2024-05-22 04:30:00|7.09|5.89|7.11|5.91|7.11|5.91|7.09|5.89|0
1716352500000|2024-05-22 04:35:00|7.12|5.92|7.12|5.92|7.14|5.94|7.12|5.92|0
1716352800000|2024-05-22 04:40:00|7.14|5.94|7.14|5.94|7.14|5.94|7.12|5.92|0
1716353100000|2024-05-22 04:45:00|7.12|5.92|7.12|5.92|7.12|5.92|7.12|5.92|0
1716353400000|2024-05-22 04:50:00|7.1|5.9|7.12|5.92|7.12|5.92|7.1|5.9|0
1716353700000|2024-05-22 04:55:00|7.13|5.93|7.12|5.92|7.13|5.93|7.12|5.92|0
1716354000000|2024-05-22 05:00:00|7.1|5.9|7.11|5.91|7.12|5.92|7.1|5.9|0
1716354300000|2024-05-22 05:05:00|7.13|5.93|7.13|5.93|7.13|5.93|7.11|5.91|0
1716354600000|2024-05-22 05:10:00|7.11|5.91|7.1|5.9|7.11|5.91|7.1|5.9|0
1716354900000|2024-05-22 05:15:00|7.08|5.88|7.09|5.89|7.11|5.91|7.08|5.88|0
1716355200000|2024-05-22 05:20:00|7.08|5.88|7.08|5.88|7.09|5.89|7.08|5.88|0
1716355500000|2024-05-22 05:25:00|7.09|5.89|7.07|5.87|7.09|5.89|7.06|5.86|0
1716355800000|2024-05-22 05:30:00|7.06|5.86|7.1|5.9|7.11|5.91|7.06|5.86|0
1716356400000|2024-05-22 05:40:00|7.09|5.89|7.09|5.89|7.09|5.89|7.09|5.89|0
1716356700000|2024-05-22 05:45:00|7.07|5.87|7.05|5.85|7.07|5.87|7.05|5.85|0
1716357000000|2024-05-22 05:50:00|7.04|5.84|7.02|5.82|7.04|5.84|7.02|5.82|0
1716357300000|2024-05-22 05:55:00|7.01|5.81|7.02|5.82|7.02|5.82|7|5.8|0
1716357600000|2024-05-22 06:00:00|7|5.8|7.14|5.94|7.14|5.94|7|5.8|0
1716357900000|2024-05-22 06:05:00|7.13|5.93|7.2|6|7.22|6.02|7.13|5.93|0
1716358200000|2024-05-22 06:10:00|7.22|6.02|7.22|6.02|7.23|6.03|7.19|5.99|0
1716358500000|2024-05-22 06:15:00|7.2|6|7.18|5.98|7.22|6.02|7.17|5.97|0
1716358800000|2024-05-22 06:20:00|7.17|5.97|7.21|6.01|7.21|6.01|7.15|5.95|0
1716359100000|2024-05-22 06:25:00|7.23|6.03|7.24|6.04|7.25|6.05|7.21|6.01|0
1716359400000|2024-05-22 06:30:00|7.26|6.06|7.26|6.06|7.28|6.08|7.23|6.03|0
1716359700000|2024-05-22 06:35:00|7.27|6.07|7.24|6.04|7.29|6.09|7.22|6.02|0
1716360000000|2024-05-22 06:40:00|7.22|6.02|7.22|6.02|7.26|6.06|7.22|6.02|0
1716360300000|2024-05-22 06:45:00|7.21|6.01|7.16|5.96|7.21|6.01|7.16|5.96|0
1716360600000|2024-05-22 06:50:00|7.17|5.97|7.24|6.04|7.24|6.04|7.17|5.97|0
1716360900000|2024-05-22 06:55:00|7.25|6.05|7.25|6.05|7.3|6.1|7.25|6.05|0
1716361200000|2024-05-22 07:00:00|7.27|6.07|7.3|6.1|7.33|6.13|7.23|6.03|0
1716361500000|2024-05-22 07:05:00|7.31|6.11|7.41|6.21|7.44|6.24|7.31|6.11|0
1716361800000|2024-05-22 07:10:00|7.4|6.2|7.49|6.29|7.49|6.29|7.39|6.19|0
1716362100000|2024-05-22 07:15:00|7.47|6.27|7.39|6.19|7.48|6.28|7.36|6.16|0
1716362400000|2024-05-22 07:20:00|7.38|6.18|7.34|6.14|7.38|6.18|7.27|6.07|0
1716362700000|2024-05-22 07:25:00|7.35|6.15|7.45|6.25|7.45|6.25|7.35|6.15|0
1716363000000|2024-05-22 07:30:00|7.44|6.24|7.46|6.26|7.53|6.33|7.43|6.23|0
1716363300000|2024-05-22 07:35:00|7.45|6.25|7.36|6.16|7.48|6.28|7.36|6.16|0
1716363600000|2024-05-22 07:40:00|7.35|6.15|7.27|6.07|7.35|6.15|7.27|6.07|0
1716363900000|2024-05-22 07:45:00|7.28|6.08|7.26|6.06|7.31|6.11|7.26|6.06|0
1716364200000|2024-05-22 07:50:00|7.28|6.08|7.26|6.06|7.3|6.1|7.25|6.05|0
1716364500000|2024-05-22 07:55:00|7.27|6.07|7.26|6.06|7.29|6.09|7.25|6.05|0
1716364800000|2024-05-22 08:00:00|7.28|6.08|7.21|6.01|7.28|6.08|7.21|6.01|0
1716365100000|2024-05-22 08:05:00|7.23|6.03|7.29|6.09|7.29|6.09|7.23|6.03|0
1716365400000|2024-05-22 08:10:00|7.31|6.11|7.22|6.02|7.32|6.12|7.21|6.01|0
1716365700000|2024-05-22 08:15:00|7.23|6.03|7.25|6.05|7.27|6.07|7.22|6.02|0
1716366000000|2024-05-22 08:20:00|7.27|6.07|7.3|6.1|7.3|6.1|7.22|6.02|0
1716366300000|2024-05-22 08:25:00|7.29|6.09|7.32|6.12|7.36|6.16|7.28|6.08|0
1716366600000|2024-05-22 08:30:00|7.33|6.13|7.35|6.15|7.38|6.18|7.3|6.1|0
1716366900000|2024-05-22 08:35:00|7.36|6.16|7.34|6.14|7.36|6.16|7.31|6.11|0
1716367200000|2024-05-22 08:40:00|7.36|6.16|7.37|6.17|7.38|6.18|7.33|6.13|0
1716367500000|2024-05-22 08:45:00|7.36|6.16|7.32|6.12|7.37|6.17|7.32|6.12|0
1716367800000|2024-05-22 08:50:00|7.31|6.11|7.37|6.17|7.37|6.17|7.29|6.09|0
1716368100000|2024-05-22 08:55:00|7.39|6.19|7.39|6.19|7.47|6.27|7.39|6.19|0
1716368400000|2024-05-22 09:00:00|7.4|6.2|7.37|6.17|7.4|6.2|7.34|6.14|0
1716368700000|2024-05-22 09:05:00|7.38|6.18|7.32|6.12|7.38|6.18|7.32|6.12|0
1716369000000|2024-05-22 09:10:00|7.33|6.13|7.36|6.16|7.38|6.18|7.33|6.13|0
1716369300000|2024-05-22 09:15:00|7.35|6.15|7.44|6.24|7.48|6.28|7.35|6.15|0
1716369600000|2024-05-22 09:20:00|7.46|6.26|7.48|6.28|7.48|6.28|7.39|6.19|0
1716369900000|2024-05-22 09:25:00|7.49|6.29|7.53|6.33|7.55|6.35|7.47|6.27|0
1716370200000|2024-05-22 09:30:00|7.54|6.34|7.5|6.3|7.54|6.34|7.49|6.29|0
1716370500000|2024-05-22 09:35:00|7.52|6.32|7.54|6.34|7.62|6.42|7.52|6.32|0
1716370800000|2024-05-22 09:40:00|7.55|6.35|7.53|6.33|7.58|6.38|7.5|6.3|0
1716371100000|2024-05-22 09:45:00|7.55|6.35|7.52|6.32|7.55|6.35|7.47|6.27|0
1716371400000|2024-05-22 09:50:00|7.53|6.33|7.56|6.36|7.58|6.38|7.52|6.32|0
1716371700000|2024-05-22 09:55:00|7.55|6.35|7.51|6.31|7.56|6.36|7.48|6.28|0
1716372000000|2024-05-22 10:00:00|7.5|6.3|7.49|6.29|7.53|6.33|7.45|6.25|0
1716372300000|2024-05-22 10:05:00|7.48|6.28|7.48|6.28|7.49|6.29|7.44|6.24|0
1716372600000|2024-05-22 10:10:00|7.46|6.26|7.44|6.24|7.49|6.29|7.44|6.24|0
1716372900000|2024-05-22 10:15:00|7.46|6.26|7.49|6.29|7.49|6.29|7.44|6.24|0
1716373200000|2024-05-22 10:20:00|7.51|6.31|7.5|6.3|7.54|6.34|7.49|6.29|0
1716373500000|2024-05-22 10:25:00|7.49|6.29|7.6|6.4|7.6|6.4|7.49|6.29|0
1716373800000|2024-05-22 10:30:00|7.62|6.42|7.67|6.47|7.68|6.48|7.55|6.35|0
1716374100000|2024-05-22 10:35:00|7.65|6.45|7.7|6.5|7.72|6.52|7.65|6.45|0
1716374400000|2024-05-22 10:40:00|7.68|6.48|7.58|6.38|7.68|6.48|7.58|6.38|0
1716374700000|2024-05-22 10:45:00|7.6|6.4|7.63|6.43|7.63|6.43|7.6|6.4|0
1716375000000|2024-05-22 10:50:00|7.61|6.41|7.66|6.46|7.66|6.46|7.61|6.41|0
1716375300000|2024-05-22 10:55:00|7.68|6.48|7.62|6.42|7.68|6.48|7.57|6.37|0
1716375600000|2024-05-22 11:00:00|7.61|6.41|7.34|6.14|7.61|6.41|7.34|6.14|0
1716375900000|2024-05-22 11:05:00|7.36|6.16|7.46|6.26|7.46|6.26|7.29|6.09|0
1716376200000|2024-05-22 11:10:00|7.48|6.28|7.61|6.41|7.64|6.44|7.48|6.28|0
1716376500000|2024-05-22 11:15:00|7.59|6.39|7.53|6.33|7.63|6.43|7.49|6.29|0
1716376800000|2024-05-22 11:20:00|7.51|6.31|7.57|6.37|7.59|6.39|7.51|6.31|0
1716377100000|2024-05-22 11:25:00|7.56|6.36|7.57|6.37|7.57|6.37|7.49|6.29|0
1716377400000|2024-05-22 11:30:00|7.56|6.36|7.57|6.37|7.62|6.42|7.55|6.35|0
1716377700000|2024-05-22 11:35:00|7.55|6.35|7.69|6.49|7.7|6.5|7.54|6.34|0
1716378000000|2024-05-22 11:40:00|7.7|6.5|7.65|6.45|7.7|6.5|7.63|6.43|0
1716378300000|2024-05-22 11:45:00|7.63|6.43|7.72|6.52|7.72|6.52|7.62|6.42|0
1716378600000|2024-05-22 11:50:00|7.71|6.51|7.8|6.6|7.8|6.6|7.68|6.48|0
1716378900000|2024-05-22 11:55:00|7.78|6.58|7.85|6.65|7.85|6.65|7.78|6.58|0
1716379200000|2024-05-22 12:00:00|7.83|6.63|7.74|6.54|7.87|6.67|7.73|6.53|0
1716379500000|2024-05-22 12:05:00|7.76|6.56|7.74|6.54|7.76|6.56|7.68|6.48|0
1716379800000|2024-05-22 12:10:00|7.76|6.56|7.79|6.59|7.81|6.61|7.73|6.53|0
1716380100000|2024-05-22 12:15:00|7.81|6.61|7.71|6.51|7.84|6.64|7.71|6.51|0
1716380400000|2024-05-22 12:20:00|7.72|6.52|7.75|6.55|7.75|6.55|7.7|6.5|0
1716380700000|2024-05-22 12:25:00|7.74|6.54|7.77|6.57|7.79|6.59|7.7|6.5|0
1716381000000|2024-05-22 12:30:00|7.79|6.59|7.75|6.55|7.79|6.59|7.73|6.53|0
1716381300000|2024-05-22 12:35:00|7.77|6.57|7.7|6.5|7.82|6.62|7.68|6.48|0
1716381600000|2024-05-22 12:40:00|7.71|6.51|7.66|6.46|7.71|6.51|7.65|6.45|0
1716381900000|2024-05-22 12:45:00|7.65|6.45|7.63|6.43|7.65|6.45|7.59|6.39|0
1716382200000|2024-05-22 12:50:00|7.64|6.44|7.63|6.43|7.71|6.51|7.63|6.43|0
1716382500000|2024-05-22 12:55:00|7.64|6.44|7.64|6.44|7.66|6.46|7.61|6.41|0
1716382800000|2024-05-22 13:00:00|7.66|6.46|7.62|6.42|7.66|6.46|7.59|6.39|0
1716383100000|2024-05-22 13:05:00|7.64|6.44|7.75|6.55|7.79|6.59|7.62|6.42|0
1716383400000|2024-05-22 13:10:00|7.77|6.57|7.74|6.54|7.79|6.59|7.7|6.5|0
1716383700000|2024-05-22 13:15:00|7.72|6.52|7.62|6.42|7.74|6.54|7.6|6.4|0
1716384000000|2024-05-22 13:20:00|7.63|6.43|7.58|6.38|7.65|6.45|7.57|6.37|0
1716384300000|2024-05-22 13:25:00|7.57|6.37|7.6|6.4|7.63|6.43|7.56|6.36|0
1716384600000|2024-05-22 13:30:00|7.55|6.35|7.43|6.23|7.61|6.41|7.41|6.21|0
1716384900000|2024-05-22 13:35:00|7.45|6.25|7.46|6.26|7.56|6.36|7.41|6.21|0
1716385200000|2024-05-22 13:40:00|7.48|6.28|7.35|6.15|7.59|6.39|7.31|6.11|0
1716385500000|2024-05-22 13:45:00|7.33|6.13|7.23|6.03|7.39|6.19|7.23|6.03|0
1716385800000|2024-05-22 13:50:00|7.22|6.02|7.18|5.98|7.25|6.05|7.17|5.97|0
1716386100000|2024-05-22 13:55:00|7.2|6|7.18|5.98|7.28|6.08|7.18|5.98|0
1716386400000|2024-05-22 14:00:00|7.15|5.95|7.24|6.04|7.28|6.08|7.13|5.93|0
1716386700000|2024-05-22 14:05:00|7.26|6.06|7.27|6.07|7.31|6.11|7.13|5.93|0
1716387000000|2024-05-22 14:10:00|7.26|6.06|7.18|5.98|7.3|6.1|7.13|5.93|0
1716387300000|2024-05-22 14:15:00|7.16|5.96|7.22|6.02|7.29|6.09|7.11|5.91|0
1716387600000|2024-05-22 14:20:00|7.24|6.04|7.27|6.07|7.33|6.13|7.18|5.98|0
1716387900000|2024-05-22 14:25:00|7.28|6.08|7.19|5.99|7.3|6.1|7.17|5.97|0
1716388200000|2024-05-22 14:30:00|7.2|6|7.22|6.02|7.25|6.05|7.17|5.97|0
1716388500000|2024-05-22 14:35:00|7.23|6.03|7.6|6.4|7.63|6.43|7.22|6.02|0
1716388800000|2024-05-22 14:40:00|7.62|6.42|7.71|6.51|7.75|6.55|7.55|6.35|0
1716389100000|2024-05-22 14:45:00|7.73|6.53|7.66|6.46|7.73|6.53|7.63|6.43|0
1716389400000|2024-05-22 14:50:00|7.65|6.45|7.64|6.44|7.66|6.46|7.59|6.39|0
1716389700000|2024-05-22 14:55:00|7.63|6.43|7.54|6.34|7.64|6.44|7.51|6.31|0
1716390000000|2024-05-22 15:00:00|7.53|6.33|7.49|6.29|7.59|6.39|7.49|6.29|0
1716390300000|2024-05-22 15:05:00|7.48|6.28|7.44|6.24|7.48|6.28|7.38|6.18|0
1716390600000|2024-05-22 15:10:00|7.43|6.23|7.44|6.24|7.47|6.27|7.41|6.21|0
1716390900000|2024-05-22 15:15:00|7.42|6.22|7.49|6.29|7.54|6.34|7.42|6.22|0
1716391200000|2024-05-22 15:20:00|7.47|6.27|7.58|6.38|7.58|6.38|7.45|6.25|0
1716391500000|2024-05-22 15:25:00|7.57|6.37|7.58|6.38|7.61|6.41|7.53|6.33|0
1716391800000|2024-05-22 15:30:00|7.6|6.4|7.65|6.45|7.7|6.5|7.58|6.38|0
1716392100000|2024-05-22 15:35:00|7.63|6.43|7.64|6.44|7.69|6.49|7.63|6.43|0
1716392400000|2024-05-22 15:40:00|7.66|6.46|7.66|6.46|7.68|6.48|7.61|6.41|0
1716392700000|2024-05-22 15:45:00|7.64|6.44|7.72|6.52|7.73|6.53|7.64|6.44|0
1716393000000|2024-05-22 15:50:00|7.74|6.54|7.93|6.73|8.14|6.94|7.72|6.52|0
1716393300000|2024-05-22 15:55:00|7.94|6.74|7.82|6.62|7.94|6.74|7.8|6.6|0
1716393600000|2024-05-22 16:00:00|7.84|6.64|8.82|7.62|8.82|7.62|7.77|6.57|0
1716393900000|2024-05-22 16:05:00|8.84|7.64|8.71|7.51|8.86|7.66|8.67|7.47|0
1716394200000|2024-05-22 16:10:00|8.69|7.49|8.61|7.41|8.72|7.52|8.61|7.41|0
1716394500000|2024-05-22 16:15:00|8.63|7.43|8.65|7.45|8.65|7.45|8.56|7.36|0
1716394800000|2024-05-22 16:20:00|8.68|7.48|8.61|7.41|8.68|7.48|8.54|7.34|0
1716395100000|2024-05-22 16:25:00|8.63|7.43|8.59|7.39|8.65|7.45|8.56|7.36|0
1716395400000|2024-05-22 16:30:00|8.57|7.37|8.64|7.44|8.72|7.52|8.57|7.37|0
1716395700000|2024-05-22 16:35:00|8.62|7.42|8.6|7.4|8.71|7.51|8.59|7.39|0
1716396000000|2024-05-22 16:40:00|8.59|7.39|8.51|7.31|8.62|7.42|8.5|7.3|0
1716396300000|2024-05-22 16:45:00|8.5|7.3|8.73|7.53|8.76|7.56|8.5|7.3|0
1716396600000|2024-05-22 16:50:00|8.75|7.55|8.71|7.51|8.84|7.64|8.67|7.47|0
1716396900000|2024-05-22 16:55:00|8.69|7.49|8.71|7.51|8.74|7.54|8.63|7.43|0
1716397200000|2024-05-22 17:00:00|8.69|7.49|8.61|7.41|8.71|7.51|8.56|7.36|0
1716397500000|2024-05-22 17:05:00|8.63|7.43|8.54|7.34|8.63|7.43|8.52|7.32|0
1716397800000|2024-05-22 17:10:00|8.56|7.36|8.5|7.3|8.56|7.36|8.48|7.28|0
1716398100000|2024-05-22 17:15:00|8.48|7.28|8.52|7.32|8.52|7.32|8.43|7.23|0
1716398400000|2024-05-22 17:20:00|8.54|7.34|8.53|7.33|8.57|7.37|8.48|7.28|0
1716398700000|2024-05-22 17:25:00|8.52|7.32|8.64|7.44|8.66|7.46|8.52|7.32|0
1716399000000|2024-05-22 17:30:00|8.66|7.46|8.75|7.55|8.8|7.6|8.66|7.46|0
1716399300000|2024-05-22 17:35:00|8.76|7.56|9.23|8.03|9.45|8.25|8.76|7.56|0
1716399600000|2024-05-22 17:40:00|9.25|8.05|9.62|8.42|9.66|8.46|9.15|7.95|0
1716399900000|2024-05-22 17:45:00|9.6|8.4|9.5|8.3|9.72|8.52|9.35|8.15|0
1716400200000|2024-05-22 17:50:00|9.52|8.32|9.56|8.36|9.56|8.36|9.38|8.18|0
1716400500000|2024-05-22 17:55:00|9.54|8.34|9.23|8.03|9.7|8.5|8.98|7.78|0
1716400800000|2024-05-22 18:00:00|9.3|8.1|9.99|8.79|10.59|9.39|9.3|8.1|0
1716401100000|2024-05-22 18:05:00|9.97|8.77|9.74|8.54|9.97|8.77|9.58|8.38|0
1716401400000|2024-05-22 18:10:00|9.72|8.52|9.46|8.26|9.86|8.66|9.4|8.2|0
1716401700000|2024-05-22 18:15:00|9.44|8.24|9.59|8.39|9.76|8.56|9.36|8.16|0
1716402000000|2024-05-22 18:20:00|9.61|8.41|10.04|8.84|10.45|9.25|9.59|8.39|0
1716402300000|2024-05-22 18:25:00|10.07|8.87|10.7|9.49|10.7|9.49|9.94|8.74|0
1716402600000|2024-05-22 18:30:00|10.67|9.47|10.49|9.29|10.7|9.49|10.34|9.14|0
1716402900000|2024-05-22 18:35:00|10.51|9.31|10.51|9.31|10.74|9.53|10.38|9.18|0
1716403200000|2024-05-22 18:40:00|10.53|9.33|10.69|9.48|10.83|9.61|10.42|9.22|0
1716403500000|2024-05-22 18:45:00|10.71|9.5|10.03|8.83|10.71|9.5|9.99|8.79|0
1716403800000|2024-05-22 18:50:00|10.05|8.85|9.44|8.24|10.59|9.39|9.38|8.18|0
1716404100000|2024-05-22 18:55:00|9.42|8.22|9.22|8.02|9.5|8.3|9.2|8|0
1716404400000|2024-05-22 19:00:00|9.24|8.04|9.06|7.86|9.28|8.08|9.04|7.84|0
1716404700000|2024-05-22 19:05:00|9.04|7.84|9.02|7.82|9.12|7.92|8.98|7.78|0
1716405000000|2024-05-22 19:10:00|9|7.8|9.21|8.01|9.25|8.05|9|7.8|0
1716405300000|2024-05-22 19:15:00|9.23|8.03|9.66|8.46|9.8|8.6|8.97|7.77|0
1716405600000|2024-05-22 19:20:00|9.68|8.48|9.09|7.89|9.68|8.48|9.05|7.85|0
1716405900000|2024-05-22 19:25:00|9.07|7.87|9.03|7.83|9.23|8.03|9.03|7.83|0
1716406200000|2024-05-22 19:30:00|9.05|7.85|8.48|7.28|9.07|7.87|8.28|7.08|0
1716406500000|2024-05-22 19:35:00|8.49|7.29|8.75|7.55|8.75|7.55|8.35|7.15|0
1716406800000|2024-05-22 19:40:00|8.7|7.5|9.12|7.92|9.14|7.94|8.64|7.44|0
1716407100000|2024-05-22 19:45:00|9.08|7.88|9.32|8.12|9.32|8.12|8.91|7.71|0
1716407400000|2024-05-22 19:50:00|9.4|8.2|8.96|7.76|9.6|8.4|8.96|7.76|0
1716407700000|2024-05-22 19:55:00|8.94|7.74|8.2|7|8.94|7.74|8.2|7|0
1716408000000|2024-05-22 20:00:00|8.34|7.14|8.26|7.06|8.83|7.63|7.47|6.27|0
1716408300000|2024-05-22 20:05:00|8.29|7.09|8.56|7.36|8.58|7.38|8.29|7.09|0
1716408600000|2024-05-22 20:10:00|8.55|7.35|8.69|7.49|8.75|7.55|8.51|7.31|0
1716408900000|2024-05-22 20:15:00|8.77|7.37|8.89|7.49|9.02|7.62|8.64|7.24|0
1716409200000|2024-05-22 20:20:00|8.88|7.48|7.68|6.28|10.09|8.69|7.53|6.13|0
1716409500000|2024-05-22 20:25:00|7.63|6.23|7.93|6.53|8.24|6.84|7.59|6.19|0
1716409800000|2024-05-22 20:30:00|7.96|6.56|8.16|6.76|8.41|7.01|7.73|6.33|0
1716410100000|2024-05-22 20:35:00|8.11|6.71|7.81|6.41|8.21|6.81|7.76|6.36|0
1716410400000|2024-05-22 20:40:00|7.83|6.43|7.72|6.32|8.05|6.65|7.69|6.29|0
1716410700000|2024-05-22 20:45:00|7.71|6.31|7.74|6.34|7.82|6.42|7.67|6.27|0
1716411000000|2024-05-22 20:50:00|7.72|6.32|7.65|6.25|7.76|6.36|7.57|6.17|0
1716411300000|2024-05-22 20:55:00|7.69|6.29|7.76|6.36|7.76|6.36|7.62|6.22|0
1716411600000|2024-05-22 21:00:00|7.77|6.37|7.76|6.36|7.78|6.38|7.72|6.32|0
1716411900000|2024-05-22 21:05:00|7.77|6.37|7.74|6.34|7.78|6.38|7.73|6.33|0
1716412200000|2024-05-22 21:10:00|7.73|6.33|7.55|6.15|7.73|6.33|7.55|6.15|0
1716412500000|2024-05-22 21:15:00|7.56|6.16|7.59|6.19|7.65|6.25|7.56|6.16|0
1716412800000|2024-05-22 21:20:00|7.58|6.18|7.49|6.09|7.61|6.21|7.49|6.09|0
1716413100000|2024-05-22 21:25:00|7.52|6.12|7.46|6.06|7.53|6.13|7.4|6|0
1716413400000|2024-05-22 21:30:00|7.45|6.05|7.31|5.91|7.45|6.05|7.21|5.81|0
1716413700000|2024-05-22 21:35:00|7.32|5.92|7.26|5.86|7.35|5.95|7.19|5.79|0
1716414000000|2024-05-22 21:40:00|7.27|5.87|7.34|5.94|7.34|5.94|7.24|5.84|0
1716414300000|2024-05-22 21:45:00|7.35|5.95|7.3|5.9|7.35|5.95|7.3|5.9|0
1716414600000|2024-05-22 21:50:00|7.31|5.91|7.31|5.91|7.31|5.91|7.27|5.87|0
1716414900000|2024-05-22 21:55:00|7.32|5.92|7.33|5.93|7.34|5.94|7.27|5.87|0
1716415200000|2024-05-22 22:00:00|7.04|5.64|7.19|5.79|7.2|5.8|7.03|5.63|0
1716415500000|2024-05-22 22:05:00|7.21|5.81|7.33|5.93|7.38|5.98|7.19|5.79|0
1716415800000|2024-05-22 22:10:00|7.32|5.92|7.28|5.88|7.4|6|7.28|5.88|0
1716416100000|2024-05-22 22:15:00|7.29|5.89|7.47|6.07|7.47|6.07|7.27|5.87|0
1716416400000|2024-05-22 22:20:00|7.46|6.06|7.49|6.09|7.52|6.12|7.41|6.01|0
1716416700000|2024-05-22 22:25:00|7.47|6.07|7.41|6.01|7.47|6.07|7.37|5.97|0
1716417000000|2024-05-22 22:30:00|7.42|6.02|7.4|6|7.42|6.02|7.37|5.97|0
1716417300000|2024-05-22 22:35:00|7.42|6.02|7.39|5.99|7.42|6.02|7.35|5.95|0
1716417600000|2024-05-22 22:40:00|7.37|5.97|7.37|5.97|7.38|5.98|7.35|5.95|0
1716417900000|2024-05-22 22:45:00|7.38|5.98|7.32|5.92|7.38|5.98|7.32|5.92|0
1716418200000|2024-05-22 22:50:00|7.3|5.9|7.35|5.95|7.35|5.95|7.3|5.9|0
1716418500000|2024-05-22 22:55:00|7.33|5.93|7.33|5.93|7.35|5.95|7.3|5.9|0
1716418800000|2024-05-22 23:00:00|7.35|5.95|7.3|5.9|7.36|5.96|7.28|5.88|0
1716419100000|2024-05-22 23:05:00|7.28|5.88|7.18|5.78|7.28|5.88|7.18|5.78|0
1716419400000|2024-05-22 23:10:00|7.15|5.75|7.17|5.77|7.18|5.78|7.15|5.75|0
1716419700000|2024-05-22 23:15:00|7.18|5.78|7.15|5.75|7.18|5.78|7.12|5.72|0
1716420000000|2024-05-22 23:20:00|7.13|5.73|7.12|5.72|7.15|5.75|7.1|5.7|0
1716420300000|2024-05-22 23:25:00|7.11|5.71|7.11|5.71|7.11|5.71|7.1|5.7|0
1716420600000|2024-05-22 23:30:00|7.13|5.73|7.11|5.71|7.14|5.74|7.1|5.7|0
1716420900000|2024-05-22 23:35:00|7.13|5.73|7.1|5.7|7.14|5.74|7.1|5.7|0
1716421200000|2024-05-22 23:40:00|7.09|5.69|7.08|5.68|7.11|5.71|7.06|5.66|0
1716421500000|2024-05-22 23:45:00|7.07|5.67|7.03|5.63|7.09|5.69|7.03|5.63|0
1716421800000|2024-05-22 23:50:00|7.05|5.65|7.06|5.66|7.06|5.66|7.03|5.63|0
1716422100000|2024-05-22 23:55:00|7.05|5.65|7.05|5.65|7.06|5.66|7.03|5.63|0
1716422400000|2024-05-23 00:00:00|7.04|5.64|7.04|5.64|7.07|5.67|7.02|5.62|0
1716422700000|2024-05-23 00:05:00|7.06|5.66|7.05|5.65|7.07|5.67|6.99|5.59|0
1716423000000|2024-05-23 00:10:00|7.07|5.67|7.11|5.71|7.13|5.73|7.05|5.65|0
1716423300000|2024-05-23 00:15:00|7|5.8|6.97|5.77|7.01|5.81|6.95|5.75|0
1716423600000|2024-05-23 00:20:00|6.98|5.78|7|5.8|7.01|5.81|6.95|5.75|0
1716423900000|2024-05-23 00:25:00|6.99|5.79|6.98|5.78|7|5.8|6.96|5.76|0
1716424200000|2024-05-23 00:30:00|6.99|5.79|6.98|5.78|7.01|5.81|6.96|5.76|0
1716424500000|2024-05-23 00:35:00|6.99|5.79|7.01|5.81|7.02|5.82|6.96|5.76|0
1716424800000|2024-05-23 00:40:00|6.99|5.79|7.06|5.86|7.06|5.86|6.99|5.79|0
1716425100000|2024-05-23 00:45:00|7.05|5.85|7.05|5.85|7.05|5.85|7|5.8|0
1716425400000|2024-05-23 00:50:00|7.07|5.87|7|5.8|7.07|5.87|6.99|5.79|0
1716425700000|2024-05-23 00:55:00|7.02|5.82|6.98|5.78|7.03|5.83|6.98|5.78|0
1716426000000|2024-05-23 01:00:00|7|5.8|6.95|5.75|7.02|5.82|6.91|5.71|0
1716426300000|2024-05-23 01:05:00|6.94|5.74|6.83|5.63|6.94|5.74|6.83|5.63|0
1716426600000|2024-05-23 01:10:00|6.84|5.64|6.86|5.66|6.87|5.67|6.83|5.63|0
1716426900000|2024-05-23 01:15:00|6.84|5.64|6.85|5.65|6.87|5.67|6.81|5.61|0
1716427200000|2024-05-23 01:20:00|6.84|5.64|6.81|5.61|6.88|5.68|6.81|5.61|0
1716427500000|2024-05-23 01:25:00|6.79|5.59|6.74|5.54|6.81|5.61|6.73|5.53|0
1716427800000|2024-05-23 01:30:00|6.73|5.53|6.73|5.53|6.76|5.56|6.73|5.53|0
1716428100000|2024-05-23 01:35:00|6.72|5.52|6.73|5.53|6.73|5.53|6.7|5.5|0
1716428400000|2024-05-23 01:40:00|6.71|5.51|6.63|5.43|6.73|5.53|6.62|5.42|0
1716428700000|2024-05-23 01:45:00|6.62|5.42|6.53|5.33|6.65|5.45|6.49|5.29|0
1716429000000|2024-05-23 01:50:00|6.51|5.31|6.51|5.31|6.54|5.34|6.48|5.28|0
1716429300000|2024-05-23 01:55:00|6.53|5.33|6.55|5.35|6.57|5.37|6.53|5.33|0
1716429600000|2024-05-23 02:00:00|6.57|5.37|6.55|5.35|6.57|5.37|6.52|5.32|0
1716429900000|2024-05-23 02:05:00|6.54|5.34|6.61|5.41|6.61|5.41|6.54|5.34|0
1716430200000|2024-05-23 02:10:00|6.6|5.4|6.55|5.35|6.6|5.4|6.55|5.35|0
1716430500000|2024-05-23 02:15:00|6.56|5.36|6.56|5.36|6.56|5.36|6.53|5.33|0
1716430800000|2024-05-23 02:20:00|6.55|5.35|6.55|5.35|6.58|5.38|6.53|5.33|0
1716431100000|2024-05-23 02:25:00|6.53|5.33|6.52|5.32|6.55|5.35|6.52|5.32|0
1716431400000|2024-05-23 02:30:00|6.5|5.3|6.48|5.28|6.5|5.3|6.46|5.26|0
1716431700000|2024-05-23 02:35:00|6.5|5.3|6.45|5.25|6.5|5.3|6.45|5.25|0
1716432000000|2024-05-23 02:40:00|6.44|5.24|6.45|5.25|6.45|5.25|6.44|5.24|0
1716432300000|2024-05-23 02:45:00|6.44|5.24|6.41|5.21|6.45|5.25|6.39|5.19|0
1716432600000|2024-05-23 02:50:00|6.39|5.19|6.39|5.19|6.41|5.21|6.38|5.18|0
1716432900000|2024-05-23 02:55:00|6.38|5.18|6|4.8|6.39|5.19|6|4.8|0
1716433200000|2024-05-23 03:00:00|5.93|4.73|5.96|4.76|6.01|4.81|5.85|4.65|0
1716433500000|2024-05-23 03:05:00|5.94|4.74|5.85|4.65|5.94|4.74|5.84|4.64|0
1716433800000|2024-05-23 03:10:00|5.84|4.64|5.8|4.6|5.88|4.68|5.8|4.6|0
1716434100000|2024-05-23 03:15:00|5.82|4.62|5.7|4.5|5.83|4.63|5.65|4.45|0
1716434400000|2024-05-23 03:20:00|5.69|4.49|5.66|4.46|5.72|4.52|5.64|4.44|0
1716434700000|2024-05-23 03:25:00|5.68|4.48|5.7|4.5|5.71|4.51|5.66|4.46|0
1716435000000|2024-05-23 03:30:00|5.71|4.51|5.7|4.5|5.71|4.51|5.69|4.49|0
1716435300000|2024-05-23 03:35:00|5.69|4.49|5.67|4.47|5.71|4.51|5.66|4.46|0
1716435600000|2024-05-23 03:40:00|5.68|4.48|5.67|4.47|5.68|4.48|5.65|4.45|0
1716435900000|2024-05-23 03:45:00|5.68|4.48|5.66|4.46|5.68|4.48|5.64|4.44|0
1716436200000|2024-05-23 03:50:00|5.64|4.44|5.63|4.43|5.69|4.49|5.63|4.43|0
1716436500000|2024-05-23 03:55:00|5.64|4.44|5.65|4.45|5.65|4.45|5.63|4.43|0
1716436800000|2024-05-23 04:00:00|5.64|4.44|5.63|4.43|5.65|4.45|5.63|4.43|0
1716437100000|2024-05-23 04:05:00|5.61|4.41|5.6|4.4|5.61|4.41|5.59|4.39|0
1716437400000|2024-05-23 04:10:00|5.61|4.41|5.6|4.4|5.61|4.41|5.57|4.37|0
1716437700000|2024-05-23 04:15:00|5.61|4.41|5.57|4.37|5.61|4.41|5.57|4.37|0
1716438000000|2024-05-23 04:20:00|5.58|4.38|5.58|4.38|5.61|4.41|5.58|4.38|0
1716438300000|2024-05-23 04:25:00|5.57|4.37|5.57|4.37|5.58|4.38|5.57|4.37|0
1716438600000|2024-05-23 04:30:00|5.58|4.38|5.63|4.43|5.65|4.45|5.58|4.38|0
1716438900000|2024-05-23 04:35:00|5.64|4.44|5.63|4.43|5.64|4.44|5.6|4.4|0
1716439200000|2024-05-23 04:40:00|5.64|4.44|5.63|4.43|5.65|4.45|5.63|4.43|0
1716439500000|2024-05-23 04:45:00|5.64|4.44|5.66|4.46|5.66|4.46|5.63|4.43|0
1716439800000|2024-05-23 04:50:00|5.65|4.45|5.68|4.48|5.68|4.48|5.65|4.45|0
1716440100000|2024-05-23 04:55:00|5.69|4.49|5.69|4.49|5.69|4.49|5.66|4.46|0
1716440400000|2024-05-23 05:00:00|5.67|4.47|5.68|4.48|5.69|4.49|5.66|4.46|0
1716440700000|2024-05-23 05:05:00|5.69|4.49|5.75|4.55|5.76|4.56|5.69|4.49|0
1716441000000|2024-05-23 05:10:00|5.76|4.56|5.82|4.62|5.83|4.63|5.74|4.54|0
1716441300000|2024-05-23 05:15:00|5.81|4.61|5.82|4.62|5.82|4.62|5.79|4.59|0
1716441600000|2024-05-23 05:20:00|5.81|4.61|5.8|4.6|5.82|4.62|5.8|4.6|0
1716441900000|2024-05-23 05:25:00|5.79|4.59|5.83|4.63|5.83|4.63|5.78|4.58|0
1716442200000|2024-05-23 05:30:00|5.82|4.62|5.82|4.62|5.82|4.62|5.79|4.59|0
1716442500000|2024-05-23 05:35:00|5.81|4.61|5.79|4.59|5.82|4.62|5.78|4.58|0
1716442800000|2024-05-23 05:40:00|5.78|4.58|5.78|4.58|5.78|4.58|5.75|4.55|0
1716443100000|2024-05-23 05:45:00|5.74|4.54|5.79|4.59|5.8|4.6|5.74|4.54|0
1716443400000|2024-05-23 05:50:00|5.78|4.58|5.79|4.59|5.79|4.59|5.77|4.57|0
1716443700000|2024-05-23 05:55:00|5.8|4.6|5.8|4.6|5.83|4.63|5.79|4.59|0
1716444000000|2024-05-23 06:00:00|5.81|4.61|5.78|4.58|5.85|4.65|5.78|4.58|0
1716444300000|2024-05-23 06:05:00|5.77|4.57|5.81|4.61|5.81|4.61|5.76|4.56|0
1716444600000|2024-05-23 06:10:00|5.8|4.6|5.78|4.58|5.81|4.61|5.78|4.58|0
1716444900000|2024-05-23 06:15:00|5.77|4.57|5.79|4.59|5.8|4.6|5.77|4.57|0
1716445200000|2024-05-23 06:20:00|5.78|4.58|5.77|4.57|5.79|4.59|5.77|4.57|0
1716445500000|2024-05-23 06:25:00|5.78|4.58|5.86|4.66|5.88|4.68|5.78|4.58|0
1716445800000|2024-05-23 06:30:00|5.87|4.67|5.87|4.67|5.88|4.68|5.83|4.63|0
1716446100000|2024-05-23 06:35:00|5.88|4.68|5.89|4.69|5.95|4.75|5.87|4.67|0
1716446400000|2024-05-23 06:40:00|5.88|4.68|5.83|4.63|5.91|4.71|5.83|4.63|0
1716446700000|2024-05-23 06:45:00|5.81|4.61|5.84|4.64|5.85|4.65|5.81|4.61|0
1716447000000|2024-05-23 06:50:00|5.85|4.65|5.86|4.66|5.86|4.66|5.82|4.62|0
1716447300000|2024-05-23 06:55:00|5.85|4.65|5.85|4.65|5.88|4.68|5.85|4.65|0
1716447600000|2024-05-23 07:00:00|5.86|4.66|5.87|4.67|5.89|4.69|5.83|4.63|0
1716447900000|2024-05-23 07:05:00|5.86|4.66|5.84|4.64|5.87|4.67|5.81|4.61|0
1716448200000|2024-05-23 07:10:00|5.86|4.66|5.92|4.72|5.92|4.72|5.84|4.64|0
1716448500000|2024-05-23 07:15:00|5.91|4.71|5.87|4.67|5.91|4.71|5.83|4.63|0
1716448800000|2024-05-23 07:20:00|5.85|4.65|5.81|4.61|5.88|4.68|5.81|4.61|0
1716449100000|2024-05-23 07:25:00|5.8|4.6|5.87|4.67|5.88|4.68|5.8|4.6|0
1716449400000|2024-05-23 07:30:00|5.85|4.65|5.96|4.76|5.96|4.76|5.85|4.65|0
1716449700000|2024-05-23 07:35:00|5.94|4.74|6.27|5.07|6.93|5.73|5.9|4.7|0
1716450000000|2024-05-23 07:40:00|6.28|5.08|6.31|5.11|6.31|5.11|6.25|5.05|0
1716450300000|2024-05-23 07:45:00|6.29|5.09|6.28|5.08|6.33|5.13|6.26|5.06|0
1716450600000|2024-05-23 07:50:00|6.26|5.06|6.35|5.15|6.35|5.15|6.26|5.06|0
1716450900000|2024-05-23 07:55:00|6.36|5.16|6.33|5.13|6.37|5.17|6.32|5.12|0
1716451200000|2024-05-23 08:00:00|6.32|5.12|6.3|5.1|6.34|5.14|6.29|5.09|0
1716451500000|2024-05-23 08:05:00|6.29|5.09|6.27|5.07|6.31|5.11|6.27|5.07|0
1716451800000|2024-05-23 08:10:00|6.28|5.08|6.35|5.15|6.35|5.15|6.28|5.08|0
1716452100000|2024-05-23 08:15:00|6.37|5.17|6.37|5.17|6.37|5.17|6.28|5.08|0
1716452400000|2024-05-23 08:20:00|6.35|5.15|6.36|5.16|6.39|5.19|6.29|5.09|0
1716452700000|2024-05-23 08:25:00|6.35|5.15|6.31|5.11|6.36|5.16|6.29|5.09|0
1716453000000|2024-05-23 08:30:00|6.29|5.09|6.29|5.09|6.32|5.12|6.26|5.06|0
1716453300000|2024-05-23 08:35:00|6.3|5.1|6.35|5.15|6.37|5.17|6.3|5.1|0
1716453600000|2024-05-23 08:40:00|6.33|5.13|6.43|5.23|6.44|5.24|6.33|5.13|0
1716453900000|2024-05-23 08:45:00|6.44|5.24|6.44|5.24|6.47|5.27|6.41|5.21|0
1716454200000|2024-05-23 08:50:00|6.46|5.26|6.5|5.3|6.53|5.33|6.44|5.24|0
1716454500000|2024-05-23 08:55:00|6.48|5.28|6.44|5.24|6.5|5.3|6.42|5.22|0
1716454800000|2024-05-23 09:00:00|6.43|5.23|6.41|5.21|6.51|5.31|6.41|5.21|0
1716455100000|2024-05-23 09:05:00|6.42|5.22|6.45|5.25|6.45|5.25|6.41|5.21|0
1716455400000|2024-05-23 09:10:00|6.44|5.24|6.35|5.15|6.45|5.25|6.35|5.15|0
1716455700000|2024-05-23 09:15:00|6.33|5.13|6.29|5.09|6.35|5.15|6.29|5.09|0
1716456000000|2024-05-23 09:20:00|6.28|5.08|6.29|5.09|6.29|5.09|6.28|5.08|0
1716456300000|2024-05-23 09:25:00|6.3|5.1|6.26|5.06|6.3|5.1|6.26|5.06|0
1716456600000|2024-05-23 09:30:00|6.25|5.05|6.24|5.04|6.26|5.06|6.23|5.03|0
1716456900000|2024-05-23 09:35:00|6.23|5.03|6.23|5.03|6.26|5.06|6.22|5.02|0
1716457200000|2024-05-23 09:40:00|6.21|5.01|6.2|5|6.23|5.03|6.2|5|0
1716457500000|2024-05-23 09:45:00|6.21|5.01|6.23|5.03|6.24|5.04|6.2|5|0
1716457800000|2024-05-23 09:50:00|6.24|5.04|6.25|5.05|6.25|5.05|6.22|5.02|0
1716458100000|2024-05-23 09:55:00|6.27|5.07|6.25|5.05|6.27|5.07|6.22|5.02|0
1716458400000|2024-05-23 10:00:00|6.24|5.04|6.26|5.06|6.26|5.06|6.24|5.04|0
1716458700000|2024-05-23 10:05:00|6.25|5.05|6.25|5.05|6.26|5.06|6.23|5.03|0
1716459000000|2024-05-23 10:10:00|6.23|5.03|6.26|5.06|6.27|5.07|6.23|5.03|0
1716459300000|2024-05-23 10:15:00|6.27|5.07|6.24|5.04|6.29|5.09|6.23|5.03|0
1716459600000|2024-05-23 10:20:00|6.23|5.03|6.19|4.99|6.24|5.04|6.17|4.97|0
1716459900000|2024-05-23 10:25:00|6.17|4.97|6.17|4.97|6.2|5|6.16|4.96|0
1716460200000|2024-05-23 10:30:00|6.18|4.98|6.16|4.96|6.18|4.98|6.14|4.94|0
1716460500000|2024-05-23 10:35:00|6.14|4.94|6.15|4.95|6.18|4.98|6.14|4.94|0
1716460800000|2024-05-23 10:40:00|6.14|4.94|6.14|4.94|6.17|4.97|6.13|4.93|0
1716461100000|2024-05-23 10:45:00|6.13|4.93|6.08|4.88|6.13|4.93|6.08|4.88|0
1716461400000|2024-05-23 10:50:00|6.1|4.9|6.07|4.87|6.11|4.91|6.05|4.85|0
1716461700000|2024-05-23 10:55:00|6.05|4.85|5.99|4.79|6.05|4.85|5.99|4.79|0
1716462000000|2024-05-23 11:00:00|6|4.8|5.96|4.76|6|4.8|5.92|4.72|0
1716462300000|2024-05-23 11:05:00|5.97|4.77|5.96|4.76|6.01|4.81|5.92|4.72|0
1716462600000|2024-05-23 11:10:00|5.94|4.74|5.98|4.78|6|4.8|5.94|4.74|0
1716462900000|2024-05-23 11:15:00|5.97|4.77|5.99|4.79|6.01|4.81|5.97|4.77|0
1716463200000|2024-05-23 11:20:00|5.98|4.78|5.95|4.75|6.02|4.82|5.95|4.75|0
1716463500000|2024-05-23 11:25:00|5.96|4.76|5.9|4.7|5.98|4.78|5.9|4.7|0
1716463800000|2024-05-23 11:30:00|5.88|4.68|5.79|4.59|5.91|4.71|5.75|4.55|0
1716464100000|2024-05-23 11:35:00|5.8|4.6|5.78|4.58|5.83|4.63|5.78|4.58|0
1716464400000|2024-05-23 11:40:00|5.79|4.59|5.79|4.59|5.84|4.64|5.77|4.57|0
1716464700000|2024-05-23 11:45:00|5.8|4.6|5.77|4.57|5.8|4.6|5.76|4.56|0
1716465000000|2024-05-23 11:50:00|5.76|4.56|5.8|4.6|5.8|4.6|5.75|4.55|0
1716465300000|2024-05-23 11:55:00|5.78|4.58|5.77|4.57|5.8|4.6|5.74|4.54|0
1716465600000|2024-05-23 12:00:00|5.78|4.58|5.68|4.48|5.8|4.6|5.65|4.45|0
1716465900000|2024-05-23 12:05:00|5.67|4.47|5.64|4.44|5.7|4.5|5.63|4.43|0
1716466200000|2024-05-23 12:10:00|5.63|4.43|5.66|4.46|5.68|4.48|5.6|4.4|0
1716466500000|2024-05-23 12:15:00|5.67|4.47|5.67|4.47|5.71|4.51|5.65|4.45|0
1716466800000|2024-05-23 12:20:00|5.69|4.49|5.6|4.4|5.69|4.49|5.56|4.36|0
1716467100000|2024-05-23 12:25:00|5.58|4.38|6.4|5.2|6.44|5.24|5.57|4.37|0
1716467400000|2024-05-23 12:30:00|6.41|5.21|6.34|5.14|6.47|5.27|6.32|5.12|0
1716467700000|2024-05-23 12:35:00|6.35|5.15|6.44|5.24|6.47|5.27|6.32|5.12|0
1716468000000|2024-05-23 12:40:00|6.43|5.23|6.39|5.19|6.43|5.23|6.33|5.13|0
1716468300000|2024-05-23 12:45:00|6.4|5.2|6.37|5.17|6.44|5.24|6.37|5.17|0
1716468600000|2024-05-23 12:50:00|6.39|5.19|6.44|5.24|6.46|5.26|6.36|5.16|0
1716468900000|2024-05-23 12:55:00|6.43|5.23|6.49|5.29|6.52|5.32|6.43|5.23|0
1716469200000|2024-05-23 13:00:00|6.47|5.27|6.58|5.38|6.59|5.39|6.47|5.27|0
1716469500000|2024-05-23 13:05:00|6.59|5.39|6.63|5.43|6.63|5.43|6.56|5.36|0
1716469800000|2024-05-23 13:10:00|6.62|5.42|6.7|5.5|6.72|5.52|6.6|5.4|0
1716470100000|2024-05-23 13:15:00|6.71|5.51|6.79|5.59|6.79|5.59|6.66|5.46|0
1716470400000|2024-05-23 13:20:00|6.8|5.6|6.77|5.57|6.82|5.62|6.76|5.56|0
1716470700000|2024-05-23 13:25:00|6.76|5.56|6.9|5.7|7.01|5.81|6.76|5.56|0
1716471000000|2024-05-23 13:30:00|6.92|5.72|7.62|6.42|7.64|6.44|6.88|5.68|0
1716471300000|2024-05-23 13:35:00|7.59|6.39|7.64|6.44|7.74|6.54|7.51|6.31|0
1716471600000|2024-05-23 13:40:00|7.67|6.47|7.41|6.21|7.94|6.74|7.2|6|0
1716471900000|2024-05-23 13:45:00|7.75|6.55|7.93|6.73|8.08|6.88|7.49|6.29|0
1716472200000|2024-05-23 13:50:00|7.91|6.71|8.92|7.72|9.07|7.87|7.89|6.69|0
1716472500000|2024-05-23 13:55:00|8.9|7.7|8.78|7.58|9.01|7.81|8.75|7.55|0
1716472800000|2024-05-23 14:00:00|8.82|7.62|8.69|7.49|9.07|7.87|8.34|7.14|0
1716473100000|2024-05-23 14:05:00|8.71|7.51|8.52|7.32|8.89|7.69|8.45|7.25|0
1716473400000|2024-05-23 14:10:00|8.54|7.34|8.16|6.96|8.54|7.34|8.09|6.89|0
1716473700000|2024-05-23 14:15:00|8.14|6.94|8.2|7|8.31|7.11|7.77|6.57|0
1716474000000|2024-05-23 14:20:00|8.18|6.98|8.32|7.12|8.71|7.51|8.16|6.96|0
1716474300000|2024-05-23 14:25:00|8.34|7.14|8.07|6.87|8.49|7.29|8.07|6.87|0
1716474600000|2024-05-23 14:30:00|8.04|6.84|8.25|7.05|8.38|7.18|8|6.8|0
1716474900000|2024-05-23 14:35:00|8.19|6.99|7.76|6.56|8.19|6.99|7.76|6.56|0
1716475200000|2024-05-23 14:40:00|7.74|6.54|7.76|6.56|8.27|7.07|7.46|6.26|0
1716475500000|2024-05-23 14:45:00|7.78|6.58|7.95|6.75|7.99|6.79|7.68|6.48|0
1716475800000|2024-05-23 14:50:00|7.97|6.77|8.36|7.16|8.4|7.2|7.75|6.55|0
1716476100000|2024-05-23 14:55:00|8.38|7.18|8.74|7.54|8.78|7.58|8.33|7.13|0
1716476400000|2024-05-23 15:00:00|8.72|7.52|8.27|7.07|8.79|7.59|8.16|6.96|0
1716476700000|2024-05-23 15:05:00|8.31|7.11|7.69|6.49|8.47|7.27|7.62|6.42|0
1716477000000|2024-05-23 15:10:00|7.67|6.47|7.83|6.63|8.1|6.9|7.59|6.39|0
1716477300000|2024-05-23 15:15:00|7.81|6.61|7.9|6.7|7.97|6.77|7.71|6.51|0
1716477600000|2024-05-23 15:20:00|7.88|6.68|7.74|6.54|7.9|6.7|7.69|6.49|0
1716477900000|2024-05-23 15:25:00|7.76|6.56|7.7|6.5|7.82|6.62|7.64|6.44|0
1716478200000|2024-05-23 15:30:00|7.69|6.49|7.53|6.33|7.94|6.74|7.49|6.29|0
1716478500000|2024-05-23 15:35:00|7.51|6.31|7.28|6.08|7.57|6.37|7.25|6.05|0
1716478800000|2024-05-23 15:40:00|7.27|6.07|7.32|6.12|7.41|6.21|7.23|6.03|0
1716479100000|2024-05-23 15:45:00|7.34|6.14|7.31|6.11|7.39|6.19|7.29|6.09|0
1716479400000|2024-05-23 15:50:00|7.29|6.09|7.16|5.96|7.31|6.11|7.1|5.9|0
1716479700000|2024-05-23 15:55:00|7.18|5.98|7.27|6.07|7.29|6.09|7.02|5.82|0
1716480000000|2024-05-23 16:00:00|7.29|6.09|7.2|6|7.37|6.17|7.08|5.88|0
1716480300000|2024-05-23 16:05:00|7.22|6.02|7.43|6.23|7.55|6.35|7.22|6.02|0
1716480600000|2024-05-23 16:10:00|7.45|6.25|7.58|6.38|7.73|6.53|7.43|6.23|0
1716480900000|2024-05-23 16:15:00|7.59|6.39|7.43|6.23|7.61|6.41|7.41|6.21|0
1716481200000|2024-05-23 16:20:00|7.44|6.24|7.29|6.09|7.48|6.28|7.26|6.06|0
1716481500000|2024-05-23 16:25:00|7.31|6.11|7.15|5.95|7.34|6.14|7.15|5.95|0
1716481800000|2024-05-23 16:30:00|7.16|5.96|7.19|5.99|7.23|6.03|7.1|5.9|0
1716482100000|2024-05-23 16:35:00|7.18|5.98|7.27|6.07|7.27|6.07|7.1|5.9|0
1716482400000|2024-05-23 16:40:00|7.29|6.09|7.57|6.37|7.58|6.38|7.27|6.07|0
1716482700000|2024-05-23 16:45:00|7.55|6.35|7.92|6.72|8.03|6.83|7.55|6.35|0
1716483000000|2024-05-23 16:50:00|7.96|6.76|8.13|6.93|8.3|7.1|7.91|6.71|0
1716483300000|2024-05-23 16:55:00|8.17|6.97|8.31|7.11|8.31|7.11|7.99|6.79|0
1716483600000|2024-05-23 17:00:00|8.3|7.1|8.44|7.24|8.51|7.31|8.2|7|0
1716483900000|2024-05-23 17:05:00|8.4|7.2|8.95|7.75|8.97|7.77|7.94|6.74|0
1716484200000|2024-05-23 17:10:00|8.93|7.73|8.68|7.48|9.03|7.83|8.64|7.44|0
1716484500000|2024-05-23 17:15:00|8.7|7.5|8.19|6.99|9.04|7.84|8.17|6.97|0
1716484800000|2024-05-23 17:20:00|8.21|7.01|8.4|7.2|8.72|7.52|7.15|5.95|0
1716485100000|2024-05-23 17:25:00|8.42|7.22|8.25|7.05|8.56|7.36|8.18|6.98|0
1716485400000|2024-05-23 17:30:00|8.29|7.09|8.54|7.34|8.6|7.4|8.25|7.05|0
1716485700000|2024-05-23 17:35:00|8.53|7.33|9.35|8.15|9.43|8.23|8.53|7.33|0
1716486000000|2024-05-23 17:40:00|9.37|8.17|9.66|8.46|9.74|8.54|8.78|7.58|0
1716486300000|2024-05-23 17:45:00|9.7|8.5|9.24|8.04|9.74|8.54|9.06|7.86|0
1716486600000|2024-05-23 17:50:00|9.2|8|9.53|8.33|9.66|8.46|9|7.8|0
1716486900000|2024-05-23 17:55:00|9.55|8.35|10|8.8|10.09|8.89|9.53|8.33|0
1716487200000|2024-05-23 18:00:00|9.98|8.78|10.57|9.37|10.57|9.37|9.91|8.71|0
1716487500000|2024-05-23 18:05:00|10.59|9.39|10.08|8.88|11.12|9.86|9.52|8.32|0
1716487800000|2024-05-23 18:10:00|10.1|8.9|10.19|8.99|10.46|9.26|9.97|8.77|0
1716488100000|2024-05-23 18:15:00|10.21|9.01|10.95|9.71|10.95|9.71|9.9|8.7|0
1716488400000|2024-05-23 18:20:00|10.9|9.66|11.02|9.77|11.02|9.77|10.36|9.16|0
1716488700000|2024-05-23 18:25:00|11|9.75|10.72|9.5|11|9.75|10.29|9.09|0
1716489000000|2024-05-23 18:30:00|10.77|9.55|10.94|9.7|11.25|9.98|10.77|9.55|0
1716489300000|2024-05-23 18:35:00|10.91|9.68|10.36|9.16|11.09|9.84|10.33|9.13|0
1716489600000|2024-05-23 18:40:00|10.38|9.18|10.88|9.65|10.91|9.67|10.22|9.02|0
1716489900000|2024-05-23 18:45:00|10.86|9.63|11.16|9.9|11.32|10.04|10.68|9.47|0
1716490200000|2024-05-23 18:50:00|11.19|9.92|11.58|10.27|11.63|10.32|11.11|9.85|0
1716490500000|2024-05-23 18:55:00|11.55|10.24|11.24|9.97|11.88|10.54|10.84|9.61|0
1716490800000|2024-05-23 19:00:00|11.29|10.02|11.38|10.09|11.57|10.26|10.87|9.64|0
1716491100000|2024-05-23 19:05:00|11.41|10.12|11.3|10.02|11.7|10.38|11.22|9.95|0
1716491400000|2024-05-23 19:10:00|11.33|10.05|11.3|10.02|11.72|10.4|11.25|9.97|0
1716491700000|2024-05-23 19:15:00|11.27|10|11.19|9.93|11.62|10.3|10.96|9.72|0
1716492000000|2024-05-23 19:20:00|11.14|9.88|11.27|9.99|11.4|10.11|10.78|9.56|0
1716492300000|2024-05-23 19:25:00|11.29|10.02|11.27|9.99|11.42|10.13|11.06|9.81|0
1716492600000|2024-05-23 19:30:00|11.24|9.97|10.77|9.55|11.24|9.97|10.46|9.26|0
1716492900000|2024-05-23 19:35:00|10.74|9.53|10.57|9.37|10.79|9.57|10.52|9.32|0
1716493200000|2024-05-23 19:40:00|10.54|9.34|10.59|9.39|10.94|9.7|10.45|9.25|0
1716493500000|2024-05-23 19:45:00|10.61|9.41|10.66|9.45|10.96|9.72|10.57|9.37|0
1716493800000|2024-05-23 19:50:00|10.59|9.39|10.42|9.22|10.94|9.7|10.13|8.93|0
1716494100000|2024-05-23 19:55:00|10.54|9.34|10.4|9.2|10.96|9.72|10.33|9.13|0
1716494400000|2024-05-23 20:00:00|10.47|9.27|10.8|9.58|10.8|9.58|10.42|9.22|0
1716494700000|2024-05-23 20:05:00|10.78|9.56|10.32|9.12|10.78|9.56|10.21|9.01|0
1716495000000|2024-05-23 20:10:00|10.3|9.1|10.39|9.19|10.44|9.24|10.28|9.08|0
1716495300000|2024-05-23 20:15:00|10.47|9.07|10.44|9.04|10.47|9.07|10.37|8.97|0
1716495600000|2024-05-23 20:20:00|10.42|9.02|10.46|9.06|10.49|9.09|10.4|9|0
1716495900000|2024-05-23 20:25:00|10.44|9.04|10.44|9.04|10.48|9.08|10.44|9.04|0
1716496200000|2024-05-23 20:30:00|10.41|9.01|10.46|9.06|10.48|9.08|10.41|9.01|0
1716496500000|2024-05-23 20:35:00|10.44|9.04|10.46|9.06|10.46|9.06|10.39|8.99|0
1716496800000|2024-05-23 20:40:00|10.48|9.08|10.45|9.05|10.5|9.1|10.45|9.05|0
1716497100000|2024-05-23 20:45:00|10.48|9.08|10.47|9.07|10.5|9.1|10.47|9.07|0
1716497400000|2024-05-23 20:50:00|10.5|9.1|10.47|9.07|10.5|9.1|10.45|9.05|0
1716497700000|2024-05-23 20:55:00|10.49|9.09|10.46|9.06|10.49|9.09|10.42|9.02|0
1716498000000|2024-05-23 21:00:00|10.49|9.09|10.53|9.13|10.56|9.16|10.48|9.08|0
1716498300000|2024-05-23 21:05:00|10.55|9.15|10.58|9.18|10.59|9.19|10.54|9.14|0
1716498600000|2024-05-23 21:10:00|10.56|9.16|10.44|9.04|10.57|9.17|10.44|9.04|0
1716498900000|2024-05-23 21:15:00|10.45|9.05|10.45|9.05|10.47|9.07|10.44|9.04|0
1716499200000|2024-05-23 21:20:00|10.46|9.06|10.45|9.05|10.46|9.06|10.45|9.05|0
1716499500000|2024-05-23 21:25:00|10.47|9.07|10.6|9.2|10.6|9.2|10.47|9.07|0
1716499800000|2024-05-23 21:30:00|10.55|9.15|10.55|9.15|10.55|9.15|10.55|9.15|0
1716500100000|2024-05-23 21:35:00|10.52|9.12|10.55|9.15|10.55|9.15|10.52|9.12|0
1716500400000|2024-05-23 21:40:00|10.54|9.14|10.54|9.14|10.56|9.16|10.54|9.14|0
1716500700000|2024-05-23 21:45:00|10.55|9.15|10.54|9.14|10.55|9.15|10.54|9.14|0
1716501000000|2024-05-23 21:50:00|10.55|9.15|10.56|9.16|10.56|9.16|10.55|9.15|0
1716501300000|2024-05-23 21:55:00|10.57|9.17|10.53|9.13|10.57|9.17|10.51|9.11|0
1716501600000|2024-05-23 22:00:00|10.45|9.05|10.3|8.9|10.45|9.05|10.26|8.86|0
1716501900000|2024-05-23 22:05:00|10.32|8.92|10.32|8.92|10.37|8.97|10.28|8.88|0
1716502200000|2024-05-23 22:10:00|10.37|8.97|10.44|9.04|10.46|9.06|10.37|8.97|0
1716502500000|2024-05-23 22:15:00|10.41|9.01|10.41|9.01|10.46|9.06|10.41|9.01|0
1716502800000|2024-05-23 22:20:00|10.4|9|10.39|8.99|10.41|9.01|10.36|8.96|0
1716503100000|2024-05-23 22:25:00|10.4|9|10.34|8.94|10.43|9.03|10.34|8.94|0
1716503400000|2024-05-23 22:30:00|10.33|8.93|10.34|8.94|10.34|8.94|10.29|8.89|0
1716503700000|2024-05-23 22:35:00|10.31|8.91|10.38|8.98|10.38|8.98|10.31|8.91|0
1716504000000|2024-05-23 22:40:00|10.35|8.95|10.35|8.95|10.38|8.98|10.35|8.95|0
1716504300000|2024-05-23 22:45:00|10.38|8.98|10.35|8.95|10.38|8.98|10.35|8.95|0
1716504600000|2024-05-23 22:50:00|10.37|8.97|10.3|8.9|10.37|8.97|10.28|8.88|0
1716504900000|2024-05-23 22:55:00|10.33|8.93|10.3|8.9|10.35|8.95|10.3|8.9|0
1716505200000|2024-05-23 23:00:00|10.28|8.88|10.28|8.88|10.32|8.92|10.28|8.88|0
1716505500000|2024-05-23 23:05:00|10.3|8.9|10.25|8.85|10.3|8.9|10.25|8.85|0
1716505800000|2024-05-23 23:10:00|10.26|8.86|10.25|8.85|10.28|8.88|10.23|8.83|0
1716506100000|2024-05-23 23:15:00|10.23|8.83|10.09|8.69|10.23|8.83|10.09|8.69|0
1716506400000|2024-05-23 23:20:00|10.07|8.67|10.01|8.61|10.07|8.67|10|8.6|0
1716506700000|2024-05-23 23:25:00|10|8.6|10|8.6|10.02|8.62|10|8.6|0
1716507000000|2024-05-23 23:30:00|10.02|8.62|10.02|8.62|10.06|8.66|10|8.6|0
1716507300000|2024-05-23 23:35:00|10.04|8.64|9.97|8.57|10.04|8.64|9.97|8.57|0
1716507600000|2024-05-23 23:40:00|9.99|8.59|10.13|8.73|10.15|8.75|9.98|8.58|0
1716507900000|2024-05-23 23:45:00|10.15|8.75|10.17|8.77|10.21|8.81|10.12|8.72|0
1716508200000|2024-05-23 23:50:00|10.19|8.79|10.19|8.79|10.21|8.81|10.17|8.77|0
1716508500000|2024-05-23 23:55:00|10.2|8.8|10.25|8.85|10.34|8.94|10.2|8.8|0
1716508800000|2024-05-24 00:00:00|10.28|8.88|10.18|8.78|10.34|8.94|10.18|8.78|0
1716509100000|2024-05-24 00:05:00|10.16|8.76|10.2|8.8|10.27|8.87|10.16|8.76|0
1716509400000|2024-05-24 00:10:00|10.23|8.83|10.27|8.87|10.34|8.94|10.2|8.8|0
1716509700000|2024-05-24 00:15:00|10.15|8.95|10.08|8.88|10.15|8.95|10.03|8.83|0
1716510000000|2024-05-24 00:20:00|10.05|8.85|9.92|8.72|10.05|8.85|9.92|8.72|0
1716510300000|2024-05-24 00:25:00|9.94|8.74|9.96|8.76|9.98|8.78|9.9|8.7|0
1716510600000|2024-05-24 00:30:00|9.94|8.74|9.9|8.7|9.98|8.78|9.89|8.69|0
1716510900000|2024-05-24 00:35:00|9.91|8.71|10.04|8.84|10.04|8.84|9.76|8.56|0
1716511200000|2024-05-24 00:40:00|9.92|8.72|9.87|8.67|9.94|8.74|9.87|8.67|0
1716511500000|2024-05-24 00:45:00|9.85|8.65|9.87|8.67|9.9|8.7|9.81|8.61|0
1716511800000|2024-05-24 00:50:00|9.85|8.65|9.76|8.56|9.85|8.65|9.74|8.54|0
1716512100000|2024-05-24 00:55:00|9.78|8.58|9.8|8.6|9.82|8.62|9.76|8.56|0
1716512400000|2024-05-24 01:00:00|9.82|8.62|9.78|8.58|9.82|8.62|9.71|8.51|0
1716512700000|2024-05-24 01:05:00|9.8|8.6|9.84|8.64|9.86|8.66|9.78|8.58|0
1716513000000|2024-05-24 01:10:00|9.85|8.65|9.77|8.57|9.86|8.66|9.75|8.55|0
1716513300000|2024-05-24 01:15:00|9.8|8.6|9.66|8.46|9.8|8.6|9.66|8.46|0
1716513600000|2024-05-24 01:20:00|9.68|8.48|9.68|8.48|9.73|8.53|9.64|8.44|0
1716513900000|2024-05-24 01:25:00|9.7|8.5|9.72|8.52|9.75|8.55|9.68|8.48|0
1716514200000|2024-05-24 01:30:00|9.7|8.5|9.68|8.48|9.74|8.54|9.66|8.46|0
1716514500000|2024-05-24 01:35:00|9.7|8.5|9.59|8.39|9.72|8.52|9.59|8.39|0
1716514800000|2024-05-24 01:40:00|9.61|8.41|9.61|8.41|9.63|8.43|9.59|8.39|0
1716515100000|2024-05-24 01:45:00|9.63|8.43|9.59|8.39|9.65|8.45|9.59|8.39|0
1716515400000|2024-05-24 01:50:00|9.56|8.36|9.56|8.36|9.6|8.4|9.56|8.36|0
1716515700000|2024-05-24 01:55:00|9.58|8.38|9.62|8.42|9.64|8.44|9.58|8.38|0
1716516000000|2024-05-24 02:00:00|9.6|8.4|9.64|8.44|9.64|8.44|9.56|8.36|0
1716516300000|2024-05-24 02:05:00|9.62|8.42|9.6|8.4|9.64|8.44|9.6|8.4|0
1716516600000|2024-05-24 02:10:00|9.62|8.42|9.75|8.55|9.75|8.55|9.62|8.42|0
1716516900000|2024-05-24 02:15:00|9.73|8.53|9.66|8.46|9.75|8.55|9.66|8.46|0
1716517200000|2024-05-24 02:20:00|9.68|8.48|9.55|8.35|9.68|8.48|9.53|8.33|0
1716517500000|2024-05-24 02:25:00|9.57|8.37|9.53|8.33|9.59|8.39|9.53|8.33|0
1716517800000|2024-05-24 02:30:00|9.55|8.35|9.55|8.35|9.57|8.37|9.53|8.33|0
1716518100000|2024-05-24 02:35:00|9.57|8.37|9.56|8.36|9.59|8.39|9.55|8.35|0
1716518400000|2024-05-24 02:40:00|9.59|8.39|9.63|8.43|9.65|8.45|9.56|8.36|0
1716518700000|2024-05-24 02:45:00|9.61|8.41|9.52|8.32|9.65|8.45|9.48|8.28|0
1716519000000|2024-05-24 02:50:00|9.5|8.3|9.52|8.32|9.52|8.32|9.47|8.27|0
1716519300000|2024-05-24 02:55:00|9.54|8.34|9.56|8.36|9.56|8.36|9.49|8.29|0
1716519600000|2024-05-24 03:00:00|9.53|8.33|9.51|8.31|9.53|8.33|9.51|8.31|0
1716519900000|2024-05-24 03:05:00|9.53|8.33|9.57|8.37|9.57|8.37|9.53|8.33|0
1716520200000|2024-05-24 03:10:00|9.56|8.36|9.59|8.39|9.61|8.41|9.53|8.33|0
1716520500000|2024-05-24 03:15:00|9.61|8.41|9.53|8.33|9.61|8.41|9.53|8.33|0
1716520800000|2024-05-24 03:20:00|9.52|8.32|9.66|8.46|9.66|8.46|9.5|8.3|0
1716521100000|2024-05-24 03:25:00|9.64|8.44|9.68|8.48|9.68|8.48|9.64|8.44|0
1716521400000|2024-05-24 03:30:00|9.66|8.46|9.7|8.5|9.72|8.52|9.64|8.44|0
1716521700000|2024-05-24 03:35:00|9.68|8.48|9.68|8.48|9.7|8.5|9.68|8.48|0
1716522000000|2024-05-24 03:40:00|9.7|8.5|9.74|8.54|9.74|8.54|9.7|8.5|0
1716522300000|2024-05-24 03:45:00|9.76|8.56|9.86|8.66|9.87|8.67|9.74|8.54|0
1716522600000|2024-05-24 03:50:00|9.87|8.67|9.86|8.66|9.89|8.69|9.82|8.62|0
1716522900000|2024-05-24 03:55:00|9.84|8.64|9.84|8.64|9.86|8.66|9.84|8.64|0
1716523200000|2024-05-24 04:00:00|9.86|8.66|9.82|8.62|9.86|8.66|9.82|8.62|0
1716523500000|2024-05-24 04:05:00|9.84|8.64|9.84|8.64|9.86|8.66|9.79|8.59|0
1716523800000|2024-05-24 04:10:00|9.81|8.61|9.7|8.5|9.81|8.61|9.7|8.5|0
1716524100000|2024-05-24 04:15:00|9.73|8.53|9.75|8.55|9.75|8.55|9.7|8.5|0
1716524400000|2024-05-24 04:20:00|9.74|8.54|9.81|8.61|9.81|8.61|9.74|8.54|0
1716524700000|2024-05-24 04:25:00|9.83|8.63|9.81|8.61|9.83|8.63|9.78|8.58|0
1716525000000|2024-05-24 04:30:00|9.83|8.63|9.89|8.69|9.89|8.69|9.83|8.63|0
1716525300000|2024-05-24 04:35:00|9.87|8.67|9.87|8.67|9.89|8.69|9.85|8.65|0
1716525600000|2024-05-24 04:40:00|9.84|8.64|9.8|8.6|9.84|8.64|9.8|8.6|0
1716525900000|2024-05-24 04:45:00|9.81|8.61|9.75|8.55|9.81|8.61|9.73|8.53|0
1716526200000|2024-05-24 04:50:00|9.78|8.58|9.77|8.57|9.8|8.6|9.73|8.53|0
1716526500000|2024-05-24 04:55:00|9.75|8.55|9.75|8.55|9.75|8.55|9.73|8.53|0
1716526800000|2024-05-24 05:00:00|9.77|8.57|9.77|8.57|9.84|8.64|9.77|8.57|0
1716527100000|2024-05-24 05:05:00|9.79|8.59|9.83|8.63|9.83|8.63|9.75|8.55|0
1716527400000|2024-05-24 05:10:00|9.81|8.61|9.79|8.59|9.83|8.63|9.79|8.59|0
1716527700000|2024-05-24 05:15:00|9.76|8.56|9.81|8.61|9.81|8.61|9.76|8.56|0
1716528000000|2024-05-24 05:20:00|9.83|8.63|9.76|8.56|9.83|8.63|9.74|8.54|0
1716528300000|2024-05-24 05:25:00|9.74|8.54|9.78|8.58|9.8|8.6|9.74|8.54|0
1716528600000|2024-05-24 05:30:00|9.76|8.56|9.8|8.6|9.8|8.6|9.74|8.54|0
1716528900000|2024-05-24 05:35:00|9.82|8.62|9.91|8.71|9.93|8.73|9.8|8.6|0
1716529200000|2024-05-24 05:40:00|9.93|8.73|9.93|8.73|9.97|8.77|9.9|8.7|0
1716529500000|2024-05-24 05:45:00|9.9|8.7|9.9|8.7|9.97|8.77|9.9|8.7|0
1716529800000|2024-05-24 05:50:00|9.92|8.72|9.92|8.72|9.95|8.75|9.9|8.7|0
1716530100000|2024-05-24 05:55:00|9.94|8.74|9.83|8.63|9.94|8.74|9.83|8.63|0
1716530400000|2024-05-24 06:00:00|9.85|8.65|10.01|8.81|10.01|8.81|9.81|8.61|0
1716530700000|2024-05-24 06:05:00|10|8.8|9.87|8.67|10.01|8.81|9.87|8.67|0
1716531000000|2024-05-24 06:10:00|9.89|8.69|10.05|8.85|10.09|8.89|9.89|8.69|0
1716531300000|2024-05-24 06:15:00|10.02|8.82|10.16|8.96|10.18|8.98|9.99|8.79|0
1716531600000|2024-05-24 06:20:00|10.13|8.93|10.18|8.98|10.29|9.09|10.13|8.93|0
1716531900000|2024-05-24 06:25:00|10.2|9|10.06|8.86|10.2|9|10.04|8.84|0
1716532200000|2024-05-24 06:30:00|10.08|8.88|10.13|8.93|10.22|9.02|10.04|8.84|0
1716532500000|2024-05-24 06:35:00|10.15|8.95|10.17|8.97|10.17|8.97|10.08|8.88|0
1716532800000|2024-05-24 06:40:00|10.15|8.95|10.12|8.92|10.17|8.97|10.06|8.86|0
1716533100000|2024-05-24 06:45:00|10.14|8.94|10.23|9.03|10.26|9.06|10.12|8.92|0
1716533400000|2024-05-24 06:50:00|10.26|9.06|10.16|8.96|10.26|9.06|10.16|8.96|0
1716533700000|2024-05-24 06:55:00|10.17|8.97|10.23|9.03|10.27|9.07|10.14|8.94|0
1716534000000|2024-05-24 07:00:00|10.18|8.98|10.06|8.86|10.21|9.01|10|8.8|0
1716534300000|2024-05-24 07:05:00|10.05|8.85|10.13|8.93|10.2|9|10.05|8.85|0
1716534600000|2024-05-24 07:10:00|10.11|8.91|10.22|9.02|10.31|9.11|10.11|8.91|0
1716534900000|2024-05-24 07:15:00|10.24|9.04|10.24|9.04|10.33|9.13|10.17|8.97|0
1716535200000|2024-05-24 07:20:00|10.26|9.06|10.32|9.12|10.58|9.38|10.1|8.9|0
1716535500000|2024-05-24 07:25:00|10.37|9.17|10.16|8.96|10.37|9.17|10.14|8.94|0
1716535800000|2024-05-24 07:30:00|10.19|8.99|10.39|9.19|10.46|9.26|10.19|8.99|0
1716536100000|2024-05-24 07:35:00|10.37|9.17|10.16|8.96|10.39|9.19|10.16|8.96|0
1716536400000|2024-05-24 07:40:00|10.18|8.98|10.23|9.03|10.23|9.03|10.09|8.89|0
1716536700000|2024-05-24 07:45:00|10.2|9|9.96|8.76|10.2|9|9.93|8.73|0
1716537000000|2024-05-24 07:50:00|9.98|8.78|10.02|8.82|10.09|8.89|9.96|8.76|0
1716537300000|2024-05-24 07:55:00|10|8.8|9.93|8.73|10|8.8|9.91|8.71|0
1716537600000|2024-05-24 08:00:00|9.95|8.75|9.97|8.77|9.99|8.79|9.91|8.71|0
1716537900000|2024-05-24 08:05:00|9.96|8.76|9.88|8.68|9.97|8.77|9.84|8.64|0
1716538200000|2024-05-24 08:10:00|9.86|8.66|9.79|8.59|9.88|8.68|9.75|8.55|0
1716538500000|2024-05-24 08:15:00|9.81|8.61|9.9|8.7|9.9|8.7|9.75|8.55|0
1716538800000|2024-05-24 08:20:00|9.88|8.68|9.74|8.54|9.9|8.7|9.7|8.5|0
1716539100000|2024-05-24 08:25:00|9.77|8.57|9.86|8.66|9.9|8.7|9.76|8.56|0
1716539400000|2024-05-24 08:30:00|9.83|8.63|9.67|8.47|9.85|8.65|9.61|8.41|0
1716539700000|2024-05-24 08:35:00|9.7|8.5|9.59|8.39|9.75|8.55|9.57|8.37|0
1716540000000|2024-05-24 08:40:00|9.57|8.37|9.48|8.28|9.57|8.37|9.44|8.24|0
1716540300000|2024-05-24 08:45:00|9.5|8.3|9.35|8.15|9.5|8.3|9.35|8.15|0
1716540600000|2024-05-24 08:50:00|9.37|8.17|9.39|8.19|9.45|8.25|9.35|8.15|0
1716540900000|2024-05-24 08:55:00|9.41|8.21|9.47|8.27|9.47|8.27|9.39|8.19|0
1716541200000|2024-05-24 09:00:00|9.43|8.23|9.47|8.27|9.51|8.31|9.43|8.23|0
1716541500000|2024-05-24 09:05:00|9.45|8.25|9.43|8.23|9.47|8.27|9.39|8.19|0
1716541800000|2024-05-24 09:10:00|9.41|8.21|9.42|8.22|9.45|8.25|9.4|8.2|0
1716542100000|2024-05-24 09:15:00|9.4|8.2|9.42|8.22|9.44|8.24|9.4|8.2|0
1716542400000|2024-05-24 09:20:00|9.4|8.2|9.46|8.26|9.46|8.26|9.4|8.2|0
1716542700000|2024-05-24 09:25:00|9.48|8.28|9.57|8.37|9.62|8.42|9.48|8.28|0
1716543000000|2024-05-24 09:30:00|9.54|8.34|9.47|8.27|9.57|8.37|9.46|8.26|0
1716543300000|2024-05-24 09:35:00|9.48|8.28|9.63|8.43|9.65|8.45|9.48|8.28|0
1716543600000|2024-05-24 09:40:00|9.62|8.42|9.62|8.42|9.65|8.45|9.6|8.4|0
1716543900000|2024-05-24 09:45:00|9.61|8.41|9.64|8.44|9.67|8.47|9.56|8.36|0
1716544200000|2024-05-24 09:50:00|9.63|8.43|9.55|8.35|9.64|8.44|9.53|8.33|0
1716544500000|2024-05-24 09:55:00|9.53|8.33|9.49|8.29|9.53|8.33|9.49|8.29|0
1716544800000|2024-05-24 10:00:00|9.51|8.31|9.47|8.27|9.55|8.35|9.47|8.27|0
1716545100000|2024-05-24 10:05:00|9.44|8.24|9.07|7.87|10|8.8|9.07|7.87|0
1716545400000|2024-05-24 10:10:00|9.05|7.85|9.11|7.91|9.13|7.93|9.05|7.85|0
1716545700000|2024-05-24 10:15:00|9.13|7.93|9.83|8.63|9.83|8.63|9.11|7.91|0
1716546000000|2024-05-24 10:20:00|9.81|8.61|9.7|8.5|9.81|8.61|9.7|8.5|0
1716546300000|2024-05-24 10:25:00|9.72|8.52|9.81|8.61|9.85|8.65|9.7|8.5|0
1716546600000|2024-05-24 10:30:00|9.8|8.6|9.12|7.92|9.83|8.63|9.12|7.92|0
1716546900000|2024-05-24 10:35:00|9.14|7.94|9.14|7.94|9.14|7.94|9.08|7.88|0
1716547200000|2024-05-24 10:40:00|9.16|7.96|8.96|7.76|9.16|7.96|8.94|7.74|0
1716547500000|2024-05-24 10:45:00|8.94|7.74|9.01|7.81|9.03|7.83|8.91|7.71|0
1716547800000|2024-05-24 10:50:00|8.99|7.79|8.99|7.79|9.03|7.83|8.95|7.75|0
1716548100000|2024-05-24 10:55:00|8.97|7.77|9.03|7.83|9.05|7.85|8.93|7.73|0
1716548400000|2024-05-24 11:00:00|9.01|7.81|8.99|7.79|9.07|7.87|8.93|7.73|0
1716548700000|2024-05-24 11:05:00|9.01|7.81|8.92|7.72|9.03|7.83|8.89|7.69|0
1716549000000|2024-05-24 11:10:00|8.94|7.74|9.02|7.82|9.04|7.84|8.88|7.68|0
1716549300000|2024-05-24 11:15:00|9|7.8|9.02|7.82|9.02|7.82|8.96|7.76|0
1716549600000|2024-05-24 11:20:00|9|7.8|9.04|7.84|9.08|7.88|8.98|7.78|0
1716549900000|2024-05-24 11:25:00|9.03|7.83|9.04|7.84|9.14|7.94|9.03|7.83|0
1716550200000|2024-05-24 11:30:00|9.02|7.82|9.08|7.88|9.1|7.9|9|7.8|0
1716550500000|2024-05-24 11:35:00|9.06|7.86|9.07|7.87|9.2|8|9.06|7.86|0
1716550800000|2024-05-24 11:40:00|9.09|7.89|9.01|7.81|9.09|7.89|8.97|7.77|0
1716551100000|2024-05-24 11:45:00|9.05|7.85|8.99|7.79|9.09|7.89|8.95|7.75|0
1716551400000|2024-05-24 11:50:00|8.97|7.77|8.83|7.63|8.97|7.77|8.81|7.61|0
1716551700000|2024-05-24 11:55:00|8.85|7.65|8.72|7.52|8.85|7.65|8.68|7.48|0
1716552000000|2024-05-24 12:00:00|8.7|7.5|8.93|7.73|8.93|7.73|8.7|7.5|0
1716552300000|2024-05-24 12:05:00|8.91|7.71|8.91|7.71|8.93|7.73|8.83|7.63|0
1716552600000|2024-05-24 12:10:00|8.93|7.73|9.46|8.26|9.46|8.26|8.87|7.67|0
1716552900000|2024-05-24 12:15:00|9.44|8.24|9.52|8.32|9.54|8.34|9.39|8.19|0
1716553200000|2024-05-24 12:20:00|9.54|8.34|9.56|8.36|9.67|8.47|9.47|8.27|0
1716553500000|2024-05-24 12:25:00|9.58|8.38|9.53|8.33|9.66|8.46|9.49|8.29|0
1716553800000|2024-05-24 12:30:00|9.59|8.39|9.14|7.94|9.67|8.47|9.1|7.9|0
1716554100000|2024-05-24 12:35:00|9.12|7.92|8.91|7.71|9.12|7.92|8.85|7.65|0
1716554400000|2024-05-24 12:40:00|8.93|7.73|8.95|7.75|8.99|7.79|8.85|7.65|0
1716554700000|2024-05-24 12:45:00|8.97|7.77|9.15|7.95|9.38|8.18|8.91|7.71|0
1716555000000|2024-05-24 12:50:00|9.13|7.93|9.31|8.11|9.31|8.11|9.08|7.88|0
1716555300000|2024-05-24 12:55:00|9.33|8.13|9.23|8.03|9.38|8.18|9.17|7.97|0
1716555600000|2024-05-24 13:00:00|9.25|8.05|9.08|7.88|9.25|8.05|8.94|7.74|0
1716555900000|2024-05-24 13:05:00|9.1|7.9|9.2|8|9.27|8.07|9.1|7.9|0
1716556200000|2024-05-24 13:10:00|9.25|8.05|9.26|8.06|9.27|8.07|9.16|7.96|0
1716556500000|2024-05-24 13:15:00|9.24|8.04|9.24|8.04|9.33|8.13|9.16|7.96|0
1716556800000|2024-05-24 13:20:00|9.26|8.06|9.24|8.04|9.39|8.19|9.22|8.02|0
1716557100000|2024-05-24 13:25:00|9.26|8.06|8.83|7.63|9.3|8.1|8.79|7.59|0
1716557400000|2024-05-24 13:30:00|8.87|7.67|8.65|7.45|9.35|8.15|8.65|7.45|0
1716557700000|2024-05-24 13:35:00|8.67|7.47|8.86|7.66|8.9|7.7|8.53|7.33|0
1716558000000|2024-05-24 13:40:00|8.88|7.68|8.66|7.46|8.98|7.78|8.62|7.42|0
1716558300000|2024-05-24 13:45:00|8.64|7.44|9.06|7.86|9.16|7.96|8.57|7.37|0
1716558600000|2024-05-24 13:50:00|9.08|7.88|9.45|8.25|9.47|8.27|9.08|7.88|0
1716558900000|2024-05-24 13:55:00|9.43|8.23|9.21|8.01|9.43|8.23|9.14|7.94|0
1716559200000|2024-05-24 14:00:00|9.02|7.82|8.71|7.51|9.03|7.83|8.39|7.19|0
1716559500000|2024-05-24 14:05:00|8.67|7.47|8.69|7.49|8.85|7.65|8.48|7.28|0
1716559800000|2024-05-24 14:10:00|8.71|7.51|8.75|7.55|8.79|7.59|8.44|7.24|0
1716560100000|2024-05-24 14:15:00|8.73|7.53|8.42|7.22|8.73|7.53|8.38|7.18|0
1716560400000|2024-05-24 14:20:00|8.4|7.2|8.25|7.05|8.53|7.33|8.21|7.01|0
1716560700000|2024-05-24 14:25:00|8.27|7.07|8.11|6.91|8.34|7.14|8.02|6.82|0
1716561000000|2024-05-24 14:30:00|8.08|6.88|8.09|6.89|8.23|7.03|8.05|6.85|0
1716561300000|2024-05-24 14:35:00|8.11|6.91|8.33|7.13|8.39|7.19|8.11|6.91|0
1716561600000|2024-05-24 14:40:00|8.35|7.15|8.6|7.4|8.66|7.46|8.28|7.08|0
1716561900000|2024-05-24 14:45:00|8.62|7.42|7.91|6.71|8.64|7.44|7.87|6.67|0
1716562200000|2024-05-24 14:50:00|7.89|6.69|7.68|6.48|7.93|6.73|7.68|6.48|0
1716562500000|2024-05-24 14:55:00|7.66|6.46|7.48|6.28|7.68|6.48|7.45|6.25|0
1716562800000|2024-05-24 15:00:00|7.45|6.25|7|5.8|7.59|6.39|7|5.8|0
1716563100000|2024-05-24 15:05:00|7.01|5.81|7.59|6.39|8.01|6.81|7.01|5.81|0
1716563400000|2024-05-24 15:10:00|7.58|6.38|7.32|6.12|7.61|6.41|7.31|6.11|0
1716563700000|2024-05-24 15:15:00|7.31|6.11|7.45|6.25|7.52|6.32|7.29|6.09|0
1716564000000|2024-05-24 15:20:00|7.44|6.24|7.5|6.3|7.59|6.39|7.44|6.24|0
1716564300000|2024-05-24 15:25:00|7.49|6.29|7.67|6.47|7.69|6.49|7.49|6.29|0
1716564600000|2024-05-24 15:30:00|7.66|6.46|7.45|6.25|7.66|6.46|7.42|6.22|0
1716564900000|2024-05-24 15:35:00|7.43|6.23|8.06|6.86|8.08|6.88|7.43|6.23|0
1716565200000|2024-05-24 15:40:00|8.04|6.84|7.79|6.59|8.06|6.86|7.72|6.52|0
1716565500000|2024-05-24 15:45:00|7.81|6.61|7.98|6.78|8.05|6.85|7.81|6.61|0
1716565800000|2024-05-24 15:50:00|7.95|6.75|7.84|6.64|8.16|6.96|7.84|6.64|0
1716566100000|2024-05-24 15:55:00|7.82|6.62|7.84|6.64|7.96|6.76|7.78|6.58|0
1716566400000|2024-05-24 16:00:00|7.82|6.62|7.75|6.55|7.89|6.69|7.73|6.53|0
1716566700000|2024-05-24 16:05:00|7.76|6.56|7.73|6.53|7.83|6.63|7.62|6.42|0
1716567000000|2024-05-24 16:10:00|7.74|6.54|7.6|6.4|7.74|6.54|7.54|6.34|0
1716567300000|2024-05-24 16:15:00|7.59|6.39|7.5|6.3|7.66|6.46|7.45|6.25|0
1716567600000|2024-05-24 16:20:00|7.53|6.33|7.55|6.35|7.64|6.44|7.52|6.32|0
1716567900000|2024-05-24 16:25:00|7.57|6.37|7.58|6.38|7.63|6.43|7.43|6.23|0
1716568200000|2024-05-24 16:30:00|7.56|6.36|7.65|6.45|7.68|6.48|7.53|6.33|0
1716568500000|2024-05-24 16:35:00|7.67|6.47|7.84|6.64|7.84|6.64|7.63|6.43|0
1716568800000|2024-05-24 16:40:00|7.89|6.69|7.78|6.58|7.89|6.69|7.71|6.51|0
1716569100000|2024-05-24 16:45:00|7.8|6.6|7.8|6.6|7.87|6.67|7.75|6.55|0
1716569400000|2024-05-24 16:50:00|7.82|6.62|7.57|6.37|7.87|6.67|7.57|6.37|0
1716569700000|2024-05-24 16:55:00|7.59|6.39|7.95|6.75|7.95|6.75|7.57|6.37|0
1716570000000|2024-05-24 17:00:00|7.92|6.72|7.99|6.79|7.99|6.79|7.78|6.58|0
1716570300000|2024-05-24 17:05:00|8.01|6.81|8.04|6.84|8.08|6.88|7.92|6.72|0
1716570600000|2024-05-24 17:10:00|8.06|6.86|7.72|6.52|8.06|6.86|7.72|6.52|0
1716570900000|2024-05-24 17:15:00|7.74|6.54|7.77|6.57|7.88|6.68|7.7|6.5|0
1716571200000|2024-05-24 17:20:00|7.75|6.55|7.63|6.43|7.82|6.62|7.63|6.43|0
1716571500000|2024-05-24 17:25:00|7.56|6.36|7.66|6.46|7.68|6.48|7.51|6.31|0
1716571800000|2024-05-24 17:30:00|7.68|6.48|7.85|6.65|7.92|6.72|7.68|6.48|0
1716572100000|2024-05-24 17:35:00|7.83|6.63|7.73|6.53|7.83|6.63|7.73|6.53|0
1716572400000|2024-05-24 17:40:00|7.74|6.54|7.81|6.61|7.92|6.72|7.74|6.54|0
1716572700000|2024-05-24 17:45:00|7.83|6.63|7.81|6.61|7.92|6.72|7.79|6.59|0
1716573000000|2024-05-24 17:50:00|7.79|6.59|7.7|6.5|7.81|6.61|7.69|6.49|0
1716573300000|2024-05-24 17:55:00|7.69|6.49|7.7|6.5|7.72|6.52|7.57|6.37|0
1716573600000|2024-05-24 18:00:00|7.72|6.52|7.46|6.26|7.74|6.54|7.44|6.24|0
1716573900000|2024-05-24 18:05:00|7.48|6.28|6.98|5.78|7.51|6.31|6.95|5.75|0
1716574200000|2024-05-24 18:10:00|7|5.8|7.1|5.9|7.18|5.98|7|5.8|0
1716574500000|2024-05-24 18:15:00|7.08|5.88|7.05|5.85|7.1|5.9|6.98|5.78|0
1716574800000|2024-05-24 18:20:00|7.06|5.86|7.37|6.17|7.37|6.17|7.05|5.85|0
1716575100000|2024-05-24 18:25:00|7.42|6.22|7.39|6.19|7.44|6.24|7.31|6.11|0
1716575400000|2024-05-24 18:30:00|7.37|6.17|7.51|6.31|7.52|6.32|7.32|6.12|0
1716575700000|2024-05-24 18:35:00|7.49|6.29|7.28|6.08|7.56|6.36|7.28|6.08|0
1716576000000|2024-05-24 18:40:00|7.27|6.07|7.35|6.15|7.4|6.2|7.26|6.06|0
1716576300000|2024-05-24 18:45:00|7.37|6.17|7.33|6.13|7.38|6.18|7.26|6.06|0
1716576600000|2024-05-24 18:50:00|7.35|6.15|7.48|6.28|7.5|6.3|7.3|6.1|0
1716576900000|2024-05-24 18:55:00|7.5|6.3|7.6|6.4|7.62|6.42|7.43|6.23|0
1716577200000|2024-05-24 19:00:00|7.62|6.42|7.96|6.76|8.47|7.27|7.45|6.25|0
1716577500000|2024-05-24 19:05:00|7.94|6.74|7.83|6.63|8|6.8|7.76|6.56|0
1716577800000|2024-05-24 19:10:00|7.85|6.65|7.8|6.6|7.85|6.65|7.67|6.47|0
1716578100000|2024-05-24 19:15:00|7.81|6.61|7.64|6.44|7.85|6.65|7.6|6.4|0
1716578400000|2024-05-24 19:20:00|7.62|6.42|7.69|6.49|7.78|6.58|7.62|6.42|0
1716578700000|2024-05-24 19:25:00|7.67|6.47|7.7|6.5|7.74|6.54|7.59|6.39|0
1716579000000|2024-05-24 19:30:00|7.77|6.57|7.47|6.27|7.77|6.57|7.47|6.27|0
1716579300000|2024-05-24 19:35:00|7.49|6.29|7.42|6.22|7.58|6.38|7.29|6.09|0
1716579600000|2024-05-24 19:40:00|7.44|6.24|7.7|6.5|7.71|6.51|7.42|6.22|0
1716579900000|2024-05-24 19:45:00|7.71|6.51|7.77|6.57|7.77|6.57|7.52|6.32|0
1716580200000|2024-05-24 19:50:00|7.73|6.53|7.12|5.92|7.75|6.55|7.1|5.9|0
1716580500000|2024-05-24 19:55:00|7.1|5.9|6.94|5.74|7.24|6.04|6.89|5.69|0
1716580800000|2024-05-24 20:00:00|6.86|5.66|7.02|5.82|7.02|5.82|6.81|5.61|0
1716581100000|2024-05-24 20:05:00|7|5.8|6.95|5.75|7.02|5.82|6.9|5.7|0
1716581400000|2024-05-24 20:10:00|6.97|5.77|6.98|5.78|6.98|5.78|6.93|5.73|0
1716769200000|2024-05-27 00:20:00|7.66|6.46|7.66|6.46|7.66|6.46|7.66|6.46|0
1716769500000|2024-05-27 00:25:00|7.67|6.47|7.69|6.49|7.73|6.53|7.66|6.46|0
1716769800000|2024-05-27 00:30:00|7.68|6.48|7.64|6.44|7.69|6.49|7.62|6.42|0
1716770100000|2024-05-27 00:35:00|7.63|6.43|7.64|6.44|7.66|6.46|7.62|6.42|0
1716770400000|2024-05-27 00:40:00|7.62|6.42|7.62|6.42|7.65|6.45|7.62|6.42|0
1716770700000|2024-05-27 00:45:00|7.64|6.44|7.62|6.42|7.65|6.45|7.62|6.42|0
1716771000000|2024-05-27 00:50:00|7.63|6.43|7.63|6.43|7.67|6.47|7.61|6.41|0
1716771300000|2024-05-27 00:55:00|7.62|6.42|7.59|6.39|7.63|6.43|7.59|6.39|0
1716771600000|2024-05-27 01:00:00|7.58|6.38|7.59|6.39|7.59|6.39|7.51|6.31|0
1716771900000|2024-05-27 01:05:00|7.58|6.38|7.56|6.36|7.61|6.41|7.54|6.34|0
1716772200000|2024-05-27 01:10:00|7.57|6.37|7.55|6.35|7.61|6.41|7.54|6.34|0
1716772500000|2024-05-27 01:15:00|7.56|6.36|7.64|6.44|7.66|6.46|7.55|6.35|0
1716772800000|2024-05-27 01:20:00|7.66|6.46|7.64|6.44|7.67|6.47|7.62|6.42|0
1716773100000|2024-05-27 01:25:00|7.65|6.45|7.57|6.37|7.65|6.45|7.57|6.37|0
1716773400000|2024-05-27 01:30:00|7.55|6.35|7.53|6.33|7.55|6.35|7.48|6.28|0
1716773700000|2024-05-27 01:35:00|7.55|6.35|7.51|6.31|7.56|6.36|7.48|6.28|0
1716774000000|2024-05-27 01:40:00|7.53|6.33|7.47|6.27|7.53|6.33|7.47|6.27|0
1716774300000|2024-05-27 01:45:00|7.49|6.29|7.44|6.24|7.49|6.29|7.42|6.22|0
1716774600000|2024-05-27 01:50:00|7.42|6.22|7.42|6.22|7.45|6.25|7.42|6.22|0
1716774900000|2024-05-27 01:55:00|7.43|6.23|7.43|6.23|7.45|6.25|7.42|6.22|0
1716775200000|2024-05-27 02:00:00|7.45|6.25|7.48|6.28|7.48|6.28|7.43|6.23|0
1716775500000|2024-05-27 02:05:00|7.46|6.26|7.53|6.33|7.55|6.35|7.45|6.25|0
1716775800000|2024-05-27 02:10:00|7.55|6.35|7.56|6.36|7.57|6.37|7.53|6.33|0
1716776100000|2024-05-27 02:15:00|7.55|6.35|7.53|6.33|7.56|6.36|7.53|6.33|0
1716776400000|2024-05-27 02:20:00|7.51|6.31|7.59|6.39|7.6|6.4|7.51|6.31|0
1716776700000|2024-05-27 02:25:00|7.58|6.38|7.61|6.41|7.61|6.41|7.56|6.36|0
1716777000000|2024-05-27 02:30:00|7.63|6.43|7.71|6.51|7.82|6.62|7.61|6.41|0
1716777300000|2024-05-27 02:35:00|7.7|6.5|7.62|6.42|7.71|6.51|7.62|6.42|0
1716777600000|2024-05-27 02:40:00|7.61|6.41|7.64|6.44|7.64|6.44|7.59|6.39|0
1716777900000|2024-05-27 02:45:00|7.62|6.42|7.64|6.44|7.64|6.44|7.62|6.42|0
1716778200000|2024-05-27 02:50:00|7.62|6.42|7.58|6.38|7.64|6.44|7.58|6.38|0
1716778500000|2024-05-27 02:55:00|7.6|6.4|7.58|6.38|7.6|6.4|7.58|6.38|0
1716778800000|2024-05-27 03:00:00|7.56|6.36|7.54|6.34|7.57|6.37|7.54|6.34|0
1716779100000|2024-05-27 03:05:00|7.53|6.33|7.49|6.29|7.54|6.34|7.49|6.29|0
1716779400000|2024-05-27 03:10:00|7.51|6.31|7.49|6.29|7.51|6.31|7.49|6.29|0
1716779700000|2024-05-27 03:15:00|7.51|6.31|7.5|6.3|7.52|6.32|7.49|6.29|0
1716780000000|2024-05-27 03:20:00|7.52|6.32|7.47|6.27|7.52|6.32|7.47|6.27|0
1716780300000|2024-05-27 03:25:00|7.48|6.28|7.5|6.3|7.5|6.3|7.47|6.27|0
1716780600000|2024-05-27 03:30:00|7.48|6.28|7.5|6.3|7.5|6.3|7.48|6.28|0
1716780900000|2024-05-27 03:35:00|7.48|6.28|7.5|6.3|7.51|6.31|7.48|6.28|0
1716781200000|2024-05-27 03:40:00|7.48|6.28|8.11|6.91|8.12|6.92|7.47|6.27|0
1716781500000|2024-05-27 03:45:00|8.09|6.89|8.09|6.89|8.1|6.9|8.07|6.87|0
1716781800000|2024-05-27 03:50:00|8.1|6.9|8.08|6.88|8.1|6.9|8.08|6.88|0
1716782100000|2024-05-27 03:55:00|8.1|6.9|8.12|6.92|8.12|6.92|8.08|6.88|0
1716782400000|2024-05-27 04:00:00|8.13|6.93|8.12|6.92|8.13|6.93|8.12|6.92|0
1716782700000|2024-05-27 04:05:00|8.13|6.93|8.13|6.93|8.13|6.93|8.13|6.93|0
1716783000000|2024-05-27 04:10:00|8.11|6.91|8.08|6.88|8.11|6.91|8.08|6.88|0
1716783300000|2024-05-27 04:15:00|8.09|6.89|8.04|6.84|8.09|6.89|8.04|6.84|0
1716783600000|2024-05-27 04:20:00|8.02|6.82|8.03|6.83|8.05|6.85|8.02|6.82|0
1716783900000|2024-05-27 04:25:00|8.05|6.85|8.01|6.81|8.05|6.85|8.01|6.81|0
1716784200000|2024-05-27 04:30:00|8|6.8|8.01|6.81|8.01|6.81|8|6.8|0
1716784500000|2024-05-27 04:35:00|8.03|6.83|8.01|6.81|8.03|6.83|8.01|6.81|0
1716784800000|2024-05-27 04:40:00|8.03|6.83|8.03|6.83|8.03|6.83|8.03|6.83|0
1716785100000|2024-05-27 04:45:00|8.02|6.82|8.04|6.84|8.04|6.84|8.01|6.81|0
1716785400000|2024-05-27 04:50:00|8.02|6.82|8|6.8|8.04|6.84|8|6.8|0
1716785700000|2024-05-27 04:55:00|7.99|6.79|7.97|6.77|7.99|6.79|7.97|6.77|0
1716786000000|2024-05-27 05:00:00|7.95|6.75|7.93|6.73|7.95|6.75|7.93|6.73|0
1716786300000|2024-05-27 05:05:00|7.95|6.75|7.91|6.71|7.95|6.75|7.89|6.69|0
1716786600000|2024-05-27 05:10:00|7.89|6.69|7.85|6.65|7.91|6.71|7.82|6.62|0
1716786900000|2024-05-27 05:15:00|7.83|6.63|7.89|6.69|7.92|6.72|7.83|6.63|0
1716787200000|2024-05-27 05:20:00|7.9|6.7|7.9|6.7|7.96|6.76|7.89|6.69|0
1716787500000|2024-05-27 05:25:00|7.88|6.68|7.9|6.7|7.93|6.73|7.87|6.67|0
1716787800000|2024-05-27 05:30:00|7.88|6.68|7.9|6.7|7.92|6.72|7.88|6.68|0
1716788100000|2024-05-27 05:35:00|7.92|6.72|7.9|6.7|7.93|6.73|7.9|6.7|0
1716788400000|2024-05-27 05:40:00|7.89|6.69|7.86|6.66|7.89|6.69|7.84|6.64|0
1716788700000|2024-05-27 05:45:00|7.84|6.64|7.86|6.66|7.86|6.66|7.8|6.6|0
1716789000000|2024-05-27 05:50:00|7.84|6.64|7.84|6.64|7.87|6.67|7.78|6.58|0
1716789300000|2024-05-27 05:55:00|7.85|6.65|7.8|6.6|7.85|6.65|7.78|6.58|0
1716789600000|2024-05-27 06:00:00|7.78|6.58|7.87|6.67|7.9|6.7|7.76|6.56|0
1716789900000|2024-05-27 06:05:00|7.88|6.68|7.85|6.65|7.9|6.7|7.85|6.65|0
1716790200000|2024-05-27 06:10:00|7.86|6.66|7.81|6.61|7.86|6.66|7.78|6.58|0
1716790500000|2024-05-27 06:15:00|7.83|6.63|7.76|6.56|7.83|6.63|7.72|6.52|0
1716790800000|2024-05-27 06:20:00|7.77|6.57|7.74|6.54|7.77|6.57|7.72|6.52|0
1716791100000|2024-05-27 06:25:00|7.72|6.52|7.66|6.46|7.75|6.55|7.66|6.46|0
1716791400000|2024-05-27 06:30:00|7.68|6.48|7.66|6.46|7.7|6.5|7.65|6.45|0
1716791700000|2024-05-27 06:35:00|7.68|6.48|7.62|6.42|8|6.8|7.61|6.41|0
1716792000000|2024-05-27 06:40:00|7.63|6.43|7.63|6.43|7.65|6.45|7.58|6.38|0
1716792300000|2024-05-27 06:45:00|7.61|6.41|7.61|6.41|7.64|6.44|7.58|6.38|0
1716792600000|2024-05-27 06:50:00|7.6|6.4|7.6|6.4|7.61|6.41|7.59|6.39|0
1716792900000|2024-05-27 06:55:00|7.59|6.39|7.64|6.44|7.64|6.44|7.57|6.37|0
1716793200000|2024-05-27 07:00:00|7.62|6.42|7.71|6.51|7.81|6.61|7.62|6.42|0
1716793500000|2024-05-27 07:05:00|7.72|6.52|7.72|6.52|7.72|6.52|7.6|6.4|0
1716793800000|2024-05-27 07:10:00|7.71|6.51|7.71|6.51|7.79|6.59|7.7|6.5|0
1716794100000|2024-05-27 07:15:00|7.7|6.5|7.67|6.47|7.79|6.59|7.67|6.47|0
1716794400000|2024-05-27 07:20:00|7.65|6.45|7.66|6.46|7.7|6.5|7.65|6.45|0
1716794700000|2024-05-27 07:25:00|7.65|6.45|7.71|6.51|7.8|6.6|7.65|6.45|0
1716795000000|2024-05-27 07:30:00|7.72|6.52|7.76|6.56|7.76|6.56|7.69|6.49|0
1716795300000|2024-05-27 07:35:00|7.78|6.58|7.83|6.63|7.83|6.63|7.76|6.56|0
1716795600000|2024-05-27 07:40:00|7.85|6.65|7.78|6.58|7.85|6.65|7.72|6.52|0
1716795900000|2024-05-27 07:45:00|7.76|6.56|7.85|6.65|7.86|6.66|7.74|6.54|0
1716796200000|2024-05-27 07:50:00|7.84|6.64|7.75|6.55|7.86|6.66|7.75|6.55|0
1716796500000|2024-05-27 07:55:00|7.76|6.56|7.74|6.54|7.77|6.57|7.72|6.52|0
1716796800000|2024-05-27 08:00:00|7.73|6.53|7.72|6.52|7.75|6.55|7.71|6.51|0
1716797100000|2024-05-27 08:05:00|7.7|6.5|7.7|6.5|7.73|6.53|7.7|6.5|0
1716797400000|2024-05-27 08:10:00|7.71|6.51|7.91|6.71|7.91|6.71|7.71|6.51|0
1716797700000|2024-05-27 08:15:00|7.94|6.74|7.8|6.6|7.94|6.74|7.8|6.6|0
1716798000000|2024-05-27 08:20:00|7.78|6.58|7.75|6.55|7.8|6.6|7.73|6.53|0
1716798300000|2024-05-27 08:25:00|7.76|6.56|7.74|6.54|7.78|6.58|7.71|6.51|0
1716798600000|2024-05-27 08:30:00|7.72|6.52|7.7|6.5|7.74|6.54|7.69|6.49|0
1716798900000|2024-05-27 08:35:00|7.72|6.52|7.72|6.52|7.75|6.55|7.69|6.49|0
1716799200000|2024-05-27 08:40:00|7.71|6.51|7.72|6.52|7.74|6.54|7.68|6.48|0
1716799500000|2024-05-27 08:45:00|7.73|6.53|7.71|6.51|7.79|6.59|7.7|6.5|0
1716799800000|2024-05-27 08:50:00|7.7|6.5|7.79|6.59|7.8|6.6|7.68|6.48|0
1716800100000|2024-05-27 08:55:00|7.78|6.58|7.77|6.57|7.8|6.6|7.75|6.55|0
1716800400000|2024-05-27 09:00:00|7.76|6.56|7.73|6.53|7.78|6.58|7.71|6.51|0
1716800700000|2024-05-27 09:05:00|7.72|6.52|7.67|6.47|7.74|6.54|7.67|6.47|0
1716801000000|2024-05-27 09:10:00|7.68|6.48|7.69|6.49|7.71|6.51|7.65|6.45|0
1716801300000|2024-05-27 09:15:00|7.68|6.48|7.72|6.52|7.76|6.56|7.68|6.48|0
1716801600000|2024-05-27 09:20:00|7.73|6.53|7.73|6.53|7.74|6.54|7.72|6.52|0
1716801900000|2024-05-27 09:25:00|7.75|6.55|7.72|6.52|7.75|6.55|7.7|6.5|0
1716802200000|2024-05-27 09:30:00|7.73|6.53|7.75|6.55|7.75|6.55|7.7|6.5|0
1716802500000|2024-05-27 09:35:00|7.73|6.53|7.71|6.51|7.75|6.55|7.69|6.49|0
1716802800000|2024-05-27 09:40:00|7.69|6.49|7.71|6.51|7.73|6.53|7.66|6.46|0
1716803100000|2024-05-27 09:45:00|7.73|6.53|7.67|6.47|7.76|6.56|7.67|6.47|0
1716803400000|2024-05-27 09:50:00|7.69|6.49|7.77|6.57|7.79|6.59|7.69|6.49|0
1716803700000|2024-05-27 09:55:00|7.76|6.56|7.75|6.55|7.77|6.57|7.67|6.47|0
1716804000000|2024-05-27 10:00:00|7.77|6.57|7.66|6.46|7.77|6.57|7.63|6.43|0
1716804300000|2024-05-27 10:05:00|7.67|6.47|7.63|6.43|7.68|6.48|7.63|6.43|0
1716804600000|2024-05-27 10:10:00|7.64|6.44|7.66|6.46|7.66|6.46|7.63|6.43|0
1716804900000|2024-05-27 10:15:00|7.65|6.45|7.69|6.49|7.73|6.53|7.64|6.44|0
1716805200000|2024-05-27 10:20:00|7.71|6.51|7.72|6.52|7.75|6.55|7.68|6.48|0
1716805500000|2024-05-27 10:25:00|7.73|6.53|7.69|6.49|7.74|6.54|7.66|6.46|0
1716805800000|2024-05-27 10:30:00|7.7|6.5|7.64|6.44|7.71|6.51|7.62|6.42|0
1716806100000|2024-05-27 10:35:00|7.65|6.45|7.63|6.43|7.67|6.47|7.63|6.43|0
1716806400000|2024-05-27 10:40:00|7.62|6.42|7.61|6.41|7.67|6.47|7.61|6.41|0
1716806700000|2024-05-27 10:45:00|7.62|6.42|7.63|6.43|7.63|6.43|7.61|6.41|0
1716807000000|2024-05-27 10:50:00|7.61|6.41|7.61|6.41|7.63|6.43|7.61|6.41|0
1716807300000|2024-05-27 10:55:00|7.62|6.42|7.66|6.46|7.68|6.48|7.61|6.41|0
1716807600000|2024-05-27 11:00:00|7.68|6.48|7.66|6.46|7.68|6.48|7.64|6.44|0
1716807900000|2024-05-27 11:05:00|7.65|6.45|7.66|6.46|7.67|6.47|7.64|6.44|0
1716808200000|2024-05-27 11:10:00|7.64|6.44|7.58|6.38|7.66|6.46|7.58|6.38|0
1716808500000|2024-05-27 11:15:00|7.6|6.4|7.67|6.47|7.67|6.47|7.6|6.4|0
1716808800000|2024-05-27 11:20:00|7.66|6.46|7.68|6.48|7.7|6.5|7.66|6.46|0
1716809100000|2024-05-27 11:25:00|7.69|6.49|7.65|6.45|7.69|6.49|7.65|6.45|0
1716809400000|2024-05-27 11:30:00|7.66|6.46|7.7|6.5|7.7|6.5|7.66|6.46|0
1716809700000|2024-05-27 11:35:00|7.69|6.49|7.68|6.48|7.71|6.51|7.68|6.48|0
1716810000000|2024-05-27 11:40:00|7.69|6.49|7.66|6.46|7.7|6.5|7.66|6.46|0
1716810300000|2024-05-27 11:45:00|7.67|6.47|7.62|6.42|7.67|6.47|7.62|6.42|0
1716810600000|2024-05-27 11:50:00|7.61|6.41|7.62|6.42|7.64|6.44|7.61|6.41|0
1716810900000|2024-05-27 11:55:00|7.6|6.4|7.6|6.4|7.62|6.42|7.58|6.38|0
1716811200000|2024-05-27 12:00:00|7.62|6.42|7.51|6.31|7.62|6.42|7.5|6.3|0
1716811500000|2024-05-27 12:05:00|7.5|6.3|7.49|6.29|7.58|6.38|7.49|6.29|0
1716811800000|2024-05-27 12:10:00|7.51|6.31|7.54|6.34|7.58|6.38|7.51|6.31|0
1716812100000|2024-05-27 12:15:00|7.55|6.35|7.58|6.38|7.61|6.41|7.54|6.34|0
1716812400000|2024-05-27 12:20:00|7.59|6.39|7.52|6.32|7.59|6.39|7.52|6.32|0
1716812700000|2024-05-27 12:25:00|7.54|6.34|7.52|6.32|7.56|6.36|7.52|6.32|0
1716813000000|2024-05-27 12:30:00|7.54|6.34|7.5|6.3|7.55|6.35|7.45|6.25|0
1716813300000|2024-05-27 12:35:00|7.52|6.32|7.62|6.42|7.64|6.44|7.51|6.31|0
1716813600000|2024-05-27 12:40:00|7.6|6.4|7.63|6.43|7.65|6.45|7.6|6.4|0
1716813900000|2024-05-27 12:45:00|7.62|6.42|7.68|6.48|7.7|6.5|7.62|6.42|0
1716814200000|2024-05-27 12:50:00|7.7|6.5|7.65|6.45|7.7|6.5|7.63|6.43|0
1716814500000|2024-05-27 12:55:00|7.66|6.46|7.71|6.51|7.71|6.51|7.63|6.43|0
1716814800000|2024-05-27 13:00:00|7.73|6.53|7.73|6.53|7.75|6.55|7.69|6.49|0
1716815100000|2024-05-27 13:05:00|7.75|6.55|7.68|6.48|7.75|6.55|7.68|6.48|0
1716815400000|2024-05-27 13:10:00|7.67|6.47|7.66|6.46|7.67|6.47|7.6|6.4|0
1716815700000|2024-05-27 13:15:00|7.65|6.45|7.64|6.44|7.66|6.46|7.6|6.4|0
1716816000000|2024-05-27 13:20:00|7.65|6.45|7.6|6.4|7.67|6.47|7.58|6.38|0
1716816300000|2024-05-27 13:25:00|7.58|6.38|7.6|6.4|7.62|6.42|7.58|6.38|0
1716816600000|2024-05-27 13:30:00|7.61|6.41|7.37|6.17|7.61|6.41|7.34|6.14|0
1716816900000|2024-05-27 13:35:00|7.36|6.16|7.32|6.12|7.37|6.17|7.29|6.09|0
1716817200000|2024-05-27 13:40:00|7.34|6.14|7.32|6.12|7.34|6.14|7.27|6.07|0
1716817500000|2024-05-27 13:45:00|7.3|6.1|7.45|6.25|7.47|6.27|7.3|6.1|0
1716817800000|2024-05-27 13:50:00|7.47|6.27|7.57|6.37|7.59|6.39|7.42|6.22|0
1716818100000|2024-05-27 13:55:00|7.59|6.39|7.6|6.4|7.64|6.44|7.57|6.37|0
1716818400000|2024-05-27 14:00:00|7.58|6.38|7.58|6.38|7.64|6.44|7.57|6.37|0
1716818700000|2024-05-27 14:05:00|7.6|6.4|7.63|6.43|7.69|6.49|7.6|6.4|0
1716819000000|2024-05-27 14:10:00|7.62|6.42|7.63|6.43|7.65|6.45|7.6|6.4|0
1716819300000|2024-05-27 14:15:00|7.65|6.45|7.65|6.45|7.68|6.48|7.61|6.41|0
1716819600000|2024-05-27 14:20:00|7.66|6.46|7.63|6.43|7.7|6.5|7.6|6.4|0
1716819900000|2024-05-27 14:25:00|7.62|6.42|7.59|6.39|7.64|6.44|7.59|6.39|0
1716820200000|2024-05-27 14:30:00|7.61|6.41|7.54|6.34|7.61|6.41|7.52|6.32|0
1716820500000|2024-05-27 14:35:00|7.52|6.32|7.47|6.27|7.53|6.33|7.47|6.27|0
1716820800000|2024-05-27 14:40:00|7.45|6.25|7.38|6.18|7.45|6.25|7.36|6.16|0
1716821100000|2024-05-27 14:45:00|7.4|6.2|7.34|6.14|7.4|6.2|7.34|6.14|0
1716821400000|2024-05-27 14:50:00|7.36|6.16|7.23|6.03|7.36|6.16|7.23|6.03|0
1716821700000|2024-05-27 14:55:00|7.24|6.04|7.14|5.94|7.24|6.04|7.08|5.88|0
1716822000000|2024-05-27 15:00:00|7.16|5.96|7.12|5.92|7.16|5.96|7.06|5.86|0
1716822300000|2024-05-27 15:05:00|7.11|5.91|7.1|5.9|7.12|5.92|7.07|5.87|0
1716822600000|2024-05-27 15:10:00|7.12|5.92|7.05|5.85|7.12|5.92|7.02|5.82|0
1716822900000|2024-05-27 15:15:00|7.06|5.86|7.07|5.87|7.07|5.87|7.05|5.85|0
1716823200000|2024-05-27 15:20:00|7.06|5.86|7|5.8|7.07|5.87|7|5.8|0
1716823500000|2024-05-27 15:25:00|7.02|5.82|7.03|5.83|7.05|5.85|7.02|5.82|0
1716823800000|2024-05-27 15:30:00|7.05|5.85|7.44|6.24|7.46|6.26|6.97|5.77|0
1716824100000|2024-05-27 15:35:00|7.42|6.22|7.42|6.22|7.49|6.29|7.41|6.21|0
1716824400000|2024-05-27 15:40:00|7.44|6.24|7.43|6.23|7.45|6.25|7.42|6.22|0
1716824700000|2024-05-27 15:45:00|7.44|6.24|7.38|6.18|7.45|6.25|7.38|6.18|0
1716825000000|2024-05-27 15:50:00|7.39|6.19|7.36|6.16|7.4|6.2|7.35|6.15|0
1716825300000|2024-05-27 15:55:00|7.35|6.15|7.31|6.11|7.35|6.15|7.31|6.11|0
1716825600000|2024-05-27 16:00:00|7.33|6.13|7.31|6.11|7.35|6.15|7.28|6.08|0
1716825900000|2024-05-27 16:05:00|7.32|6.12|7.34|6.14|7.35|6.15|7.31|6.11|0
1716826200000|2024-05-27 16:10:00|7.33|6.13|7.34|6.14|7.36|6.16|7.32|6.12|0
1716826500000|2024-05-27 16:15:00|7.31|6.11|7.26|6.06|7.31|6.11|7.26|6.06|0
1716826800000|2024-05-27 16:20:00|7.24|6.04|7.27|6.07|7.27|6.07|7.24|6.04|0
1716827100000|2024-05-27 16:25:00|7.26|6.06|7.22|6.02|7.28|6.08|7.22|6.02|0
1716827400000|2024-05-27 16:30:00|7.21|6.01|7.28|6.08|7.31|6.11|7.19|5.99|0
1716827700000|2024-05-27 16:35:00|7.3|6.1|7.25|6.05|7.33|6.13|7.24|6.04|0
1716828000000|2024-05-27 16:40:00|7.24|6.04|7.23|6.03|7.26|6.06|7.21|6.01|0
1716828300000|2024-05-27 16:45:00|7.21|6.01|7.1|5.9|7.21|6.01|7.07|5.87|0
1716828600000|2024-05-27 16:50:00|7.09|5.89|7.17|5.97|7.17|5.97|7.09|5.89|0
1716828900000|2024-05-27 16:55:00|7.14|5.94|7.13|5.93|7.16|5.96|7.11|5.91|0
1716829200000|2024-05-27 17:00:00|7.16|5.96|7.19|5.99|7.19|5.99|7.12|5.92|0
1716829500000|2024-05-27 17:05:00|7.18|5.98|7.12|5.92|7.18|5.98|7.12|5.92|0
1716829800000|2024-05-27 17:10:00|7.18|5.98|7.12|5.92|7.18|5.98|7.12|5.92|0
1716830400000|2024-05-27 17:20:00|7.18|5.98|7.18|5.98|7.18|5.98|7.18|5.98|0
1716830700000|2024-05-27 17:25:00|7.15|5.95|7.12|5.92|7.15|5.95|7.12|5.92|0
1716831000000|2024-05-27 17:30:00|7.11|5.91|7.11|5.91|7.11|5.91|7.11|5.91|0
1716831300000|2024-05-27 17:35:00|7.17|5.97|7.17|5.97|7.17|5.97|7.17|5.97|0
1716831600000|2024-05-27 17:40:00|7.14|5.94|7.14|5.94|7.17|5.97|7.11|5.91|0
1716831900000|2024-05-27 17:45:00|7.17|5.97|7.17|5.97|7.17|5.97|7.11|5.91|0
1716832500000|2024-05-27 17:55:00|7.16|5.96|7.16|5.96|7.16|5.96|7.16|5.96|0
1716833100000|2024-05-27 18:05:00|7.1|5.9|7.1|5.9|7.1|5.9|7.1|5.9|0
1716833400000|2024-05-27 18:10:00|7.16|5.96|7.13|5.93|7.16|5.96|7.13|5.93|0
1716833700000|2024-05-27 18:15:00|7.1|5.9|7.09|5.89|7.1|5.9|7.09|5.89|0
1716834300000|2024-05-27 18:25:00|7.45|5.53|7.45|5.53|7.45|5.53|7.45|5.53|0
1716834900000|2024-05-27 18:35:00|7.51|5.59|7.48|5.56|7.51|5.59|7.48|5.56|0
1716835200000|2024-05-27 18:40:00|7.51|5.59|7.47|5.55|7.51|5.59|7.47|5.55|0
1716835500000|2024-05-27 18:45:00|7.51|5.59|7.47|5.55|7.51|5.59|7.47|5.55|0
1716835800000|2024-05-27 18:50:00|7.5|5.58|7.5|5.58|7.5|5.58|7.47|5.55|0
1716836400000|2024-05-27 19:00:00|7.47|5.55|7.5|5.58|7.5|5.58|7.44|5.52|0
1716836700000|2024-05-27 19:05:00|7.47|5.55|7.5|5.58|7.5|5.58|7.47|5.55|0
1716837000000|2024-05-27 19:10:00|7.49|5.57|7.49|5.57|7.49|5.57|7.49|5.57|0
1716837600000|2024-05-27 19:20:00|7.46|5.54|7.46|5.54|7.49|5.57|7.46|5.54|0
1716837900000|2024-05-27 19:25:00|7.49|5.57|7.43|5.51|7.49|5.57|7.43|5.51|0
1716838200000|2024-05-27 19:30:00|7.49|5.57|7.42|5.5|7.49|5.57|7.42|5.5|0
1716838500000|2024-05-27 19:35:00|7.45|5.53|7.48|5.56|7.49|5.57|7.42|5.5|0
1716838800000|2024-05-27 19:40:00|7.42|5.5|7.45|5.53|7.48|5.56|7.42|5.5|0
1716839100000|2024-05-27 19:45:00|7.48|5.56|7.48|5.56|7.48|5.56|7.48|5.56|0
1716839700000|2024-05-27 19:55:00|7.42|5.5|7.48|5.56|7.48|5.56|7.41|5.49|0
1716840000000|2024-05-27 20:00:00|7.47|5.55|7.47|5.55|7.47|5.55|7.47|5.55|0
1716840900000|2024-05-27 20:15:00|7.83|5.19|7.83|5.19|7.83|5.19|7.83|5.19|0
1716841500000|2024-05-27 20:25:00|7.82|5.18|7.82|5.18|7.82|5.18|7.82|5.18|0
1716841800000|2024-05-27 20:30:00|7.84|5.2|7.84|5.2|7.84|5.2|7.84|5.2|0
1716842400000|2024-05-27 20:40:00|7.83|5.19|7.83|5.19|7.83|5.19|7.83|5.19|0
1716843000000|2024-05-27 20:50:00|7.84|5.2|7.82|5.18|7.84|5.2|7.82|5.18|0
1716843300000|2024-05-27 20:55:00|7.8|5.16|7.79|5.15|7.8|5.16|7.79|5.15|0
1716843600000|2024-05-27 21:00:00|7.78|5.14|7.78|5.14|7.78|5.14|7.78|5.14|0
1716845100000|2024-05-27 21:25:00|7.77|5.13|7.77|5.13|7.77|5.13|7.77|5.13|0
1716846600000|2024-05-27 21:50:00|7.76|5.12|7.76|5.12|7.76|5.12|7.76|5.12|0
1716847200000|2024-05-27 22:00:00|7.67|5.03|7.89|5.25|7.9|5.26|7.64|5|0
1716847500000|2024-05-27 22:05:00|7.88|5.24|7.9|5.26|7.92|5.28|7.88|5.24|0
1716847800000|2024-05-27 22:10:00|7.91|5.27|7.94|5.3|7.96|5.32|7.91|5.27|0
1716848100000|2024-05-27 22:15:00|7.96|5.32|7.97|5.33|7.99|5.35|7.94|5.3|0
1716848400000|2024-05-27 22:20:00|8.01|5.37|8.07|5.43|8.07|5.43|8.01|5.37|0
1716848700000|2024-05-27 22:25:00|8.06|5.42|8.1|5.46|8.12|5.48|8.06|5.42|0
1716849000000|2024-05-27 22:30:00|8.09|5.45|8.12|5.48|8.14|5.5|8.06|5.42|0
1716849300000|2024-05-27 22:35:00|8.13|5.49|8.2|5.56|8.25|5.61|8.1|5.46|0
1716849600000|2024-05-27 22:40:00|8.22|5.58|8.13|5.49|8.22|5.58|8.13|5.49|0
1716849900000|2024-05-27 22:45:00|8.12|5.48|8.06|5.42|8.15|5.51|8.04|5.4|0
1716850200000|2024-05-27 22:50:00|8.07|5.43|8.01|5.37|8.08|5.44|7.99|5.35|0
1716850500000|2024-05-27 22:55:00|8.02|5.38|7.99|5.35|8.03|5.39|7.98|5.34|0
1716850800000|2024-05-27 23:00:00|8|5.36|8.06|5.42|8.06|5.42|8|5.36|0
1716851100000|2024-05-27 23:05:00|8.05|5.41|7.99|5.35|8.08|5.44|7.99|5.35|0
1716851400000|2024-05-27 23:10:00|8|5.36|8.02|5.38|8.05|5.41|8|5.36|0
1716851700000|2024-05-27 23:15:00|8.03|5.39|8|5.36|8.03|5.39|8|5.36|0
1716852000000|2024-05-27 23:20:00|8.02|5.38|8.03|5.39|8.03|5.39|8|5.36|0
1716852300000|2024-05-27 23:25:00|8.05|5.41|8.03|5.39|8.08|5.44|8.03|5.39|0
1716852600000|2024-05-27 23:30:00|8.04|5.4|8.04|5.4|8.08|5.44|8.03|5.39|0
1716852900000|2024-05-27 23:35:00|8.03|5.39|8.06|5.42|8.06|5.42|8.03|5.39|0
1716853200000|2024-05-27 23:40:00|8.07|5.43|8.06|5.42|8.07|5.43|8.04|5.4|0
1716853500000|2024-05-27 23:45:00|8.07|5.43|8.09|5.45|8.1|5.46|8.06|5.42|0
1716853800000|2024-05-27 23:50:00|8.07|5.43|8.13|5.49|8.15|5.51|8.07|5.43|0
1716854100000|2024-05-27 23:55:00|8.15|5.51|8.17|5.53|8.18|5.54|8.11|5.47|0
1716854400000|2024-05-28 00:00:00|8.18|5.54|8.16|5.52|8.3|5.66|8.16|5.52|0
1716854700000|2024-05-28 00:05:00|8.15|5.51|8.23|5.59|8.23|5.59|8.11|5.47|0
1716855000000|2024-05-28 00:10:00|8.25|5.61|8.29|5.65|8.36|5.72|8.23|5.59|0
1716855300000|2024-05-28 00:15:00|7.93|6.01|7.83|5.91|7.95|6.03|7.78|5.86|0
1716855600000|2024-05-28 00:20:00|7.81|5.89|7.88|5.96|7.9|5.98|7.8|5.88|0
1716855900000|2024-05-28 00:25:00|7.9|5.98|8.08|6.16|8.08|6.16|7.88|5.96|0
1716856200000|2024-05-28 00:30:00|8.09|6.17|8.12|6.2|8.13|6.21|8.06|6.14|0
1716856500000|2024-05-28 00:35:00|8.13|6.21|8.06|6.14|8.13|6.21|8.01|6.09|0
1716856800000|2024-05-28 00:40:00|8.04|6.12|8.07|6.15|8.07|6.15|8.02|6.1|0
1716857100000|2024-05-28 00:45:00|8.09|6.17|8.14|6.22|8.14|6.22|8.08|6.16|0
1716857400000|2024-05-28 00:50:00|8.15|6.23|8.07|6.15|8.15|6.23|8.07|6.15|0
1716857700000|2024-05-28 00:55:00|8.08|6.16|8.08|6.16|8.08|6.16|8.05|6.13|0
1716858000000|2024-05-28 01:00:00|8.09|6.17|7.99|6.07|8.1|6.18|7.98|6.06|0
1716858300000|2024-05-28 01:05:00|7.98|6.06|7.97|6.05|7.99|6.07|7.96|6.04|0
1716858600000|2024-05-28 01:10:00|7.99|6.07|8.02|6.1|8.04|6.12|7.99|6.07|0
1716858900000|2024-05-28 01:15:00|8.01|6.09|8.04|6.12|8.11|6.19|8.01|6.09|0
1716859200000|2024-05-28 01:20:00|8.02|6.1|8|6.08|8.04|6.12|7.98|6.06|0
1716859500000|2024-05-28 01:25:00|8.02|6.1|7.98|6.06|8.02|6.1|7.97|6.05|0
1716859800000|2024-05-28 01:30:00|7.97|6.05|7.86|5.94|7.97|6.05|7.85|5.93|0
1716860100000|2024-05-28 01:35:00|7.88|5.96|7.91|5.99|7.94|6.02|7.86|5.94|0
1716860400000|2024-05-28 01:40:00|7.92|6|7.96|6.04|7.98|6.06|7.87|5.95|0
1716860700000|2024-05-28 01:45:00|7.94|6.02|7.85|5.93|7.96|6.04|7.85|5.93|0
1716861000000|2024-05-28 01:50:00|7.86|5.94|7.84|5.92|7.87|5.95|7.84|5.92|0
1716861300000|2024-05-28 01:55:00|7.85|5.93|7.87|5.95|7.89|5.97|7.85|5.93|0
1716861600000|2024-05-28 02:00:00|7.85|5.93|7.82|5.9|7.87|5.95|7.82|5.9|0
1716861900000|2024-05-28 02:05:00|7.83|5.91|7.86|5.94|7.88|5.96|7.83|5.91|0
1716862200000|2024-05-28 02:10:00|7.85|5.93|7.81|5.89|7.88|5.96|7.81|5.89|0
1716862500000|2024-05-28 02:15:00|7.79|5.87|7.83|5.91|7.84|5.92|7.79|5.87|0
1716862800000|2024-05-28 02:20:00|7.84|5.92|7.84|5.92|7.84|5.92|7.79|5.87|0
1716863100000|2024-05-28 02:25:00|7.83|5.91|7.85|5.93|7.85|5.93|7.81|5.89|0
1716863400000|2024-05-28 02:30:00|7.87|5.95|7.87|5.95|7.89|5.97|7.85|5.93|0
1716863700000|2024-05-28 02:35:00|7.89|5.97|7.83|5.91|7.89|5.97|7.83|5.91|0
1716864000000|2024-05-28 02:40:00|7.84|5.92|7.85|5.93|7.85|5.93|7.82|5.9|0
1716864300000|2024-05-28 02:45:00|7.83|5.91|7.83|5.91|7.86|5.94|7.83|5.91|0
1716864600000|2024-05-28 02:50:00|7.82|5.9|7.8|5.88|7.83|5.91|7.79|5.87|0
1716864900000|2024-05-28 02:55:00|7.79|5.87|7.79|5.87|7.81|5.89|7.78|5.86|0
1716865200000|2024-05-28 03:00:00|7.81|5.89|7.82|5.9|7.82|5.9|7.81|5.89|0
1716865500000|2024-05-28 03:05:00|7.81|5.89|7.75|5.83|7.82|5.9|7.75|5.83|0
1716865800000|2024-05-28 03:10:00|7.74|5.82|7.72|5.8|7.74|5.82|7.72|5.8|0
1716866100000|2024-05-28 03:15:00|7.7|5.78|7.73|5.81|7.73|5.81|7.68|5.76|0
1716866400000|2024-05-28 03:20:00|7.75|5.83|7.7|5.78|7.75|5.83|7.7|5.78|0
1716866700000|2024-05-28 03:25:00|7.71|5.79|7.71|5.79|7.73|5.81|7.7|5.78|0
1716867000000|2024-05-28 03:30:00|7.7|5.78|7.66|5.74|7.71|5.79|7.64|5.72|0
1716867300000|2024-05-28 03:35:00|7.68|5.76|7.66|5.74|7.68|5.76|7.64|5.72|0
1716867600000|2024-05-28 03:40:00|7.67|5.75|7.64|5.72|7.68|5.76|7.64|5.72|0
1716867900000|2024-05-28 03:45:00|7.62|5.7|7.65|5.73|7.66|5.74|7.62|5.7|0
1716868200000|2024-05-28 03:50:00|7.64|5.72|7.64|5.72|7.64|5.72|7.64|5.72|0
1716868500000|2024-05-28 03:55:00|7.65|5.73|7.65|5.73|7.67|5.75|7.65|5.73|0
1716868800000|2024-05-28 04:00:00|7.63|5.71|7.65|5.73|7.65|5.73|7.63|5.71|0
1716869100000|2024-05-28 04:05:00|7.66|5.74|7.65|5.73|7.66|5.74|7.65|5.73|0
1716869400000|2024-05-28 04:10:00|7.63|5.71|7.64|5.72|7.65|5.73|7.63|5.71|0
1716869700000|2024-05-28 04:15:00|7.63|5.71|7.61|5.69|7.63|5.71|7.61|5.69|0
1716870000000|2024-05-28 04:20:00|7.63|5.71|7.59|5.67|7.63|5.71|7.59|5.67|0
1716870300000|2024-05-28 04:25:00|7.61|5.69|7.62|5.7|7.62|5.7|7.61|5.69|0
1716870600000|2024-05-28 04:30:00|7.61|5.69|7.62|5.7|7.64|5.72|7.57|5.65|0
1716870900000|2024-05-28 04:35:00|7.6|5.68|7.6|5.68|7.64|5.72|7.6|5.68|0
1716871200000|2024-05-28 04:40:00|7.62|5.7|7.65|5.73|7.65|5.73|7.62|5.7|0
1716871500000|2024-05-28 04:45:00|7.66|5.74|7.66|5.74|7.66|5.74|7.63|5.71|0
1716871800000|2024-05-28 04:50:00|7.68|5.76|7.68|5.76|7.69|5.77|7.66|5.74|0
1716872100000|2024-05-28 04:55:00|7.69|5.77|7.72|5.8|7.73|5.81|7.69|5.77|0
1716872400000|2024-05-28 05:00:00|7.71|5.79|7.72|5.8|7.76|5.84|7.71|5.79|0
1716872700000|2024-05-28 05:05:00|7.74|5.82|7.72|5.8|7.74|5.82|7.7|5.78|0
1716873000000|2024-05-28 05:10:00|7.7|5.78|7.7|5.78|7.72|5.8|7.69|5.77|0
1716873300000|2024-05-28 05:15:00|7.72|5.8|7.75|5.83|7.75|5.83|7.68|5.76|0
1716873600000|2024-05-28 05:20:00|7.73|5.81|7.7|5.78|7.73|5.81|7.7|5.78|0
1716873900000|2024-05-28 05:25:00|7.71|5.79|7.71|5.79|7.72|5.8|7.7|5.78|0
1716874200000|2024-05-28 05:30:00|7.73|5.81|7.76|5.84|7.79|5.87|7.71|5.79|0
1716874500000|2024-05-28 05:35:00|7.74|5.82|7.74|5.82|7.79|5.87|7.74|5.82|0
1716874800000|2024-05-28 05:40:00|7.72|5.8|7.66|5.74|7.76|5.84|7.66|5.74|0
1716875100000|2024-05-28 05:45:00|7.67|5.75|7.67|5.75|7.67|5.75|7.64|5.72|0
1716875400000|2024-05-28 05:50:00|7.65|5.73|7.62|5.7|7.66|5.74|7.62|5.7|0
1716875700000|2024-05-28 05:55:00|7.6|5.68|7.65|5.73|7.65|5.73|7.6|5.68|0
1716876000000|2024-05-28 06:00:00|7.66|5.74|7.71|5.79|7.83|5.91|7.65|5.73|0
1716876300000|2024-05-28 06:05:00|7.73|5.81|7.81|5.89|7.83|5.91|7.73|5.81|0
1716876600000|2024-05-28 06:10:00|7.8|5.88|7.73|5.81|7.81|5.89|7.73|5.81|0
1716876900000|2024-05-28 06:15:00|7.74|5.82|7.77|5.85|7.79|5.87|7.71|5.79|0
1716877200000|2024-05-28 06:20:00|7.76|5.84|7.72|5.8|7.77|5.85|7.72|5.8|0
1716877500000|2024-05-28 06:25:00|7.71|5.79|7.74|5.82|7.77|5.85|7.71|5.79|0
1716877800000|2024-05-28 06:30:00|7.72|5.8|7.65|5.73|7.74|5.82|7.64|5.72|0
1716878100000|2024-05-28 06:35:00|7.64|5.72|7.55|5.63|7.64|5.72|7.5|5.58|0
1716878400000|2024-05-28 06:40:00|7.54|5.62|7.53|5.61|7.57|5.65|7.5|5.58|0
1716878700000|2024-05-28 06:45:00|7.55|5.63|7.5|5.58|7.55|5.63|7.48|5.56|0
1716879000000|2024-05-28 06:50:00|7.51|5.59|7.48|5.56|7.51|5.59|7.48|5.56|0
1716879300000|2024-05-28 06:55:00|7.5|5.58|7.48|5.56|7.5|5.58|7.45|5.53|0
1716879600000|2024-05-28 07:00:00|7.46|5.54|7.02|5.82|7.46|5.85|6.97|5.48|0
1716879900000|2024-05-28 07:05:00|7.03|5.83|7.08|5.88|7.13|5.93|7.02|5.82|0
1716880200000|2024-05-28 07:10:00|7.07|5.87|7.32|6.12|7.34|6.14|7.02|5.82|0
1716880500000|2024-05-28 07:15:00|7.34|6.14|7.36|6.16|7.4|6.2|7.32|6.12|0
1716880800000|2024-05-28 07:20:00|7.37|6.17|7.3|6.1|7.43|6.23|7.29|6.09|0
1716881100000|2024-05-28 07:25:00|7.32|6.12|7.27|6.07|7.33|6.13|7.25|6.05|0
1716881400000|2024-05-28 07:30:00|7.29|6.09|7.32|6.12|7.32|6.12|7.22|6.02|0
1716881700000|2024-05-28 07:35:00|7.3|6.1|7.22|6.02|7.32|6.12|7.15|5.95|0
1716882000000|2024-05-28 07:40:00|7.2|6|7.2|6|7.28|6.08|7.18|5.98|0
1716882300000|2024-05-28 07:45:00|7.18|5.98|7.18|5.98|7.24|6.04|7.16|5.96|0
1716882600000|2024-05-28 07:50:00|7.2|6|7.27|6.07|7.27|6.07|7.16|5.96|0
1716882900000|2024-05-28 07:55:00|7.29|6.09|7.24|6.04|7.31|6.11|7.21|6.01|0
1716883200000|2024-05-28 08:00:00|7.26|6.06|7.06|5.86|7.26|6.06|7.06|5.86|0
1716883500000|2024-05-28 08:05:00|7.08|5.88|6.99|5.79|7.11|5.91|6.96|5.76|0
1716883800000|2024-05-28 08:10:00|7.01|5.81|6.8|5.6|7.01|5.81|6.79|5.59|0
1716884100000|2024-05-28 08:15:00|6.79|5.59|6.79|5.59|6.83|5.63|6.67|5.47|0
1716884400000|2024-05-28 08:20:00|6.8|5.6|6.75|5.55|6.83|5.63|6.75|5.55|0
1716884700000|2024-05-28 08:25:00|6.74|5.54|6.78|5.58|6.81|5.61|6.72|5.52|0
1716885000000|2024-05-28 08:30:00|6.8|5.6|6.67|5.47|6.8|5.6|6.67|5.47|0
1716885300000|2024-05-28 08:35:00|6.66|5.46|6.69|5.49|6.73|5.53|6.66|5.46|0
1716885600000|2024-05-28 08:40:00|6.67|5.47|6.67|5.47|6.69|5.49|6.61|5.41|0
1716885900000|2024-05-28 08:45:00|6.69|5.49|6.61|5.41|6.77|5.57|6.59|5.39|0
1716886200000|2024-05-28 08:50:00|6.59|5.39|6.67|5.47|6.67|5.47|6.59|5.39|0
1716886500000|2024-05-28 08:55:00|6.68|5.48|6.65|5.45|6.7|5.5|6.63|5.43|0
1716886800000|2024-05-28 09:00:00|6.63|5.43|6.68|5.48|6.69|5.49|6.6|5.4|0
1716887100000|2024-05-28 09:05:00|6.66|5.46|6.71|5.51|6.74|5.54|6.66|5.46|0
1716887400000|2024-05-28 09:10:00|6.69|5.49|6.73|5.53|6.73|5.53|6.66|5.46|0
1716887700000|2024-05-28 09:15:00|6.72|5.52|6.71|5.51|6.73|5.53|6.66|5.46|0
1716888000000|2024-05-28 09:20:00|6.72|5.52|6.61|5.41|6.72|5.52|6.61|5.41|0
1716888300000|2024-05-28 09:25:00|6.59|5.39|6.7|5.5|6.71|5.51|6.59|5.39|0
1716888600000|2024-05-28 09:30:00|6.71|5.51|6.73|5.53|6.76|5.56|6.7|5.5|0
1716888900000|2024-05-28 09:35:00|6.74|5.54|6.71|5.51|6.74|5.54|6.69|5.49|0
1716889200000|2024-05-28 09:40:00|6.69|5.49|6.69|5.49|6.71|5.51|6.63|5.43|0
1716889500000|2024-05-28 09:45:00|6.68|5.48|6.66|5.46|6.68|5.48|6.63|5.43|0
1716889800000|2024-05-28 09:50:00|6.64|5.44|6.61|5.41|6.64|5.44|6.59|5.39|0
1716890100000|2024-05-28 09:55:00|6.63|5.43|6.67|5.47|6.67|5.47|6.61|5.41|0
1716890400000|2024-05-28 10:00:00|6.69|5.49|6.71|5.51|6.73|5.53|6.67|5.47|0
1716890700000|2024-05-28 10:05:00|6.73|5.53|6.71|5.51|6.74|5.54|6.68|5.48|0
1716891000000|2024-05-28 10:10:00|6.7|5.5|6.74|5.54|6.77|5.57|6.7|5.5|0
1716891300000|2024-05-28 10:15:00|6.73|5.53|6.91|5.71|6.91|5.71|6.71|5.51|0
1716891600000|2024-05-28 10:20:00|6.93|5.73|7.23|6.03|7.29|6.09|6.89|5.69|0
1716891900000|2024-05-28 10:25:00|7.26|6.06|7.43|6.23|7.43|6.23|7.21|6.01|0
1716892200000|2024-05-28 10:30:00|7.44|6.24|7.22|6.02|7.44|6.24|7.21|6.01|0
1716892500000|2024-05-28 10:35:00|7.24|6.04|7.26|6.06|7.27|6.07|7.19|5.99|0
1716892800000|2024-05-28 10:40:00|7.22|6.02|7.19|5.99|7.22|6.02|7.14|5.94|0
1716893100000|2024-05-28 10:45:00|7.2|6|7.35|6.15|7.4|6.2|7.17|5.97|0
1716893400000|2024-05-28 10:50:00|7.37|6.17|7.28|6.08|7.37|6.17|7.23|6.03|0
1716893700000|2024-05-28 10:55:00|7.3|6.1|7.28|6.08|7.36|6.16|7.26|6.06|0
1716894000000|2024-05-28 11:00:00|7.3|6.1|7.26|6.06|7.41|6.21|7.25|6.05|0
1716894300000|2024-05-28 11:05:00|7.28|6.08|7.23|6.03|7.29|6.09|7.19|5.99|0
1716894600000|2024-05-28 11:10:00|7.24|6.04|7.13|5.93|7.29|6.09|7.11|5.91|0
1716894900000|2024-05-28 11:15:00|7.11|5.91|7.22|6.02|7.24|6.04|7.09|5.89|0
1716895200000|2024-05-28 11:20:00|7.21|6.01|7.32|6.12|7.37|6.17|7.21|6.01|0
1716895500000|2024-05-28 11:25:00|7.3|6.1|7.23|6.03|7.34|6.14|7.23|6.03|0
1716895800000|2024-05-28 11:30:00|7.22|6.02|7.25|6.05|7.35|6.15|7.18|5.98|0
1716896100000|2024-05-28 11:35:00|7.24|6.04|7.23|6.03|7.28|6.08|7.23|6.03|0
1716896400000|2024-05-28 11:40:00|7.21|6.01|7.26|6.06|7.26|6.06|7.15|5.95|0
1716896700000|2024-05-28 11:45:00|7.24|6.04|7.19|5.99|7.31|6.11|7.19|5.99|0
1716897000000|2024-05-28 11:50:00|7.18|5.98|7.16|5.96|7.21|6.01|7.09|5.89|0
1716897300000|2024-05-28 11:55:00|7.14|5.94|7.16|5.96|7.17|5.97|7.14|5.94|0
1716897600000|2024-05-28 12:00:00|7.14|5.94|7.2|6|7.24|6.04|7.09|5.89|0
1716897900000|2024-05-28 12:05:00|7.17|5.97|7.01|5.81|7.17|5.97|7.01|5.81|0
1716898200000|2024-05-28 12:10:00|7.02|5.82|7.01|5.81|7.02|5.82|6.97|5.77|0
1716898500000|2024-05-28 12:15:00|6.99|5.79|7.16|5.96|7.18|5.98|6.99|5.79|0
1716898800000|2024-05-28 12:20:00|7.12|5.92|7.08|5.88|7.15|5.95|7.08|5.88|0
1716899100000|2024-05-28 12:25:00|7.07|5.87|7.1|5.9|7.11|5.91|7|5.8|0
1716899400000|2024-05-28 12:30:00|7.08|5.88|7.11|5.91|7.16|5.96|7.05|5.85|0
1716899700000|2024-05-28 12:35:00|7.09|5.89|7.01|5.81|7.11|5.91|7|5.8|0
1716900000000|2024-05-28 12:40:00|7.03|5.83|7.27|6.07|7.28|6.08|7|5.8|0
1716900300000|2024-05-28 12:45:00|7.25|6.05|7.27|6.07|7.42|6.22|7.23|6.03|0
1716900600000|2024-05-28 12:50:00|7.25|6.05|7.1|5.9|7.27|6.07|7.04|5.84|0
1716900900000|2024-05-28 12:55:00|7.12|5.92|7.1|5.9|7.16|5.96|7.05|5.85|0
1716901200000|2024-05-28 13:00:00|7.13|5.93|7.36|6.16|7.36|6.16|7.08|5.88|0
1716901500000|2024-05-28 13:05:00|7.34|6.14|7.24|6.04|7.38|6.18|7.21|6.01|0
1716901800000|2024-05-28 13:10:00|7.26|6.06|7.14|5.94|7.29|6.09|7.11|5.91|0
1716902100000|2024-05-28 13:15:00|7.13|5.93|7.06|5.86|7.16|5.96|7.06|5.86|0
1716902400000|2024-05-28 13:20:00|7.07|5.87|7.04|5.84|7.14|5.94|7.01|5.81|0
1716902700000|2024-05-28 13:25:00|7.02|5.82|7.14|5.94|7.23|6.03|7.01|5.81|0
1716903000000|2024-05-28 13:30:00|7.1|5.9|7.07|5.87|7.2|6|6.97|5.77|0
1716903300000|2024-05-28 13:35:00|7.02|5.82|7.15|5.95|7.31|6.11|7|5.8|0
1716903600000|2024-05-28 13:40:00|7.13|5.93|7.34|6.14|7.34|6.14|7.08|5.88|0
1716903900000|2024-05-28 13:45:00|7.36|6.16|7.59|6.39|7.68|6.48|7.34|6.14|0
1716904200000|2024-05-28 13:50:00|7.61|6.41|7.63|6.43|7.68|6.48|7.49|6.29|0
1716904500000|2024-05-28 13:55:00|7.66|6.46|7.76|6.56|7.85|6.65|7.59|6.39|0
1716904800000|2024-05-28 14:00:00|7.74|6.54|7.51|6.31|7.93|6.73|7.07|5.87|0
1716905100000|2024-05-28 14:05:00|7.53|6.33|7.46|6.26|7.61|6.41|7.46|6.26|0
1716905400000|2024-05-28 14:10:00|7.49|6.29|7.64|6.44|7.66|6.46|7.46|6.26|0
1716905700000|2024-05-28 14:15:00|7.66|6.46|7.36|6.16|7.79|6.59|7.23|6.03|0
1716906000000|2024-05-28 14:20:00|7.38|6.18|7.36|6.16|7.67|6.47|7.34|6.14|0
1716906300000|2024-05-28 14:25:00|7.38|6.18|7.41|6.21|7.53|6.33|7.34|6.14|0
1716906600000|2024-05-28 14:30:00|7.42|6.22|7.4|6.2|7.49|6.29|7.26|6.06|0
1716906900000|2024-05-28 14:35:00|7.44|6.24|7.64|6.44|7.66|6.46|7.37|6.17|0
1716907200000|2024-05-28 14:40:00|7.66|6.46|7.27|6.07|7.68|6.48|7.25|6.05|0
1716907500000|2024-05-28 14:45:00|7.28|6.08|7.15|5.95|7.3|6.1|7.08|5.88|0
1716907800000|2024-05-28 14:50:00|7.12|5.92|7.21|6.01|7.23|6.03|7.04|5.84|0
1716908100000|2024-05-28 14:55:00|7.23|6.03|7.16|5.96|7.26|6.06|7.13|5.93|0
1716908400000|2024-05-28 15:00:00|7.14|5.94|7.46|6.26|7.48|6.28|7.13|5.93|0
1716908700000|2024-05-28 15:05:00|7.48|6.28|7.42|6.22|7.51|6.31|7.36|6.16|0
1716909000000|2024-05-28 15:10:00|7.44|6.24|7.25|6.05|7.46|6.26|7.19|5.99|0
1716909300000|2024-05-28 15:15:00|7.27|6.07|7.27|6.07|7.4|6.2|7.25|6.05|0
1716909600000|2024-05-28 15:20:00|7.25|6.05|7.18|5.98|7.28|6.08|7.18|5.98|0
1716909900000|2024-05-28 15:25:00|7.2|6|7.18|5.98|7.23|6.03|7.18|5.98|0
1716910200000|2024-05-28 15:30:00|7.15|5.95|7.26|6.06|7.31|6.11|7.07|5.87|0
1716910500000|2024-05-28 15:35:00|7.28|6.08|7.19|5.99|7.31|6.11|7.16|5.96|0
1716910800000|2024-05-28 15:40:00|7.21|6.01|7.13|5.93|7.21|6.01|7.06|5.86|0
1716911100000|2024-05-28 15:45:00|7.14|5.94|7.12|5.92|7.17|5.97|7.04|5.84|0
1716911400000|2024-05-28 15:50:00|7.14|5.94|7.11|5.91|7.16|5.96|7.06|5.86|0
1716911700000|2024-05-28 15:55:00|7.09|5.89|7.07|5.87|7.14|5.94|7.04|5.84|0
1716912000000|2024-05-28 16:00:00|7.09|5.89|7.15|5.95|7.15|5.95|6.99|5.79|0
1716912300000|2024-05-28 16:05:00|7.13|5.93|7.13|5.93|7.23|6.03|7.12|5.92|0
1716912600000|2024-05-28 16:10:00|7.12|5.92|6.89|5.69|7.15|5.95|6.89|5.69|0
1716912900000|2024-05-28 16:15:00|6.91|5.71|7.16|5.96|7.21|6.01|6.91|5.71|0
1716913200000|2024-05-28 16:20:00|7.18|5.98|7.13|5.93|7.24|6.04|7.09|5.89|0
1716913500000|2024-05-28 16:25:00|7.14|5.94|7.21|6.01|7.31|6.11|7.14|5.94|0
1716913800000|2024-05-28 16:30:00|7.22|6.02|7.19|5.99|7.32|6.12|7.15|5.95|0
1716914100000|2024-05-28 16:35:00|7.17|5.97|6.99|5.79|7.2|6|6.99|5.79|0
1716914400000|2024-05-28 16:40:00|7.01|5.81|6.99|5.79|7.04|5.84|6.93|5.73|0
1716914700000|2024-05-28 16:45:00|6.97|5.77|7.07|5.87|7.15|5.95|6.92|5.72|0
1716915000000|2024-05-28 16:50:00|7.05|5.85|7.02|5.82|7.08|5.88|6.94|5.74|0
1716915300000|2024-05-28 16:55:00|7.03|5.83|7.21|6.01|7.26|6.06|7.03|5.83|0
1716915600000|2024-05-28 17:00:00|7.23|6.03|7.53|6.33|7.58|6.38|7.11|5.91|0
1716915900000|2024-05-28 17:05:00|7.54|6.34|7.22|6.02|7.56|6.36|7.21|6.01|0
1716916200000|2024-05-28 17:10:00|7.24|6.04|7.19|5.99|7.27|6.07|7.14|5.94|0
1716916500000|2024-05-28 17:15:00|7.2|6|7.2|6|7.35|6.15|7.18|5.98|0
1716916800000|2024-05-28 17:20:00|7.22|6.02|7.32|6.12|7.37|6.17|7.18|5.98|0
1716917100000|2024-05-28 17:25:00|7.33|6.13|7.4|6.2|7.42|6.22|7.3|6.1|0
1716917400000|2024-05-28 17:30:00|7.38|6.18|7.21|6.01|7.52|6.32|7.21|6.01|0
1716917700000|2024-05-28 17:35:00|7.23|6.03|7.18|5.98|7.26|6.06|7.14|5.94|0
1716918000000|2024-05-28 17:40:00|7.19|5.99|7.29|6.09|7.36|6.16|7.18|5.98|0
1716918300000|2024-05-28 17:45:00|7.31|6.11|7.65|6.45|7.67|6.47|7.31|6.11|0
1716918600000|2024-05-28 17:50:00|7.66|6.46|7.89|6.69|8.06|6.86|7.61|6.41|0
1716918900000|2024-05-28 17:55:00|7.91|6.71|7.87|6.67|8|6.8|7.78|6.58|0
1716919200000|2024-05-28 18:00:00|7.89|6.69|7.66|6.46|8.02|6.82|7.64|6.44|0
1716919500000|2024-05-28 18:05:00|7.64|6.44|7.59|6.39|7.71|6.51|7.55|6.35|0
1716919800000|2024-05-28 18:10:00|7.62|6.42|7.62|6.42|7.69|6.49|7.48|6.28|0
1716920100000|2024-05-28 18:15:00|7.6|6.4|7.76|6.56|7.85|6.65|7.6|6.4|0
1716920400000|2024-05-28 18:20:00|7.74|6.54|7.99|6.79|8.04|6.84|7.74|6.54|0
1716920700000|2024-05-28 18:25:00|8.01|6.81|8.21|7.01|8.28|7.08|7.93|6.73|0
1716921000000|2024-05-28 18:30:00|8.22|7.02|9.23|8.03|9.29|8.09|8.22|7.02|0
1716921300000|2024-05-28 18:35:00|9.27|8.07|9.06|7.86|9.69|8.49|8.49|7.29|0
1716921600000|2024-05-28 18:40:00|9.08|7.88|8.85|7.65|9.08|7.88|8.5|7.3|0
1716921900000|2024-05-28 18:45:00|8.81|7.61|8.87|7.67|9.13|7.93|8.73|7.53|0
1716922200000|2024-05-28 18:50:00|8.89|7.69|8.81|7.61|9.09|7.89|8.78|7.58|0
1716922500000|2024-05-28 18:55:00|8.75|7.55|8.3|7.1|8.77|7.57|8.27|7.07|0
1716922800000|2024-05-28 19:00:00|8.32|7.12|8.39|7.19|8.45|7.25|8.17|6.97|0
1716923100000|2024-05-28 19:05:00|8.43|7.23|8.13|6.93|8.43|7.23|8.11|6.91|0
1716923400000|2024-05-28 19:10:00|8.11|6.91|8.28|7.08|8.39|7.19|8.11|6.91|0
1716923700000|2024-05-28 19:15:00|8.33|7.13|8.14|6.94|8.43|7.23|8.11|6.91|0
1716924000000|2024-05-28 19:20:00|8.16|6.96|8.05|6.85|8.29|7.09|8.05|6.85|0
1716924300000|2024-05-28 19:25:00|7.94|6.74|8.25|7.05|8.27|7.07|7.78|6.58|0
1716924600000|2024-05-28 19:30:00|8.23|7.03|7.85|6.65|8.25|7.05|7.76|6.56|0
1716924900000|2024-05-28 19:35:00|7.9|6.7|7.88|6.68|7.95|6.75|7.67|6.47|0
1716925200000|2024-05-28 19:40:00|7.9|6.7|8.04|6.84|8.04|6.84|7.84|6.64|0
1716925500000|2024-05-28 19:45:00|8|6.8|8.11|6.91|8.11|6.91|7.88|6.68|0
1716925800000|2024-05-28 19:50:00|7.98|6.78|7.78|6.58|8.6|7.4|7.78|6.58|0
1716926100000|2024-05-28 19:55:00|7.71|6.51|7.21|6.01|7.79|6.59|7.21|6.01|0
1716926400000|2024-05-28 20:00:00|7.1|5.9|7.24|6.04|7.28|6.08|6.89|5.69|0
1716926700000|2024-05-28 20:05:00|7.28|6.08|7.33|6.13|7.34|6.14|7.24|6.04|0
1716927000000|2024-05-28 20:10:00|7.31|6.11|7.42|6.22|7.42|6.22|7.29|6.09|0
1716927300000|2024-05-28 20:15:00|7.51|6.11|7.4|6|7.51|6.11|7.37|5.97|0
1716927600000|2024-05-28 20:20:00|7.39|5.99|7.37|5.97|7.42|6.02|7.37|5.97|0
1716927900000|2024-05-28 20:25:00|7.4|6|7.37|5.97|7.42|6.02|7.37|5.97|0
1716928200000|2024-05-28 20:30:00|7.35|5.95|7.36|5.96|7.37|5.97|7.33|5.93|0
1716928500000|2024-05-28 20:35:00|7.38|5.98|7.4|6|7.4|6|7.38|5.98|0
1716928800000|2024-05-28 20:40:00|7.41|6.01|7.38|5.98|7.43|6.03|7.38|5.98|0
1716929100000|2024-05-28 20:45:00|7.39|5.99|7.37|5.97|7.39|5.99|7.34|5.94|0
1716929400000|2024-05-28 20:50:00|7.39|5.99|7.41|6.01|7.41|6.01|7.39|5.99|0
1716929700000|2024-05-28 20:55:00|7.42|6.02|7.4|6|7.42|6.02|7.37|5.97|0
1716930000000|2024-05-28 21:00:00|7.38|5.98|7.39|5.99|7.39|5.99|7.35|5.95|0
1716930300000|2024-05-28 21:05:00|7.4|6|7.44|6.04|7.44|6.04|7.4|6|0
1716930600000|2024-05-28 21:10:00|7.43|6.03|7.45|6.05|7.47|6.07|7.43|6.03|0
1716930900000|2024-05-28 21:15:00|7.42|6.02|7.36|5.96|7.44|6.04|7.36|5.96|0
1716931200000|2024-05-28 21:20:00|7.37|5.97|7.36|5.96|7.37|5.97|7.36|5.96|0
1716931500000|2024-05-28 21:25:00|7.39|5.99|7.38|5.98|7.39|5.99|7.38|5.98|0
1716931800000|2024-05-28 21:30:00|7.37|5.97|7.37|5.97|7.37|5.97|7.37|5.97|0
1716932100000|2024-05-28 21:35:00|7.36|5.96|7.36|5.96|7.36|5.96|7.36|5.96|0
1716932400000|2024-05-28 21:40:00|7.35|5.95|7.35|5.95|7.35|5.95|7.35|5.95|0
1716932700000|2024-05-28 21:45:00|7.36|5.96|7.42|6.02|7.42|6.02|7.36|5.96|0
1716933000000|2024-05-28 21:50:00|7.41|6.01|7.41|6.01|7.41|6.01|7.4|6|0
1716933300000|2024-05-28 21:55:00|7.43|6.03|7.4|6|7.43|6.03|7.4|6|0
1716933600000|2024-05-28 22:00:00|7.42|6.02|7.6|6.2|7.6|6.2|7.41|6.01|0
1716933900000|2024-05-28 22:05:00|7.58|6.18|7.56|6.16|7.61|6.21|7.56|6.16|0
1716934200000|2024-05-28 22:10:00|7.58|6.18|7.57|6.17|7.58|6.18|7.56|6.16|0
1716934500000|2024-05-28 22:15:00|7.59|6.19|7.57|6.17|7.61|6.21|7.57|6.17|0
1716934800000|2024-05-28 22:20:00|7.59|6.19|7.6|6.2|7.61|6.21|7.59|6.19|0
1716935100000|2024-05-28 22:25:00|7.62|6.22|7.58|6.18|7.63|6.23|7.58|6.18|0
1716935400000|2024-05-28 22:30:00|7.6|6.2|7.6|6.2|7.6|6.2|7.58|6.18|0
1716935700000|2024-05-28 22:35:00|7.58|6.18|7.56|6.16|7.59|6.19|7.56|6.16|0
1716936000000|2024-05-28 22:40:00|7.55|6.15|7.56|6.16|7.58|6.18|7.55|6.15|0
1716936300000|2024-05-28 22:45:00|7.54|6.14|7.52|6.12|7.54|6.14|7.52|6.12|0
1716936600000|2024-05-28 22:50:00|7.51|6.11|7.51|6.11|7.51|6.11|7.51|6.11|0
1716936900000|2024-05-28 22:55:00|7.5|6.1|7.5|6.1|7.52|6.12|7.5|6.1|0
1716937200000|2024-05-28 23:00:00|7.52|6.12|7.5|6.1|7.52|6.12|7.48|6.08|0
1716937500000|2024-05-28 23:05:00|7.51|6.11|7.52|6.12|7.52|6.12|7.5|6.1|0
1716937800000|2024-05-28 23:10:00|7.51|6.11|7.53|6.13|7.53|6.13|7.51|6.11|0
1716938100000|2024-05-28 23:15:00|7.55|6.15|7.51|6.11|7.55|6.15|7.51|6.11|0
1716938400000|2024-05-28 23:20:00|7.49|6.09|7.48|6.08|7.49|6.09|7.48|6.08|0
1716938700000|2024-05-28 23:25:00|7.49|6.09|7.51|6.11|7.51|6.11|7.47|6.07|0
1716939000000|2024-05-28 23:30:00|7.52|6.12|7.49|6.09|7.52|6.12|7.48|6.08|0
1716939300000|2024-05-28 23:35:00|7.48|6.08|7.49|6.09|7.49|6.09|7.47|6.07|0
1716939600000|2024-05-28 23:40:00|7.5|6.1|7.5|6.1|7.5|6.1|7.49|6.09|0
1716939900000|2024-05-28 23:45:00|7.49|6.09|7.53|6.13|7.53|6.13|7.49|6.09|0
1716940200000|2024-05-28 23:50:00|7.55|6.15|7.65|6.25|7.65|6.25|7.55|6.15|0
1716940500000|2024-05-28 23:55:00|7.67|6.27|7.66|6.26|7.72|6.32|7.66|6.26|0
1716940800000|2024-05-29 00:00:00|7.65|6.25|7.62|6.22|7.68|6.28|7.59|6.19|0
1716941100000|2024-05-29 00:05:00|7.63|6.23|7.68|6.28|7.7|6.3|7.59|6.19|0
1716941400000|2024-05-29 00:10:00|7.69|6.29|7.68|6.28|7.76|6.36|7.68|6.28|0
1716941700000|2024-05-29 00:15:00|7.56|6.36|7.56|6.36|7.57|6.37|7.52|6.32|0
1716942000000|2024-05-29 00:20:00|7.54|6.34|7.83|6.63|7.83|6.63|7.52|6.32|0
1716942300000|2024-05-29 00:25:00|7.84|6.64|7.84|6.64|7.88|6.68|7.82|6.62|0
1716942600000|2024-05-29 00:30:00|7.82|6.62|7.91|6.71|7.93|6.73|7.82|6.62|0
1716942900000|2024-05-29 00:35:00|7.92|6.72|8.02|6.82|8.02|6.82|7.91|6.71|0
1716943200000|2024-05-29 00:40:00|8.03|6.83|8.13|6.93|8.24|7.04|8.01|6.81|0
1716943500000|2024-05-29 00:45:00|8.14|6.94|8.14|6.94|8.2|7|8.08|6.88|0
1716943800000|2024-05-29 00:50:00|8.12|6.92|8.25|7.05|8.32|7.12|8.1|6.9|0
1716944100000|2024-05-29 00:55:00|8.27|7.07|8.26|7.06|8.3|7.1|8.21|7.01|0
1716944400000|2024-05-29 01:00:00|8.25|7.05|8.28|7.08|8.3|7.1|8.21|7.01|0
1716944700000|2024-05-29 01:05:00|8.26|7.06|8.3|7.1|8.32|7.12|8.22|7.02|0
1716945000000|2024-05-29 01:10:00|8.28|7.08|8.31|7.11|8.31|7.11|8.26|7.06|0
1716945300000|2024-05-29 01:15:00|8.29|7.09|8.24|7.04|8.33|7.13|8.22|7.02|0
1716945600000|2024-05-29 01:20:00|8.25|7.05|8.22|7.02|8.33|7.13|8.22|7.02|0
1716945900000|2024-05-29 01:25:00|8.2|7|8.2|7|8.2|7|8.14|6.94|0
1716946200000|2024-05-29 01:30:00|8.21|7.01|8.25|7.05|8.29|7.09|8.18|6.98|0
1716946500000|2024-05-29 01:35:00|8.27|7.07|8.37|7.17|8.38|7.18|8.27|7.07|0
1716946800000|2024-05-29 01:40:00|8.36|7.16|8.34|7.14|8.41|7.21|8.32|7.12|0
1716947100000|2024-05-29 01:45:00|8.32|7.12|8.24|7.04|8.32|7.12|8.24|7.04|0
1716947400000|2024-05-29 01:50:00|8.26|7.06|8.18|6.98|8.28|7.08|8.15|6.95|0
1716947700000|2024-05-29 01:55:00|8.2|7|8.24|7.04|8.29|7.09|8.18|6.98|0
1716948000000|2024-05-29 02:00:00|8.25|7.05|8.27|7.07|8.29|7.09|8.22|7.02|0
1716948300000|2024-05-29 02:05:00|8.29|7.09|8.27|7.07|8.33|7.13|8.27|7.07|0
1716948600000|2024-05-29 02:10:00|8.25|7.05|8.19|6.99|8.27|7.07|8.17|6.97|0
1716948900000|2024-05-29 02:15:00|8.17|6.97|8.25|7.05|8.26|7.06|8.15|6.95|0
1716949200000|2024-05-29 02:20:00|8.23|7.03|8.24|7.04|8.26|7.06|8.21|7.01|0
1716949500000|2024-05-29 02:25:00|8.22|7.02|8.2|7|8.24|7.04|8.2|7|0
1716949800000|2024-05-29 02:30:00|8.19|6.99|8.23|7.03|8.28|7.08|8.18|6.98|0
1716950100000|2024-05-29 02:35:00|8.22|7.02|8.29|7.09|8.3|7.1|8.22|7.02|0
1716950400000|2024-05-29 02:40:00|8.27|7.07|8.36|7.16|8.38|7.18|8.27|7.07|0
1716950700000|2024-05-29 02:45:00|8.34|7.14|8.4|7.2|8.4|7.2|8.33|7.13|0
1716951000000|2024-05-29 02:50:00|8.41|7.21|8.43|7.23|8.48|7.28|8.41|7.21|0
1716951300000|2024-05-29 02:55:00|8.42|7.22|8.53|7.33|8.55|7.35|8.41|7.21|0
1716951600000|2024-05-29 03:00:00|8.51|7.31|8.52|7.32|8.56|7.36|8.51|7.31|0
1716951900000|2024-05-29 03:05:00|8.54|7.34|8.6|7.4|8.62|7.42|8.52|7.32|0
1716952200000|2024-05-29 03:10:00|8.61|7.41|8.62|7.42|8.66|7.46|8.58|7.38|0
1716952500000|2024-05-29 03:15:00|8.6|7.4|8.67|7.47|8.69|7.49|8.6|7.4|0
1716952800000|2024-05-29 03:20:00|8.73|7.53|8.69|7.49|8.73|7.53|8.65|7.45|0
1716953100000|2024-05-29 03:25:00|8.71|7.51|8.74|7.54|8.8|7.6|8.69|7.49|0
1716953400000|2024-05-29 03:30:00|8.76|7.56|8.72|7.52|8.76|7.56|8.7|7.5|0
1716953700000|2024-05-29 03:35:00|8.7|7.5|8.72|7.52|8.74|7.54|8.68|7.48|0
1716954000000|2024-05-29 03:40:00|8.74|7.54|8.74|7.54|8.76|7.56|8.72|7.52|0
1716954300000|2024-05-29 03:45:00|8.76|7.56|8.72|7.52|8.76|7.56|8.7|7.5|0
1716954600000|2024-05-29 03:50:00|8.7|7.5|8.67|7.47|8.72|7.52|8.67|7.47|0
1716954900000|2024-05-29 03:55:00|8.69|7.49|8.67|7.47|8.69|7.49|8.67|7.47|0
1716955200000|2024-05-29 04:00:00|8.69|7.49|8.69|7.49|8.69|7.49|8.67|7.47|0
1716955500000|2024-05-29 04:05:00|8.71|7.51|8.69|7.49|8.71|7.51|8.69|7.49|0
1716955800000|2024-05-29 04:10:00|8.71|7.51|8.66|7.46|8.72|7.52|8.65|7.45|0
1716956100000|2024-05-29 04:15:00|8.65|7.45|8.62|7.42|8.66|7.46|8.59|7.39|0
1716956400000|2024-05-29 04:20:00|8.61|7.41|8.58|7.38|8.62|7.42|8.54|7.34|0
1716956700000|2024-05-29 04:25:00|8.56|7.36|8.52|7.32|8.56|7.36|8.52|7.32|0
1716957000000|2024-05-29 04:30:00|8.54|7.34|8.52|7.32|8.54|7.34|8.52|7.32|0
1716957300000|2024-05-29 04:35:00|8.54|7.34|8.5|7.3|8.54|7.34|8.5|7.3|0
1716957600000|2024-05-29 04:40:00|8.48|7.28|8.5|7.3|8.5|7.3|8.48|7.28|0
1716957900000|2024-05-29 04:45:00|8.51|7.31|8.55|7.35|8.55|7.35|8.51|7.31|0
1716958200000|2024-05-29 04:50:00|8.53|7.33|8.57|7.37|8.57|7.37|8.53|7.33|0
1716958500000|2024-05-29 04:55:00|8.55|7.35|8.47|7.27|8.57|7.37|8.45|7.25|0
1716958800000|2024-05-29 05:00:00|8.48|7.28|8.51|7.31|8.52|7.32|8.47|7.27|0
1716959100000|2024-05-29 05:05:00|8.5|7.3|8.45|7.25|8.51|7.31|8.41|7.21|0
1716959400000|2024-05-29 05:10:00|8.46|7.26|8.5|7.3|8.5|7.3|8.46|7.26|0
1716959700000|2024-05-29 05:15:00|8.49|7.29|8.52|7.32|8.52|7.32|8.46|7.26|0
1716960000000|2024-05-29 05:20:00|8.5|7.3|8.59|7.39|8.59|7.39|8.5|7.3|0
1716960300000|2024-05-29 05:25:00|8.57|7.37|8.74|7.54|8.75|7.55|8.57|7.37|0
1716960600000|2024-05-29 05:30:00|8.73|7.53|8.86|7.66|9.1|7.9|8.73|7.53|0
1716960900000|2024-05-29 05:35:00|8.87|7.67|8.94|7.74|8.96|7.76|8.84|7.64|0
1716961200000|2024-05-29 05:40:00|8.96|7.76|8.92|7.72|9|7.8|8.9|7.7|0
1716961500000|2024-05-29 05:45:00|8.9|7.7|8.83|7.63|8.97|7.77|8.83|7.63|0
1716961800000|2024-05-29 05:50:00|8.86|7.66|8.93|7.73|8.95|7.75|8.83|7.63|0
1716962100000|2024-05-29 05:55:00|8.95|7.75|9.13|7.93|9.17|7.97|8.95|7.75|0
1716962400000|2024-05-29 06:00:00|9.11|7.91|9.03|7.83|9.34|8.14|8.95|7.75|0
1716962700000|2024-05-29 06:05:00|9.05|7.85|9.06|7.86|9.15|7.95|9|7.8|0
1716963000000|2024-05-29 06:10:00|9.04|7.84|9.06|7.86|9.1|7.9|9|7.8|0
1716963300000|2024-05-29 06:15:00|9.1|7.9|9.05|7.85|9.1|7.9|9|7.8|0
1716963600000|2024-05-29 06:20:00|9.06|7.86|9|7.8|9.08|7.88|8.98|7.78|0
1716963900000|2024-05-29 06:25:00|8.98|7.78|8.85|7.65|8.98|7.78|8.83|7.63|0
1716964200000|2024-05-29 06:30:00|8.84|7.64|8.71|7.51|8.91|7.71|8.71|7.51|0
1716964500000|2024-05-29 06:35:00|8.69|7.49|8.75|7.55|8.81|7.61|8.69|7.49|0
1716964800000|2024-05-29 06:40:00|8.74|7.54|8.81|7.61|8.85|7.65|8.71|7.51|0
1716965100000|2024-05-29 06:45:00|8.83|7.63|8.74|7.54|8.83|7.63|8.71|7.51|0
1716965400000|2024-05-29 06:50:00|8.72|7.52|8.74|7.54|8.75|7.55|8.66|7.46|0
1716965700000|2024-05-29 06:55:00|8.72|7.52|8.76|7.56|8.8|7.6|8.71|7.51|0
1716966000000|2024-05-29 07:00:00|8.74|7.54|8.73|7.53|8.78|7.58|8.66|7.46|0
1716966300000|2024-05-29 07:05:00|8.72|7.52|9.17|7.97|9.24|8.04|8.72|7.52|0
1716966600000|2024-05-29 07:10:00|9.19|7.99|8.93|7.73|9.28|8.08|8.9|7.7|0
1716966900000|2024-05-29 07:15:00|8.89|7.69|8.81|7.61|8.91|7.71|8.79|7.59|0
1716967200000|2024-05-29 07:20:00|8.83|7.63|8.88|7.68|8.89|7.69|8.81|7.61|0
1716967500000|2024-05-29 07:25:00|8.9|7.7|9.1|7.9|9.16|7.96|8.86|7.66|0
1716967800000|2024-05-29 07:30:00|9.12|7.92|9.56|8.36|9.6|8.4|9.12|7.92|0
1716968100000|2024-05-29 07:35:00|9.58|8.38|9.47|8.27|9.59|8.39|9.41|8.21|0
1716968400000|2024-05-29 07:40:00|9.45|8.25|9.8|8.6|9.91|8.71|9.43|8.23|0
1716968700000|2024-05-29 07:45:00|9.78|8.58|9.75|8.55|9.86|8.66|9.69|8.49|0
1716969000000|2024-05-29 07:50:00|9.77|8.57|10.05|8.85|10.1|8.9|9.77|8.57|0
1716969300000|2024-05-29 07:55:00|10.03|8.83|10.08|8.88|10.08|8.88|9.15|7.95|0
1716969600000|2024-05-29 08:00:00|9.96|8.76|9.63|8.43|10|8.8|9.51|8.31|0
1716969900000|2024-05-29 08:05:00|9.65|8.45|10.17|8.97|10.21|9.01|9.61|8.41|0
1716970200000|2024-05-29 08:10:00|10.12|8.92|10.25|9.05|10.41|9.21|10.12|8.92|0
1716970500000|2024-05-29 08:15:00|10.27|9.07|10.27|9.07|10.34|9.14|10.07|8.87|0
1716970800000|2024-05-29 08:20:00|10.25|9.05|10.16|8.96|10.29|9.09|10|8.8|0
1716971100000|2024-05-29 08:25:00|10.14|8.94|10.04|8.84|10.14|8.94|9.96|8.76|0
1716971400000|2024-05-29 08:30:00|10.03|8.83|10.33|9.13|10.35|9.15|10.03|8.83|0
1716971700000|2024-05-29 08:35:00|10.31|9.11|10.1|8.9|10.31|9.11|10.08|8.88|0
1716972000000|2024-05-29 08:40:00|10.15|8.95|10.35|9.15|10.35|9.15|10.1|8.9|0
1716972300000|2024-05-29 08:45:00|10.37|9.17|10.39|9.19|10.5|9.3|10.3|9.1|0
1716972600000|2024-05-29 08:50:00|10.38|9.18|10.1|8.9|10.39|9.19|10.07|8.87|0
1716972900000|2024-05-29 08:55:00|10.07|8.87|10.2|9|10.2|9|9.96|8.76|0
1716973200000|2024-05-29 09:00:00|10.18|8.98|10.27|9.07|10.29|9.09|10.05|8.85|0
1716973500000|2024-05-29 09:05:00|10.28|9.08|10.62|9.41|10.76|9.55|10.25|9.05|0
1716973800000|2024-05-29 09:10:00|10.59|9.39|10.73|9.52|10.77|9.55|10.57|9.37|0
1716974100000|2024-05-29 09:15:00|10.76|9.54|10.71|9.49|10.76|9.54|10.54|9.34|0
1716974400000|2024-05-29 09:20:00|10.68|9.47|11|9.76|11.03|9.78|10.68|9.47|0
1716974700000|2024-05-29 09:25:00|11.05|9.8|10.92|9.69|11.05|9.8|10.83|9.6|0
1716975000000|2024-05-29 09:30:00|10.91|9.68|10.98|9.74|11.02|9.77|10.87|9.64|0
1716975300000|2024-05-29 09:35:00|10.99|9.75|10.94|9.7|11.14|9.88|10.94|9.7|0
1716975600000|2024-05-29 09:40:00|10.92|9.68|10.9|9.67|10.94|9.7|10.82|9.59|0
1716975900000|2024-05-29 09:45:00|10.91|9.68|10.91|9.68|10.99|9.74|10.84|9.61|0
1716976200000|2024-05-29 09:50:00|10.89|9.65|10.71|9.5|10.89|9.65|10.66|9.46|0
1716976500000|2024-05-29 09:55:00|10.69|9.48|10.81|9.58|10.81|9.58|10.68|9.47|0
1716976800000|2024-05-29 10:00:00|10.78|9.56|10.88|9.65|10.9|9.67|10.76|9.54|0
1716977100000|2024-05-29 10:05:00|10.85|9.64|10.75|9.53|10.88|9.64|10.65|9.45|0
1716977400000|2024-05-29 10:10:00|10.74|9.52|10.58|9.38|10.8|9.58|10.56|9.36|0
1716977700000|2024-05-29 10:15:00|10.6|9.4|10.53|9.33|10.65|9.44|10.51|9.31|0
1716978000000|2024-05-29 10:20:00|10.55|9.35|10.48|9.28|10.55|9.35|10.48|9.28|0
1716978300000|2024-05-29 10:25:00|10.5|9.3|10.62|9.41|10.64|9.44|10.5|9.3|0
1716978600000|2024-05-29 10:30:00|10.59|9.39|10.54|9.34|10.69|9.48|10.54|9.34|0
1716978900000|2024-05-29 10:35:00|10.52|9.32|10.66|9.45|10.68|9.47|10.52|9.32|0
1716979200000|2024-05-29 10:40:00|10.68|9.47|10.8|9.58|10.85|9.62|10.68|9.47|0
1716979500000|2024-05-29 10:45:00|10.83|9.6|10.73|9.51|10.87|9.64|10.73|9.51|0
1716979800000|2024-05-29 10:50:00|10.7|9.49|10.75|9.53|10.75|9.53|10.63|9.42|0
1716980100000|2024-05-29 10:55:00|10.77|9.55|10.77|9.55|10.79|9.57|10.65|9.44|0
1716980400000|2024-05-29 11:00:00|10.79|9.57|10.81|9.59|10.81|9.59|10.67|9.46|0
1716980700000|2024-05-29 11:05:00|10.84|9.61|10.89|9.65|10.89|9.65|10.79|9.57|0
1716981000000|2024-05-29 11:10:00|10.86|9.63|10.98|9.74|10.98|9.74|10.69|9.48|0
1716981300000|2024-05-29 11:15:00|10.96|9.72|11.03|9.78|11.13|9.87|10.86|9.63|0
1716981600000|2024-05-29 11:20:00|11.04|9.79|10.98|9.73|11.13|9.87|10.98|9.73|0
1716981900000|2024-05-29 11:25:00|10.95|9.71|11.02|9.78|11.18|9.91|10.93|9.69|0
1716982200000|2024-05-29 11:30:00|11.05|9.8|10.83|9.61|11.05|9.8|10.8|9.58|0
1716982500000|2024-05-29 11:35:00|10.85|9.62|10.76|9.54|10.85|9.62|10.74|9.53|0
1716982800000|2024-05-29 11:40:00|10.79|9.57|10.62|9.42|10.84|9.61|10.57|9.37|0
1716983100000|2024-05-29 11:45:00|10.64|9.44|10.55|9.35|10.64|9.44|10.52|9.32|0
1716983400000|2024-05-29 11:50:00|10.57|9.37|10.59|9.39|10.61|9.41|10.43|9.23|0
1716983700000|2024-05-29 11:55:00|10.57|9.37|10.71|9.5|10.78|9.56|10.57|9.37|0
1716984000000|2024-05-29 12:00:00|10.68|9.47|10.75|9.54|10.88|9.65|10.54|9.34|0
1716984300000|2024-05-29 12:05:00|10.73|9.51|10.49|9.29|10.82|9.59|10.42|9.22|0
1716984600000|2024-05-29 12:10:00|10.5|9.3|10.42|9.22|10.56|9.36|10.42|9.22|0
1716984900000|2024-05-29 12:15:00|10.4|9.2|10.37|9.17|10.44|9.24|10.31|9.11|0
1716985200000|2024-05-29 12:20:00|10.39|9.19|10.62|9.42|10.62|9.42|10.39|9.19|0
1716985500000|2024-05-29 12:25:00|10.64|9.44|10.81|9.59|10.86|9.63|10.59|9.39|0
1716985800000|2024-05-29 12:30:00|10.84|9.61|11.05|9.8|11.09|9.83|10.81|9.59|0
1716986100000|2024-05-29 12:35:00|11.03|9.78|11.44|10.14|11.47|10.17|11.03|9.78|0
1716986400000|2024-05-29 12:40:00|11.46|10.17|11.28|10|11.46|10.17|11.28|10|0
1716986700000|2024-05-29 12:45:00|11.31|10.03|11.35|10.07|11.43|10.14|11.18|9.91|0
1716987000000|2024-05-29 12:50:00|11.37|10.08|11.3|10.02|11.41|10.11|11.17|9.91|0
1716987300000|2024-05-29 12:55:00|11.27|10|11.4|10.11|11.43|10.13|11.25|9.97|0
1716987600000|2024-05-29 13:00:00|11.37|10.09|11.55|10.24|11.61|10.29|11.37|10.09|0
1716987900000|2024-05-29 13:05:00|11.53|10.22|11.65|10.33|11.68|10.36|11.47|10.17|0
1716988200000|2024-05-29 13:10:00|11.6|10.29|11.42|10.12|11.6|10.29|11.35|10.07|0
1716988500000|2024-05-29 13:15:00|11.44|10.15|11.7|10.38|11.7|10.38|11.44|10.15|0
1716988800000|2024-05-29 13:20:00|11.67|10.35|11.59|10.28|11.7|10.38|11.52|10.21|0
1716989100000|2024-05-29 13:25:00|11.62|10.3|11.75|10.42|11.77|10.44|11.59|10.28|0
1716989400000|2024-05-29 13:30:00|11.77|10.44|11.03|9.79|11.8|10.46|10.29|9.09|0
1716989700000|2024-05-29 13:35:00|11.06|9.81|10.78|9.56|11.24|9.97|10.78|9.56|0
1716990000000|2024-05-29 13:40:00|10.85|9.63|11.16|9.89|11.21|9.94|10.85|9.62|0
1716990300000|2024-05-29 13:45:00|11.18|9.92|10.92|9.68|11.23|9.96|10.85|9.62|0
1716990600000|2024-05-29 13:50:00|10.95|9.71|10.18|8.98|10.95|9.71|10.13|8.93|0
1716990900000|2024-05-29 13:55:00|10.2|9|10.29|9.09|10.36|9.16|10.11|8.91|0
1716991200000|2024-05-29 14:00:00|10.31|9.11|10.24|9.04|10.38|9.18|10.02|8.82|0
1716991500000|2024-05-29 14:05:00|10.22|9.02|10.28|9.08|10.47|9.27|10.01|8.81|0
1716991800000|2024-05-29 14:10:00|10.21|9.01|10.1|8.9|10.28|9.08|10.01|8.81|0
1716992100000|2024-05-29 14:15:00|10.08|8.88|10.08|8.88|10.28|9.08|9.96|8.76|0
1716992400000|2024-05-29 14:20:00|10.11|8.91|9.95|8.75|10.63|9.43|9.93|8.73|0
1716992700000|2024-05-29 14:25:00|9.93|8.73|9.88|8.68|9.99|8.79|9.69|8.49|0
1716993000000|2024-05-29 14:30:00|9.84|8.64|9.7|8.5|9.86|8.66|9.62|8.42|0
1716993300000|2024-05-29 14:35:00|9.72|8.52|9.44|8.24|9.72|8.52|9.38|8.18|0
1716993600000|2024-05-29 14:40:00|9.47|8.27|9.69|8.49|9.7|8.5|9.44|8.24|0
1716993900000|2024-05-29 14:45:00|9.7|8.5|9.55|8.35|9.78|8.58|9.5|8.3|0
1716994200000|2024-05-29 14:50:00|9.52|8.32|9.71|8.51|9.82|8.62|9.44|8.24|0
1716994500000|2024-05-29 14:55:00|9.69|8.49|9.58|8.38|9.89|8.69|9.56|8.36|0
1716994800000|2024-05-29 15:00:00|9.63|8.43|9.77|8.57|9.91|8.71|9.56|8.36|0
1716995100000|2024-05-29 15:05:00|9.8|8.6|10.17|8.97|10.19|8.99|9.75|8.55|0
1716995400000|2024-05-29 15:10:00|10.21|9.01|10.35|9.15|10.42|9.22|10.1|8.9|0
1716995700000|2024-05-29 15:15:00|10.32|9.12|10.39|9.19|10.58|9.38|10.05|8.85|0
1716996000000|2024-05-29 15:20:00|10.42|9.22|10.07|8.87|10.42|9.22|10.07|8.87|0
1716996300000|2024-05-29 15:25:00|10.1|8.9|10.26|9.06|10.34|9.14|9.98|8.78|0
1716996600000|2024-05-29 15:30:00|10.28|9.08|10.42|9.22|10.56|9.36|10.28|9.08|0
1716996900000|2024-05-29 15:35:00|10.46|9.26|10.19|8.99|10.46|9.26|10.08|8.88|0
1716997200000|2024-05-29 15:40:00|10.21|9.01|10.27|9.07|10.44|9.24|10.14|8.94|0
1716997500000|2024-05-29 15:45:00|10.32|9.12|10.45|9.25|10.55|9.35|10.3|9.1|0
1716997800000|2024-05-29 15:50:00|10.43|9.23|10.16|8.96|10.43|9.23|10.16|8.96|0
1716998100000|2024-05-29 15:55:00|10.13|8.93|10.15|8.95|10.29|9.09|10.04|8.84|0
1716998400000|2024-05-29 16:00:00|10.18|8.98|10.45|9.25|10.56|9.36|10.18|8.98|0
1716998700000|2024-05-29 16:05:00|10.47|9.27|10.4|9.2|10.51|9.31|10.35|9.15|0
1716999000000|2024-05-29 16:10:00|10.44|9.24|10.65|9.45|10.65|9.45|10.37|9.17|0
1716999300000|2024-05-29 16:15:00|10.68|9.47|10.23|9.03|10.68|9.47|10.23|9.03|0
1716999600000|2024-05-29 16:20:00|10.25|9.05|10.07|8.87|10.28|9.08|10.01|8.81|0
1716999900000|2024-05-29 16:25:00|10.05|8.85|9.94|8.74|10.12|8.92|9.85|8.65|0
1717000200000|2024-05-29 16:30:00|9.92|8.72|9.91|8.71|10.09|8.89|9.85|8.65|0
1717000500000|2024-05-29 16:35:00|9.93|8.73|9.74|8.54|9.98|8.78|9.63|8.43|0
1717000800000|2024-05-29 16:40:00|9.71|8.51|9.95|8.75|10|8.8|9.71|8.51|0
1717001100000|2024-05-29 16:45:00|9.97|8.77|9.68|8.48|10.13|8.93|9.66|8.46|0
1717001400000|2024-05-29 16:50:00|9.46|8.26|9.31|8.11|9.46|8.26|9.18|7.98|0
1717001700000|2024-05-29 16:55:00|9.28|8.08|9.32|8.12|9.37|8.17|9.2|8|0
1717002000000|2024-05-29 17:00:00|9.39|8.19|9.7|8.5|9.84|8.64|9.26|8.06|0
1717002300000|2024-05-29 17:05:00|9.73|8.53|9.62|8.42|9.92|8.72|9.51|8.31|0
1717002600000|2024-05-29 17:10:00|9.64|8.44|9.85|8.65|9.85|8.65|9.53|8.33|0
1717002900000|2024-05-29 17:15:00|9.9|8.7|9.89|8.69|9.96|8.76|9.76|8.56|0
1717003200000|2024-05-29 17:20:00|9.92|8.72|9.87|8.67|9.98|8.78|9.5|8.3|0
1717003500000|2024-05-29 17:25:00|9.85|8.65|9.59|8.39|9.96|8.76|9.57|8.37|0
1717003800000|2024-05-29 17:30:00|9.61|8.41|9.91|8.71|9.93|8.73|9.59|8.39|0
1717004100000|2024-05-29 17:35:00|9.95|8.75|10.06|8.86|10.24|9.04|9.89|8.69|0
1717004400000|2024-05-29 17:40:00|10.04|8.84|10.13|8.93|10.26|9.06|9.95|8.75|0
1717004700000|2024-05-29 17:45:00|10.11|8.91|9.97|8.77|10.15|8.95|9.97|8.77|0
1717005000000|2024-05-29 17:50:00|9.99|8.79|9.22|8.02|9.99|8.79|9.2|8|0
1717005300000|2024-05-29 17:55:00|9.24|8.04|9.3|8.1|9.39|8.19|9.14|7.94|0
1717005600000|2024-05-29 18:00:00|9.28|8.08|9.3|8.1|9.43|8.23|9.2|8|0
1717005900000|2024-05-29 18:05:00|9.32|8.12|9.26|8.06|9.45|8.25|9.19|7.99|0
1717006200000|2024-05-29 18:10:00|9.24|8.04|9.32|8.12|9.42|8.22|9.19|7.99|0
1717006500000|2024-05-29 18:15:00|9.36|8.16|9.48|8.28|9.55|8.35|9.34|8.14|0
1717006800000|2024-05-29 18:20:00|9.46|8.26|9.44|8.24|9.57|8.37|9.42|8.22|0
1717007100000|2024-05-29 18:25:00|9.39|8.19|9.63|8.43|9.63|8.43|9.35|8.15|0
1717007400000|2024-05-29 18:30:00|9.65|8.45|9.75|8.55|9.89|8.69|9.58|8.38|0
1717007700000|2024-05-29 18:35:00|9.73|8.53|9.88|8.68|9.95|8.75|9.65|8.45|0
1717008000000|2024-05-29 18:40:00|9.91|8.71|9.62|8.42|9.93|8.73|9.43|8.23|0
1717008300000|2024-05-29 18:45:00|9.66|8.46|9.99|8.79|10.08|8.88|9.66|8.46|0
1717008600000|2024-05-29 18:50:00|9.97|8.77|9.88|8.68|10.08|8.88|9.85|8.65|0
1717008900000|2024-05-29 18:55:00|9.9|8.7|9.98|8.78|10.05|8.85|9.74|8.54|0
1717009200000|2024-05-29 19:00:00|9.96|8.76|9.87|8.67|9.96|8.76|9.76|8.56|0
1717009500000|2024-05-29 19:05:00|9.85|8.65|9.96|8.76|10.05|8.85|9.74|8.54|0
1717009800000|2024-05-29 19:10:00|9.98|8.78|9.73|8.53|10.11|8.91|9.69|8.49|0
1717010100000|2024-05-29 19:15:00|9.71|8.51|9.71|8.51|9.8|8.6|9.67|8.47|0
1717010400000|2024-05-29 19:20:00|9.73|8.53|9.36|8.16|9.73|8.53|9.36|8.16|0
1717010700000|2024-05-29 19:25:00|9.34|8.14|9.23|8.03|9.58|8.38|8.96|7.76|0
1717011000000|2024-05-29 19:30:00|9.25|8.05|9.23|8.03|9.46|8.26|9.19|7.99|0
1717011300000|2024-05-29 19:35:00|9.27|8.07|9|7.8|9.29|8.09|8.94|7.74|0
1717011600000|2024-05-29 19:40:00|9.02|7.82|9.53|8.33|9.6|8.4|9.02|7.82|0
1717011900000|2024-05-29 19:45:00|9.51|8.31|9.79|8.59|9.79|8.59|9.47|8.27|0
1717012200000|2024-05-29 19:50:00|9.72|8.52|10.33|9.13|10.37|9.17|9.72|8.52|0
1717012500000|2024-05-29 19:55:00|10.35|9.15|10.3|9.1|10.53|9.33|10.28|9.08|0
1717012800000|2024-05-29 20:00:00|10.05|8.85|10.53|9.33|10.53|9.33|9.94|8.74|0
1717013100000|2024-05-29 20:05:00|10.55|9.35|10.7|9.49|10.75|9.53|10.51|9.31|0
1717013400000|2024-05-29 20:10:00|10.67|9.46|10.69|9.48|10.85|9.62|10.65|9.44|0
1717013700000|2024-05-29 20:15:00|10.79|9.39|10.83|9.43|10.93|9.53|10.76|9.36|0
1717014000000|2024-05-29 20:20:00|10.81|9.41|10.96|9.56|11.04|9.64|9.92|8.52|0
1717014300000|2024-05-29 20:25:00|10.93|9.53|11.29|9.89|11.47|10.07|10.93|9.53|0
1717014600000|2024-05-29 20:30:00|11.27|9.87|11.19|9.79|11.32|9.92|11.19|9.79|0
1717014900000|2024-05-29 20:35:00|11.17|9.77|11.09|9.69|11.17|9.77|10.95|9.55|0
1717015200000|2024-05-29 20:40:00|11.12|9.72|11.24|9.84|11.29|9.89|11.12|9.72|0
1717015500000|2024-05-29 20:45:00|11.26|9.86|11.53|10.13|11.56|10.16|11.24|9.84|0
1717015800000|2024-05-29 20:50:00|11.51|10.11|11.76|10.36|11.89|10.49|11.51|10.11|0
1717016100000|2024-05-29 20:55:00|11.73|10.33|11.74|10.34|11.78|10.38|11.72|10.32|0
1717016400000|2024-05-29 21:00:00|11.72|10.32|11.84|10.44|11.86|10.46|11.71|10.31|0
1717016700000|2024-05-29 21:05:00|11.85|10.45|11.85|10.45|11.89|10.49|11.85|10.45|0
1717017000000|2024-05-29 21:10:00|11.87|10.47|11.74|10.34|11.87|10.47|11.74|10.34|0
1717017300000|2024-05-29 21:15:00|11.75|10.35|11.74|10.34|11.76|10.36|11.74|10.34|0
1717017600000|2024-05-29 21:20:00|11.77|10.37|11.73|10.33|11.79|10.39|11.73|10.33|0
1717017900000|2024-05-29 21:25:00|11.72|10.32|11.7|10.3|11.73|10.33|11.68|10.28|0
1717018200000|2024-05-29 21:30:00|11.68|10.28|11.69|10.29|11.7|10.3|11.66|10.26|0
1717018500000|2024-05-29 21:35:00|11.7|10.3|11.66|10.26|11.7|10.3|11.66|10.26|0
1717018800000|2024-05-29 21:40:00|11.67|10.27|11.76|10.36|11.76|10.36|11.66|10.26|0
1717019100000|2024-05-29 21:45:00|11.75|10.35|11.76|10.36|11.76|10.36|11.75|10.35|0
1717019400000|2024-05-29 21:50:00|11.75|10.35|11.79|10.39|11.79|10.39|11.75|10.35|0
1717019700000|2024-05-29 21:55:00|11.78|10.38|11.76|10.36|11.78|10.38|11.65|10.25|0
1717020000000|2024-05-29 22:00:00|11.53|10.13|11.41|10.01|11.53|10.13|11.34|9.94|0
1717020300000|2024-05-29 22:05:00|11.44|10.04|11.48|10.08|11.61|10.21|11.39|9.99|0
1717020600000|2024-05-29 22:10:00|11.51|10.11|11.51|10.11|11.51|10.11|11.43|10.03|0
1717020900000|2024-05-29 22:15:00|11.49|10.09|11.5|10.1|11.53|10.13|11.48|10.08|0
1717021200000|2024-05-29 22:20:00|11.53|10.13|11.55|10.15|11.55|10.15|11.45|10.05|0
1717021500000|2024-05-29 22:25:00|11.58|10.18|11.57|10.17|11.65|10.25|11.57|10.17|0
1717021800000|2024-05-29 22:30:00|11.6|10.2|11.75|10.35|11.75|10.35|11.6|10.2|0
1717022100000|2024-05-29 22:35:00|11.77|10.37|11.88|10.48|11.95|10.55|11.75|10.35|0
1717022400000|2024-05-29 22:40:00|11.9|10.5|12|10.6|12.03|10.63|11.9|10.5|0
1717022700000|2024-05-29 22:45:00|12.03|10.63|12.08|10.68|12.11|10.71|12|10.6|0
1717023000000|2024-05-29 22:50:00|12.05|10.65|12|10.6|12.05|10.65|11.97|10.57|0
1717023300000|2024-05-29 22:55:00|11.98|10.58|11.94|10.54|12|10.6|11.94|10.54|0
1717023600000|2024-05-29 23:00:00|11.97|10.57|11.99|10.59|12.02|10.62|11.94|10.54|0
1717023900000|2024-05-29 23:05:00|12.02|10.62|12.12|10.72|12.12|10.72|11.99|10.59|0
1717024200000|2024-05-29 23:10:00|12.09|10.69|12.09|10.69|12.12|10.72|12.04|10.64|0
1717024500000|2024-05-29 23:15:00|12.06|10.66|11.9|10.5|12.09|10.69|11.85|10.45|0
1717024800000|2024-05-29 23:20:00|11.88|10.48|11.95|10.55|11.98|10.58|11.88|10.48|0
1717025100000|2024-05-29 23:25:00|11.97|10.57|12.24|10.84|12.24|10.84|11.95|10.55|0
1717025400000|2024-05-29 23:30:00|12.29|10.89|12.16|10.76|12.37|10.97|12.16|10.76|0
1717025700000|2024-05-29 23:35:00|12.18|10.78|12.23|10.83|12.23|10.83|12.16|10.76|0
1717026000000|2024-05-29 23:40:00|12.22|10.82|12.12|10.72|12.23|10.83|12.1|10.7|0
1717026300000|2024-05-29 23:45:00|12.1|10.7|12.01|10.61|12.1|10.7|11.99|10.59|0
1717026600000|2024-05-29 23:50:00|11.99|10.59|11.99|10.59|12.01|10.61|11.96|10.56|0
1717026900000|2024-05-29 23:55:00|11.93|10.53|11.96|10.56|11.98|10.58|11.91|10.51|0
1717027200000|2024-05-30 00:00:00|11.93|10.53|12.1|10.7|12.14|10.74|11.93|10.53|0
1717027500000|2024-05-30 00:05:00|12.14|10.74|12.08|10.68|12.16|10.76|11.9|10.5|0
1717027800000|2024-05-30 00:10:00|12.11|10.71|11.87|10.47|12.11|10.71|11.87|10.47|0
1717028100000|2024-05-30 00:15:00|11.84|10.5|11.97|10.62|12|10.64|11.84|10.5|0
1717028400000|2024-05-30 00:20:00|12|10.64|11.86|10.52|12|10.64|11.83|10.49|0
1717028700000|2024-05-30 00:25:00|11.89|10.54|12.14|10.76|12.19|10.81|11.86|10.52|0
1717029000000|2024-05-30 00:30:00|12.15|10.78|12.22|10.83|12.25|10.86|12.15|10.78|0
1717029300000|2024-05-30 00:35:00|12.24|10.86|12.35|10.96|12.41|11.01|12.24|10.86|0
1717029600000|2024-05-30 00:40:00|12.38|10.98|12.42|11.02|12.47|11.06|12.32|10.93|0
1717029900000|2024-05-30 00:45:00|12.44|11.03|12.41|11|12.44|11.03|12.35|10.95|0
1717030200000|2024-05-30 00:50:00|12.4|10.98|12.4|11|12.43|11.02|12.32|10.92|0
1717030500000|2024-05-30 00:55:00|12.42|11.01|12.46|11.05|12.48|11.07|12.37|10.97|0
1717030800000|2024-05-30 01:00:00|12.44|11.03|12.34|10.94|12.51|11.1|12.34|10.94|0
1717031100000|2024-05-30 01:05:00|12.37|10.97|12.36|10.96|12.37|10.97|12.31|10.91|0
1717031400000|2024-05-30 01:10:00|12.33|10.94|12.27|10.89|12.39|10.99|12.27|10.89|0
1717031700000|2024-05-30 01:15:00|12.3|10.91|12.36|10.96|12.41|11.01|12.25|10.86|0
1717032000000|2024-05-30 01:20:00|12.33|10.93|12.35|10.95|12.38|10.98|12.27|10.88|0
1717032300000|2024-05-30 01:25:00|12.38|10.98|12.44|11.03|12.58|11.16|12.3|10.9|0
1717032600000|2024-05-30 01:30:00|12.49|11.08|12.35|10.95|12.61|11.18|12.35|10.95|0
1717032900000|2024-05-30 01:35:00|12.33|10.94|12.17|10.8|12.36|10.96|12.15|10.77|0
1717033200000|2024-05-30 01:40:00|12.2|10.82|12.34|10.94|12.37|10.97|12.17|10.79|0
1717033500000|2024-05-30 01:45:00|12.37|10.97|12.25|10.86|12.37|10.97|12.2|10.82|0
1717033800000|2024-05-30 01:50:00|12.22|10.84|12.36|10.96|12.39|10.99|12.22|10.84|0
1717034100000|2024-05-30 01:55:00|12.33|10.94|12.39|10.98|12.44|11.04|12.3|10.91|0
1717034400000|2024-05-30 02:00:00|12.36|10.96|12.38|10.98|12.38|10.98|12.21|10.83|0
1717034700000|2024-05-30 02:05:00|12.41|11.01|12.38|10.98|12.47|11.06|12.32|10.93|0
1717035000000|2024-05-30 02:10:00|12.35|10.95|12.38|10.98|12.41|11|12.32|10.93|0
1717035300000|2024-05-30 02:15:00|12.35|10.95|12.37|10.97|12.4|11|12.32|10.92|0
1717035600000|2024-05-30 02:20:00|12.39|10.99|12.54|11.12|12.57|11.15|12.37|10.97|0
1717035900000|2024-05-30 02:25:00|12.5|11.08|12.39|10.99|12.54|11.12|12.37|10.97|0
1717036200000|2024-05-30 02:30:00|12.41|11|12.51|11.09|12.51|11.09|12.39|10.99|0
1717036500000|2024-05-30 02:35:00|12.49|11.08|12.65|11.22|12.68|11.24|12.48|11.06|0
1717036800000|2024-05-30 02:40:00|12.62|11.21|12.79|11.34|12.91|11.45|12.62|11.19|0
1717037100000|2024-05-30 02:45:00|12.76|11.32|12.84|11.39|12.96|11.5|12.76|11.32|0
1717037400000|2024-05-30 02:50:00|12.87|11.42|12.72|11.28|12.87|11.42|12.72|11.28|0
1717037700000|2024-05-30 02:55:00|12.75|11.31|12.81|11.36|12.81|11.36|12.72|11.28|0
1717038000000|2024-05-30 03:00:00|12.87|11.41|12.83|11.38|12.95|11.49|12.8|11.35|0
1717038300000|2024-05-30 03:05:00|12.85|11.39|13.01|11.54|13.01|11.54|12.85|11.39|0
1717038600000|2024-05-30 03:10:00|13.04|11.53|13|11.53|13.1|11.61|12.97|11.51|0
1717038900000|2024-05-30 03:15:00|12.97|11.51|12.99|11.52|13|11.53|12.94|11.48|0
1717039200000|2024-05-30 03:20:00|13|11.53|13.12|11.63|13.21|11.71|12.94|11.48|0
1717039500000|2024-05-30 03:25:00|13.09|11.6|13.05|11.58|13.09|11.6|12.99|11.52|0
1717039800000|2024-05-30 03:30:00|13.02|11.55|13.17|11.68|13.2|11.71|12.96|11.49|0
1717040100000|2024-05-30 03:35:00|13.14|11.65|13.17|11.68|13.2|11.7|13.11|11.62|0
1717040400000|2024-05-30 03:40:00|13.18|11.69|13.04|11.57|13.24|11.74|13.03|11.55|0
1717040700000|2024-05-30 03:45:00|13.01|11.54|12.95|11.48|13.04|11.57|12.95|11.48|0
1717041000000|2024-05-30 03:50:00|12.92|11.46|13.01|11.53|13.02|11.55|12.92|11.46|0
1717041300000|2024-05-30 03:55:00|13.04|11.56|13|11.53|13.04|11.56|12.94|11.48|0
1717041600000|2024-05-30 04:00:00|13.03|11.56|13.03|11.55|13.06|11.58|12.97|11.5|0
1717041900000|2024-05-30 04:05:00|13|11.53|13.03|11.55|13.12|11.63|12.97|11.5|0
1717042200000|2024-05-30 04:10:00|13.01|11.54|13.05|11.57|13.08|11.6|12.99|11.52|0
1717042500000|2024-05-30 04:15:00|13.08|11.6|13.08|11.6|13.14|11.65|13.05|11.57|0
1717042800000|2024-05-30 04:20:00|13.09|11.61|13.07|11.59|13.11|11.62|13.05|11.57|0
1717043100000|2024-05-30 04:25:00|13.04|11.57|13.07|11.59|13.07|11.59|12.98|11.51|0
1717043400000|2024-05-30 04:30:00|13.04|11.56|13.13|11.64|13.13|11.64|13.01|11.54|0
1717043700000|2024-05-30 04:35:00|13.16|11.67|13.3|11.8|13.3|11.8|13.13|11.64|0
1717044000000|2024-05-30 04:40:00|13.33|11.83|13.33|11.82|13.39|11.88|13.27|11.77|0
1717044300000|2024-05-30 04:45:00|13.36|11.85|13.42|11.9|13.45|11.93|13.36|11.85|0
1717044600000|2024-05-30 04:50:00|13.39|11.87|13.23|11.74|13.39|11.87|13.23|11.74|0
1717044900000|2024-05-30 04:55:00|13.26|11.76|13.2|11.71|13.26|11.76|13.17|11.68|0
1717045200000|2024-05-30 05:00:00|13.26|11.76|13.44|11.92|13.44|11.92|13.23|11.73|0
1717045500000|2024-05-30 05:05:00|13.41|11.89|13.41|11.89|13.44|11.92|13.25|11.75|0
1717045800000|2024-05-30 05:10:00|13.37|11.86|13.62|12.08|13.65|12.1|13.34|11.83|0
1717046100000|2024-05-30 05:15:00|13.59|12.05|13.55|12.02|13.68|12.13|13.52|11.99|0
1717046400000|2024-05-30 05:20:00|13.57|12.03|14.15|12.55|14.18|12.58|13.52|11.99|0
1717046700000|2024-05-30 05:25:00|14.18|12.58|14.15|12.55|14.21|12.61|14.12|12.52|0
1717047000000|2024-05-30 05:30:00|14.18|12.58|14.08|12.49|14.18|12.58|14.05|12.46|0
1717047300000|2024-05-30 05:35:00|14.05|12.46|14.35|12.75|14.35|12.75|14.05|12.46|0
1717047600000|2024-05-30 05:40:00|14.29|12.69|14.35|12.75|14.35|12.75|14.23|12.63|0
1717047900000|2024-05-30 05:45:00|14.38|12.78|14.29|12.69|14.38|12.78|14.2|12.6|0
1717048200000|2024-05-30 05:50:00|14.25|12.65|14.13|12.53|14.28|12.68|14.13|12.53|0
1717048500000|2024-05-30 05:55:00|14.1|12.5|13.97|12.39|14.1|12.5|13.88|12.31|0
1717048800000|2024-05-30 06:00:00|13.94|12.36|13.97|12.39|14.03|12.44|13.88|12.3|0
1717049100000|2024-05-30 06:05:00|13.94|12.36|14|12.41|14|12.41|13.81|12.25|0
1717049400000|2024-05-30 06:10:00|13.99|12.35|13.9|12.32|13.99|12.35|13.81|12.24|0
1717049700000|2024-05-30 06:15:00|13.93|12.35|13.93|12.35|13.96|12.38|13.86|12.29|0
1717050000000|2024-05-30 06:20:00|13.96|12.38|13.77|12.21|13.96|12.38|13.68|12.13|0
1717050300000|2024-05-30 06:25:00|13.8|12.24|12.78|11.34|13.8|12.24|11.92|10.57|0
1717050600000|2024-05-30 06:30:00|12.81|11.36|12.93|11.46|12.94|11.48|12.78|11.33|0
1717050900000|2024-05-30 06:35:00|12.9|11.44|13.07|11.59|13.11|11.62|12.87|11.41|0
1717051200000|2024-05-30 06:40:00|13.1|11.62|13.07|11.59|13.1|11.62|13.04|11.57|0
1717051500000|2024-05-30 06:45:00|13.1|11.62|13.13|11.64|13.19|11.7|13.04|11.56|0
1717051800000|2024-05-30 06:50:00|13.16|11.67|13.09|11.61|13.16|11.67|13.01|11.53|0
1717052100000|2024-05-30 06:55:00|13.11|11.63|13.24|11.74|13.24|11.74|13.09|11.61|0
1717052400000|2024-05-30 07:00:00|13.18|11.69|12.76|11.31|13.18|11.69|12.7|11.26|0
1717052700000|2024-05-30 07:05:00|12.74|11.3|12.81|11.36|13.12|11.63|12.73|11.29|0
1717053000000|2024-05-30 07:10:00|12.78|11.34|12.72|11.28|12.78|11.34|12.64|11.21|0
1717053300000|2024-05-30 07:15:00|12.69|11.26|12.9|11.44|12.9|11.44|12.57|11.15|0
1717053600000|2024-05-30 07:20:00|12.84|11.38|12.89|11.43|12.93|11.46|12.6|11.17|0
1717053900000|2024-05-30 07:25:00|12.86|11.41|12.54|11.12|12.95|11.49|12.48|11.07|0
1717054200000|2024-05-30 07:30:00|12.51|11.09|12.5|11.09|12.53|11.11|12.36|10.96|0
1717054500000|2024-05-30 07:35:00|12.47|11.06|12.41|11.01|12.5|11.09|12.36|10.96|0
1717054800000|2024-05-30 07:40:00|12.38|10.98|12.24|10.85|12.47|11.06|12.24|10.85|0
1717055100000|2024-05-30 07:45:00|12.27|10.88|12.41|11|12.44|11.03|12.15|10.77|0
1717055400000|2024-05-30 07:50:00|12.43|11.03|12.37|10.97|12.49|11.08|12.26|10.87|0
1717055700000|2024-05-30 07:55:00|12.36|10.96|12.26|10.87|12.4|11|12.23|10.84|0
1717056000000|2024-05-30 08:00:00|12.28|10.89|12.22|10.84|12.28|10.89|12.05|10.69|0
1717056300000|2024-05-30 08:05:00|12.19|10.81|12.31|10.91|12.45|11.04|12.19|10.81|0
1717056600000|2024-05-30 08:10:00|12.33|10.94|12.33|10.94|12.45|11.04|12.3|10.91|0
1717056900000|2024-05-30 08:15:00|12.35|10.95|12.16|10.78|12.39|10.98|12.16|10.78|0
1717057200000|2024-05-30 08:20:00|12.18|10.81|12.15|10.78|12.35|10.96|12.13|10.75|0
1717057500000|2024-05-30 08:25:00|12.14|10.76|12.29|10.9|12.32|10.93|12.12|10.75|0
1717057800000|2024-05-30 08:30:00|12.24|10.85|12|10.64|12.47|11.06|11.94|10.59|0
1717058100000|2024-05-30 08:35:00|11.97|10.61|11.98|10.62|12.08|10.71|11.91|10.56|0
1717058400000|2024-05-30 08:40:00|11.99|10.64|11.8|10.46|11.99|10.64|11.77|10.44|0
1717058700000|2024-05-30 08:45:00|11.82|10.48|11.74|10.41|11.85|10.51|11.74|10.41|0
1717059000000|2024-05-30 08:50:00|11.76|10.43|11.84|10.5|11.87|10.53|11.74|10.41|0
1717059300000|2024-05-30 08:55:00|11.82|10.48|11.7|10.38|11.82|10.48|11.65|10.33|0
1717059600000|2024-05-30 09:00:00|11.67|10.35|11.75|10.42|11.78|10.45|11.63|10.32|0
1717059900000|2024-05-30 09:05:00|11.73|10.4|11.64|10.32|11.74|10.41|11.59|10.27|0
1717060200000|2024-05-30 09:10:00|11.65|10.34|11.69|10.37|11.72|10.39|11.61|10.3|0
1717060500000|2024-05-30 09:15:00|11.66|10.34|11.61|10.29|11.69|10.37|11.58|10.27|0
1717060800000|2024-05-30 09:20:00|11.63|10.32|11.82|10.49|11.88|10.54|11.63|10.32|0
1717061100000|2024-05-30 09:25:00|11.8|10.46|11.9|10.56|11.96|10.61|11.8|10.46|0
1717061400000|2024-05-30 09:30:00|11.93|10.58|11.93|10.58|11.99|10.63|11.9|10.55|0
1717061700000|2024-05-30 09:35:00|11.96|10.6|12.07|10.7|12.07|10.7|11.87|10.53|0
1717062000000|2024-05-30 09:40:00|12.05|10.69|12.01|10.65|12.1|10.73|11.93|10.58|0
1717062300000|2024-05-30 09:45:00|11.99|10.64|12|10.65|12.06|10.7|11.95|10.6|0
1717062600000|2024-05-30 09:50:00|11.98|10.62|11.82|10.48|11.98|10.62|11.8|10.47|0
1717062900000|2024-05-30 09:55:00|11.83|10.49|11.91|10.56|11.94|10.59|11.8|10.47|0
1717063200000|2024-05-30 10:00:00|11.88|10.54|11.97|10.61|12|10.64|11.88|10.54|0
1717063500000|2024-05-30 10:05:00|11.98|10.62|12.02|10.66|12.02|10.66|11.88|10.54|0
1717063800000|2024-05-30 10:10:00|12.05|10.68|12.19|10.81|12.19|10.81|12.04|10.68|0
1717064100000|2024-05-30 10:15:00|12.21|10.83|12.13|10.75|12.21|10.83|12.04|10.68|0
1717064400000|2024-05-30 10:20:00|12.1|10.73|11.92|10.57|12.15|10.78|11.9|10.55|0
1717064700000|2024-05-30 10:25:00|11.95|10.6|12.01|10.65|12.04|10.67|11.95|10.6|0
1717065000000|2024-05-30 10:30:00|12.03|10.67|12|10.64|12.09|10.72|11.97|10.62|0
1717065300000|2024-05-30 10:35:00|11.97|10.62|11.5|10.2|12|10.64|11.39|10.1|0
1717065600000|2024-05-30 10:40:00|11.47|10.17|11.33|10.05|11.47|10.17|11.33|10.05|0
1717065900000|2024-05-30 10:45:00|11.31|10.03|11.22|9.95|11.39|10.1|11.2|9.93|0
1717066200000|2024-05-30 10:50:00|11.24|9.96|11.47|10.17|11.69|10.37|11.24|9.96|0
1717066500000|2024-05-30 10:55:00|11.5|10.19|11.36|10.07|11.52|10.22|11.32|10.04|0
1717066800000|2024-05-30 11:00:00|11.38|10.1|11.52|10.21|11.57|10.26|11.38|10.1|0
1717067100000|2024-05-30 11:05:00|11.49|10.19|11.42|10.13|11.49|10.19|11.35|10.07|0
1717067400000|2024-05-30 11:10:00|11.43|10.14|11.54|10.23|11.54|10.23|11.4|10.11|0
1717067700000|2024-05-30 11:15:00|11.51|10.21|11.53|10.23|11.56|10.25|11.48|10.18|0
1717068000000|2024-05-30 11:20:00|11.51|10.2|11.44|10.14|11.59|10.28|11.42|10.13|0
1717068300000|2024-05-30 11:25:00|11.42|10.13|11.31|10.03|11.45|10.15|11.29|10.01|0
1717068600000|2024-05-30 11:30:00|11.28|10.01|11.36|10.08|11.38|10.09|11.26|9.98|0
1717068900000|2024-05-30 11:35:00|11.39|10.1|11.33|10.05|11.44|10.15|11.3|10.02|0
1717069200000|2024-05-30 11:40:00|11.3|10.02|11.3|10.02|11.44|10.14|11.25|9.97|0
1717069500000|2024-05-30 11:45:00|11.25|9.97|11.22|9.95|11.3|10.02|11.16|9.9|0
1717069800000|2024-05-30 11:50:00|11.24|9.97|11.43|10.14|11.43|10.14|11.19|9.92|0
1717070100000|2024-05-30 11:55:00|11.42|10.12|11.48|10.18|11.54|10.23|11.4|10.11|0
1717070400000|2024-05-30 12:00:00|11.51|10.21|11.48|10.18|11.56|10.25|11.43|10.13|0
1717070700000|2024-05-30 12:05:00|11.51|10.2|11.45|10.15|11.53|10.23|11.37|10.08|0
1717071000000|2024-05-30 12:10:00|11.42|10.13|11.34|10.05|11.5|10.2|11.31|10.03|0
1717071300000|2024-05-30 12:15:00|11.36|10.08|11.28|10|11.42|10.12|11.2|9.93|0
1717071600000|2024-05-30 12:20:00|11.31|10.03|11.44|10.14|11.49|10.19|11.14|9.88|0
1717071900000|2024-05-30 12:25:00|11.47|10.17|11.33|10.04|11.47|10.17|11.3|10.02|0
1717072200000|2024-05-30 12:30:00|11.34|10.06|10.61|9.41|11.37|10.08|10.52|9.32|0
1717072500000|2024-05-30 12:35:00|10.64|9.43|10.74|9.52|10.82|9.59|10.52|9.32|0
1717072800000|2024-05-30 12:40:00|10.71|9.5|10.56|9.36|10.71|9.5|10.53|9.33|0
1717073100000|2024-05-30 12:45:00|10.53|9.33|10.78|9.56|10.78|9.56|10.51|9.31|0
1717073400000|2024-05-30 12:50:00|10.81|9.59|10.41|9.21|10.86|9.63|10.39|9.19|0
1717073700000|2024-05-30 12:55:00|10.44|9.24|10.53|9.33|10.76|9.54|10.44|9.24|0
1717074000000|2024-05-30 13:00:00|10.51|9.31|10.63|9.42|10.68|9.47|10.41|9.21|0
1717074300000|2024-05-30 13:05:00|10.6|9.4|10.64|9.43|10.68|9.47|10.41|9.21|0
1717074600000|2024-05-30 13:10:00|10.65|9.44|10.7|9.49|10.83|9.6|10.57|9.37|0
1717074900000|2024-05-30 13:15:00|10.71|9.5|10.64|9.44|10.77|9.55|10.64|9.44|0
1717075200000|2024-05-30 13:20:00|10.62|9.42|10.4|9.2|10.67|9.46|10.37|9.17|0
1717075500000|2024-05-30 13:25:00|10.44|9.24|10.39|9.19|10.49|9.29|10.35|9.15|0
1717075800000|2024-05-30 13:30:00|10.42|9.22|10.46|9.26|10.66|9.46|9.95|8.75|0
1717076100000|2024-05-30 13:35:00|10.49|9.29|10.61|9.41|11|9.76|10.39|9.19|0
1717076400000|2024-05-30 13:40:00|10.58|9.38|10.53|9.33|10.63|9.43|10.29|9.09|0
1717076700000|2024-05-30 13:45:00|10.48|9.28|10.65|9.45|10.73|9.52|10.43|9.23|0
1717077000000|2024-05-30 13:50:00|10.63|9.42|10.43|9.23|10.78|9.56|10.36|9.16|0
1717077300000|2024-05-30 13:55:00|10.5|9.3|9.92|8.72|10.52|9.32|9.83|8.63|0
1717077600000|2024-05-30 14:00:00|9.9|8.7|9.73|8.53|10.22|9.02|9.73|8.53|0
1717077900000|2024-05-30 14:05:00|9.76|8.56|10.03|8.83|10.05|8.85|9.66|8.46|0
1717078200000|2024-05-30 14:10:00|10.05|8.85|10.76|9.54|11.03|9.78|10.01|8.81|0
1717078500000|2024-05-30 14:15:00|10.79|9.57|10.68|9.47|10.97|9.73|10.53|9.33|0
1717078800000|2024-05-30 14:20:00|10.65|9.45|10.33|9.13|10.73|9.52|10.19|8.99|0
1717079100000|2024-05-30 14:25:00|10.28|9.08|10.38|9.18|10.65|9.44|10.23|9.03|0
1717079400000|2024-05-30 14:30:00|10.45|9.25|10.8|9.58|10.85|9.63|10.35|9.15|0
1717079700000|2024-05-30 14:35:00|10.85|9.63|11.04|9.79|11.15|9.89|10.59|9.39|0
1717080000000|2024-05-30 14:40:00|11.01|9.77|11.04|9.79|11.39|10.1|10.96|9.72|0
1717080300000|2024-05-30 14:45:00|11.01|9.76|10.87|9.64|11.09|9.83|10.79|9.57|0
1717080600000|2024-05-30 14:50:00|10.9|9.66|10.9|9.66|11.11|9.85|10.69|9.48|0
1717080900000|2024-05-30 14:55:00|10.92|9.69|11|9.75|11.03|9.78|10.79|9.57|0
1717081200000|2024-05-30 15:00:00|11.03|9.78|11.32|10.04|11.32|10.04|10.76|9.54|0
1717081500000|2024-05-30 15:05:00|11.38|10.09|10.91|9.68|11.55|10.24|10.89|9.65|0
1717081800000|2024-05-30 15:10:00|10.94|9.7|11.02|9.77|11.07|9.82|10.83|9.6|0
1717082100000|2024-05-30 15:15:00|11.04|9.79|10.52|9.32|11.07|9.82|10.49|9.29|0
1717082400000|2024-05-30 15:20:00|10.49|9.29|10.64|9.43|10.77|9.55|10.49|9.29|0
1717082700000|2024-05-30 15:25:00|10.67|9.46|9.98|8.78|10.67|9.46|9.95|8.75|0
1717083000000|2024-05-30 15:30:00|10|8.8|9.62|8.42|10.05|8.85|9.62|8.42|0
1717083300000|2024-05-30 15:35:00|9.65|8.45|9.85|8.65|9.99|8.79|9.6|8.4|0
1717083600000|2024-05-30 15:40:00|9.83|8.63|9.99|8.79|9.99|8.79|9.67|8.47|0
1717083900000|2024-05-30 15:45:00|9.97|8.77|10.06|8.86|10.06|8.86|9.87|8.67|0
1717084200000|2024-05-30 15:50:00|10.08|8.88|10.03|8.83|10.1|8.9|9.87|8.67|0
1717084500000|2024-05-30 15:55:00|10.06|8.86|10.2|9|10.2|9|9.96|8.76|0
1717084800000|2024-05-30 16:00:00|10.17|8.97|9.75|8.55|10.2|9|9.72|8.52|0
1717085100000|2024-05-30 16:05:00|9.72|8.52|9.79|8.59|9.86|8.66|9.56|8.36|0
1717085400000|2024-05-30 16:10:00|9.77|8.57|9.66|8.46|9.84|8.64|9.65|8.45|0
1717085700000|2024-05-30 16:15:00|9.65|8.45|9.55|8.35|9.67|8.47|9.51|8.31|0
1717086000000|2024-05-30 16:20:00|9.53|8.33|9.53|8.33|9.76|8.56|9.42|8.22|0
1717086300000|2024-05-30 16:25:00|9.55|8.35|9.85|8.65|9.92|8.72|9.51|8.31|0
1717086600000|2024-05-30 16:30:00|9.83|8.63|9.48|8.28|9.89|8.69|9.48|8.28|0
1717086900000|2024-05-30 16:35:00|9.46|8.26|9.5|8.3|9.57|8.37|9.36|8.16|0
1717087200000|2024-05-30 16:40:00|9.49|8.29|9.52|8.32|9.59|8.39|9.47|8.27|0
1717087500000|2024-05-30 16:45:00|9.54|8.34|9.56|8.36|9.61|8.41|9.32|8.12|0
1717087800000|2024-05-30 16:50:00|9.58|8.38|9.38|8.18|9.63|8.43|9.22|8.02|0
1717088100000|2024-05-30 16:55:00|9.36|8.16|9.26|8.06|9.44|8.24|9.26|8.06|0
1717088400000|2024-05-30 17:00:00|9.24|8.04|9.31|8.11|9.4|8.2|8.98|7.78|0
1717088700000|2024-05-30 17:05:00|9.33|8.13|9.15|7.95|9.33|8.13|9.02|7.82|0
1717089000000|2024-05-30 17:10:00|9.13|7.93|8.95|7.75|9.15|7.95|8.85|7.65|0
1717089300000|2024-05-30 17:15:00|8.93|7.73|9.17|7.97|9.21|8.01|8.89|7.69|0
1717089600000|2024-05-30 17:20:00|9.14|7.94|8.99|7.79|9.21|8.01|8.95|7.75|0
1717089900000|2024-05-30 17:25:00|9.01|7.81|8.97|7.77|9.1|7.9|8.97|7.77|0
1717090200000|2024-05-30 17:30:00|8.94|7.74|9.03|7.83|9.03|7.83|8.86|7.66|0
1717090500000|2024-05-30 17:35:00|9.01|7.81|8.98|7.78|9.11|7.91|8.9|7.7|0
1717090800000|2024-05-30 17:40:00|9|7.8|8.87|7.67|9|7.8|8.77|7.57|0
1717091100000|2024-05-30 17:45:00|8.85|7.65|9.11|7.91|9.13|7.93|8.81|7.61|0
1717091400000|2024-05-30 17:50:00|9.13|7.93|9.15|7.95|9.3|8.1|9.11|7.91|0
1717091700000|2024-05-30 17:55:00|9.17|7.97|9.1|7.9|9.28|8.08|9.1|7.9|0
1717092000000|2024-05-30 18:00:00|9.23|8.03|9.41|8.21|9.41|8.21|9.06|7.86|0
1717092300000|2024-05-30 18:05:00|9.39|8.19|9.29|8.09|9.43|8.23|9.27|8.07|0
1717092600000|2024-05-30 18:10:00|9.32|8.12|9.47|8.27|9.49|8.29|9.29|8.09|0
1717092900000|2024-05-30 18:15:00|9.45|8.25|9.56|8.36|10.12|8.92|9.42|8.22|0
1717093200000|2024-05-30 18:20:00|9.58|8.38|9.69|8.49|9.86|8.66|9.47|8.27|0
1717093500000|2024-05-30 18:25:00|9.72|8.52|9.62|8.42|9.95|8.75|9.6|8.4|0
1717093800000|2024-05-30 18:30:00|9.6|8.4|9.57|8.37|9.67|8.47|9.37|8.17|0
1717094100000|2024-05-30 18:35:00|9.66|8.46|9.87|8.67|9.92|8.72|9.62|8.42|0
1717094400000|2024-05-30 18:40:00|9.89|8.69|9.84|8.64|9.96|8.76|9.75|8.55|0
1717094700000|2024-05-30 18:45:00|9.87|8.67|9.89|8.69|9.98|8.78|9.68|8.48|0
1717095000000|2024-05-30 18:50:00|9.91|8.71|9.86|8.66|9.91|8.71|9.63|8.43|0
1717095300000|2024-05-30 18:55:00|9.81|8.61|9.7|8.5|9.91|8.71|9.67|8.47|0
1717095600000|2024-05-30 19:00:00|9.72|8.52|9.9|8.7|9.97|8.77|9.58|8.38|0
1717095900000|2024-05-30 19:05:00|9.88|8.68|9.95|8.75|10.02|8.82|9.69|8.49|0
1717096200000|2024-05-30 19:10:00|9.97|8.77|9.9|8.7|10.04|8.84|9.87|8.67|0
1717096500000|2024-05-30 19:15:00|9.92|8.72|9.99|8.79|10.01|8.81|9.76|8.56|0
1717096800000|2024-05-30 19:20:00|10.01|8.81|10.83|9.61|10.86|9.63|9.99|8.79|0
1717097100000|2024-05-30 19:25:00|10.81|9.58|10.32|9.12|10.9|9.67|10.3|9.1|0
1717097400000|2024-05-30 19:30:00|10.3|9.1|12.05|10.68|12.08|10.71|10.17|8.97|0
1717097700000|2024-05-30 19:35:00|12.08|10.71|10.89|9.66|12.16|10.79|10.68|9.47|0
1717098000000|2024-05-30 19:40:00|10.87|9.64|11.03|9.78|11.22|9.95|10.73|9.52|0
1717098300000|2024-05-30 19:45:00|11.08|9.83|12.1|10.73|12.35|10.95|11.08|9.83|0
1717098600000|2024-05-30 19:50:00|12.17|10.79|11.9|10.56|13.13|11.65|11.79|10.45|0
1717098900000|2024-05-30 19:55:00|11.76|10.43|11.62|10.3|12.25|10.86|11.4|10.11|0
1717099200000|2024-05-30 20:00:00|11.93|10.58|11.04|9.79|12.31|10.91|10.88|9.65|0
1717099500000|2024-05-30 20:05:00|10.99|9.74|11.72|10.39|11.78|10.44|10.96|9.72|0
1717099800000|2024-05-30 20:10:00|11.63|10.31|11.8|10.46|11.83|10.49|11.54|10.24|0
1717100100000|2024-05-30 20:15:00|11.81|10.41|11.86|10.46|11.86|10.46|11.59|10.19|0
1717100400000|2024-05-30 20:20:00|11.83|10.43|11.47|10.07|11.86|10.46|11.47|10.07|0
1717100700000|2024-05-30 20:25:00|11.5|10.1|11.15|9.75|11.5|10.1|11.15|9.75|0
1717101000000|2024-05-30 20:30:00|11.13|9.73|11.28|9.88|11.31|9.91|11.1|9.7|0
1717101300000|2024-05-30 20:35:00|11.26|9.86|11.25|9.85|11.39|9.99|11.18|9.78|0
1717101600000|2024-05-30 20:40:00|11.28|9.88|11.32|9.92|11.36|9.96|11.28|9.88|0
1717101900000|2024-05-30 20:45:00|11.3|9.9|11.38|9.98|11.38|9.98|11.29|9.89|0
1717102200000|2024-05-30 20:50:00|11.35|9.95|11.3|9.9|11.4|10|11.27|9.87|0
1717102500000|2024-05-30 20:55:00|11.31|9.91|11.09|9.69|11.32|9.92|11.02|9.62|0
1717102800000|2024-05-30 21:00:00|11.11|9.71|11.04|9.64|11.15|9.75|11.02|9.62|0
1717103100000|2024-05-30 21:05:00|11.18|9.78|11.35|9.95|11.35|9.95|11.1|9.7|0
1717103400000|2024-05-30 21:10:00|11.36|9.96|11.33|9.93|11.48|10.08|11.3|9.9|0
1717103700000|2024-05-30 21:15:00|11.34|9.94|11.21|9.81|11.34|9.94|11.21|9.81|0
1717104000000|2024-05-30 21:20:00|11.22|9.82|11.26|9.86|11.28|9.88|11.22|9.82|0
1717104300000|2024-05-30 21:25:00|11.25|9.85|11.25|9.85|11.27|9.87|11.22|9.82|0
1717104600000|2024-05-30 21:30:00|11.23|9.83|11.26|9.86|11.26|9.86|11.22|9.82|0
1717104900000|2024-05-30 21:35:00|11.25|9.85|11.26|9.86|11.26|9.86|11.25|9.85|0
1717105200000|2024-05-30 21:40:00|11.23|9.83|11.2|9.8|11.23|9.83|11.2|9.8|0
1717105500000|2024-05-30 21:45:00|11.19|9.79|11.19|9.79|11.21|9.81|11.15|9.75|0
1717105800000|2024-05-30 21:50:00|11.21|9.81|11.32|9.92|11.41|10.01|11.21|9.81|0
1717106100000|2024-05-30 21:55:00|11.33|9.93|11.14|9.74|11.33|9.93|11.13|9.73|0
1717106400000|2024-05-30 22:00:00|11.27|9.87|11.25|9.85|11.52|10.12|11.11|9.71|0
1717106700000|2024-05-30 22:05:00|11.28|9.88|11.61|10.21|11.73|10.33|11.27|9.87|0
1717107000000|2024-05-30 22:10:00|11.63|10.23|11.57|10.17|11.65|10.25|11.51|10.11|0
1717107300000|2024-05-30 22:15:00|11.54|10.14|11.73|10.33|11.73|10.33|11.51|10.11|0
1717107600000|2024-05-30 22:20:00|11.7|10.3|11.6|10.2|11.75|10.35|11.56|10.16|0
1717107900000|2024-05-30 22:25:00|11.59|10.19|11.61|10.21|11.64|10.24|11.56|10.16|0
1717108200000|2024-05-30 22:30:00|11.57|10.17|11.48|10.08|11.57|10.17|11.45|10.05|0
1717108500000|2024-05-30 22:35:00|11.47|10.07|11.39|9.99|11.47|10.07|11.37|9.97|0
1717108800000|2024-05-30 22:40:00|11.38|9.98|11.34|9.94|11.42|10.02|11.31|9.91|0
1717109100000|2024-05-30 22:45:00|11.36|9.96|11.41|10.01|11.41|10.01|11.36|9.96|0
1717109400000|2024-05-30 22:50:00|11.47|10.07|11.52|10.12|11.55|10.15|11.46|10.06|0
1717109700000|2024-05-30 22:55:00|11.53|10.13|11.51|10.11|11.53|10.13|11.46|10.06|0
1717110000000|2024-05-30 23:00:00|11.53|10.13|11.56|10.16|11.59|10.19|11.48|10.08|0
1717110300000|2024-05-30 23:05:00|11.54|10.14|11.45|10.05|11.54|10.14|11.4|10|0
1717110600000|2024-05-30 23:10:00|11.48|10.08|11.48|10.08|11.53|10.13|11.48|10.08|0
1717110900000|2024-05-30 23:15:00|11.49|10.09|11.66|10.26|11.66|10.26|11.49|10.09|0
1717111200000|2024-05-30 23:20:00|11.65|10.25|11.63|10.23|11.7|10.3|11.63|10.23|0
1717111500000|2024-05-30 23:25:00|11.65|10.25|11.58|10.18|11.66|10.26|11.58|10.18|0
1717111800000|2024-05-30 23:30:00|11.55|10.15|11.52|10.12|11.55|10.15|11.41|10.01|0
1717112100000|2024-05-30 23:35:00|11.49|10.09|11.62|10.22|11.68|10.28|11.49|10.09|0
1717112400000|2024-05-30 23:40:00|11.6|10.2|11.69|10.29|11.73|10.33|11.57|10.17|0
1717112700000|2024-05-30 23:45:00|11.7|10.3|11.78|10.38|11.78|10.38|11.65|10.25|0
1717113000000|2024-05-30 23:50:00|11.81|10.41|11.64|10.24|11.86|10.46|11.62|10.22|0
1717113300000|2024-05-30 23:55:00|11.67|10.27|11.75|10.35|11.8|10.4|11.67|10.27|0
1717113600000|2024-05-31 00:00:00|11.69|10.29|11.66|10.26|11.77|10.37|11.53|10.13|0
1717113900000|2024-05-31 00:05:00|11.65|10.25|11.77|10.37|11.82|10.42|11.61|10.21|0
1717114200000|2024-05-31 00:10:00|11.78|10.38|12.33|10.93|12.6|11.17|11.71|10.31|0
1717114500000|2024-05-31 00:15:00|12.38|10.98|12.32|10.93|12.54|11.12|12.29|10.9|0
1717114800000|2024-05-31 00:20:00|12.35|10.95|12.38|10.98|12.47|11.06|12.17|10.79|0
1717115100000|2024-05-31 00:25:00|12.35|10.95|12.28|10.89|12.36|10.96|12.07|10.71|0
1717115400000|2024-05-31 00:30:00|12.25|10.87|12.83|11.38|12.83|11.38|12.1|10.73|0
1717115700000|2024-05-31 00:35:00|12.84|11.39|12.98|11.51|13.06|11.58|12.79|11.35|0
1717116000000|2024-05-31 00:40:00|12.95|11.48|12.95|11.48|13.04|11.56|12.88|11.43|0
1717116300000|2024-05-31 00:45:00|12.91|11.45|13.07|11.59|13.1|11.62|12.88|11.42|0
1717116600000|2024-05-31 00:50:00|13.04|11.56|12.81|11.36|13.1|11.62|12.78|11.34|0
1717116900000|2024-05-31 00:55:00|12.78|11.34|12.47|11.06|12.81|11.36|12.47|11.06|0
1717117200000|2024-05-31 01:00:00|12.49|11.07|12.14|10.76|12.5|11.09|11.9|10.56|0
1717117500000|2024-05-31 01:05:00|12.17|10.79|12.22|10.84|12.35|10.95|12.17|10.79|0
1717117800000|2024-05-31 01:10:00|12.25|10.87|12.07|10.71|12.25|10.87|11.96|10.6|0
1717118100000|2024-05-31 01:15:00|12.1|10.73|12.19|10.81|12.25|10.86|12.07|10.71|0
1717118400000|2024-05-31 01:20:00|12.22|10.83|12.08|10.71|12.25|10.86|12.04|10.68|0
1717118700000|2024-05-31 01:25:00|12.07|10.7|12.05|10.68|12.09|10.73|11.98|10.62|0
1717119000000|2024-05-31 01:30:00|12.03|10.67|12|10.64|12.15|10.77|11.97|10.62|0
1717119300000|2024-05-31 01:35:00|12.03|10.67|11.91|10.56|12.06|10.69|11.85|10.51|0
1717119600000|2024-05-31 01:40:00|11.94|10.59|12.05|10.69|12.08|10.72|11.91|10.56|0
1717119900000|2024-05-31 01:45:00|12.08|10.71|12.14|10.76|12.14|10.76|12.02|10.66|0
1717120200000|2024-05-31 01:50:00|12.15|10.78|11.93|10.58|12.2|10.82|11.84|10.5|0
1717120500000|2024-05-31 01:55:00|11.9|10.55|11.87|10.52|11.99|10.63|11.84|10.5|0
1717120800000|2024-05-31 02:00:00|11.85|10.51|11.8|10.47|11.88|10.54|11.78|10.44|0
1717121100000|2024-05-31 02:05:00|11.82|10.48|11.95|10.59|11.95|10.59|11.8|10.47|0
1717121400000|2024-05-31 02:10:00|11.98|10.62|11.94|10.59|12|10.65|11.89|10.54|0
1717121700000|2024-05-31 02:15:00|11.91|10.57|11.82|10.48|11.99|10.63|11.74|10.41|0
1717122000000|2024-05-31 02:20:00|11.85|10.51|11.82|10.48|11.91|10.56|11.82|10.48|0
1717122300000|2024-05-31 02:25:00|11.84|10.5|11.93|10.58|11.93|10.58|11.79|10.45|0
1717122600000|2024-05-31 02:30:00|11.9|10.56|12.02|10.66|12.05|10.68|11.9|10.56|0
1717122900000|2024-05-31 02:35:00|12.05|10.68|12.16|10.79|12.16|10.79|12.02|10.66|0
1717123200000|2024-05-31 02:40:00|12.19|10.81|12.16|10.78|12.19|10.81|12.1|10.73|0
1717123500000|2024-05-31 02:45:00|12.19|10.81|12.31|10.91|12.47|11.06|12.16|10.78|0
1717123800000|2024-05-31 02:50:00|12.28|10.89|12.24|10.86|12.4|10.99|12.18|10.8|0
1717124100000|2024-05-31 02:55:00|12.26|10.87|12.45|11.04|12.45|11.04|12.21|10.83|0
1717124400000|2024-05-31 03:00:00|12.42|11.01|12.27|10.88|12.42|11.01|12.24|10.85|0
1717124700000|2024-05-31 03:05:00|12.3|10.9|12.19|10.81|12.33|10.93|12.17|10.79|0
1717125000000|2024-05-31 03:10:00|12.2|10.82|12.23|10.84|12.26|10.87|12.14|10.77|0
1717125300000|2024-05-31 03:15:00|12.26|10.87|12.11|10.74|12.32|10.92|12.11|10.74|0
1717125600000|2024-05-31 03:20:00|12.08|10.71|11.87|10.52|12.11|10.74|11.84|10.5|0
1717125900000|2024-05-31 03:25:00|11.84|10.5|11.6|10.29|11.87|10.52|11.59|10.28|0
1717126200000|2024-05-31 03:30:00|11.58|10.26|11.54|10.24|11.63|10.32|11.43|10.14|0
1717126500000|2024-05-31 03:35:00|11.53|10.22|11.54|10.23|11.57|10.26|11.48|10.18|0
1717126800000|2024-05-31 03:40:00|11.57|10.26|11.68|10.36|11.71|10.38|11.57|10.26|0
1717127100000|2024-05-31 03:45:00|11.65|10.33|11.62|10.3|11.71|10.38|11.62|10.3|0
1717127400000|2024-05-31 03:50:00|11.61|10.29|11.5|10.2|11.68|10.35|11.47|10.17|0
1717127700000|2024-05-31 03:55:00|11.53|10.22|11.56|10.25|11.61|10.3|11.49|10.19|0
1717128000000|2024-05-31 04:00:00|11.58|10.27|11.61|10.3|11.61|10.3|11.55|10.25|0
1717128300000|2024-05-31 04:05:00|11.64|10.29|11.69|10.37|11.69|10.37|11.59|10.28|0
1717128600000|2024-05-31 04:10:00|11.66|10.34|11.72|10.39|11.72|10.39|11.66|10.34|0
1717128900000|2024-05-31 04:15:00|11.75|10.42|11.79|10.45|11.8|10.47|11.69|10.36|0
1717129200000|2024-05-31 04:20:00|11.77|10.44|11.71|10.39|11.77|10.44|11.68|10.36|0
1717129500000|2024-05-31 04:25:00|11.73|10.38|11.74|10.41|11.8|10.46|11.71|10.38|0
1717129800000|2024-05-31 04:30:00|11.77|10.43|11.85|10.51|11.87|10.52|11.76|10.43|0
1717130100000|2024-05-31 04:35:00|11.88|10.53|11.92|10.57|11.94|10.58|11.85|10.51|0
1717130400000|2024-05-31 04:40:00|11.9|10.56|11.9|10.55|11.96|10.61|11.87|10.53|0
1717130700000|2024-05-31 04:45:00|11.93|10.58|11.84|10.5|11.93|10.58|11.78|10.45|0
1717131000000|2024-05-31 04:50:00|11.81|10.47|11.72|10.39|11.84|10.5|11.72|10.39|0
1717131300000|2024-05-31 04:55:00|11.75|10.42|11.75|10.42|11.75|10.42|11.69|10.37|0
1717131600000|2024-05-31 05:00:00|11.77|10.44|11.74|10.41|11.89|10.54|11.69|10.36|0
1717131900000|2024-05-31 05:05:00|11.7|10.38|11.48|10.18|11.74|10.41|11.48|10.18|0
1717132200000|2024-05-31 05:10:00|11.45|10.16|11.42|10.13|11.52|10.22|11.42|10.13|0
1717132500000|2024-05-31 05:15:00|11.39|10.1|11.47|10.18|11.53|10.23|11.36|10.08|0
1717132800000|2024-05-31 05:20:00|11.5|10.17|11.53|10.22|11.53|10.22|11.44|10.15|0
1717133100000|2024-05-31 05:25:00|11.56|10.25|11.73|10.4|11.76|10.43|11.56|10.25|0
1717133400000|2024-05-31 05:30:00|11.7|10.37|11.69|10.37|11.78|10.45|11.64|10.32|0
1717133700000|2024-05-31 05:35:00|11.72|10.4|11.89|10.55|11.92|10.57|11.64|10.32|0
1717134000000|2024-05-31 05:40:00|11.86|10.52|11.69|10.36|11.86|10.52|11.57|10.26|0
1717134300000|2024-05-31 05:45:00|11.66|10.34|11.71|10.39|11.74|10.41|11.63|10.31|0
1717134600000|2024-05-31 05:50:00|11.74|10.41|11.8|10.46|11.89|10.54|11.71|10.39|0
1717134900000|2024-05-31 05:55:00|11.77|10.43|12.03|10.67|12.06|10.69|11.77|10.43|0
1717135200000|2024-05-31 06:00:00|12.06|10.69|11.79|10.45|12.06|10.69|11.79|10.45|0
1717135500000|2024-05-31 06:05:00|11.78|10.44|11.64|10.32|11.78|10.44|11.56|10.25|0
1717135800000|2024-05-31 06:10:00|11.67|10.35|11.7|10.37|11.73|10.4|11.61|10.3|0
1717136100000|2024-05-31 06:15:00|11.68|10.36|11.75|10.42|11.75|10.42|11.64|10.32|0
1717136400000|2024-05-31 06:20:00|11.72|10.39|11.72|10.39|11.89|10.55|11.72|10.39|0
1717136700000|2024-05-31 06:25:00|11.75|10.42|11.74|10.41|11.78|10.44|11.63|10.31|0
1717137000000|2024-05-31 06:30:00|11.77|10.44|11.68|10.36|11.83|10.49|11.6|10.28|0
1717137300000|2024-05-31 06:35:00|11.65|10.33|11.65|10.33|11.65|10.33|11.56|10.26|0
1717137600000|2024-05-31 06:40:00|11.62|10.31|11.7|10.38|11.73|10.41|11.59|10.28|0
1717137900000|2024-05-31 06:45:00|11.73|10.41|11.59|10.27|11.73|10.41|11.5|10.2|0
1717138200000|2024-05-31 06:50:00|11.56|10.25|11.5|10.2|11.59|10.27|11.47|10.17|0
1717138500000|2024-05-31 06:55:00|11.51|10.21|11.64|10.32|11.65|10.33|11.47|10.17|0
1717138800000|2024-05-31 07:00:00|11.55|10.24|11.57|10.26|11.62|10.31|11.4|10.11|0
1717139100000|2024-05-31 07:05:00|11.59|10.28|11.33|10.05|11.62|10.31|11.31|10.03|0
1717139400000|2024-05-31 07:10:00|11.31|10.03|11.28|10|11.45|10.15|11.25|9.97|0
1717139700000|2024-05-31 07:15:00|11.32|10.04|11.36|10.07|11.59|10.27|11.32|10.04|0
1717140000000|2024-05-31 07:20:00|11.38|10.1|11.81|10.48|11.84|10.5|11.36|10.07|0
1717140300000|2024-05-31 07:25:00|11.84|10.5|12.03|10.67|13.46|11.94|11.75|10.42|0
1717140600000|2024-05-31 07:30:00|12.06|10.7|11.94|10.59|12.06|10.7|11.89|10.54|0
1717140900000|2024-05-31 07:35:00|11.91|10.56|12.18|10.8|12.21|10.82|11.88|10.54|0
1717141200000|2024-05-31 07:40:00|12.15|10.77|12.02|10.66|12.27|10.88|11.99|10.64|0
1717141500000|2024-05-31 07:45:00|12.04|10.68|12.05|10.69|12.14|10.77|12.02|10.66|0
1717141800000|2024-05-31 07:50:00|12.02|10.66|12.17|10.79|12.26|10.87|11.96|10.61|0
1717142100000|2024-05-31 07:55:00|12.15|10.78|12.07|10.71|12.25|10.87|12.07|10.71|0
1717142400000|2024-05-31 08:00:00|12.09|10.72|11.89|10.55|12.16|10.78|11.83|10.49|0
1717142700000|2024-05-31 08:05:00|11.95|10.6|11.48|10.18|11.95|10.6|11.48|10.18|0
1717143000000|2024-05-31 08:10:00|11.51|10.21|11.37|10.08|11.57|10.26|11.28|10.01|0
1717143300000|2024-05-31 08:15:00|11.4|10.11|11.28|10|11.45|10.15|11.22|9.95|0
1717143600000|2024-05-31 08:20:00|11.25|9.98|11.19|9.93|11.36|10.08|11.17|9.9|0
1717143900000|2024-05-31 08:25:00|11.17|9.9|11.13|9.87|11.28|10|11.11|9.85|0
1717144200000|2024-05-31 08:30:00|11.16|9.9|11.27|9.99|11.27|9.99|11.08|9.82|0
1717144500000|2024-05-31 08:35:00|11.3|10.02|11.32|10.04|11.35|10.07|11.19|9.92|0
1717144800000|2024-05-31 08:40:00|11.3|10.02|11.29|10.01|11.32|10.04|11.21|9.94|0
1717145100000|2024-05-31 08:45:00|11.32|10.04|11.37|10.09|11.37|10.09|11.26|9.99|0
1717145400000|2024-05-31 08:50:00|11.34|10.06|11.51|10.21|11.57|10.26|11.34|10.06|0
1717145700000|2024-05-31 08:55:00|11.48|10.18|11.68|10.36|11.77|10.44|11.48|10.18|0
1717146000000|2024-05-31 09:00:00|11.7|10.37|12.03|10.67|12.03|10.67|11.68|10.36|0
1717146300000|2024-05-31 09:05:00|12.01|10.65|12.02|10.66|12.15|10.77|11.88|10.53|0
1717146600000|2024-05-31 09:10:00|12|10.64|11.99|10.63|12.05|10.69|11.88|10.53|0
1717146900000|2024-05-31 09:15:00|12.02|10.66|11.99|10.63|12.08|10.71|11.93|10.58|0
1717147200000|2024-05-31 09:20:00|11.96|10.61|12.13|10.76|12.19|10.81|11.93|10.58|0
1717147500000|2024-05-31 09:25:00|12.1|10.73|11.81|10.47|12.16|10.79|11.81|10.47|0
1717147800000|2024-05-31 09:30:00|11.78|10.44|11.89|10.54|11.95|10.6|11.63|10.31|0
1717148100000|2024-05-31 09:35:00|11.92|10.57|11.89|10.54|11.98|10.62|11.8|10.46|0
1717148400000|2024-05-31 09:40:00|11.92|10.57|12.09|10.72|12.09|10.72|11.92|10.57|0
1717148700000|2024-05-31 09:45:00|12.12|10.75|12.09|10.72|12.12|10.75|11.91|10.56|0
1717149000000|2024-05-31 09:50:00|12.07|10.71|11.94|10.58|12.07|10.71|11.82|10.48|0
1717149300000|2024-05-31 09:55:00|11.91|10.56|11.96|10.61|11.99|10.63|11.85|10.5|0
1717149600000|2024-05-31 10:00:00|11.93|10.58|11.72|10.4|11.96|10.61|11.72|10.4|0
1717149900000|2024-05-31 10:05:00|11.69|10.37|12.01|10.65|12.01|10.65|11.67|10.35|0
1717150200000|2024-05-31 10:10:00|12.04|10.68|12.13|10.76|12.19|10.81|11.98|10.63|0
1717150500000|2024-05-31 10:15:00|12.16|10.78|11.91|10.56|12.43|11.02|11.84|10.5|0
1717150800000|2024-05-31 10:20:00|11.88|10.54|12.06|10.69|12.06|10.69|11.82|10.49|0
1717151100000|2024-05-31 10:25:00|12.09|10.72|11.97|10.61|12.18|10.8|11.88|10.53|0
1717151400000|2024-05-31 10:30:00|11.95|10.6|12.13|10.76|12.31|10.92|11.85|10.51|0
1717151700000|2024-05-31 10:35:00|12.16|10.78|12.07|10.7|12.25|10.86|11.95|10.59|0
1717152000000|2024-05-31 10:40:00|12.01|10.65|11.9|10.55|12.04|10.67|11.8|10.46|0
1717152300000|2024-05-31 10:45:00|11.91|10.56|12.18|10.8|12.24|10.85|11.91|10.56|0
1717152600000|2024-05-31 10:50:00|12.21|10.83|12.76|11.31|12.95|11.48|12.18|10.8|0
1717152900000|2024-05-31 10:55:00|12.79|11.34|11.87|10.53|12.79|11.34|11.87|10.53|0
1717153200000|2024-05-31 11:00:00|11.84|10.5|11.99|10.63|12.14|10.77|11.76|10.43|0
1717153500000|2024-05-31 11:05:00|12.02|10.66|11.93|10.58|12.02|10.66|11.84|10.5|0
1717153800000|2024-05-31 11:10:00|11.94|10.59|11.51|10.21|11.96|10.6|11.51|10.21|0
1717154100000|2024-05-31 11:15:00|11.54|10.24|11.68|10.36|11.69|10.36|11.5|10.2|0
1717154400000|2024-05-31 11:20:00|11.71|10.39|11.68|10.36|11.86|10.52|11.62|10.31|0
1717154700000|2024-05-31 11:25:00|11.7|10.37|11.56|10.25|11.83|10.49|11.56|10.25|0
1717155000000|2024-05-31 11:30:00|11.59|10.28|11.44|10.15|11.62|10.3|11.44|10.15|0
1717155300000|2024-05-31 11:35:00|11.41|10.12|11.33|10.04|11.54|10.24|11.33|10.04|0
1717155600000|2024-05-31 11:40:00|11.3|10.02|11.22|9.95|11.42|10.13|11.13|9.87|0
1717155900000|2024-05-31 11:45:00|11.19|9.92|11.1|9.85|11.19|9.92|11.08|9.82|0
1717156200000|2024-05-31 11:50:00|11.07|9.82|11.04|9.79|11.19|9.92|10.96|9.72|0
1717156500000|2024-05-31 11:55:00|11.07|9.82|10.68|9.47|11.1|9.84|10.6|9.4|0
1717156800000|2024-05-31 12:00:00|10.76|9.55|10.71|9.49|10.82|9.59|10.6|9.4|0
1717157100000|2024-05-31 12:05:00|10.76|9.54|10.54|9.34|10.76|9.54|10.49|9.29|0
1717157400000|2024-05-31 12:10:00|10.57|9.37|10.69|9.48|10.73|9.51|10.48|9.28|0
1717157700000|2024-05-31 12:15:00|10.67|9.46|10.72|9.51|10.78|9.56|10.64|9.44|0
1717158000000|2024-05-31 12:20:00|10.75|9.53|10.51|9.31|10.75|9.53|10.43|9.23|0
1717158300000|2024-05-31 12:25:00|10.54|9.34|10.42|9.22|10.61|9.41|10.23|9.03|0
1717158600000|2024-05-31 12:30:00|10.02|8.82|9.18|7.98|10.36|9.16|9.04|7.84|0
1717158900000|2024-05-31 12:35:00|9.04|7.84|8.61|7.41|9.04|7.84|8.54|7.34|0
1717159200000|2024-05-31 12:40:00|8.64|7.44|8.4|7.2|8.78|7.58|8.29|7.09|0
1717159500000|2024-05-31 12:45:00|8.48|7.28|8.43|7.23|8.6|7.4|8.38|7.18|0
1717159800000|2024-05-31 12:50:00|8.46|7.26|8.41|7.21|8.6|7.4|8.35|7.15|0
1717160100000|2024-05-31 12:55:00|8.43|7.23|8.6|7.4|8.64|7.44|8.33|7.13|0
1717160400000|2024-05-31 13:00:00|8.62|7.42|8.87|7.67|9.21|8.01|8.62|7.42|0
1717160700000|2024-05-31 13:05:00|8.89|7.69|8.86|7.66|8.97|7.77|8.82|7.62|0
1717161000000|2024-05-31 13:10:00|8.88|7.68|8.65|7.45|8.93|7.73|8.63|7.43|0
1717161300000|2024-05-31 13:15:00|8.67|7.47|9.03|7.83|9.05|7.85|8.62|7.42|0
1717161600000|2024-05-31 13:20:00|9.01|7.81|9.05|7.85|9.1|7.9|8.94|7.74|0
1717161900000|2024-05-31 13:25:00|9.07|7.87|9.59|8.39|9.69|8.49|9.03|7.83|0
1717162200000|2024-05-31 13:30:00|9.62|8.42|9.71|8.51|9.85|8.65|9.34|8.14|0
1717162500000|2024-05-31 13:35:00|9.68|8.48|8.89|7.69|9.68|8.48|8.87|7.67|0
1717162800000|2024-05-31 13:40:00|8.83|7.63|8.58|7.38|8.95|7.75|8.46|7.26|0
1717163100000|2024-05-31 13:45:00|8.52|7.32|8.97|7.77|9.22|8.02|8.31|7.11|0
1717163400000|2024-05-31 13:50:00|9.02|7.82|9.52|8.32|9.54|8.34|9.02|7.82|0
1717163700000|2024-05-31 13:55:00|9.57|8.37|9.54|8.34|9.73|8.53|9.31|8.11|0
1717164000000|2024-05-31 14:00:00|9.52|8.32|9.63|8.43|10.07|8.87|9.52|8.32|0
1717164300000|2024-05-31 14:05:00|9.66|8.46|9.63|8.43|9.78|8.58|9.49|8.29|0
1717164600000|2024-05-31 14:10:00|9.65|8.45|10.7|9.49|10.79|9.56|9.61|8.41|0
1717164900000|2024-05-31 14:15:00|10.67|9.47|10.55|9.35|11.18|9.91|9.34|8.14|0
1717165200000|2024-05-31 14:20:00|10.57|9.37|11.34|10.05|11.43|10.13|10.29|9.09|0
1717165500000|2024-05-31 14:25:00|11.25|9.98|11.19|9.92|11.25|9.98|10.65|9.44|0
1717165800000|2024-05-31 14:30:00|11.16|9.9|11.78|10.44|11.99|10.63|11.16|9.9|0
1717166100000|2024-05-31 14:35:00|11.75|10.42|12.5|11.09|13.04|11.57|11.75|10.42|0
1717166400000|2024-05-31 14:40:00|12.57|11.14|11.94|10.59|12.79|11.34|11.64|10.32|0
1717166700000|2024-05-31 14:45:00|12|10.64|12.09|10.72|12.18|10.81|11.67|10.35|0
1717167000000|2024-05-31 14:50:00|12|10.64|12.06|10.69|12.24|10.86|11.9|10.56|0
1717167300000|2024-05-31 14:55:00|12.02|10.66|11.86|10.52|12.14|10.77|11.53|10.23|0
1717167600000|2024-05-31 15:00:00|11.92|10.57|12.5|11.09|12.7|11.26|11.8|10.46|0
1717167900000|2024-05-31 15:05:00|12.47|11.06|12.28|10.89|12.76|11.31|12.22|10.84|0
1717168200000|2024-05-31 15:10:00|12.31|10.92|12.28|10.89|12.56|11.14|12.1|10.73|0
1717168500000|2024-05-31 15:15:00|12.18|10.81|12.75|11.3|12.78|11.33|12.12|10.75|0
1717168800000|2024-05-31 15:20:00|12.81|11.36|12.55|11.13|12.91|11.45|12.43|11.02|0
1717169100000|2024-05-31 15:25:00|12.62|11.19|12.81|11.36|12.87|11.41|12.62|11.19|0
1717169400000|2024-05-31 15:30:00|12.84|11.38|12.96|11.5|13.36|11.85|12.77|11.33|0
1717169700000|2024-05-31 15:35:00|13|11.52|13.09|11.61|13.12|11.64|12.61|11.18|0
1717170000000|2024-05-31 15:40:00|13.12|11.64|12.99|11.52|13.12|11.64|12.73|11.29|0
1717170300000|2024-05-31 15:45:00|13.05|11.58|12.95|11.49|13.05|11.58|12.7|11.26|0
1717170600000|2024-05-31 15:50:00|12.92|11.46|13.28|11.77|13.28|11.77|12.76|11.31|0
1717170900000|2024-05-31 15:55:00|13.24|11.75|13.27|11.77|13.44|11.92|13.15|11.66|0
1717171200000|2024-05-31 16:00:00|13.31|11.8|13.71|12.16|13.78|12.22|13.17|11.68|0
1717171500000|2024-05-31 16:05:00|13.64|12.1|13.77|12.21|13.84|12.28|13.57|12.04|0
1717171800000|2024-05-31 16:10:00|13.81|12.24|14.11|12.52|14.15|12.55|13.7|12.15|0
1717172100000|2024-05-31 16:15:00|14.15|12.55|14.48|12.88|14.61|13.01|14.08|12.48|0
1717172400000|2024-05-31 16:20:00|14.51|12.91|14.34|12.74|15.06|13.46|14.34|12.74|0
1717172700000|2024-05-31 16:25:00|14.41|12.81|14.47|12.87|14.64|13.04|14.34|12.74|0
1717173000000|2024-05-31 16:30:00|14.5|12.9|14.27|12.67|14.5|12.9|14.1|12.5|0
1717173300000|2024-05-31 16:35:00|14.3|12.7|14.03|12.44|14.57|12.97|14.03|12.44|0
1717173600000|2024-05-31 16:40:00|13.96|12.38|13.49|11.96|14.1|12.5|12.91|11.45|0
1717173900000|2024-05-31 16:45:00|13.46|11.93|13.55|12.02|13.72|12.17|13.25|11.75|0
1717174200000|2024-05-31 16:50:00|13.59|12.05|13.48|11.96|13.9|12.32|13.31|11.81|0
1717174500000|2024-05-31 16:55:00|13.45|11.93|13.21|11.71|13.55|12.02|13.18|11.69|0
1717174800000|2024-05-31 17:00:00|13.18|11.69|12.81|11.36|13.18|11.69|12.65|11.22|0
1717175100000|2024-05-31 17:05:00|12.88|11.42|12.46|11.05|12.91|11.45|12.46|11.05|0
1717175400000|2024-05-31 17:10:00|12.52|11.1|12.14|10.76|12.52|11.1|12.14|10.76|0
1717175700000|2024-05-31 17:15:00|12.23|10.85|11.93|10.58|12.39|10.99|11.84|10.5|0
1717176000000|2024-05-31 17:20:00|11.9|10.56|11.63|10.31|12.03|10.66|11.6|10.29|0
1717176300000|2024-05-31 17:25:00|11.66|10.34|11.48|10.18|11.66|10.34|11.33|10.05|0
1717176600000|2024-05-31 17:30:00|11.45|10.15|11.5|10.2|11.59|10.28|11.24|9.97|0
1717176900000|2024-05-31 17:35:00|11.47|10.17|11.74|10.41|11.74|10.41|11.41|10.12|0
1717177200000|2024-05-31 17:40:00|11.71|10.38|11.53|10.22|11.89|10.54|11.5|10.19|0
1717177500000|2024-05-31 17:45:00|11.59|10.27|11.32|10.03|11.59|10.27|11.26|9.98|0
1717177800000|2024-05-31 17:50:00|11.34|10.06|11.7|10.37|11.79|10.46|11.2|9.93|0
1717178100000|2024-05-31 17:55:00|11.67|10.35|11.4|10.11|11.67|10.35|11.37|10.08|0
1717178400000|2024-05-31 18:00:00|11.43|10.13|11.6|10.29|11.6|10.29|11.34|10.05|0
1717178700000|2024-05-31 18:05:00|11.57|10.26|11.45|10.15|11.69|10.37|11.36|10.08|0
1717179000000|2024-05-31 18:10:00|11.42|10.13|11.24|9.97|11.51|10.21|10.92|9.69|0
1717179300000|2024-05-31 18:15:00|11.18|9.92|10.92|9.68|11.18|9.92|10.86|9.63|0
1717179600000|2024-05-31 18:20:00|10.95|9.71|11|9.76|11.12|9.86|10.92|9.68|0
1717179900000|2024-05-31 18:25:00|11.03|9.78|11.44|10.14|11.47|10.17|10.92|9.68|0
1717180200000|2024-05-31 18:30:00|11.41|10.12|11.55|10.24|11.67|10.35|11.23|9.96|0
1717180500000|2024-05-31 18:35:00|11.49|10.19|11.11|9.85|11.52|10.22|11.08|9.83|0
1717180800000|2024-05-31 18:40:00|11.08|9.83|10.55|9.35|11.44|10.15|10.52|9.32|0
1717181100000|2024-05-31 18:45:00|10.57|9.37|10.9|9.67|10.99|9.74|10.47|9.27|0
1717181400000|2024-05-31 18:50:00|10.93|9.69|11.3|10.02|11.48|10.18|10.84|9.62|0
1717181700000|2024-05-31 18:55:00|11.27|10|10.81|9.59|11.3|10.02|10.67|9.46|0
1717182000000|2024-05-31 19:00:00|10.87|9.64|10.92|9.68|11.24|9.97|10.7|9.49|0
1717182300000|2024-05-31 19:05:00|10.89|9.66|10.32|9.12|10.89|9.66|10.25|9.05|0
1717182600000|2024-05-31 19:10:00|10.38|9.18|10.07|8.87|10.4|9.2|10|8.8|0
1717182900000|2024-05-31 19:15:00|10.12|8.92|10.04|8.84|10.27|9.07|10.02|8.82|0
1717183200000|2024-05-31 19:20:00|10.07|8.87|9.7|8.5|10.07|8.87|9.67|8.47|0
1717183500000|2024-05-31 19:25:00|9.67|8.47|9.94|8.74|9.94|8.74|9.48|8.28|0
1717183800000|2024-05-31 19:30:00|10.04|8.84|9.79|8.59|10.19|8.99|9.57|8.37|0
1717184100000|2024-05-31 19:35:00|9.76|8.56|9.66|8.46|9.79|8.59|9.59|8.39|0
1717184400000|2024-05-31 19:40:00|9.62|8.42|8.52|7.32|9.62|8.42|8.44|7.24|0
1717184700000|2024-05-31 19:45:00|8.46|7.26|7.87|6.67|9.61|8.41|7.85|6.65|0
1717185000000|2024-05-31 19:50:00|7.77|6.57|6.97|5.77|7.89|6.69|6.74|5.54|0
1717185300000|2024-05-31 19:55:00|6.93|5.73|6.03|4.83|6.93|5.73|5.84|4.64|0
1717185600000|2024-05-31 20:00:00|6.05|4.85|6.02|4.82|7.35|6.15|5.86|4.66|0
1717185900000|2024-05-31 20:05:00|6.11|4.91|6.62|5.42|6.65|5.45|6.11|4.91|0
1717186200000|2024-05-31 20:10:00|6.64|5.44|6.5|5.3|6.64|5.44|6.49|5.29|0
1717374000000|2024-06-03 00:20:00|5.17|3.97|5.14|3.94|5.18|3.98|5.1|3.9|0
1717374300000|2024-06-03 00:25:00|5.13|3.93|5.06|3.86|5.16|3.96|5.05|3.85|0
1717374600000|2024-06-03 00:30:00|5.07|3.87|5.08|3.88|5.13|3.93|5.06|3.86|0
1717374900000|2024-06-03 00:35:00|5.1|3.9|5.15|3.95|5.18|3.98|5.08|3.88|0
1717375200000|2024-06-03 00:40:00|5.16|3.96|5.24|4.04|5.24|4.04|5.16|3.96|0
1717375500000|2024-06-03 00:45:00|5.22|4.02|5.22|4.02|5.23|4.03|5.21|4.01|0
1717375800000|2024-06-03 00:50:00|5.24|4.04|5.18|3.98|5.24|4.04|5.16|3.96|0
1717376100000|2024-06-03 00:55:00|5.17|3.97|5.22|4.02|5.22|4.02|5.15|3.95|0
1717376400000|2024-06-03 01:00:00|5.21|4.01|5.16|3.96|5.21|4.01|5.11|3.91|0
1717376700000|2024-06-03 01:05:00|5.15|3.95|5.2|4|5.23|4.03|5.15|3.95|0
1717377000000|2024-06-03 01:10:00|5.22|4.02|5.28|4.08|5.3|4.1|5.2|4|0
1717377300000|2024-06-03 01:15:00|5.29|4.09|5.27|4.07|5.3|4.1|5.23|4.03|0
1717377600000|2024-06-03 01:20:00|5.28|4.08|5.39|4.19|5.39|4.19|5.27|4.07|0
1717377900000|2024-06-03 01:25:00|5.4|4.2|5.36|4.16|5.42|4.22|5.35|4.15|0
1717378200000|2024-06-03 01:30:00|5.37|4.17|5.43|4.23|5.45|4.25|5.34|4.14|0
1717378500000|2024-06-03 01:35:00|5.44|4.24|5.37|4.17|5.47|4.27|5.29|4.09|0
1717378800000|2024-06-03 01:40:00|5.35|4.15|5.28|4.08|5.37|4.17|5.26|4.06|0
1717379100000|2024-06-03 01:45:00|5.27|4.07|5.31|4.11|5.34|4.14|5.26|4.06|0
1717379400000|2024-06-03 01:50:00|5.3|4.1|5.33|4.13|5.34|4.14|5.3|4.1|0
1717379700000|2024-06-03 01:55:00|5.34|4.14|5.33|4.13|5.35|4.15|5.31|4.11|0
1717380000000|2024-06-03 02:00:00|5.32|4.12|5.28|4.08|5.35|4.15|5.26|4.06|0
1717380300000|2024-06-03 02:05:00|5.29|4.09|5.22|4.02|5.29|4.09|5.19|3.99|0
1717380600000|2024-06-03 02:10:00|5.21|4.01|5.18|3.98|5.21|4.01|5.18|3.98|0
1717380900000|2024-06-03 02:15:00|5.16|3.96|5.17|3.97|5.19|3.99|5.15|3.95|0
1717381200000|2024-06-03 02:20:00|5.19|3.99|5.16|3.96|5.19|3.99|5.15|3.95|0
1717381500000|2024-06-03 02:25:00|5.15|3.95|5.16|3.96|5.16|3.96|5.13|3.93|0
1717381800000|2024-06-03 02:30:00|5.17|3.97|5.2|4|5.24|4.04|5.17|3.97|0
1717382100000|2024-06-03 02:35:00|5.18|3.98|5.15|3.95|5.2|4|5.14|3.94|0
1717382400000|2024-06-03 02:40:00|5.16|3.96|5.14|3.94|5.17|3.97|5.12|3.92|0
1717382700000|2024-06-03 02:45:00|5.12|3.92|5.14|3.94|5.15|3.95|5.12|3.92|0
1717383000000|2024-06-03 02:50:00|5.12|3.92|5.12|3.92|5.14|3.94|5.11|3.91|0
1717383300000|2024-06-03 02:55:00|5.11|3.91|5.12|3.92|5.15|3.95|5.11|3.91|0
1717383600000|2024-06-03 03:00:00|5.11|3.91|5.12|3.92|5.14|3.94|5.09|3.89|0
1717383900000|2024-06-03 03:05:00|5.1|3.9|5.06|3.86|5.12|3.92|5.06|3.86|0
1717384200000|2024-06-03 03:10:00|5.07|3.87|5.05|3.85|5.07|3.87|5.05|3.85|0
1717384500000|2024-06-03 03:15:00|5.06|3.86|5.14|3.94|5.16|3.96|5.05|3.85|0
1717384800000|2024-06-03 03:20:00|5.12|3.92|5.13|3.93|5.16|3.96|5.12|3.92|0
1717385100000|2024-06-03 03:25:00|5.12|3.92|5.17|3.97|5.19|3.99|5.12|3.92|0
1717385400000|2024-06-03 03:30:00|5.18|3.98|5.2|4|5.23|4.03|5.16|3.96|0
1717385700000|2024-06-03 03:35:00|5.18|3.98|5.14|3.94|5.2|4|5.12|3.92|0
1717386000000|2024-06-03 03:40:00|5.13|3.93|5.17|3.97|5.19|3.99|5.13|3.93|0
1717386300000|2024-06-03 03:45:00|5.16|3.96|5.15|3.95|5.17|3.97|5.11|3.91|0
1717386600000|2024-06-03 03:50:00|5.14|3.94|5.16|3.96|5.16|3.96|5.12|3.92|0
1717386900000|2024-06-03 03:55:00|5.15|3.95|5.13|3.93|5.15|3.95|5.12|3.92|0
1717387200000|2024-06-03 04:00:00|5.12|3.92|5.11|3.91|5.12|3.92|5.09|3.89|0
1717387500000|2024-06-03 04:05:00|5.1|3.9|5.1|3.9|5.12|3.92|5.1|3.9|0
1717387800000|2024-06-03 04:10:00|5.09|3.89|5.11|3.91|5.11|3.91|5.08|3.88|0
1717388100000|2024-06-03 04:15:00|5.1|3.9|5.13|3.93|5.13|3.93|5.1|3.9|0
1717388400000|2024-06-03 04:20:00|5.11|3.91|5.06|3.86|5.11|3.91|5.06|3.86|0
1717388700000|2024-06-03 04:25:00|5.05|3.85|5.04|3.84|5.06|3.86|5.02|3.82|0
1717389000000|2024-06-03 04:30:00|5.03|3.83|5.01|3.81|5.04|3.84|4.99|3.79|0
1717389300000|2024-06-03 04:35:00|5|3.8|4.99|3.79|5.01|3.81|4.99|3.79|0
1717389600000|2024-06-03 04:40:00|5|3.8|5.01|3.81|5.01|3.81|4.99|3.79|0
1717389900000|2024-06-03 04:45:00|5|3.8|4.96|3.76|5|3.8|4.94|3.74|0
1717390200000|2024-06-03 04:50:00|4.97|3.77|4.99|3.79|5.01|3.81|4.97|3.77|0
1717390500000|2024-06-03 04:55:00|4.98|3.78|5.07|3.87|5.08|3.88|4.98|3.78|0
1717390800000|2024-06-03 05:00:00|5.08|3.88|5.11|3.91|5.11|3.91|5.03|3.83|0
1717391100000|2024-06-03 05:05:00|5.09|3.89|5.09|3.89|5.12|3.92|5.08|3.88|0
1717391400000|2024-06-03 05:10:00|5.1|3.9|5.08|3.88|5.12|3.92|5.08|3.88|0
1717391700000|2024-06-03 05:15:00|5.07|3.87|5.03|3.83|5.09|3.89|5.02|3.82|0
1717392000000|2024-06-03 05:20:00|5.02|3.82|5.06|3.86|5.06|3.86|5.02|3.82|0
1717392300000|2024-06-03 05:25:00|5.07|3.87|5.15|3.95|5.15|3.95|5.07|3.87|0
1717392600000|2024-06-03 05:30:00|5.14|3.94|5.09|3.89|5.14|3.94|5.07|3.87|0
1717392900000|2024-06-03 05:35:00|5.11|3.91|5.13|3.93|5.13|3.93|5.08|3.88|0
1717393200000|2024-06-03 05:40:00|5.12|3.92|5.17|3.97|5.17|3.97|5.1|3.9|0
1717393500000|2024-06-03 05:45:00|5.18|3.98|5.17|3.97|5.22|4.02|5.17|3.97|0
1717393800000|2024-06-03 05:50:00|5.15|3.95|5.12|3.92|5.17|3.97|5.11|3.91|0
1717394100000|2024-06-03 05:55:00|5.11|3.91|5.12|3.92|5.16|3.96|5.11|3.91|0
1717394400000|2024-06-03 06:00:00|5.14|3.94|5.09|3.89|5.16|3.96|5.07|3.87|0
1717394700000|2024-06-03 06:05:00|5.07|3.87|5.13|3.93|5.15|3.95|5.05|3.85|0
1717395000000|2024-06-03 06:10:00|5.15|3.95|5.18|3.98|5.25|4.05|5.12|3.92|0
1717395300000|2024-06-03 06:15:00|5.2|4|5.21|4.01|5.22|4.02|5.17|3.97|0
1717395600000|2024-06-03 06:20:00|5.22|4.02|5.13|3.93|5.22|4.02|5.13|3.93|0
1717395900000|2024-06-03 06:25:00|5.14|3.94|5.17|3.97|5.19|3.99|5.14|3.94|0
1717396200000|2024-06-03 06:30:00|5.18|3.98|5.11|3.91|5.18|3.98|5.07|3.87|0
1717396500000|2024-06-03 06:35:00|5.1|3.9|5.21|4.01|5.52|4.32|5|3.8|0
1717396800000|2024-06-03 06:40:00|5.2|4|5.41|4.21|5.41|4.21|5.2|4|0
1717397100000|2024-06-03 06:45:00|5.4|4.2|5.27|4.07|5.41|4.21|5.25|4.05|0
1717397400000|2024-06-03 06:50:00|5.28|4.08|5.37|4.17|5.38|4.18|5.26|4.06|0
1717397700000|2024-06-03 06:55:00|5.38|4.18|5.34|4.14|5.4|4.2|5.34|4.14|0
1717398000000|2024-06-03 07:00:00|5.37|4.17|5.38|4.18|5.42|4.22|5.28|4.08|0
1717398300000|2024-06-03 07:05:00|5.35|4.15|5.36|4.16|5.41|4.21|5.31|4.11|0
1717398600000|2024-06-03 07:10:00|5.35|4.15|5.5|4.3|5.5|4.3|5.28|4.08|0
1717398900000|2024-06-03 07:15:00|5.51|4.31|5.65|4.45|5.7|4.5|5.51|4.31|0
1717399200000|2024-06-03 07:20:00|5.67|4.47|5.78|4.58|5.8|4.6|5.65|4.45|0
1717399500000|2024-06-03 07:25:00|5.77|4.57|5.77|4.57|5.81|4.61|5.71|4.51|0
1717399800000|2024-06-03 07:30:00|5.76|4.56|5.94|4.74|5.96|4.76|5.68|4.48|0
1717400100000|2024-06-03 07:35:00|5.93|4.73|5.82|4.62|5.99|4.79|5.76|4.56|0
1717400400000|2024-06-03 07:40:00|5.84|4.64|5.91|4.71|5.91|4.71|5.81|4.61|0
1717400700000|2024-06-03 07:45:00|5.89|4.69|5.79|4.59|5.91|4.71|5.71|4.51|0
1717401000000|2024-06-03 07:50:00|5.8|4.6|6.04|4.84|6.04|4.84|5.79|4.59|0
1717401300000|2024-06-03 07:55:00|6.03|4.83|5.99|4.79|6.04|4.84|5.87|4.67|0
1717401600000|2024-06-03 08:00:00|5.96|4.76|5.93|4.73|6.16|4.96|5.91|4.71|0
1717401900000|2024-06-03 08:05:00|5.91|4.71|5.91|4.71|5.97|4.77|5.84|4.64|0
1717402200000|2024-06-03 08:10:00|5.9|4.7|5.7|4.5|5.9|4.7|5.66|4.46|0
1717402500000|2024-06-03 08:15:00|5.72|4.52|5.74|4.54|5.83|4.63|5.7|4.5|0
1717402800000|2024-06-03 08:20:00|5.76|4.56|5.65|4.45|5.76|4.56|5.6|4.4|0
1717403100000|2024-06-03 08:25:00|5.67|4.47|5.59|4.39|5.68|4.48|5.54|4.34|0
1717403400000|2024-06-03 08:30:00|5.58|4.38|5.49|4.29|5.58|4.38|5.45|4.25|0
1717403700000|2024-06-03 08:35:00|5.51|4.31|5.56|4.36|5.58|4.38|5.44|4.24|0
1717404000000|2024-06-03 08:40:00|5.58|4.38|5.69|4.49|5.7|4.5|5.53|4.33|0
1717404300000|2024-06-03 08:45:00|5.7|4.5|5.49|4.29|5.72|4.52|5.49|4.29|0
1717404600000|2024-06-03 08:50:00|5.46|4.26|5.44|4.24|5.53|4.33|5.44|4.24|0
1717404900000|2024-06-03 08:55:00|5.43|4.23|5.54|4.34|5.54|4.34|5.4|4.2|0
1717405200000|2024-06-03 09:00:00|5.51|4.31|5.58|4.38|5.67|4.47|5.5|4.3|0
1717405500000|2024-06-03 09:05:00|5.59|4.39|5.49|4.29|5.59|4.39|5.48|4.28|0
1717405800000|2024-06-03 09:10:00|5.51|4.31|5.59|4.39|5.62|4.42|5.49|4.29|0
1717406100000|2024-06-03 09:15:00|5.57|4.37|5.64|4.44|5.7|4.5|5.56|4.36|0
1717406400000|2024-06-03 09:20:00|5.65|4.45|5.66|4.46|5.7|4.5|5.65|4.45|0
1717406700000|2024-06-03 09:25:00|5.64|4.44|5.58|4.38|5.68|4.48|5.58|4.38|0
1717407000000|2024-06-03 09:30:00|5.6|4.4|5.55|4.35|5.64|4.44|5.54|4.34|0
1717407300000|2024-06-03 09:35:00|5.54|4.34|5.66|4.46|5.68|4.48|5.52|4.32|0
1717407600000|2024-06-03 09:40:00|5.68|4.48|5.72|4.52|5.73|4.53|5.63|4.43|0
1717407900000|2024-06-03 09:45:00|5.71|4.51|5.78|4.58|5.88|4.68|5.69|4.49|0
1717408200000|2024-06-03 09:50:00|5.79|4.59|5.64|4.44|5.82|4.62|5.64|4.44|0
1717408500000|2024-06-03 09:55:00|5.63|4.43|5.67|4.47|5.71|4.51|5.63|4.43|0
1717408800000|2024-06-03 10:00:00|5.65|4.45|5.95|4.75|5.96|4.76|5.6|4.4|0
1717409100000|2024-06-03 10:05:00|5.96|4.76|5.94|4.74|6|4.8|5.88|4.68|0
1717409400000|2024-06-03 10:10:00|5.96|4.76|5.91|4.71|5.97|4.77|5.88|4.68|0
1717409700000|2024-06-03 10:15:00|5.9|4.7|5.95|4.75|5.97|4.77|5.89|4.69|0
1717410000000|2024-06-03 10:20:00|5.94|4.74|5.95|4.75|6|4.8|5.91|4.71|0
1717410300000|2024-06-03 10:25:00|5.97|4.77|5.72|4.92|5.98|4.95|5.7|4.69|0
1717410600000|2024-06-03 10:30:00|5.7|4.9|5.67|4.87|5.78|4.98|5.61|4.81|0
1717410900000|2024-06-03 10:35:00|5.66|4.86|5.7|4.9|5.75|4.95|5.66|4.86|0
1717411200000|2024-06-03 10:40:00|5.71|4.91|5.76|4.96|5.77|4.97|5.7|4.9|0
1717411500000|2024-06-03 10:45:00|5.75|4.95|5.82|5.02|5.85|5.05|5.75|4.95|0
1717411800000|2024-06-03 10:50:00|5.83|5.03|5.81|5.01|5.85|5.05|5.78|4.98|0
1717412100000|2024-06-03 10:55:00|5.8|5|5.75|4.95|5.81|5.01|5.66|4.86|0
1717412400000|2024-06-03 11:00:00|5.74|4.94|5.64|4.84|5.74|4.94|5.59|4.79|0
1717412700000|2024-06-03 11:05:00|5.63|4.83|5.58|4.78|5.7|4.9|5.58|4.78|0
1717413000000|2024-06-03 11:10:00|5.57|4.77|5.52|4.72|5.6|4.8|5.46|4.66|0
1717413300000|2024-06-03 11:15:00|5.54|4.74|5.49|4.69|5.56|4.76|5.46|4.66|0
1717413600000|2024-06-03 11:20:00|5.48|4.68|5.65|4.85|5.65|4.85|5.48|4.68|0
1717413900000|2024-06-03 11:25:00|5.63|4.83|5.72|4.92|5.8|5|5.63|4.83|0
1717414200000|2024-06-03 11:30:00|5.71|4.91|5.6|4.8|5.71|4.91|5.47|4.67|0
1717414500000|2024-06-03 11:35:00|5.61|4.81|5.32|4.52|5.67|4.87|5.32|4.52|0
1717414800000|2024-06-03 11:40:00|5.31|4.51|5.21|4.41|5.31|4.51|5.17|4.37|0
1717415100000|2024-06-03 11:45:00|5.19|4.39|5.11|4.31|5.26|4.46|5.1|4.3|0
1717415400000|2024-06-03 11:50:00|5.12|4.32|5.15|4.35|5.19|4.39|5.11|4.31|0
1717415700000|2024-06-03 11:55:00|5.16|4.36|5.13|4.33|5.2|4.4|5.12|4.32|0
1717416000000|2024-06-03 12:00:00|5.12|4.32|5.17|4.37|5.21|4.41|5.09|4.29|0
1717416300000|2024-06-03 12:05:00|5.14|4.34|5.17|4.37|5.18|4.38|5.1|4.3|0
1717416600000|2024-06-03 12:10:00|5.16|4.36|5.09|4.29|5.16|4.36|5.07|4.27|0
1717416900000|2024-06-03 12:15:00|5.08|4.28|5.15|4.35|5.15|4.35|5.02|4.22|0
1717417200000|2024-06-03 12:20:00|5.14|4.34|5.08|4.28|5.14|4.34|5.07|4.27|0
1717417500000|2024-06-03 12:25:00|5.1|4.3|5.09|4.29|5.12|4.32|5.05|4.25|0
1717417800000|2024-06-03 12:30:00|5.08|4.28|5.24|4.44|5.26|4.46|5.08|4.28|0
1717418100000|2024-06-03 12:35:00|5.26|4.46|5.14|4.34|5.28|4.48|5.14|4.34|0
1717418400000|2024-06-03 12:40:00|5.13|4.33|5.09|4.29|5.14|4.34|5.02|4.22|0
1717418700000|2024-06-03 12:45:00|5.1|4.3|5.15|4.35|5.18|4.38|5.09|4.29|0
1717419000000|2024-06-03 12:50:00|5.14|4.34|5.21|4.41|5.21|4.41|5.1|4.3|0
1717419300000|2024-06-03 12:55:00|5.19|4.39|5.16|4.36|5.22|4.42|5.08|4.28|0
1717419600000|2024-06-03 13:00:00|5.14|4.34|5.02|4.22|5.16|4.36|4.98|4.18|0
1717419900000|2024-06-03 13:05:00|5.01|4.21|4.94|4.14|5.05|4.25|4.92|4.12|0
1717420200000|2024-06-03 13:10:00|4.95|4.15|5.02|4.22|5.04|4.24|4.91|4.11|0
1717420500000|2024-06-03 13:15:00|5.03|4.23|5.01|4.21|5.04|4.24|4.99|4.19|0
1717420800000|2024-06-03 13:20:00|5.03|4.23|4.85|4.05|5.04|4.24|4.8|4|0
1717421100000|2024-06-03 13:25:00|4.84|4.04|4.79|3.99|4.92|4.12|4.79|3.99|0
1717421400000|2024-06-03 13:30:00|4.76|3.96|5.01|4.21|5.14|4.34|4.76|3.96|0
1717421700000|2024-06-03 13:35:00|5|4.2|4.97|4.17|5.08|4.28|4.97|4.17|0
1717422000000|2024-06-03 13:40:00|4.96|4.16|5.05|4.25|5.06|4.26|4.81|4.01|0
1717422300000|2024-06-03 13:45:00|5.02|4.22|4.91|4.11|5.07|4.27|4.88|4.08|0
1717422600000|2024-06-03 13:50:00|4.89|4.09|5.24|4.44|5.26|4.46|4.89|4.09|0
1717422900000|2024-06-03 13:55:00|5.23|4.43|5.28|4.48|5.67|4.87|5.01|4.21|0
1717423200000|2024-06-03 14:00:00|4.87|4.07|5.4|4.6|5.51|4.71|4.74|3.94|0
1717423500000|2024-06-03 14:05:00|5.37|4.57|5.51|4.71|5.51|4.71|5.07|4.27|0
1717423800000|2024-06-03 14:10:00|5.53|4.73|5.12|4.32|5.57|4.77|5.12|4.32|0
1717424100000|2024-06-03 14:15:00|5.14|4.34|5.25|4.45|5.27|4.47|5|4.2|0
1717424400000|2024-06-03 14:20:00|5.23|4.43|5.31|4.51|5.46|4.66|5.17|4.37|0
1717424700000|2024-06-03 14:25:00|5.3|4.5|5.34|4.54|5.4|4.6|5.17|4.37|0
1717425000000|2024-06-03 14:30:00|5.33|4.53|5.61|4.81|5.68|4.88|5.31|4.51|0
1717425300000|2024-06-03 14:35:00|5.63|4.83|5.84|5.04|5.94|5.14|5.54|4.74|0
1717425600000|2024-06-03 14:40:00|5.83|5.03|5.89|5.09|5.92|5.12|5.6|4.8|0
1717425900000|2024-06-03 14:45:00|5.85|5.05|6.42|5.62|6.45|5.65|5.84|5.04|0
1717426200000|2024-06-03 14:50:00|6.44|5.64|6.76|5.96|6.76|5.96|6.27|5.47|0
1717426500000|2024-06-03 14:55:00|6.78|5.98|6.73|5.93|6.92|6.12|6.64|5.84|0
1717426800000|2024-06-03 15:00:00|6.69|5.89|6.94|6.14|7.05|6.25|6.69|5.89|0
1717427100000|2024-06-03 15:05:00|6.97|6.17|6.58|5.78|7.14|6.34|6.55|5.75|0
1717427400000|2024-06-03 15:10:00|6.6|5.8|6.63|5.83|6.7|5.9|6.46|5.66|0
1717427700000|2024-06-03 15:15:00|6.6|5.8|6.18|5.38|6.7|5.9|5.69|4.89|0
1717428000000|2024-06-03 15:20:00|6.16|5.36|6.17|5.37|6.21|5.41|6.03|5.23|0
1717428300000|2024-06-03 15:25:00|6.21|5.41|6.14|5.34|6.27|5.47|6.09|5.29|0
1717428600000|2024-06-03 15:30:00|6.17|5.37|6.42|5.62|6.42|5.62|6.06|5.26|0
1717428900000|2024-06-03 15:35:00|6.51|5.71|6.33|5.53|6.51|5.71|5.96|5.16|0
1717429200000|2024-06-03 15:40:00|6.35|5.55|6.28|5.48|6.57|5.77|6.21|5.41|0
1717429500000|2024-06-03 15:45:00|6.33|5.53|6.45|5.65|6.59|5.79|6.23|5.43|0
1717429800000|2024-06-03 15:50:00|6.43|5.63|6.28|5.48|6.52|5.72|6.18|5.38|0
1717430100000|2024-06-03 15:55:00|6.26|5.46|6.34|5.54|6.51|5.71|6.26|5.46|0
1717430400000|2024-06-03 16:00:00|6.31|5.51|6.41|5.61|6.56|5.76|6.12|5.32|0
1717430700000|2024-06-03 16:05:00|6.42|5.62|6.63|5.83|6.76|5.96|6.33|5.53|0
1717431000000|2024-06-03 16:10:00|6.6|5.8|7.31|6.49|7.49|6.64|6.46|5.66|0
1717431300000|2024-06-03 16:15:00|7.29|6.47|7.8|6.92|7.89|7|7.25|6.43|0
1717431600000|2024-06-03 16:20:00|7.89|7|8.15|7.23|8.38|7.43|7.74|6.86|0
1717431900000|2024-06-03 16:25:00|8.13|7.21|8.08|7.17|8.35|7.41|7.95|7.05|0
1717432200000|2024-06-03 16:30:00|8.15|7.22|8.6|7.63|8.65|7.67|7.88|6.99|0
1717432500000|2024-06-03 16:35:00|8.53|7.56|7.85|6.97|8.65|7.67|7.85|6.97|0
1717432800000|2024-06-03 16:40:00|7.88|6.98|8.07|7.16|8.18|7.26|7.77|6.89|0
1717433100000|2024-06-03 16:45:00|8.11|7.2|7.75|6.87|8.18|7.26|7.75|6.87|0
1717433400000|2024-06-03 16:50:00|7.77|6.89|7.96|7.06|8.48|7.52|7.77|6.89|0
1717433700000|2024-06-03 16:55:00|7.83|6.94|7.96|7.06|8.03|7.12|7.74|6.86|0
1717434000000|2024-06-03 17:00:00|7.98|7.08|8.2|7.27|8.25|7.32|7.94|7.04|0
1717434300000|2024-06-03 17:05:00|8.18|7.25|8.33|7.39|8.34|7.39|7.91|7.01|0
1717434600000|2024-06-03 17:10:00|8.36|7.41|8.49|7.53|9.05|8.02|8.33|7.39|0
1717434900000|2024-06-03 17:15:00|8.47|7.51|7.9|7.01|8.54|7.57|7.84|6.95|0
1717435200000|2024-06-03 17:20:00|7.88|6.99|7.7|6.83|7.92|7.03|7.54|6.68|0
1717435500000|2024-06-03 17:25:00|7.77|6.89|7.11|6.3|7.85|6.96|7.09|6.29|0
1717435800000|2024-06-03 17:30:00|7.15|6.34|6.88|6.08|7.15|6.34|6.71|5.91|0
1717436100000|2024-06-03 17:35:00|6.9|6.1|6.68|5.88|7.05|6.25|6.57|5.77|0
1717436400000|2024-06-03 17:40:00|6.69|5.89|6.57|5.77|6.73|5.93|6.44|5.64|0
1717436700000|2024-06-03 17:45:00|6.55|5.75|6.56|5.76|6.64|5.84|6.43|5.63|0
1717437000000|2024-06-03 17:50:00|6.55|5.75|6.72|5.92|6.83|6.03|6.51|5.71|0
1717437300000|2024-06-03 17:55:00|6.74|5.94|6.68|5.88|6.92|6.12|6.68|5.88|0
1717437600000|2024-06-03 18:00:00|6.7|5.9|6.54|5.74|6.74|5.94|6.49|5.69|0
1717437900000|2024-06-03 18:05:00|6.52|5.72|6.23|5.43|7.05|6.25|6.06|5.26|0
1717438200000|2024-06-03 18:10:00|6.21|5.41|6.72|5.92|6.75|5.95|6.09|5.29|0
1717438500000|2024-06-03 18:15:00|6.75|5.95|6.39|5.59|6.75|5.95|6.36|5.56|0
1717438800000|2024-06-03 18:20:00|6.41|5.61|6.13|5.33|6.44|5.64|6.05|5.25|0
1717439100000|2024-06-03 18:25:00|6.17|5.37|6.44|5.64|6.44|5.64|6|5.2|0
1717439400000|2024-06-03 18:30:00|6.42|5.62|6.21|5.41|6.42|5.62|6.11|5.31|0
1717439700000|2024-06-03 18:35:00|6.23|5.43|6.01|5.21|6.28|5.48|6.01|5.21|0
1717440000000|2024-06-03 18:40:00|6.03|5.23|5.99|5.19|6.12|5.32|5.75|4.95|0
1717440300000|2024-06-03 18:45:00|6.02|5.22|5.89|5.09|6.02|5.22|5.88|5.08|0
1717440600000|2024-06-03 18:50:00|5.87|5.07|6.24|5.44|6.25|5.45|5.87|5.07|0
1717440900000|2024-06-03 18:55:00|6.19|5.39|5.98|5.18|6.27|5.47|5.95|5.15|0
1717441200000|2024-06-03 19:00:00|6|5.2|5.88|5.08|6.07|5.27|5.74|4.94|0
1717441500000|2024-06-03 19:05:00|5.87|5.07|5.93|5.13|6|5.2|5.8|5|0
1717441800000|2024-06-03 19:10:00|5.96|5.16|5.79|4.99|6.2|5.4|5.7|4.9|0
1717442100000|2024-06-03 19:15:00|5.83|5.03|5.71|4.91|5.87|5.07|5.7|4.9|0
1717442400000|2024-06-03 19:20:00|5.73|4.93|5.57|4.77|5.77|4.97|5.5|4.7|0
1717442700000|2024-06-03 19:25:00|5.56|4.76|5.63|4.83|5.66|4.86|5.48|4.68|0
1717443000000|2024-06-03 19:30:00|5.6|4.8|5.49|4.69|5.83|5.03|5.49|4.69|0
1717443300000|2024-06-03 19:35:00|5.51|4.71|5.88|5.08|5.94|5.14|5.51|4.71|0
1717443600000|2024-06-03 19:40:00|5.86|5.06|5.94|5.14|5.96|5.16|5.62|4.82|0
1717443900000|2024-06-03 19:45:00|5.96|5.16|5.64|4.84|5.98|5.18|5.63|4.83|0
1717444200000|2024-06-03 19:50:00|5.61|4.81|5.53|4.73|5.78|4.98|5.47|4.67|0
1717444500000|2024-06-03 19:55:00|5.5|4.7|4.98|4.18|5.5|4.7|4.94|4.14|0
1717444800000|2024-06-03 20:00:00|4.88|4.08|4.88|4.08|4.95|4.15|4.78|3.98|0
1717445100000|2024-06-03 20:05:00|4.89|4.09|4.84|4.04|4.92|4.12|4.79|3.99|0
1717445400000|2024-06-03 20:10:00|4.83|4.03|4.78|3.98|4.83|4.03|4.77|3.97|0
1717445700000|2024-06-03 20:15:00|5.08|3.68|4.95|3.55|5.1|3.7|4.93|3.53|0
1717446000000|2024-06-03 20:20:00|4.96|3.56|4.92|3.52|4.98|3.58|4.91|3.51|0
1717446300000|2024-06-03 20:25:00|4.91|3.51|4.99|3.59|5|3.6|4.91|3.51|0
1717446600000|2024-06-03 20:30:00|4.97|3.57|4.97|3.57|4.98|3.58|4.95|3.55|0
1717446900000|2024-06-03 20:35:00|4.96|3.56|4.98|3.58|5.01|3.61|4.96|3.56|0
1717447200000|2024-06-03 20:40:00|4.97|3.57|4.99|3.59|5.01|3.61|4.97|3.57|0
1717447500000|2024-06-03 20:45:00|5.01|3.61|5.04|3.64|5.04|3.64|5.01|3.61|0
1717447800000|2024-06-03 20:50:00|5.03|3.63|5.05|3.65|5.05|3.65|5.02|3.62|0
1717448100000|2024-06-03 20:55:00|5.07|3.67|5.07|3.67|5.08|3.68|5.04|3.64|0
1717448400000|2024-06-03 21:00:00|5.06|3.66|5.06|3.66|5.09|3.69|5.05|3.65|0
1717448700000|2024-06-03 21:05:00|5.07|3.67|5.07|3.67|5.1|3.7|5.06|3.66|0
1717449000000|2024-06-03 21:10:00|5.08|3.68|5.09|3.69|5.11|3.71|5.08|3.68|0
1717449300000|2024-06-03 21:15:00|5.1|3.7|5.09|3.69|5.1|3.7|5.09|3.69|0
1717449900000|2024-06-03 21:25:00|5.1|3.7|5.1|3.7|5.13|3.73|5.09|3.69|0
1717450200000|2024-06-03 21:30:00|5.09|3.69|5.1|3.7|5.1|3.7|5.09|3.69|0
1717450500000|2024-06-03 21:35:00|5.11|3.71|5.07|3.67|5.11|3.71|5.07|3.67|0
1717450800000|2024-06-03 21:40:00|5.08|3.68|5.05|3.65|5.08|3.68|5.04|3.64|0
1717451100000|2024-06-03 21:45:00|5.06|3.66|5.08|3.68|5.08|3.68|5.06|3.66|0
1717451400000|2024-06-03 21:50:00|5.06|3.66|5.05|3.65|5.07|3.67|5.05|3.65|0
1717451700000|2024-06-03 21:55:00|5.06|3.66|5.06|3.66|5.06|3.66|5.06|3.66|0
1717452000000|2024-06-03 22:00:00|5.07|3.67|5.12|3.72|5.12|3.72|5.03|3.63|0
1717452300000|2024-06-03 22:05:00|5.1|3.7|5.09|3.69|5.14|3.74|5.08|3.68|0
1717452600000|2024-06-03 22:10:00|5.08|3.68|5.09|3.69|5.09|3.69|5.07|3.67|0
1717452900000|2024-06-03 22:15:00|5.07|3.67|5.11|3.71|5.13|3.73|5.07|3.67|0
1717453200000|2024-06-03 22:20:00|5.12|3.72|5.03|3.63|5.12|3.72|5.03|3.63|0
1717453500000|2024-06-03 22:25:00|5.04|3.64|5.03|3.63|5.06|3.66|5.03|3.63|0
1717453800000|2024-06-03 22:30:00|5.01|3.61|4.96|3.56|5.03|3.63|4.95|3.55|0
1717454100000|2024-06-03 22:35:00|4.97|3.57|4.95|3.55|4.97|3.57|4.95|3.55|0
1717454400000|2024-06-03 22:40:00|4.96|3.56|5.02|3.62|5.05|3.65|4.96|3.56|0
1717454700000|2024-06-03 22:45:00|5.01|3.61|5.01|3.61|5.03|3.63|4.99|3.59|0
1717455000000|2024-06-03 22:50:00|4.99|3.59|5.02|3.62|5.05|3.65|4.99|3.59|0
1717455300000|2024-06-03 22:55:00|5|3.6|5.03|3.63|5.03|3.63|4.99|3.59|0
1717455600000|2024-06-03 23:00:00|5.04|3.64|5.01|3.61|5.04|3.64|4.99|3.59|0
1717455900000|2024-06-03 23:05:00|5|3.6|5|3.6|5.01|3.61|4.97|3.57|0
1717456200000|2024-06-03 23:10:00|4.99|3.59|5.01|3.61|5.01|3.61|4.99|3.59|0
1717456500000|2024-06-03 23:15:00|5|3.6|4.99|3.59|5.02|3.62|4.97|3.57|0
1717456800000|2024-06-03 23:20:00|4.98|3.58|4.99|3.59|5.02|3.62|4.97|3.57|0
1717457100000|2024-06-03 23:25:00|5.02|3.62|5.03|3.63|5.04|3.64|5.02|3.62|0
1717457400000|2024-06-03 23:30:00|5.04|3.64|5.04|3.64|5.04|3.64|5.03|3.63|0
1717457700000|2024-06-03 23:35:00|5.03|3.63|5.05|3.65|5.05|3.65|5.03|3.63|0
1717458000000|2024-06-03 23:40:00|5.07|3.67|5.12|3.72|5.14|3.74|5.07|3.67|0
1717458300000|2024-06-03 23:45:00|5.13|3.73|5.14|3.74|5.16|3.76|5.12|3.72|0
1717458600000|2024-06-03 23:50:00|5.15|3.75|5.17|3.77|5.18|3.78|5.1|3.7|0
1717458900000|2024-06-03 23:55:00|5.18|3.78|5.18|3.78|5.2|3.8|5.17|3.77|0
1717459200000|2024-06-04 00:00:00|5.16|3.76|5.06|3.66|5.16|3.76|5.03|3.63|0
1717459500000|2024-06-04 00:05:00|5.07|3.67|5|3.6|5.09|3.69|5|3.6|0
1717459800000|2024-06-04 00:10:00|5.01|3.61|4.99|3.59|5.03|3.63|4.99|3.59|0
1717460100000|2024-06-04 00:15:00|4.69|3.89|4.67|3.87|4.7|3.9|4.57|3.77|0
1717460400000|2024-06-04 00:20:00|4.68|3.88|4.67|3.87|4.78|3.98|4.66|3.86|0
1717460700000|2024-06-04 00:25:00|4.66|3.86|4.66|3.86|4.7|3.9|4.66|3.86|0
1717461000000|2024-06-04 00:30:00|4.65|3.85|4.61|3.81|4.68|3.88|4.61|3.81|0
1717461300000|2024-06-04 00:35:00|4.6|3.8|4.62|3.82|4.64|3.84|4.58|3.78|0
1717461600000|2024-06-04 00:40:00|4.61|3.81|4.63|3.83|4.63|3.83|4.58|3.78|0
1717461900000|2024-06-04 00:45:00|4.62|3.82|4.67|3.87|4.72|3.92|4.62|3.82|0
1717462200000|2024-06-04 00:50:00|4.68|3.88|4.61|3.81|4.71|3.91|4.6|3.8|0
1717462500000|2024-06-04 00:55:00|4.6|3.8|4.63|3.83|4.68|3.88|4.6|3.8|0
1717462800000|2024-06-04 01:00:00|4.64|3.84|4.66|3.86|4.69|3.89|4.6|3.8|0
1717463100000|2024-06-04 01:05:00|4.65|3.85|4.74|3.94|4.75|3.95|4.65|3.85|0
1717463400000|2024-06-04 01:10:00|4.75|3.95|4.76|3.96|4.76|3.96|4.74|3.94|0
1717463700000|2024-06-04 01:15:00|4.78|3.98|4.77|3.97|4.79|3.99|4.75|3.95|0
1717464000000|2024-06-04 01:20:00|4.79|3.99|4.8|4|4.8|4|4.76|3.96|0
1717464300000|2024-06-04 01:25:00|4.78|3.98|4.77|3.97|4.8|4|4.76|3.96|0
1717464600000|2024-06-04 01:30:00|4.76|3.96|4.78|3.98|4.79|3.99|4.74|3.94|0
1717464900000|2024-06-04 01:35:00|4.79|3.99|4.72|3.92|4.81|4.01|4.72|3.92|0
1717465200000|2024-06-04 01:40:00|4.73|3.93|4.62|3.82|4.73|3.93|4.62|3.82|0
1717465500000|2024-06-04 01:45:00|4.63|3.83|4.64|3.84|4.66|3.86|4.62|3.82|0
1717465800000|2024-06-04 01:50:00|4.62|3.82|4.63|3.83|4.69|3.89|4.62|3.82|0
1717466100000|2024-06-04 01:55:00|4.62|3.82|4.67|3.87|4.69|3.89|4.62|3.82|0
1717466400000|2024-06-04 02:00:00|4.68|3.88|4.76|3.96|4.8|4|4.67|3.87|0
1717466700000|2024-06-04 02:05:00|4.74|3.94|4.71|3.91|4.77|3.97|4.7|3.9|0
1717467000000|2024-06-04 02:10:00|4.7|3.9|4.74|3.94|4.74|3.94|4.7|3.9|0
1717467300000|2024-06-04 02:15:00|4.72|3.92|4.75|3.95|4.76|3.96|4.71|3.91|0
1717467600000|2024-06-04 02:20:00|4.74|3.94|4.75|3.95|4.77|3.97|4.74|3.94|0
1717467900000|2024-06-04 02:25:00|4.73|3.93|4.77|3.97|4.77|3.97|4.72|3.92|0
1717468200000|2024-06-04 02:30:00|4.76|3.96|4.74|3.94|4.8|4|4.72|3.92|0
1717468500000|2024-06-04 02:35:00|4.73|3.93|4.75|3.95|4.77|3.97|4.73|3.93|0
1717468800000|2024-06-04 02:40:00|4.74|3.94|4.7|3.9|4.75|3.95|4.7|3.9|0
1717469100000|2024-06-04 02:45:00|4.71|3.91|4.71|3.91|4.74|3.94|4.7|3.9|0
1717469400000|2024-06-04 02:50:00|4.7|3.9|4.72|3.92|4.73|3.93|4.7|3.9|0
1717469700000|2024-06-04 02:55:00|4.73|3.93|4.73|3.93|4.79|3.99|4.73|3.93|0
1717470000000|2024-06-04 03:00:00|4.75|3.95|4.78|3.98|4.78|3.98|4.73|3.93|0
1717470300000|2024-06-04 03:05:00|4.77|3.97|4.73|3.93|4.8|4|4.72|3.92|0
1717470600000|2024-06-04 03:10:00|4.71|3.91|4.74|3.94|4.74|3.94|4.7|3.9|0
1717470900000|2024-06-04 03:15:00|4.73|3.93|4.76|3.96|4.76|3.96|4.71|3.91|0
1717471200000|2024-06-04 03:20:00|4.75|3.95|4.8|4|4.8|4|4.75|3.95|0
1717471500000|2024-06-04 03:25:00|4.81|4.01|4.83|4.03|4.91|4.11|4.81|4.01|0
1717471800000|2024-06-04 03:30:00|4.8|4|4.78|3.98|4.81|4.01|4.76|3.96|0
1717472100000|2024-06-04 03:35:00|4.77|3.97|4.78|3.98|4.81|4.01|4.77|3.97|0
1717472400000|2024-06-04 03:40:00|4.77|3.97|4.75|3.95|4.8|4|4.75|3.95|0
1717472700000|2024-06-04 03:45:00|4.77|3.97|4.71|3.91|4.79|3.99|4.7|3.9|0
1717473000000|2024-06-04 03:50:00|4.72|3.92|4.72|3.92|4.75|3.95|4.71|3.91|0
1717473300000|2024-06-04 03:55:00|4.71|3.91|4.71|3.91|4.72|3.92|4.71|3.91|0
1717473600000|2024-06-04 04:00:00|4.72|3.92|4.75|3.95|4.76|3.96|4.72|3.92|0
1717473900000|2024-06-04 04:05:00|4.74|3.94|4.72|3.92|4.76|3.96|4.7|3.9|0
1717474200000|2024-06-04 04:10:00|4.7|3.9|4.73|3.93|4.74|3.94|4.7|3.9|0
1717474500000|2024-06-04 04:15:00|4.74|3.94|4.69|3.89|4.74|3.94|4.68|3.88|0
1717474800000|2024-06-04 04:20:00|4.7|3.9|4.66|3.86|4.71|3.91|4.66|3.86|0
1717475100000|2024-06-04 04:25:00|4.67|3.87|4.67|3.87|4.7|3.9|4.67|3.87|0
1717475400000|2024-06-04 04:30:00|4.68|3.88|4.64|3.84|4.68|3.88|4.64|3.84|0
1717475700000|2024-06-04 04:35:00|4.65|3.85|4.64|3.84|4.67|3.87|4.64|3.84|0
1717476000000|2024-06-04 04:40:00|4.65|3.85|4.68|3.88|4.69|3.89|4.65|3.85|0
1717476300000|2024-06-04 04:45:00|4.69|3.89|4.71|3.91|4.71|3.91|4.68|3.88|0
1717476600000|2024-06-04 04:50:00|4.73|3.93|4.75|3.95|4.76|3.96|4.73|3.93|0
1717476900000|2024-06-04 04:55:00|4.74|3.94|4.78|3.98|4.79|3.99|4.74|3.94|0
1717477200000|2024-06-04 05:00:00|4.76|3.96|4.77|3.97|4.79|3.99|4.75|3.95|0
1717477500000|2024-06-04 05:05:00|4.76|3.96|4.76|3.96|4.8|4|4.76|3.96|0
1717477800000|2024-06-04 05:10:00|4.77|3.97|4.74|3.94|4.77|3.97|4.74|3.94|0
1717478100000|2024-06-04 05:15:00|4.76|3.96|4.74|3.94|4.79|3.99|4.74|3.94|0
1717478400000|2024-06-04 05:20:00|4.73|3.93|4.78|3.98|4.78|3.98|4.71|3.91|0
1717478700000|2024-06-04 05:25:00|4.79|3.99|4.78|3.98|4.8|4|4.76|3.96|0
1717479000000|2024-06-04 05:30:00|4.76|3.96|4.8|4|4.83|4.03|4.75|3.95|0
1717479300000|2024-06-04 05:35:00|4.81|4.01|4.83|4.03|4.85|4.05|4.8|4|0
1717479600000|2024-06-04 05:40:00|4.84|4.04|4.84|4.04|4.85|4.05|4.81|4.01|0
1717479900000|2024-06-04 05:45:00|4.82|4.02|4.77|3.97|4.84|4.04|4.75|3.95|0
1717480200000|2024-06-04 05:50:00|4.75|3.95|4.78|3.98|4.83|4.03|4.75|3.95|0
1717480500000|2024-06-04 05:55:00|4.79|3.99|4.72|3.92|4.79|3.99|4.71|3.91|0
1717480800000|2024-06-04 06:00:00|4.74|3.94|4.79|3.99|4.84|4.04|4.72|3.92|0
1717481100000|2024-06-04 06:05:00|4.82|4.02|4.83|4.03|4.84|4.04|4.79|3.99|0
1717481400000|2024-06-04 06:10:00|4.84|4.04|4.81|4.01|4.85|4.05|4.78|3.98|0
1717481700000|2024-06-04 06:15:00|4.8|4|4.92|4.12|4.92|4.12|4.8|4|0
1717482000000|2024-06-04 06:20:00|4.9|4.1|4.94|4.14|4.96|4.16|4.89|4.09|0
1717482300000|2024-06-04 06:25:00|4.96|4.16|4.98|4.18|5.03|4.23|4.96|4.16|0
1717482600000|2024-06-04 06:30:00|4.97|4.17|5.15|4.35|5.15|4.35|4.95|4.15|0
1717482900000|2024-06-04 06:35:00|5.16|4.36|5.23|4.43|5.29|4.49|5.15|4.35|0
1717483200000|2024-06-04 06:40:00|5.25|4.45|5.28|4.48|5.29|4.49|5.22|4.42|0
1717483500000|2024-06-04 06:45:00|5.29|4.49|5.26|4.46|5.33|4.53|5.24|4.44|0
1717483800000|2024-06-04 06:50:00|5.24|4.44|5.24|4.44|5.26|4.46|5.17|4.37|0
1717484100000|2024-06-04 06:55:00|5.26|4.46|5.24|4.44|5.3|4.5|5.21|4.41|0
1717484400000|2024-06-04 07:00:00|5.22|4.42|5.25|4.45|5.37|4.57|5.18|4.38|0
1717484700000|2024-06-04 07:05:00|5.24|4.44|5.34|4.54|5.35|4.55|5.24|4.44|0
1717485000000|2024-06-04 07:10:00|5.35|4.55|5.49|4.69|5.56|4.76|5.34|4.54|0
1717485300000|2024-06-04 07:15:00|5.48|4.68|5.66|4.86|5.74|4.94|5.42|4.62|0
1717485600000|2024-06-04 07:20:00|5.67|4.87|5.7|4.9|5.8|5|5.64|4.84|0
1717485900000|2024-06-04 07:25:00|5.69|4.89|5.73|4.93|5.78|4.98|5.65|4.85|0
1717486200000|2024-06-04 07:30:00|5.72|4.92|5.47|4.67|5.76|4.96|5.47|4.67|0
1717486500000|2024-06-04 07:35:00|5.48|4.68|5.4|4.6|5.54|4.74|5.4|4.6|0
1717486800000|2024-06-04 07:40:00|5.39|4.59|5.28|4.48|5.43|4.63|5.27|4.47|0
1717487100000|2024-06-04 07:45:00|5.31|4.51|5.21|4.41|5.33|4.53|5.18|4.38|0
1717487400000|2024-06-04 07:50:00|5.2|4.4|5.22|4.42|5.25|4.45|5.14|4.34|0
1717487700000|2024-06-04 07:55:00|5.19|4.39|5.37|4.57|5.43|4.63|5.19|4.39|0
1717488000000|2024-06-04 08:00:00|5.35|4.55|5.75|4.95|5.81|5.01|5.35|4.55|0
1717488300000|2024-06-04 08:05:00|5.78|4.98|5.54|4.74|5.79|4.99|5.48|4.68|0
1717488600000|2024-06-04 08:10:00|5.56|4.76|5.8|5|5.85|5.05|5.54|4.74|0
1717488900000|2024-06-04 08:15:00|5.79|4.99|5.66|4.86|5.79|4.99|5.58|4.78|0
1717489200000|2024-06-04 08:20:00|5.64|4.84|5.66|4.86|5.67|4.87|5.52|4.72|0
1717489500000|2024-06-04 08:25:00|5.67|4.87|5.91|5.11|5.92|5.12|5.57|4.77|0
1717489800000|2024-06-04 08:30:00|5.92|5.12|6.32|5.52|6.35|5.55|5.86|5.06|0
1717490100000|2024-06-04 08:35:00|6.37|5.57|6.3|5.5|6.4|5.6|6.2|5.4|0
1717490400000|2024-06-04 08:40:00|6.32|5.52|6.34|5.54|6.5|5.7|6.16|5.36|0
1717490700000|2024-06-04 08:45:00|6.36|5.56|6.51|5.71|6.51|5.71|6.29|5.49|0
1717491000000|2024-06-04 08:50:00|6.5|5.7|6.64|5.84|6.82|6.02|6.5|5.7|0
1717491300000|2024-06-04 08:55:00|6.65|5.85|6.7|5.9|6.81|6.01|6.6|5.8|0
1717491600000|2024-06-04 09:00:00|6.67|5.87|7.38|6.54|7.38|6.54|6.58|5.78|0
1717491900000|2024-06-04 09:05:00|7.32|6.49|7.09|6.29|7.34|6.51|6.96|6.16|0
1717492200000|2024-06-04 09:10:00|7.07|6.27|6.79|5.99|7.11|6.3|6.71|5.91|0
1717492500000|2024-06-04 09:15:00|6.84|6.04|7.03|6.23|7.09|6.28|6.81|6.01|0
1717492800000|2024-06-04 09:20:00|7.01|6.21|7.06|6.26|7.16|6.35|6.91|6.11|0
1717493100000|2024-06-04 09:25:00|7.08|6.28|7.04|6.24|7.1|6.3|6.84|6.04|0
1717493400000|2024-06-04 09:30:00|7.02|6.22|6.94|6.14|7.06|6.26|6.81|6.01|0
1717493700000|2024-06-04 09:35:00|6.96|6.16|6.81|6.01|7.04|6.24|6.81|6.01|0
1717494000000|2024-06-04 09:40:00|6.79|5.99|6.81|6.01|6.81|6.01|6.61|5.81|0
1717494300000|2024-06-04 09:45:00|6.83|6.03|6.95|6.15|7.11|6.3|6.77|5.97|0
1717494600000|2024-06-04 09:50:00|6.97|6.17|6.7|5.9|7.23|6.41|6.7|5.9|0
1717494900000|2024-06-04 09:55:00|6.72|5.92|6.99|6.19|7.13|6.32|6.72|5.92|0
1717495200000|2024-06-04 10:00:00|6.97|6.17|6.95|6.15|7.03|6.23|6.9|6.1|0
1717495500000|2024-06-04 10:05:00|6.97|6.17|7.2|6.39|7.31|6.48|6.97|6.17|0
1717495800000|2024-06-04 10:10:00|7.22|6.41|6.97|6.17|7.29|6.46|6.97|6.17|0
1717496100000|2024-06-04 10:15:00|6.95|6.15|6.74|5.94|6.97|6.17|6.71|5.91|0
1717496400000|2024-06-04 10:20:00|6.72|5.92|6.7|5.9|6.8|6|6.67|5.87|0
1717496700000|2024-06-04 10:25:00|6.71|5.91|6.9|6.1|6.92|6.12|6.67|5.87|0
1717497000000|2024-06-04 10:30:00|6.92|6.12|6.77|5.97|6.98|6.18|6.73|5.93|0
1717497300000|2024-06-04 10:35:00|6.75|5.95|6.73|5.93|6.77|5.97|6.66|5.86|0
1717497600000|2024-06-04 10:40:00|6.74|5.94|6.78|5.98|6.84|6.04|6.66|5.86|0
1717497900000|2024-06-04 10:45:00|6.8|6|6.83|6.03|6.87|6.07|6.67|5.87|0
1717498200000|2024-06-04 10:50:00|6.85|6.05|6.89|6.09|6.93|6.13|6.74|5.94|0
1717498500000|2024-06-04 10:55:00|6.91|6.11|6.72|5.92|6.92|6.12|6.72|5.92|0
1717498800000|2024-06-04 11:00:00|6.7|5.9|6.46|5.66|6.82|6.02|6.44|5.64|0
1717499100000|2024-06-04 11:05:00|6.44|5.64|6.45|5.65|6.51|5.71|6.42|5.62|0
1717499400000|2024-06-04 11:10:00|6.47|5.67|6.42|5.62|6.52|5.72|6.42|5.62|0
1717499700000|2024-06-04 11:15:00|6.43|5.63|6.33|5.53|6.47|5.67|6.29|5.49|0
1717500000000|2024-06-04 11:20:00|6.34|5.54|6.31|5.51|6.38|5.58|6.29|5.49|0
1717500300000|2024-06-04 11:25:00|6.32|5.52|6.41|5.61|6.41|5.61|6.29|5.49|0
1717500600000|2024-06-04 11:30:00|6.43|5.63|6.17|5.37|6.44|5.64|6.13|5.33|0
1717500900000|2024-06-04 11:35:00|6.15|5.35|6.05|5.25|6.18|5.38|6.05|5.25|0
1717501200000|2024-06-04 11:40:00|6.06|5.26|5.98|5.18|6.1|5.3|5.98|5.18|0
1717501500000|2024-06-04 11:45:00|6|5.2|6.14|5.34|6.16|5.36|5.99|5.19|0
1717501800000|2024-06-04 11:50:00|6.13|5.33|6.01|5.21|6.19|5.39|6.01|5.21|0
1717502100000|2024-06-04 11:55:00|6.02|5.22|5.94|5.14|6.06|5.26|5.92|5.12|0
1717502400000|2024-06-04 12:00:00|5.95|5.15|6.36|5.56|6.36|5.56|5.92|5.12|0
1717502700000|2024-06-04 12:05:00|6.37|5.57|6.39|5.59|6.46|5.66|6.27|5.47|0
1717503000000|2024-06-04 12:10:00|6.41|5.61|6.18|5.38|6.41|5.61|6.13|5.33|0
1717503300000|2024-06-04 12:15:00|6.16|5.36|6.04|5.24|6.28|5.48|6.03|5.23|0
1717503600000|2024-06-04 12:20:00|6.03|5.23|6.11|5.31|6.11|5.31|6.01|5.21|0
1717503900000|2024-06-04 12:25:00|6.12|5.32|6.04|5.24|6.12|5.32|5.99|5.19|0
1717504200000|2024-06-04 12:30:00|6.06|5.26|5.97|5.17|6.07|5.27|5.97|5.17|0
1717504500000|2024-06-04 12:35:00|5.99|5.19|6.07|5.27|6.08|5.28|5.99|5.19|0
1717504800000|2024-06-04 12:40:00|6.05|5.25|6|5.2|6.1|5.3|5.95|5.15|0
1717505100000|2024-06-04 12:45:00|5.98|5.18|5.82|5.02|6|5.2|5.8|5|0
1717505400000|2024-06-04 12:50:00|5.83|5.03|5.8|5|5.83|5.03|5.74|4.94|0
1717505700000|2024-06-04 12:55:00|5.79|4.99|5.8|5|5.88|5.08|5.78|4.98|0
1717506000000|2024-06-04 13:00:00|5.78|4.98|5.86|5.06|5.86|5.06|5.73|4.93|0
1717506300000|2024-06-04 13:05:00|5.87|5.07|5.79|4.99|5.87|5.07|5.76|4.96|0
1717506600000|2024-06-04 13:10:00|5.78|4.98|5.59|4.79|5.86|5.06|5.53|4.73|0
1717506900000|2024-06-04 13:15:00|5.6|4.8|5.55|4.75|5.62|4.82|5.54|4.74|0
1717507200000|2024-06-04 13:20:00|5.57|4.77|5.61|4.81|5.63|4.83|5.48|4.68|0
1717507500000|2024-06-04 13:25:00|5.63|4.83|5.58|4.78|5.63|4.83|5.55|4.75|0
1717507800000|2024-06-04 13:30:00|5.55|4.75|6.11|5.31|6.24|5.44|5.41|4.61|0
1717508100000|2024-06-04 13:35:00|6.13|5.33|5.82|5.02|6.15|5.35|5.71|4.91|0
1717508400000|2024-06-04 13:40:00|5.8|5|5.75|4.95|6|5.2|5.72|4.92|0
1717508700000|2024-06-04 13:45:00|5.77|4.97|5.66|4.86|5.82|5.02|5.52|4.72|0
1717509000000|2024-06-04 13:50:00|5.64|4.84|5.72|4.92|5.78|4.98|5.55|4.75|0
1717509300000|2024-06-04 13:55:00|5.69|4.89|5.8|5|6|5.2|5.61|4.81|0
1717509600000|2024-06-04 14:00:00|5.4|4.6|5.36|4.56|5.42|4.62|4.98|4.18|0
1717509900000|2024-06-04 14:05:00|5.41|4.61|6.17|5.37|6.21|5.41|5.41|4.61|0
1717510200000|2024-06-04 14:10:00|6.24|5.44|6.26|5.46|6.44|5.64|5.96|5.16|0
1717510500000|2024-06-04 14:15:00|6.32|5.52|5.67|4.87|6.34|5.54|5.62|4.82|0
1717510800000|2024-06-04 14:20:00|5.71|4.91|5.98|5.18|6.01|5.21|5.45|4.65|0
1717511100000|2024-06-04 14:25:00|6|5.2|5.43|4.63|6|5.2|5.43|4.63|0
1717511400000|2024-06-04 14:30:00|5.48|4.68|5.57|4.77|5.63|4.83|5.21|4.41|0
1717511700000|2024-06-04 14:35:00|5.55|4.75|5.58|4.78|5.86|5.06|5.54|4.74|0
1717512000000|2024-06-04 14:40:00|5.53|4.73|5.31|4.51|5.53|4.73|5.24|4.44|0
1717512300000|2024-06-04 14:45:00|5.29|4.49|5.65|4.85|5.75|4.95|5.25|4.45|0
1717512600000|2024-06-04 14:50:00|5.67|4.87|5.65|4.85|5.78|4.98|5.48|4.68|0
1717512900000|2024-06-04 14:55:00|5.66|4.86|6.09|5.29|6.14|5.34|5.66|4.86|0
1717513200000|2024-06-04 15:00:00|6.11|5.31|5.83|5.03|6.16|5.36|5.83|5.03|0
1717513500000|2024-06-04 15:05:00|6.06|5.26|6.22|5.42|6.31|5.51|5.96|5.16|0
1717513800000|2024-06-04 15:10:00|6.21|5.41|6.37|5.57|6.41|5.61|6.07|5.27|0
1717514100000|2024-06-04 15:15:00|6.39|5.59|6.04|5.24|6.41|5.61|5.96|5.16|0
1717514400000|2024-06-04 15:20:00|6.02|5.22|6.07|5.27|6.22|5.42|5.83|5.03|0
1717514700000|2024-06-04 15:25:00|6.05|5.25|6.35|5.55|6.37|5.57|6.02|5.22|0
1717515000000|2024-06-04 15:30:00|6.37|5.57|6.66|5.86|6.79|5.99|6.33|5.53|0
1717515300000|2024-06-04 15:35:00|6.68|5.88|6.57|5.77|6.84|6.04|6.49|5.69|0
1717515600000|2024-06-04 15:40:00|6.55|5.75|6.55|5.75|6.66|5.86|6.48|5.68|0
1717515900000|2024-06-04 15:45:00|6.57|5.77|6.58|5.78|6.69|5.89|6.4|5.6|0
1717516200000|2024-06-04 15:50:00|6.57|5.77|6.49|5.69|6.62|5.82|6.42|5.62|0
1717516500000|2024-06-04 15:55:00|6.48|5.68|6.78|5.98|6.79|5.99|6.46|5.66|0
1717516800000|2024-06-04 16:00:00|6.74|5.94|6.68|5.88|7|6.2|6.61|5.81|0
1717517100000|2024-06-04 16:05:00|6.7|5.9|6.86|6.06|6.99|6.19|6.63|5.83|0
1717517400000|2024-06-04 16:10:00|6.84|6.04|6.79|5.99|6.95|6.15|6.75|5.95|0
1717517700000|2024-06-04 16:15:00|6.8|6|6.55|5.75|6.91|6.11|6.27|5.47|0
1717518000000|2024-06-04 16:20:00|6.57|5.77|6.43|5.63|6.67|5.87|6.41|5.61|0
1717518300000|2024-06-04 16:25:00|6.39|5.59|6.03|5.23|6.43|5.63|6|5.2|0
1717518600000|2024-06-04 16:30:00|6.05|5.25|6.08|5.28|6.22|5.42|6.05|5.25|0
1717518900000|2024-06-04 16:35:00|6.06|5.26|6.05|5.25|6.28|5.48|6.03|5.23|0
1717519200000|2024-06-04 16:40:00|6.06|5.26|5.69|4.89|6.11|5.31|5.63|4.83|0
1717519500000|2024-06-04 16:45:00|5.71|4.91|5.55|4.75|5.71|4.91|5.45|4.65|0
1717519800000|2024-06-04 16:50:00|5.58|4.78|5.8|5|6.06|5.26|5.58|4.78|0
1717520100000|2024-06-04 16:55:00|5.78|4.98|5.71|4.91|5.78|4.98|5.65|4.85|0
1717520400000|2024-06-04 17:00:00|5.73|4.93|5.81|5.01|5.97|5.17|5.7|4.9|0
1717520700000|2024-06-04 17:05:00|5.77|4.97|6.11|5.31|6.23|5.43|5.77|4.97|0
1717521000000|2024-06-04 17:10:00|6.08|5.28|5.74|4.94|6.08|5.28|5.71|4.91|0
1717521300000|2024-06-04 17:15:00|5.77|4.97|5.61|4.81|5.85|5.05|5.6|4.8|0
1717521600000|2024-06-04 17:20:00|5.6|4.8|5.69|4.89|5.72|4.92|5.52|4.72|0
1717521900000|2024-06-04 17:25:00|5.7|4.9|5.41|4.61|5.89|5.09|5.38|4.58|0
1717522200000|2024-06-04 17:30:00|5.38|4.58|5.7|4.9|5.75|4.95|5.34|4.54|0
1717522500000|2024-06-04 17:35:00|5.68|4.88|5.63|4.83|5.76|4.96|5.56|4.76|0
1717522800000|2024-06-04 17:40:00|5.62|4.82|5.65|4.85|5.65|4.85|5.42|4.62|0
1717523100000|2024-06-04 17:45:00|5.63|4.83|5.52|4.72|5.63|4.83|5.45|4.65|0
1717523400000|2024-06-04 17:50:00|5.51|4.71|5.4|4.6|5.6|4.8|5.39|4.59|0
1717523700000|2024-06-04 17:55:00|5.41|4.61|5.46|4.66|5.62|4.82|5.34|4.54|0
1717524000000|2024-06-04 18:00:00|5.49|4.69|5.31|4.51|5.55|4.75|5.29|4.49|0
1717524300000|2024-06-04 18:05:00|5.32|4.52|5.32|4.52|5.41|4.61|5.27|4.47|0
1717524600000|2024-06-04 18:10:00|5.33|4.53|5.14|4.34|5.39|4.59|5.12|4.32|0
1717524900000|2024-06-04 18:15:00|5.13|4.33|4.76|3.96|5.13|4.33|4.68|3.88|0
1717525200000|2024-06-04 18:20:00|4.75|3.95|4.36|3.56|4.75|3.95|4.32|3.52|0
1717525500000|2024-06-04 18:25:00|4.35|3.55|4.48|3.68|5.23|4.43|4.23|3.43|0
1717525800000|2024-06-04 18:30:00|4.49|3.69|4.69|3.89|4.72|3.92|4.45|3.65|0
1717526100000|2024-06-04 18:35:00|4.67|3.87|4.6|3.8|4.73|3.93|4.58|3.78|0
1717526400000|2024-06-04 18:40:00|4.61|3.81|4.45|3.65|4.69|3.89|4.44|3.64|0
1717526700000|2024-06-04 18:45:00|4.46|3.66|4.45|3.65|4.52|3.72|4.36|3.56|0
1717527000000|2024-06-04 18:50:00|4.43|3.63|4.51|3.71|4.54|3.74|4.37|3.57|0
1717527300000|2024-06-04 18:55:00|4.54|3.74|4.73|3.93|4.8|4|4.48|3.68|0
1717527600000|2024-06-04 19:00:00|4.76|3.96|5.51|4.71|5.59|4.79|4.74|3.94|0
1717527900000|2024-06-04 19:05:00|5.54|4.74|5.41|4.61|5.74|4.94|5.35|4.55|0
1717528200000|2024-06-04 19:10:00|5.39|4.59|5.36|4.56|5.42|4.62|5.13|4.33|0
1717528500000|2024-06-04 19:15:00|5.4|4.6|5.27|4.47|5.4|4.6|5.1|4.3|0
1717528800000|2024-06-04 19:20:00|5.26|4.46|5.13|4.33|5.34|4.54|5.09|4.29|0
1717529100000|2024-06-04 19:25:00|5.14|4.34|5.14|4.34|5.27|4.47|5.06|4.26|0
1717529400000|2024-06-04 19:30:00|5.15|4.35|5.19|4.39|5.4|4.6|5.07|4.27|0
1717529700000|2024-06-04 19:35:00|5.24|4.44|5.33|4.53|5.5|4.7|5.16|4.36|0
1717530000000|2024-06-04 19:40:00|5.29|4.49|4.8|4|5.29|4.49|4.8|4|0
1717530300000|2024-06-04 19:45:00|4.84|4.04|4.95|4.15|5.17|4.37|4.76|3.96|0
1717530600000|2024-06-04 19:50:00|4.91|4.11|4.75|3.95|4.91|4.11|4.63|3.83|0
1717530900000|2024-06-04 19:55:00|4.73|3.93|4.75|3.95|4.85|4.05|4.69|3.89|0
1717531200000|2024-06-04 20:00:00|4.86|4.06|4.82|4.02|4.92|4.12|4.8|4|0
1717531500000|2024-06-04 20:05:00|4.81|4.01|4.74|3.94|4.85|4.05|4.7|3.9|0
1717531800000|2024-06-04 20:10:00|4.73|3.93|4.7|3.9|4.73|3.93|4.65|3.85|0
1717532100000|2024-06-04 20:15:00|5|3.6|4.95|3.55|5|3.6|4.92|3.52|0
1717532400000|2024-06-04 20:20:00|4.93|3.53|4.94|3.54|4.95|3.55|4.91|3.51|0
1717532700000|2024-06-04 20:25:00|4.93|3.53|4.97|3.57|4.99|3.59|4.93|3.53|0
1717533000000|2024-06-04 20:30:00|4.98|3.58|4.97|3.57|4.98|3.58|4.94|3.54|0
1717533300000|2024-06-04 20:35:00|4.96|3.56|4.99|3.59|5.02|3.62|4.95|3.55|0
1717533600000|2024-06-04 20:40:00|5|3.6|4.92|3.52|5|3.6|4.91|3.51|0
1717533900000|2024-06-04 20:45:00|4.94|3.54|4.91|3.51|4.94|3.54|4.91|3.51|0
1717534200000|2024-06-04 20:50:00|4.9|3.5|4.89|3.49|4.91|3.51|4.88|3.48|0
1717534500000|2024-06-04 20:55:00|4.91|3.51|4.97|3.57|4.97|3.57|4.9|3.5|0
1717534800000|2024-06-04 21:00:00|4.98|3.58|4.96|3.56|4.98|3.58|4.95|3.55|0
1717535100000|2024-06-04 21:05:00|4.97|3.57|4.97|3.57|4.97|3.57|4.97|3.57|0
1717535400000|2024-06-04 21:10:00|4.98|3.58|4.97|3.57|4.99|3.59|4.97|3.57|0
1717535700000|2024-06-04 21:15:00|4.98|3.58|4.98|3.58|4.99|3.59|4.97|3.57|0
1717536000000|2024-06-04 21:20:00|4.99|3.59|5|3.6|5|3.6|4.98|3.58|0
1717536300000|2024-06-04 21:25:00|4.99|3.59|4.99|3.59|4.99|3.59|4.98|3.58|0
1717536600000|2024-06-04 21:30:00|4.98|3.58|5|3.6|5|3.6|4.98|3.58|0
1717536900000|2024-06-04 21:35:00|4.99|3.59|4.98|3.58|5|3.6|4.97|3.57|0
1717537200000|2024-06-04 21:40:00|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1717537500000|2024-06-04 21:45:00|4.99|3.59|4.99|3.59|5|3.6|4.98|3.58|0
1717537800000|2024-06-04 21:50:00|4.97|3.57|4.98|3.58|4.98|3.58|4.97|3.57|0
1717538100000|2024-06-04 21:55:00|4.97|3.57|4.97|3.57|4.98|3.58|4.97|3.57|0
1717538400000|2024-06-04 22:00:00|4.96|3.56|4.95|3.55|4.96|3.56|4.86|3.46|0
1717538700000|2024-06-04 22:05:00|4.94|3.54|5.03|3.63|5.07|3.67|4.93|3.53|0
1717539000000|2024-06-04 22:10:00|5.02|3.62|5|3.6|5.02|3.62|4.98|3.58|0
1717539300000|2024-06-04 22:15:00|4.99|3.59|4.98|3.58|5|3.6|4.96|3.56|0
1717539600000|2024-06-04 22:20:00|4.97|3.57|4.93|3.53|4.97|3.57|4.93|3.53|0
1717539900000|2024-06-04 22:25:00|4.94|3.54|4.93|3.53|4.96|3.56|4.93|3.53|0
1717540200000|2024-06-04 22:30:00|4.94|3.54|4.91|3.51|4.94|3.54|4.91|3.51|0
1717540500000|2024-06-04 22:35:00|4.9|3.5|4.85|3.45|4.91|3.51|4.85|3.45|0
1717540800000|2024-06-04 22:40:00|4.86|3.46|4.87|3.47|4.88|3.48|4.85|3.45|0
1717541100000|2024-06-04 22:45:00|4.86|3.46|4.79|3.39|4.86|3.46|4.78|3.38|0
1717541400000|2024-06-04 22:50:00|4.81|3.41|4.78|3.38|4.81|3.41|4.77|3.37|0
1717541700000|2024-06-04 22:55:00|4.77|3.37|4.74|3.34|4.77|3.37|4.74|3.34|0
1717542000000|2024-06-04 23:00:00|4.73|3.33|4.65|3.25|4.73|3.33|4.65|3.25|0
1717542300000|2024-06-04 23:05:00|4.67|3.27|4.57|3.17|4.67|3.27|4.54|3.14|0
1717542600000|2024-06-04 23:10:00|4.56|3.16|4.58|3.18|4.58|3.18|4.54|3.14|0
1717542900000|2024-06-04 23:15:00|4.57|3.17|4.61|3.21|4.64|3.24|4.57|3.17|0
1717543200000|2024-06-04 23:20:00|4.62|3.22|4.69|3.29|4.69|3.29|4.62|3.22|0
1717543500000|2024-06-04 23:25:00|4.71|3.31|4.68|3.28|4.72|3.32|4.67|3.27|0
1717543800000|2024-06-04 23:30:00|4.67|3.27|4.58|3.18|4.68|3.28|4.58|3.18|0
1717544100000|2024-06-04 23:35:00|4.59|3.19|4.65|3.25|4.65|3.25|4.58|3.18|0
1717544400000|2024-06-04 23:40:00|4.64|3.24|4.69|3.29|4.69|3.29|4.64|3.24|0
1717544700000|2024-06-04 23:45:00|4.67|3.27|4.62|3.22|4.69|3.29|4.62|3.22|0
1717545000000|2024-06-04 23:50:00|4.64|3.24|4.61|3.21|4.66|3.26|4.6|3.2|0
1717545300000|2024-06-04 23:55:00|4.6|3.2|4.57|3.17|4.6|3.2|4.57|3.17|0
1717545600000|2024-06-05 00:00:00|4.56|3.16|4.59|3.19|4.62|3.22|4.56|3.16|0
1717545900000|2024-06-05 00:05:00|4.58|3.18|4.6|3.2|4.64|3.24|4.58|3.18|0
1717546200000|2024-06-05 00:10:00|4.59|3.19|4.55|3.15|4.61|3.21|4.55|3.15|0
1717546500000|2024-06-05 00:15:00|4.27|3.47|4.38|3.58|4.38|3.58|4.25|3.45|0
1717546800000|2024-06-05 00:20:00|4.36|3.56|4.32|3.52|4.36|3.56|4.29|3.49|0
1717547100000|2024-06-05 00:25:00|4.31|3.51|4.3|3.5|4.33|3.53|4.29|3.49|0
1717547400000|2024-06-05 00:30:00|4.32|3.52|4.29|3.49|4.32|3.52|4.29|3.49|0
1717547700000|2024-06-05 00:35:00|4.3|3.5|4.3|3.5|4.31|3.51|4.28|3.48|0
1717548000000|2024-06-05 00:40:00|4.29|3.49|4.32|3.52|4.32|3.52|4.29|3.49|0
1717548300000|2024-06-05 00:45:00|4.33|3.53|4.3|3.5|4.33|3.53|4.3|3.5|0
1717548600000|2024-06-05 00:50:00|4.31|3.51|4.41|3.61|4.41|3.61|4.31|3.51|0
1717548900000|2024-06-05 00:55:00|4.4|3.6|4.4|3.6|4.41|3.61|4.36|3.56|0
1717549200000|2024-06-05 01:00:00|4.41|3.61|4.35|3.55|4.41|3.61|4.35|3.55|0
1717549500000|2024-06-05 01:05:00|4.36|3.56|4.38|3.58|4.38|3.58|4.35|3.55|0
1717549800000|2024-06-05 01:10:00|4.4|3.6|4.37|3.57|4.4|3.6|4.36|3.56|0
1717550100000|2024-06-05 01:15:00|4.36|3.56|4.38|3.58|4.38|3.58|4.33|3.53|0
1717550400000|2024-06-05 01:20:00|4.39|3.59|4.48|3.68|4.49|3.69|4.39|3.59|0
1717550700000|2024-06-05 01:25:00|4.47|3.67|4.42|3.62|4.49|3.69|4.41|3.61|0
1717551000000|2024-06-05 01:30:00|4.41|3.61|4.45|3.65|4.46|3.66|4.39|3.59|0
1717551300000|2024-06-05 01:35:00|4.46|3.66|4.4|3.6|4.46|3.66|4.38|3.58|0
1717551600000|2024-06-05 01:40:00|4.38|3.58|4.31|3.51|4.38|3.58|4.31|3.51|0
1717551900000|2024-06-05 01:45:00|4.3|3.5|4.29|3.49|4.3|3.5|4.24|3.44|0
1717552200000|2024-06-05 01:50:00|4.31|3.51|4.33|3.53|4.33|3.53|4.28|3.48|0
1717552500000|2024-06-05 01:55:00|4.32|3.52|4.27|3.47|4.32|3.52|4.27|3.47|0
1717552800000|2024-06-05 02:00:00|4.28|3.48|4.27|3.47|4.29|3.49|4.24|3.44|0
1717553100000|2024-06-05 02:05:00|4.26|3.46|4.2|3.4|4.26|3.46|4.19|3.39|0
1717553400000|2024-06-05 02:10:00|4.21|3.41|4.16|3.36|4.21|3.41|4.15|3.35|0
1717553700000|2024-06-05 02:15:00|4.17|3.37|4.14|3.34|4.17|3.37|4.14|3.34|0
1717554000000|2024-06-05 02:20:00|4.13|3.33|4.14|3.34|4.14|3.34|4.13|3.33|0
1717554300000|2024-06-05 02:25:00|4.13|3.33|4.16|3.36|4.16|3.36|4.13|3.33|0
1717554600000|2024-06-05 02:30:00|4.15|3.35|4.16|3.36|4.16|3.36|4.11|3.31|0
1717554900000|2024-06-05 02:35:00|4.15|3.35|4.17|3.37|4.17|3.37|4.15|3.35|0
1717555200000|2024-06-05 02:40:00|4.16|3.36|4.14|3.34|4.17|3.37|4.13|3.33|0
1717555500000|2024-06-05 02:45:00|4.13|3.33|4.14|3.34|4.15|3.35|4.13|3.33|0
1717555800000|2024-06-05 02:50:00|4.15|3.35|4.19|3.39|4.19|3.39|4.14|3.34|0
1717556100000|2024-06-05 02:55:00|4.17|3.37|4.18|3.38|4.21|3.41|4.17|3.37|0
1717556400000|2024-06-05 03:00:00|4.17|3.37|4.21|3.41|4.22|3.42|4.17|3.37|0
1717556700000|2024-06-05 03:05:00|4.22|3.42|4.21|3.41|4.22|3.42|4.19|3.39|0
1717557000000|2024-06-05 03:10:00|4.2|3.4|4.2|3.4|4.21|3.41|4.2|3.4|0
1717557300000|2024-06-05 03:15:00|4.19|3.39|4.18|3.38|4.19|3.39|4.18|3.38|0
1717557600000|2024-06-05 03:20:00|4.19|3.39|4.16|3.36|4.19|3.39|4.16|3.36|0
1717557900000|2024-06-05 03:25:00|4.17|3.37|4.16|3.36|4.19|3.39|4.16|3.36|0
1717558200000|2024-06-05 03:30:00|4.15|3.35|4.11|3.31|4.15|3.35|4.1|3.3|0
1717558500000|2024-06-05 03:35:00|4.1|3.3|4.11|3.31|4.12|3.32|4.1|3.3|0
1717558800000|2024-06-05 03:40:00|4.1|3.3|4.1|3.3|4.11|3.31|4.09|3.29|0
1717559100000|2024-06-05 03:45:00|4.11|3.31|4.14|3.34|4.14|3.34|4.1|3.3|0
1717559400000|2024-06-05 03:50:00|4.15|3.35|4.15|3.35|4.16|3.36|4.13|3.33|0
1717559700000|2024-06-05 03:55:00|4.16|3.36|4.14|3.34|4.16|3.36|4.13|3.33|0
1717560000000|2024-06-05 04:00:00|4.15|3.35|4.14|3.34|4.15|3.35|4.13|3.33|0
1717560300000|2024-06-05 04:05:00|4.15|3.35|4.13|3.33|4.15|3.35|4.12|3.32|0
1717560600000|2024-06-05 04:10:00|4.14|3.34|4.14|3.34|4.14|3.34|4.13|3.33|0
1717560900000|2024-06-05 04:15:00|4.13|3.33|4.16|3.36|4.16|3.36|4.13|3.33|0
1717561200000|2024-06-05 04:20:00|4.15|3.35|4.16|3.36|4.16|3.36|4.14|3.34|0
1717561500000|2024-06-05 04:25:00|4.15|3.35|4.14|3.34|4.15|3.35|4.14|3.34|0
1717561800000|2024-06-05 04:30:00|4.13|3.33|4.12|3.32|4.14|3.34|4.11|3.31|0
1717562100000|2024-06-05 04:35:00|4.13|3.33|4.13|3.33|4.13|3.33|4.11|3.31|0
1717562400000|2024-06-05 04:40:00|4.12|3.32|4.12|3.32|4.13|3.33|4.11|3.31|0
1717562700000|2024-06-05 04:45:00|4.11|3.31|4.11|3.31|4.13|3.33|4.11|3.31|0
1717563000000|2024-06-05 04:50:00|4.12|3.32|4.09|3.29|4.12|3.32|4.09|3.29|0
1717563300000|2024-06-05 04:55:00|4.1|3.3|4.12|3.32|4.14|3.34|4.09|3.29|0
1717563600000|2024-06-05 05:00:00|4.14|3.34|4.11|3.31|4.14|3.34|4.1|3.3|0
1717563900000|2024-06-05 05:05:00|4.1|3.3|4.09|3.29|4.12|3.32|4.08|3.28|0
1717564200000|2024-06-05 05:10:00|4.07|3.27|4.06|3.26|4.07|3.27|4.05|3.25|0
1717564500000|2024-06-05 05:15:00|4.07|3.27|4.08|3.28|4.1|3.3|4.07|3.27|0
1717564800000|2024-06-05 05:20:00|4.07|3.27|4.07|3.27|4.08|3.28|4.06|3.26|0
1717565100000|2024-06-05 05:25:00|4.08|3.28|4.09|3.29|4.09|3.29|4.07|3.27|0
1717565400000|2024-06-05 05:30:00|4.08|3.28|4.09|3.29|4.09|3.29|4.07|3.27|0
1717565700000|2024-06-05 05:35:00|4.08|3.28|4.12|3.32|4.13|3.33|4.08|3.28|0
1717566000000|2024-06-05 05:40:00|4.11|3.31|4.1|3.3|4.13|3.33|4.1|3.3|0
1717566300000|2024-06-05 05:45:00|4.11|3.31|4.12|3.32|4.13|3.33|4.1|3.3|0
1717566600000|2024-06-05 05:50:00|4.13|3.33|4.18|3.38|4.22|3.42|4.13|3.33|0
1717566900000|2024-06-05 05:55:00|4.2|3.4|4.09|3.29|4.2|3.4|4.09|3.29|0
1717567200000|2024-06-05 06:00:00|4.08|3.28|4.11|3.31|4.14|3.34|4.08|3.28|0
1717567500000|2024-06-05 06:05:00|4.12|3.32|4.15|3.35|4.18|3.38|4.11|3.31|0
1717567800000|2024-06-05 06:10:00|4.17|3.37|4.18|3.38|4.2|3.4|4.15|3.35|0
1717568100000|2024-06-05 06:15:00|4.19|3.39|4.16|3.36|4.2|3.4|4.14|3.34|0
1717568400000|2024-06-05 06:20:00|4.15|3.35|4.16|3.36|4.21|3.41|4.13|3.33|0
1717568700000|2024-06-05 06:25:00|4.17|3.37|4.08|3.28|4.35|3.55|4.03|3.23|0
1717569000000|2024-06-05 06:30:00|4.07|3.27|4.05|3.25|4.08|3.28|4.02|3.22|0
1717569300000|2024-06-05 06:35:00|4.04|3.24|4.05|3.25|4.09|3.29|4.03|3.23|0
1717569600000|2024-06-05 06:40:00|4.04|3.24|4.08|3.28|4.08|3.28|4.02|3.22|0
1717569900000|2024-06-05 06:45:00|4.1|3.3|4.13|3.33|4.14|3.34|4.07|3.27|0
1717570200000|2024-06-05 06:50:00|4.14|3.34|4.16|3.36|4.16|3.36|4.13|3.33|0
1717570500000|2024-06-05 06:55:00|4.17|3.37|4.15|3.35|4.17|3.37|4.1|3.3|0
1717570800000|2024-06-05 07:00:00|4.14|3.34|4.12|3.32|4.16|3.36|4.08|3.28|0
1717571100000|2024-06-05 07:05:00|4.11|3.31|4.19|3.39|4.24|3.44|4.1|3.3|0
1717571400000|2024-06-05 07:10:00|4.2|3.4|4.25|3.45|4.27|3.47|4.2|3.4|0
1717571700000|2024-06-05 07:15:00|4.27|3.47|4.23|3.43|4.27|3.47|4.2|3.4|0
1717572000000|2024-06-05 07:20:00|4.22|3.42|4.16|3.36|4.23|3.43|4.16|3.36|0
1717572300000|2024-06-05 07:25:00|4.17|3.37|4.12|3.32|4.24|3.44|4.12|3.32|0
1717572600000|2024-06-05 07:30:00|4.11|3.31|4.13|3.33|4.17|3.37|4.07|3.27|0
1717572900000|2024-06-05 07:35:00|4.12|3.32|4.14|3.34|4.18|3.38|4.11|3.31|0
1717573200000|2024-06-05 07:40:00|4.16|3.36|4.2|3.4|4.2|3.4|4.12|3.32|0
1717573500000|2024-06-05 07:45:00|4.19|3.39|4.13|3.33|4.19|3.39|4.12|3.32|0
1717573800000|2024-06-05 07:50:00|4.12|3.32|4.02|3.22|4.13|3.33|4.02|3.22|0
1717574100000|2024-06-05 07:55:00|4.03|3.23|4.12|3.32|4.14|3.34|3.99|3.19|0
1717574400000|2024-06-05 08:00:00|4.14|3.34|4.03|3.23|4.14|3.34|3.96|3.16|0
1717574700000|2024-06-05 08:05:00|4.02|3.22|4.01|3.21|4.09|3.29|4|3.2|0
1717575000000|2024-06-05 08:10:00|4.02|3.22|4|3.2|4.05|3.25|4|3.2|0
1717575300000|2024-06-05 08:15:00|4.02|3.22|4.14|3.34|4.16|3.36|4|3.2|0
1717575600000|2024-06-05 08:20:00|4.15|3.35|4.17|3.37|4.19|3.39|4.14|3.34|0
1717575900000|2024-06-05 08:25:00|4.16|3.36|4.15|3.35|4.18|3.38|4.1|3.3|0
1717576200000|2024-06-05 08:30:00|4.16|3.36|4.04|3.24|4.17|3.37|4.03|3.23|0
1717576500000|2024-06-05 08:35:00|4.03|3.23|3.99|3.19|4.05|3.25|3.99|3.19|0
1717576800000|2024-06-05 08:40:00|4.01|3.21|3.98|3.18|4.02|3.22|3.97|3.17|0
1717577100000|2024-06-05 08:45:00|3.97|3.17|4|3.2|4|3.2|3.97|3.17|0
1717577400000|2024-06-05 08:50:00|3.99|3.19|3.97|3.17|3.99|3.19|3.94|3.14|0
1717577700000|2024-06-05 08:55:00|3.98|3.18|4.01|3.21|4.02|3.22|3.96|3.16|0
1717578000000|2024-06-05 09:00:00|4|3.2|3.96|3.16|4.02|3.22|3.94|3.14|0
1717578300000|2024-06-05 09:05:00|3.95|3.15|3.88|3.08|3.95|3.15|3.88|3.08|0
1717578600000|2024-06-05 09:10:00|3.89|3.09|3.92|3.12|3.94|3.14|3.89|3.09|0
1717578900000|2024-06-05 09:15:00|3.94|3.14|3.9|3.1|3.98|3.18|3.9|3.1|0
1717579200000|2024-06-05 09:20:00|3.91|3.11|3.92|3.12|3.93|3.13|3.86|3.06|0
1717579500000|2024-06-05 09:25:00|3.93|3.13|3.92|3.12|3.93|3.13|3.9|3.1|0
1717579800000|2024-06-05 09:30:00|3.91|3.11|3.89|3.09|3.91|3.11|3.88|3.08|0
1717580100000|2024-06-05 09:35:00|3.91|3.11|3.88|3.08|3.91|3.11|3.88|3.08|0
1717580400000|2024-06-05 09:40:00|3.89|3.09|3.87|3.07|3.91|3.11|3.87|3.07|0
1717580700000|2024-06-05 09:45:00|3.86|3.06|3.79|2.99|3.87|3.07|3.79|2.99|0
1717581000000|2024-06-05 09:50:00|3.78|2.98|3.79|2.99|3.8|3|3.78|2.98|0
1717581300000|2024-06-05 09:55:00|3.78|2.98|3.77|2.97|3.82|3.02|3.76|2.96|0
1717581600000|2024-06-05 10:00:00|3.76|2.96|3.8|3|3.8|3|3.74|2.94|0
1717581900000|2024-06-05 10:05:00|3.81|3.01|3.75|2.95|3.84|3.04|3.75|2.95|0
1717582200000|2024-06-05 10:10:00|3.74|2.94|3.73|2.93|3.76|2.96|3.72|2.92|0
1717582500000|2024-06-05 10:15:00|3.72|2.92|3.72|2.92|3.73|2.93|3.7|2.9|0
1717582800000|2024-06-05 10:20:00|3.73|2.93|3.76|2.96|3.87|3.07|3.72|2.92|0
1717583100000|2024-06-05 10:25:00|3.75|2.95|3.78|2.98|3.8|3|3.74|2.94|0
1717583400000|2024-06-05 10:30:00|3.79|2.99|3.74|2.94|3.79|2.99|3.74|2.94|0
1717583700000|2024-06-05 10:35:00|3.75|2.95|3.77|2.97|3.77|2.97|3.72|2.92|0
1717584000000|2024-06-05 10:40:00|3.76|2.96|3.86|3.06|3.86|3.06|3.74|2.94|0
1717584300000|2024-06-05 10:45:00|3.85|3.05|3.83|3.03|3.87|3.07|3.82|3.02|0
1717584600000|2024-06-05 10:50:00|3.82|3.02|3.79|2.99|3.83|3.03|3.77|2.97|0
1717584900000|2024-06-05 10:55:00|3.8|3|3.8|3|3.82|3.02|3.79|2.99|0
1717585200000|2024-06-05 11:00:00|3.81|3.01|3.89|3.09|3.91|3.11|3.81|3.01|0
1717585500000|2024-06-05 11:05:00|3.9|3.1|3.87|3.07|3.9|3.1|3.82|3.02|0
1717585800000|2024-06-05 11:10:00|3.86|3.06|3.77|2.97|3.87|3.07|3.77|2.97|0
1717586100000|2024-06-05 11:15:00|3.78|2.98|3.83|3.03|3.85|3.05|3.77|2.97|0
1717586400000|2024-06-05 11:20:00|3.84|3.04|3.8|3|3.88|3.08|3.79|2.99|0
1717586700000|2024-06-05 11:25:00|3.79|2.99|3.72|2.92|3.81|3.01|3.72|2.92|0
1717587000000|2024-06-05 11:30:00|3.73|2.93|3.68|2.88|3.73|2.93|3.64|2.84|0
1717587300000|2024-06-05 11:35:00|3.67|2.87|3.61|2.81|3.68|2.88|3.61|2.81|0
1717587600000|2024-06-05 11:40:00|3.6|2.8|3.6|2.8|3.61|2.81|3.53|2.73|0
1717587900000|2024-06-05 11:45:00|3.61|2.81|3.53|2.73|3.62|2.82|3.53|2.73|0
1717588200000|2024-06-05 11:50:00|3.54|2.74|3.52|2.72|3.54|2.74|3.51|2.71|0
1717588500000|2024-06-05 11:55:00|3.53|2.73|3.56|2.76|3.56|2.76|3.52|2.72|0
1717588800000|2024-06-05 12:00:00|3.55|2.75|3.51|2.71|3.55|2.75|3.5|2.7|0
1717589100000|2024-06-05 12:05:00|3.52|2.72|3.54|2.74|3.56|2.76|3.49|2.69|0
1717589400000|2024-06-05 12:10:00|3.55|2.75|3.54|2.74|3.59|2.79|3.53|2.73|0
1717589700000|2024-06-05 12:15:00|3.5|2.7|3.68|2.88|3.71|2.91|3.5|2.7|0
1717590000000|2024-06-05 12:20:00|3.69|2.89|3.69|2.89|3.72|2.92|3.6|2.8|0
1717590300000|2024-06-05 12:25:00|3.7|2.9|3.63|2.83|3.7|2.9|3.61|2.81|0
1717590600000|2024-06-05 12:30:00|3.66|2.86|3.65|2.85|3.75|2.95|3.64|2.84|0
1717590900000|2024-06-05 12:35:00|3.66|2.86|3.53|2.73|3.66|2.86|3.52|2.72|0
1717591200000|2024-06-05 12:40:00|3.54|2.74|3.45|2.65|3.54|2.74|3.45|2.65|0
1717591500000|2024-06-05 12:45:00|3.46|2.66|3.46|2.66|3.47|2.67|3.43|2.63|0
1717591800000|2024-06-05 12:50:00|3.45|2.65|3.4|2.6|3.46|2.66|3.39|2.59|0
1717592100000|2024-06-05 12:55:00|3.39|2.59|3.36|2.56|3.4|2.6|3.36|2.56|0
1717592400000|2024-06-05 13:00:00|3.37|2.57|3.32|2.52|3.38|2.58|3.3|2.5|0
1717592700000|2024-06-05 13:05:00|3.33|2.53|3.27|2.47|3.34|2.54|3.27|2.47|0
1717593000000|2024-06-05 13:10:00|3.28|2.48|3.27|2.47|3.3|2.5|3.27|2.47|0
1717593300000|2024-06-05 13:15:00|3.28|2.48|3.3|2.5|3.32|2.52|3.27|2.47|0
1717593600000|2024-06-05 13:20:00|3.29|2.49|3.25|2.45|3.29|2.49|3.24|2.44|0
1717593900000|2024-06-05 13:25:00|3.24|2.44|3.24|2.44|3.55|2.75|3.21|2.41|0
1717594200000|2024-06-05 13:30:00|3.26|2.46|3.72|2.92|3.77|2.97|3.24|2.44|0
1717594500000|2024-06-05 13:35:00|3.73|2.93|3.86|3.06|3.87|3.07|3.71|2.91|0
1717594800000|2024-06-05 13:40:00|3.85|3.05|3.73|2.93|3.88|3.08|3.66|2.86|0
1717595100000|2024-06-05 13:45:00|3.67|2.87|3.85|3.05|3.85|3.05|3.67|2.87|0
1717595400000|2024-06-05 13:50:00|3.86|3.06|3.87|3.07|4.03|3.23|3.78|2.98|0
1717595700000|2024-06-05 13:55:00|3.85|3.05|3.8|3|3.91|3.11|3.8|3|0
1717596000000|2024-06-05 14:00:00|3.78|2.98|3.88|3.08|4.36|3.56|3.78|2.98|0
1717596300000|2024-06-05 14:05:00|3.87|3.07|4.12|3.32|4.2|3.4|3.85|3.05|0
1717596600000|2024-06-05 14:10:00|4.13|3.33|4|3.2|4.13|3.33|3.93|3.13|0
1717596900000|2024-06-05 14:15:00|3.99|3.19|3.93|3.13|4.03|3.23|3.89|3.09|0
1717597200000|2024-06-05 14:20:00|3.92|3.12|3.67|2.87|3.94|3.14|3.58|2.78|0
1717597500000|2024-06-05 14:25:00|3.69|2.89|3.59|2.79|3.69|2.89|3.54|2.74|0
1717597800000|2024-06-05 14:30:00|3.56|2.76|3.33|2.53|3.58|2.78|3.31|2.51|0
1717598100000|2024-06-05 14:35:00|3.32|2.52|3.34|2.54|3.41|2.61|3.26|2.46|0
1717598400000|2024-06-05 14:40:00|3.32|2.52|3.44|2.64|3.47|2.67|3.27|2.47|0
1717598700000|2024-06-05 14:45:00|3.43|2.63|3.35|2.55|3.48|2.68|3.29|2.49|0
1717599000000|2024-06-05 14:50:00|3.36|2.56|3.46|2.66|3.81|3.01|3.33|2.53|0
1717599300000|2024-06-05 14:55:00|3.47|2.67|3.43|2.63|3.5|2.7|3.42|2.62|0
1717599600000|2024-06-05 15:00:00|3.42|2.62|3.24|2.44|3.42|2.62|3.23|2.43|0
1717599900000|2024-06-05 15:05:00|3.25|2.45|3.36|2.56|3.37|2.57|3.21|2.41|0
1717600200000|2024-06-05 15:10:00|3.37|2.57|3.14|2.34|3.37|2.57|3.12|2.32|0
1717600500000|2024-06-05 15:15:00|3.13|2.33|3.23|2.43|3.27|2.47|3.11|2.31|0
1717600800000|2024-06-05 15:20:00|3.22|2.42|3.23|2.43|3.3|2.5|3.17|2.37|0
1717601100000|2024-06-05 15:25:00|3.22|2.42|3.23|2.43|3.33|2.53|3.22|2.42|0
1717601400000|2024-06-05 15:30:00|3.22|2.42|3.21|2.41|3.25|2.45|3.2|2.4|0
1717601700000|2024-06-05 15:35:00|3.2|2.4|3.16|2.36|3.21|2.41|3.13|2.33|0
1717602000000|2024-06-05 15:40:00|3.15|2.35|3.08|2.28|3.17|2.37|3.05|2.25|0
1717602300000|2024-06-05 15:45:00|3.07|2.27|3.14|2.34|3.17|2.37|3.05|2.25|0
1717602600000|2024-06-05 15:50:00|3.13|2.33|3.17|2.37|3.23|2.43|3.1|2.3|0
1717602900000|2024-06-05 15:55:00|3.19|2.39|3.18|2.38|3.22|2.42|3.13|2.33|0
1717603200000|2024-06-05 16:00:00|3.2|2.4|3.17|2.37|3.24|2.44|3.16|2.36|0
1717603500000|2024-06-05 16:05:00|3.18|2.38|3.21|2.41|3.23|2.43|3.17|2.37|0
1717603800000|2024-06-05 16:10:00|3.2|2.4|3.22|2.42|3.22|2.42|3.15|2.35|0
1717604100000|2024-06-05 16:15:00|3.23|2.43|3.22|2.42|3.27|2.47|3.2|2.4|0
1717604400000|2024-06-05 16:20:00|3.23|2.43|3.15|2.35|3.23|2.43|3.14|2.34|0
1717604700000|2024-06-05 16:25:00|3.14|2.34|3.13|2.33|3.19|2.39|3.1|2.3|0
1717605000000|2024-06-05 16:30:00|3.14|2.34|3.06|2.26|3.15|2.35|3.04|2.24|0
1717605300000|2024-06-05 16:35:00|3.05|2.25|3|2.2|3.06|2.26|2.93|2.13|0
1717605600000|2024-06-05 16:40:00|2.99|2.19|2.99|2.19|3.01|2.21|2.94|2.14|0
1717605900000|2024-06-05 16:45:00|2.98|2.18|2.94|2.14|3.02|2.22|2.93|2.13|0
1717606200000|2024-06-05 16:50:00|2.95|2.15|2.92|2.12|2.95|2.15|2.9|2.1|0
1717606500000|2024-06-05 16:55:00|2.93|2.13|2.95|2.15|2.96|2.16|2.92|2.12|0
1717606800000|2024-06-05 17:00:00|2.94|2.14|3.02|2.22|3.12|2.32|2.9|2.1|0
1717607100000|2024-06-05 17:05:00|3.03|2.23|3.02|2.22|3.04|2.24|2.98|2.18|0
1717607400000|2024-06-05 17:10:00|3.01|2.21|3|2.2|3.02|2.22|2.99|2.19|0
1717607700000|2024-06-05 17:15:00|3.02|2.22|3.11|2.31|3.11|2.31|2.98|2.18|0
1717608000000|2024-06-05 17:20:00|3.1|2.3|3.16|2.36|3.26|2.46|3.1|2.3|0
1717608300000|2024-06-05 17:25:00|3.17|2.37|3.05|2.25|3.21|2.41|3.05|2.25|0
1717608600000|2024-06-05 17:30:00|3.04|2.24|3.01|2.21|3.05|2.25|3|2.2|0
1717608900000|2024-06-05 17:35:00|3.02|2.22|2.98|2.18|3.03|2.23|2.97|2.17|0
1717609200000|2024-06-05 17:40:00|2.97|2.17|2.99|2.19|3.08|2.28|2.92|2.12|0
1717609500000|2024-06-05 17:45:00|2.98|2.18|2.95|2.15|3.03|2.23|2.95|2.15|0
1717609800000|2024-06-05 17:50:00|2.96|2.16|2.92|2.12|2.99|2.19|2.92|2.12|0
1717610100000|2024-06-05 17:55:00|2.91|2.11|2.87|2.07|2.93|2.13|2.86|2.06|0
1717610400000|2024-06-05 18:00:00|2.88|2.08|2.85|2.05|2.91|2.11|2.82|2.02|0
1717610700000|2024-06-05 18:05:00|2.86|2.06|2.87|2.07|2.94|2.14|2.86|2.06|0
1717611000000|2024-06-05 18:10:00|2.86|2.06|2.92|2.12|2.92|2.12|2.83|2.03|0
1717611300000|2024-06-05 18:15:00|2.93|2.13|2.87|2.07|2.93|2.13|2.87|2.07|0
1717611600000|2024-06-05 18:20:00|2.86|2.06|2.87|2.07|2.92|2.12|2.84|2.04|0
1717611900000|2024-06-05 18:25:00|2.86|2.06|2.79|1.99|2.87|2.07|2.79|1.99|0
1717612200000|2024-06-05 18:30:00|2.8|2|2.7|1.9|2.81|2.01|2.66|1.86|0
1717612500000|2024-06-05 18:35:00|2.69|1.89|2.69|1.89|2.72|1.92|2.68|1.88|0
1717612800000|2024-06-05 18:40:00|2.68|1.88|2.76|1.96|2.92|2.12|2.63|1.83|0
1717613100000|2024-06-05 18:45:00|2.75|1.95|2.81|2.01|2.81|2.01|2.75|1.95|0
1717613400000|2024-06-05 18:50:00|2.8|2|2.76|1.96|2.8|2|2.75|1.95|0
1717613700000|2024-06-05 18:55:00|2.75|1.95|2.78|1.98|2.79|1.99|2.74|1.94|0
1717614000000|2024-06-05 19:00:00|2.8|2|2.76|1.96|2.82|2.02|2.71|1.91|0
1717614300000|2024-06-05 19:05:00|2.75|1.95|2.76|1.96|2.79|1.99|2.73|1.93|0
1717614600000|2024-06-05 19:10:00|2.77|1.97|2.72|1.92|2.79|1.99|2.71|1.91|0
1717614900000|2024-06-05 19:15:00|2.73|1.93|2.71|1.91|2.75|1.95|2.69|1.89|0
1717615200000|2024-06-05 19:20:00|2.72|1.92|2.74|1.94|2.75|1.95|2.69|1.89|0
1717615500000|2024-06-05 19:25:00|2.75|1.95|2.83|2.03|2.83|2.03|2.75|1.95|0
1717615800000|2024-06-05 19:30:00|2.84|2.04|2.8|2|2.87|2.07|2.79|1.99|0
1717616100000|2024-06-05 19:35:00|2.79|1.99|2.72|1.92|2.81|2.01|2.7|1.9|0
1717616400000|2024-06-05 19:40:00|2.71|1.91|2.8|2|2.81|2.01|2.71|1.91|0
1717616700000|2024-06-05 19:45:00|2.81|2.01|2.88|2.08|2.91|2.11|2.79|1.99|0
1717617000000|2024-06-05 19:50:00|2.95|2.15|2.61|1.81|2.96|2.16|2.6|1.8|0
1717617300000|2024-06-05 19:55:00|2.6|1.8|2.55|1.75|2.63|1.83|2.54|1.74|0
1717617600000|2024-06-05 20:00:00|2.57|1.77|2.67|1.87|2.67|1.87|2.56|1.76|0
1717617900000|2024-06-05 20:05:00|2.66|1.86|2.59|1.79|2.66|1.86|2.59|1.79|0
1717618200000|2024-06-05 20:10:00|2.6|1.8|2.64|1.84|2.64|1.84|2.59|1.79|0
1717618500000|2024-06-05 20:15:00|2.94|1.54|2.86|1.46|2.94|1.54|2.85|1.45|0
1717618800000|2024-06-05 20:20:00|2.85|1.45|2.84|1.44|2.86|1.46|2.82|1.42|0
1717619100000|2024-06-05 20:25:00|2.85|1.45|2.84|1.44|2.85|1.45|2.83|1.43|0
1717619400000|2024-06-05 20:30:00|2.83|1.43|2.83|1.43|2.84|1.44|2.82|1.42|0
1717619700000|2024-06-05 20:35:00|2.82|1.42|2.81|1.41|2.82|1.42|2.79|1.39|0
1717620000000|2024-06-05 20:40:00|2.82|1.42|2.8|1.4|2.82|1.42|2.8|1.4|0
1717620300000|2024-06-05 20:45:00|2.81|1.41|2.83|1.43|2.83|1.43|2.8|1.4|0
1717620600000|2024-06-05 20:50:00|2.82|1.42|2.82|1.42|2.84|1.44|2.82|1.42|0
1717620900000|2024-06-05 20:55:00|2.81|1.41|2.84|1.44|2.85|1.45|2.81|1.41|0
1717621200000|2024-06-05 21:00:00|2.83|1.43|2.87|1.47|2.87|1.47|2.83|1.43|0
1717621500000|2024-06-05 21:05:00|2.88|1.48|2.87|1.47|2.88|1.48|2.87|1.47|0
1717621800000|2024-06-05 21:10:00|2.88|1.48|2.88|1.48|2.89|1.49|2.88|1.48|0
1717622100000|2024-06-05 21:15:00|2.89|1.49|2.87|1.47|2.89|1.49|2.86|1.46|0
1717622400000|2024-06-05 21:20:00|2.86|1.46|2.86|1.46|2.87|1.47|2.86|1.46|0
1717622700000|2024-06-05 21:25:00|2.87|1.47|2.86|1.46|2.87|1.47|2.85|1.45|0
1717623000000|2024-06-05 21:30:00|2.85|1.45|2.86|1.46|2.86|1.46|2.84|1.44|0
1717623600000|2024-06-05 21:40:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1717623900000|2024-06-05 21:45:00|2.85|1.45|2.85|1.45|2.85|1.45|2.85|1.45|0
1717624200000|2024-06-05 21:50:00|2.86|1.46|2.83|1.43|2.86|1.46|2.83|1.43|0
1717624500000|2024-06-05 21:55:00|2.82|1.42|2.81|1.41|2.85|1.45|2.81|1.41|0
1717624800000|2024-06-05 22:00:00|2.8|1.4|2.81|1.41|2.87|1.47|2.79|1.39|0
1717625100000|2024-06-05 22:05:00|2.79|1.39|2.8|1.4|2.81|1.41|2.78|1.38|0
1717625400000|2024-06-05 22:10:00|2.81|1.41|2.82|1.42|2.83|1.43|2.8|1.4|0
1717625700000|2024-06-05 22:15:00|2.83|1.43|2.82|1.42|2.83|1.43|2.81|1.41|0
1717626000000|2024-06-05 22:20:00|2.81|1.41|2.82|1.42|2.83|1.43|2.8|1.4|0
1717626300000|2024-06-05 22:25:00|2.83|1.43|2.84|1.44|2.85|1.45|2.82|1.42|0
1717626600000|2024-06-05 22:30:00|2.83|1.43|2.8|1.4|2.84|1.44|2.8|1.4|0
1717626900000|2024-06-05 22:35:00|2.79|1.39|2.73|1.33|2.8|1.4|2.72|1.32|0
1717627200000|2024-06-05 22:40:00|2.72|1.32|2.71|1.31|2.74|1.34|2.71|1.31|0
1717627500000|2024-06-05 22:45:00|2.72|1.32|2.7|1.3|2.73|1.33|2.69|1.29|0
1717627800000|2024-06-05 22:50:00|2.69|1.29|2.7|1.3|2.71|1.31|2.69|1.29|0
1717628100000|2024-06-05 22:55:00|2.69|1.29|2.7|1.3|2.7|1.3|2.69|1.29|0
1717628400000|2024-06-05 23:00:00|2.69|1.29|2.65|1.25|2.69|1.29|2.64|1.24|0
1717628700000|2024-06-05 23:05:00|2.64|1.24|2.67|1.27|2.68|1.28|2.64|1.24|0
1717629000000|2024-06-05 23:10:00|2.66|1.26|2.67|1.27|2.69|1.29|2.66|1.26|0
1717629300000|2024-06-05 23:15:00|2.68|1.28|2.67|1.27|2.68|1.28|2.66|1.26|0
1717629900000|2024-06-05 23:25:00|2.68|1.28|2.69|1.29|2.7|1.3|2.68|1.28|0
1717630200000|2024-06-05 23:30:00|2.68|1.28|2.69|1.29|2.7|1.3|2.68|1.28|0
1717630800000|2024-06-05 23:40:00|2.7|1.3|2.7|1.3|2.7|1.3|2.7|1.3|0
1717631100000|2024-06-05 23:45:00|2.69|1.29|2.69|1.29|2.69|1.29|2.68|1.28|0
1717631400000|2024-06-05 23:50:00|2.7|1.3|2.68|1.28|2.7|1.3|2.68|1.28|0
1717631700000|2024-06-05 23:55:00|2.69|1.29|2.69|1.29|2.69|1.29|2.68|1.28|0
1717632000000|2024-06-06 00:00:00|2.7|1.3|2.72|1.32|2.72|1.32|2.69|1.29|0
1717632300000|2024-06-06 00:05:00|2.71|1.31|2.72|1.32|2.73|1.33|2.7|1.3|0
1717632600000|2024-06-06 00:10:00|2.71|1.31|2.75|1.35|2.75|1.35|2.71|1.31|0
1717632900000|2024-06-06 00:15:00|2.45|1.65|2.47|1.67|2.48|1.68|2.44|1.64|0
1717633200000|2024-06-06 00:20:00|2.48|1.68|2.43|1.63|2.48|1.68|2.43|1.63|0
1717633500000|2024-06-06 00:25:00|2.44|1.64|2.44|1.64|2.45|1.65|2.43|1.63|0
1717633800000|2024-06-06 00:30:00|2.43|1.63|2.48|1.68|2.48|1.68|2.43|1.63|0
1717634100000|2024-06-06 00:35:00|2.47|1.67|2.5|1.7|2.51|1.71|2.47|1.67|0
1717634400000|2024-06-06 00:40:00|2.49|1.69|2.44|1.64|2.49|1.69|2.43|1.63|0
1717634700000|2024-06-06 00:45:00|2.43|1.63|2.43|1.63|2.44|1.64|2.42|1.62|0
1717635000000|2024-06-06 00:50:00|2.42|1.62|2.44|1.64|2.44|1.64|2.41|1.61|0
1717635300000|2024-06-06 00:55:00|2.43|1.63|2.42|1.62|2.44|1.64|2.42|1.62|0
1717635600000|2024-06-06 01:00:00|2.43|1.63|2.43|1.63|2.44|1.64|2.42|1.62|0
1717635900000|2024-06-06 01:05:00|2.42|1.62|2.43|1.63|2.45|1.65|2.42|1.62|0
1717636200000|2024-06-06 01:10:00|2.44|1.64|2.43|1.63|2.46|1.66|2.42|1.62|0
1717636500000|2024-06-06 01:15:00|2.42|1.62|2.4|1.6|2.43|1.63|2.39|1.59|0
1717636800000|2024-06-06 01:20:00|2.41|1.61|2.41|1.61|2.42|1.62|2.4|1.6|0
1717637100000|2024-06-06 01:25:00|2.4|1.6|2.4|1.6|2.42|1.62|2.39|1.59|0
1717637400000|2024-06-06 01:30:00|2.39|1.59|2.39|1.59|2.4|1.6|2.38|1.58|0
1717637700000|2024-06-06 01:35:00|2.38|1.58|2.4|1.6|2.41|1.61|2.38|1.58|0
1717638000000|2024-06-06 01:40:00|2.41|1.61|2.39|1.59|2.42|1.62|2.38|1.58|0
1717638300000|2024-06-06 01:45:00|2.37|1.57|2.35|1.55|2.39|1.59|2.35|1.55|0
1717638600000|2024-06-06 01:50:00|2.33|1.53|2.31|1.51|2.33|1.53|2.31|1.51|0
1717638900000|2024-06-06 01:55:00|2.3|1.5|2.51|1.71|2.52|1.72|2.3|1.5|0
1717639200000|2024-06-06 02:00:00|2.52|1.72|2.5|1.7|2.53|1.73|2.5|1.7|0
1717639500000|2024-06-06 02:05:00|2.51|1.71|2.54|1.74|2.54|1.74|2.51|1.71|0
1717639800000|2024-06-06 02:10:00|2.53|1.73|2.51|1.71|2.53|1.73|2.5|1.7|0
1717640100000|2024-06-06 02:15:00|2.52|1.72|2.51|1.71|2.52|1.72|2.49|1.69|0
1717640400000|2024-06-06 02:20:00|2.5|1.7|2.5|1.7|2.51|1.71|2.48|1.68|0
1717640700000|2024-06-06 02:25:00|2.51|1.71|2.51|1.71|2.52|1.72|2.49|1.69|0
1717641000000|2024-06-06 02:30:00|2.5|1.7|2.52|1.72|2.52|1.72|2.5|1.7|0
1717641300000|2024-06-06 02:35:00|2.51|1.71|2.5|1.7|2.52|1.72|2.5|1.7|0
1717641600000|2024-06-06 02:40:00|2.51|1.71|2.51|1.71|2.52|1.72|2.5|1.7|0
1717641900000|2024-06-06 02:45:00|2.5|1.7|2.52|1.72|2.52|1.72|2.5|1.7|0
1717642200000|2024-06-06 02:50:00|2.51|1.71|2.51|1.71|2.53|1.73|2.51|1.71|0
1717642500000|2024-06-06 02:55:00|2.5|1.7|2.52|1.72|2.52|1.72|2.5|1.7|0
1717642800000|2024-06-06 03:00:00|2.51|1.71|2.48|1.68|2.51|1.71|2.48|1.68|0
1717643100000|2024-06-06 03:05:00|2.49|1.69|2.48|1.68|2.5|1.7|2.48|1.68|0
1717643400000|2024-06-06 03:10:00|2.47|1.67|2.47|1.67|2.48|1.68|2.46|1.66|0
1717643700000|2024-06-06 03:15:00|2.46|1.66|2.46|1.66|2.46|1.66|2.45|1.65|0
1717644000000|2024-06-06 03:20:00|2.45|1.65|2.46|1.66|2.46|1.66|2.44|1.64|0
1717644300000|2024-06-06 03:25:00|2.45|1.65|2.45|1.65|2.46|1.66|2.43|1.63|0
1717644900000|2024-06-06 03:35:00|2.46|1.66|2.45|1.65|2.46|1.66|2.44|1.64|0
1717645200000|2024-06-06 03:40:00|2.46|1.66|2.49|1.69|2.5|1.7|2.46|1.66|0
1717645500000|2024-06-06 03:45:00|2.48|1.68|2.47|1.67|2.49|1.69|2.47|1.67|0
1717645800000|2024-06-06 03:50:00|2.48|1.68|2.49|1.69|2.49|1.69|2.47|1.67|0
1717646100000|2024-06-06 03:55:00|2.5|1.7|2.5|1.7|2.5|1.7|2.49|1.69|0
1717646400000|2024-06-06 04:00:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1717646700000|2024-06-06 04:05:00|2.51|1.71|2.51|1.71|2.52|1.72|2.51|1.71|0
1717647000000|2024-06-06 04:10:00|2.5|1.7|2.52|1.72|2.52|1.72|2.5|1.7|0
1717647300000|2024-06-06 04:15:00|2.51|1.71|2.51|1.71|2.51|1.71|2.5|1.7|0
1717647600000|2024-06-06 04:20:00|2.52|1.72|2.53|1.73|2.53|1.73|2.52|1.72|0
1717647900000|2024-06-06 04:25:00|2.52|1.72|2.51|1.71|2.52|1.72|2.5|1.7|0
1717648200000|2024-06-06 04:30:00|2.5|1.7|2.52|1.72|2.52|1.72|2.5|1.7|0
1717648500000|2024-06-06 04:35:00|2.53|1.73|2.51|1.71|2.53|1.73|2.5|1.7|0
1717649100000|2024-06-06 04:45:00|2.52|1.72|2.5|1.7|2.52|1.72|2.5|1.7|0
1717649400000|2024-06-06 04:50:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1717649700000|2024-06-06 04:55:00|2.51|1.71|2.5|1.7|2.51|1.71|2.5|1.7|0
1717650000000|2024-06-06 05:00:00|2.51|1.71|2.54|1.74|2.54|1.74|2.5|1.7|0
1717650300000|2024-06-06 05:05:00|2.53|1.73|2.53|1.73|2.54|1.74|2.52|1.72|0
1717650600000|2024-06-06 05:10:00|2.54|1.74|2.53|1.73|2.54|1.74|2.51|1.71|0
1717650900000|2024-06-06 05:15:00|2.54|1.74|2.54|1.74|2.55|1.75|2.54|1.74|0
1717651200000|2024-06-06 05:20:00|2.55|1.75|2.56|1.76|2.56|1.76|2.54|1.74|0
1717651500000|2024-06-06 05:25:00|2.57|1.77|2.57|1.77|2.58|1.78|2.56|1.76|0
1717651800000|2024-06-06 05:30:00|2.58|1.78|2.55|1.75|2.58|1.78|2.55|1.75|0
1717652100000|2024-06-06 05:35:00|2.56|1.76|2.58|1.78|2.58|1.78|2.55|1.75|0
1717652400000|2024-06-06 05:40:00|2.57|1.77|2.57|1.77|2.58|1.78|2.56|1.76|0
1717652700000|2024-06-06 05:45:00|2.56|1.76|2.56|1.76|2.57|1.77|2.56|1.76|0
1717653000000|2024-06-06 05:50:00|2.57|1.77|2.59|1.79|2.6|1.8|2.57|1.77|0
1717653300000|2024-06-06 05:55:00|2.58|1.78|2.57|1.77|2.59|1.79|2.57|1.77|0
1717653600000|2024-06-06 06:00:00|2.58|1.78|2.61|1.81|2.62|1.82|2.56|1.76|0
1717653900000|2024-06-06 06:05:00|2.62|1.82|2.59|1.79|2.62|1.82|2.57|1.77|0
1717654200000|2024-06-06 06:10:00|2.58|1.78|2.59|1.79|2.6|1.8|2.57|1.77|0
1717654500000|2024-06-06 06:15:00|2.6|1.8|2.62|1.82|2.63|1.83|2.59|1.79|0
1717654800000|2024-06-06 06:20:00|2.63|1.83|2.6|1.8|2.63|1.83|2.6|1.8|0
1717655100000|2024-06-06 06:25:00|2.61|1.81|2.63|1.83|2.66|1.86|2.51|1.71|0
1717655400000|2024-06-06 06:30:00|2.64|1.84|2.65|1.85|2.67|1.87|2.63|1.83|0
1717655700000|2024-06-06 06:35:00|2.66|1.86|2.68|1.88|2.68|1.88|2.63|1.83|0
1717656000000|2024-06-06 06:40:00|2.69|1.89|2.45|1.65|2.69|1.89|2.45|1.65|0
1717656300000|2024-06-06 06:45:00|2.46|1.66|2.42|1.62|2.46|1.66|2.42|1.62|0
1717656600000|2024-06-06 06:50:00|2.43|1.63|2.41|1.61|2.43|1.63|2.41|1.61|0
1717656900000|2024-06-06 06:55:00|2.42|1.62|2.41|1.61|2.43|1.63|2.4|1.6|0
1717657200000|2024-06-06 07:00:00|2.4|1.6|2.42|1.62|2.42|1.62|2.39|1.59|0
1717657500000|2024-06-06 07:05:00|2.43|1.63|2.42|1.62|2.45|1.65|2.41|1.61|0
1717657800000|2024-06-06 07:10:00|2.43|1.63|2.39|1.59|2.43|1.63|2.38|1.58|0
1717658100000|2024-06-06 07:15:00|2.4|1.6|2.36|1.56|2.4|1.6|2.36|1.56|0
1717658400000|2024-06-06 07:20:00|2.37|1.57|2.42|1.62|2.44|1.64|2.36|1.56|0
1717658700000|2024-06-06 07:25:00|2.41|1.61|2.43|1.63|2.44|1.64|2.41|1.61|0
1717659000000|2024-06-06 07:30:00|2.42|1.62|2.47|1.67|2.48|1.68|2.41|1.61|0
1717659300000|2024-06-06 07:35:00|2.46|1.66|2.44|1.64|2.47|1.67|2.43|1.63|0
1717659600000|2024-06-06 07:40:00|2.43|1.63|2.46|1.66|2.46|1.66|2.43|1.63|0
1717659900000|2024-06-06 07:45:00|2.45|1.65|2.44|1.64|2.46|1.66|2.42|1.62|0
1717660200000|2024-06-06 07:50:00|2.45|1.65|2.43|1.63|2.45|1.65|2.41|1.61|0
1717660500000|2024-06-06 07:55:00|2.44|1.64|2.4|1.6|2.45|1.65|2.4|1.6|0
1717660800000|2024-06-06 08:00:00|2.41|1.61|2.4|1.6|2.43|1.63|2.37|1.57|0
1717661100000|2024-06-06 08:05:00|2.39|1.59|2.38|1.58|2.4|1.6|2.37|1.57|0
1717661400000|2024-06-06 08:10:00|2.39|1.59|2.39|1.59|2.42|1.62|2.38|1.58|0
1717661700000|2024-06-06 08:15:00|2.4|1.6|2.32|1.52|2.4|1.6|2.32|1.52|0
1717662000000|2024-06-06 08:20:00|2.33|1.53|2.32|1.52|2.34|1.54|2.32|1.52|0
1717662300000|2024-06-06 08:25:00|2.31|1.51|2.33|1.53|2.33|1.53|2.31|1.51|0
1717662600000|2024-06-06 08:30:00|2.34|1.54|2.33|1.53|2.36|1.56|2.32|1.52|0
1717662900000|2024-06-06 08:35:00|2.32|1.52|2.36|1.56|2.37|1.57|2.31|1.51|0
1717663200000|2024-06-06 08:40:00|2.37|1.57|2.4|1.6|2.41|1.61|2.36|1.56|0
1717663500000|2024-06-06 08:45:00|2.41|1.61|2.43|1.63|2.43|1.63|2.4|1.6|0
1717663800000|2024-06-06 08:50:00|2.42|1.62|2.38|1.58|2.43|1.63|2.38|1.58|0
1717664100000|2024-06-06 08:55:00|2.39|1.59|2.43|1.63|2.44|1.64|2.38|1.58|0
1717664400000|2024-06-06 09:00:00|2.44|1.64|2.41|1.61|2.44|1.64|2.4|1.6|0
1717664700000|2024-06-06 09:05:00|2.4|1.6|2.38|1.58|2.4|1.6|2.38|1.58|0
1717665000000|2024-06-06 09:10:00|2.37|1.57|2.39|1.59|2.4|1.6|2.37|1.57|0
1717665300000|2024-06-06 09:15:00|2.38|1.58|2.4|1.6|2.4|1.6|2.37|1.57|0
1717665600000|2024-06-06 09:20:00|2.39|1.59|2.41|1.61|2.41|1.61|2.38|1.58|0
1717665900000|2024-06-06 09:25:00|2.4|1.6|2.42|1.62|2.42|1.62|2.4|1.6|0
1717666200000|2024-06-06 09:30:00|2.43|1.63|2.42|1.62|2.43|1.63|2.41|1.61|0
1717666500000|2024-06-06 09:35:00|2.43|1.63|2.43|1.63|2.45|1.65|2.42|1.62|0
1717666800000|2024-06-06 09:40:00|2.42|1.62|2.44|1.64|2.46|1.66|2.42|1.62|0
1717667100000|2024-06-06 09:45:00|2.45|1.65|2.46|1.66|2.47|1.67|2.44|1.64|0
1717667400000|2024-06-06 09:50:00|2.45|1.65|2.43|1.63|2.46|1.66|2.42|1.62|0
1717667700000|2024-06-06 09:55:00|2.42|1.62|2.42|1.62|2.43|1.63|2.42|1.62|0
1717668000000|2024-06-06 10:00:00|2.41|1.61|2.39|1.59|2.42|1.62|2.39|1.59|0
1717668300000|2024-06-06 10:05:00|2.38|1.58|2.37|1.57|2.4|1.6|2.37|1.57|0
1717668600000|2024-06-06 10:10:00|2.38|1.58|2.4|1.6|2.41|1.61|2.38|1.58|0
1717668900000|2024-06-06 10:15:00|2.39|1.59|2.38|1.58|2.4|1.6|2.38|1.58|0
1717669200000|2024-06-06 10:20:00|2.39|1.59|2.41|1.61|2.42|1.62|2.37|1.57|0
1717669500000|2024-06-06 10:25:00|2.42|1.62|2.4|1.6|2.42|1.62|2.4|1.6|0
1717669800000|2024-06-06 10:30:00|2.39|1.59|2.38|1.58|2.4|1.6|2.38|1.58|0
1717670100000|2024-06-06 10:35:00|2.39|1.59|2.37|1.57|2.4|1.6|2.36|1.56|0
1717670400000|2024-06-06 10:40:00|2.36|1.56|2.39|1.59|2.4|1.6|2.36|1.56|0
1717670700000|2024-06-06 10:45:00|2.38|1.58|2.39|1.59|2.41|1.61|2.37|1.57|0
1717671000000|2024-06-06 10:50:00|2.38|1.58|2.36|1.56|2.39|1.59|2.36|1.56|0
1717671300000|2024-06-06 10:55:00|2.37|1.57|2.36|1.56|2.37|1.57|2.35|1.55|0
1717671600000|2024-06-06 11:00:00|2.37|1.57|2.34|1.54|2.37|1.57|2.33|1.53|0
1717671900000|2024-06-06 11:05:00|2.33|1.53|2.33|1.53|2.34|1.54|2.32|1.52|0
1717672200000|2024-06-06 11:10:00|2.32|1.52|2.33|1.53|2.33|1.53|2.31|1.51|0
1717672500000|2024-06-06 11:15:00|2.34|1.54|2.34|1.54|2.35|1.55|2.34|1.54|0
1717672800000|2024-06-06 11:20:00|2.33|1.53|2.32|1.52|2.33|1.53|2.31|1.51|0
1717673100000|2024-06-06 11:25:00|2.31|1.51|2.32|1.52|2.32|1.52|2.3|1.5|0
1717673400000|2024-06-06 11:30:00|2.31|1.51|2.35|1.55|2.35|1.55|2.3|1.5|0
1717673700000|2024-06-06 11:35:00|2.34|1.54|2.33|1.53|2.34|1.54|2.32|1.52|0
1717674000000|2024-06-06 11:40:00|2.34|1.54|2.34|1.54|2.35|1.55|2.32|1.52|0
1717674300000|2024-06-06 11:45:00|2.35|1.55|2.34|1.54|2.36|1.56|2.33|1.53|0
1717674600000|2024-06-06 11:50:00|2.33|1.53|2.3|1.5|2.34|1.54|2.3|1.5|0
1717674900000|2024-06-06 11:55:00|2.31|1.51|2.31|1.51|2.32|1.52|2.3|1.5|0
1717675200000|2024-06-06 12:00:00|2.32|1.52|2.26|1.46|2.33|1.53|2.26|1.46|0
1717675500000|2024-06-06 12:05:00|2.27|1.47|2.27|1.47|2.3|1.5|2.26|1.46|0
1717675800000|2024-06-06 12:10:00|2.28|1.48|2.26|1.46|2.28|1.48|2.25|1.45|0
1717676100000|2024-06-06 12:15:00|2.27|1.47|2.24|1.44|2.34|1.54|2.22|1.42|0
1717676400000|2024-06-06 12:20:00|2.23|1.43|2.36|1.56|2.37|1.57|2.23|1.43|0
1717676700000|2024-06-06 12:25:00|2.35|1.55|2.33|1.53|2.38|1.58|2.33|1.53|0
1717677000000|2024-06-06 12:30:00|2.27|1.47|2.38|1.58|2.39|1.59|2.24|1.44|0
1717677300000|2024-06-06 12:35:00|2.39|1.59|2.47|1.67|2.47|1.67|2.39|1.59|0
1717677600000|2024-06-06 12:40:00|2.51|1.71|2.38|1.58|2.52|1.72|2.38|1.58|0
1717677900000|2024-06-06 12:45:00|2.4|1.6|2.42|1.62|2.43|1.63|2.37|1.57|0
1717678200000|2024-06-06 12:50:00|2.41|1.61|2.33|1.53|2.43|1.63|2.33|1.53|0
1717678500000|2024-06-06 12:55:00|2.32|1.52|2.32|1.52|2.34|1.54|2.31|1.51|0
1717678800000|2024-06-06 13:00:00|2.31|1.51|2.35|1.55|2.37|1.57|2.3|1.5|0
1717679100000|2024-06-06 13:05:00|2.34|1.54|2.36|1.56|2.39|1.59|2.33|1.53|0
1717679400000|2024-06-06 13:10:00|2.35|1.55|2.33|1.53|2.4|1.6|2.32|1.52|0
1717679700000|2024-06-06 13:15:00|2.31|1.51|2.33|1.53|2.38|1.58|2.31|1.51|0
1717680000000|2024-06-06 13:20:00|2.32|1.52|2.27|1.47|2.33|1.53|2.27|1.47|0
1717680300000|2024-06-06 13:25:00|2.26|1.46|2.24|1.44|2.27|1.47|2.22|1.42|0
1717680600000|2024-06-06 13:30:00|2.25|1.45|2.27|1.47|2.32|1.52|2.23|1.43|0
1717680900000|2024-06-06 13:35:00|2.26|1.46|2.21|1.41|2.29|1.49|2.2|1.4|0
1717681200000|2024-06-06 13:40:00|2.22|1.42|2.1|1.3|2.31|1.51|2.1|1.3|0
1717681500000|2024-06-06 13:45:00|2.11|1.31|2.19|1.39|2.21|1.41|2.1|1.3|0
1717681800000|2024-06-06 13:50:00|2.18|1.38|2.23|1.43|2.25|1.45|2.14|1.34|0
1717682100000|2024-06-06 13:55:00|2.24|1.44|2.27|1.47|2.32|1.52|2.19|1.39|0
1717682400000|2024-06-06 14:00:00|2.26|1.46|2.19|1.39|2.26|1.46|2.14|1.34|0
1717682700000|2024-06-06 14:05:00|2.21|1.41|2.17|1.37|2.23|1.43|2.13|1.33|0
1717683000000|2024-06-06 14:10:00|2.16|1.36|2.18|1.38|2.18|1.38|2.11|1.31|0
1717683300000|2024-06-06 14:15:00|2.17|1.37|2.15|1.35|2.23|1.43|2.15|1.35|0
1717683600000|2024-06-06 14:20:00|2.16|1.36|2.1|1.3|2.21|1.41|2.1|1.3|0
1717683900000|2024-06-06 14:25:00|2.13|1.33|2.12|1.32|2.23|1.43|2.11|1.31|0
1717684200000|2024-06-06 14:30:00|2.14|1.34|2.19|1.39|2.21|1.41|2.13|1.33|0
1717684500000|2024-06-06 14:35:00|2.18|1.38|2.18|1.38|2.22|1.42|2.13|1.33|0
1717684800000|2024-06-06 14:40:00|2.2|1.4|2.17|1.37|2.23|1.43|2.17|1.37|0
1717685100000|2024-06-06 14:45:00|2.18|1.38|2.17|1.37|2.21|1.41|2.14|1.34|0
1717685400000|2024-06-06 14:50:00|2.18|1.38|2.2|1.4|2.28|1.48|2.18|1.38|0
1717685700000|2024-06-06 14:55:00|2.21|1.41|2.26|1.46|2.26|1.46|2.18|1.38|0
1717686000000|2024-06-06 15:00:00|2.27|1.47|2.24|1.44|2.33|1.53|2.22|1.42|0
1717686300000|2024-06-06 15:05:00|2.23|1.43|2.2|1.4|2.26|1.46|2.19|1.39|0
1717686600000|2024-06-06 15:10:00|2.21|1.41|2.22|1.42|2.24|1.44|2.2|1.4|0
1717686900000|2024-06-06 15:15:00|2.23|1.43|2.22|1.42|2.24|1.44|2.19|1.39|0
1717687200000|2024-06-06 15:20:00|2.21|1.41|2.28|1.48|2.29|1.49|2.2|1.4|0
1717687500000|2024-06-06 15:25:00|2.27|1.47|2.25|1.45|2.29|1.49|2.22|1.42|0
1717687800000|2024-06-06 15:30:00|2.27|1.47|2.29|1.49|2.32|1.52|2.24|1.44|0
1717688100000|2024-06-06 15:35:00|2.3|1.5|2.3|1.5|2.31|1.51|2.25|1.45|0
1717688400000|2024-06-06 15:40:00|2.31|1.51|2.34|1.54|2.35|1.55|2.28|1.48|0
1717688700000|2024-06-06 15:45:00|2.33|1.53|2.33|1.53|2.34|1.54|2.29|1.49|0
1717689000000|2024-06-06 15:50:00|2.32|1.52|2.29|1.49|2.32|1.52|2.26|1.46|0
1717689300000|2024-06-06 15:55:00|2.3|1.5|2.33|1.53|2.35|1.55|2.29|1.49|0
1717689600000|2024-06-06 16:00:00|2.32|1.52|2.32|1.52|2.35|1.55|2.31|1.51|0
1717689900000|2024-06-06 16:05:00|2.33|1.53|2.32|1.52|2.35|1.55|2.3|1.5|0
1717690200000|2024-06-06 16:10:00|2.33|1.53|2.36|1.56|2.37|1.57|2.31|1.51|0
1717690500000|2024-06-06 16:15:00|2.35|1.55|2.4|1.6|2.49|1.69|2.35|1.55|0
1717690800000|2024-06-06 16:20:00|2.38|1.58|2.39|1.59|2.46|1.66|2.37|1.57|0
1717691100000|2024-06-06 16:25:00|2.41|1.61|2.43|1.63|2.47|1.67|2.37|1.57|0
1717691400000|2024-06-06 16:30:00|2.44|1.64|2.35|1.55|2.49|1.69|2.27|1.47|0
1717691700000|2024-06-06 16:35:00|2.34|1.54|2.34|1.54|2.4|1.6|2.32|1.52|0
1717692000000|2024-06-06 16:40:00|2.35|1.55|2.38|1.58|2.41|1.61|2.33|1.53|0
1717692300000|2024-06-06 16:45:00|2.37|1.57|2.34|1.54|2.37|1.57|2.31|1.51|0
1717692600000|2024-06-06 16:50:00|2.33|1.53|2.34|1.54|2.36|1.56|2.32|1.52|0
1717692900000|2024-06-06 16:55:00|2.35|1.55|2.35|1.55|2.39|1.59|2.33|1.53|0
1717693200000|2024-06-06 17:00:00|2.38|1.58|2.26|1.46|2.39|1.59|2.25|1.45|0
1717693500000|2024-06-06 17:05:00|2.25|1.45|2.31|1.51|2.34|1.54|2.25|1.45|0
1717693800000|2024-06-06 17:10:00|2.3|1.5|2.27|1.47|2.32|1.52|2.24|1.44|0
1717694100000|2024-06-06 17:15:00|2.26|1.46|2.23|1.43|2.28|1.48|2.21|1.41|0
1717694400000|2024-06-06 17:20:00|2.22|1.42|2.16|1.36|2.25|1.45|2.16|1.36|0
1717694700000|2024-06-06 17:25:00|2.17|1.37|2.17|1.37|2.19|1.39|2.14|1.34|0
1717695000000|2024-06-06 17:30:00|2.16|1.36|2.14|1.34|2.18|1.38|2.14|1.34|0
1717695300000|2024-06-06 17:35:00|2.15|1.35|2.11|1.31|2.15|1.35|2.09|1.29|0
1717695600000|2024-06-06 17:40:00|2.12|1.32|2.13|1.33|2.17|1.37|2.11|1.31|0
1717695900000|2024-06-06 17:45:00|2.14|1.34|2.18|1.38|2.2|1.4|2.12|1.32|0
1717696200000|2024-06-06 17:50:00|2.17|1.37|2.11|1.31|2.19|1.39|2.1|1.3|0
1717696500000|2024-06-06 17:55:00|2.1|1.3|2.15|1.35|2.16|1.36|2.1|1.3|0
1717696800000|2024-06-06 18:00:00|2.16|1.36|2.23|1.43|2.23|1.43|2.13|1.33|0
1717697100000|2024-06-06 18:05:00|2.25|1.45|2.52|1.72|2.52|1.72|2.25|1.45|0
1717697400000|2024-06-06 18:10:00|2.54|1.74|2.44|1.64|2.59|1.79|2.42|1.62|0
1717697700000|2024-06-06 18:15:00|2.45|1.65|2.34|1.54|2.5|1.7|2.31|1.51|0
1717698000000|2024-06-06 18:20:00|2.33|1.53|2.33|1.53|2.39|1.59|2.29|1.49|0
1717698300000|2024-06-06 18:25:00|2.35|1.55|2.32|1.52|2.37|1.57|2.31|1.51|0
1717698600000|2024-06-06 18:30:00|2.33|1.53|2.25|1.45|2.39|1.59|2.24|1.44|0
1717698900000|2024-06-06 18:35:00|2.24|1.44|2.26|1.46|2.3|1.5|2.21|1.41|0
1717699200000|2024-06-06 18:40:00|2.25|1.45|2.22|1.42|2.26|1.46|2.16|1.36|0
1717699500000|2024-06-06 18:45:00|2.21|1.41|2.15|1.35|2.21|1.41|2.14|1.34|0
1717699800000|2024-06-06 18:50:00|2.14|1.34|2.06|1.26|2.15|1.35|2.05|1.25|0
1717700100000|2024-06-06 18:55:00|2.05|1.25|2.08|1.28|2.08|1.28|2.05|1.25|0
1717700400000|2024-06-06 19:00:00|2.09|1.29|2.08|1.28|2.12|1.32|2.06|1.26|0
1717700700000|2024-06-06 19:05:00|2.07|1.27|2.04|1.24|2.08|1.28|2.03|1.23|0
1717701000000|2024-06-06 19:10:00|2.03|1.23|2.14|1.34|2.14|1.34|2.03|1.23|0
1717701300000|2024-06-06 19:15:00|2.13|1.33|2.09|1.29|2.14|1.34|2.09|1.29|0
1717701600000|2024-06-06 19:20:00|2.1|1.3|2.13|1.33|2.16|1.36|2.09|1.29|0
1717701900000|2024-06-06 19:25:00|2.12|1.32|2.05|1.25|2.16|1.36|2.03|1.23|0
1717702200000|2024-06-06 19:30:00|2.07|1.27|2.09|1.29|2.1|1.3|2.04|1.24|0
1717702500000|2024-06-06 19:35:00|2.11|1.31|2.09|1.29|2.14|1.34|2.05|1.25|0
1717702800000|2024-06-06 19:40:00|2.11|1.31|2.13|1.33|2.16|1.36|2.1|1.3|0
1717703100000|2024-06-06 19:45:00|2.14|1.34|2.06|1.26|2.16|1.36|2.03|1.23|0
1717703400000|2024-06-06 19:50:00|2.04|1.24|1.99|1.19|2.13|1.33|1.98|1.18|0
1717703700000|2024-06-06 19:55:00|1.97|1.17|1.98|1.18|2.04|1.24|1.97|1.17|0
1717704000000|2024-06-06 20:00:00|1.95|1.15|2.03|1.23|2.07|1.27|1.95|1.15|0
1717704300000|2024-06-06 20:05:00|2.02|1.22|2|1.2|2.03|1.23|1.99|1.19|0
1717704600000|2024-06-06 20:10:00|2.01|1.21|2.01|1.21|2.01|1.21|1.98|1.18|0
1717704900000|2024-06-06 20:15:00|2.31|0.91|2.3|0.9|2.32|0.92|2.3|0.9|0
1717705200000|2024-06-06 20:20:00|2.31|0.91|2.29|0.89|2.31|0.91|2.28|0.88|0
1717705500000|2024-06-06 20:25:00|2.28|0.88|2.29|0.89|2.29|0.89|2.28|0.88|0
1717705800000|2024-06-06 20:30:00|2.28|0.88|2.28|0.88|2.29|0.89|2.28|0.88|0
1717706400000|2024-06-06 20:40:00|2.29|0.89|2.3|0.9|2.31|0.91|2.29|0.89|0
1717706700000|2024-06-06 20:45:00|2.31|0.91|2.31|0.91|2.31|0.91|2.3|0.9|0
1717707000000|2024-06-06 20:50:00|2.3|0.9|2.31|0.91|2.31|0.91|2.29|0.89|0
1717707300000|2024-06-06 20:55:00|2.3|0.9|2.28|0.88|2.3|0.9|2.28|0.88|0
1717707600000|2024-06-06 21:00:00|2.29|0.89|2.3|0.9|2.3|0.9|2.28|0.88|0
1717707900000|2024-06-06 21:05:00|2.29|0.89|2.29|0.89|2.3|0.9|2.29|0.89|0
1717708200000|2024-06-06 21:10:00|2.3|0.9|2.3|0.9|2.3|0.9|2.29|0.89|0
1717708500000|2024-06-06 21:15:00|2.29|0.89|2.31|0.91|2.31|0.91|2.29|0.89|0
1717708800000|2024-06-06 21:20:00|2.3|0.9|2.3|0.9|2.3|0.9|2.3|0.9|0
1717709400000|2024-06-06 21:30:00|2.29|0.89|2.3|0.9|2.3|0.9|2.29|0.89|0
1717709700000|2024-06-06 21:35:00|2.29|0.89|2.29|0.89|2.29|0.89|2.29|0.89|0
1717711200000|2024-06-06 22:00:00|2.3|0.9|2.28|0.88|2.3|0.9|2.27|0.87|0
1717711500000|2024-06-06 22:05:00|2.27|0.87|2.3|0.9|2.3|0.9|2.27|0.87|0
1717711800000|2024-06-06 22:10:00|2.29|0.89|2.27|0.87|2.3|0.9|2.27|0.87|0
1717712100000|2024-06-06 22:15:00|2.28|0.88|2.27|0.87|2.28|0.88|2.26|0.86|0
1717712400000|2024-06-06 22:20:00|2.26|0.86|2.27|0.87|2.27|0.87|2.26|0.86|0
1717712700000|2024-06-06 22:25:00|2.26|0.86|2.26|0.86|2.27|0.87|2.26|0.86|0
1717713000000|2024-06-06 22:30:00|2.25|0.85|2.25|0.85|2.26|0.86|2.25|0.85|0
1717713300000|2024-06-06 22:35:00|2.26|0.86|2.23|0.83|2.26|0.86|2.22|0.82|0
1717713600000|2024-06-06 22:40:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1717713900000|2024-06-06 22:45:00|2.23|0.83|2.23|0.83|2.23|0.83|2.23|0.83|0
1717714200000|2024-06-06 22:50:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1717714800000|2024-06-06 23:00:00|2.23|0.83|2.23|0.83|2.24|0.84|2.22|0.82|0
1717715100000|2024-06-06 23:05:00|2.24|0.84|2.23|0.83|2.24|0.84|2.23|0.83|0
1717715400000|2024-06-06 23:10:00|2.22|0.82|2.22|0.82|2.22|0.82|2.21|0.81|0
1717715700000|2024-06-06 23:15:00|2.21|0.81|2.21|0.81|2.22|0.82|2.21|0.81|0
1717716000000|2024-06-06 23:20:00|2.22|0.82|2.21|0.81|2.22|0.82|2.21|0.81|0
1717716300000|2024-06-06 23:25:00|2.22|0.82|2.21|0.81|2.22|0.82|2.2|0.8|0
1717716600000|2024-06-06 23:30:00|2.22|0.82|2.22|0.82|2.22|0.82|2.22|0.82|0
1717716900000|2024-06-06 23:35:00|2.21|0.81|2.23|0.83|2.23|0.83|2.21|0.81|0
1717717200000|2024-06-06 23:40:00|2.22|0.82|2.22|0.82|2.23|0.83|2.22|0.82|0
1717717500000|2024-06-06 23:45:00|2.23|0.83|2.23|0.83|2.23|0.83|2.22|0.82|0
1717717800000|2024-06-06 23:50:00|2.22|0.82|2.23|0.83|2.23|0.83|2.21|0.81|0
1717718100000|2024-06-06 23:55:00|2.22|0.82|2.22|0.82|2.23|0.83|2.21|0.81|0
1717718400000|2024-06-07 00:00:00|2.21|0.81|2.19|0.79|2.21|0.81|2.19|0.79|0
1717718700000|2024-06-07 00:05:00|2.2|0.8|2.22|0.82|2.23|0.83|2.2|0.8|0
1717719000000|2024-06-07 00:10:00|2.23|0.83|2.22|0.82|2.23|0.83|2.21|0.81|0
1717719300000|2024-06-07 00:15:00|1.92|1.12|1.97|1.17|1.99|1.19|1.91|1.11|0
1717719600000|2024-06-07 00:20:00|1.96|1.16|1.96|1.16|1.98|1.18|1.96|1.16|0
1717719900000|2024-06-07 00:25:00|1.97|1.17|1.97|1.17|1.98|1.18|1.97|1.17|0
1717720200000|2024-06-07 00:30:00|1.98|1.18|1.97|1.17|1.98|1.18|1.97|1.17|0
1717720500000|2024-06-07 00:35:00|1.98|1.18|1.96|1.16|1.98|1.18|1.95|1.15|0
1717720800000|2024-06-07 00:40:00|1.97|1.17|1.94|1.14|1.97|1.17|1.94|1.14|0
1717721100000|2024-06-07 00:45:00|1.93|1.13|1.93|1.13|1.94|1.14|1.93|1.13|0
1717721400000|2024-06-07 00:50:00|1.94|1.14|1.93|1.13|1.94|1.14|1.93|1.13|0
1717721700000|2024-06-07 00:55:00|1.94|1.14|1.93|1.13|1.94|1.14|1.93|1.13|0
1717722000000|2024-06-07 01:00:00|1.92|1.12|1.93|1.13|1.93|1.13|1.92|1.12|0
1717722300000|2024-06-07 01:05:00|1.92|1.12|1.93|1.13|1.94|1.14|1.92|1.12|0
1717722600000|2024-06-07 01:10:00|1.92|1.12|1.93|1.13|1.93|1.13|1.92|1.12|0
1717722900000|2024-06-07 01:15:00|1.92|1.12|1.93|1.13|1.93|1.13|1.92|1.12|0
1717723200000|2024-06-07 01:20:00|1.94|1.14|1.93|1.13|1.95|1.15|1.93|1.13|0
1717723500000|2024-06-07 01:25:00|1.94|1.14|1.91|1.11|1.94|1.14|1.91|1.11|0
1717723800000|2024-06-07 01:30:00|1.92|1.12|1.89|1.09|1.92|1.12|1.89|1.09|0
1717724100000|2024-06-07 01:35:00|1.9|1.1|1.9|1.1|1.9|1.1|1.89|1.09|0
1717724400000|2024-06-07 01:40:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1717724700000|2024-06-07 01:45:00|1.89|1.09|1.88|1.08|1.89|1.09|1.87|1.07|0
1717725000000|2024-06-07 01:50:00|1.87|1.07|1.87|1.07|1.87|1.07|1.87|1.07|0
1717725300000|2024-06-07 01:55:00|1.88|1.08|1.88|1.08|1.89|1.09|1.88|1.08|0
1717725600000|2024-06-07 02:00:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1717725900000|2024-06-07 02:05:00|1.89|1.09|1.88|1.08|1.89|1.09|1.88|1.08|0
1717726200000|2024-06-07 02:10:00|1.89|1.09|1.86|1.06|1.89|1.09|1.86|1.06|0
1717726500000|2024-06-07 02:15:00|1.87|1.07|1.86|1.06|1.87|1.07|1.86|1.06|0
1717726800000|2024-06-07 02:20:00|1.85|1.05|1.85|1.05|1.86|1.06|1.85|1.05|0
1717727100000|2024-06-07 02:25:00|1.86|1.06|1.85|1.05|1.86|1.06|1.85|1.05|0
1717727400000|2024-06-07 02:30:00|1.84|1.04|1.85|1.05|1.85|1.05|1.84|1.04|0
1717727700000|2024-06-07 02:35:00|1.86|1.06|1.85|1.05|1.86|1.06|1.85|1.05|0
1717728000000|2024-06-07 02:40:00|1.86|1.06|1.85|1.05|1.86|1.06|1.85|1.05|0
1717728300000|2024-06-07 02:45:00|1.84|1.04|1.84|1.04|1.84|1.04|1.84|1.04|0
1717728600000|2024-06-07 02:50:00|1.83|1.03|1.83|1.03|1.84|1.04|1.83|1.03|0
1717728900000|2024-06-07 02:55:00|1.84|1.04|1.84|1.04|1.84|1.04|1.83|1.03|0
1717729200000|2024-06-07 03:00:00|1.83|1.03|1.84|1.04|1.85|1.05|1.83|1.03|0
1717729800000|2024-06-07 03:10:00|1.85|1.05|1.86|1.06|1.86|1.06|1.84|1.04|0
1717730100000|2024-06-07 03:15:00|1.85|1.05|1.85|1.05|1.86|1.06|1.85|1.05|0
1717730400000|2024-06-07 03:20:00|1.86|1.06|1.86|1.06|1.86|1.06|1.86|1.06|0
1717730700000|2024-06-07 03:25:00|1.87|1.07|1.87|1.07|1.87|1.07|1.86|1.06|0
1717731000000|2024-06-07 03:30:00|1.86|1.06|1.86|1.06|1.86|1.06|1.85|1.05|0
1717731300000|2024-06-07 03:35:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1717731600000|2024-06-07 03:40:00|1.85|1.05|1.86|1.06|1.87|1.07|1.85|1.05|0
1717731900000|2024-06-07 03:45:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1717732200000|2024-06-07 03:50:00|1.85|1.05|1.86|1.06|1.86|1.06|1.85|1.05|0
1717732800000|2024-06-07 04:00:00|1.85|1.05|1.84|1.04|1.86|1.06|1.84|1.04|0
1717733400000|2024-06-07 04:10:00|1.83|1.03|1.83|1.03|1.83|1.03|1.83|1.03|0
1717734000000|2024-06-07 04:20:00|1.82|1.02|1.83|1.03|1.83|1.03|1.82|1.02|0
1717734300000|2024-06-07 04:25:00|1.82|1.02|1.81|1.01|1.82|1.02|1.81|1.01|0
1717734600000|2024-06-07 04:30:00|1.8|1|1.83|1.03|1.83|1.03|1.8|1|0
1717734900000|2024-06-07 04:35:00|1.84|1.04|1.83|1.03|1.84|1.04|1.83|1.03|0
1717735200000|2024-06-07 04:40:00|1.82|1.02|1.83|1.03|1.83|1.03|1.82|1.02|0
1717735500000|2024-06-07 04:45:00|1.82|1.02|1.81|1.01|1.82|1.02|1.81|1.01|0
1717735800000|2024-06-07 04:50:00|1.8|1|1.8|1|1.8|1|1.8|1|0
1717736400000|2024-06-07 05:00:00|1.79|0.99|1.79|0.99|1.8|1|1.79|0.99|0
1717736700000|2024-06-07 05:05:00|1.8|1|1.78|0.98|1.8|1|1.78|0.98|0
1717737000000|2024-06-07 05:10:00|1.79|0.99|1.79|0.99|1.79|0.99|1.78|0.98|0
1717737600000|2024-06-07 05:20:00|1.78|0.98|1.78|0.98|1.78|0.98|1.78|0.98|0
1717737900000|2024-06-07 05:25:00|1.77|0.97|1.78|0.98|1.78|0.98|1.77|0.97|0
1717738200000|2024-06-07 05:30:00|1.77|0.97|1.75|0.95|1.77|0.97|1.75|0.95|0
1717738500000|2024-06-07 05:35:00|1.74|0.94|1.74|0.94|1.74|0.94|1.73|0.93|0
1717738800000|2024-06-07 05:40:00|1.75|0.95|1.74|0.94|1.75|0.95|1.74|0.94|0
1717739100000|2024-06-07 05:45:00|1.75|0.95|1.75|0.95|1.75|0.95|1.74|0.94|0
1717739400000|2024-06-07 05:50:00|1.76|0.96|1.76|0.96|1.76|0.96|1.76|0.96|0
1717739700000|2024-06-07 05:55:00|1.75|0.95|1.76|0.96|1.76|0.96|1.75|0.95|0
1717740000000|2024-06-07 06:00:00|1.77|0.97|1.76|0.96|1.78|0.98|1.76|0.96|0
1717740300000|2024-06-07 06:05:00|1.75|0.95|1.78|0.98|1.78|0.98|1.75|0.95|0
1717740600000|2024-06-07 06:10:00|1.77|0.97|1.85|1.05|1.85|1.05|1.77|0.97|0
1717740900000|2024-06-07 06:15:00|1.86|1.06|1.86|1.06|1.86|1.06|1.84|1.04|0
1717741200000|2024-06-07 06:20:00|1.85|1.05|1.83|1.03|1.85|1.05|1.83|1.03|0
1717741500000|2024-06-07 06:25:00|1.84|1.04|1.93|1.13|1.98|1.18|1.83|1.03|0
1717741800000|2024-06-07 06:30:00|1.94|1.14|1.94|1.14|1.94|1.14|1.94|1.14|0
1717742100000|2024-06-07 06:35:00|1.93|1.13|1.92|1.12|1.94|1.14|1.92|1.12|0
1717742400000|2024-06-07 06:40:00|1.93|1.13|1.94|1.14|1.95|1.15|1.92|1.12|0
1717742700000|2024-06-07 06:45:00|1.95|1.15|1.93|1.13|1.95|1.15|1.93|1.13|0
1717743000000|2024-06-07 06:50:00|1.92|1.12|1.92|1.12|1.93|1.13|1.91|1.11|0
1717743300000|2024-06-07 06:55:00|1.93|1.13|1.96|1.16|1.96|1.16|1.92|1.12|0
1717743600000|2024-06-07 07:00:00|1.95|1.15|1.93|1.13|1.95|1.15|1.91|1.11|0
1717743900000|2024-06-07 07:05:00|1.94|1.14|1.95|1.15|1.96|1.16|1.93|1.13|0
1717744200000|2024-06-07 07:10:00|1.94|1.14|1.94|1.14|1.95|1.15|1.93|1.13|0
1717744500000|2024-06-07 07:15:00|1.95|1.15|1.96|1.16|1.97|1.17|1.94|1.14|0
1717744800000|2024-06-07 07:20:00|1.97|1.17|1.99|1.19|2|1.2|1.97|1.17|0
1717745100000|2024-06-07 07:25:00|2|1.2|2.01|1.21|2.02|1.22|2|1.2|0
1717745400000|2024-06-07 07:30:00|2.02|1.22|2|1.2|2.02|1.22|2|1.2|0
1717745700000|2024-06-07 07:35:00|2.01|1.21|2.15|1.35|2.16|1.36|2.01|1.21|0
1717746000000|2024-06-07 07:40:00|2.14|1.34|2.11|1.31|2.15|1.35|2.11|1.31|0
1717746300000|2024-06-07 07:45:00|2.12|1.32|2.14|1.34|2.15|1.35|2.11|1.31|0
1717746600000|2024-06-07 07:50:00|2.15|1.35|2.14|1.34|2.15|1.35|2.12|1.32|0
1717746900000|2024-06-07 07:55:00|2.15|1.35|2.12|1.32|2.15|1.35|2.12|1.32|0
1717747200000|2024-06-07 08:00:00|2.13|1.33|2.14|1.34|2.16|1.36|2.13|1.33|0
1717747500000|2024-06-07 08:05:00|2.15|1.35|2.1|1.3|2.15|1.35|2.1|1.3|0
1717747800000|2024-06-07 08:10:00|2.11|1.31|2.09|1.29|2.11|1.31|2.08|1.28|0
1717748100000|2024-06-07 08:15:00|2.08|1.28|2.12|1.32|2.13|1.33|2.08|1.28|0
1717748400000|2024-06-07 08:20:00|2.11|1.31|2.13|1.33|2.14|1.34|2.11|1.31|0
1717748700000|2024-06-07 08:25:00|2.12|1.32|2.09|1.29|2.12|1.32|2.08|1.28|0
1717749000000|2024-06-07 08:30:00|2.1|1.3|2.08|1.28|2.12|1.32|2.08|1.28|0
1717749300000|2024-06-07 08:35:00|2.09|1.29|2.11|1.31|2.11|1.31|2.08|1.28|0
1717749600000|2024-06-07 08:40:00|2.1|1.3|2.1|1.3|2.11|1.31|2.09|1.29|0
1717749900000|2024-06-07 08:45:00|2.09|1.29|2.13|1.33|2.13|1.33|2.09|1.29|0
1717750200000|2024-06-07 08:50:00|2.14|1.34|2.21|1.41|2.21|1.41|2.13|1.33|0
1717750500000|2024-06-07 08:55:00|2.2|1.4|2.19|1.39|2.22|1.42|2.19|1.39|0
1717750800000|2024-06-07 09:00:00|2.18|1.38|2.18|1.38|2.19|1.39|2.16|1.36|0
1717751100000|2024-06-07 09:05:00|2.17|1.37|2.19|1.39|2.21|1.41|2.16|1.36|0
1717751400000|2024-06-07 09:10:00|2.2|1.4|2.19|1.39|2.21|1.41|2.18|1.38|0
1717751700000|2024-06-07 09:15:00|2.18|1.38|2.22|1.42|2.22|1.42|2.18|1.38|0
1717752000000|2024-06-07 09:20:00|2.21|1.41|2.2|1.4|2.22|1.42|2.19|1.39|0
1717752300000|2024-06-07 09:25:00|2.21|1.41|2.16|1.36|2.21|1.41|2.16|1.36|0
1717752600000|2024-06-07 09:30:00|2.15|1.35|2.16|1.36|2.17|1.37|2.15|1.35|0
1717752900000|2024-06-07 09:35:00|2.17|1.37|2.16|1.36|2.18|1.38|2.15|1.35|0
1717753200000|2024-06-07 09:40:00|2.17|1.37|2.15|1.35|2.18|1.38|2.15|1.35|0
1717753500000|2024-06-07 09:45:00|2.14|1.34|2.14|1.34|2.15|1.35|2.12|1.32|0
1717753800000|2024-06-07 09:50:00|2.15|1.35|2.18|1.38|2.18|1.38|2.14|1.34|0
1717754100000|2024-06-07 09:55:00|2.17|1.37|2.15|1.35|2.17|1.37|2.15|1.35|0
1717754400000|2024-06-07 10:00:00|2.16|1.36|2.14|1.34|2.16|1.36|2.13|1.33|0
1717754700000|2024-06-07 10:05:00|2.15|1.35|2.17|1.37|2.19|1.39|2.14|1.34|0
1717755000000|2024-06-07 10:10:00|2.18|1.38|2.18|1.38|2.2|1.4|2.17|1.37|0
1717755300000|2024-06-07 10:15:00|2.19|1.39|2.2|1.4|2.2|1.4|2.18|1.38|0
1717755600000|2024-06-07 10:20:00|2.19|1.39|2.17|1.37|2.2|1.4|2.17|1.37|0
1717755900000|2024-06-07 10:25:00|2.18|1.38|2.17|1.37|2.2|1.4|2.16|1.36|0
1717756200000|2024-06-07 10:30:00|2.18|1.38|2.16|1.36|2.19|1.39|2.15|1.35|0
1717756500000|2024-06-07 10:35:00|2.17|1.37|2.17|1.37|2.18|1.38|2.15|1.35|0
1717756800000|2024-06-07 10:40:00|2.16|1.36|2.19|1.39|2.2|1.4|2.15|1.35|0
1717757100000|2024-06-07 10:45:00|2.2|1.4|2.22|1.42|2.24|1.44|2.2|1.4|0
1717757400000|2024-06-07 10:50:00|2.23|1.43|2.19|1.39|2.23|1.43|2.18|1.38|0
1717757700000|2024-06-07 10:55:00|2.18|1.38|2.21|1.41|2.23|1.43|2.18|1.38|0
1717758000000|2024-06-07 11:00:00|2.22|1.42|2.23|1.43|2.23|1.43|2.2|1.4|0
1717758300000|2024-06-07 11:05:00|2.24|1.44|2.24|1.44|2.24|1.44|2.23|1.43|0
1717758600000|2024-06-07 11:10:00|2.23|1.43|2.27|1.47|2.27|1.47|2.23|1.43|0
1717758900000|2024-06-07 11:15:00|2.26|1.46|2.23|1.43|2.27|1.47|2.21|1.41|0
1717759200000|2024-06-07 11:20:00|2.24|1.44|2.26|1.46|2.26|1.46|2.23|1.43|0
1717759500000|2024-06-07 11:25:00|2.25|1.45|2.24|1.44|2.29|1.49|2.23|1.43|0
1717759800000|2024-06-07 11:30:00|2.23|1.43|2.17|1.37|2.23|1.43|2.17|1.37|0
1717760100000|2024-06-07 11:35:00|2.18|1.38|2.15|1.35|2.18|1.38|2.14|1.34|0
1717760400000|2024-06-07 11:40:00|2.14|1.34|2.08|1.28|2.14|1.34|2.06|1.26|0
1717760700000|2024-06-07 11:45:00|2.09|1.29|2.09|1.29|2.13|1.33|2.08|1.28|0
1717761000000|2024-06-07 11:50:00|2.08|1.28|2.07|1.27|2.09|1.29|2.06|1.26|0
1717761300000|2024-06-07 11:55:00|2.08|1.28|2.09|1.29|2.09|1.29|2.06|1.26|0
1717761600000|2024-06-07 12:00:00|2.08|1.28|2.05|1.25|2.09|1.29|2.03|1.23|0
1717761900000|2024-06-07 12:05:00|2.06|1.26|2.06|1.26|2.08|1.28|2.05|1.25|0
1717762200000|2024-06-07 12:10:00|2.05|1.25|2.03|1.23|2.07|1.27|2.02|1.22|0
1717762500000|2024-06-07 12:15:00|2.04|1.24|2.07|1.27|2.09|1.29|2.03|1.23|0
1717762800000|2024-06-07 12:20:00|2.08|1.28|2.07|1.27|2.09|1.29|2.04|1.24|0
1717763100000|2024-06-07 12:25:00|2.08|1.28|2.05|1.25|2.08|1.28|2.04|1.24|0
1717763400000|2024-06-07 12:30:00|2.04|1.24|2.27|1.47|2.64|1.84|2.04|1.24|0
1717763700000|2024-06-07 12:35:00|2.28|1.48|2.3|1.5|2.36|1.56|2.19|1.39|0
1717764000000|2024-06-07 12:40:00|2.31|1.51|2.57|1.77|2.63|1.83|2.31|1.51|0
1717764300000|2024-06-07 12:45:00|2.6|1.8|2.22|1.42|2.7|1.9|2.22|1.42|0
1717764600000|2024-06-07 12:50:00|2.2|1.4|2.27|1.47|2.35|1.55|2.15|1.35|0
1717764900000|2024-06-07 12:55:00|2.3|1.5|2.2|1.4|2.34|1.54|2.14|1.34|0
1717765200000|2024-06-07 13:00:00|2.21|1.41|2.08|1.28|2.24|1.44|2.06|1.26|0
1717765500000|2024-06-07 13:05:00|2.06|1.26|2.12|1.32|2.15|1.35|1.95|1.15|0
1717765800000|2024-06-07 13:10:00|2.13|1.33|2.17|1.37|2.18|1.38|2.13|1.33|0
1717766100000|2024-06-07 13:15:00|2.16|1.36|2.05|1.25|2.18|1.38|2.01|1.21|0
1717766400000|2024-06-07 13:20:00|2.06|1.26|2.09|1.29|2.13|1.33|2.03|1.23|0
1717766700000|2024-06-07 13:25:00|2.07|1.27|2|1.2|2.09|1.29|1.99|1.19|0
1717767000000|2024-06-07 13:30:00|2.01|1.21|2.27|1.47|2.28|1.48|2.01|1.21|0
1717767300000|2024-06-07 13:35:00|2.28|1.48|2.21|1.41|2.28|1.48|2.15|1.35|0
1717767600000|2024-06-07 13:40:00|2.2|1.4|1.99|1.19|2.22|1.42|1.97|1.17|0
1717767900000|2024-06-07 13:45:00|2|1.2|1.84|1.04|2.02|1.22|1.84|1.04|0
1717768200000|2024-06-07 13:50:00|1.83|1.03|1.81|1.01|1.86|1.06|1.75|0.95|0
1717768500000|2024-06-07 13:55:00|1.8|1|1.81|1.01|1.9|1.1|1.8|1|0
1717768800000|2024-06-07 14:00:00|1.82|1.02|1.77|0.97|1.84|1.04|1.75|0.95|0
1717769100000|2024-06-07 14:05:00|1.76|0.96|1.76|0.96|1.8|1|1.74|0.94|0
1717769400000|2024-06-07 14:10:00|1.77|0.97|1.92|1.12|1.94|1.14|1.76|0.96|0
1717769700000|2024-06-07 14:15:00|1.91|1.11|1.83|1.03|1.96|1.16|1.83|1.03|0
1717770000000|2024-06-07 14:20:00|1.84|1.04|1.83|1.03|1.89|1.09|1.81|1.01|0
1717770300000|2024-06-07 14:25:00|1.84|1.04|1.82|1.02|1.87|1.07|1.8|1|0
1717770600000|2024-06-07 14:30:00|1.83|1.03|1.83|1.03|1.87|1.07|1.82|1.02|0
1717770900000|2024-06-07 14:35:00|1.82|1.02|1.66|0.86|1.83|1.03|1.65|0.85|0
1717771200000|2024-06-07 14:40:00|1.65|0.85|1.57|0.77|1.65|0.85|1.56|0.76|0
1717771500000|2024-06-07 14:45:00|1.56|0.76|1.53|0.73|1.57|0.77|1.49|0.69|0
1717771800000|2024-06-07 14:50:00|1.54|0.74|1.79|0.99|1.81|1.01|1.53|0.73|0
1717772100000|2024-06-07 14:55:00|1.8|1|1.89|1.09|1.92|1.12|1.78|0.98|0
1717772400000|2024-06-07 15:00:00|1.91|1.11|2.01|1.21|2.05|1.25|1.91|1.11|0
1717772700000|2024-06-07 15:05:00|2.02|1.22|2.1|1.3|2.16|1.36|2|1.2|0
1717773000000|2024-06-07 15:10:00|2.11|1.31|2.06|1.26|2.19|1.39|2.06|1.26|0
1717773300000|2024-06-07 15:15:00|2.07|1.27|2.11|1.31|2.12|1.32|2.04|1.24|0
1717773600000|2024-06-07 15:20:00|2.12|1.32|1.97|1.17|2.14|1.34|1.97|1.17|0
1717773900000|2024-06-07 15:25:00|1.96|1.16|1.71|0.91|1.98|1.18|1.71|0.91|0
1717774200000|2024-06-07 15:30:00|1.72|0.92|1.67|0.87|1.72|0.92|1.63|0.83|0
1717774500000|2024-06-07 15:35:00|1.66|0.86|1.72|0.92|1.76|0.96|1.66|0.86|0
1717774800000|2024-06-07 15:40:00|1.71|0.91|1.74|0.94|1.77|0.97|1.68|0.88|0
1717775100000|2024-06-07 15:45:00|1.75|0.95|1.69|0.89|1.75|0.95|1.68|0.88|0
1717775400000|2024-06-07 15:50:00|1.7|0.9|1.69|0.89|1.72|0.92|1.67|0.87|0
1717775700000|2024-06-07 15:55:00|1.7|0.9|1.66|0.86|1.71|0.91|1.65|0.85|0
1717776000000|2024-06-07 16:00:00|1.67|0.87|1.69|0.89|1.73|0.93|1.66|0.86|0
1717776300000|2024-06-07 16:05:00|1.68|0.88|1.64|0.84|1.72|0.92|1.63|0.83|0
1717776600000|2024-06-07 16:10:00|1.63|0.83|1.65|0.85|1.65|0.85|1.59|0.79|0
1717776900000|2024-06-07 16:15:00|1.64|0.84|1.58|0.78|1.64|0.84|1.58|0.78|0
1717777200000|2024-06-07 16:20:00|1.59|0.79|1.57|0.77|1.6|0.8|1.57|0.77|0
1717777500000|2024-06-07 16:25:00|1.56|0.76|1.5|0.7|1.66|0.86|1.49|0.69|0
1717777800000|2024-06-07 16:30:00|1.49|0.69|1.52|0.72|1.53|0.73|1.44|0.64|0
1717778100000|2024-06-07 16:35:00|1.53|0.73|1.56|0.76|1.57|0.77|1.52|0.72|0
1717778400000|2024-06-07 16:40:00|1.55|0.75|1.56|0.76|1.6|0.8|1.54|0.74|0
1717778700000|2024-06-07 16:45:00|1.55|0.75|1.6|0.8|1.66|0.86|1.55|0.75|0
1717779000000|2024-06-07 16:50:00|1.59|0.79|1.49|0.69|1.59|0.79|1.49|0.69|0
1717779300000|2024-06-07 16:55:00|1.48|0.68|1.42|0.62|1.49|0.69|1.41|0.61|0
1717779600000|2024-06-07 17:00:00|1.43|0.63|1.49|0.69|1.51|0.71|1.42|0.62|0
1717779900000|2024-06-07 17:05:00|1.48|0.68|1.48|0.68|1.49|0.69|1.46|0.66|0
1717780200000|2024-06-07 17:10:00|1.47|0.67|1.46|0.66|1.51|0.71|1.43|0.63|0
1717780500000|2024-06-07 17:15:00|1.45|0.65|1.43|0.63|1.47|0.67|1.42|0.62|0
1717780800000|2024-06-07 17:20:00|1.42|0.62|1.34|0.54|1.44|0.64|1.33|0.53|0
1717781100000|2024-06-07 17:25:00|1.35|0.55|1.44|0.64|1.46|0.66|1.34|0.54|0
1717781400000|2024-06-07 17:30:00|1.45|0.65|1.42|0.62|1.45|0.65|1.41|0.61|0
1717781700000|2024-06-07 17:35:00|1.43|0.63|1.44|0.64|1.48|0.68|1.4|0.6|0
1717782000000|2024-06-07 17:40:00|1.45|0.65|1.45|0.65|1.49|0.69|1.44|0.64|0
1717782300000|2024-06-07 17:45:00|1.46|0.66|1.45|0.65|1.49|0.69|1.43|0.63|0
1717782600000|2024-06-07 17:50:00|1.44|0.64|1.44|0.64|1.45|0.65|1.4|0.6|0
1717782900000|2024-06-07 17:55:00|1.45|0.65|1.48|0.68|1.48|0.68|1.4|0.6|0
1717783200000|2024-06-07 18:00:00|1.5|0.7|1.66|0.86|1.67|0.87|1.5|0.7|0
1717783500000|2024-06-07 18:05:00|1.67|0.87|1.77|0.97|1.81|1.01|1.64|0.84|0
1717783800000|2024-06-07 18:10:00|1.76|0.96|1.9|1.1|1.91|1.11|1.76|0.96|0
1717784100000|2024-06-07 18:15:00|1.91|1.11|1.85|1.05|1.94|1.14|1.82|1.02|0
1717784400000|2024-06-07 18:20:00|1.84|1.04|1.73|0.93|1.85|1.05|1.7|0.9|0
1717784700000|2024-06-07 18:25:00|1.72|0.92|1.68|0.88|1.73|0.93|1.63|0.83|0
1717785000000|2024-06-07 18:30:00|1.69|0.89|1.71|0.91|1.71|0.91|1.65|0.85|0
1717785300000|2024-06-07 18:35:00|1.72|0.92|1.65|0.85|1.72|0.92|1.64|0.84|0
1717785600000|2024-06-07 18:40:00|1.64|0.84|1.57|0.77|1.64|0.84|1.56|0.76|0
1717785900000|2024-06-07 18:45:00|1.56|0.76|1.58|0.78|1.59|0.79|1.55|0.75|0
1717786200000|2024-06-07 18:50:00|1.59|0.79|1.57|0.77|1.64|0.84|1.56|0.76|0
1717786500000|2024-06-07 18:55:00|1.56|0.76|1.6|0.8|1.62|0.82|1.56|0.76|0
1717786800000|2024-06-07 19:00:00|1.61|0.81|1.46|0.66|1.68|0.88|1.46|0.66|0
1717787100000|2024-06-07 19:05:00|1.45|0.65|1.54|0.74|1.55|0.75|1.45|0.65|0
1717787400000|2024-06-07 19:10:00|1.52|0.72|1.6|0.8|1.67|0.87|1.5|0.7|0
1717787700000|2024-06-07 19:15:00|1.59|0.79|1.62|0.82|1.65|0.85|1.53|0.73|0
1717788000000|2024-06-07 19:20:00|1.63|0.83|1.61|0.81|1.69|0.89|1.58|0.78|0
1717788300000|2024-06-07 19:25:00|1.62|0.82|1.52|0.72|1.65|0.85|1.51|0.71|0
1717788600000|2024-06-07 19:30:00|1.54|0.74|1.55|0.75|1.57|0.77|1.5|0.7|0
1717788900000|2024-06-07 19:35:00|1.56|0.76|1.53|0.73|1.6|0.8|1.42|0.62|0
1717789200000|2024-06-07 19:40:00|1.52|0.72|1.51|0.71|1.55|0.75|1.49|0.69|0
1717789500000|2024-06-07 19:45:00|1.52|0.72|1.58|0.78|1.6|0.8|1.52|0.72|0
1717789800000|2024-06-07 19:50:00|1.63|0.83|1.56|0.76|1.63|0.83|1.53|0.73|0
1717790100000|2024-06-07 19:55:00|1.52|0.72|1.6|0.8|1.63|0.83|1.51|0.71|0
1717790400000|2024-06-07 20:00:00|1.59|0.79|1.63|0.83|1.66|0.86|1.59|0.79|0
1717790700000|2024-06-07 20:05:00|1.64|0.84|1.66|0.86|1.66|0.86|1.61|0.81|0
1717791000000|2024-06-07 20:10:00|1.67|0.87|1.67|0.87|1.68|0.88|1.65|0.85|0
1717978500000|2024-06-10 00:15:00|1.4|0.6|1.39|0.59|1.4|0.6|1.39|0.59|0
1717978800000|2024-06-10 00:20:00|1.4|0.6|1.38|0.58|1.4|0.6|1.38|0.58|0
1717979100000|2024-06-10 00:25:00|1.39|0.59|1.39|0.59|1.4|0.6|1.38|0.58|0
1717979400000|2024-06-10 00:30:00|1.4|0.6|1.38|0.58|1.4|0.6|1.38|0.58|0
1717979700000|2024-06-10 00:35:00|1.39|0.59|1.39|0.59|1.4|0.6|1.38|0.58|0
1717980000000|2024-06-10 00:40:00|1.38|0.58|1.37|0.57|1.38|0.58|1.37|0.57|0
1717980300000|2024-06-10 00:45:00|1.36|0.56|1.37|0.57|1.37|0.57|1.36|0.56|0
1717980600000|2024-06-10 00:50:00|1.36|0.56|1.38|0.58|1.38|0.58|1.36|0.56|0
1717980900000|2024-06-10 00:55:00|1.37|0.57|1.36|0.56|1.37|0.57|1.35|0.55|0
1717981200000|2024-06-10 01:00:00|1.35|0.55|1.36|0.56|1.36|0.56|1.35|0.55|0
1717981500000|2024-06-10 01:05:00|1.35|0.55|1.35|0.55|1.36|0.56|1.35|0.55|0
1717982100000|2024-06-10 01:15:00|1.36|0.56|1.36|0.56|1.36|0.56|1.35|0.55|0
1717982400000|2024-06-10 01:20:00|1.37|0.57|1.36|0.56|1.37|0.57|1.36|0.56|0
1717982700000|2024-06-10 01:25:00|1.37|0.57|1.35|0.55|1.37|0.57|1.35|0.55|0
1717983000000|2024-06-10 01:30:00|1.34|0.54|1.35|0.55|1.35|0.55|1.34|0.54|0
1717983300000|2024-06-10 01:35:00|1.36|0.56|1.35|0.55|1.36|0.56|1.35|0.55|0
1717983600000|2024-06-10 01:40:00|1.36|0.56|1.35|0.55|1.36|0.56|1.35|0.55|0
1717983900000|2024-06-10 01:45:00|1.36|0.56|1.35|0.55|1.36|0.56|1.35|0.55|0
1717984200000|2024-06-10 01:50:00|1.34|0.54|1.34|0.54|1.35|0.55|1.34|0.54|0
1717984500000|2024-06-10 01:55:00|1.33|0.53|1.33|0.53|1.34|0.54|1.33|0.53|0
1717984800000|2024-06-10 02:00:00|1.34|0.54|1.34|0.54|1.34|0.54|1.34|0.54|0
1717985100000|2024-06-10 02:05:00|1.33|0.53|1.34|0.54|1.34|0.54|1.33|0.53|0
1717985400000|2024-06-10 02:10:00|1.35|0.55|1.34|0.54|1.35|0.55|1.34|0.54|0
1717985700000|2024-06-10 02:15:00|1.33|0.53|1.33|0.53|1.34|0.54|1.33|0.53|0
1717986000000|2024-06-10 02:20:00|1.34|0.54|1.33|0.53|1.34|0.54|1.33|0.53|0
1717986300000|2024-06-10 02:25:00|1.34|0.54|1.34|0.54|1.34|0.54|1.33|0.53|0
1717986600000|2024-06-10 02:30:00|1.35|0.55|1.34|0.54|1.35|0.55|1.34|0.54|0
1717986900000|2024-06-10 02:35:00|1.35|0.55|1.33|0.53|1.35|0.55|1.33|0.53|0
1717987200000|2024-06-10 02:40:00|1.34|0.54|1.34|0.54|1.34|0.54|1.33|0.53|0
1717987500000|2024-06-10 02:45:00|1.33|0.53|1.33|0.53|1.34|0.54|1.33|0.53|0
1717987800000|2024-06-10 02:50:00|1.32|0.52|1.33|0.53|1.33|0.53|1.32|0.52|0
1717988100000|2024-06-10 02:55:00|1.32|0.52|1.32|0.52|1.33|0.53|1.32|0.52|0
1717988400000|2024-06-10 03:00:00|1.31|0.51|1.31|0.51|1.32|0.52|1.31|0.51|0
1717988700000|2024-06-10 03:05:00|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1717989000000|2024-06-10 03:10:00|1.29|0.49|1.27|0.47|1.29|0.49|1.27|0.47|0
1717989300000|2024-06-10 03:15:00|1.28|0.48|1.28|0.48|1.28|0.48|1.27|0.47|0
1717989600000|2024-06-10 03:20:00|1.27|0.47|1.27|0.47|1.28|0.48|1.27|0.47|0
1717989900000|2024-06-10 03:25:00|1.26|0.46|1.27|0.47|1.27|0.47|1.26|0.46|0
1717990200000|2024-06-10 03:30:00|1.28|0.48|1.28|0.48|1.28|0.48|1.27|0.47|0
1717990500000|2024-06-10 03:35:00|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1717990800000|2024-06-10 03:40:00|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1717991100000|2024-06-10 03:45:00|1.29|0.49|1.31|0.51|1.31|0.51|1.29|0.49|0
1717991400000|2024-06-10 03:50:00|1.3|0.5|1.3|0.5|1.31|0.51|1.3|0.5|0
1717991700000|2024-06-10 03:55:00|1.31|0.51|1.3|0.5|1.31|0.51|1.3|0.5|0
1717992000000|2024-06-10 04:00:00|1.29|0.49|1.29|0.49|1.3|0.5|1.29|0.49|0
1717992300000|2024-06-10 04:05:00|1.3|0.5|1.3|0.5|1.3|0.5|1.3|0.5|0
1717992600000|2024-06-10 04:10:00|1.29|0.49|1.3|0.5|1.3|0.5|1.29|0.49|0
1717992900000|2024-06-10 04:15:00|1.31|0.51|1.3|0.5|1.31|0.51|1.29|0.49|0
1717993200000|2024-06-10 04:20:00|1.29|0.49|1.29|0.49|1.29|0.49|1.29|0.49|0
1717993500000|2024-06-10 04:25:00|1.28|0.48|1.29|0.49|1.29|0.49|1.28|0.48|0
1717993800000|2024-06-10 04:30:00|1.28|0.48|1.29|0.49|1.29|0.49|1.28|0.48|0
1717994400000|2024-06-10 04:40:00|1.28|0.48|1.28|0.48|1.28|0.48|1.28|0.48|0
1717994700000|2024-06-10 04:45:00|1.27|0.47|1.27|0.47|1.27|0.47|1.27|0.47|0
1717995000000|2024-06-10 04:50:00|1.26|0.46|1.27|0.47|1.27|0.47|1.26|0.46|0
1717995300000|2024-06-10 04:55:00|1.26|0.46|1.27|0.47|1.27|0.47|1.26|0.46|0
1717995600000|2024-06-10 05:00:00|1.28|0.48|1.27|0.47|1.28|0.48|1.26|0.46|0
1717995900000|2024-06-10 05:05:00|1.26|0.46|1.27|0.47|1.28|0.48|1.26|0.46|0
1717996200000|2024-06-10 05:10:00|1.26|0.46|1.26|0.46|1.26|0.46|1.26|0.46|0
1717996800000|2024-06-10 05:20:00|1.25|0.45|1.26|0.46|1.26|0.46|1.25|0.45|0
1717997100000|2024-06-10 05:25:00|1.27|0.47|1.26|0.46|1.27|0.47|1.26|0.46|0
1717997400000|2024-06-10 05:30:00|1.27|0.47|1.26|0.46|1.27|0.47|1.26|0.46|0
1717997700000|2024-06-10 05:35:00|1.27|0.47|1.27|0.47|1.27|0.47|1.27|0.47|0
1717998000000|2024-06-10 05:40:00|1.26|0.46|1.49|0.69|1.5|0.7|1.26|0.46|0
1717998300000|2024-06-10 05:45:00|1.5|0.7|1.51|0.71|1.51|0.71|1.5|0.7|0
1717998600000|2024-06-10 05:50:00|1.5|0.7|1.5|0.7|1.51|0.71|1.49|0.69|0
1717998900000|2024-06-10 05:55:00|1.51|0.71|1.49|0.69|1.51|0.71|1.48|0.68|0
1717999200000|2024-06-10 06:00:00|1.5|0.7|1.56|0.76|1.56|0.76|1.49|0.69|0
1717999500000|2024-06-10 06:05:00|1.57|0.77|1.55|0.75|1.59|0.79|1.54|0.74|0
1717999800000|2024-06-10 06:10:00|1.56|0.76|1.53|0.73|1.56|0.76|1.53|0.73|0
1718000100000|2024-06-10 06:15:00|1.54|0.74|1.56|0.76|1.56|0.76|1.53|0.73|0
1718000400000|2024-06-10 06:20:00|1.57|0.77|1.58|0.78|1.58|0.78|1.56|0.76|0
1718000700000|2024-06-10 06:25:00|1.59|0.79|1.61|0.81|1.61|0.81|1.57|0.77|0
1718001000000|2024-06-10 06:30:00|1.62|0.82|1.6|0.8|1.62|0.82|1.59|0.79|0
1718001300000|2024-06-10 06:35:00|1.59|0.79|1.6|0.8|1.61|0.81|1.59|0.79|0
1718001600000|2024-06-10 06:40:00|1.59|0.79|1.59|0.79|1.6|0.8|1.58|0.78|0
1718001900000|2024-06-10 06:45:00|1.58|0.78|1.59|0.79|1.61|0.81|1.58|0.78|0
1718002200000|2024-06-10 06:50:00|1.6|0.8|1.59|0.79|1.62|0.82|1.59|0.79|0
1718002500000|2024-06-10 06:55:00|1.58|0.78|1.66|0.86|1.68|0.88|1.58|0.78|0
1718002800000|2024-06-10 07:00:00|1.64|0.84|1.61|0.81|1.72|0.92|1.61|0.81|0
1718003100000|2024-06-10 07:05:00|1.62|0.82|1.61|0.81|1.62|0.82|1.59|0.79|0
1718003400000|2024-06-10 07:10:00|1.62|0.82|1.65|0.85|1.67|0.87|1.61|0.81|0
1718003700000|2024-06-10 07:15:00|1.64|0.84|1.64|0.84|1.77|0.97|1.46|0.66|0
1718004000000|2024-06-10 07:20:00|1.65|0.85|1.6|0.8|1.65|0.85|1.6|0.8|0
1718004300000|2024-06-10 07:25:00|1.59|0.79|1.59|0.79|1.63|0.83|1.58|0.78|0
1718004600000|2024-06-10 07:30:00|1.58|0.78|1.56|0.76|1.61|0.81|1.55|0.75|0
1718004900000|2024-06-10 07:35:00|1.57|0.77|1.6|0.8|1.63|0.83|1.55|0.75|0
1718005200000|2024-06-10 07:40:00|1.61|0.81|1.61|0.81|1.61|0.81|1.58|0.78|0
1718005500000|2024-06-10 07:45:00|1.62|0.82|1.61|0.81|1.63|0.83|1.58|0.78|0
1718005800000|2024-06-10 07:50:00|1.6|0.8|1.55|0.75|1.62|0.82|1.55|0.75|0
1718006100000|2024-06-10 07:55:00|1.56|0.76|1.54|0.74|1.57|0.77|1.54|0.74|0
1718006400000|2024-06-10 08:00:00|1.55|0.75|1.57|0.77|1.59|0.79|1.54|0.74|0
1718006700000|2024-06-10 08:05:00|1.56|0.76|1.57|0.77|1.61|0.81|1.56|0.76|0
1718007000000|2024-06-10 08:10:00|1.56|0.76|1.56|0.76|1.58|0.78|1.53|0.73|0
1718007300000|2024-06-10 08:15:00|1.57|0.77|1.6|0.8|1.6|0.8|1.56|0.76|0
1718007600000|2024-06-10 08:20:00|1.59|0.79|1.57|0.77|1.6|0.8|1.56|0.76|0
1718007900000|2024-06-10 08:25:00|1.58|0.78|1.61|0.81|1.62|0.82|1.56|0.76|0
1718008200000|2024-06-10 08:30:00|1.6|0.8|1.58|0.78|1.6|0.8|1.58|0.78|0
1718008500000|2024-06-10 08:35:00|1.57|0.77|1.59|0.79|1.6|0.8|1.57|0.77|0
1718008800000|2024-06-10 08:40:00|1.6|0.8|1.6|0.8|1.61|0.81|1.58|0.78|0
1718009100000|2024-06-10 08:45:00|1.59|0.79|1.62|0.82|1.63|0.83|1.59|0.79|0
1718009400000|2024-06-10 08:50:00|1.63|0.83|1.64|0.84|1.64|0.84|1.61|0.81|0
1718009700000|2024-06-10 08:55:00|1.65|0.85|1.66|0.86|1.69|0.89|1.62|0.82|0
1718010000000|2024-06-10 09:00:00|1.65|0.85|1.67|0.87|1.67|0.87|1.63|0.83|0
1718010300000|2024-06-10 09:05:00|1.66|0.86|1.66|0.86|1.68|0.88|1.66|0.86|0
1718010600000|2024-06-10 09:10:00|1.67|0.87|1.68|0.88|1.68|0.88|1.66|0.86|0
1718010900000|2024-06-10 09:15:00|1.67|0.87|1.68|0.88|1.68|0.88|1.67|0.87|0
1718011200000|2024-06-10 09:20:00|1.69|0.89|1.73|0.93|1.75|0.95|1.67|0.87|0
1718011500000|2024-06-10 09:25:00|1.74|0.94|1.7|0.9|1.75|0.95|1.69|0.89|0
1718011800000|2024-06-10 09:30:00|1.69|0.89|1.64|0.84|1.7|0.9|1.64|0.84|0
1718012100000|2024-06-10 09:35:00|1.65|0.85|1.64|0.84|1.67|0.87|1.64|0.84|0
1718012400000|2024-06-10 09:40:00|1.63|0.83|1.66|0.86|1.66|0.86|1.62|0.82|0
1718012700000|2024-06-10 09:45:00|1.67|0.87|1.66|0.86|1.68|0.88|1.66|0.86|0
1718013000000|2024-06-10 09:50:00|1.65|0.85|1.65|0.85|1.67|0.87|1.64|0.84|0
1718013300000|2024-06-10 09:55:00|1.66|0.86|1.64|0.84|1.67|0.87|1.64|0.84|0
1718013600000|2024-06-10 10:00:00|1.63|0.83|1.64|0.84|1.67|0.87|1.62|0.82|0
1718013900000|2024-06-10 10:05:00|1.65|0.85|1.62|0.82|1.65|0.85|1.61|0.81|0
1718014200000|2024-06-10 10:10:00|1.61|0.81|1.64|0.84|1.64|0.84|1.61|0.81|0
1718014500000|2024-06-10 10:15:00|1.63|0.83|1.6|0.8|1.65|0.85|1.6|0.8|0
1718014800000|2024-06-10 10:20:00|1.61|0.81|1.6|0.8|1.61|0.81|1.59|0.79|0
1718015100000|2024-06-10 10:25:00|1.59|0.79|1.58|0.78|1.61|0.81|1.58|0.78|0
1718015400000|2024-06-10 10:30:00|1.57|0.77|1.5|0.7|1.59|0.79|1.5|0.7|0
1718015700000|2024-06-10 10:35:00|1.49|0.69|1.51|0.71|1.52|0.72|1.49|0.69|0
1718016000000|2024-06-10 10:40:00|1.52|0.72|1.53|0.73|1.54|0.74|1.51|0.71|0
1718016300000|2024-06-10 10:45:00|1.52|0.72|1.51|0.71|1.52|0.72|1.49|0.69|0
1718016600000|2024-06-10 10:50:00|1.52|0.72|1.53|0.73|1.54|0.74|1.5|0.7|0
1718016900000|2024-06-10 10:55:00|1.52|0.72|1.54|0.74|1.54|0.74|1.52|0.72|0
1718017200000|2024-06-10 11:00:00|1.53|0.73|1.53|0.73|1.55|0.75|1.52|0.72|0
1718017500000|2024-06-10 11:05:00|1.54|0.74|1.52|0.72|1.54|0.74|1.51|0.71|0
1718017800000|2024-06-10 11:10:00|1.51|0.71|1.5|0.7|1.53|0.73|1.5|0.7|0
1718018100000|2024-06-10 11:15:00|1.49|0.69|1.48|0.68|1.5|0.7|1.47|0.67|0
1718018400000|2024-06-10 11:20:00|1.49|0.69|1.48|0.68|1.49|0.69|1.47|0.67|0
1718018700000|2024-06-10 11:25:00|1.47|0.67|1.53|0.73|1.54|0.74|1.47|0.67|0
1718019000000|2024-06-10 11:30:00|1.54|0.74|1.5|0.7|1.55|0.75|1.5|0.7|0
1718019300000|2024-06-10 11:35:00|1.51|0.71|1.52|0.72|1.53|0.73|1.51|0.71|0
1718019600000|2024-06-10 11:40:00|1.53|0.73|1.52|0.72|1.53|0.73|1.51|0.71|0
1718019900000|2024-06-10 11:45:00|1.51|0.71|1.52|0.72|1.55|0.75|1.51|0.71|0
1718020200000|2024-06-10 11:50:00|1.51|0.71|1.54|0.74|1.54|0.74|1.51|0.71|0
1718020500000|2024-06-10 11:55:00|1.53|0.73|1.54|0.74|1.55|0.75|1.52|0.72|0
1718020800000|2024-06-10 12:00:00|1.55|0.75|1.51|0.71|1.55|0.75|1.51|0.71|0
1718021100000|2024-06-10 12:05:00|1.52|0.72|1.49|0.69|1.53|0.73|1.49|0.69|0
1718021400000|2024-06-10 12:10:00|1.5|0.7|1.51|0.71|1.51|0.71|1.48|0.68|0
1718021700000|2024-06-10 12:15:00|1.5|0.7|1.5|0.7|1.51|0.71|1.49|0.69|0
1718022000000|2024-06-10 12:20:00|1.49|0.69|1.5|0.7|1.52|0.72|1.47|0.67|0
1718022300000|2024-06-10 12:25:00|1.49|0.69|1.49|0.69|1.51|0.71|1.48|0.68|0
1718022600000|2024-06-10 12:30:00|1.5|0.7|1.49|0.69|1.5|0.7|1.48|0.68|0
1718022900000|2024-06-10 12:35:00|1.5|0.7|1.52|0.72|1.52|0.72|1.49|0.69|0
1718023200000|2024-06-10 12:40:00|1.53|0.73|1.53|0.73|1.54|0.74|1.51|0.71|0
1718023500000|2024-06-10 12:45:00|1.52|0.72|1.55|0.75|1.55|0.75|1.52|0.72|0
1718023800000|2024-06-10 12:50:00|1.54|0.74|1.58|0.78|1.58|0.78|1.54|0.74|0
1718024100000|2024-06-10 12:55:00|1.57|0.77|1.61|0.81|1.63|0.83|1.57|0.77|0
1718024400000|2024-06-10 13:00:00|1.62|0.82|1.63|0.83|1.63|0.83|1.59|0.79|0
1718024700000|2024-06-10 13:05:00|1.62|0.82|1.62|0.82|1.64|0.84|1.61|0.81|0
1718025000000|2024-06-10 13:10:00|1.61|0.81|1.59|0.79|1.62|0.82|1.58|0.78|0
1718025300000|2024-06-10 13:15:00|1.58|0.78|1.66|0.86|1.66|0.86|1.58|0.78|0
1718025600000|2024-06-10 13:20:00|1.67|0.87|1.64|0.84|1.67|0.87|1.63|0.83|0
1718025900000|2024-06-10 13:25:00|1.65|0.85|1.58|0.78|1.65|0.85|1.57|0.77|0
1718026200000|2024-06-10 13:30:00|1.59|0.79|1.55|0.75|1.66|0.86|1.55|0.75|0
1718026500000|2024-06-10 13:35:00|1.56|0.76|1.58|0.78|1.6|0.8|1.55|0.75|0
1718026800000|2024-06-10 13:40:00|1.59|0.79|1.58|0.78|1.62|0.82|1.55|0.75|0
1718027100000|2024-06-10 13:45:00|1.59|0.79|1.59|0.79|1.63|0.83|1.58|0.78|0
1718027400000|2024-06-10 13:50:00|1.58|0.78|1.57|0.77|1.61|0.81|1.56|0.76|0
1718027700000|2024-06-10 13:55:00|1.56|0.76|1.53|0.73|1.59|0.79|1.51|0.71|0
1718028000000|2024-06-10 14:00:00|1.54|0.74|1.5|0.7|1.54|0.74|1.5|0.7|0
1718028300000|2024-06-10 14:05:00|1.51|0.71|1.45|0.65|1.51|0.71|1.45|0.65|0
1718028600000|2024-06-10 14:10:00|1.44|0.64|1.5|0.7|1.52|0.72|1.44|0.64|0
1718028900000|2024-06-10 14:15:00|1.51|0.71|1.49|0.69|1.51|0.71|1.47|0.67|0
1718029200000|2024-06-10 14:20:00|1.48|0.68|1.46|0.66|1.48|0.68|1.45|0.65|0
1718029500000|2024-06-10 14:25:00|1.45|0.65|1.26|0.46|1.51|0.71|1.23|0.43|0
1718029800000|2024-06-10 14:30:00|1.25|0.45|1.28|0.48|1.28|0.48|1.24|0.44|0
1718030100000|2024-06-10 14:35:00|1.27|0.47|1.25|0.45|1.27|0.47|1.24|0.44|0
1718030400000|2024-06-10 14:40:00|1.24|0.44|1.26|0.46|1.28|0.48|1.24|0.44|0
1718030700000|2024-06-10 14:45:00|1.25|0.45|1.24|0.44|1.26|0.46|1.22|0.42|0
1718031000000|2024-06-10 14:50:00|1.23|0.43|1.22|0.42|1.23|0.43|1.21|0.41|0
1718031300000|2024-06-10 14:55:00|1.23|0.43|1.2|0.4|1.24|0.44|1.19|0.39|0
1718031600000|2024-06-10 15:00:00|1.19|0.39|1.18|0.38|1.2|0.4|1.18|0.38|0
1718031900000|2024-06-10 15:05:00|1.19|0.39|1.15|0.35|1.19|0.39|1.15|0.35|0
1718032200000|2024-06-10 15:10:00|1.16|0.36|1.17|0.37|1.19|0.39|1.16|0.36|0
1718032500000|2024-06-10 15:15:00|1.18|0.38|1.16|0.36|1.19|0.39|1.16|0.36|0
1718032800000|2024-06-10 15:20:00|1.17|0.37|1.13|0.33|1.17|0.37|1.13|0.33|0
1718033100000|2024-06-10 15:25:00|1.12|0.32|1.21|0.41|1.23|0.43|1.12|0.32|0
1718033400000|2024-06-10 15:30:00|1.19|0.39|1.19|0.39|1.2|0.4|1.17|0.37|0
1718033700000|2024-06-10 15:35:00|1.2|0.4|1.19|0.39|1.22|0.42|1.19|0.39|0
1718034000000|2024-06-10 15:40:00|1.18|0.38|1.17|0.37|1.19|0.39|1.17|0.37|0
1718034300000|2024-06-10 15:45:00|1.18|0.38|1.18|0.38|1.2|0.4|1.18|0.38|0
1718034600000|2024-06-10 15:50:00|1.17|0.37|1.13|0.33|1.17|0.37|1.13|0.33|0
1718034900000|2024-06-10 15:55:00|1.12|0.32|1.17|0.37|1.19|0.39|1.12|0.32|0
1718035200000|2024-06-10 16:00:00|1.16|0.36|1.15|0.35|1.18|0.38|1.15|0.35|0
1718035500000|2024-06-10 16:05:00|1.16|0.36|1.16|0.36|1.17|0.37|1.15|0.35|0
1718035800000|2024-06-10 16:10:00|1.15|0.35|1.14|0.34|1.16|0.36|1.14|0.34|0
1718036100000|2024-06-10 16:15:00|1.13|0.33|1.13|0.33|1.14|0.34|1.11|0.31|0
1718036400000|2024-06-10 16:20:00|1.12|0.32|1.14|0.34|1.14|0.34|1.12|0.32|0
1718036700000|2024-06-10 16:25:00|1.13|0.33|1.13|0.33|1.16|0.36|1.13|0.33|0
1718037000000|2024-06-10 16:30:00|1.14|0.34|1.13|0.33|1.16|0.36|1.13|0.33|0
1718037300000|2024-06-10 16:35:00|1.14|0.34|1.14|0.34|1.15|0.35|1.13|0.33|0
1718037600000|2024-06-10 16:40:00|1.13|0.33|1.11|0.31|1.14|0.34|1.11|0.31|0
1718037900000|2024-06-10 16:45:00|1.12|0.32|1.14|0.34|1.15|0.35|1.11|0.31|0
1718038200000|2024-06-10 16:50:00|1.13|0.33|1.13|0.33|1.14|0.34|1.12|0.32|0
1718038500000|2024-06-10 16:55:00|1.12|0.32|1.13|0.33|1.14|0.34|1.12|0.32|0
1718038800000|2024-06-10 17:00:00|1.14|0.34|1.15|0.35|1.19|0.39|1.14|0.34|0
1718039100000|2024-06-10 17:05:00|1.14|0.34|1.17|0.37|1.17|0.37|1.13|0.33|0
1718039400000|2024-06-10 17:10:00|1.16|0.36|1.17|0.37|1.2|0.4|1.16|0.36|0
1718039700000|2024-06-10 17:15:00|1.18|0.38|1.17|0.37|1.21|0.41|1.17|0.37|0
1718040000000|2024-06-10 17:20:00|1.18|0.38|1.17|0.37|1.18|0.38|1.15|0.35|0
1718040300000|2024-06-10 17:25:00|1.16|0.36|1.2|0.4|1.2|0.4|1.16|0.36|0
1718040600000|2024-06-10 17:30:00|1.21|0.41|1.19|0.39|1.21|0.41|1.17|0.37|0
1718040900000|2024-06-10 17:35:00|1.18|0.38|1.2|0.4|1.21|0.41|1.18|0.38|0
1718041200000|2024-06-10 17:40:00|1.19|0.39|1.14|0.34|1.2|0.4|1.14|0.34|0
1718041500000|2024-06-10 17:45:00|1.13|0.33|1.05|0.25|1.14|0.34|1.03|0.23|0
1718041800000|2024-06-10 17:50:00|1.04|0.24|1.09|0.29|1.17|0.37|1.04|0.24|0
1718042100000|2024-06-10 17:55:00|1.1|0.3|1.11|0.31|1.12|0.32|1.09|0.29|0
1718042400000|2024-06-10 18:00:00|1.12|0.32|1.12|0.32|1.14|0.34|1.11|0.31|0
1718042700000|2024-06-10 18:05:00|1.11|0.31|1.13|0.33|1.14|0.34|1.08|0.28|0
1718043000000|2024-06-10 18:10:00|1.14|0.34|1.14|0.34|1.14|0.34|1.11|0.31|0
1718043300000|2024-06-10 18:15:00|1.13|0.33|1.18|0.38|1.19|0.39|1.11|0.31|0
1718043600000|2024-06-10 18:20:00|1.19|0.39|1.18|0.38|1.21|0.41|1.15|0.35|0
1718043900000|2024-06-10 18:25:00|1.19|0.39|1.2|0.4|1.21|0.41|1.15|0.35|0
1718044200000|2024-06-10 18:30:00|1.21|0.41|1.21|0.41|1.22|0.42|1.2|0.4|0
1718044500000|2024-06-10 18:35:00|1.2|0.4|1.15|0.35|1.2|0.4|1.13|0.33|0
1718044800000|2024-06-10 18:40:00|1.14|0.34|1.13|0.33|1.15|0.35|1.11|0.31|0
1718045100000|2024-06-10 18:45:00|1.12|0.32|1.07|0.27|1.13|0.33|1.07|0.27|0
1718045400000|2024-06-10 18:50:00|1.08|0.28|1.07|0.27|1.08|0.28|1.06|0.26|0
1718045700000|2024-06-10 18:55:00|1.06|0.26|1.08|0.28|1.09|0.29|1.06|0.26|0
1718046000000|2024-06-10 19:00:00|1.09|0.29|1.04|0.24|1.1|0.3|1.03|0.23|0
1718046300000|2024-06-10 19:05:00|1.05|0.25|1.06|0.26|1.06|0.26|1.04|0.24|0
1718046600000|2024-06-10 19:10:00|1.07|0.27|1|0.2|1.07|0.27|1|0.2|0
1718046900000|2024-06-10 19:15:00|0.99|0.19|1.03|0.23|1.05|0.25|0.98|0.18|0
1718047200000|2024-06-10 19:20:00|1.02|0.22|1.04|0.24|1.04|0.24|0.99|0.19|0
1718047500000|2024-06-10 19:25:00|1.05|0.25|1.02|0.22|1.05|0.25|1.01|0.21|0
1718047800000|2024-06-10 19:30:00|1.03|0.23|1.06|0.26|1.07|0.27|1.02|0.22|0
1718048100000|2024-06-10 19:35:00|1.07|0.27|1.07|0.27|1.07|0.27|1.05|0.25|0
1718048400000|2024-06-10 19:40:00|1.06|0.26|1.06|0.26|1.07|0.27|1.02|0.22|0
1718048700000|2024-06-10 19:45:00|1.07|0.27|1.09|0.29|1.09|0.29|1.06|0.26|0
1718049000000|2024-06-10 19:50:00|1.11|0.31|1.04|0.24|1.11|0.31|1.03|0.23|0
1718049300000|2024-06-10 19:55:00|1.05|0.25|1.01|0.21|1.07|0.27|1.01|0.21|0
1718049600000|2024-06-10 20:00:00|0.99|0.19|1.07|0.27|1.07|0.27|0.99|0.19|0
1718049900000|2024-06-10 20:05:00|1.06|0.26|1.09|0.29|1.09|0.29|1.06|0.26|0
1718050200000|2024-06-10 20:10:00|1.1|0.3|1.09|0.29|1.11|0.31|1.09|0.29|0
1718050500000|2024-06-10 20:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1718064900000|2024-06-11 00:15:00|1.07|0.27|1.19|0.39|1.19|0.39|0.96|0.16|0
1718065200000|2024-06-11 00:20:00|1.18|0.38|1.18|0.38|1.18|0.38|1.17|0.37|0
1718065500000|2024-06-11 00:25:00|1.19|0.39|1.19|0.39|1.19|0.39|1.18|0.38|0
1718065800000|2024-06-11 00:30:00|1.18|0.38|1.19|0.39|1.2|0.4|1.18|0.38|0
1718066100000|2024-06-11 00:35:00|1.2|0.4|1.2|0.4|1.2|0.4|1.19|0.39|0
1718066400000|2024-06-11 00:40:00|1.19|0.39|1.2|0.4|1.2|0.4|1.19|0.39|0
1718066700000|2024-06-11 00:45:00|1.19|0.39|1.19|0.39|1.2|0.4|1.19|0.39|0
1718067300000|2024-06-11 00:55:00|1.18|0.38|1.19|0.39|1.19|0.39|1.18|0.38|0
1718067600000|2024-06-11 01:00:00|1.18|0.38|1.18|0.38|1.19|0.39|1.18|0.38|0
1718067900000|2024-06-11 01:05:00|1.19|0.39|1.18|0.38|1.19|0.39|1.18|0.38|0
1718068200000|2024-06-11 01:10:00|1.17|0.37|1.18|0.38|1.19|0.39|1.17|0.37|0
1718068500000|2024-06-11 01:15:00|1.19|0.39|1.19|0.39|1.2|0.4|1.19|0.39|0
1718068800000|2024-06-11 01:20:00|1.18|0.38|1.18|0.38|1.18|0.38|1.17|0.37|0
1718069100000|2024-06-11 01:25:00|1.17|0.37|1.17|0.37|1.18|0.38|1.17|0.37|0
1718069400000|2024-06-11 01:30:00|1.18|0.38|1.17|0.37|1.18|0.38|1.17|0.37|0
1718069700000|2024-06-11 01:35:00|1.16|0.36|1.16|0.36|1.16|0.36|1.15|0.35|0
1718070000000|2024-06-11 01:40:00|1.15|0.35|1.15|0.35|1.16|0.36|1.15|0.35|0
1718070300000|2024-06-11 01:45:00|1.16|0.36|1.15|0.35|1.16|0.36|1.15|0.35|0
1718070600000|2024-06-11 01:50:00|1.14|0.34|1.15|0.35|1.15|0.35|1.14|0.34|0
1718070900000|2024-06-11 01:55:00|1.14|0.34|1.14|0.34|1.15|0.35|1.14|0.34|0
1718071200000|2024-06-11 02:00:00|1.15|0.35|1.15|0.35|1.16|0.36|1.15|0.35|0
1718071500000|2024-06-11 02:05:00|1.16|0.36|1.16|0.36|1.16|0.36|1.15|0.35|0
1718071800000|2024-06-11 02:10:00|1.15|0.35|1.15|0.35|1.16|0.36|1.15|0.35|0
1718072100000|2024-06-11 02:15:00|1.16|0.36|1.15|0.35|1.16|0.36|1.15|0.35|0
1718072400000|2024-06-11 02:20:00|1.16|0.36|1.15|0.35|1.16|0.36|1.15|0.35|0
1718072700000|2024-06-11 02:25:00|1.16|0.36|1.16|0.36|1.16|0.36|1.15|0.35|0
1718073000000|2024-06-11 02:30:00|1.17|0.37|1.16|0.36|1.17|0.37|1.16|0.36|0
1718073300000|2024-06-11 02:35:00|1.15|0.35|1.15|0.35|1.15|0.35|1.15|0.35|0
1718073600000|2024-06-11 02:40:00|1.16|0.36|1.16|0.36|1.16|0.36|1.15|0.35|0
1718073900000|2024-06-11 02:45:00|1.15|0.35|1.16|0.36|1.16|0.36|1.15|0.35|0
1718074200000|2024-06-11 02:50:00|1.17|0.37|1.17|0.37|1.17|0.37|1.17|0.37|0
1718074500000|2024-06-11 02:55:00|1.16|0.36|1.16|0.36|1.17|0.37|1.16|0.36|0
1718074800000|2024-06-11 03:00:00|1.15|0.35|1.15|0.35|1.16|0.36|1.15|0.35|0
1718075100000|2024-06-11 03:05:00|1.16|0.36|1.16|0.36|1.16|0.36|1.15|0.35|0
1718075400000|2024-06-11 03:10:00|1.15|0.35|1.15|0.35|1.16|0.36|1.15|0.35|0
1718075700000|2024-06-11 03:15:00|1.16|0.36|1.15|0.35|1.16|0.36|1.15|0.35|0
1718076000000|2024-06-11 03:20:00|1.16|0.36|1.15|0.35|1.16|0.36|1.15|0.35|0
1718076300000|2024-06-11 03:25:00|1.14|0.34|1.15|0.35|1.15|0.35|1.14|0.34|0
1718076600000|2024-06-11 03:30:00|1.16|0.36|1.16|0.36|1.16|0.36|1.16|0.36|0
1718076900000|2024-06-11 03:35:00|1.17|0.37|1.17|0.37|1.17|0.37|1.16|0.36|0
1718077200000|2024-06-11 03:40:00|1.16|0.36|1.15|0.35|1.16|0.36|1.15|0.35|0
1718077500000|2024-06-11 03:45:00|1.14|0.34|1.15|0.35|1.15|0.35|1.14|0.34|0
1718077800000|2024-06-11 03:50:00|1.14|0.34|1.14|0.34|1.15|0.35|1.13|0.33|0
1718078100000|2024-06-11 03:55:00|1.13|0.33|1.13|0.33|1.14|0.34|1.13|0.33|0
1718078400000|2024-06-11 04:00:00|1.14|0.34|1.15|0.35|1.15|0.35|1.14|0.34|0
1718078700000|2024-06-11 04:05:00|1.14|0.34|1.14|0.34|1.14|0.34|1.14|0.34|0
1718079000000|2024-06-11 04:10:00|1.13|0.33|1.13|0.33|1.13|0.33|1.13|0.33|0
1718079300000|2024-06-11 04:15:00|1.14|0.34|1.13|0.33|1.14|0.34|1.13|0.33|0
1718079600000|2024-06-11 04:20:00|1.12|0.32|1.13|0.33|1.13|0.33|1.12|0.32|0
1718079900000|2024-06-11 04:25:00|1.12|0.32|1.12|0.32|1.13|0.33|1.12|0.32|0
1718080500000|2024-06-11 04:35:00|1.13|0.33|1.13|0.33|1.13|0.33|1.12|0.32|0
1718080800000|2024-06-11 04:40:00|1.12|0.32|1.13|0.33|1.13|0.33|1.12|0.32|0
1718081400000|2024-06-11 04:50:00|1.12|0.32|1.12|0.32|1.12|0.32|1.12|0.32|0
1718082000000|2024-06-11 05:00:00|1.13|0.33|1.11|0.31|1.13|0.33|1.11|0.31|0
1718082300000|2024-06-11 05:05:00|1.12|0.32|1.12|0.32|1.12|0.32|1.11|0.31|0
1718082600000|2024-06-11 05:10:00|1.11|0.31|1.11|0.31|1.11|0.31|1.1|0.3|0
1718082900000|2024-06-11 05:15:00|1.1|0.3|1.11|0.31|1.11|0.31|1.1|0.3|0
1718083500000|2024-06-11 05:25:00|1.12|0.32|1.11|0.31|1.12|0.32|1.11|0.31|0
1718083800000|2024-06-11 05:30:00|1.12|0.32|1.12|0.32|1.12|0.32|1.11|0.31|0
1718084100000|2024-06-11 05:35:00|1.11|0.31|1.11|0.31|1.12|0.32|1.11|0.31|0
1718084400000|2024-06-11 05:40:00|1.12|0.32|1.11|0.31|1.12|0.32|1.1|0.3|0
1718084700000|2024-06-11 05:45:00|1.1|0.3|1.1|0.3|1.1|0.3|1.09|0.29|0
1718085000000|2024-06-11 05:50:00|1.09|0.29|1.08|0.28|1.09|0.29|1.08|0.28|0
1718085300000|2024-06-11 05:55:00|1.07|0.27|1.07|0.27|1.07|0.27|1.07|0.27|0
1718085600000|2024-06-11 06:00:00|1.06|0.26|1.05|0.25|1.06|0.26|1.04|0.24|0
1718085900000|2024-06-11 06:05:00|1.06|0.26|1.04|0.24|1.06|0.26|1.04|0.24|0
1718086200000|2024-06-11 06:10:00|1.03|0.23|1.06|0.26|1.07|0.27|1.03|0.23|0
1718086500000|2024-06-11 06:15:00|1.07|0.27|1.06|0.26|1.07|0.27|1.06|0.26|0
1718086800000|2024-06-11 06:20:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1718087400000|2024-06-11 06:30:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1718087700000|2024-06-11 06:35:00|1.06|0.26|1.05|0.25|1.06|0.26|1.05|0.25|0
1718088000000|2024-06-11 06:40:00|1.06|0.26|1.07|0.27|1.07|0.27|1.05|0.25|0
1718088300000|2024-06-11 06:45:00|1.06|0.26|1.06|0.26|1.07|0.27|1.06|0.26|0
1718088600000|2024-06-11 06:50:00|1.05|0.25|1.07|0.27|1.07|0.27|1.05|0.25|0
1718088900000|2024-06-11 06:55:00|1.08|0.28|1.08|0.28|1.08|0.28|1.07|0.27|0
1718089200000|2024-06-11 07:00:00|1.07|0.27|1.08|0.28|1.09|0.29|1.07|0.27|0
1718089500000|2024-06-11 07:05:00|1.07|0.27|1.07|0.27|1.08|0.28|1.07|0.27|0
1718089800000|2024-06-11 07:10:00|1.08|0.28|1.12|0.32|1.12|0.32|1.08|0.28|0
1718090100000|2024-06-11 07:15:00|1.11|0.31|1.1|0.3|1.12|0.32|1.1|0.3|0
1718090400000|2024-06-11 07:20:00|1.11|0.31|1.1|0.3|1.11|0.31|1.09|0.29|0
1718090700000|2024-06-11 07:25:00|1.11|0.31|1.1|0.3|1.11|0.31|1.1|0.3|0
1718091000000|2024-06-11 07:30:00|1.11|0.31|1.09|0.29|1.11|0.31|1.08|0.28|0
1718091300000|2024-06-11 07:35:00|1.1|0.3|1.08|0.28|1.1|0.3|1.08|0.28|0
1718091600000|2024-06-11 07:40:00|1.09|0.29|1.08|0.28|1.09|0.29|1.07|0.27|0
1718091900000|2024-06-11 07:45:00|1.09|0.29|1.09|0.29|1.09|0.29|1.08|0.28|0
1718092200000|2024-06-11 07:50:00|1.08|0.28|1.09|0.29|1.09|0.29|1.07|0.27|0
1718092500000|2024-06-11 07:55:00|1.08|0.28|1.1|0.3|1.1|0.3|1.08|0.28|0
1718092800000|2024-06-11 08:00:00|1.11|0.31|1.08|0.28|1.11|0.31|1.08|0.28|0
1718093100000|2024-06-11 08:05:00|1.09|0.29|1.1|0.3|1.11|0.31|1.09|0.29|0
1718093400000|2024-06-11 08:10:00|1.09|0.29|1.08|0.28|1.1|0.3|1.07|0.27|0
1718093700000|2024-06-11 08:15:00|1.07|0.27|1.09|0.29|1.1|0.3|1.07|0.27|0
1718094000000|2024-06-11 08:20:00|1.1|0.3|1.11|0.31|1.11|0.31|1.09|0.29|0
1718094300000|2024-06-11 08:25:00|1.12|0.32|1.11|0.31|1.13|0.33|1.11|0.31|0
1718094600000|2024-06-11 08:30:00|1.12|0.32|1.12|0.32|1.12|0.32|1.11|0.31|0
1718094900000|2024-06-11 08:35:00|1.11|0.31|1.12|0.32|1.13|0.33|1.1|0.3|0
1718095200000|2024-06-11 08:40:00|1.13|0.33|1.12|0.32|1.13|0.33|1.12|0.32|0
1718095500000|2024-06-11 08:45:00|1.13|0.33|1.15|0.35|1.16|0.36|1.13|0.33|0
1718095800000|2024-06-11 08:50:00|1.14|0.34|1.16|0.36|1.16|0.36|1.14|0.34|0
1718096100000|2024-06-11 08:55:00|1.17|0.37|1.17|0.37|1.18|0.38|1.16|0.36|0
1718096400000|2024-06-11 09:00:00|1.18|0.38|1.15|0.35|1.19|0.39|1.15|0.35|0
1718096700000|2024-06-11 09:05:00|1.14|0.34|1.16|0.36|1.17|0.37|1.14|0.34|0
1718097000000|2024-06-11 09:10:00|1.17|0.37|1.16|0.36|1.17|0.37|1.16|0.36|0
1718097300000|2024-06-11 09:15:00|1.17|0.37|1.18|0.38|1.19|0.39|1.16|0.36|0
1718097600000|2024-06-11 09:20:00|1.17|0.37|1.17|0.37|1.18|0.38|1.17|0.37|0
1718097900000|2024-06-11 09:25:00|1.18|0.38|1.18|0.38|1.19|0.39|1.17|0.37|0
1718098200000|2024-06-11 09:30:00|1.19|0.39|1.19|0.39|1.19|0.39|1.17|0.37|0
1718098500000|2024-06-11 09:35:00|1.18|0.38|1.18|0.38|1.2|0.4|1.18|0.38|0
1718098800000|2024-06-11 09:40:00|1.19|0.39|1.17|0.37|1.19|0.39|1.17|0.37|0
1718099100000|2024-06-11 09:45:00|1.18|0.38|1.19|0.39|1.2|0.4|1.17|0.37|0
1718099400000|2024-06-11 09:50:00|1.17|0.37|1.2|0.4|1.21|0.41|1.16|0.36|0
1718099700000|2024-06-11 09:55:00|1.19|0.39|1.23|0.43|1.23|0.43|1.19|0.39|0
1718100000000|2024-06-11 10:00:00|1.24|0.44|1.23|0.43|1.27|0.47|1.21|0.41|0
1718100300000|2024-06-11 10:05:00|1.22|0.42|1.26|0.46|1.28|0.48|1.15|0.35|0
1718100600000|2024-06-11 10:10:00|1.27|0.47|1.26|0.46|1.27|0.47|1.24|0.44|0
1718100900000|2024-06-11 10:15:00|1.27|0.47|1.23|0.43|1.27|0.47|1.23|0.43|0
1718101200000|2024-06-11 10:20:00|1.24|0.44|1.23|0.43|1.24|0.44|1.22|0.42|0
1718101500000|2024-06-11 10:25:00|1.22|0.42|1.23|0.43|1.23|0.43|1.21|0.41|0
1718101800000|2024-06-11 10:30:00|1.22|0.42|1.2|0.4|1.22|0.42|1.2|0.4|0
1718102100000|2024-06-11 10:35:00|1.21|0.41|1.22|0.42|1.22|0.42|1.2|0.4|0
1718102400000|2024-06-11 10:40:00|1.21|0.41|1.23|0.43|1.23|0.43|1.2|0.4|0
1718102700000|2024-06-11 10:45:00|1.24|0.44|1.24|0.44|1.24|0.44|1.21|0.41|0
1718103000000|2024-06-11 10:50:00|1.23|0.43|1.22|0.42|1.23|0.43|1.22|0.42|0
1718103300000|2024-06-11 10:55:00|1.23|0.43|1.21|0.41|1.23|0.43|1.2|0.4|0
1718103600000|2024-06-11 11:00:00|1.22|0.42|1.24|0.44|1.24|0.44|1.21|0.41|0
1718103900000|2024-06-11 11:05:00|1.25|0.45|1.32|0.52|1.32|0.52|1.24|0.44|0
1718104200000|2024-06-11 11:10:00|1.31|0.51|1.28|0.48|1.31|0.51|1.28|0.48|0
1718104500000|2024-06-11 11:15:00|1.29|0.49|1.28|0.48|1.31|0.51|1.28|0.48|0
1718104800000|2024-06-11 11:20:00|1.29|0.49|1.28|0.48|1.29|0.49|1.27|0.47|0
1718105100000|2024-06-11 11:25:00|1.27|0.47|1.28|0.48|1.29|0.49|1.26|0.46|0
1718105400000|2024-06-11 11:30:00|1.27|0.47|1.26|0.46|1.29|0.49|1.26|0.46|0
1718105700000|2024-06-11 11:35:00|1.27|0.47|1.27|0.47|1.27|0.47|1.23|0.43|0
1718106000000|2024-06-11 11:40:00|1.28|0.48|1.26|0.46|1.28|0.48|1.24|0.44|0
1718106300000|2024-06-11 11:45:00|1.27|0.47|1.25|0.45|1.28|0.48|1.25|0.45|0
1718106600000|2024-06-11 11:50:00|1.26|0.46|1.23|0.43|1.27|0.47|1.23|0.43|0
1718106900000|2024-06-11 11:55:00|1.22|0.42|1.24|0.44|1.24|0.44|1.22|0.42|0
1718107200000|2024-06-11 12:00:00|1.23|0.43|1.19|0.39|1.24|0.44|1.19|0.39|0
1718107500000|2024-06-11 12:05:00|1.2|0.4|1.21|0.41|1.21|0.41|1.18|0.38|0
1718107800000|2024-06-11 12:10:00|1.22|0.42|1.18|0.38|1.22|0.42|1.18|0.38|0
1718108100000|2024-06-11 12:15:00|1.19|0.39|1.19|0.39|1.2|0.4|1.18|0.38|0
1718108400000|2024-06-11 12:20:00|1.2|0.4|1.21|0.41|1.22|0.42|1.19|0.39|0
1718108700000|2024-06-11 12:25:00|1.22|0.42|1.22|0.42|1.23|0.43|1.21|0.41|0
1718109000000|2024-06-11 12:30:00|1.21|0.41|1.23|0.43|1.23|0.43|1.2|0.4|0
1718109300000|2024-06-11 12:35:00|1.24|0.44|1.24|0.44|1.26|0.46|1.22|0.42|0
1718109600000|2024-06-11 12:40:00|1.23|0.43|1.19|0.39|1.23|0.43|1.19|0.39|0
1718109900000|2024-06-11 12:45:00|1.2|0.4|1.21|0.41|1.21|0.41|1.19|0.39|0
1718110200000|2024-06-11 12:50:00|1.22|0.42|1.24|0.44|1.25|0.45|1.2|0.4|0
1718110500000|2024-06-11 12:55:00|1.23|0.43|1.22|0.42|1.24|0.44|1.22|0.42|0
1718110800000|2024-06-11 13:00:00|1.21|0.41|1.22|0.42|1.23|0.43|1.21|0.41|0
1718111100000|2024-06-11 13:05:00|1.23|0.43|1.2|0.4|1.23|0.43|1.2|0.4|0
1718111400000|2024-06-11 13:10:00|1.19|0.39|1.18|0.38|1.2|0.4|1.18|0.38|0
1718111700000|2024-06-11 13:15:00|1.19|0.39|1.19|0.39|1.19|0.39|1.18|0.38|0
1718112000000|2024-06-11 13:20:00|1.2|0.4|1.2|0.4|1.2|0.4|1.19|0.39|0
1718112300000|2024-06-11 13:25:00|1.19|0.39|1.22|0.42|1.23|0.43|1.19|0.39|0
1718112600000|2024-06-11 13:30:00|1.23|0.43|1.29|0.49|1.32|0.52|1.22|0.42|0
1718112900000|2024-06-11 13:35:00|1.28|0.48|1.31|0.51|1.33|0.53|1.27|0.47|0
1718113200000|2024-06-11 13:40:00|1.32|0.52|1.09|0.29|1.32|0.52|1.09|0.29|0
1718113500000|2024-06-11 13:45:00|1.1|0.3|1.38|0.58|1.38|0.58|1.1|0.3|0
1718113800000|2024-06-11 13:50:00|1.39|0.59|1.28|0.48|1.39|0.59|1.26|0.46|0
1718114100000|2024-06-11 13:55:00|1.27|0.47|1.18|0.38|1.27|0.47|1.18|0.38|0
1718114400000|2024-06-11 14:00:00|1.19|0.39|1.17|0.37|1.2|0.4|1.14|0.34|0
1718114700000|2024-06-11 14:05:00|1.16|0.36|1.14|0.34|1.16|0.36|1.12|0.32|0
1718115000000|2024-06-11 14:10:00|1.13|0.33|1.13|0.33|1.2|0.4|1.11|0.31|0
1718115300000|2024-06-11 14:15:00|1.14|0.34|1.13|0.33|1.15|0.35|1.11|0.31|0
1718115600000|2024-06-11 14:20:00|1.12|0.32|1.03|0.23|1.15|0.35|1.03|0.23|0
1718115900000|2024-06-11 14:25:00|1.04|0.24|1.03|0.23|1.05|0.25|1.02|0.22|0
1718116200000|2024-06-11 14:30:00|1.04|0.24|1.02|0.22|1.04|0.24|1.02|0.22|0
1718116500000|2024-06-11 14:35:00|1.01|0.21|1|0.2|1.02|0.22|1|0.2|0
1718116800000|2024-06-11 14:40:00|1.01|0.21|0.96|0.16|1.01|0.21|0.95|0.15|0
1718117100000|2024-06-11 14:45:00|0.97|0.17|0.97|0.17|0.99|0.19|0.96|0.16|0
1718117400000|2024-06-11 14:50:00|0.96|0.16|1.01|0.21|1.01|0.21|0.93|0.13|0
1718117700000|2024-06-11 14:55:00|1|0.2|0.92|0.12|1|0.2|0.92|0.12|0
1718118000000|2024-06-11 15:00:00|0.93|0.13|0.95|0.15|0.95|0.15|0.91|0.11|0
1718118300000|2024-06-11 15:05:00|0.96|0.16|0.97|0.17|0.98|0.18|0.95|0.15|0
1718118600000|2024-06-11 15:10:00|0.96|0.16|0.97|0.17|0.97|0.17|0.95|0.15|0
1718118900000|2024-06-11 15:15:00|0.98|0.18|0.95|0.15|0.99|0.19|0.95|0.15|0
1718119200000|2024-06-11 15:20:00|0.94|0.14|0.95|0.15|0.95|0.15|0.94|0.14|0
1718119500000|2024-06-11 15:25:00|0.94|0.14|0.94|0.14|0.95|0.15|0.93|0.13|0
1718119800000|2024-06-11 15:30:00|0.93|0.13|0.92|0.12|0.93|0.13|0.91|0.11|0
1718120100000|2024-06-11 15:35:00|0.91|0.11|0.95|0.15|0.95|0.15|0.91|0.11|0
1718120400000|2024-06-11 15:40:00|0.96|0.16|0.98|0.18|1.01|0.21|0.95|0.15|0
1718120700000|2024-06-11 15:45:00|0.99|0.19|0.99|0.19|0.99|0.19|0.96|0.16|0
1718121000000|2024-06-11 15:50:00|1|0.2|0.98|0.18|1.01|0.21|0.97|0.17|0
1718121300000|2024-06-11 15:55:00|0.99|0.19|1|0.2|1|0.2|0.98|0.18|0
1718121600000|2024-06-11 16:00:00|1.01|0.21|0.99|0.19|1.02|0.22|0.99|0.19|0
1718121900000|2024-06-11 16:05:00|0.98|0.18|0.99|0.19|1|0.2|0.98|0.18|0
1718122200000|2024-06-11 16:10:00|0.98|0.18|0.97|0.17|0.99|0.19|0.97|0.17|0
1718122500000|2024-06-11 16:15:00|0.98|0.18|1|0.2|1|0.2|0.97|0.17|0
1718122800000|2024-06-11 16:20:00|0.99|0.19|1.05|0.25|1.07|0.27|0.93|0.13|0
1718123100000|2024-06-11 16:25:00|1.04|0.24|1.03|0.23|1.04|0.24|1.02|0.22|0
1718123400000|2024-06-11 16:30:00|1.04|0.24|1.02|0.22|1.04|0.24|1.02|0.22|0
1718123700000|2024-06-11 16:35:00|1.01|0.21|1.01|0.21|1.02|0.22|1|0.2|0
1718124000000|2024-06-11 16:40:00|1|0.2|0.99|0.19|1.01|0.21|0.98|0.18|0
1718124300000|2024-06-11 16:45:00|0.98|0.18|1.01|0.21|1.01|0.21|0.98|0.18|0
1718124600000|2024-06-11 16:50:00|1.02|0.22|1|0.2|1.02|0.22|1|0.2|0
1718124900000|2024-06-11 16:55:00|1.01|0.21|1.04|0.24|1.05|0.25|0.99|0.19|0
1718125200000|2024-06-11 17:00:00|1.03|0.23|0.98|0.18|1.08|0.28|0.97|0.17|0
1718125500000|2024-06-11 17:05:00|0.97|0.17|1|0.2|1.01|0.21|0.96|0.16|0
1718125800000|2024-06-11 17:10:00|0.99|0.19|0.97|0.17|0.99|0.19|0.96|0.16|0
1718126100000|2024-06-11 17:15:00|0.98|0.18|0.99|0.19|1|0.2|0.96|0.16|0
1718126400000|2024-06-11 17:20:00|1|0.2|1.05|0.25|1.05|0.25|1|0.2|0
1718126700000|2024-06-11 17:25:00|1.04|0.24|1.02|0.22|1.04|0.24|1.01|0.21|0
1718127000000|2024-06-11 17:30:00|1.01|0.21|1|0.2|1.02|0.22|0.99|0.19|0
1718127300000|2024-06-11 17:35:00|0.99|0.19|0.96|0.16|1|0.2|0.96|0.16|0
1718127600000|2024-06-11 17:40:00|0.97|0.17|0.96|0.16|0.99|0.19|0.96|0.16|0
1718127900000|2024-06-11 17:45:00|0.95|0.15|0.97|0.17|1|0.2|0.95|0.15|0
1718128200000|2024-06-11 17:50:00|0.98|0.18|0.93|0.13|0.98|0.18|0.92|0.12|0
1718128500000|2024-06-11 17:55:00|0.94|0.14|0.93|0.13|0.94|0.14|0.92|0.12|0
1718128800000|2024-06-11 18:00:00|0.92|0.12|0.9|0.1|0.93|0.13|0.89|0.09|0
1718129100000|2024-06-11 18:05:00|0.91|0.11|0.94|0.14|0.95|0.15|0.9|0.1|0
1718129400000|2024-06-11 18:10:00|0.95|0.15|0.9|0.1|0.95|0.15|0.89|0.09|0
1718129700000|2024-06-11 18:15:00|0.91|0.11|0.87|0.07|0.95|0.15|0.87|0.07|0
1718130000000|2024-06-11 18:20:00|0.86|0.06|0.85|0.05|0.86|0.06|0.84|0.04|0
1718130300000|2024-06-11 18:25:00|0.84|0.04|0.83|0.03|0.86|0.06|0.82|0.02|0
1718130600000|2024-06-11 18:30:00|0.82|0.02|0.85|0.05|0.87|0.07|0.8|0|0
1718130900000|2024-06-11 18:35:00|0.86|0.06|0.87|0.07|0.88|0.08|0.85|0.05|0
1718131200000|2024-06-11 18:40:00|0.86|0.06|0.88|0.08|0.88|0.08|0.83|0.03|0
1718131500000|2024-06-11 18:45:00|0.89|0.09|0.86|0.06|0.89|0.09|0.85|0.05|0
1718131800000|2024-06-11 18:50:00|0.85|0.05|0.88|0.08|0.89|0.09|0.84|0.04|0
1718132100000|2024-06-11 18:55:00|0.89|0.09|0.86|0.06|0.89|0.09|0.86|0.06|0
1718132400000|2024-06-11 19:00:00|0.85|0.05|0.84|0.04|0.87|0.07|0.83|0.03|0
1718132700000|2024-06-11 19:05:00|0.85|0.05|0.86|0.06|0.86|0.06|0.84|0.04|0
1718133000000|2024-06-11 19:10:00|0.87|0.07|0.88|0.08|0.89|0.09|0.87|0.07|0
1718133300000|2024-06-11 19:15:00|0.87|0.07|0.88|0.08|0.88|0.08|0.86|0.06|0
1718133600000|2024-06-11 19:20:00|0.89|0.09|0.86|0.06|0.89|0.09|0.86|0.06|0
1718133900000|2024-06-11 19:25:00|0.87|0.07|0.89|0.09|0.89|0.09|0.87|0.07|0
1718134200000|2024-06-11 19:30:00|0.9|0.1|0.88|0.08|0.9|0.1|0.88|0.08|0
1718134500000|2024-06-11 19:35:00|0.89|0.09|0.87|0.07|0.89|0.09|0.85|0.05|0
1718134800000|2024-06-11 19:40:00|0.86|0.06|0.86|0.06|0.87|0.07|0.86|0.06|0
1718135100000|2024-06-11 19:45:00|0.87|0.07|0.9|0.1|0.9|0.1|0.85|0.05|0
1718135400000|2024-06-11 19:50:00|0.89|0.09|0.84|0.04|0.89|0.09|0.83|0.03|0
1718135700000|2024-06-11 19:55:00|0.83|0.03|0.8|0|0.84|0.04|0.8|0|0
1718136900000|2024-06-11 20:15:00|1.4||1.4||1.4||1.4||0
1718151300000|2024-06-12 00:15:00|0.8|0.01|0.94|0.14|0.94|0.14|0.8|0.01|0
1718151600000|2024-06-12 00:20:00|1|0.2|1.12|0.32|1.12|0.32|1|0.2|0
1718151900000|2024-06-12 00:25:00|1.11|0.31|1.12|0.32|1.13|0.33|1.11|0.31|0
1718152200000|2024-06-12 00:30:00|1.13|0.33|1.13|0.33|1.14|0.34|1.12|0.32|0
1718152500000|2024-06-12 00:35:00|1.12|0.32|1.13|0.33|1.13|0.33|1.12|0.32|0
1718152800000|2024-06-12 00:40:00|1.12|0.32|1.12|0.32|1.13|0.33|1.12|0.32|0
1718153100000|2024-06-12 00:45:00|1.13|0.33|1.14|0.34|1.14|0.34|1.13|0.33|0
1718153400000|2024-06-12 00:50:00|1.13|0.33|1.14|0.34|1.14|0.34|1.13|0.33|0
1718153700000|2024-06-12 00:55:00|1.13|0.33|1.13|0.33|1.14|0.34|1.12|0.32|0
1718154000000|2024-06-12 01:00:00|1.12|0.32|1.12|0.32|1.13|0.33|1.12|0.32|0
1718154300000|2024-06-12 01:05:00|1.13|0.33|1.12|0.32|1.13|0.33|1.12|0.32|0
1718154900000|2024-06-12 01:15:00|1.11|0.31|1.11|0.31|1.11|0.31|1.11|0.31|0
1718155200000|2024-06-12 01:20:00|1.1|0.3|1.1|0.3|1.1|0.3|1.1|0.3|0
1718155500000|2024-06-12 01:25:00|1.11|0.31|1.1|0.3|1.11|0.31|1.1|0.3|0
1718155800000|2024-06-12 01:30:00|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1718156100000|2024-06-12 01:35:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1718156400000|2024-06-12 01:40:00|1.08|0.28|1.08|0.28|1.08|0.28|1.08|0.28|0
1718156700000|2024-06-12 01:45:00|1.09|0.29|1.08|0.28|1.09|0.29|1.08|0.28|0
1718157000000|2024-06-12 01:50:00|1.07|0.27|1.07|0.27|1.07|0.27|1.07|0.27|0
1718157300000|2024-06-12 01:55:00|1.08|0.28|1.09|0.29|1.09|0.29|1.07|0.27|0
1718157600000|2024-06-12 02:00:00|1.08|0.28|1.08|0.28|1.09|0.29|1.08|0.28|0
1718157900000|2024-06-12 02:05:00|1.09|0.29|1.08|0.28|1.09|0.29|1.08|0.28|0
1718158200000|2024-06-12 02:10:00|1.09|0.29|1.08|0.28|1.09|0.29|1.08|0.28|0
1718158500000|2024-06-12 02:15:00|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1718158800000|2024-06-12 02:20:00|1.08|0.28|1.08|0.28|1.09|0.29|1.08|0.28|0
1718159400000|2024-06-12 02:30:00|1.07|0.27|1.07|0.27|1.07|0.27|1.07|0.27|0
1718159700000|2024-06-12 02:35:00|1.08|0.28|1.08|0.28|1.08|0.28|1.07|0.27|0
1718160300000|2024-06-12 02:45:00|1.07|0.27|1.07|0.27|1.07|0.27|1.07|0.27|0
1718161200000|2024-06-12 03:00:00|1.06|0.26|1.07|0.27|1.07|0.27|1.06|0.26|0
1718161500000|2024-06-12 03:05:00|1.06|0.26|1.07|0.27|1.07|0.27|1.06|0.26|0
1718162100000|2024-06-12 03:15:00|1.06|0.26|1.06|0.26|1.06|0.26|1.06|0.26|0
1718162400000|2024-06-12 03:20:00|1.05|0.25|1.06|0.26|1.06|0.26|1.05|0.25|0
1718162700000|2024-06-12 03:25:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1718163000000|2024-06-12 03:30:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1718163300000|2024-06-12 03:35:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1718163900000|2024-06-12 03:45:00|1.04|0.24|1.04|0.24|1.05|0.25|1.04|0.24|0
1718164200000|2024-06-12 03:50:00|1.05|0.25|1.05|0.25|1.05|0.25|1.04|0.24|0
1718164500000|2024-06-12 03:55:00|1.04|0.24|1.04|0.24|1.05|0.25|1.04|0.24|0
1718165100000|2024-06-12 04:05:00|1.05|0.25|1.04|0.24|1.05|0.25|1.04|0.24|0
1718165400000|2024-06-12 04:10:00|1.05|0.25|1.05|0.25|1.05|0.25|1.04|0.24|0
1718165700000|2024-06-12 04:15:00|1.04|0.24|1.04|0.24|1.04|0.24|1.04|0.24|0
1718166600000|2024-06-12 04:30:00|1.05|0.25|1.05|0.25|1.05|0.25|1.04|0.24|0
1718166900000|2024-06-12 04:35:00|1.04|0.24|1.04|0.24|1.05|0.25|1.04|0.24|0
1718167800000|2024-06-12 04:50:00|1.05|0.25|1.05|0.25|1.05|0.25|1.05|0.25|0
1718168100000|2024-06-12 04:55:00|1.04|0.24|1.04|0.24|1.04|0.24|1.04|0.24|0
1718169000000|2024-06-12 05:10:00|1.03|0.23|1.03|0.23|1.04|0.24|1.03|0.23|0
1718169600000|2024-06-12 05:20:00|1.02|0.22|1.03|0.23|1.03|0.23|1.02|0.22|0
1718169900000|2024-06-12 05:25:00|1.04|0.24|1.03|0.23|1.04|0.24|1.03|0.23|0
1718170200000|2024-06-12 05:30:00|1.02|0.22|1.03|0.23|1.03|0.23|1.02|0.22|0
1718170500000|2024-06-12 05:35:00|1.02|0.22|1.03|0.23|1.03|0.23|1.02|0.22|0
1718170800000|2024-06-12 05:40:00|1.02|0.22|1.03|0.23|1.03|0.23|1.02|0.22|0
1718171100000|2024-06-12 05:45:00|1.02|0.22|1.02|0.22|1.02|0.22|1.02|0.22|0
1718171400000|2024-06-12 05:50:00|1.01|0.21|1|0.2|1.01|0.21|1|0.2|0
1718171700000|2024-06-12 05:55:00|1.01|0.21|1|0.2|1.01|0.21|1|0.2|0
1718172000000|2024-06-12 06:00:00|1.01|0.21|1.01|0.21|1.01|0.21|1|0.2|0
1718172300000|2024-06-12 06:05:00|1|0.2|0.99|0.19|1.01|0.21|0.99|0.19|0
1718172900000|2024-06-12 06:15:00|0.98|0.18|0.98|0.18|0.98|0.18|0.98|0.18|0
1718173500000|2024-06-12 06:25:00|0.97|0.17|0.98|0.18|0.98|0.18|0.97|0.17|0
1718173800000|2024-06-12 06:30:00|0.99|0.19|0.99|0.19|0.99|0.19|0.98|0.18|0
1718174400000|2024-06-12 06:40:00|1|0.2|1|0.2|1.01|0.21|1|0.2|0
1718174700000|2024-06-12 06:45:00|0.99|0.19|1|0.2|1|0.2|0.99|0.19|0
1718175300000|2024-06-12 06:55:00|1.01|0.21|1.02|0.22|1.02|0.22|1|0.2|0
1718175600000|2024-06-12 07:00:00|1.01|0.21|1.02|0.22|1.03|0.23|1.01|0.21|0
1718175900000|2024-06-12 07:05:00|1.01|0.21|1.02|0.22|1.03|0.23|1.01|0.21|0
1718176200000|2024-06-12 07:10:00|1.01|0.21|1.01|0.21|1.03|0.23|1.01|0.21|0
1718176500000|2024-06-12 07:15:00|1.02|0.22|1.01|0.21|1.03|0.23|1.01|0.21|0
1718176800000|2024-06-12 07:20:00|1.02|0.22|1.02|0.22|1.02|0.22|1|0.2|0
1718177100000|2024-06-12 07:25:00|1.03|0.23|1.01|0.21|1.03|0.23|1.01|0.21|0
1718177400000|2024-06-12 07:30:00|1|0.2|1.01|0.21|1.01|0.21|1|0.2|0
1718177700000|2024-06-12 07:35:00|1|0.2|1.01|0.21|1.01|0.21|1|0.2|0
1718178000000|2024-06-12 07:40:00|1|0.2|1|0.2|1.02|0.22|1|0.2|0
1718178300000|2024-06-12 07:45:00|1.01|0.21|1.01|0.21|1.01|0.21|1.01|0.21|0
1718178600000|2024-06-12 07:50:00|1|0.2|1.01|0.21|1.02|0.22|1|0.2|0
1718178900000|2024-06-12 07:55:00|1|0.2|1|0.2|1.01|0.21|1|0.2|0
1718179200000|2024-06-12 08:00:00|0.99|0.19|1.01|0.21|1.01|0.21|0.99|0.19|0
1718179500000|2024-06-12 08:05:00|1|0.2|0.99|0.19|1.01|0.21|0.99|0.19|0
1718179800000|2024-06-12 08:10:00|0.98|0.18|0.98|0.18|0.98|0.18|0.97|0.17|0
1718180100000|2024-06-12 08:15:00|0.97|0.17|0.98|0.18|0.99|0.19|0.97|0.17|0
1718180400000|2024-06-12 08:20:00|0.99|0.19|1|0.2|1|0.2|0.98|0.18|0
1718180700000|2024-06-12 08:25:00|1.01|0.21|1.01|0.21|1.01|0.21|1|0.2|0
1718181000000|2024-06-12 08:30:00|1|0.2|1|0.2|1.01|0.21|0.99|0.19|0
1718181300000|2024-06-12 08:35:00|0.99|0.19|0.99|0.19|1|0.2|0.99|0.19|0
1718181600000|2024-06-12 08:40:00|0.98|0.18|0.98|0.18|0.98|0.18|0.98|0.18|0
1718181900000|2024-06-12 08:45:00|0.97|0.17|0.97|0.17|0.97|0.17|0.97|0.17|0
1718182200000|2024-06-12 08:50:00|0.96|0.16|0.98|0.18|0.98|0.18|0.96|0.16|0
1718182500000|2024-06-12 08:55:00|0.97|0.17|0.97|0.17|0.98|0.18|0.97|0.17|0
1718182800000|2024-06-12 09:00:00|0.98|0.18|0.98|0.18|0.98|0.18|0.97|0.17|0
1718183100000|2024-06-12 09:05:00|0.97|0.17|1.02|0.22|1.02|0.22|0.97|0.17|0
1718183400000|2024-06-12 09:10:00|1.01|0.21|1.01|0.21|1.02|0.22|1.01|0.21|0
1718183700000|2024-06-12 09:15:00|1.02|0.22|1.01|0.21|1.02|0.22|1|0.2|0
1718184000000|2024-06-12 09:20:00|1.02|0.22|1.02|0.22|1.02|0.22|1.01|0.21|0
1718184300000|2024-06-12 09:25:00|1.01|0.21|1.01|0.21|1.02|0.22|1|0.2|0
1718184600000|2024-06-12 09:30:00|1|0.2|1.01|0.21|1.02|0.22|1|0.2|0
1718184900000|2024-06-12 09:35:00|1|0.2|1|0.2|1|0.2|0.99|0.19|0
1718185200000|2024-06-12 09:40:00|0.99|0.19|1|0.2|1|0.2|0.99|0.19|0
1718185500000|2024-06-12 09:45:00|0.99|0.19|0.98|0.18|1|0.2|0.98|0.18|0
1718185800000|2024-06-12 09:50:00|0.99|0.19|0.98|0.18|0.99|0.19|0.98|0.18|0
1718186100000|2024-06-12 09:55:00|0.99|0.19|1|0.2|1|0.2|0.99|0.19|0
1718186400000|2024-06-12 10:00:00|1.01|0.21|1|0.2|1.01|0.21|1|0.2|0
1718186700000|2024-06-12 10:05:00|0.99|0.19|0.99|0.19|1|0.2|0.99|0.19|0
1718187300000|2024-06-12 10:15:00|0.98|0.18|0.99|0.19|0.99|0.19|0.98|0.18|0
1718187600000|2024-06-12 10:20:00|1|0.2|1|0.2|1.01|0.21|0.99|0.19|0
1718187900000|2024-06-12 10:25:00|0.99|0.19|0.99|0.19|1|0.2|0.99|0.19|0
1718188200000|2024-06-12 10:30:00|1|0.2|1|0.2|1|0.2|0.99|0.19|0
1718188500000|2024-06-12 10:35:00|0.99|0.19|0.98|0.18|0.99|0.19|0.98|0.18|0
1718188800000|2024-06-12 10:40:00|0.99|0.19|0.99|0.19|0.99|0.19|0.98|0.18|0
1718189100000|2024-06-12 10:45:00|0.98|0.18|0.99|0.19|0.99|0.19|0.98|0.18|0
1718189400000|2024-06-12 10:50:00|0.98|0.18|0.97|0.17|0.98|0.18|0.97|0.17|0
1718189700000|2024-06-12 10:55:00|0.98|0.18|0.98|0.18|0.98|0.18|0.98|0.18|0
1718190000000|2024-06-12 11:00:00|0.97|0.17|1.01|0.21|1.05|0.25|0.97|0.17|0
1718190300000|2024-06-12 11:05:00|1.02|0.22|1.01|0.21|1.02|0.22|1.01|0.21|0
1718190600000|2024-06-12 11:10:00|1|0.2|1.01|0.21|1.02|0.22|1|0.2|0
1718190900000|2024-06-12 11:15:00|1.02|0.22|1.02|0.22|1.02|0.22|1.01|0.21|0
1718191200000|2024-06-12 11:20:00|1.03|0.23|1.01|0.21|1.03|0.23|1.01|0.21|0
1718191500000|2024-06-12 11:25:00|1|0.2|1|0.2|1.01|0.21|1|0.2|0
1718191800000|2024-06-12 11:30:00|1.01|0.21|1.01|0.21|1.02|0.22|1.01|0.21|0
1718192100000|2024-06-12 11:35:00|1.02|0.22|1.01|0.21|1.02|0.22|1.01|0.21|0
1718192400000|2024-06-12 11:40:00|1.02|0.22|1.01|0.21|1.02|0.22|1.01|0.21|0
1718192700000|2024-06-12 11:45:00|1.02|0.22|1.02|0.22|1.02|0.22|1.01|0.21|0
1718193000000|2024-06-12 11:50:00|1.03|0.23|1.01|0.21|1.03|0.23|1.01|0.21|0
1718193300000|2024-06-12 11:55:00|1.02|0.22|1.01|0.21|1.02|0.22|1.01|0.21|0
1718193600000|2024-06-12 12:00:00|1|0.2|1|0.2|1.01|0.21|1|0.2|0
1718193900000|2024-06-12 12:05:00|1.01|0.21|0.99|0.19|1.02|0.22|0.99|0.19|0
1718194200000|2024-06-12 12:10:00|1|0.2|0.99|0.19|1|0.2|0.99|0.19|0
1718194500000|2024-06-12 12:15:00|1.03|0.23|0.99|0.19|1.03|0.23|0.98|0.18|0
1718194800000|2024-06-12 12:20:00|0.98|0.18|1|0.2|1|0.2|0.98|0.18|0
1718195100000|2024-06-12 12:25:00|0.99|0.19|0.98|0.18|1|0.2|0.98|0.18|0
1718195400000|2024-06-12 12:30:00|1.04|0.24|0.8|0|1.04|0.24|0.8|0|0
1718205600000|2024-06-12 15:20:00|0.83|0.03|1.02|0.22|1.02|0.22|0.83|0.03|0
1718205900000|2024-06-12 15:25:00|1.03|0.23|1.01|0.21|1.04|0.24|1.01|0.21|0
1718206200000|2024-06-12 15:30:00|1.02|0.22|1.02|0.22|1.04|0.24|1.02|0.22|0
1718206500000|2024-06-12 15:35:00|1.03|0.23|1.04|0.24|1.05|0.25|1.03|0.23|0
1718206800000|2024-06-12 15:40:00|1.03|0.23|1.05|0.25|1.05|0.25|1.02|0.22|0
1718207100000|2024-06-12 15:45:00|1.06|0.26|1.05|0.25|1.06|0.26|1.05|0.25|0
1718207400000|2024-06-12 15:50:00|1.06|0.26|1.04|0.24|1.07|0.27|1.04|0.24|0
1718207700000|2024-06-12 15:55:00|1.05|0.25|1.03|0.23|1.05|0.25|1.02|0.22|0
1718208000000|2024-06-12 16:00:00|1.04|0.24|1.04|0.24|1.06|0.26|1.03|0.23|0
1718208300000|2024-06-12 16:05:00|1.03|0.23|1.02|0.22|1.04|0.24|1.02|0.22|0
1718208600000|2024-06-12 16:10:00|1.03|0.23|1.05|0.25|1.05|0.25|1.02|0.22|0
1718208900000|2024-06-12 16:15:00|1.06|0.26|1.01|0.21|1.06|0.26|1|0.2|0
1718209200000|2024-06-12 16:20:00|1|0.2|1.03|0.23|1.03|0.23|1|0.2|0
1718209500000|2024-06-12 16:25:00|1.02|0.22|1.04|0.24|1.04|0.24|1.02|0.22|0
1718209800000|2024-06-12 16:30:00|1.03|0.23|1.03|0.23|1.04|0.24|1.01|0.21|0
1718210100000|2024-06-12 16:35:00|1.04|0.24|1.04|0.24|1.04|0.24|1.03|0.23|0
1718210400000|2024-06-12 16:40:00|1.03|0.23|0.98|0.18|1.03|0.23|0.97|0.17|0
1718210700000|2024-06-12 16:45:00|0.99|0.19|0.98|0.18|0.99|0.19|0.97|0.17|0
1718211000000|2024-06-12 16:50:00|0.99|0.19|1|0.2|1|0.2|0.98|0.18|0
1718211300000|2024-06-12 16:55:00|1.01|0.21|0.96|0.16|1.01|0.21|0.96|0.16|0
1718211600000|2024-06-12 17:00:00|0.97|0.17|0.94|0.14|0.97|0.17|0.94|0.14|0
1718211900000|2024-06-12 17:05:00|0.95|0.15|0.95|0.15|0.95|0.15|0.94|0.14|0
1718212200000|2024-06-12 17:10:00|0.94|0.14|0.94|0.14|0.95|0.15|0.94|0.14|0
1718212500000|2024-06-12 17:15:00|0.95|0.15|0.94|0.14|0.96|0.16|0.93|0.13|0
1718212800000|2024-06-12 17:20:00|0.93|0.13|0.93|0.13|0.97|0.17|0.92|0.12|0
1718213100000|2024-06-12 17:25:00|0.92|0.12|0.95|0.15|0.95|0.15|0.91|0.11|0
1718213400000|2024-06-12 17:30:00|0.96|0.16|0.98|0.18|1.01|0.21|0.96|0.16|0
1718213700000|2024-06-12 17:35:00|0.97|0.17|0.95|0.15|0.98|0.18|0.92|0.12|0
1718214000000|2024-06-12 17:40:00|0.94|0.14|0.98|0.18|0.98|0.18|0.94|0.14|0
1718214300000|2024-06-12 17:45:00|0.97|0.17|0.97|0.17|0.98|0.18|0.96|0.16|0
1718214600000|2024-06-12 17:50:00|0.96|0.16|0.95|0.15|0.98|0.18|0.95|0.15|0
1718214900000|2024-06-12 17:55:00|0.94|0.14|0.95|0.15|0.96|0.16|0.94|0.14|0
1718215200000|2024-06-12 18:00:00|1.08|0.28|0.95|0.15|1.1|0.3|0.87|0.07|0
1718215500000|2024-06-12 18:05:00|0.94|0.14|0.93|0.13|0.96|0.16|0.91|0.11|0
1718215800000|2024-06-12 18:10:00|0.92|0.12|0.92|0.12|0.94|0.14|0.9|0.1|0
1718216100000|2024-06-12 18:15:00|0.91|0.11|0.88|0.08|0.92|0.12|0.86|0.06|0
1718216400000|2024-06-12 18:20:00|0.92|0.12|0.93|0.13|0.93|0.13|0.91|0.11|0
1718216700000|2024-06-12 18:25:00|0.92|0.12|0.9|0.1|0.94|0.14|0.89|0.09|0
1718217000000|2024-06-12 18:30:00|0.89|0.09|0.91|0.11|0.94|0.14|0.87|0.07|0
1718217300000|2024-06-12 18:35:00|0.92|0.12|0.86|0.06|0.95|0.15|0.85|0.05|0
1718217600000|2024-06-12 18:40:00|0.85|0.05|0.91|0.11|0.94|0.14|0.85|0.05|0
1718217900000|2024-06-12 18:45:00|0.92|0.12|0.94|0.14|0.95|0.15|0.9|0.1|0
1718218200000|2024-06-12 18:50:00|0.93|0.13|0.85|0.05|0.94|0.14|0.84|0.04|0
1718218500000|2024-06-12 18:55:00|0.84|0.04|0.82|0.02|0.86|0.06|0.8|0|0
1718218800000|2024-06-12 19:00:00|0.83|0.03|0.8|0|0.83|0.03|0.8|0|0
1718219100000|2024-06-12 19:05:00|0.81|0.01|0.8|0|0.82|0.02|0.8|0|0
1718220000000|2024-06-12 19:20:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1718220300000|2024-06-12 19:25:00|0.82|0.02|0.94|0.14|0.96|0.16|0.8|0|0
1718220600000|2024-06-12 19:30:00|0.93|0.13|0.88|0.08|0.97|0.17|0.87|0.07|0
1718220900000|2024-06-12 19:35:00|0.89|0.09|0.9|0.1|0.9|0.1|0.82|0.02|0
1718221200000|2024-06-12 19:40:00|0.91|0.11|0.89|0.09|0.93|0.13|0.87|0.07|0
1718221500000|2024-06-12 19:45:00|0.88|0.08|0.85|0.05|0.92|0.12|0.81|0.01|0
1718221800000|2024-06-12 19:50:00|0.87|0.07|0.83|0.03|0.89|0.09|0.8|0|0
1718222100000|2024-06-12 19:55:00|0.82|0.02|0.86|0.06|0.86|0.06|0.8|0|0
1718222400000|2024-06-12 20:00:00|0.85|0.05|0.88|0.08|0.88|0.08|0.85|0.05|0
1718222700000|2024-06-12 20:05:00|0.87|0.07|0.85|0.05|0.88|0.08|0.85|0.05|0
1718223000000|2024-06-12 20:10:00|0.86|0.06|0.86|0.06|0.87|0.07|0.85|0.05|0
1718223300000|2024-06-12 20:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1718237700000|2024-06-13 00:15:00|0.8|0.03|0.97|0.17|0.97|0.17|0.8|0.03|0
1718238000000|2024-06-13 00:20:00|0.93|0.13|0.92|0.12|0.93|0.13|0.92|0.12|0
1718238300000|2024-06-13 00:25:00|0.93|0.13|0.92|0.12|0.93|0.13|0.92|0.12|0
1718238600000|2024-06-13 00:30:00|0.93|0.13|0.91|0.11|0.93|0.13|0.91|0.11|0
1718238900000|2024-06-13 00:35:00|0.92|0.12|0.92|0.12|0.92|0.12|0.92|0.12|0
1718239200000|2024-06-13 00:40:00|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1718239500000|2024-06-13 00:45:00|0.93|0.13|0.92|0.12|0.93|0.13|0.92|0.12|0
1718239800000|2024-06-13 00:50:00|0.93|0.13|0.91|0.11|0.93|0.13|0.91|0.11|0
1718240100000|2024-06-13 00:55:00|0.92|0.12|0.92|0.12|0.92|0.12|0.91|0.11|0
1718240400000|2024-06-13 01:00:00|0.91|0.11|0.91|0.11|0.91|0.11|0.91|0.11|0
1718240700000|2024-06-13 01:05:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1718241000000|2024-06-13 01:10:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1718241300000|2024-06-13 01:15:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1718241900000|2024-06-13 01:25:00|0.91|0.11|0.91|0.11|0.91|0.11|0.9|0.1|0
1718242200000|2024-06-13 01:30:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1718242500000|2024-06-13 01:35:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1718242800000|2024-06-13 01:40:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1718243100000|2024-06-13 01:45:00|0.91|0.11|0.91|0.11|0.91|0.11|0.9|0.1|0
1718243400000|2024-06-13 01:50:00|0.9|0.1|0.91|0.11|0.91|0.11|0.9|0.1|0
1718243700000|2024-06-13 01:55:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1718244000000|2024-06-13 02:00:00|0.91|0.11|0.91|0.11|0.91|0.11|0.9|0.1|0
1718244300000|2024-06-13 02:05:00|0.9|0.1|0.9|0.1|0.9|0.1|0.9|0.1|0
1718244600000|2024-06-13 02:10:00|0.91|0.11|0.9|0.1|0.91|0.11|0.9|0.1|0
1718245200000|2024-06-13 02:20:00|0.91|0.11|0.9|0.1|0.91|0.11|0.9|0.1|0
1718245500000|2024-06-13 02:25:00|0.91|0.11|0.91|0.11|0.91|0.11|0.9|0.1|0
1718245800000|2024-06-13 02:30:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1718246100000|2024-06-13 02:35:00|0.91|0.11|0.91|0.11|0.91|0.11|0.91|0.11|0
1718246400000|2024-06-13 02:40:00|0.9|0.1|0.9|0.1|0.9|0.1|0.9|0.1|0
1718247300000|2024-06-13 02:55:00|0.89|0.09|0.89|0.09|0.9|0.1|0.89|0.09|0
1718247900000|2024-06-13 03:05:00|0.88|0.08|0.89|0.09|0.89|0.09|0.88|0.08|0
1718248200000|2024-06-13 03:10:00|0.88|0.08|0.88|0.08|0.88|0.08|0.88|0.08|0
1718248800000|2024-06-13 03:20:00|0.87|0.07|0.88|0.08|0.88|0.08|0.87|0.07|0
1718249100000|2024-06-13 03:25:00|0.87|0.07|0.87|0.07|0.87|0.07|0.87|0.07|0
1718250000000|2024-06-13 03:40:00|0.86|0.06|0.86|0.06|0.86|0.06|0.86|0.06|0
1718250300000|2024-06-13 03:45:00|0.87|0.07|0.86|0.06|0.87|0.07|0.86|0.06|0
1718253900000|2024-06-13 04:45:00|0.85|0.05|0.85|0.05|0.85|0.05|0.85|0.05|0
1718254800000|2024-06-13 05:00:00|0.86|0.06|0.86|0.06|0.86|0.06|0.85|0.05|0
1718255700000|2024-06-13 05:15:00|0.87|0.07|0.87|0.07|0.87|0.07|0.87|0.07|0
1718256000000|2024-06-13 05:20:00|0.88|0.08|0.88|0.08|0.88|0.08|0.87|0.07|0
1718256300000|2024-06-13 05:25:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1718256600000|2024-06-13 05:30:00|0.88|0.08|0.87|0.07|0.88|0.08|0.87|0.07|0
1718257200000|2024-06-13 05:40:00|0.88|0.08|0.87|0.07|0.88|0.08|0.87|0.07|0
1718257500000|2024-06-13 05:45:00|0.88|0.08|0.87|0.07|0.88|0.08|0.87|0.07|0
1718258100000|2024-06-13 05:55:00|0.88|0.08|0.87|0.07|0.88|0.08|0.87|0.07|0
1718258400000|2024-06-13 06:00:00|0.88|0.08|0.88|0.08|0.88|0.08|0.87|0.07|0
1718258700000|2024-06-13 06:05:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1718259000000|2024-06-13 06:10:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1718259300000|2024-06-13 06:15:00|0.86|0.06|0.87|0.07|0.87|0.07|0.86|0.06|0
1718259600000|2024-06-13 06:20:00|0.86|0.06|0.86|0.06|0.86|0.06|0.85|0.05|0
1718259900000|2024-06-13 06:25:00|0.87|0.07|0.92|0.12|0.92|0.12|0.86|0.06|0
1718260200000|2024-06-13 06:30:00|0.91|0.11|0.92|0.12|0.92|0.12|0.91|0.11|0
1718260500000|2024-06-13 06:35:00|0.91|0.11|0.91|0.11|0.92|0.12|0.91|0.11|0
1718260800000|2024-06-13 06:40:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1718261700000|2024-06-13 06:55:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1718262000000|2024-06-13 07:00:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1718262300000|2024-06-13 07:05:00|0.9|0.1|0.88|0.08|0.9|0.1|0.88|0.08|0
1718262600000|2024-06-13 07:10:00|0.89|0.09|0.87|0.07|0.89|0.09|0.87|0.07|0
1718262900000|2024-06-13 07:15:00|0.88|0.08|0.88|0.08|0.88|0.08|0.87|0.07|0
1718263200000|2024-06-13 07:20:00|0.87|0.07|0.88|0.08|0.88|0.08|0.87|0.07|0
1718263500000|2024-06-13 07:25:00|0.89|0.09|0.88|0.08|0.89|0.09|0.88|0.08|0
1718263800000|2024-06-13 07:30:00|0.89|0.09|0.89|0.09|0.89|0.09|0.88|0.08|0
1718264100000|2024-06-13 07:35:00|0.88|0.08|0.91|0.11|0.92|0.12|0.88|0.08|0
1718264400000|2024-06-13 07:40:00|0.92|0.12|0.9|0.1|0.92|0.12|0.9|0.1|0
1718264700000|2024-06-13 07:45:00|0.89|0.09|0.89|0.09|0.9|0.1|0.88|0.08|0
1718265000000|2024-06-13 07:50:00|0.88|0.08|0.9|0.1|0.9|0.1|0.88|0.08|0
1718265300000|2024-06-13 07:55:00|0.89|0.09|0.9|0.1|0.9|0.1|0.89|0.09|0
1718265600000|2024-06-13 08:00:00|0.89|0.09|0.89|0.09|0.9|0.1|0.89|0.09|0
1718265900000|2024-06-13 08:05:00|0.88|0.08|0.9|0.1|0.9|0.1|0.88|0.08|0
1718266200000|2024-06-13 08:10:00|0.89|0.09|0.91|0.11|0.91|0.11|0.89|0.09|0
1718266500000|2024-06-13 08:15:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1718266800000|2024-06-13 08:20:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1718267100000|2024-06-13 08:25:00|0.92|0.12|0.91|0.11|0.92|0.12|0.9|0.1|0
1718267400000|2024-06-13 08:30:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1718267700000|2024-06-13 08:35:00|0.92|0.12|0.91|0.11|0.92|0.12|0.9|0.1|0
1718268000000|2024-06-13 08:40:00|0.92|0.12|0.92|0.12|0.92|0.12|0.92|0.12|0
1718268300000|2024-06-13 08:45:00|0.93|0.13|0.92|0.12|0.93|0.13|0.92|0.12|0
1718268600000|2024-06-13 08:50:00|0.93|0.13|0.92|0.12|0.93|0.13|0.92|0.12|0
1718268900000|2024-06-13 08:55:00|0.93|0.13|0.91|0.11|0.93|0.13|0.91|0.11|0
1718269200000|2024-06-13 09:00:00|0.9|0.1|0.9|0.1|0.91|0.11|0.9|0.1|0
1718269500000|2024-06-13 09:05:00|0.89|0.09|0.89|0.09|0.9|0.1|0.89|0.09|0
1718269800000|2024-06-13 09:10:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1718270100000|2024-06-13 09:15:00|0.9|0.1|0.9|0.1|0.91|0.11|0.89|0.09|0
1718270400000|2024-06-13 09:20:00|0.91|0.11|0.91|0.11|0.91|0.11|0.9|0.1|0
1718270700000|2024-06-13 09:25:00|0.92|0.12|0.93|0.13|0.93|0.13|0.91|0.11|0
1718271000000|2024-06-13 09:30:00|0.92|0.12|0.93|0.13|0.93|0.13|0.92|0.12|0
1718271300000|2024-06-13 09:35:00|0.94|0.14|0.94|0.14|0.94|0.14|0.93|0.13|0
1718271600000|2024-06-13 09:40:00|0.95|0.15|0.96|0.16|0.96|0.16|0.94|0.14|0
1718271900000|2024-06-13 09:45:00|0.95|0.15|0.96|0.16|0.96|0.16|0.94|0.14|0
1718272200000|2024-06-13 09:50:00|0.95|0.15|0.96|0.16|0.96|0.16|0.95|0.15|0
1718272500000|2024-06-13 09:55:00|0.95|0.15|0.93|0.13|0.96|0.16|0.92|0.12|0
1718272800000|2024-06-13 10:00:00|0.92|0.12|0.91|0.11|0.93|0.13|0.91|0.11|0
1718273100000|2024-06-13 10:05:00|0.92|0.12|0.92|0.12|0.92|0.12|0.91|0.11|0
1718273400000|2024-06-13 10:10:00|0.93|0.13|0.92|0.12|0.93|0.13|0.92|0.12|0
1718273700000|2024-06-13 10:15:00|0.93|0.13|0.94|0.14|0.96|0.16|0.92|0.12|0
1718274000000|2024-06-13 10:20:00|0.95|0.15|0.93|0.13|0.95|0.15|0.93|0.13|0
1718274300000|2024-06-13 10:25:00|0.92|0.12|0.91|0.11|0.93|0.13|0.91|0.11|0
1718274900000|2024-06-13 10:35:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1718275500000|2024-06-13 10:45:00|0.92|0.12|0.91|0.11|0.92|0.12|0.91|0.11|0
1718275800000|2024-06-13 10:50:00|0.92|0.12|0.91|0.11|0.94|0.14|0.91|0.11|0
1718276100000|2024-06-13 10:55:00|0.9|0.1|0.89|0.09|0.91|0.11|0.89|0.09|0
1718276400000|2024-06-13 11:00:00|0.88|0.08|0.89|0.09|0.89|0.09|0.88|0.08|0
1718277000000|2024-06-13 11:10:00|0.88|0.08|0.87|0.07|0.88|0.08|0.87|0.07|0
1718277300000|2024-06-13 11:15:00|0.88|0.08|0.88|0.08|0.88|0.08|0.87|0.07|0
1718277600000|2024-06-13 11:20:00|0.89|0.09|0.88|0.08|0.89|0.09|0.88|0.08|0
1718277900000|2024-06-13 11:25:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1718278200000|2024-06-13 11:30:00|0.88|0.08|0.88|0.08|0.88|0.08|0.87|0.07|0
1718278500000|2024-06-13 11:35:00|0.87|0.07|0.88|0.08|0.88|0.08|0.86|0.06|0
1718278800000|2024-06-13 11:40:00|0.87|0.07|0.88|0.08|0.88|0.08|0.87|0.07|0
1718279100000|2024-06-13 11:45:00|0.89|0.09|0.88|0.08|0.89|0.09|0.88|0.08|0
1718279400000|2024-06-13 11:50:00|0.89|0.09|0.89|0.09|0.89|0.09|0.88|0.08|0
1718279700000|2024-06-13 11:55:00|0.88|0.08|0.88|0.08|0.89|0.09|0.88|0.08|0
1718280000000|2024-06-13 12:00:00|0.87|0.07|0.87|0.07|0.88|0.08|0.87|0.07|0
1718280300000|2024-06-13 12:05:00|0.88|0.08|0.86|0.06|0.88|0.08|0.85|0.05|0
1718280600000|2024-06-13 12:10:00|0.85|0.05|0.83|0.03|0.85|0.05|0.83|0.03|0
1718280900000|2024-06-13 12:15:00|0.84|0.04|0.83|0.03|0.84|0.04|0.82|0.02|0
1718281200000|2024-06-13 12:20:00|0.82|0.02|0.82|0.02|0.83|0.03|0.82|0.02|0
1718281500000|2024-06-13 12:25:00|0.83|0.03|0.82|0.02|0.83|0.03|0.81|0.01|0
1718281800000|2024-06-13 12:30:00|0.85|0.05|0.84|0.04|0.89|0.09|0.8|0|0
1718282100000|2024-06-13 12:35:00|0.83|0.03|0.9|0.1|0.91|0.11|0.83|0.03|0
1718282400000|2024-06-13 12:40:00|0.91|0.11|0.91|0.11|0.92|0.12|0.9|0.1|0
1718282700000|2024-06-13 12:45:00|0.92|0.12|0.92|0.12|0.93|0.13|0.9|0.1|0
1718283000000|2024-06-13 12:50:00|0.85|0.05|0.82|0.02|0.86|0.06|0.82|0.02|0
1718283300000|2024-06-13 12:55:00|0.81|0.01|0.83|0.03|0.83|0.03|0.81|0.01|0
1718283600000|2024-06-13 13:00:00|0.82|0.02|0.84|0.04|0.85|0.05|0.82|0.02|0
1718283900000|2024-06-13 13:05:00|0.85|0.05|0.84|0.04|0.85|0.05|0.83|0.03|0
1718284200000|2024-06-13 13:10:00|0.85|0.05|0.83|0.03|0.85|0.05|0.83|0.03|0
1718284500000|2024-06-13 13:15:00|0.82|0.02|0.82|0.02|0.83|0.03|0.81|0.01|0
1718284800000|2024-06-13 13:20:00|0.83|0.03|0.82|0.02|0.83|0.03|0.81|0.01|0
1718285100000|2024-06-13 13:25:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1718285400000|2024-06-13 13:30:00|0.82|0.02|0.85|0.05|0.86|0.06|0.82|0.02|0
1718285700000|2024-06-13 13:35:00|0.86|0.06|0.83|0.03|0.86|0.06|0.82|0.02|0
1718286000000|2024-06-13 13:40:00|0.82|0.02|0.84|0.04|0.84|0.04|0.82|0.02|0
1718286300000|2024-06-13 13:45:00|0.85|0.05|0.85|0.05|0.88|0.08|0.84|0.04|0
1718286600000|2024-06-13 13:50:00|0.84|0.04|0.87|0.07|0.88|0.08|0.84|0.04|0
1718286900000|2024-06-13 13:55:00|0.86|0.06|0.89|0.09|0.9|0.1|0.86|0.06|0
1718287200000|2024-06-13 14:00:00|0.88|0.08|0.9|0.1|0.91|0.11|0.86|0.06|0
1718287500000|2024-06-13 14:05:00|0.89|0.09|0.88|0.08|0.9|0.1|0.86|0.06|0
1718287800000|2024-06-13 14:10:00|0.89|0.09|0.93|0.13|0.93|0.13|0.88|0.08|0
1718288100000|2024-06-13 14:15:00|0.94|0.14|0.83|0.03|0.94|0.14|0.81|0.01|0
1718288400000|2024-06-13 14:20:00|0.82|0.02|0.88|0.08|0.88|0.08|0.81|0.01|0
1718288700000|2024-06-13 14:25:00|0.87|0.07|0.85|0.05|0.91|0.11|0.83|0.03|0
1718289000000|2024-06-13 14:30:00|0.84|0.04|0.87|0.07|0.88|0.08|0.83|0.03|0
1718289300000|2024-06-13 14:35:00|0.86|0.06|0.82|0.02|0.89|0.09|0.81|0.01|0
1718289600000|2024-06-13 14:40:00|0.81|0.01|0.84|0.04|0.86|0.06|0.81|0.01|0
1718289900000|2024-06-13 14:45:00|0.83|0.03|0.84|0.04|0.87|0.07|0.82|0.02|0
1718290200000|2024-06-13 14:50:00|0.83|0.03|0.85|0.05|0.86|0.06|0.83|0.03|0
1718290500000|2024-06-13 14:55:00|0.84|0.04|0.88|0.08|0.88|0.08|0.84|0.04|0
1718290800000|2024-06-13 15:00:00|0.87|0.07|0.9|0.1|0.9|0.1|0.87|0.07|0
1718291100000|2024-06-13 15:05:00|0.89|0.09|0.84|0.04|0.9|0.1|0.84|0.04|0
1718291400000|2024-06-13 15:10:00|0.85|0.05|0.86|0.06|0.86|0.06|0.83|0.03|0
1718291700000|2024-06-13 15:15:00|0.87|0.07|0.87|0.07|0.88|0.08|0.86|0.06|0
1718292000000|2024-06-13 15:20:00|0.86|0.06|0.85|0.05|0.88|0.08|0.85|0.05|0
1718292300000|2024-06-13 15:25:00|0.84|0.04|0.82|0.02|0.85|0.05|0.82|0.02|0
1718292600000|2024-06-13 15:30:00|0.83|0.03|1.04|0.24|1.05|0.25|0.8|0|0
1718292900000|2024-06-13 15:35:00|1.05|0.25|1.05|0.25|1.06|0.26|1.03|0.23|0
1718293200000|2024-06-13 15:40:00|1.04|0.24|1.02|0.22|1.05|0.25|1.02|0.22|0
1718293500000|2024-06-13 15:45:00|1.03|0.23|0.96|0.16|1.36|0.56|0.95|0.15|0
1718293800000|2024-06-13 15:50:00|0.95|0.15|0.97|0.17|0.97|0.17|0.95|0.15|0
1718294100000|2024-06-13 15:55:00|0.96|0.16|0.98|0.18|0.98|0.18|0.96|0.16|0
1718294400000|2024-06-13 16:00:00|0.99|0.19|1.03|0.23|1.05|0.25|0.98|0.18|0
1718294700000|2024-06-13 16:05:00|1.04|0.24|1.04|0.24|1.04|0.24|1|0.2|0
1718295000000|2024-06-13 16:10:00|1.03|0.23|1.02|0.22|1.04|0.24|1.01|0.21|0
1718295300000|2024-06-13 16:15:00|1.03|0.23|1.07|0.27|1.09|0.29|1.03|0.23|0
1718295600000|2024-06-13 16:20:00|1.06|0.26|1.08|0.28|1.09|0.29|1.04|0.24|0
1718295900000|2024-06-13 16:25:00|1.09|0.29|1.12|0.32|1.13|0.33|1.08|0.28|0
1718296200000|2024-06-13 16:30:00|1.13|0.33|1.08|0.28|1.19|0.39|1.08|0.28|0
1718296500000|2024-06-13 16:35:00|1.09|0.29|1.08|0.28|1.11|0.31|1.07|0.27|0
1718296800000|2024-06-13 16:40:00|1.09|0.29|1.06|0.26|1.1|0.3|1.06|0.26|0
1718297100000|2024-06-13 16:45:00|1.07|0.27|1.1|0.3|1.12|0.32|1.05|0.25|0
1718297400000|2024-06-13 16:50:00|1.09|0.29|1.05|0.25|1.1|0.3|1.04|0.24|0
1718297700000|2024-06-13 16:55:00|1.06|0.26|1.06|0.26|1.07|0.27|1.04|0.24|0
1718298000000|2024-06-13 17:00:00|1.07|0.27|1.02|0.22|1.07|0.27|1|0.2|0
1718298300000|2024-06-13 17:05:00|1.01|0.21|1|0.2|1.02|0.22|0.99|0.19|0
1718298600000|2024-06-13 17:10:00|0.99|0.19|0.97|0.17|1|0.2|0.97|0.17|0
1718298900000|2024-06-13 17:15:00|0.98|0.18|0.99|0.19|1|0.2|0.98|0.18|0
1718299200000|2024-06-13 17:20:00|0.98|0.18|0.97|0.17|0.99|0.19|0.97|0.17|0
1718299500000|2024-06-13 17:25:00|0.96|0.16|0.96|0.16|0.97|0.17|0.94|0.14|0
1718299800000|2024-06-13 17:30:00|0.95|0.15|0.98|0.18|0.98|0.18|0.95|0.15|0
1718300100000|2024-06-13 17:35:00|0.97|0.17|0.97|0.17|1|0.2|0.97|0.17|0
1718300400000|2024-06-13 17:40:00|0.96|0.16|0.95|0.15|0.97|0.17|0.94|0.14|0
1718300700000|2024-06-13 17:45:00|0.94|0.14|0.95|0.15|0.97|0.17|0.94|0.14|0
1718301000000|2024-06-13 17:50:00|0.94|0.14|0.9|0.1|1.04|0.24|0.89|0.09|0
1718301300000|2024-06-13 17:55:00|0.89|0.09|0.92|0.12|0.92|0.12|0.89|0.09|0
1718301600000|2024-06-13 18:00:00|0.91|0.11|0.94|0.14|0.95|0.15|0.91|0.11|0
1718301900000|2024-06-13 18:05:00|0.93|0.13|0.88|0.08|0.93|0.13|0.88|0.08|0
1718302200000|2024-06-13 18:10:00|0.87|0.07|0.89|0.09|0.89|0.09|0.87|0.07|0
1718302500000|2024-06-13 18:15:00|0.88|0.08|0.89|0.09|0.9|0.1|0.87|0.07|0
1718302800000|2024-06-13 18:20:00|0.88|0.08|0.87|0.07|0.89|0.09|0.87|0.07|0
1718303100000|2024-06-13 18:25:00|0.88|0.08|0.88|0.08|0.88|0.08|0.87|0.07|0
1718303400000|2024-06-13 18:30:00|0.87|0.07|0.87|0.07|0.87|0.07|0.86|0.06|0
1718303700000|2024-06-13 18:35:00|0.86|0.06|0.88|0.08|0.88|0.08|0.86|0.06|0
1718304000000|2024-06-13 18:40:00|0.87|0.07|0.85|0.05|0.88|0.08|0.85|0.05|0
1718304300000|2024-06-13 18:45:00|0.86|0.06|0.86|0.06|0.87|0.07|0.85|0.05|0
1718304600000|2024-06-13 18:50:00|0.87|0.07|0.85|0.05|0.87|0.07|0.85|0.05|0
1718304900000|2024-06-13 18:55:00|0.86|0.06|0.84|0.04|0.86|0.06|0.84|0.04|0
1718305200000|2024-06-13 19:00:00|0.85|0.05|0.81|0.01|0.85|0.05|0.81|0.01|0
1718305500000|2024-06-13 19:05:00|0.8|0|0.81|0.01|0.83|0.03|0.8|0|0
1718305800000|2024-06-13 19:10:00|0.82|0.02|0.84|0.04|0.84|0.04|0.81|0.01|0
1718306100000|2024-06-13 19:15:00|0.85|0.05|0.82|0.02|0.85|0.05|0.82|0.02|0
1718306400000|2024-06-13 19:20:00|0.81|0.01|0.83|0.03|0.83|0.03|0.81|0.01|0
1718306700000|2024-06-13 19:25:00|0.82|0.02|0.84|0.04|0.84|0.04|0.82|0.02|0
1718307000000|2024-06-13 19:30:00|0.83|0.03|0.84|0.04|0.86|0.06|0.83|0.03|0
1718307300000|2024-06-13 19:35:00|0.85|0.05|0.82|0.02|0.85|0.05|0.82|0.02|0
1718307600000|2024-06-13 19:40:00|0.81|0.01|0.82|0.02|0.83|0.03|0.81|0.01|0
1718307900000|2024-06-13 19:45:00|0.81|0.01|0.81|0.01|0.82|0.02|0.81|0.01|0
1718308200000|2024-06-13 19:50:00|0.82|0.02|0.8|0|0.83|0.03|0.8|0|0
1718309700000|2024-06-13 20:15:00|1.4||1.4||1.4||1.4||0
1718324100000|2024-06-14 00:15:00|0.8||0.8||0.8||0.8||0
1718324700000|2024-06-14 00:25:00|0.84|0.04|1.06|0.26|1.16|0.36|0.83|0.03|0
1718325000000|2024-06-14 00:30:00|1.08|0.28|1.11|0.31|1.11|0.31|1.08|0.28|0
1718325300000|2024-06-14 00:35:00|1.1|0.3|1.1|0.3|1.11|0.31|1.1|0.3|0
1718325600000|2024-06-14 00:40:00|1.11|0.31|1.11|0.31|1.11|0.31|1.1|0.3|0
1718325900000|2024-06-14 00:45:00|1.1|0.3|1.11|0.31|1.11|0.31|1.1|0.3|0
1718326200000|2024-06-14 00:50:00|1.1|0.3|1.1|0.3|1.1|0.3|1.09|0.29|0
1718326500000|2024-06-14 00:55:00|1.11|0.31|1.11|0.31|1.11|0.31|1.1|0.3|0
1718326800000|2024-06-14 01:00:00|1.1|0.3|1.1|0.3|1.11|0.31|1.1|0.3|0
1718327100000|2024-06-14 01:05:00|1.11|0.31|1.1|0.3|1.11|0.31|1.1|0.3|0
1718327400000|2024-06-14 01:10:00|1.09|0.29|1.09|0.29|1.09|0.29|1.09|0.29|0
1718327700000|2024-06-14 01:15:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1718328000000|2024-06-14 01:20:00|1.1|0.3|1.09|0.29|1.1|0.3|1.09|0.29|0
1718328300000|2024-06-14 01:25:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1718328600000|2024-06-14 01:30:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1718328900000|2024-06-14 01:35:00|1.08|0.28|1.09|0.29|1.09|0.29|1.08|0.28|0
1718329200000|2024-06-14 01:40:00|1.08|0.28|1.08|0.28|1.09|0.29|1.08|0.28|0
1718329500000|2024-06-14 01:45:00|1.09|0.29|1.07|0.27|1.09|0.29|1.07|0.27|0
1718329800000|2024-06-14 01:50:00|1.08|0.28|1.07|0.27|1.08|0.28|1.07|0.27|0
1718330700000|2024-06-14 02:05:00|1.08|0.28|1.07|0.27|1.08|0.28|1.07|0.27|0
1718331000000|2024-06-14 02:10:00|1.06|0.26|1.06|0.26|1.06|0.26|1.06|0.26|0
1718331300000|2024-06-14 02:15:00|1.07|0.27|1.07|0.27|1.07|0.27|1.06|0.26|0
1718331600000|2024-06-14 02:20:00|1.06|0.26|1.07|0.27|1.07|0.27|1.06|0.26|0
1718331900000|2024-06-14 02:25:00|1.06|0.26|1.06|0.26|1.07|0.27|1.06|0.26|0
1718332200000|2024-06-14 02:30:00|1.05|0.25|1.05|0.25|1.06|0.26|1.05|0.25|0
1718332500000|2024-06-14 02:35:00|1.06|0.26|1.05|0.25|1.06|0.26|1.05|0.25|0
1718332800000|2024-06-14 02:40:00|1.06|0.26|1.05|0.25|1.06|0.26|1.05|0.25|0
1718333400000|2024-06-14 02:50:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1718333700000|2024-06-14 02:55:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1718334000000|2024-06-14 03:00:00|1.04|0.24|1.05|0.25|1.05|0.25|1.04|0.24|0
1718334300000|2024-06-14 03:05:00|1.04|0.24|1.04|0.24|1.05|0.25|1.04|0.24|0
1718334600000|2024-06-14 03:10:00|1.05|0.25|1.04|0.24|1.05|0.25|1.04|0.24|0
1718335200000|2024-06-14 03:20:00|1.03|0.23|1.03|0.23|1.04|0.24|1.03|0.23|0
1718335800000|2024-06-14 03:30:00|1.04|0.24|1.04|0.24|1.04|0.24|1.03|0.23|0
1718336100000|2024-06-14 03:35:00|1.03|0.23|1.03|0.23|1.03|0.23|1.03|0.23|0
1718336700000|2024-06-14 03:45:00|1.02|0.22|1.03|0.23|1.03|0.23|1.02|0.22|0
1718337300000|2024-06-14 03:55:00|1.02|0.22|1.02|0.22|1.03|0.23|1.02|0.22|0
1718337900000|2024-06-14 04:05:00|1.03|0.23|1.03|0.23|1.03|0.23|1.02|0.22|0
1718338500000|2024-06-14 04:15:00|1.02|0.22|1.03|0.23|1.03|0.23|1.02|0.22|0
1718339100000|2024-06-14 04:25:00|1.02|0.22|1.02|0.22|1.03|0.23|1.02|0.22|0
1718339400000|2024-06-14 04:30:00|1.03|0.23|1.03|0.23|1.03|0.23|1.03|0.23|0
1718339700000|2024-06-14 04:35:00|1.02|0.22|1.02|0.22|1.02|0.22|1.02|0.22|0
1718340000000|2024-06-14 04:40:00|1.03|0.23|1.03|0.23|1.03|0.23|1.03|0.23|0
1718340300000|2024-06-14 04:45:00|1.02|0.22|1.03|0.23|1.03|0.23|1.02|0.22|0
1718340600000|2024-06-14 04:50:00|1.02|0.22|1.02|0.22|1.03|0.23|1.02|0.22|0
1718340900000|2024-06-14 04:55:00|1.03|0.23|1.02|0.22|1.03|0.23|1.02|0.22|0
1718341200000|2024-06-14 05:00:00|1.01|0.21|1.01|0.21|1.01|0.21|1.01|0.21|0
1718341500000|2024-06-14 05:05:00|1.02|0.22|1.01|0.21|1.02|0.22|1.01|0.21|0
1718341800000|2024-06-14 05:10:00|1.02|0.22|1.02|0.22|1.02|0.22|1.01|0.21|0
1718342100000|2024-06-14 05:15:00|1.01|0.21|1.01|0.21|1.02|0.22|1.01|0.21|0
1718343000000|2024-06-14 05:30:00|1|0.2|1|0.2|1|0.2|1|0.2|0
1718343900000|2024-06-14 05:45:00|0.99|0.19|1|0.2|1|0.2|0.99|0.19|0
1718344200000|2024-06-14 05:50:00|0.99|0.19|0.99|0.19|1|0.2|0.99|0.19|0
1718344500000|2024-06-14 05:55:00|1|0.2|0.99|0.19|1|0.2|0.99|0.19|0
1718344800000|2024-06-14 06:00:00|1|0.2|1|0.2|1|0.2|0.99|0.19|0
1718345400000|2024-06-14 06:10:00|0.99|0.19|1|0.2|1|0.2|0.99|0.19|0
1718345700000|2024-06-14 06:15:00|0.99|0.19|0.99|0.19|0.99|0.19|0.98|0.18|0
1718346000000|2024-06-14 06:20:00|0.98|0.18|0.98|0.18|0.98|0.18|0.98|0.18|0
1718346300000|2024-06-14 06:25:00|0.99|0.19|0.98|0.18|0.99|0.19|0.98|0.18|0
1718346600000|2024-06-14 06:30:00|0.99|0.19|1.03|0.23|1.1|0.3|0.98|0.18|0
1718346900000|2024-06-14 06:35:00|1.04|0.24|1.05|0.25|1.05|0.25|1.03|0.23|0
1718347200000|2024-06-14 06:40:00|1.06|0.26|1.06|0.26|1.06|0.26|1.05|0.25|0
1718347500000|2024-06-14 06:45:00|1.07|0.27|1.08|0.28|1.08|0.28|1.06|0.26|0
1718347800000|2024-06-14 06:50:00|1.09|0.29|1.07|0.27|1.09|0.29|1.07|0.27|0
1718348100000|2024-06-14 06:55:00|1.02|0.22|1.08|0.28|1.08|0.28|1.02|0.22|0
1718348400000|2024-06-14 07:00:00|1.07|0.27|1.08|0.28|1.08|0.28|1.07|0.27|0
1718348700000|2024-06-14 07:05:00|1.07|0.27|1.09|0.29|1.09|0.29|1.07|0.27|0
1718349000000|2024-06-14 07:10:00|1.1|0.3|1.13|0.33|1.13|0.33|1.09|0.29|0
1718349300000|2024-06-14 07:15:00|1.12|0.32|1.14|0.34|1.15|0.35|1.12|0.32|0
1718349600000|2024-06-14 07:20:00|1.13|0.33|1.12|0.32|1.13|0.33|1.1|0.3|0
1718349900000|2024-06-14 07:25:00|1.11|0.31|1.07|0.27|1.11|0.31|1.07|0.27|0
1718350200000|2024-06-14 07:30:00|1.06|0.26|1.06|0.26|1.08|0.28|1.06|0.26|0
1718350500000|2024-06-14 07:35:00|1.07|0.27|1.07|0.27|1.07|0.27|1.05|0.25|0
1718350800000|2024-06-14 07:40:00|1.08|0.28|1.07|0.27|1.08|0.28|1.07|0.27|0
1718351100000|2024-06-14 07:45:00|1.08|0.28|1.1|0.3|1.11|0.31|1.07|0.27|0
1718351400000|2024-06-14 07:50:00|1.09|0.29|1.09|0.29|1.1|0.3|1.08|0.28|0
1718351700000|2024-06-14 07:55:00|1.08|0.28|1.1|0.3|1.1|0.3|1.07|0.27|0
1718352000000|2024-06-14 08:00:00|1.09|0.29|1.13|0.33|1.13|0.33|1.07|0.27|0
1718352300000|2024-06-14 08:05:00|1.12|0.32|1.13|0.33|1.15|0.35|1.12|0.32|0
1718352600000|2024-06-14 08:10:00|1.14|0.34|1.1|0.3|1.14|0.34|1.09|0.29|0
1718352900000|2024-06-14 08:15:00|1.09|0.29|1.05|0.25|1.11|0.31|1.05|0.25|0
1718353200000|2024-06-14 08:20:00|1.09|0.29|1.11|0.31|1.11|0.31|1.09|0.29|0
1718353500000|2024-06-14 08:25:00|1.12|0.32|1.11|0.31|1.13|0.33|1.1|0.3|0
1718353800000|2024-06-14 08:30:00|1.1|0.3|1.11|0.31|1.12|0.32|1.08|0.28|0
1718354100000|2024-06-14 08:35:00|1.1|0.3|1.09|0.29|1.11|0.31|1.09|0.29|0
1718354400000|2024-06-14 08:40:00|1.08|0.28|1.1|0.3|1.1|0.3|1.08|0.28|0
1718354700000|2024-06-14 08:45:00|1.11|0.31|1.11|0.31|1.12|0.32|1.1|0.3|0
1718355000000|2024-06-14 08:50:00|1.1|0.3|1.12|0.32|1.13|0.33|1.1|0.3|0
1718355300000|2024-06-14 08:55:00|1.11|0.31|1.13|0.33|1.13|0.33|1.11|0.31|0
1718355600000|2024-06-14 09:00:00|1.12|0.32|1.11|0.31|1.13|0.33|1.11|0.31|0
1718355900000|2024-06-14 09:05:00|1.12|0.32|1.14|0.34|1.18|0.38|1.09|0.29|0
1718356200000|2024-06-14 09:10:00|1.13|0.33|1.14|0.34|1.15|0.35|1.13|0.33|0
1718356500000|2024-06-14 09:15:00|1.15|0.35|1.15|0.35|1.16|0.36|1.14|0.34|0
1718356800000|2024-06-14 09:20:00|1.14|0.34|1.13|0.33|1.14|0.34|1.12|0.32|0
1718357100000|2024-06-14 09:25:00|1.14|0.34|1.15|0.35|1.15|0.35|1.13|0.33|0
1718357400000|2024-06-14 09:30:00|1.16|0.36|1.18|0.38|1.18|0.38|1.16|0.36|0
1718357700000|2024-06-14 09:35:00|1.17|0.37|1.19|0.39|1.2|0.4|1.17|0.37|0
1718358000000|2024-06-14 09:40:00|1.2|0.4|1.23|0.43|1.23|0.43|1.2|0.4|0
1718358300000|2024-06-14 09:45:00|1.22|0.42|1.19|0.39|1.22|0.42|1.17|0.37|0
1718358600000|2024-06-14 09:50:00|1.2|0.4|1.19|0.39|1.21|0.41|1.12|0.32|0
1718358900000|2024-06-14 09:55:00|1.18|0.38|1.23|0.43|1.24|0.44|1.18|0.38|0
1718359200000|2024-06-14 10:00:00|1.24|0.44|1.44|0.64|1.44|0.64|1.14|0.34|0
1718359500000|2024-06-14 10:05:00|1.43|0.63|1.36|0.56|1.43|0.63|1.36|0.56|0
1718359800000|2024-06-14 10:10:00|1.37|0.57|1.41|0.61|1.42|0.62|1.34|0.54|0
1718360100000|2024-06-14 10:15:00|1.4|0.6|1.42|0.62|1.43|0.63|1.36|0.56|0
1718360400000|2024-06-14 10:20:00|1.41|0.61|1.52|0.72|1.55|0.75|1.41|0.61|0
1718360700000|2024-06-14 10:25:00|1.51|0.71|1.5|0.7|1.56|0.76|1.49|0.69|0
1718361000000|2024-06-14 10:30:00|1.49|0.69|1.4|0.6|1.49|0.69|1.4|0.6|0
1718361300000|2024-06-14 10:35:00|1.39|0.59|1.37|0.57|1.39|0.59|1.35|0.55|0
1718361600000|2024-06-14 10:40:00|1.36|0.56|1.35|0.55|1.37|0.57|1.34|0.54|0
1718361900000|2024-06-14 10:45:00|1.36|0.56|1.34|0.54|1.36|0.56|1.33|0.53|0
1718362200000|2024-06-14 10:50:00|1.33|0.53|1.34|0.54|1.35|0.55|1.33|0.53|0
1718362500000|2024-06-14 10:55:00|1.33|0.53|1.4|0.6|1.41|0.61|1.33|0.53|0
1718362800000|2024-06-14 11:00:00|1.39|0.59|1.43|0.63|1.45|0.65|1.38|0.58|0
1718363100000|2024-06-14 11:05:00|1.44|0.64|1.45|0.65|1.53|0.73|1.44|0.64|0
1718363400000|2024-06-14 11:10:00|1.44|0.64|1.41|0.61|1.45|0.65|1.39|0.59|0
1718363700000|2024-06-14 11:15:00|1.4|0.6|1.41|0.61|1.46|0.66|1.35|0.55|0
1718364000000|2024-06-14 11:20:00|1.4|0.6|1.34|0.54|1.4|0.6|1.33|0.53|0
1718364300000|2024-06-14 11:25:00|1.33|0.53|1.27|0.47|1.4|0.6|1.27|0.47|0
1718364600000|2024-06-14 11:30:00|1.28|0.48|1.23|0.43|1.28|0.48|1.23|0.43|0
1718364900000|2024-06-14 11:35:00|1.24|0.44|1.26|0.46|1.26|0.46|1.21|0.41|0
1718365200000|2024-06-14 11:40:00|1.27|0.47|1.26|0.46|1.27|0.47|1.24|0.44|0
1718365500000|2024-06-14 11:45:00|1.27|0.47|1.24|0.44|1.27|0.47|1.24|0.44|0
1718365800000|2024-06-14 11:50:00|1.25|0.45|1.24|0.44|1.27|0.47|1.24|0.44|0
1718366100000|2024-06-14 11:55:00|1.25|0.45|1.29|0.49|1.3|0.5|1.24|0.44|0
1718366400000|2024-06-14 12:00:00|1.28|0.48|1.28|0.48|1.3|0.5|1.27|0.47|0
1718366700000|2024-06-14 12:05:00|1.29|0.49|1.28|0.48|1.29|0.49|1.25|0.45|0
1718367000000|2024-06-14 12:10:00|1.27|0.47|1.28|0.48|1.3|0.5|1.25|0.45|0
1718367300000|2024-06-14 12:15:00|1.27|0.47|1.24|0.44|1.28|0.48|1.24|0.44|0
1718367600000|2024-06-14 12:20:00|1.23|0.43|1.19|0.39|1.23|0.43|1.19|0.39|0
1718367900000|2024-06-14 12:25:00|1.2|0.4|1.24|0.44|1.25|0.45|1.19|0.39|0
1718368200000|2024-06-14 12:30:00|1.25|0.45|1.25|0.45|1.27|0.47|1.21|0.41|0
1718368500000|2024-06-14 12:35:00|1.26|0.46|1.19|0.39|1.27|0.47|1.19|0.39|0
1718368800000|2024-06-14 12:40:00|1.18|0.38|1.19|0.39|1.21|0.41|1.18|0.38|0
1718369100000|2024-06-14 12:45:00|1.18|0.38|1.21|0.41|1.21|0.41|1.16|0.36|0
1718369400000|2024-06-14 12:50:00|1.2|0.4|1.21|0.41|1.22|0.42|1.19|0.39|0
1718369700000|2024-06-14 12:55:00|1.22|0.42|1.2|0.4|1.22|0.42|1.19|0.39|0
1718370000000|2024-06-14 13:00:00|1.21|0.41|1.21|0.41|1.22|0.42|1.2|0.4|0
1718370300000|2024-06-14 13:05:00|1.2|0.4|1.21|0.41|1.22|0.42|1.19|0.39|0
1718370600000|2024-06-14 13:10:00|1.22|0.42|1.21|0.41|1.22|0.42|1.19|0.39|0
1718370900000|2024-06-14 13:15:00|1.2|0.4|1.19|0.39|1.21|0.41|1.19|0.39|0
1718371200000|2024-06-14 13:20:00|1.18|0.38|1.18|0.38|1.18|0.38|1.15|0.35|0
1718371500000|2024-06-14 13:25:00|1.17|0.37|1.14|0.34|1.18|0.38|1.14|0.34|0
1718371800000|2024-06-14 13:30:00|1.13|0.33|1.03|0.23|1.17|0.37|1.03|0.23|0
1718372100000|2024-06-14 13:35:00|1.04|0.24|1.04|0.24|1.09|0.29|1.03|0.23|0
1718372400000|2024-06-14 13:40:00|1.05|0.25|1.06|0.26|1.07|0.27|1.04|0.24|0
1718372700000|2024-06-14 13:45:00|1.05|0.25|1.05|0.25|1.06|0.26|1.04|0.24|0
1718373000000|2024-06-14 13:50:00|1.06|0.26|1.06|0.26|1.08|0.28|1.05|0.25|0
1718373300000|2024-06-14 13:55:00|1.07|0.27|1.05|0.25|1.08|0.28|1.04|0.24|0
1718373600000|2024-06-14 14:00:00|1.11|0.31|1.14|0.34|1.15|0.35|1.07|0.27|0
1718373900000|2024-06-14 14:05:00|1.13|0.33|1.16|0.36|1.17|0.37|1.1|0.3|0
1718374200000|2024-06-14 14:10:00|1.15|0.35|1.07|0.27|1.21|0.41|1.06|0.26|0
1718374500000|2024-06-14 14:15:00|1.06|0.26|1|0.2|1.06|0.26|0.99|0.19|0
1718374800000|2024-06-14 14:20:00|1.01|0.21|0.96|0.16|1.01|0.21|0.96|0.16|0
1718375100000|2024-06-14 14:25:00|0.97|0.17|0.99|0.19|1.01|0.21|0.97|0.17|0
1718375400000|2024-06-14 14:30:00|1|0.2|1.03|0.23|1.05|0.25|0.99|0.19|0
1718375700000|2024-06-14 14:35:00|1.04|0.24|1.08|0.28|1.09|0.29|1.03|0.23|0
1718376000000|2024-06-14 14:40:00|1.07|0.27|1.19|0.39|1.22|0.42|1.04|0.24|0
1718376300000|2024-06-14 14:45:00|1.2|0.4|1.17|0.37|1.21|0.41|1.15|0.35|0
1718376600000|2024-06-14 14:50:00|1.16|0.36|1.14|0.34|1.24|0.44|1.12|0.32|0
1718376900000|2024-06-14 14:55:00|1.13|0.33|1.14|0.34|1.16|0.36|1.13|0.33|0
1718377200000|2024-06-14 15:00:00|1.15|0.35|1.13|0.33|1.17|0.37|1.12|0.32|0
1718377500000|2024-06-14 15:05:00|1.14|0.34|1.18|0.38|1.19|0.39|1.14|0.34|0
1718377800000|2024-06-14 15:10:00|1.17|0.37|1.12|0.32|1.18|0.38|1.11|0.31|0
1718378100000|2024-06-14 15:15:00|1.13|0.33|1.12|0.32|1.16|0.36|1.12|0.32|0
1718378400000|2024-06-14 15:20:00|1.11|0.31|1.11|0.31|1.14|0.34|1.1|0.3|0
1718378700000|2024-06-14 15:25:00|1.1|0.3|1.12|0.32|1.17|0.37|1.1|0.3|0
1718379000000|2024-06-14 15:30:00|1.11|0.31|1.11|0.31|1.11|0.31|1.08|0.28|0
1718379300000|2024-06-14 15:35:00|1.1|0.3|1.13|0.33|1.13|0.33|1.1|0.3|0
1718379600000|2024-06-14 15:40:00|1.12|0.32|1.19|0.39|1.19|0.39|1.12|0.32|0
1718379900000|2024-06-14 15:45:00|1.18|0.38|1.22|0.42|1.23|0.43|1.18|0.38|0
1718380200000|2024-06-14 15:50:00|1.23|0.43|1.18|0.38|1.25|0.45|1.17|0.37|0
1718380500000|2024-06-14 15:55:00|1.17|0.37|1.11|0.31|1.17|0.37|1.11|0.31|0
1718380800000|2024-06-14 16:00:00|1.12|0.32|1.13|0.33|1.15|0.35|1.12|0.32|0
1718381100000|2024-06-14 16:05:00|1.12|0.32|1.11|0.31|1.13|0.33|1.1|0.3|0
1718381400000|2024-06-14 16:10:00|1.1|0.3|1.09|0.29|1.1|0.3|1.07|0.27|0
1718381700000|2024-06-14 16:15:00|1.08|0.28|1.12|0.32|1.13|0.33|1.07|0.27|0
1718382000000|2024-06-14 16:20:00|1.11|0.31|1.11|0.31|1.11|0.31|1.09|0.29|0
1718382300000|2024-06-14 16:25:00|1.12|0.32|1.14|0.34|1.14|0.34|1.11|0.31|0
1718382600000|2024-06-14 16:30:00|1.13|0.33|1.13|0.33|1.16|0.36|1.13|0.33|0
1718382900000|2024-06-14 16:35:00|1.12|0.32|1.07|0.27|1.12|0.32|1.07|0.27|0
1718383200000|2024-06-14 16:40:00|1.08|0.28|1.07|0.27|1.1|0.3|1.07|0.27|0
1718383500000|2024-06-14 16:45:00|1.06|0.26|1.07|0.27|1.09|0.29|1.06|0.26|0
1718383800000|2024-06-14 16:50:00|1.08|0.28|1.08|0.28|1.1|0.3|1.05|0.25|0
1718384100000|2024-06-14 16:55:00|1.09|0.29|1.06|0.26|1.09|0.29|1.05|0.25|0
1718384400000|2024-06-14 17:00:00|1.05|0.25|1.06|0.26|1.07|0.27|1.04|0.24|0
1718384700000|2024-06-14 17:05:00|1.07|0.27|1.03|0.23|1.07|0.27|1.02|0.22|0
1718385000000|2024-06-14 17:10:00|1.02|0.22|0.98|0.18|1.04|0.24|0.98|0.18|0
1718385300000|2024-06-14 17:15:00|0.99|0.19|0.99|0.19|1|0.2|0.96|0.16|0
1718385600000|2024-06-14 17:20:00|0.98|0.18|0.99|0.19|1|0.2|0.96|0.16|0
1718385900000|2024-06-14 17:25:00|0.98|0.18|0.98|0.18|1|0.2|0.96|0.16|0
1718386200000|2024-06-14 17:30:00|0.99|0.19|0.97|0.17|0.99|0.19|0.96|0.16|0
1718386500000|2024-06-14 17:35:00|0.96|0.16|0.97|0.17|0.98|0.18|0.96|0.16|0
1718386800000|2024-06-14 17:40:00|0.98|0.18|0.99|0.19|1|0.2|0.98|0.18|0
1718387100000|2024-06-14 17:45:00|0.98|0.18|1|0.2|1|0.2|0.97|0.17|0
1718387400000|2024-06-14 17:50:00|0.99|0.19|0.98|0.18|1|0.2|0.97|0.17|0
1718387700000|2024-06-14 17:55:00|0.97|0.17|1|0.2|1.03|0.23|0.97|0.17|0
1718388000000|2024-06-14 18:00:00|1.01|0.21|1.01|0.21|1.05|0.25|1|0.2|0
1718388300000|2024-06-14 18:05:00|1|0.2|1.04|0.24|1.05|0.25|0.99|0.19|0
1718388600000|2024-06-14 18:10:00|1.03|0.23|1.03|0.23|1.04|0.24|1.01|0.21|0
1718388900000|2024-06-14 18:15:00|1.04|0.24|1.01|0.21|1.06|0.26|1|0.2|0
1718389200000|2024-06-14 18:20:00|1|0.2|0.98|0.18|1.02|0.22|0.97|0.17|0
1718389500000|2024-06-14 18:25:00|0.97|0.17|0.99|0.19|0.99|0.19|0.96|0.16|0
1718389800000|2024-06-14 18:30:00|1|0.2|0.99|0.19|1.01|0.21|0.99|0.19|0
1718390100000|2024-06-14 18:35:00|1|0.2|1|0.2|1.01|0.21|0.99|0.19|0
1718390400000|2024-06-14 18:40:00|1.01|0.21|1|0.2|1.03|0.23|1|0.2|0
1718390700000|2024-06-14 18:45:00|0.99|0.19|0.99|0.19|1|0.2|0.98|0.18|0
1718391000000|2024-06-14 18:50:00|0.98|0.18|0.95|0.15|0.99|0.19|0.95|0.15|0
1718391300000|2024-06-14 18:55:00|0.94|0.14|0.96|0.16|1|0.2|0.94|0.14|0
1718391600000|2024-06-14 19:00:00|0.97|0.17|0.94|0.14|0.98|0.18|0.94|0.14|0
1718391900000|2024-06-14 19:05:00|0.95|0.15|0.95|0.15|0.96|0.16|0.94|0.14|0
1718392200000|2024-06-14 19:10:00|0.96|0.16|0.96|0.16|0.97|0.17|0.95|0.15|0
1718392500000|2024-06-14 19:15:00|0.97|0.17|0.95|0.15|0.97|0.17|0.94|0.14|0
1718392800000|2024-06-14 19:20:00|0.94|0.14|0.94|0.14|0.96|0.16|0.93|0.13|0
1718393100000|2024-06-14 19:25:00|0.93|0.13|0.98|0.18|1.03|0.23|0.93|0.13|0
1718393400000|2024-06-14 19:30:00|0.99|0.19|0.98|0.18|1|0.2|0.98|0.18|0
1718393700000|2024-06-14 19:35:00|0.97|0.17|0.98|0.18|0.98|0.18|0.96|0.16|0
1718394000000|2024-06-14 19:40:00|0.94|0.14|0.97|0.17|0.97|0.17|0.94|0.14|0
1718394300000|2024-06-14 19:45:00|0.98|0.18|0.97|0.17|0.98|0.18|0.95|0.15|0
1718394600000|2024-06-14 19:50:00|0.96|0.16|0.97|0.17|0.97|0.17|0.96|0.16|0
1718394900000|2024-06-14 19:55:00|0.96|0.16|0.9|0.1|0.97|0.17|0.9|0.1|0
1718395200000|2024-06-14 20:00:00|0.91|0.11|0.91|0.11|0.91|0.11|0.9|0.1|0
1718395500000|2024-06-14 20:05:00|0.92|0.12|0.93|0.13|0.93|0.13|0.91|0.11|0
1718395800000|2024-06-14 20:10:00|0.92|0.12|0.92|0.12|0.93|0.13|0.92|0.12|0
1718583600000|2024-06-17 00:20:00|0.8||0.8||0.8||0.8||0
1718621100000|2024-06-17 10:45:00|1.12|0.32|1.12|0.32|1.12|0.32|1.11|0.31|0
1718621400000|2024-06-17 10:50:00|1.11|0.31|1.11|0.31|1.12|0.32|1.11|0.31|0
1718621700000|2024-06-17 10:55:00|1.12|0.32|1.1|0.3|1.12|0.32|1.1|0.3|0
1718622000000|2024-06-17 11:00:00|1.09|0.29|1.08|0.28|1.09|0.29|1.08|0.28|0
1718622900000|2024-06-17 11:15:00|1.07|0.27|1.07|0.27|1.08|0.28|1.07|0.27|0
1718623200000|2024-06-17 11:20:00|1.06|0.26|1.01|0.21|1.06|0.26|1|0.2|0
1718623500000|2024-06-17 11:25:00|1|0.2|0.99|0.19|1|0.2|0.99|0.19|0
1718623800000|2024-06-17 11:30:00|1|0.2|1|0.2|1.01|0.21|1|0.2|0
1718624100000|2024-06-17 11:35:00|1.01|0.21|0.99|0.19|1.02|0.22|0.99|0.19|0
1718624400000|2024-06-17 11:40:00|1|0.2|1|0.2|1|0.2|0.99|0.19|0
1718624700000|2024-06-17 11:45:00|0.99|0.19|1|0.2|1|0.2|0.99|0.19|0
1718625000000|2024-06-17 11:50:00|0.99|0.19|1|0.2|1|0.2|0.99|0.19|0
1718625300000|2024-06-17 11:55:00|0.99|0.19|0.99|0.19|1|0.2|0.99|0.19|0
1718625600000|2024-06-17 12:00:00|1|0.2|1|0.2|1.01|0.21|0.98|0.18|0
1718625900000|2024-06-17 12:05:00|0.99|0.19|0.97|0.17|1|0.2|0.97|0.17|0
1718626200000|2024-06-17 12:10:00|0.98|0.18|0.97|0.17|0.98|0.18|0.97|0.17|0
1718626500000|2024-06-17 12:15:00|0.98|0.18|0.99|0.19|0.99|0.19|0.97|0.17|0
1718626800000|2024-06-17 12:20:00|0.98|0.18|0.98|0.18|0.99|0.19|0.97|0.17|0
1718627100000|2024-06-17 12:25:00|0.99|0.19|0.99|0.19|0.99|0.19|0.99|0.19|0
1718627400000|2024-06-17 12:30:00|1|0.2|1.01|0.21|1.01|0.21|0.99|0.19|0
1718627700000|2024-06-17 12:35:00|1.02|0.22|1.03|0.23|1.04|0.24|1.02|0.22|0
1718628000000|2024-06-17 12:40:00|1.04|0.24|1.01|0.21|1.04|0.24|1.01|0.21|0
1718628300000|2024-06-17 12:45:00|1|0.2|1.02|0.22|1.02|0.22|0.99|0.19|0
1718628600000|2024-06-17 12:50:00|1.01|0.21|1.01|0.21|1.03|0.23|1.01|0.21|0
1718628900000|2024-06-17 12:55:00|1.02|0.22|1|0.2|1.02|0.22|1|0.2|0
1718629200000|2024-06-17 13:00:00|1.01|0.21|0.97|0.17|1.02|0.22|0.96|0.16|0
1718629500000|2024-06-17 13:05:00|0.96|0.16|0.96|0.16|0.97|0.17|0.96|0.16|0
1718629800000|2024-06-17 13:10:00|0.97|0.17|0.96|0.16|0.97|0.17|0.95|0.15|0
1718630100000|2024-06-17 13:15:00|0.95|0.15|0.96|0.16|0.97|0.17|0.95|0.15|0
1718630400000|2024-06-17 13:20:00|0.95|0.15|0.96|0.16|0.96|0.16|0.95|0.15|0
1718630700000|2024-06-17 13:25:00|0.95|0.15|0.96|0.16|0.96|0.16|0.95|0.15|0
1718631000000|2024-06-17 13:30:00|0.97|0.17|0.94|0.14|0.99|0.19|0.94|0.14|0
1718631300000|2024-06-17 13:35:00|0.95|0.15|0.95|0.15|0.95|0.15|0.93|0.13|0
1718631600000|2024-06-17 13:40:00|0.96|0.16|0.94|0.14|0.96|0.16|0.93|0.13|0
1718631900000|2024-06-17 13:45:00|0.93|0.13|0.98|0.18|0.99|0.19|0.92|0.12|0
1718632200000|2024-06-17 13:50:00|0.99|0.19|0.96|0.16|0.99|0.19|0.95|0.15|0
1718632500000|2024-06-17 13:55:00|0.97|0.17|0.94|0.14|0.98|0.18|0.93|0.13|0
1718632800000|2024-06-17 14:00:00|0.95|0.15|0.93|0.13|0.96|0.16|0.93|0.13|0
1718633100000|2024-06-17 14:05:00|0.94|0.14|0.9|0.1|0.94|0.14|0.9|0.1|0
1718633400000|2024-06-17 14:10:00|0.89|0.09|0.9|0.1|0.91|0.11|0.89|0.09|0
1718633700000|2024-06-17 14:15:00|0.91|0.11|0.88|0.08|0.91|0.11|0.87|0.07|0
1718634000000|2024-06-17 14:20:00|0.89|0.09|0.9|0.1|0.91|0.11|0.88|0.08|0
1718634300000|2024-06-17 14:25:00|0.91|0.11|0.91|0.11|0.93|0.13|0.9|0.1|0
1718634600000|2024-06-17 14:30:00|0.92|0.12|0.89|0.09|0.92|0.12|0.88|0.08|0
1718634900000|2024-06-17 14:35:00|0.9|0.1|0.89|0.09|0.9|0.1|0.87|0.07|0
1718635200000|2024-06-17 14:40:00|0.88|0.08|0.88|0.08|0.9|0.1|0.87|0.07|0
1718635500000|2024-06-17 14:45:00|0.87|0.07|0.88|0.08|0.88|0.08|0.87|0.07|0
1718635800000|2024-06-17 14:50:00|0.87|0.07|0.88|0.08|0.89|0.09|0.87|0.07|0
1718636100000|2024-06-17 14:55:00|0.87|0.07|0.88|0.08|0.9|0.1|0.85|0.05|0
1718636400000|2024-06-17 15:00:00|0.87|0.07|0.85|0.05|0.87|0.07|0.85|0.05|0
1718636700000|2024-06-17 15:05:00|0.84|0.04|0.83|0.03|0.84|0.04|0.83|0.03|0
1718637000000|2024-06-17 15:10:00|0.84|0.04|0.82|0.02|0.84|0.04|0.82|0.02|0
1718637300000|2024-06-17 15:15:00|0.81|0.01|0.81|0.01|0.82|0.02|0.8|0|0
1718637600000|2024-06-17 15:20:00|0.82|0.02|0.8|0|0.82|0.02|0.8|0|0
1718637900000|2024-06-17 15:25:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1718638200000|2024-06-17 15:30:00|0.81|0.01|0.89|0.09|0.89|0.09|0.81|0.01|0
1718638500000|2024-06-17 15:35:00|0.9|0.1|0.89|0.09|0.9|0.1|0.89|0.09|0
1718638800000|2024-06-17 15:40:00|0.9|0.1|0.88|0.08|0.9|0.1|0.88|0.08|0
1718639100000|2024-06-17 15:45:00|0.87|0.07|0.88|0.08|0.89|0.09|0.87|0.07|0
1718639400000|2024-06-17 15:50:00|0.87|0.07|0.89|0.09|0.89|0.09|0.87|0.07|0
1718639700000|2024-06-17 15:55:00|0.88|0.08|0.88|0.08|0.9|0.1|0.87|0.07|0
1718640000000|2024-06-17 16:00:00|0.87|0.07|0.87|0.07|0.87|0.07|0.86|0.06|0
1718640300000|2024-06-17 16:05:00|0.86|0.06|0.86|0.06|0.87|0.07|0.86|0.06|0
1718640600000|2024-06-17 16:10:00|0.87|0.07|0.85|0.05|0.87|0.07|0.84|0.04|0
1718640900000|2024-06-17 16:15:00|0.84|0.04|0.84|0.04|0.84|0.04|0.83|0.03|0
1718641200000|2024-06-17 16:20:00|0.83|0.03|0.8|0|0.84|0.04|0.8|0|0
1718641500000|2024-06-17 16:25:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1718644500000|2024-06-17 17:15:00|0.88|0.08|0.87|0.07|0.88|0.08|0.87|0.07|0
1718644800000|2024-06-17 17:20:00|0.86|0.06|0.82|0.02|0.87|0.07|0.8|0|0
1718645100000|2024-06-17 17:25:00|0.81|0.01|0.82|0.02|0.83|0.03|0.81|0.01|0
1718645400000|2024-06-17 17:30:00|0.81|0.01|0.8|0|0.82|0.02|0.8|0|0
1718650200000|2024-06-17 18:50:00|0.81|0.01|0.81|0.01|0.82|0.02|0.8|0|0
1718650500000|2024-06-17 18:55:00|0.82|0.02|0.8|0|0.82|0.02|0.8|0|0
1718650800000|2024-06-17 19:00:00|0.81|0.01|0.81|0.01|0.81|0.01|0.8|0|0
1718651100000|2024-06-17 19:05:00|0.82|0.02|0.8|0|0.82|0.02|0.8|0|0
1718653500000|2024-06-17 19:45:00|0.81|0.01|0.8|0|0.81|0.01|0.8|0|0
1718654100000|2024-06-17 19:55:00|0.81|0.01|0.8|0|0.82|0.02|0.8|0|0
1718654400000|2024-06-17 20:00:00|0.81|0.01|0.82|0.02|0.82|0.02|0.8|0|0
1718654700000|2024-06-17 20:05:00|0.81|0.01|0.82|0.02|0.82|0.02|0.81|0.01|0
1718655000000|2024-06-17 20:10:00|0.81|0.01|0.81|0.01|0.81|0.01|0.81|0.01|0
1718655300000|2024-06-17 20:15:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1718669700000|2024-06-18 00:15:00|0.8||0.8||0.8||0.8||0
1718694300000|2024-06-18 07:05:00|0.93|0.13|0.8|0|0.93|0.13|0.8|0|0
1718741700000|2024-06-18 20:15:00|1.4||1.4||1.4||1.4||0
1718756100000|2024-06-19 00:15:00|0.8||0.8||0.8||0.8||0
1718828100000|2024-06-19 20:15:00|1.4||1.4||1.4||1.4||0
1718842500000|2024-06-20 00:15:00|0.8||0.8||0.8||0.8||0
1718914500000|2024-06-20 20:15:00|1.4||1.4||1.4||1.4||0
1719237900000|2024-06-24 14:05:00|95.39|92.99|94.85|92.45|95.53|93.13|94.85|92.45|0
1719238200000|2024-06-24 14:10:00|94.89|92.49|95.67|93.27|95.99|93.59|94.89|92.49|0
1719238500000|2024-06-24 14:15:00|95.62|93.22|96.12|93.72|96.77|94.37|95.46|93.06|0
1719238800000|2024-06-24 14:20:00|96.17|93.77|95.76|93.36|96.26|93.86|95.57|93.17|0
1719239100000|2024-06-24 14:25:00|95.71|93.31|95.91|93.51|96.54|94.14|92.86|90.46|0
1719239400000|2024-06-24 14:30:00|95.96|93.56|94.85|92.45|95.96|93.56|94.53|92.13|0
1719239700000|2024-06-24 14:35:00|94.8|92.4|94.39|91.99|94.9|92.5|94.21|91.81|0
1719240000000|2024-06-24 14:40:00|94.44|92.04|95.81|93.41|96|93.6|94.44|92.04|0
1719240300000|2024-06-24 14:45:00|95.91|93.51|96.84|94.44|96.93|94.53|95.4|93|0
1719240600000|2024-06-24 14:50:00|96.88|94.48|96.32|93.92|97.16|94.76|96.18|93.78|0
1719240900000|2024-06-24 14:55:00|96.37|93.97|94.84|92.44|96.37|93.97|94.66|92.26|0
1719241200000|2024-06-24 15:00:00|94.7|92.3|94.89|92.49|95.3|92.9|94.52|92.12|0
1719241500000|2024-06-24 15:05:00|94.93|92.53|95.11|92.71|95.3|92.9|94.84|92.44|0
1719241800000|2024-06-24 15:10:00|95.02|92.62|94.61|92.21|95.11|92.71|94.43|92.03|0
1719242100000|2024-06-24 15:15:00|94.52|92.12|94.2|91.8|95.02|92.62|94.2|91.8|0
1719242400000|2024-06-24 15:20:00|94.15|91.75|95.2|92.8|95.2|92.8|94.15|91.75|0
1719242700000|2024-06-24 15:25:00|95.11|92.71|94.51|92.11|95.62|93.22|94.24|91.84|0
1719243000000|2024-06-24 15:30:00|94.47|92.07|94.47|92.07|95.06|92.66|94.33|91.93|0
1719243300000|2024-06-24 15:35:00|94.42|92.02|94.37|91.97|94.79|92.39|94.24|91.84|0
1719243600000|2024-06-24 15:40:00|94.42|92.02|94.78|92.38|94.83|92.43|94.24|91.84|0
1719243900000|2024-06-24 15:45:00|94.74|92.34|94.92|92.52|95.13|92.73|94.55|92.15|0
1719244200000|2024-06-24 15:50:00|94.83|92.43|94.78|92.38|95.29|92.89|94.73|92.33|0
1719244500000|2024-06-24 15:55:00|94.73|92.33|94.41|92.01|94.96|92.56|94.41|92.01|0
1719244800000|2024-06-24 16:00:00|94.5|92.1|94.64|92.24|94.82|92.42|94.32|91.92|0
1719245100000|2024-06-24 16:05:00|94.69|92.29|95.05|92.65|95.33|92.93|94.69|92.29|0
1719245400000|2024-06-24 16:10:00|95.1|92.7|95.37|92.97|95.51|93.11|94.94|92.54|0
1719245700000|2024-06-24 16:15:00|95.33|92.93|94.54|92.14|95.37|92.97|94.54|92.14|0
1719246000000|2024-06-24 16:20:00|94.59|92.19|94.86|92.46|95|92.6|94.59|92.19|0
1719246300000|2024-06-24 16:25:00|94.77|92.37|94.82|92.42|95.09|92.69|94.68|92.28|0
1719246600000|2024-06-24 16:30:00|94.86|92.46|94.77|92.37|94.95|92.55|94.49|92.09|0
1719246900000|2024-06-24 16:35:00|94.68|92.28|94.86|92.46|95|92.6|94.4|92|0
1719247200000|2024-06-24 16:40:00|94.9|92.5|95.32|92.92|95.59|93.19|94.72|92.32|0
1719247500000|2024-06-24 16:45:00|95.41|93.01|95.32|92.92|95.64|93.24|95.06|92.66|0
1719247800000|2024-06-24 16:50:00|95.41|93.01|95.91|93.51|95.91|93.51|95.36|92.96|0
1719248100000|2024-06-24 16:55:00|95.87|93.47|96.47|94.07|96.89|94.49|95.68|93.28|0
1719248400000|2024-06-24 17:00:00|96.52|94.12|96.38|93.98|96.7|94.3|96.14|93.74|0
1719248700000|2024-06-24 17:05:00|96.33|93.93|97.87|95.47|98.3|95.9|96.28|93.88|0
1719249000000|2024-06-24 17:10:00|97.83|95.43|98.2|95.8|98.49|96.09|97.68|95.28|0
1719249300000|2024-06-24 17:15:00|98.39|95.99|97.92|95.52|98.39|95.99|97.45|95.05|0
1719249600000|2024-06-24 17:20:00|97.82|95.42|98.39|95.99|98.48|96.08|97.59|95.19|0
1719249900000|2024-06-24 17:25:00|98.43|96.03|96.87|94.47|98.48|96.08|96.13|93.73|0
1719250200000|2024-06-24 17:30:00|96.97|94.57|97.96|95.56|98|95.6|96.87|94.47|0
1719250500000|2024-06-24 17:35:00|97.86|95.46|96.4|94|97.91|95.51|96.4|94|0
1719250800000|2024-06-24 17:40:00|96.5|94.1|97.1|94.7|97.1|94.7|96.45|94.05|0
1719251100000|2024-06-24 17:45:00|97.15|94.75|97.2|94.8|97.43|95.03|96.87|94.47|0
1719251400000|2024-06-24 17:50:00|97.24|94.84|97.38|94.98|97.71|95.31|97.1|94.7|0
1719251700000|2024-06-24 17:55:00|97.36|94.96|97.48|95.08|97.57|95.17|96.63|94.23|0
1719252000000|2024-06-24 18:00:00|97.52|95.12|97.81|95.41|98.28|95.88|97.29|94.89|0
1719252300000|2024-06-24 18:05:00|97.85|95.45|97.57|95.17|97.99|95.59|97.43|95.03|0
1719252600000|2024-06-24 18:10:00|97.66|95.26|98.09|95.69|98.09|95.69|97.61|95.21|0
1719252900000|2024-06-24 18:15:00|98.04|95.64|97.8|95.4|98.47|96.07|97.71|95.31|0
1719253200000|2024-06-24 18:20:00|97.9|95.5|97.94|95.54|98.04|95.64|97.42|95.02|0
1719253500000|2024-06-24 18:25:00|97.89|95.49|97.85|95.45|98.27|95.87|97.8|95.4|0
1719253800000|2024-06-24 18:30:00|97.8|95.4|98.27|95.87|98.27|95.87|97.75|95.35|0
1719254100000|2024-06-24 18:35:00|98.32|95.92|97.28|94.88|98.32|95.92|97.23|94.83|0
1719254400000|2024-06-24 18:40:00|97.32|94.92|97.32|94.92|97.56|95.16|97.09|94.69|0
1719254700000|2024-06-24 18:45:00|97.39|94.99|96.61|94.21|97.39|94.99|96.47|94.07|0
1719255000000|2024-06-24 18:50:00|96.57|94.17|96.8|94.4|96.9|94.5|96.24|93.84|0
1719255300000|2024-06-24 18:55:00|96.75|94.35|96.94|94.54|97.22|94.82|96.71|94.31|0
1719255600000|2024-06-24 19:00:00|96.99|94.59|96.75|94.35|97.13|94.73|96.14|93.74|0
1719255900000|2024-06-24 19:05:00|96.66|94.26|96.37|93.97|96.7|94.3|96.19|93.79|0
1719256200000|2024-06-24 19:10:00|96.42|94.02|96.7|94.3|96.75|94.35|96.19|93.79|0
1719256500000|2024-06-24 19:15:00|96.79|94.39|97.12|94.72|97.29|94.89|96.65|94.25|0
1719256800000|2024-06-24 19:20:00|97.08|94.68|97.12|94.72|97.4|95|96.79|94.39|0
1719257100000|2024-06-24 19:25:00|97.07|94.67|96.98|94.58|97.26|94.86|96.65|94.25|0
1719257400000|2024-06-24 19:30:00|97.03|94.63|97.07|94.67|97.31|94.91|96.74|94.34|0
1719257700000|2024-06-24 19:35:00|97.02|94.62|97.21|94.81|97.49|95.09|96.65|94.25|0
1719258000000|2024-06-24 19:40:00|97.16|94.76|97.26|94.86|97.54|95.14|96.93|94.53|0
1719258300000|2024-06-24 19:45:00|97.21|94.81|98.15|95.75|98.44|96.04|97.11|94.71|0
1719258600000|2024-06-24 19:50:00|98.2|95.8|97.79|95.39|98.53|96.13|97.5|95.1|0
1719258900000|2024-06-24 19:55:00|97.88|95.48|99.14|96.74|99.41|97.01|97.88|95.48|0
1719259200000|2024-06-24 20:00:00|99|96.6|99.24|96.84|100.06|97.66|99|96.6|0
1719259500000|2024-06-24 20:05:00|99.33|96.93|98.9|96.5|99.33|96.93|98.71|96.31|0
1719259800000|2024-06-24 20:10:00|98.85|96.45|98.95|96.55|99.24|96.84|98.85|96.45|0
1719260100000|2024-06-24 20:15:00|98.9|96.5|98.95|96.55|99.09|96.69|98.8|96.4|0
1719260400000|2024-06-24 20:20:00|98.99|96.59|99.28|96.88|99.42|97.02|98.99|96.59|0
1719260700000|2024-06-24 20:25:00|99.33|96.93|99.57|97.17|99.66|97.26|99.28|96.88|0
1719261000000|2024-06-24 20:30:00|99.52|97.12|99.33|96.93|99.76|97.36|99.28|96.88|0
1719261300000|2024-06-24 20:35:00|99.28|96.88|99.13|96.73|99.32|96.92|99.13|96.73|0
1719261600000|2024-06-24 20:40:00|99.18|96.78|99.18|96.78|99.18|96.78|99.08|96.68|0
1719261900000|2024-06-24 20:45:00|99.13|96.73|99.13|96.73|99.18|96.78|99.03|96.63|0
1719262200000|2024-06-24 20:50:00|99.08|96.68|99.13|96.73|99.25|96.85|99.08|96.68|0
1719262500000|2024-06-24 20:55:00|99.1|96.7|99.01|96.61|99.29|96.89|98.96|96.56|0
1719262800000|2024-06-24 21:00:00|99.02|96.62|98.99|96.59|99.08|96.68|98.98|96.58|0
1719263100000|2024-06-24 21:05:00|98.93|96.53|98.89|96.49|98.99|96.59|98.87|96.47|0
1719263400000|2024-06-24 21:10:00|98.85|96.45|98.84|96.44|98.92|96.52|98.78|96.38|0
1719263700000|2024-06-24 21:15:00|98.86|96.46|98.83|96.43|98.86|96.46|98.77|96.37|0
1719264000000|2024-06-24 21:20:00|98.84|96.44|98.86|96.46|98.88|96.48|98.73|96.33|0
1719264300000|2024-06-24 21:25:00|98.88|96.48|98.88|96.48|98.88|96.48|98.88|96.48|0
1719264600000|2024-06-24 21:30:00|98.91|96.51|98.89|96.49|98.91|96.51|98.86|96.46|0
1719264900000|2024-06-24 21:35:00|98.86|96.46|98.89|96.49|98.89|96.49|98.86|96.46|0
1719265200000|2024-06-24 21:40:00|98.88|96.48|98.86|96.46|98.89|96.49|98.83|96.43|0
1719265500000|2024-06-24 21:45:00|98.87|96.47|98.84|96.44|98.87|96.47|98.83|96.43|0
1719265800000|2024-06-24 21:50:00|98.85|96.45|98.8|96.4|98.85|96.45|98.8|96.4|0
1719266100000|2024-06-24 21:55:00|98.81|96.41|98.87|96.47|98.87|96.47|98.8|96.4|0
1719266400000|2024-06-24 22:00:00|98.94|96.54|98.58|96.18|98.94|96.54|98.41|96.01|0
1719266700000|2024-06-24 22:05:00|98.53|96.13|98.82|96.42|98.96|96.56|98.53|96.13|0
1719267000000|2024-06-24 22:10:00|98.77|96.37|98.86|96.46|99.06|96.66|98.77|96.37|0
1719267300000|2024-06-24 22:15:00|98.81|96.41|98.77|96.37|98.91|96.51|98.67|96.27|0
1719267600000|2024-06-24 22:20:00|98.67|96.27|98.72|96.32|98.77|96.37|98.62|96.22|0
1719267900000|2024-06-24 22:25:00|98.74|96.34|98.67|96.27|98.74|96.34|98.67|96.27|0
1719268200000|2024-06-24 22:30:00|98.62|96.22|98.52|96.12|98.69|96.29|98.52|96.12|0
1719268500000|2024-06-24 22:35:00|98.57|96.17|98.62|96.22|98.71|96.31|98.55|96.15|0
1719268800000|2024-06-24 22:40:00|98.66|96.26|98.71|96.31|98.71|96.31|98.57|96.17|0
1719269100000|2024-06-24 22:45:00|98.76|96.36|98.64|96.24|98.76|96.36|98.61|96.21|0
1719269400000|2024-06-24 22:50:00|98.61|96.21|98.56|96.16|98.66|96.26|98.56|96.16|0
1719269700000|2024-06-24 22:55:00|98.61|96.21|98.71|96.31|98.71|96.31|98.59|96.19|0
1719270000000|2024-06-24 23:00:00|98.75|96.35|98.75|96.35|98.8|96.4|98.75|96.35|0
1719270300000|2024-06-24 23:05:00|98.7|96.3|98.51|96.11|98.7|96.3|98.51|96.11|0
1719270600000|2024-06-24 23:10:00|98.46|96.06|98.56|96.16|98.61|96.21|98.46|96.06|0
1719270900000|2024-06-24 23:15:00|98.51|96.11|98.56|96.16|98.56|96.16|98.46|96.06|0
1719271200000|2024-06-24 23:20:00|98.53|96.13|98.41|96.01|98.56|96.16|98.41|96.01|0
1719271500000|2024-06-24 23:25:00|98.36|95.96|98.46|96.06|98.46|96.06|98.32|95.92|0
1719271800000|2024-06-24 23:30:00|98.41|96.01|98.36|95.96|98.41|96.01|98.34|95.94|0
1719272100000|2024-06-24 23:35:00|98.41|96.01|98.45|96.05|98.53|96.13|98.41|96.01|0
1719272400000|2024-06-24 23:40:00|98.43|96.03|98.55|96.15|98.6|96.2|98.41|96.01|0
1719272700000|2024-06-24 23:45:00|98.6|96.2|98.4|96|98.6|96.2|98.36|95.96|0
1719273000000|2024-06-24 23:50:00|98.45|96.05|98.26|95.86|98.45|96.05|98.26|95.86|0
1719273300000|2024-06-24 23:55:00|98.31|95.91|98.3|95.9|98.35|95.95|98.26|95.86|0
1719273600000|2024-06-25 00:00:00|98.28|95.88|98.49|96.09|98.49|96.09|98.26|95.86|0
1719273900000|2024-06-25 00:05:00|98.45|96.05|98.49|96.09|98.54|96.14|98.35|95.95|0
1719274200000|2024-06-25 00:10:00|98.47|96.07|98.4|96|98.49|96.09|98.37|95.97|0
1719274500000|2024-06-25 00:15:00|98.37|95.97|98.59|96.19|98.59|96.19|98.3|95.9|0
1719274800000|2024-06-25 00:20:00|98.54|96.14|98.73|96.33|98.78|96.38|98.54|96.14|0
1719275100000|2024-06-25 00:25:00|98.75|96.35|98.73|96.33|98.78|96.38|98.73|96.33|0
1719275400000|2024-06-25 00:30:00|98.7|96.3|98.58|96.18|98.73|96.33|98.58|96.18|0
1719275700000|2024-06-25 00:35:00|98.56|96.16|98.63|96.23|98.63|96.23|98.53|96.13|0
1719276000000|2024-06-25 00:40:00|98.58|96.18|98.65|96.25|98.68|96.28|98.58|96.18|0
1719276300000|2024-06-25 00:45:00|98.63|96.23|98.58|96.18|98.67|96.27|98.55|96.15|0
1719276600000|2024-06-25 00:50:00|98.53|96.13|98.53|96.13|98.58|96.18|98.5|96.1|0
1719276900000|2024-06-25 00:55:00|98.5|96.1|98.91|96.51|99.01|96.61|98.48|96.08|0
1719277200000|2024-06-25 01:00:00|98.86|96.46|98.81|96.41|98.96|96.56|98.81|96.41|0
1719277500000|2024-06-25 01:05:00|98.86|96.46|98.95|96.55|99|96.6|98.81|96.41|0
1719277800000|2024-06-25 01:10:00|98.91|96.51|99|96.6|99.05|96.65|98.86|96.46|0
1719278100000|2024-06-25 01:15:00|98.95|96.55|99.24|96.84|99.38|96.98|98.95|96.55|0
1719278400000|2024-06-25 01:20:00|99.19|96.79|99.05|96.65|99.19|96.79|99|96.6|0
1719278700000|2024-06-25 01:25:00|99.09|96.69|99|96.6|99.09|96.69|98.9|96.5|0
1719279000000|2024-06-25 01:30:00|98.95|96.55|98.75|96.35|99|96.6|98.71|96.31|0
1719279300000|2024-06-25 01:35:00|98.8|96.4|98.66|96.26|98.85|96.45|98.66|96.26|0
1719279600000|2024-06-25 01:40:00|98.61|96.21|98.51|96.11|98.66|96.26|98.51|96.11|0
1719279900000|2024-06-25 01:45:00|98.46|96.06|98.27|95.87|98.46|96.06|98.22|95.82|0
1719280200000|2024-06-25 01:50:00|98.3|95.9|98.32|95.92|98.37|95.97|98.27|95.87|0
1719280500000|2024-06-25 01:55:00|98.27|95.87|98.36|95.96|98.36|95.96|98.27|95.87|0
1719280800000|2024-06-25 02:00:00|98.32|95.92|98.32|95.92|98.41|96.01|98.32|95.92|0
1719281100000|2024-06-25 02:05:00|98.31|95.91|98.27|95.87|98.36|95.96|98.22|95.82|0
1719281400000|2024-06-25 02:10:00|98.22|95.82|98.17|95.77|98.27|95.87|98.17|95.77|0
1719281700000|2024-06-25 02:15:00|98.12|95.72|98.12|95.72|98.17|95.77|98.12|95.72|0
1719282000000|2024-06-25 02:20:00|98.17|95.77|98.26|95.86|98.31|95.91|98.12|95.72|0
1719282300000|2024-06-25 02:25:00|98.31|95.91|98.31|95.91|98.31|95.91|98.21|95.81|0
1719282600000|2024-06-25 02:30:00|98.26|95.86|98.26|95.86|98.31|95.91|98.21|95.81|0
1719282900000|2024-06-25 02:35:00|98.28|95.88|98.21|95.81|98.31|95.91|98.21|95.81|0
1719283200000|2024-06-25 02:40:00|98.23|95.83|98.14|95.74|98.26|95.86|98.11|95.71|0
1719283500000|2024-06-25 02:45:00|98.16|95.76|98.21|95.81|98.23|95.83|98.11|95.71|0
1719283800000|2024-06-25 02:50:00|98.25|95.85|98.25|95.85|98.25|95.85|98.2|95.8|0
1719284100000|2024-06-25 02:55:00|98.23|95.83|98.25|95.85|98.25|95.85|98.2|95.8|0
1719284400000|2024-06-25 03:00:00|98.2|95.8|98.2|95.8|98.2|95.8|98.15|95.75|0
1719284700000|2024-06-25 03:05:00|98.15|95.75|98.1|95.7|98.15|95.75|98.1|95.7|0
1719285000000|2024-06-25 03:10:00|97.91|95.51|97.72|95.32|97.91|95.51|97.68|95.28|0
1719285300000|2024-06-25 03:15:00|97.77|95.37|97.82|95.42|97.87|95.47|97.72|95.32|0
1719285600000|2024-06-25 03:20:00|97.77|95.37|97.58|95.18|97.82|95.42|97.58|95.18|0
1719285900000|2024-06-25 03:25:00|97.62|95.22|97.67|95.27|97.67|95.27|97.62|95.22|0
1719286200000|2024-06-25 03:30:00|97.72|95.32|97.76|95.36|97.81|95.41|97.72|95.32|0
1719286500000|2024-06-25 03:35:00|97.74|95.34|97.81|95.41|97.86|95.46|97.74|95.34|0
1719286800000|2024-06-25 03:40:00|97.76|95.36|97.71|95.31|97.86|95.46|97.71|95.31|0
1719287100000|2024-06-25 03:45:00|97.74|95.34|97.48|95.08|97.76|95.36|97.48|95.08|0
1719287400000|2024-06-25 03:50:00|97.47|95.07|97.43|95.03|97.57|95.17|97.38|94.98|0
1719287700000|2024-06-25 03:55:00|97.47|95.07|97.38|94.98|97.47|95.07|97.38|94.98|0
1719288000000|2024-06-25 04:00:00|97.42|95.02|97.47|95.07|97.52|95.12|97.42|95.02|0
1719288300000|2024-06-25 04:05:00|97.42|95.02|97.37|94.97|97.42|95.02|97.37|94.97|0
1719288600000|2024-06-25 04:10:00|97.35|94.95|97.37|94.97|97.37|94.97|97.33|94.93|0
1719288900000|2024-06-25 04:15:00|97.35|94.95|97.47|95.07|97.47|95.07|97.35|94.95|0
1719289200000|2024-06-25 04:20:00|97.51|95.11|97.51|95.11|97.51|95.11|97.51|95.11|0
1719289500000|2024-06-25 04:25:00|97.46|95.06|97.46|95.06|97.51|95.11|97.42|95.02|0
1719289800000|2024-06-25 04:30:00|97.44|95.04|97.53|95.13|97.53|95.13|97.44|95.04|0
1719290100000|2024-06-25 04:35:00|97.51|95.11|97.32|94.92|97.51|95.11|97.25|94.85|0
1719290400000|2024-06-25 04:40:00|97.27|94.87|97.27|94.87|97.29|94.89|97.22|94.82|0
1719290700000|2024-06-25 04:45:00|97.32|94.92|97.36|94.96|97.36|94.96|97.27|94.87|0
1719291000000|2024-06-25 04:50:00|97.34|94.94|97.27|94.87|97.36|94.96|97.22|94.82|0
1719291300000|2024-06-25 04:55:00|97.24|94.84|97.22|94.82|97.27|94.87|97.22|94.82|0
1719291600000|2024-06-25 05:00:00|97.24|94.84|97.26|94.86|97.26|94.86|97.22|94.82|0
1719291900000|2024-06-25 05:05:00|97.29|94.89|97.21|94.81|97.29|94.89|97.21|94.81|0
1719292200000|2024-06-25 05:10:00|97.24|94.84|97.26|94.86|97.26|94.86|97.21|94.81|0
1719292500000|2024-06-25 05:15:00|97.24|94.84|97.21|94.81|97.26|94.86|97.21|94.81|0
1719292800000|2024-06-25 05:20:00|97.26|94.86|97.21|94.81|97.26|94.86|97.21|94.81|0
1719293100000|2024-06-25 05:25:00|97.23|94.83|97.26|94.86|97.3|94.9|97.21|94.81|0
1719293400000|2024-06-25 05:30:00|97.21|94.81|97.21|94.81|97.3|94.9|97.21|94.81|0
1719293700000|2024-06-25 05:35:00|97.07|94.67|97.14|94.74|97.16|94.76|97.02|94.62|0
1719294000000|2024-06-25 05:40:00|97.16|94.76|97.04|94.64|97.16|94.76|97.04|94.64|0
1719294300000|2024-06-25 05:45:00|97.01|94.61|97.25|94.85|97.3|94.9|97.01|94.61|0
1719294600000|2024-06-25 05:50:00|97.2|94.8|97.15|94.75|97.25|94.85|97.11|94.71|0
1719294900000|2024-06-25 05:55:00|97.2|94.8|97.27|94.87|97.29|94.89|97.15|94.75|0
1719295200000|2024-06-25 06:00:00|97.29|94.89|97.53|95.13|97.58|95.18|97.25|94.85|0
1719295500000|2024-06-25 06:05:00|97.58|95.18|97.62|95.22|97.65|95.25|97.48|95.08|0
1719295800000|2024-06-25 06:10:00|97.58|95.18|97.95|95.55|97.95|95.55|97.48|95.08|0
1719296100000|2024-06-25 06:15:00|98|95.6|97.86|95.46|98|95.6|97.76|95.36|0
1719296400000|2024-06-25 06:20:00|97.9|95.5|99.24|96.84|100.17|97.77|97.86|95.46|0
1719296700000|2024-06-25 06:25:00|99.22|96.82|99.07|96.67|99.26|96.86|99.07|96.67|0
1719297000000|2024-06-25 06:30:00|99.12|96.72|98.93|96.53|99.12|96.72|98.88|96.48|0
1719297300000|2024-06-25 06:35:00|98.95|96.55|98.83|96.43|98.95|96.55|98.59|96.19|0
1719297600000|2024-06-25 06:40:00|98.78|96.38|98.97|96.57|99.09|96.69|98.78|96.38|0
1719297900000|2024-06-25 06:45:00|99.02|96.62|98.92|96.52|99.07|96.67|98.83|96.43|0
1719298200000|2024-06-25 06:50:00|98.87|96.47|99.11|96.71|99.16|96.76|98.87|96.47|0
1719298500000|2024-06-25 06:55:00|99.09|96.69|99.16|96.76|99.21|96.81|98.9|96.5|0
1719298800000|2024-06-25 07:00:00|99.06|96.66|99.4|97|99.54|97.14|99.06|96.66|0
1719299100000|2024-06-25 07:05:00|99.44|97.04|99.63|97.23|99.8|97.4|99.35|96.95|0
1719299400000|2024-06-25 07:10:00|99.59|97.19|100.11|97.71|100.11|97.71|99.54|97.14|0
1719299700000|2024-06-25 07:15:00|100.07|97.67|99.97|97.57|100.21|97.81|99.68|97.28|0
1719300000000|2024-06-25 07:20:00|100.02|97.62|99.58|97.18|100.11|97.71|99.39|96.99|0
1719300300000|2024-06-25 07:25:00|99.63|97.23|100.16|97.76|100.35|97.95|99.63|97.23|0
1719300600000|2024-06-25 07:30:00|100.11|97.71|99.96|97.56|100.21|97.81|99.82|97.42|0
1719300900000|2024-06-25 07:35:00|100.01|97.61|100.25|97.85|100.4|98|99.82|97.42|0
1719301200000|2024-06-25 07:40:00|100.2|97.8|100.73|98.33|100.73|98.33|100.11|97.71|0
1719301500000|2024-06-25 07:45:00|100.69|98.29|100.68|98.28|100.73|98.33|100.39|97.99|0
1719301800000|2024-06-25 07:50:00|100.73|98.33|100.34|97.94|100.73|98.33|100.25|97.85|0
1719302100000|2024-06-25 07:55:00|100.3|97.9|100.54|98.14|100.73|98.33|100.25|97.85|0
1719302400000|2024-06-25 08:00:00|100.63|98.23|100.53|98.13|100.87|98.47|100.49|98.09|0
1719302700000|2024-06-25 08:05:00|100.58|98.18|100.24|97.84|100.63|98.23|100.17|97.77|0
1719303000000|2024-06-25 08:10:00|100.29|97.89|99.86|97.46|100.29|97.89|99.86|97.46|0
1719303300000|2024-06-25 08:15:00|99.9|97.5|99.52|97.12|100|97.6|99.47|97.07|0
1719303600000|2024-06-25 08:20:00|99.54|97.14|99.13|96.73|99.54|97.14|99.13|96.73|0
1719303900000|2024-06-25 08:25:00|99.08|96.68|99.13|96.73|99.28|96.88|99.04|96.64|0
1719304200000|2024-06-25 08:30:00|99.18|96.78|98.7|96.3|99.23|96.83|98.7|96.3|0
1719304500000|2024-06-25 08:35:00|98.75|96.35|99.03|96.63|99.03|96.63|98.7|96.3|0
1719304800000|2024-06-25 08:40:00|98.98|96.58|99.13|96.73|99.13|96.73|98.7|96.3|0
1719305100000|2024-06-25 08:45:00|99.17|96.77|99.22|96.82|99.27|96.87|98.98|96.58|0
1719305400000|2024-06-25 08:50:00|99.17|96.77|99.08|96.68|99.32|96.92|98.88|96.48|0
1719305700000|2024-06-25 08:55:00|99.03|96.63|98.74|96.34|99.12|96.72|98.69|96.29|0
1719306000000|2024-06-25 09:00:00|98.69|96.29|98.55|96.15|98.74|96.34|98.41|96.01|0
1719306300000|2024-06-25 09:05:00|98.6|96.2|98.36|95.96|98.67|96.27|98.26|95.86|0
1719306600000|2024-06-25 09:10:00|98.4|96|98.69|96.29|98.88|96.48|98.4|96|0
1719306900000|2024-06-25 09:15:00|98.64|96.24|98.73|96.33|98.78|96.38|98.5|96.1|0
1719307200000|2024-06-25 09:20:00|98.69|96.29|98.35|95.95|98.69|96.29|98.3|95.9|0
1719307500000|2024-06-25 09:25:00|98.3|95.9|98.02|95.62|98.35|95.95|97.97|95.57|0
1719307800000|2024-06-25 09:30:00|98.07|95.67|97.87|95.47|98.07|95.67|97.83|95.43|0
1719308100000|2024-06-25 09:35:00|97.83|95.43|98.2|95.8|98.25|95.85|97.83|95.43|0
1719308400000|2024-06-25 09:40:00|98.25|95.85|98.06|95.66|98.35|95.95|98.01|95.61|0
1719308700000|2024-06-25 09:45:00|98.11|95.71|98.25|95.85|98.25|95.85|97.92|95.52|0
1719309000000|2024-06-25 09:50:00|98.15|95.75|98.2|95.8|98.25|95.85|97.96|95.56|0
1719309300000|2024-06-25 09:55:00|98.25|95.85|97.87|95.47|98.34|95.94|97.87|95.47|0
1719309600000|2024-06-25 10:00:00|97.82|95.42|98.2|95.8|98.2|95.8|97.72|95.32|0
1719309900000|2024-06-25 10:05:00|98.24|95.84|98.29|95.89|98.29|95.89|98.05|95.65|0
1719310200000|2024-06-25 10:10:00|98.34|95.94|98.1|95.7|98.34|95.94|98.03|95.63|0
1719310500000|2024-06-25 10:15:00|98.15|95.75|98|95.6|98.15|95.75|97.86|95.46|0
1719310800000|2024-06-25 10:20:00|97.96|95.56|98.14|95.74|98.19|95.79|97.96|95.56|0
1719311100000|2024-06-25 10:25:00|98.19|95.79|98.09|95.69|98.24|95.84|97.95|95.55|0
1719311400000|2024-06-25 10:30:00|98.12|95.72|98.19|95.79|98.28|95.88|98.09|95.69|0
1719311700000|2024-06-25 10:35:00|98.24|95.84|98.09|95.69|98.24|95.84|97.86|95.46|0
1719312000000|2024-06-25 10:40:00|98.04|95.64|98.23|95.83|98.33|95.93|98.02|95.62|0
1719312300000|2024-06-25 10:45:00|98.19|95.79|98.47|96.07|98.56|96.16|98.18|95.78|0
1719312600000|2024-06-25 10:50:00|98.52|96.12|98.23|95.83|98.52|96.12|98.09|95.69|0
1719312900000|2024-06-25 10:55:00|98.28|95.88|98.04|95.64|98.32|95.92|97.94|95.54|0
1719313200000|2024-06-25 11:00:00|98.09|95.69|98.13|95.73|98.27|95.87|97.87|95.47|0
1719313500000|2024-06-25 11:05:00|98.18|95.78|98.18|95.78|98.27|95.87|98.08|95.68|0
1719313800000|2024-06-25 11:10:00|98.13|95.73|97.84|95.44|98.27|95.87|97.84|95.44|0
1719314100000|2024-06-25 11:15:00|97.8|95.4|97.61|95.21|98.03|95.63|97.51|95.11|0
1719314400000|2024-06-25 11:20:00|97.56|95.16|98.32|95.92|98.41|96.01|97.51|95.11|0
1719314700000|2024-06-25 11:25:00|98.27|95.87|97.98|95.58|98.34|95.94|97.93|95.53|0
1719315000000|2024-06-25 11:30:00|98.03|95.63|98.03|95.63|98.12|95.72|97.89|95.49|0
1719315300000|2024-06-25 11:35:00|98.08|95.68|98.12|95.72|98.12|95.72|97.88|95.48|0
1719315600000|2024-06-25 11:40:00|98.17|95.77|98.64|96.24|98.88|96.48|98.03|95.63|0
1719315900000|2024-06-25 11:45:00|98.69|96.29|98.4|96|98.69|96.29|98.31|95.91|0
1719316200000|2024-06-25 11:50:00|98.45|96.05|98.26|95.86|98.45|96.05|98.16|95.76|0
1719316500000|2024-06-25 11:55:00|98.21|95.81|98.02|95.62|98.35|95.95|97.93|95.53|0
1719316800000|2024-06-25 12:00:00|97.93|95.53|97.92|95.52|98.07|95.67|97.83|95.43|0
1719317100000|2024-06-25 12:05:00|97.97|95.57|97.69|95.29|97.97|95.57|97.55|95.15|0
1719317400000|2024-06-25 12:10:00|97.64|95.24|97.73|95.33|97.92|95.52|97.64|95.24|0
1719317700000|2024-06-25 12:15:00|97.71|95.31|97.82|95.42|97.92|95.52|97.68|95.28|0
1719318000000|2024-06-25 12:20:00|97.85|95.45|97.59|95.19|97.85|95.45|97.54|95.14|0
1719318300000|2024-06-25 12:25:00|97.63|95.23|97.73|95.33|97.82|95.42|97.59|95.19|0
1719318600000|2024-06-25 12:30:00|97.92|95.52|98.2|95.8|98.58|96.18|97.87|95.47|0
1719318900000|2024-06-25 12:35:00|98.22|95.82|98.01|95.61|98.22|95.82|97.91|95.51|0
1719319200000|2024-06-25 12:40:00|97.96|95.56|99.14|96.74|99.19|96.79|97.96|95.56|0
1719319500000|2024-06-25 12:45:00|99.19|96.79|99|96.6|99.19|96.79|98.81|96.41|0
1719319800000|2024-06-25 12:50:00|98.95|96.55|98.99|96.59|99.04|96.64|98.76|96.36|0
1719320100000|2024-06-25 12:55:00|98.95|96.55|98.52|96.12|98.95|96.55|98.33|95.93|0
1719320400000|2024-06-25 13:00:00|98.47|96.07|98.37|95.97|98.66|96.26|98.37|95.97|0
1719320700000|2024-06-25 13:05:00|98.42|96.02|98.28|95.88|98.42|96.02|98.18|95.78|0
1719321000000|2024-06-25 13:10:00|98.32|95.92|98.02|95.62|98.42|96.02|97.94|95.54|0
1719321300000|2024-06-25 13:15:00|98.04|95.64|98.04|95.64|98.23|95.83|97.94|95.54|0
1719321600000|2024-06-25 13:20:00|98.08|95.68|97.75|95.35|98.13|95.73|97.68|95.28|0
1719321900000|2024-06-25 13:25:00|97.85|95.45|98.27|95.87|98.51|96.11|97.85|95.45|0
1719322200000|2024-06-25 13:30:00|98.79|96.39|99.13|96.73|99.41|97.01|98.7|96.3|0
1719322500000|2024-06-25 13:35:00|99.17|96.77|99.27|96.87|99.65|97.25|99.08|96.68|0
1719322800000|2024-06-25 13:40:00|99.22|96.82|98.93|96.53|99.46|97.06|98.5|96.1|0
1719323100000|2024-06-25 13:45:00|99.12|96.72|99.36|96.96|99.41|97.01|98.79|96.39|0
1719323400000|2024-06-25 13:50:00|99.41|97.01|99.93|97.53|99.98|97.58|99.07|96.67|0
1719323700000|2024-06-25 13:55:00|99.89|97.49|100.41|98.01|100.46|98.06|99.79|97.39|0
1719324000000|2024-06-25 14:00:00|100.29|97.89|98.88|96.48|100.34|97.94|98.78|96.38|0
1719324300000|2024-06-25 14:05:00|98.93|96.53|99.07|96.67|99.4|97|98.73|96.33|0
1719324600000|2024-06-25 14:10:00|99.02|96.62|98.59|96.19|99.16|96.76|98.35|95.95|0
1719324900000|2024-06-25 14:15:00|98.54|96.14|98.92|96.52|99.4|97|98.35|95.95|0
1719325200000|2024-06-25 14:20:00|98.97|96.57|98.73|96.33|99.25|96.85|98.59|96.19|0
1719325500000|2024-06-25 14:25:00|98.78|96.38|98.73|96.33|98.97|96.57|98.49|96.09|0
1719325800000|2024-06-25 14:30:00|98.68|96.28|98.68|96.28|99.06|96.66|98.16|95.76|0
1719326100000|2024-06-25 14:35:00|98.73|96.33|98.68|96.28|99.11|96.71|98.49|96.09|0
1719326400000|2024-06-25 14:40:00|98.63|96.23|98.91|96.51|99.06|96.66|98.44|96.04|0
1719326700000|2024-06-25 14:45:00|99.01|96.61|99.05|96.65|99.29|96.89|98.91|96.51|0
1719327000000|2024-06-25 14:50:00|99.01|96.61|99.39|96.99|99.63|97.23|98.91|96.51|0
1719327300000|2024-06-25 14:55:00|99.34|96.94|99.29|96.89|99.72|97.32|99.1|96.7|0
1719327600000|2024-06-25 15:00:00|99.24|96.84|99.1|96.7|99.53|97.13|98.91|96.51|0
1719327900000|2024-06-25 15:05:00|99.05|96.65|99.38|96.98|99.53|97.13|98.76|96.36|0
1719328200000|2024-06-25 15:10:00|99.41|97.01|98.38|95.98|99.53|97.13|98.33|95.93|0
1719328500000|2024-06-25 15:15:00|98.33|95.93|98.05|95.65|98.52|96.12|97.72|95.32|0
1719328800000|2024-06-25 15:20:00|98|95.6|98.38|95.98|98.66|96.26|97.86|95.46|0
1719329100000|2024-06-25 15:25:00|98.43|96.03|98.47|96.07|98.95|96.55|98.38|95.98|0
1719329400000|2024-06-25 15:30:00|98.52|96.12|98.09|95.69|98.52|96.12|98.09|95.69|0
1719329700000|2024-06-25 15:35:00|98.14|95.74|98.47|96.07|98.56|96.16|98.09|95.69|0
1719330000000|2024-06-25 15:40:00|98.42|96.02|98.47|96.07|98.75|96.35|98.37|95.97|0
1719330300000|2024-06-25 15:45:00|98.42|96.02|98.47|96.07|98.61|96.21|98.04|95.64|0
1719330600000|2024-06-25 15:50:00|98.51|96.11|97.9|95.5|98.56|96.16|97.85|95.45|0
1719330900000|2024-06-25 15:55:00|97.8|95.4|97.94|95.54|98.13|95.73|97.8|95.4|0
1719331200000|2024-06-25 16:00:00|98.08|95.68|98.32|95.92|98.46|96.06|97.94|95.54|0
1719331500000|2024-06-25 16:05:00|98.37|95.97|98.41|96.01|98.46|96.06|98.08|95.68|0
1719331800000|2024-06-25 16:10:00|98.46|96.06|98.7|96.3|98.79|96.39|98.32|95.92|0
1719332100000|2024-06-25 16:15:00|98.65|96.25|98.98|96.58|99.31|96.91|98.65|96.25|0
1719332400000|2024-06-25 16:20:00|98.93|96.53|99.41|97.01|99.7|97.3|98.88|96.48|0
1719332700000|2024-06-25 16:25:00|99.46|97.06|99.36|96.96|99.46|97.06|98.88|96.48|0
1719333000000|2024-06-25 16:30:00|99.41|97.01|100.32|97.92|100.32|97.92|99.41|97.01|0
1719333300000|2024-06-25 16:35:00|100.37|97.97|99.84|97.44|100.46|98.06|99.79|97.39|0
1719333600000|2024-06-25 16:40:00|99.79|97.39|100.36|97.96|100.7|98.3|99.74|97.34|0
1719333900000|2024-06-25 16:45:00|100.41|98.01|100.46|98.06|101.43|99.03|100.41|98.01|0
1719334200000|2024-06-25 16:50:00|100.51|98.11|101.04|98.64|101.14|98.74|100.22|97.82|0
1719334500000|2024-06-25 16:55:00|101.09|98.69|100.65|98.25|101.33|98.93|100.65|98.25|0
1719334800000|2024-06-25 17:00:00|100.7|98.3|101.33|98.93|101.47|99.07|100.7|98.3|0
1719335100000|2024-06-25 17:05:00|101.38|98.98|100.45|98.05|101.45|99.05|100.45|98.05|0
1719335400000|2024-06-25 17:10:00|100.55|98.15|99.87|97.47|100.55|98.15|99.78|97.38|0
1719335700000|2024-06-25 17:15:00|99.92|97.52|100.06|97.66|100.35|97.95|99.87|97.47|0
1719336000000|2024-06-25 17:20:00|100.02|97.62|99.97|97.57|100.11|97.71|99.73|97.33|0
1719336300000|2024-06-25 17:25:00|99.92|97.52|99.2|96.8|99.97|97.57|99.2|96.8|0
1719336600000|2024-06-25 17:30:00|99.24|96.84|99.48|97.08|99.63|97.23|99.2|96.8|0
1719336900000|2024-06-25 17:35:00|99.53|97.13|99.39|96.99|99.67|97.27|99.1|96.7|0
1719337200000|2024-06-25 17:40:00|99.43|97.03|98.91|96.51|99.43|97.03|98.81|96.41|0
1719337500000|2024-06-25 17:45:00|98.86|96.46|98.67|96.27|98.95|96.55|98.62|96.22|0
1719337800000|2024-06-25 17:50:00|98.62|96.22|98.66|96.26|99|96.6|98.33|95.93|0
1719338100000|2024-06-25 17:55:00|98.62|96.22|98.62|96.22|98.76|96.36|98.47|96.07|0
1719338400000|2024-06-25 18:00:00|98.71|96.31|98.66|96.26|98.9|96.5|98.52|96.12|0
1719338700000|2024-06-25 18:05:00|98.71|96.31|98.33|95.93|98.85|96.45|98.28|95.88|0
1719339000000|2024-06-25 18:10:00|98.23|95.83|98.28|95.88|98.37|95.97|97.67|95.27|0
1719339300000|2024-06-25 18:15:00|98.23|95.83|98.04|95.64|98.37|95.97|97.99|95.59|0
1719339600000|2024-06-25 18:20:00|98.09|95.69|97.94|95.54|98.37|95.97|97.9|95.5|0
1719339900000|2024-06-25 18:25:00|97.99|95.59|96.95|94.55|97.99|95.59|96.91|94.51|0
1719340200000|2024-06-25 18:30:00|97|94.6|97.71|95.31|97.71|95.31|96.95|94.55|0
1719340500000|2024-06-25 18:35:00|97.66|95.26|97.61|95.21|97.99|95.59|97.56|95.16|0
1719340800000|2024-06-25 18:40:00|97.66|95.26|97.42|95.02|97.75|95.35|97.23|94.83|0
1719341100000|2024-06-25 18:45:00|97.47|95.07|98.36|95.96|98.79|96.39|97.32|94.92|0
1719341400000|2024-06-25 18:50:00|98.32|95.92|98.27|95.87|98.36|95.96|97.94|95.54|0
1719341700000|2024-06-25 18:55:00|98.17|95.77|97.74|95.34|98.41|96.01|97.74|95.34|0
1719342000000|2024-06-25 19:00:00|97.79|95.39|97.84|95.44|98.12|95.72|97.7|95.3|0
1719342300000|2024-06-25 19:05:00|97.79|95.39|97.74|95.34|97.79|95.39|97.51|95.11|0
1719342600000|2024-06-25 19:10:00|97.79|95.39|97.79|95.39|98.03|95.63|97.6|95.2|0
1719342900000|2024-06-25 19:15:00|97.74|95.34|97.46|95.06|97.74|95.34|97.17|94.77|0
1719343200000|2024-06-25 19:20:00|97.41|95.01|96.98|94.58|97.5|95.1|96.98|94.58|0
1719343500000|2024-06-25 19:25:00|97.08|94.68|96.47|94.07|97.31|94.91|96.47|94.07|0
1719343800000|2024-06-25 19:30:00|96.66|94.26|97.08|94.68|97.31|94.91|96.66|94.26|0
1719344100000|2024-06-25 19:35:00|97.12|94.72|95.25|92.85|97.91|95.51|95.21|92.81|0
1719344400000|2024-06-25 19:40:00|95.42|93.02|95.72|93.32|95.91|93.51|95.21|92.81|0
1719344700000|2024-06-25 19:45:00|95.76|93.36|95.95|93.55|96|93.6|95.53|93.13|0
1719345000000|2024-06-25 19:50:00|95.9|93.5|95.57|93.17|96.37|93.97|95.57|93.17|0
1719345300000|2024-06-25 19:55:00|95.62|93.22|94.97|92.57|95.9|93.5|94.37|91.97|0
1719345600000|2024-06-25 20:00:00|95.11|92.71|95.66|93.26|95.81|93.41|95.11|92.71|0
1719345900000|2024-06-25 20:05:00|95.71|93.31|95.38|92.98|95.71|93.31|95.24|92.84|0
1719346200000|2024-06-25 20:10:00|95.34|92.94|95.43|93.03|95.48|93.08|95.24|92.84|0
1719346500000|2024-06-25 20:15:00|95.45|93.05|95.38|92.98|95.61|93.21|95.38|92.98|0
1719346800000|2024-06-25 20:20:00|95.43|93.03|95.33|92.93|95.43|93.03|95.29|92.89|0
1719347100000|2024-06-25 20:25:00|95.38|92.98|95.42|93.02|95.42|93.02|95.29|92.89|0
1719347400000|2024-06-25 20:30:00|95.47|93.07|95.45|93.05|95.47|93.07|95.38|92.98|0
1719347700000|2024-06-25 20:35:00|95.42|93.02|95.28|92.88|95.47|93.07|95.24|92.84|0
1719348000000|2024-06-25 20:40:00|95.23|92.83|95.28|92.88|95.28|92.88|95.14|92.74|0
1719348300000|2024-06-25 20:45:00|95.33|92.93|95.32|92.92|95.33|92.93|95.28|92.88|0
1719348600000|2024-06-25 20:50:00|95.37|92.97|95.23|92.83|95.37|92.97|95.23|92.83|0
1719348900000|2024-06-25 20:55:00|95.25|92.85|95.16|92.76|95.3|92.9|95.11|92.71|0
1719349200000|2024-06-25 21:00:00|95.2|92.8|95.13|92.73|95.2|92.8|95.13|92.73|0
1719349500000|2024-06-25 21:05:00|95.16|92.76|95.08|92.68|95.2|92.8|95.08|92.68|0
1719349800000|2024-06-25 21:10:00|95.09|92.69|95.06|92.66|95.12|92.72|94.99|92.59|0
1719350100000|2024-06-25 21:15:00|95.04|92.64|95.04|92.64|95.12|92.72|95.03|92.63|0
1719350400000|2024-06-25 21:20:00|95.03|92.63|95.12|92.72|95.12|92.72|95.03|92.63|0
1719350700000|2024-06-25 21:25:00|95.11|92.71|95.18|92.78|95.19|92.79|95.09|92.69|0
1719351000000|2024-06-25 21:30:00|95.19|92.79|95.14|92.74|95.19|92.79|95.12|92.72|0
1719351300000|2024-06-25 21:35:00|95.13|92.73|95.11|92.71|95.14|92.74|95.09|92.69|0
1719351600000|2024-06-25 21:40:00|95.12|92.72|95.06|92.66|95.12|92.72|95.04|92.64|0
1719351900000|2024-06-25 21:45:00|95.08|92.68|95.06|92.66|95.08|92.68|95.05|92.65|0
1719352200000|2024-06-25 21:50:00|95.05|92.65|95.06|92.66|95.06|92.66|95.05|92.65|0
1719352500000|2024-06-25 21:55:00|95.04|92.64|95.11|92.71|95.11|92.71|95.01|92.61|0
1719352800000|2024-06-25 22:00:00|95.24|92.84|95.02|92.62|95.44|93.04|95.02|92.62|0
1719353100000|2024-06-25 22:05:00|95.07|92.67|94.93|92.53|95.23|92.83|94.93|92.53|0
1719353400000|2024-06-25 22:10:00|94.88|92.48|94.97|92.57|94.97|92.57|94.84|92.44|0
1719353700000|2024-06-25 22:15:00|94.93|92.53|94.83|92.43|94.97|92.57|94.69|92.29|0
1719354000000|2024-06-25 22:20:00|94.79|92.39|94.79|92.39|94.83|92.43|94.74|92.34|0
1719354300000|2024-06-25 22:25:00|94.74|92.34|94.78|92.38|94.83|92.43|94.74|92.34|0
1719354600000|2024-06-25 22:30:00|94.83|92.43|95.2|92.8|95.2|92.8|94.83|92.43|0
1719354900000|2024-06-25 22:35:00|95.25|92.85|95.2|92.8|95.29|92.89|95.08|92.68|0
1719355200000|2024-06-25 22:40:00|95.22|92.82|95.06|92.66|95.25|92.85|95.06|92.66|0
1719355500000|2024-06-25 22:45:00|95.04|92.64|95.06|92.66|95.1|92.7|95.01|92.61|0
1719355800000|2024-06-25 22:50:00|95.1|92.7|94.94|92.54|95.1|92.7|94.92|92.52|0
1719356100000|2024-06-25 22:55:00|94.96|92.56|94.91|92.51|94.96|92.56|94.91|92.51|0
1719356400000|2024-06-25 23:00:00|94.89|92.49|95.01|92.61|95.05|92.65|94.87|92.47|0
1719356700000|2024-06-25 23:05:00|95.05|92.65|95.05|92.65|95.14|92.74|95.01|92.61|0
1719357000000|2024-06-25 23:10:00|95|92.6|95.03|92.63|95.05|92.65|95|92.6|0
1719357300000|2024-06-25 23:15:00|95.05|92.65|95.05|92.65|95.05|92.65|95|92.6|0
1719357600000|2024-06-25 23:20:00|95.09|92.69|95.19|92.79|95.28|92.88|95.09|92.69|0
1719357900000|2024-06-25 23:25:00|95.14|92.74|95.04|92.64|95.23|92.83|95.04|92.64|0
1719358200000|2024-06-25 23:30:00|95.09|92.69|95.09|92.69|95.09|92.69|95|92.6|0
1719358500000|2024-06-25 23:35:00|95.14|92.74|95.18|92.78|95.18|92.78|95.14|92.74|0
1719358800000|2024-06-25 23:40:00|95.23|92.83|95.18|92.78|95.23|92.83|95.13|92.73|0
1719359100000|2024-06-25 23:45:00|95.16|92.76|95.25|92.85|95.36|92.96|95.13|92.73|0
1719359400000|2024-06-25 23:50:00|95.27|92.87|95.32|92.92|95.36|92.96|95.22|92.82|0
1719359700000|2024-06-25 23:55:00|95.36|92.96|95.32|92.92|95.36|92.96|95.27|92.87|0
1719360000000|2024-06-26 00:00:00|95.36|92.96|95.31|92.91|95.41|93.01|95.27|92.87|0
1719360300000|2024-06-26 00:05:00|95.27|92.87|95.36|92.96|95.41|93.01|95.27|92.87|0
1719360600000|2024-06-26 00:10:00|95.41|93.01|95.26|92.86|95.5|93.1|95.22|92.82|0
1719360900000|2024-06-26 00:15:00|95.31|92.91|95.08|92.68|95.36|92.96|94.98|92.58|0
1719361200000|2024-06-26 00:20:00|95.05|92.65|94.98|92.58|95.08|92.68|94.94|92.54|0
1719361500000|2024-06-26 00:25:00|94.94|92.54|94.93|92.53|95.01|92.61|94.8|92.4|0
1719361800000|2024-06-26 00:30:00|94.89|92.49|94.89|92.49|94.98|92.58|94.84|92.44|0
1719362100000|2024-06-26 00:35:00|94.93|92.53|94.93|92.53|94.98|92.58|94.84|92.44|0
1719362400000|2024-06-26 00:40:00|94.88|92.48|94.88|92.48|94.93|92.53|94.84|92.44|0
1719362700000|2024-06-26 00:45:00|94.91|92.51|94.84|92.44|94.98|92.58|94.84|92.44|0
1719363000000|2024-06-26 00:50:00|94.79|92.39|94.69|92.29|94.79|92.39|94.65|92.25|0
1719363300000|2024-06-26 00:55:00|94.65|92.25|94.6|92.2|94.74|92.34|94.51|92.11|0
1719363600000|2024-06-26 01:00:00|94.55|92.15|94.6|92.2|94.65|92.25|94.46|92.06|0
1719363900000|2024-06-26 01:05:00|94.58|92.18|94.64|92.24|94.64|92.24|94.41|92.01|0
1719364200000|2024-06-26 01:10:00|94.62|92.22|94.64|92.24|94.69|92.29|94.55|92.15|0
1719364500000|2024-06-26 01:15:00|94.6|92.2|94.36|91.96|94.64|92.24|94.32|91.92|0
1719364800000|2024-06-26 01:20:00|94.34|91.94|94.32|91.92|94.46|92.06|94.32|91.92|0
1719365100000|2024-06-26 01:25:00|94.22|91.82|94.36|91.96|94.36|91.96|94.13|91.73|0
1719365400000|2024-06-26 01:30:00|94.31|91.91|94.31|91.91|94.36|91.96|94.17|91.77|0
1719365700000|2024-06-26 01:35:00|94.29|91.89|94.4|92|94.4|92|94.27|91.87|0
1719366000000|2024-06-26 01:40:00|94.36|91.96|94.36|91.96|94.36|91.96|94.22|91.82|0
1719366300000|2024-06-26 01:45:00|94.4|92|94.22|91.82|94.4|92|94.22|91.82|0
1719366600000|2024-06-26 01:50:00|94.26|91.86|94.21|91.81|94.4|92|94.21|91.81|0
1719366900000|2024-06-26 01:55:00|94.17|91.77|94.07|91.67|94.21|91.81|94.03|91.63|0
1719367200000|2024-06-26 02:00:00|94.05|91.65|94.03|91.63|94.07|91.67|93.94|91.54|0
1719367500000|2024-06-26 02:05:00|94.07|91.67|94.03|91.63|94.07|91.67|93.93|91.53|0
1719367800000|2024-06-26 02:10:00|94.07|91.67|94|91.6|94.07|91.67|93.98|91.58|0
1719368100000|2024-06-26 02:15:00|94.02|91.62|94.07|91.67|94.07|91.67|94.02|91.62|0
1719368400000|2024-06-26 02:20:00|94.12|91.72|94.11|91.71|94.12|91.72|94.02|91.62|0
1719368700000|2024-06-26 02:25:00|94.09|91.69|94.02|91.62|94.11|91.71|94.02|91.62|0
1719369000000|2024-06-26 02:30:00|94.04|91.64|94.11|91.71|94.16|91.76|94.02|91.62|0
1719369300000|2024-06-26 02:35:00|94.16|91.76|94.16|91.76|94.2|91.8|94.11|91.71|0
1719369600000|2024-06-26 02:40:00|94.13|91.73|94.15|91.75|94.16|91.76|94.11|91.71|0
1719369900000|2024-06-26 02:45:00|94.18|91.78|94.2|91.8|94.2|91.8|94.18|91.78|0
1719370200000|2024-06-26 02:50:00|94.15|91.75|94.15|91.75|94.15|91.75|94.11|91.71|0
1719370500000|2024-06-26 02:55:00|94.13|91.73|94.1|91.7|94.15|91.75|94.1|91.7|0
1719370800000|2024-06-26 03:00:00|94.06|91.66|93.96|91.56|94.1|91.7|93.96|91.56|0
1719371100000|2024-06-26 03:05:00|93.92|91.52|93.92|91.52|94.01|91.61|93.87|91.47|0
1719371400000|2024-06-26 03:10:00|93.87|91.47|93.96|91.56|93.96|91.56|93.87|91.47|0
1719371700000|2024-06-26 03:15:00|94.01|91.61|94.1|91.7|94.14|91.74|93.96|91.56|0
1719372000000|2024-06-26 03:20:00|94.05|91.65|94.19|91.79|94.19|91.79|94.05|91.65|0
1719372300000|2024-06-26 03:25:00|94.23|91.83|94.23|91.83|94.33|91.93|94.19|91.79|0
1719372600000|2024-06-26 03:30:00|94.26|91.86|94.28|91.88|94.28|91.88|94.19|91.79|0
1719372900000|2024-06-26 03:35:00|94.32|91.92|94.41|92.01|94.51|92.11|94.3|91.9|0
1719373200000|2024-06-26 03:40:00|94.39|91.99|94.32|91.92|94.46|92.06|94.27|91.87|0
1719373500000|2024-06-26 03:45:00|94.34|91.94|94.23|91.83|94.37|91.97|94.18|91.78|0
1719373800000|2024-06-26 03:50:00|94.27|91.87|94.27|91.87|94.32|91.92|94.23|91.83|0
1719374100000|2024-06-26 03:55:00|94.32|91.92|94.22|91.82|94.32|91.92|94.22|91.82|0
1719374400000|2024-06-26 04:00:00|94.27|91.87|94.27|91.87|94.36|91.96|94.27|91.87|0
1719374700000|2024-06-26 04:05:00|94.31|91.91|94.31|91.91|94.41|92.01|94.31|91.91|0
1719375000000|2024-06-26 04:10:00|94.34|91.94|94.36|91.96|94.4|92|94.31|91.91|0
1719375300000|2024-06-26 04:15:00|94.34|91.94|94.45|92.05|94.45|92.05|94.31|91.91|0
1719375600000|2024-06-26 04:20:00|94.4|92|94.31|91.91|94.4|92|94.31|91.91|0
1719375900000|2024-06-26 04:25:00|94.35|91.95|94.12|91.72|94.35|91.95|94.12|91.72|0
1719376200000|2024-06-26 04:30:00|94.15|91.75|94.26|91.86|94.31|91.91|94.12|91.72|0
1719376500000|2024-06-26 04:35:00|94.21|91.81|94.12|91.72|94.21|91.81|94.1|91.7|0
1719376800000|2024-06-26 04:40:00|94.17|91.77|94.12|91.72|94.17|91.77|94.12|91.72|0
1719377100000|2024-06-26 04:45:00|94.16|91.76|93.93|91.53|94.16|91.76|93.93|91.53|0
1719377400000|2024-06-26 04:50:00|93.89|91.49|93.89|91.49|93.93|91.53|93.84|91.44|0
1719377700000|2024-06-26 04:55:00|93.88|91.48|94.02|91.62|94.02|91.62|93.88|91.48|0
1719378000000|2024-06-26 05:00:00|93.98|91.58|93.91|91.51|94.02|91.62|93.88|91.48|0
1719378300000|2024-06-26 05:05:00|93.88|91.48|93.88|91.48|93.93|91.53|93.84|91.44|0
1719378600000|2024-06-26 05:10:00|93.83|91.43|93.83|91.43|93.93|91.53|93.83|91.43|0
1719378900000|2024-06-26 05:15:00|93.86|91.46|93.83|91.43|93.88|91.48|93.83|91.43|0
1719379200000|2024-06-26 05:20:00|93.79|91.39|93.78|91.38|93.88|91.48|93.74|91.34|0
1719379500000|2024-06-26 05:25:00|93.83|91.43|93.78|91.38|93.88|91.48|93.78|91.38|0
1719379800000|2024-06-26 05:30:00|93.83|91.43|93.78|91.38|93.83|91.43|93.71|91.31|0
1719380100000|2024-06-26 05:35:00|93.83|91.43|93.73|91.33|93.83|91.43|93.73|91.33|0
1719380400000|2024-06-26 05:40:00|93.76|91.36|93.64|91.24|93.76|91.36|93.59|91.19|0
1719380700000|2024-06-26 05:45:00|93.59|91.19|93.69|91.29|93.69|91.29|93.59|91.19|0
1719381000000|2024-06-26 05:50:00|93.64|91.24|93.73|91.33|93.73|91.33|93.64|91.24|0
1719381300000|2024-06-26 05:55:00|93.68|91.28|93.54|91.14|93.68|91.28|93.45|91.05|0
1719381600000|2024-06-26 06:00:00|93.52|91.12|93.63|91.23|93.68|91.28|93.45|91.05|0
1719381900000|2024-06-26 06:05:00|93.68|91.28|93.54|91.14|93.68|91.28|93.5|91.1|0
1719382200000|2024-06-26 06:10:00|93.52|91.12|93.49|91.09|93.63|91.23|93.49|91.09|0
1719382500000|2024-06-26 06:15:00|93.54|91.14|93.47|91.07|93.63|91.23|93.47|91.07|0
1719382800000|2024-06-26 06:20:00|93.45|91.05|93.31|90.91|93.49|91.09|93.31|90.91|0
1719383100000|2024-06-26 06:25:00|93.26|90.86|93.26|90.86|93.31|90.91|93.12|90.72|0
1719383400000|2024-06-26 06:30:00|93.22|90.82|93.31|90.91|93.31|90.91|93.08|90.68|0
1719383700000|2024-06-26 06:35:00|93.33|90.93|93.26|90.86|93.4|91|93.26|90.86|0
1719384000000|2024-06-26 06:40:00|93.21|90.81|93.3|90.9|93.35|90.95|93.17|90.77|0
1719384300000|2024-06-26 06:45:00|93.26|90.86|93.35|90.95|93.35|90.95|93.21|90.81|0
1719384600000|2024-06-26 06:50:00|93.3|90.9|93.21|90.81|93.32|90.92|93.16|90.76|0
1719384900000|2024-06-26 06:55:00|93.25|90.85|93.66|91.26|93.66|91.26|93.21|90.81|0
1719385200000|2024-06-26 07:00:00|93.64|91.24|94.44|92.04|94.54|92.14|93.43|91.03|0
1719385500000|2024-06-26 07:05:00|94.49|92.09|94.63|92.23|94.81|92.41|94.35|91.95|0
1719385800000|2024-06-26 07:10:00|94.67|92.27|94.53|92.13|94.72|92.32|94.39|91.99|0
1719386100000|2024-06-26 07:15:00|94.49|92.09|94.12|91.72|94.53|92.13|94.12|91.72|0
1719386400000|2024-06-26 07:20:00|94.16|91.76|93.61|91.21|94.21|91.81|93.52|91.12|0
1719386700000|2024-06-26 07:25:00|93.56|91.16|93.47|91.07|93.93|91.53|93.43|91.03|0
1719387000000|2024-06-26 07:30:00|93.52|91.12|93.7|91.3|93.7|91.3|93.38|90.98|0
1719387300000|2024-06-26 07:35:00|93.65|91.25|93.47|91.07|93.7|91.3|93.42|91.02|0
1719387600000|2024-06-26 07:40:00|93.42|91.02|93.28|90.88|93.51|91.11|93.24|90.84|0
1719387900000|2024-06-26 07:45:00|93.24|90.84|93.33|90.93|93.42|91.02|93.15|90.75|0
1719388200000|2024-06-26 07:50:00|93.28|90.88|93.05|90.65|93.37|90.97|93.01|90.61|0
1719388500000|2024-06-26 07:55:00|93.1|90.7|92.78|90.38|93.19|90.79|92.78|90.38|0
1719388800000|2024-06-26 08:00:00|92.83|90.43|92.96|90.56|92.96|90.56|92.69|90.29|0
1719389100000|2024-06-26 08:05:00|92.91|90.51|93.73|91.33|93.74|91.34|92.91|90.51|0
1719389400000|2024-06-26 08:10:00|93.78|91.38|93.73|91.33|93.78|91.38|93.55|91.15|0
1719389700000|2024-06-26 08:15:00|93.69|91.29|94.01|91.61|94.05|91.65|93.6|91.2|0
1719390000000|2024-06-26 08:20:00|93.98|91.58|94.1|91.7|94.14|91.74|93.82|91.42|0
1719390300000|2024-06-26 08:25:00|94.05|91.65|93.91|91.51|94.1|91.7|93.87|91.47|0
1719390600000|2024-06-26 08:30:00|93.89|91.49|93.82|91.42|93.96|91.56|93.82|91.42|0
1719390900000|2024-06-26 08:35:00|93.86|91.46|93.82|91.42|93.96|91.56|93.82|91.42|0
1719391200000|2024-06-26 08:40:00|93.77|91.37|93.59|91.19|93.82|91.42|93.5|91.1|0
1719391500000|2024-06-26 08:45:00|93.54|91.14|93.63|91.23|93.63|91.23|93.4|91|0
1719391800000|2024-06-26 08:50:00|93.59|91.19|93.77|91.37|93.86|91.46|93.59|91.19|0
1719392100000|2024-06-26 08:55:00|93.72|91.32|93.95|91.55|94.02|91.62|93.68|91.28|0
1719392400000|2024-06-26 09:00:00|93.99|91.59|94.04|91.64|94.18|91.78|93.95|91.55|0
1719392700000|2024-06-26 09:05:00|94.06|91.66|94.08|91.68|94.13|91.73|93.85|91.45|0
1719393000000|2024-06-26 09:10:00|94.13|91.73|94.17|91.77|94.31|91.91|94.08|91.68|0
1719393300000|2024-06-26 09:15:00|94.13|91.73|94.22|91.82|94.26|91.86|93.99|91.59|0
1719393600000|2024-06-26 09:20:00|94.17|91.77|93.99|91.59|94.17|91.77|93.9|91.5|0
1719393900000|2024-06-26 09:25:00|93.94|91.54|94.08|91.68|94.22|91.82|93.94|91.54|0
1719394200000|2024-06-26 09:30:00|94.12|91.72|94.21|91.81|94.35|91.95|94.1|91.7|0
1719394500000|2024-06-26 09:35:00|94.26|91.86|94.49|92.09|94.49|92.09|94.26|91.86|0
1719394800000|2024-06-26 09:40:00|94.44|92.04|94.62|92.22|94.72|92.32|94.35|91.95|0
1719395100000|2024-06-26 09:45:00|94.67|92.27|94.67|92.27|94.9|92.5|94.67|92.27|0
1719395400000|2024-06-26 09:50:00|94.71|92.31|94.85|92.45|94.85|92.45|94.71|92.31|0
1719395700000|2024-06-26 09:55:00|94.8|92.4|95.03|92.63|95.03|92.63|94.8|92.4|0
1719396000000|2024-06-26 10:00:00|95.17|92.77|95.08|92.68|95.27|92.87|94.99|92.59|0
1719396300000|2024-06-26 10:05:00|95.03|92.63|95.12|92.72|95.12|92.72|94.87|92.47|0
1719396600000|2024-06-26 10:10:00|95.08|92.68|95.35|92.95|95.4|93|94.98|92.58|0
1719396900000|2024-06-26 10:15:00|95.4|93|95.35|92.95|95.68|93.28|95.35|92.95|0
1719397200000|2024-06-26 10:20:00|95.4|93|95.58|93.18|95.68|93.28|95.4|93|0
1719397500000|2024-06-26 10:25:00|95.63|93.23|95.67|93.27|95.91|93.51|95.63|93.23|0
1719397800000|2024-06-26 10:30:00|95.72|93.32|95.44|93.04|95.81|93.41|95.39|92.99|0
1719398100000|2024-06-26 10:35:00|95.39|92.99|95.72|93.32|95.9|93.5|95.39|92.99|0
1719398400000|2024-06-26 10:40:00|95.67|93.27|95.53|93.13|95.9|93.5|95.48|93.08|0
1719398700000|2024-06-26 10:45:00|95.55|93.15|95.48|93.08|95.62|93.22|95.44|93.04|0
1719399000000|2024-06-26 10:50:00|95.53|93.13|95.85|93.45|95.95|93.55|95.51|93.11|0
1719399300000|2024-06-26 10:55:00|95.81|93.41|95.99|93.59|96.04|93.64|95.67|93.27|0
1719399600000|2024-06-26 11:00:00|95.94|93.54|96.08|93.68|96.15|93.75|95.85|93.45|0
1719399900000|2024-06-26 11:05:00|96.13|93.73|96.36|93.96|96.55|94.15|96.13|93.73|0
1719400200000|2024-06-26 11:10:00|96.31|93.91|95.94|93.54|96.31|93.91|95.94|93.54|0
1719400500000|2024-06-26 11:15:00|95.89|93.49|96.17|93.77|96.31|93.91|95.85|93.45|0
1719400800000|2024-06-26 11:20:00|96.12|93.72|95.57|93.17|96.26|93.86|94.83|92.43|0
1719401100000|2024-06-26 11:25:00|95.53|93.13|95.81|93.41|96.04|93.64|95.53|93.13|0
1719401400000|2024-06-26 11:30:00|95.76|93.36|95.99|93.59|96.09|93.69|95.76|93.36|0
1719401700000|2024-06-26 11:35:00|95.94|93.54|95.9|93.5|95.99|93.59|95.71|93.31|0
1719402000000|2024-06-26 11:40:00|95.94|93.54|95.89|93.49|96.04|93.64|95.8|93.4|0
1719402300000|2024-06-26 11:45:00|95.94|93.54|95.8|93.4|95.99|93.59|95.66|93.26|0
1719402600000|2024-06-26 11:50:00|95.75|93.35|95.75|93.35|95.94|93.54|95.71|93.31|0
1719402900000|2024-06-26 11:55:00|95.71|93.31|95.38|92.98|95.75|93.35|95.38|92.98|0
1719403200000|2024-06-26 12:00:00|95.42|93.02|95.42|93.02|95.66|93.26|95.38|92.98|0
1719403500000|2024-06-26 12:05:00|95.47|93.07|95.61|93.21|95.84|93.44|95.42|93.02|0
1719403800000|2024-06-26 12:10:00|95.65|93.25|96.17|93.77|96.17|93.77|95.61|93.21|0
1719404100000|2024-06-26 12:15:00|96.21|93.81|96.07|93.67|96.35|93.95|95.93|93.53|0
1719404400000|2024-06-26 12:20:00|96.12|93.72|95.98|93.58|96.16|93.76|95.98|93.58|0
1719404700000|2024-06-26 12:25:00|96.02|93.62|96.49|94.09|96.58|94.18|96.02|93.62|0
1719405000000|2024-06-26 12:30:00|96.54|94.14|96.63|94.23|96.72|94.32|96.49|94.09|0
1719405300000|2024-06-26 12:35:00|96.68|94.28|97.38|94.98|97.48|95.08|96.63|94.23|0
1719405600000|2024-06-26 12:40:00|97.48|95.08|97|94.6|97.57|95.17|96.91|94.51|0
1719405900000|2024-06-26 12:45:00|97.05|94.65|97.48|95.08|99.59|97.19|87.2|84.8|0
1719406200000|2024-06-26 12:50:00|97.52|95.12|97.57|95.17|97.66|95.26|97.24|94.84|0
1719406500000|2024-06-26 12:55:00|97.52|95.12|97.71|95.31|97.9|95.5|97.43|95.03|0
1719406800000|2024-06-26 13:00:00|97.76|95.36|98.09|95.69|98.33|95.93|97.76|95.36|0
1719407100000|2024-06-26 13:05:00|98.13|95.73|98.66|96.26|98.8|96.4|98.09|95.69|0
1719407400000|2024-06-26 13:10:00|98.71|96.31|98.18|95.78|98.71|96.31|98.13|95.73|0
1719407700000|2024-06-26 13:15:00|98.13|95.73|97.99|95.59|98.23|95.83|97.94|95.54|0
1719408000000|2024-06-26 13:20:00|97.94|95.54|98.6|96.2|98.75|96.35|97.94|95.54|0
1719408300000|2024-06-26 13:25:00|98.56|96.16|97.98|95.58|98.56|96.16|97.94|95.54|0
1719408600000|2024-06-26 13:30:00|98.03|95.63|97.98|95.58|98.94|96.54|97.89|95.49|0
1719408900000|2024-06-26 13:35:00|98.03|95.63|98.31|95.91|98.46|96.06|97.56|95.16|0
1719409200000|2024-06-26 13:40:00|98.36|95.96|98.07|95.67|98.46|96.06|97.74|95.34|0
1719409500000|2024-06-26 13:45:00|98.17|95.77|97.32|94.92|98.17|95.77|97.32|94.92|0
1719409800000|2024-06-26 13:50:00|97.27|94.87|97.08|94.68|97.36|94.96|96.7|94.3|0
1719410100000|2024-06-26 13:55:00|97.17|94.77|97.31|94.91|97.79|95.39|96.94|94.54|0
1719410400000|2024-06-26 14:00:00|97.12|94.72|96.6|94.2|97.74|95.34|96.6|94.2|0
1719410700000|2024-06-26 14:05:00|96.56|94.16|96.65|94.25|96.93|94.53|96.23|93.83|0
1719411000000|2024-06-26 14:10:00|96.6|94.2|96.41|94.01|96.98|94.58|96.41|94.01|0
1719411300000|2024-06-26 14:15:00|96.46|94.06|96.37|93.97|96.65|94.25|96.27|93.87|0
1719411600000|2024-06-26 14:20:00|96.41|94.01|96.18|93.78|96.79|94.39|95.94|93.54|0
1719411900000|2024-06-26 14:25:00|96.13|93.73|97.78|95.38|98.06|95.66|96.13|93.73|0
1719412200000|2024-06-26 14:30:00|97.73|95.33|97.21|94.81|97.78|95.38|96.97|94.57|0
1719412500000|2024-06-26 14:35:00|97.25|94.85|97.63|95.23|97.82|95.42|97.02|94.62|0
1719412800000|2024-06-26 14:40:00|97.58|95.18|97.2|94.8|97.82|95.42|97.11|94.71|0
1719413100000|2024-06-26 14:45:00|97.25|94.85|96.78|94.38|97.3|94.9|96.64|94.24|0
1719413400000|2024-06-26 14:50:00|96.73|94.33|95.8|93.4|97.2|94.8|95.8|93.4|0
1719413700000|2024-06-26 14:55:00|95.75|93.35|96.31|93.91|96.45|94.05|95.61|93.21|0
1719414000000|2024-06-26 15:00:00|96.26|93.86|96.5|94.1|96.97|94.57|95.98|93.58|0
1719414300000|2024-06-26 15:05:00|96.59|94.19|97.25|94.85|97.35|94.95|96.31|93.91|0
1719414600000|2024-06-26 15:10:00|97.35|94.95|98.06|95.66|98.49|96.09|97.16|94.76|0
1719414900000|2024-06-26 15:15:00|98.01|95.61|96.96|94.56|98.1|95.7|96.96|94.56|0
1719415200000|2024-06-26 15:20:00|96.92|94.52|96.44|94.04|96.92|94.52|96.16|93.76|0
1719415500000|2024-06-26 15:25:00|96.42|94.02|96.77|94.37|96.87|94.47|96.3|93.9|0
1719415800000|2024-06-26 15:30:00|96.82|94.42|97.05|94.65|97.29|94.89|96.77|94.37|0
1719416100000|2024-06-26 15:35:00|97.1|94.7|95.93|93.53|97.15|94.75|95.83|93.43|0
1719416400000|2024-06-26 15:40:00|95.98|93.58|95.51|93.11|96.26|93.86|95.51|93.11|0
1719416700000|2024-06-26 15:45:00|95.55|93.15|94.9|92.5|95.55|93.15|94.9|92.5|0
1719417000000|2024-06-26 15:50:00|94.85|92.45|93.42|91.02|94.94|92.54|93.42|91.02|0
1719417300000|2024-06-26 15:55:00|93.28|90.88|93.6|91.2|94.06|91.66|93.28|90.88|0
1719417600000|2024-06-26 16:00:00|93.55|91.15|93.88|91.48|94.06|91.66|93.55|91.15|0
1719417900000|2024-06-26 16:05:00|93.83|91.43|93.78|91.38|94.15|91.75|93.55|91.15|0
1719418200000|2024-06-26 16:10:00|93.83|91.43|93.92|91.52|94.2|91.8|93.64|91.24|0
1719418500000|2024-06-26 16:15:00|93.87|91.47|93.82|91.42|94.1|91.7|93.73|91.33|0
1719418800000|2024-06-26 16:20:00|93.87|91.47|95.08|92.68|95.08|92.68|93.69|91.29|0
1719419100000|2024-06-26 16:25:00|95.03|92.63|94.62|92.22|95.08|92.68|94.2|91.8|0
1719419400000|2024-06-26 16:30:00|94.71|92.31|94.48|92.08|94.94|92.54|94.48|92.08|0
1719419700000|2024-06-26 16:35:00|94.52|92.12|95.12|92.72|95.4|93|94.34|91.94|0
1719420000000|2024-06-26 16:40:00|95.17|92.77|95.59|93.19|95.77|93.37|94.84|92.44|0
1719420300000|2024-06-26 16:45:00|95.54|93.14|96.19|93.79|96.33|93.93|95.35|92.95|0
1719420600000|2024-06-26 16:50:00|96.15|93.75|95.68|93.28|96.17|93.77|95.68|93.28|0
1719420900000|2024-06-26 16:55:00|95.63|93.23|95.4|93|95.82|93.42|95.4|93|0
1719421200000|2024-06-26 17:00:00|95.49|93.09|95.53|93.13|95.91|93.51|95.44|93.04|0
1719421500000|2024-06-26 17:05:00|95.49|93.09|95.81|93.41|96.14|93.74|95.44|93.04|0
1719421800000|2024-06-26 17:10:00|95.77|93.37|95.11|92.71|95.77|93.37|94.97|92.57|0
1719422100000|2024-06-26 17:15:00|95.16|92.76|96.14|93.74|96.14|93.74|95.11|92.71|0
1719422400000|2024-06-26 17:20:00|96.28|93.88|96.46|94.06|96.84|94.44|95.93|93.53|0
1719422700000|2024-06-26 17:25:00|96.42|94.02|95.9|93.5|96.56|94.16|95.9|93.5|0
1719423000000|2024-06-26 17:30:00|96.04|93.64|95.8|93.4|96.18|93.78|95.76|93.36|0
1719423300000|2024-06-26 17:35:00|95.76|93.36|95.76|93.36|96.37|93.97|95.71|93.31|0
1719423600000|2024-06-26 17:40:00|95.8|93.4|95.75|93.35|96.27|93.87|95.75|93.35|0
1719423900000|2024-06-26 17:45:00|95.71|93.31|95.99|93.59|96.08|93.68|95.71|93.31|0
1719424200000|2024-06-26 17:50:00|95.85|93.45|95.94|93.54|96.17|93.77|95.85|93.45|0
1719424500000|2024-06-26 17:55:00|95.89|93.49|95.24|92.84|95.94|93.54|95.15|92.75|0
1719424800000|2024-06-26 18:00:00|95.33|92.93|95.75|93.35|95.94|93.54|95.33|92.93|0
1719425100000|2024-06-26 18:05:00|95.7|93.3|95.51|93.11|95.94|93.54|95.47|93.07|0
1719425400000|2024-06-26 18:10:00|95.56|93.16|95.65|93.25|95.89|93.49|95.42|93.02|0
1719425700000|2024-06-26 18:15:00|95.61|93.21|95.51|93.11|95.65|93.25|95.33|92.93|0
1719426000000|2024-06-26 18:20:00|95.56|93.16|94.49|92.09|95.79|93.39|94.49|92.09|0
1719426300000|2024-06-26 18:25:00|94.54|92.14|94.81|92.41|95.05|92.65|94.49|92.09|0
1719426600000|2024-06-26 18:30:00|94.77|92.37|94.76|92.36|94.95|92.55|94.58|92.18|0
1719426900000|2024-06-26 18:35:00|94.72|92.32|95.37|92.97|95.41|93.01|94.67|92.27|0
1719427200000|2024-06-26 18:40:00|95.32|92.92|94.95|92.55|95.6|93.2|94.95|92.55|0
1719427500000|2024-06-26 18:45:00|94.99|92.59|94.25|91.85|95.04|92.64|94.14|91.74|0
1719427800000|2024-06-26 18:50:00|94.3|91.9|94.53|92.13|94.67|92.27|94.16|91.76|0
1719428100000|2024-06-26 18:55:00|94.57|92.17|95.13|92.73|95.13|92.73|94.48|92.08|0
1719428400000|2024-06-26 19:00:00|95.04|92.64|95.36|92.96|95.88|93.48|94.94|92.54|0
1719428700000|2024-06-26 19:05:00|95.31|92.91|95.5|93.1|95.64|93.24|95.17|92.77|0
1719429000000|2024-06-26 19:10:00|95.55|93.15|95.64|93.24|95.92|93.52|95.5|93.1|0
1719429300000|2024-06-26 19:15:00|95.59|93.19|95.45|93.05|95.73|93.33|95.26|92.86|0
1719429600000|2024-06-26 19:20:00|95.59|93.19|95.17|92.77|95.68|93.28|94.98|92.58|0
1719429900000|2024-06-26 19:25:00|95.21|92.81|94.98|92.58|95.35|92.95|94.89|92.49|0
1719430200000|2024-06-26 19:30:00|94.93|92.53|94.79|92.39|95.31|92.91|94.75|92.35|0
1719430500000|2024-06-26 19:35:00|94.75|92.35|94.65|92.25|94.89|92.49|94.42|92.02|0
1719430800000|2024-06-26 19:40:00|94.61|92.21|94.42|92.02|94.79|92.39|94.42|92.02|0
1719431100000|2024-06-26 19:45:00|94.51|92.11|94.86|92.46|95.02|92.62|94.47|92.07|0
1719431400000|2024-06-26 19:50:00|94.84|92.44|93.22|90.82|94.84|92.44|93.22|90.82|0
1719431700000|2024-06-26 19:55:00|93.27|90.87|94.2|91.8|94.48|92.08|91.99|89.59|0
1719432000000|2024-06-26 20:00:00|94.75|92.35|95.45|93.05|96.66|94.26|94.75|92.35|0
1719432300000|2024-06-26 20:05:00|95.26|92.86|95.35|92.95|95.49|93.09|94.71|92.31|0
1719432600000|2024-06-26 20:10:00|95.31|92.91|96|93.6|96|93.6|95.31|92.91|0
1719432900000|2024-06-26 20:15:00|96.05|93.65|95.72|93.32|96.05|93.65|95.67|93.27|0
1719433200000|2024-06-26 20:20:00|95.67|93.27|95.79|93.39|95.79|93.39|95.49|93.09|0
1719433500000|2024-06-26 20:25:00|95.81|93.41|95.9|93.5|95.91|93.51|95.74|93.34|0
1719433800000|2024-06-26 20:30:00|95.86|93.46|96.14|93.74|96.23|93.83|95.86|93.46|0
1719434100000|2024-06-26 20:35:00|96.18|93.78|96.28|93.88|96.42|94.02|96.14|93.74|0
1719434400000|2024-06-26 20:40:00|96.23|93.83|96.23|93.83|96.28|93.88|96.09|93.69|0
1719434700000|2024-06-26 20:45:00|96.27|93.87|96.27|93.87|96.32|93.92|96.13|93.73|0
1719435000000|2024-06-26 20:50:00|96.32|93.92|96.18|93.78|96.37|93.97|96.18|93.78|0
1719435300000|2024-06-26 20:55:00|96.13|93.73|95.97|93.57|96.13|93.73|95.94|93.54|0
1719435600000|2024-06-26 21:00:00|95.9|93.5|95.99|93.59|96.07|93.67|95.9|93.5|0
1719435900000|2024-06-26 21:05:00|95.98|93.58|96.07|93.67|96.07|93.67|95.88|93.48|0
1719436200000|2024-06-26 21:10:00|95.92|93.52|96.16|93.76|96.18|93.78|95.92|93.52|0
1719436500000|2024-06-26 21:15:00|96.15|93.75|96.15|93.75|96.15|93.75|96.13|93.73|0
1719436800000|2024-06-26 21:20:00|96.13|93.73|96.06|93.66|96.23|93.83|96.04|93.64|0
1719437100000|2024-06-26 21:25:00|96.05|93.65|96.11|93.71|96.22|93.82|96.05|93.65|0
1719437400000|2024-06-26 21:30:00|96.05|93.65|96.1|93.7|96.11|93.71|95.98|93.58|0
1719437700000|2024-06-26 21:35:00|96.11|93.71|96.1|93.7|96.11|93.71|96.1|93.7|0
1719438000000|2024-06-26 21:40:00|96.17|93.77|96.1|93.7|96.19|93.79|96.1|93.7|0
1719438300000|2024-06-26 21:45:00|96.15|93.75|96.13|93.73|96.15|93.75|96.11|93.71|0
1719438600000|2024-06-26 21:50:00|96.12|93.72|96.15|93.75|96.15|93.75|96.02|93.62|0
1719438900000|2024-06-26 21:55:00|96.12|93.72|96.11|93.71|96.16|93.76|96.1|93.7|0
1719439200000|2024-06-26 22:00:00|96.09|93.69|96.06|93.66|96.16|93.76|95.55|93.15|0
1719439500000|2024-06-26 22:05:00|96.09|93.69|96.06|93.66|96.09|93.69|95.87|93.47|0
1719439800000|2024-06-26 22:10:00|96.01|93.61|96.06|93.66|96.06|93.66|95.78|93.38|0
1719440100000|2024-06-26 22:15:00|96.01|93.61|96.01|93.61|96.06|93.66|95.97|93.57|0
1719440400000|2024-06-26 22:20:00|95.96|93.56|96.31|93.91|96.34|93.94|95.92|93.52|0
1719440700000|2024-06-26 22:25:00|96.29|93.89|96.45|94.05|96.48|94.08|96.2|93.8|0
1719441000000|2024-06-26 22:30:00|96.43|94.03|96.45|94.05|96.45|94.05|96.29|93.89|0
1719441300000|2024-06-26 22:35:00|96.43|94.03|96.71|94.31|96.85|94.45|96.43|94.03|0
1719441600000|2024-06-26 22:40:00|96.75|94.35|96.89|94.49|96.94|94.54|96.61|94.21|0
1719441900000|2024-06-26 22:45:00|96.87|94.47|96.66|94.26|96.99|94.59|96.66|94.26|0
1719442200000|2024-06-26 22:50:00|96.71|94.31|96.73|94.33|96.8|94.4|96.7|94.3|0
1719442500000|2024-06-26 22:55:00|96.7|94.3|96.75|94.35|96.8|94.4|96.7|94.3|0
1719442800000|2024-06-26 23:00:00|96.8|94.4|96.89|94.49|96.91|94.51|96.75|94.35|0
1719443100000|2024-06-26 23:05:00|96.84|94.44|97.26|94.86|97.31|94.91|96.84|94.44|0
1719443400000|2024-06-26 23:10:00|97.24|94.84|97.31|94.91|97.31|94.91|97.17|94.77|0
1719443700000|2024-06-26 23:15:00|97.26|94.86|97.54|95.14|97.59|95.19|97.17|94.77|0
1719444000000|2024-06-26 23:20:00|97.57|95.17|97.73|95.33|97.88|95.48|97.57|95.17|0
1719444300000|2024-06-26 23:25:00|97.71|95.31|97.64|95.24|97.73|95.33|97.59|95.19|0
1719444600000|2024-06-26 23:30:00|97.66|95.26|97.87|95.47|97.87|95.47|97.66|95.26|0
1719444900000|2024-06-26 23:35:00|97.85|95.45|97.75|95.35|97.87|95.47|97.68|95.28|0
1719445200000|2024-06-26 23:40:00|97.78|95.38|97.68|95.28|97.92|95.52|97.68|95.28|0
1719445500000|2024-06-26 23:45:00|97.7|95.3|97.49|95.09|97.73|95.33|97.49|95.09|0
1719445800000|2024-06-26 23:50:00|97.44|95.04|97.58|95.18|97.58|95.18|97.39|94.99|0
1719446100000|2024-06-26 23:55:00|97.61|95.21|97.53|95.13|97.63|95.23|97.49|95.09|0
1719446400000|2024-06-27 00:00:00|97.58|95.18|97.58|95.18|97.86|95.46|97.53|95.13|0
1719446700000|2024-06-27 00:05:00|97.67|95.27|97.77|95.37|97.86|95.46|97.67|95.27|0
1719447000000|2024-06-27 00:10:00|97.74|95.34|97.86|95.46|97.89|95.49|97.74|95.34|0
1719447300000|2024-06-27 00:15:00|97.91|95.51|97.86|95.46|97.95|95.55|97.72|95.32|0
1719447600000|2024-06-27 00:20:00|97.81|95.41|97.76|95.36|97.95|95.55|97.71|95.31|0
1719447900000|2024-06-27 00:25:00|97.79|95.39|97.88|95.48|97.9|95.5|97.76|95.36|0
1719448200000|2024-06-27 00:30:00|97.9|95.5|97.85|95.45|97.95|95.55|97.83|95.43|0
1719448500000|2024-06-27 00:35:00|97.9|95.5|98.71|96.31|98.76|96.36|97.85|95.45|0
1719448800000|2024-06-27 00:40:00|98.69|96.29|98.52|96.12|98.88|96.48|98.47|96.07|0
1719449100000|2024-06-27 00:45:00|98.56|96.16|98.9|96.5|99.19|96.79|98.56|96.16|0
1719449400000|2024-06-27 00:50:00|98.99|96.59|98.8|96.4|98.99|96.59|98.75|96.35|0
1719449700000|2024-06-27 00:55:00|98.75|96.35|98.51|96.11|98.78|96.38|98.42|96.02|0
1719450000000|2024-06-27 01:00:00|98.46|96.06|98.44|96.04|98.56|96.16|98.23|95.83|0
1719450300000|2024-06-27 01:05:00|98.42|96.02|98.32|95.92|98.46|96.06|98.22|95.82|0
1719450600000|2024-06-27 01:10:00|98.37|95.97|98.32|95.92|98.37|95.97|98.18|95.78|0
1719450900000|2024-06-27 01:15:00|98.34|95.94|98.27|95.87|98.36|95.96|98.17|95.77|0
1719451200000|2024-06-27 01:20:00|98.22|95.82|98.31|95.91|98.46|96.06|98.17|95.77|0
1719451500000|2024-06-27 01:25:00|98.36|95.96|97.96|95.56|98.36|95.96|97.84|95.44|0
1719451800000|2024-06-27 01:30:00|97.98|95.58|97.65|95.25|97.98|95.58|97.6|95.2|0
1719452100000|2024-06-27 01:35:00|97.69|95.29|97.79|95.39|97.88|95.48|97.65|95.25|0
1719452400000|2024-06-27 01:40:00|97.74|95.34|97.79|95.39|97.83|95.43|97.69|95.29|0
1719452700000|2024-06-27 01:45:00|97.74|95.34|97.78|95.38|97.78|95.38|97.55|95.15|0
1719453000000|2024-06-27 01:50:00|97.76|95.36|97.69|95.29|97.78|95.38|97.69|95.29|0
1719453300000|2024-06-27 01:55:00|97.66|95.26|97.59|95.19|97.69|95.29|97.5|95.1|0
1719453600000|2024-06-27 02:00:00|97.54|95.14|97.31|94.91|97.59|95.19|97.31|94.91|0
1719453900000|2024-06-27 02:05:00|97.35|94.95|97.33|94.93|97.45|95.05|97.3|94.9|0
1719454200000|2024-06-27 02:10:00|97.35|94.95|97.21|94.81|97.35|94.95|97.07|94.67|0
1719454500000|2024-06-27 02:15:00|97.16|94.76|97.35|94.95|97.4|95|97.14|94.74|0
1719454800000|2024-06-27 02:20:00|97.4|95|97.3|94.9|97.44|95.04|97.25|94.85|0
1719455100000|2024-06-27 02:25:00|97.35|94.95|97.39|94.99|97.39|94.99|97.3|94.9|0
1719455400000|2024-06-27 02:30:00|97.37|94.97|97.44|95.04|97.49|95.09|97.35|94.95|0
1719455700000|2024-06-27 02:35:00|97.49|95.09|97.58|95.18|97.63|95.23|97.46|95.06|0
1719456000000|2024-06-27 02:40:00|97.56|95.16|97.62|95.22|97.67|95.27|97.53|95.13|0
1719456300000|2024-06-27 02:45:00|97.6|95.2|97.43|95.03|97.6|95.2|97.39|94.99|0
1719456600000|2024-06-27 02:50:00|97.39|94.99|97.53|95.13|97.57|95.17|97.34|94.94|0
1719456900000|2024-06-27 02:55:00|97.55|95.15|97.53|95.13|97.57|95.17|97.53|95.13|0
1719457200000|2024-06-27 03:00:00|97.57|95.17|97.62|95.22|97.69|95.29|97.57|95.17|0
1719457500000|2024-06-27 03:05:00|97.64|95.24|97.62|95.22|97.67|95.27|97.52|95.12|0
1719457800000|2024-06-27 03:10:00|97.57|95.17|97.64|95.24|97.66|95.26|97.52|95.12|0
1719458100000|2024-06-27 03:15:00|97.62|95.22|97.59|95.19|97.66|95.26|97.57|95.17|0
1719458400000|2024-06-27 03:20:00|97.57|95.17|97.52|95.12|97.61|95.21|97.47|95.07|0
1719458700000|2024-06-27 03:25:00|97.49|95.09|97.45|95.05|97.52|95.12|97.4|95|0
1719459000000|2024-06-27 03:30:00|97.47|95.07|97.42|95.02|97.47|95.07|97.37|94.97|0
1719459300000|2024-06-27 03:35:00|97.47|95.07|97.47|95.07|97.51|95.11|97.42|95.02|0
1719459600000|2024-06-27 03:40:00|97.51|95.11|97.56|95.16|97.61|95.21|97.51|95.11|0
1719459900000|2024-06-27 03:45:00|97.51|95.11|97.65|95.25|97.7|95.3|97.51|95.11|0
1719460200000|2024-06-27 03:50:00|97.7|95.3|97.7|95.3|97.72|95.32|97.65|95.25|0
1719460500000|2024-06-27 03:55:00|97.75|95.35|97.98|95.58|98.08|95.68|97.75|95.35|0
1719460800000|2024-06-27 04:00:00|98.03|95.63|97.84|95.44|98.03|95.63|97.79|95.39|0
1719461100000|2024-06-27 04:05:00|97.89|95.49|97.84|95.44|97.93|95.53|97.79|95.39|0
1719461400000|2024-06-27 04:10:00|97.88|95.48|97.98|95.58|98|95.6|97.84|95.44|0
1719461700000|2024-06-27 04:15:00|97.93|95.53|97.69|95.29|97.93|95.53|97.69|95.29|0
1719462000000|2024-06-27 04:20:00|97.64|95.24|97.55|95.15|97.69|95.29|97.55|95.15|0
1719462300000|2024-06-27 04:25:00|97.5|95.1|97.48|95.08|97.5|95.1|97.45|95.05|0
1719462600000|2024-06-27 04:30:00|97.45|95.05|97.45|95.05|97.5|95.1|97.4|95|0
1719462900000|2024-06-27 04:35:00|97.4|95|97.4|95|97.4|95|97.35|94.95|0
1719463200000|2024-06-27 04:40:00|97.35|94.95|97.4|95|97.4|95|97.35|94.95|0
1719463500000|2024-06-27 04:45:00|97.35|94.95|97.21|94.81|97.35|94.95|97.16|94.76|0
1719463800000|2024-06-27 04:50:00|97.16|94.76|97.07|94.67|97.16|94.76|97.02|94.62|0
1719464100000|2024-06-27 04:55:00|97.04|94.64|96.88|94.48|97.07|94.67|96.83|94.43|0
1719464400000|2024-06-27 05:00:00|96.85|94.45|96.92|94.52|97.06|94.66|96.85|94.45|0
1719464700000|2024-06-27 05:05:00|96.97|94.57|96.97|94.57|96.97|94.57|96.87|94.47|0
1719465000000|2024-06-27 05:10:00|96.92|94.52|97.01|94.61|97.06|94.66|96.92|94.52|0
1719465300000|2024-06-27 05:15:00|97.06|94.66|96.92|94.52|97.11|94.71|96.82|94.42|0
1719465600000|2024-06-27 05:20:00|96.89|94.49|96.82|94.42|96.92|94.52|96.82|94.42|0
1719465900000|2024-06-27 05:25:00|96.87|94.47|96.82|94.42|96.91|94.51|96.82|94.42|0
1719466200000|2024-06-27 05:30:00|96.84|94.44|96.44|94.04|96.84|94.44|96.4|94|0
1719466500000|2024-06-27 05:35:00|96.49|94.09|96.44|94.04|96.54|94.14|96.44|94.04|0
1719466800000|2024-06-27 05:40:00|96.39|93.99|96.3|93.9|96.44|94.04|96.21|93.81|0
1719467100000|2024-06-27 05:45:00|96.35|93.95|96.25|93.85|96.37|93.97|96.25|93.85|0
1719467400000|2024-06-27 05:50:00|96.2|93.8|96.2|93.8|96.3|93.9|96.2|93.8|0
1719467700000|2024-06-27 05:55:00|96.25|93.85|96.29|93.89|96.34|93.94|96.15|93.75|0
1719468000000|2024-06-27 06:00:00|96.2|93.8|96.01|93.61|96.25|93.85|95.92|93.52|0
1719468300000|2024-06-27 06:05:00|96.04|93.64|96.06|93.66|96.25|93.85|96.04|93.64|0
1719468600000|2024-06-27 06:10:00|96.08|93.68|95.92|93.52|96.08|93.68|95.87|93.47|0
1719468900000|2024-06-27 06:15:00|95.94|93.54|95.91|93.51|95.96|93.56|95.87|93.47|0
1719469200000|2024-06-27 06:20:00|95.87|93.47|95.82|93.42|95.87|93.47|95.68|93.28|0
1719469500000|2024-06-27 06:25:00|95.8|93.4|95.72|93.32|95.96|93.56|95.72|93.32|0
1719469800000|2024-06-27 06:30:00|95.7|93.3|95.79|93.39|95.82|93.42|95.68|93.28|0
1719470100000|2024-06-27 06:35:00|95.77|93.37|96|93.6|96.05|93.65|95.77|93.37|0
1719470400000|2024-06-27 06:40:00|96.03|93.63|95.95|93.55|96.09|93.69|95.91|93.51|0
1719470700000|2024-06-27 06:45:00|96|93.6|96|93.6|96.09|93.69|95.95|93.55|0
1719471000000|2024-06-27 06:50:00|95.98|93.58|95.95|93.55|96.09|93.69|95.95|93.55|0
1719471300000|2024-06-27 06:55:00|96|93.6|95.99|93.59|96.04|93.64|94.55|92.15|0
1719471600000|2024-06-27 07:00:00|96.03|93.63|95.8|93.4|96.03|93.63|95.61|93.21|0
1719471900000|2024-06-27 07:05:00|95.75|93.35|95.66|93.26|95.98|93.58|95.66|93.26|0
1719472200000|2024-06-27 07:10:00|95.61|93.21|95.56|93.16|95.79|93.39|95.56|93.16|0
1719472500000|2024-06-27 07:15:00|95.61|93.21|95.42|93.02|95.7|93.3|95.37|92.97|0
1719472800000|2024-06-27 07:20:00|95.37|92.97|95.51|93.11|95.56|93.16|95.33|92.93|0
1719473100000|2024-06-27 07:25:00|95.49|93.09|95.42|93.02|95.56|93.16|95.32|92.92|0
1719473400000|2024-06-27 07:30:00|95.37|92.97|95.6|93.2|95.65|93.25|95.3|92.9|0
1719473700000|2024-06-27 07:35:00|95.58|93.18|95.46|93.06|95.65|93.25|95.46|93.06|0
1719474000000|2024-06-27 07:40:00|95.51|93.11|95.74|93.34|95.83|93.43|95.51|93.11|0
1719474300000|2024-06-27 07:45:00|95.78|93.38|95.69|93.29|95.83|93.43|95.55|93.15|0
1719474600000|2024-06-27 07:50:00|95.74|93.34|95.88|93.48|95.88|93.48|95.64|93.24|0
1719474900000|2024-06-27 07:55:00|95.83|93.43|95.92|93.52|95.97|93.57|95.73|93.33|0
1719475200000|2024-06-27 08:00:00|95.97|93.57|95.78|93.38|96.01|93.61|95.73|93.33|0
1719475500000|2024-06-27 08:05:00|95.83|93.43|95.96|93.56|96.01|93.61|95.71|93.31|0
1719475800000|2024-06-27 08:10:00|96.01|93.61|95.92|93.52|96.1|93.7|95.87|93.47|0
1719476100000|2024-06-27 08:15:00|95.96|93.56|96.05|93.65|96.1|93.7|95.87|93.47|0
1719476400000|2024-06-27 08:20:00|96.1|93.7|96.47|94.07|96.52|94.12|96.05|93.65|0
1719476700000|2024-06-27 08:25:00|96.52|94.12|96.47|94.07|96.71|94.31|96.4|94|0
1719477000000|2024-06-27 08:30:00|96.5|94.1|96.24|93.84|96.52|94.12|96.05|93.65|0
1719477300000|2024-06-27 08:35:00|96.19|93.79|96.14|93.74|96.28|93.88|95.96|93.56|0
1719477600000|2024-06-27 08:40:00|96.1|93.7|96.05|93.65|96.24|93.84|95.95|93.55|0
1719477900000|2024-06-27 08:45:00|96.09|93.69|96|93.6|96.16|93.76|95.93|93.53|0
1719478200000|2024-06-27 08:50:00|96.05|93.65|96.14|93.74|96.37|93.97|96.05|93.65|0
1719478500000|2024-06-27 08:55:00|96.09|93.69|96|93.6|96.14|93.74|95.93|93.53|0
1719478800000|2024-06-27 09:00:00|96.09|93.69|96.02|93.62|96.14|93.74|95.85|93.45|0
1719479100000|2024-06-27 09:05:00|96.04|93.64|96.04|93.64|96.23|93.83|95.99|93.59|0
1719479400000|2024-06-27 09:10:00|95.99|93.59|95.62|93.22|96.04|93.64|95.52|93.12|0
1719479700000|2024-06-27 09:15:00|95.66|93.26|95.34|92.94|95.66|93.26|95.29|92.89|0
1719480000000|2024-06-27 09:20:00|95.36|92.96|95.57|93.17|95.57|93.17|95.34|92.94|0
1719480300000|2024-06-27 09:25:00|95.52|93.12|95.43|93.03|95.55|93.15|95.36|92.96|0
1719480600000|2024-06-27 09:30:00|95.47|93.07|95.66|93.26|95.66|93.26|95.33|92.93|0
1719480900000|2024-06-27 09:35:00|95.61|93.21|95.42|93.02|95.61|93.21|95.24|92.84|0
1719481200000|2024-06-27 09:40:00|95.47|93.07|95.56|93.16|95.56|93.16|95.42|93.02|0
1719481500000|2024-06-27 09:45:00|95.52|93.12|95.51|93.11|95.56|93.16|95.42|93.02|0
1719481800000|2024-06-27 09:50:00|95.49|93.09|95.51|93.11|95.61|93.21|95.47|93.07|0
1719482100000|2024-06-27 09:55:00|95.49|93.09|95.46|93.06|95.61|93.21|95.28|92.88|0
1719482400000|2024-06-27 10:00:00|95.44|93.04|95.28|92.88|95.46|93.06|95.14|92.74|0
1719482700000|2024-06-27 10:05:00|95.32|92.92|95.32|92.92|95.32|92.92|95.09|92.69|0
1719483000000|2024-06-27 10:10:00|95.37|92.97|95.46|93.06|95.51|93.11|95.32|92.92|0
1719483300000|2024-06-27 10:15:00|95.41|93.01|95.23|92.83|95.41|93.01|95.13|92.73|0
1719483600000|2024-06-27 10:20:00|95.18|92.78|95.18|92.78|95.27|92.87|95.16|92.76|0
1719483900000|2024-06-27 10:25:00|95.13|92.73|95.04|92.64|95.27|92.87|94.95|92.55|0
1719484200000|2024-06-27 10:30:00|94.99|92.59|94.94|92.54|95.13|92.73|94.81|92.41|0
1719484500000|2024-06-27 10:35:00|94.99|92.59|94.94|92.54|95.04|92.64|94.8|92.4|0
1719484800000|2024-06-27 10:40:00|94.99|92.59|94.76|92.36|94.99|92.59|94.73|92.33|0
1719485100000|2024-06-27 10:45:00|94.71|92.31|94.94|92.54|94.99|92.59|94.71|92.31|0
1719485400000|2024-06-27 10:50:00|94.99|92.59|95.03|92.63|95.22|92.82|94.96|92.56|0
1719485700000|2024-06-27 10:55:00|95.05|92.65|94.98|92.58|95.17|92.77|94.98|92.58|0
1719486000000|2024-06-27 11:00:00|95.03|92.63|95.42|93.02|95.45|93.05|95.03|92.63|0
1719486300000|2024-06-27 11:05:00|95.4|93|95.4|93|95.54|93.14|95.26|92.86|0
1719486600000|2024-06-27 11:10:00|95.44|93.04|95.68|93.28|95.82|93.42|95.44|93.04|0
1719486900000|2024-06-27 11:15:00|95.63|93.23|95.67|93.27|95.72|93.32|95.44|93.04|0
1719487200000|2024-06-27 11:20:00|95.72|93.32|95.72|93.32|95.86|93.46|95.58|93.18|0
1719487500000|2024-06-27 11:25:00|95.77|93.37|95.39|92.99|95.79|93.39|95.39|92.99|0
1719487800000|2024-06-27 11:30:00|95.34|92.94|95.02|92.62|95.34|92.94|95.02|92.62|0
1719488100000|2024-06-27 11:35:00|94.97|92.57|95.48|93.08|95.48|93.08|94.97|92.57|0
1719488400000|2024-06-27 11:40:00|95.53|93.13|95.34|92.94|95.57|93.17|95.34|92.94|0
1719488700000|2024-06-27 11:45:00|95.29|92.89|95.06|92.66|95.39|92.99|95.01|92.61|0
1719489000000|2024-06-27 11:50:00|95.11|92.71|95.29|92.89|95.34|92.94|95.01|92.61|0
1719489300000|2024-06-27 11:55:00|95.24|92.84|95.48|93.08|95.52|93.12|95.15|92.75|0
1719489600000|2024-06-27 12:00:00|95.52|93.12|95.52|93.12|95.71|93.31|95.15|92.75|0
1719489900000|2024-06-27 12:05:00|95.57|93.17|95.38|92.98|95.75|93.35|95.38|92.98|0
1719490200000|2024-06-27 12:10:00|95.33|92.93|95.33|92.93|95.47|93.07|95.24|92.84|0
1719490500000|2024-06-27 12:15:00|95.42|93.02|95.24|92.84|95.42|93.02|95.17|92.77|0
1719490800000|2024-06-27 12:20:00|95.31|92.91|95.37|92.97|95.47|93.07|95.19|92.79|0
1719491100000|2024-06-27 12:25:00|95.33|92.93|95.21|92.81|95.37|92.97|95.12|92.72|0
1719491400000|2024-06-27 12:30:00|95.12|92.72|94.4|92|95.65|93.25|94.26|91.86|0
1719491700000|2024-06-27 12:35:00|94.45|92.05|94.17|91.77|94.72|92.32|94.12|91.72|0
1719492000000|2024-06-27 12:40:00|94.21|91.81|94.3|91.9|94.44|92.04|94.12|91.72|0
1719492300000|2024-06-27 12:45:00|94.26|91.86|94.67|92.27|94.72|92.32|94.26|91.86|0
1719492600000|2024-06-27 12:50:00|94.72|92.32|94.3|91.9|94.72|92.32|94.12|91.72|0
1719492900000|2024-06-27 12:55:00|94.21|91.81|93.98|91.58|94.26|91.86|93.93|91.53|0
1719493200000|2024-06-27 13:00:00|94.07|91.67|93.98|91.58|94.21|91.81|93.93|91.53|0
1719493500000|2024-06-27 13:05:00|94.02|91.62|94.16|91.76|94.16|91.76|93.88|91.48|0
1719493800000|2024-06-27 13:10:00|94.21|91.81|94.43|92.03|94.62|92.22|94.07|91.67|0
1719494100000|2024-06-27 13:15:00|94.41|92.01|94.39|91.99|94.53|92.13|94.16|91.76|0
1719494400000|2024-06-27 13:20:00|94.43|92.03|94.57|92.17|94.62|92.22|94.34|91.94|0
1719494700000|2024-06-27 13:25:00|94.62|92.22|94.52|92.12|94.66|92.26|94.34|91.94|0
1719495000000|2024-06-27 13:30:00|94.48|92.08|93.63|91.23|94.57|92.17|93.46|91.06|0
1719495300000|2024-06-27 13:35:00|93.6|91.2|92.19|89.79|93.69|91.29|92.01|89.61|0
1719495600000|2024-06-27 13:40:00|92.15|89.75|92.19|89.79|92.69|90.29|92.15|89.75|0
1719495900000|2024-06-27 13:45:00|92.23|89.83|92.96|90.56|93|90.6|91.87|89.47|0
1719496200000|2024-06-27 13:50:00|93|90.6|94.11|91.71|95.17|92.77|93|90.6|0
1719496500000|2024-06-27 13:55:00|94.06|91.66|93.56|91.16|94.52|92.12|93.56|91.16|0
1719496800000|2024-06-27 14:00:00|93.53|91.13|93.65|91.25|93.65|91.25|92.87|90.47|0
1719497100000|2024-06-27 14:05:00|93.6|91.2|93.46|91.06|94.1|91.7|93.28|90.88|0
1719497400000|2024-06-27 14:10:00|93.51|91.11|92.15|89.75|93.55|91.15|92.15|89.75|0
1719497700000|2024-06-27 14:15:00|92.1|89.7|92.83|90.43|93.93|91.53|92.06|89.66|0
1719498000000|2024-06-27 14:20:00|92.92|90.52|92.64|90.24|92.96|90.56|92.46|90.06|0
1719498300000|2024-06-27 14:25:00|92.6|90.2|92.33|89.93|92.83|90.43|92.1|89.7|0
1719498600000|2024-06-27 14:30:00|92.42|90.02|92.14|89.74|92.87|90.47|92.1|89.7|0
1719498900000|2024-06-27 14:35:00|92.1|89.7|92.01|89.61|92.69|90.29|92.01|89.61|0
1719499200000|2024-06-27 14:40:00|92.14|89.74|92.32|89.92|92.5|90.1|91.83|89.43|0
1719499500000|2024-06-27 14:45:00|92.28|89.88|92.95|90.55|93.14|90.74|92.28|89.88|0
1719499800000|2024-06-27 14:50:00|92.98|90.58|93.68|91.28|93.96|91.56|92.91|90.51|0
1719500100000|2024-06-27 14:55:00|93.64|91.24|93.41|91.01|93.82|91.42|93.23|90.83|0
1719500400000|2024-06-27 15:00:00|93.36|90.96|93.82|91.42|93.96|91.56|93.27|90.87|0
1719500700000|2024-06-27 15:05:00|93.86|91.46|93.81|91.41|94.28|91.88|93.07|90.67|0
1719501000000|2024-06-27 15:10:00|93.85|91.45|93.85|91.45|93.95|91.55|93.4|91|0
1719501300000|2024-06-27 15:15:00|93.76|91.36|93.58|91.18|93.94|91.54|93.44|91.04|0
1719501600000|2024-06-27 15:20:00|93.62|91.22|93.85|91.45|94.03|91.63|93.62|91.22|0
1719501900000|2024-06-27 15:25:00|93.8|91.4|94.43|92.03|95.05|92.65|93.48|91.08|0
1719502200000|2024-06-27 15:30:00|94.4|92|95.28|92.88|95.51|93.11|94.4|92|0
1719502500000|2024-06-27 15:35:00|95.05|92.65|94.81|92.41|95.51|93.11|94.72|92.32|0
1719502800000|2024-06-27 15:40:00|94.86|92.46|95.32|92.92|95.56|93.16|94.54|92.14|0
1719503100000|2024-06-27 15:45:00|95.28|92.88|94.72|92.32|95.51|93.11|94.72|92.32|0
1719503400000|2024-06-27 15:50:00|94.77|92.37|94.86|92.46|95.04|92.64|94.67|92.27|0
1719503700000|2024-06-27 15:55:00|94.95|92.55|94.58|92.18|95.04|92.64|94.44|92.04|0
1719504000000|2024-06-27 16:00:00|94.67|92.27|94.3|91.9|94.81|92.41|94.21|91.81|0
1719504300000|2024-06-27 16:05:00|94.21|91.81|94.07|91.67|94.39|91.99|93.97|91.57|0
1719504600000|2024-06-27 16:10:00|94.02|91.62|93.84|91.44|94.07|91.67|93.74|91.34|0
1719504900000|2024-06-27 16:15:00|93.79|91.39|93.83|91.43|93.93|91.53|93.51|91.11|0
1719505200000|2024-06-27 16:20:00|93.88|91.48|93.42|91.02|93.88|91.48|93.37|90.97|0
1719505500000|2024-06-27 16:25:00|93.37|90.97|93.46|91.06|93.74|91.34|93.15|90.75|0
1719505800000|2024-06-27 16:30:00|93.51|91.11|93.33|90.93|93.6|91.2|93.23|90.83|0
1719506100000|2024-06-27 16:35:00|93.37|90.97|93.46|91.06|93.6|91.2|93.28|90.88|0
1719506400000|2024-06-27 16:40:00|93.42|91.02|93.37|90.97|93.87|91.47|93.37|90.97|0
1719506700000|2024-06-27 16:45:00|93.32|90.92|93.55|91.15|93.55|91.15|93.09|90.69|0
1719507000000|2024-06-27 16:50:00|93.5|91.1|93.32|90.92|93.55|91.15|93.05|90.65|0
1719507300000|2024-06-27 16:55:00|93.27|90.87|93.91|91.51|93.91|91.51|93.14|90.74|0
1719507600000|2024-06-27 17:00:00|93.82|91.42|93.27|90.87|93.82|91.42|93.09|90.69|0
1719507900000|2024-06-27 17:05:00|93.22|90.82|93.22|90.82|93.36|90.96|93|90.6|0
1719508200000|2024-06-27 17:10:00|93.27|90.87|93.31|90.91|93.5|91.1|93.09|90.69|0
1719508500000|2024-06-27 17:15:00|93.36|90.96|93.82|91.42|93.82|91.42|93.31|90.91|0
1719508800000|2024-06-27 17:20:00|93.79|91.39|93.04|90.64|93.82|91.42|92.99|90.59|0
1719509100000|2024-06-27 17:25:00|92.99|90.59|92.63|90.23|93.08|90.68|92.58|90.18|0
1719509400000|2024-06-27 17:30:00|92.67|90.27|92.9|90.5|93.17|90.77|92.63|90.23|0
1719509700000|2024-06-27 17:35:00|92.85|90.45|92.71|90.31|92.85|90.45|92.58|90.18|0
1719510000000|2024-06-27 17:40:00|92.62|90.22|92.98|90.58|93.08|90.68|92.44|90.04|0
1719510300000|2024-06-27 17:45:00|93.03|90.63|92.85|90.45|93.03|90.63|92.67|90.27|0
1719510600000|2024-06-27 17:50:00|92.89|90.49|93.07|90.67|93.3|90.9|92.85|90.45|0
1719510900000|2024-06-27 17:55:00|93.03|90.63|93.48|91.08|93.57|91.17|92.94|90.54|0
1719511200000|2024-06-27 18:00:00|93.57|91.17|94.68|92.28|95.28|92.88|93.57|91.17|0
1719511500000|2024-06-27 18:05:00|94.72|92.32|94.49|92.09|95.14|92.74|94.26|91.86|0
1719511800000|2024-06-27 18:10:00|94.54|92.14|94.91|92.51|95.09|92.69|94.4|92|0
1719512100000|2024-06-27 18:15:00|94.86|92.46|94.67|92.27|95.28|92.88|94.21|91.81|0
1719512400000|2024-06-27 18:20:00|94.63|92.23|94.62|92.22|94.86|92.46|94.44|92.04|0
1719512700000|2024-06-27 18:25:00|94.72|92.32|95.04|92.64|95.04|92.64|94.58|92.18|0
1719513000000|2024-06-27 18:30:00|95.09|92.69|94.67|92.27|95.32|92.92|94.62|92.22|0
1719513300000|2024-06-27 18:35:00|94.71|92.31|95.16|92.76|95.18|92.78|94.53|92.13|0
1719513600000|2024-06-27 18:40:00|95.13|92.73|95.18|92.78|95.32|92.92|94.99|92.59|0
1719513900000|2024-06-27 18:45:00|95.13|92.73|94.43|92.03|95.27|92.87|94.43|92.03|0
1719514200000|2024-06-27 18:50:00|94.48|92.08|94.06|91.66|94.52|92.12|93.83|91.43|0
1719514500000|2024-06-27 18:55:00|94.11|91.71|93.97|91.57|94.43|92.03|93.83|91.43|0
1719514800000|2024-06-27 19:00:00|93.92|91.52|93.73|91.33|94.06|91.66|93.69|91.29|0
1719515100000|2024-06-27 19:05:00|93.76|91.36|93.83|91.43|94.2|91.8|93.6|91.2|0
1719515400000|2024-06-27 19:10:00|93.78|91.38|92.77|90.37|93.78|91.38|92.77|90.37|0
1719515700000|2024-06-27 19:15:00|92.81|90.41|93.22|90.82|93.36|90.96|92.68|90.28|0
1719516000000|2024-06-27 19:20:00|93.27|90.87|92.9|90.5|93.27|90.87|92.81|90.41|0
1719516300000|2024-06-27 19:25:00|92.95|90.55|92.53|90.13|92.99|90.59|92.49|90.09|0
1719516600000|2024-06-27 19:30:00|92.49|90.09|92.81|90.41|92.81|90.41|92.44|90.04|0
1719516900000|2024-06-27 19:35:00|92.76|90.36|92.49|90.09|92.94|90.54|92.4|90|0
1719517200000|2024-06-27 19:40:00|92.53|90.13|92.67|90.27|92.71|90.31|92.26|89.86|0
1719517500000|2024-06-27 19:45:00|92.71|90.31|92.8|90.4|92.99|90.59|92.35|89.95|0
1719517800000|2024-06-27 19:50:00|92.85|90.45|93.49|91.09|93.54|91.14|92.39|89.99|0
1719518100000|2024-06-27 19:55:00|93.08|90.68|91.66|89.26|93.08|90.68|91.66|89.26|0
1719518400000|2024-06-27 20:00:00|91.44|89.04|91.21|88.81|91.53|89.13|91.08|88.68|0
1719518700000|2024-06-27 20:05:00|91.16|88.76|90.94|88.54|91.53|89.13|90.71|88.31|0
1719519000000|2024-06-27 20:10:00|90.98|88.58|91.16|88.76|91.16|88.76|90.89|88.49|0
1719519300000|2024-06-27 20:15:00|91.21|88.81|91.21|88.81|91.3|88.9|91.03|88.63|0
1719519600000|2024-06-27 20:20:00|91.25|88.85|90.98|88.58|91.3|88.9|90.98|88.58|0
1719519900000|2024-06-27 20:25:00|91|88.6|91.07|88.67|91.07|88.67|90.93|88.53|0
1719520200000|2024-06-27 20:30:00|91.02|88.62|91.07|88.67|91.07|88.67|91.02|88.62|0
1719520500000|2024-06-27 20:35:00|91.02|88.62|91.06|88.66|91.16|88.76|91.02|88.62|0
1719520800000|2024-06-27 20:40:00|91.09|88.69|91.2|88.8|91.2|88.8|91.06|88.66|0
1719521100000|2024-06-27 20:45:00|91.15|88.75|91.11|88.71|91.2|88.8|91.11|88.71|0
1719521400000|2024-06-27 20:50:00|91.15|88.75|91.15|88.75|91.15|88.75|91.11|88.71|0
1719521700000|2024-06-27 20:55:00|91.2|88.8|91.17|88.77|91.24|88.84|91.1|88.7|0
1719522000000|2024-06-27 21:00:00|91.15|88.75|91.18|88.78|91.21|88.81|91.15|88.75|0
1719522300000|2024-06-27 21:05:00|91.2|88.8|91.01|88.61|91.2|88.8|90.48|88.08|0
1719522600000|2024-06-27 21:10:00|91.08|88.68|91.22|88.82|91.23|88.83|91.08|88.68|0
1719522900000|2024-06-27 21:15:00|91.24|88.84|90.83|88.43|91.26|88.86|90.58|88.18|0
1719523200000|2024-06-27 21:20:00|90.84|88.44|90.86|88.46|91|88.6|90.84|88.44|0
1719523500000|2024-06-27 21:25:00|90.91|88.51|90.98|88.58|91.01|88.61|90.91|88.51|0
1719523800000|2024-06-27 21:30:00|90.97|88.57|91.06|88.66|91.11|88.71|90.97|88.57|0
1719524100000|2024-06-27 21:35:00|91.07|88.67|91.1|88.7|91.11|88.71|91.06|88.66|0
1719524400000|2024-06-27 21:40:00|91.11|88.71|91.1|88.7|91.12|88.72|91.09|88.69|0
1719524700000|2024-06-27 21:45:00|91.11|88.71|91.13|88.73|91.18|88.78|91.11|88.71|0
1719525000000|2024-06-27 21:50:00|91.14|88.74|91.11|88.71|91.14|88.74|91.09|88.69|0
1719525600000|2024-06-27 22:00:00|91.33|88.93|91.31|88.91|91.38|88.98|91.13|88.73|0
1719525900000|2024-06-27 22:05:00|91.29|88.89|91.17|88.77|91.35|88.95|91.15|88.75|0
1719526200000|2024-06-27 22:10:00|91.13|88.73|91.13|88.73|91.13|88.73|91.08|88.68|0
1719526500000|2024-06-27 22:15:00|91.17|88.77|91.13|88.73|91.17|88.77|91.13|88.73|0
1719526800000|2024-06-27 22:20:00|91.1|88.7|90.99|88.59|91.15|88.75|90.99|88.59|0
1719527100000|2024-06-27 22:25:00|90.97|88.57|90.76|88.36|90.97|88.57|90.74|88.34|0
1719527400000|2024-06-27 22:30:00|90.72|88.32|90.67|88.27|90.76|88.36|90.67|88.27|0
1719527700000|2024-06-27 22:35:00|90.63|88.23|90.67|88.27|90.72|88.32|90.58|88.18|0
1719528000000|2024-06-27 22:40:00|90.65|88.25|90.62|88.22|90.67|88.27|90.62|88.22|0
1719528300000|2024-06-27 22:45:00|90.58|88.18|90.53|88.13|90.58|88.18|90.49|88.09|0
1719528600000|2024-06-27 22:50:00|90.58|88.18|90.53|88.13|90.58|88.18|90.49|88.09|0
1719528900000|2024-06-27 22:55:00|90.58|88.18|90.66|88.26|90.66|88.26|90.58|88.18|0
1719529200000|2024-06-27 23:00:00|90.62|88.22|90.53|88.13|90.62|88.22|90.51|88.11|0
1719529500000|2024-06-27 23:05:00|90.57|88.17|90.48|88.08|90.57|88.17|90.44|88.04|0
1719529800000|2024-06-27 23:10:00|90.46|88.06|90.48|88.08|90.48|88.08|90.46|88.06|0
1719530400000|2024-06-27 23:20:00|90.43|88.03|90.34|87.94|90.43|88.03|90.34|87.94|0
1719530700000|2024-06-27 23:25:00|90.37|87.97|90.3|87.9|90.39|87.99|90.3|87.9|0
1719531000000|2024-06-27 23:30:00|90.34|87.94|90.21|87.81|90.34|87.94|90.21|87.81|0
1719531300000|2024-06-27 23:35:00|90.16|87.76|90.21|87.81|90.21|87.81|90.16|87.76|0
1719531600000|2024-06-27 23:40:00|90.2|87.8|90.2|87.8|90.25|87.85|90.2|87.8|0
1719531900000|2024-06-27 23:45:00|90.23|87.83|90.2|87.8|90.29|87.89|90.2|87.8|0
1719532200000|2024-06-27 23:50:00|90.16|87.76|90.16|87.76|90.2|87.8|90.16|87.76|0
1719532500000|2024-06-27 23:55:00|90.2|87.8|90.11|87.71|90.2|87.8|90.07|87.67|0
1719532800000|2024-06-28 00:00:00|89.84|87.44|90.02|87.62|90.02|87.62|89.84|87.44|0
1719533100000|2024-06-28 00:05:00|90.06|87.66|90.02|87.62|90.06|87.66|89.88|87.48|0
1719533400000|2024-06-28 00:10:00|89.97|87.57|90.02|87.62|90.02|87.62|89.84|87.44|0
1719533700000|2024-06-28 00:15:00|89.97|87.57|89.95|87.55|90.11|87.71|89.93|87.53|0
1719534000000|2024-06-28 00:20:00|89.97|87.57|89.97|87.57|90.01|87.61|89.9|87.5|0
1719534300000|2024-06-28 00:25:00|89.92|87.52|89.83|87.43|89.97|87.57|89.83|87.43|0
1719534600000|2024-06-28 00:30:00|89.88|87.48|89.92|87.52|89.97|87.57|89.83|87.43|0
1719534900000|2024-06-28 00:35:00|89.88|87.48|89.96|87.56|89.97|87.57|89.83|87.43|0
1719535200000|2024-06-28 00:40:00|90.01|87.61|90.14|87.74|90.14|87.74|89.96|87.56|0
1719535500000|2024-06-28 00:45:00|90.19|87.79|90.1|87.7|90.23|87.83|90.1|87.7|0
1719535800000|2024-06-28 00:50:00|90.14|87.74|90.36|87.96|90.36|87.96|90.1|87.7|0
1719536100000|2024-06-28 00:55:00|90.34|87.94|90.54|88.14|90.58|88.18|90.23|87.83|0
1719536400000|2024-06-28 01:00:00|90.58|88.18|90.31|87.91|90.63|88.23|90.31|87.91|0
1719536700000|2024-06-28 01:05:00|90.29|87.89|90.4|88|90.45|88.05|90.22|87.82|0
1719537000000|2024-06-28 01:10:00|90.45|88.05|90.45|88.05|90.54|88.14|90.4|88|0
1719537300000|2024-06-28 01:15:00|90.47|88.07|90.42|88.02|90.49|88.09|90.4|88|0
1719537600000|2024-06-28 01:20:00|90.4|88|90.04|87.64|90.42|88.02|90.04|87.64|0
1719537900000|2024-06-28 01:25:00|90|87.6|89.99|87.59|90.08|87.68|89.82|87.42|0
1719538200000|2024-06-28 01:30:00|89.97|87.57|89.93|87.53|90.02|87.62|89.82|87.42|0
1719538500000|2024-06-28 01:35:00|89.95|87.55|89.19|86.79|89.99|87.59|89.1|86.7|0
1719538800000|2024-06-28 01:40:00|89.1|86.7|89.37|86.97|89.5|87.1|89.1|86.7|0
1719539100000|2024-06-28 01:45:00|89.32|86.92|89.32|86.92|89.39|86.99|89.23|86.83|0
1719539400000|2024-06-28 01:50:00|89.3|86.9|89.01|86.61|89.3|86.9|88.88|86.48|0
1719539700000|2024-06-28 01:55:00|88.99|86.59|89.01|86.61|89.06|86.66|88.83|86.43|0
1719540000000|2024-06-28 02:00:00|88.97|86.57|88.88|86.48|88.97|86.57|88.72|86.32|0
1719540300000|2024-06-28 02:05:00|88.86|86.46|88.74|86.34|88.92|86.52|88.74|86.34|0
1719540600000|2024-06-28 02:10:00|88.79|86.39|88.74|86.34|88.83|86.43|88.65|86.25|0
1719540900000|2024-06-28 02:15:00|88.79|86.39|88.7|86.3|88.79|86.39|88.56|86.16|0
1719541200000|2024-06-28 02:20:00|88.65|86.25|88.56|86.16|88.65|86.25|88.52|86.12|0
1719541500000|2024-06-28 02:25:00|88.59|86.19|88.65|86.25|88.69|86.29|88.52|86.12|0
1719541800000|2024-06-28 02:30:00|88.6|86.2|88.82|86.42|88.87|86.47|88.56|86.16|0
1719542100000|2024-06-28 02:35:00|88.87|86.47|88.87|86.47|89|86.6|88.82|86.42|0
1719542400000|2024-06-28 02:40:00|88.82|86.42|88.86|86.46|88.95|86.55|88.78|86.38|0
1719542700000|2024-06-28 02:45:00|88.82|86.42|88.78|86.38|88.82|86.42|88.73|86.33|0
1719543000000|2024-06-28 02:50:00|88.77|86.37|88.82|86.42|88.86|86.46|88.77|86.37|0
1719543300000|2024-06-28 02:55:00|88.77|86.37|88.86|86.46|88.86|86.46|88.77|86.37|0
1719543600000|2024-06-28 03:00:00|88.82|86.42|88.77|86.37|88.82|86.42|88.73|86.33|0
1719543900000|2024-06-28 03:05:00|88.81|86.41|88.81|86.41|88.86|86.46|88.77|86.37|0
1719544200000|2024-06-28 03:10:00|88.86|86.46|88.9|86.5|88.9|86.5|88.81|86.41|0
1719544500000|2024-06-28 03:15:00|88.94|86.54|88.94|86.54|88.94|86.54|88.9|86.5|0
1719544800000|2024-06-28 03:20:00|88.9|86.5|88.85|86.45|88.92|86.52|88.81|86.41|0
1719545100000|2024-06-28 03:25:00|88.9|86.5|88.9|86.5|88.94|86.54|88.85|86.45|0
1719545400000|2024-06-28 03:30:00|88.94|86.54|88.94|86.54|88.98|86.58|88.9|86.5|0
1719545700000|2024-06-28 03:35:00|88.98|86.58|88.89|86.49|88.98|86.58|88.85|86.45|0
1719546000000|2024-06-28 03:40:00|88.85|86.45|88.98|86.58|88.98|86.58|88.85|86.45|0
1719546300000|2024-06-28 03:45:00|89|86.6|88.89|86.49|89.07|86.67|88.89|86.49|0
1719546600000|2024-06-28 03:50:00|88.93|86.53|88.98|86.58|88.98|86.58|88.89|86.49|0
1719546900000|2024-06-28 03:55:00|88.93|86.53|88.91|86.51|88.93|86.53|88.89|86.49|0
1719547200000|2024-06-28 04:00:00|88.93|86.53|89.02|86.62|89.02|86.62|88.89|86.49|0
1719547500000|2024-06-28 04:05:00|89.06|86.66|89.24|86.84|89.33|86.93|89.06|86.66|0
1719547800000|2024-06-28 04:10:00|89.19|86.79|89.24|86.84|89.28|86.88|89.15|86.75|0
1719548100000|2024-06-28 04:15:00|89.28|86.88|89.23|86.83|89.28|86.88|89.19|86.79|0
1719548400000|2024-06-28 04:20:00|89.26|86.86|89.28|86.88|89.32|86.92|89.23|86.83|0
1719548700000|2024-06-28 04:25:00|89.3|86.9|89.28|86.88|89.32|86.92|89.28|86.88|0
1719549000000|2024-06-28 04:30:00|89.32|86.92|89.32|86.92|89.36|86.96|89.32|86.92|0
1719549300000|2024-06-28 04:35:00|89.27|86.87|89.23|86.83|89.32|86.92|89.23|86.83|0
1719549600000|2024-06-28 04:40:00|89.27|86.87|89.32|86.92|89.41|87.01|89.23|86.83|0
1719549900000|2024-06-28 04:45:00|89.27|86.87|89.31|86.91|89.36|86.96|89.27|86.87|0
1719550200000|2024-06-28 04:50:00|89.27|86.87|89.45|87.05|89.54|87.14|89.27|86.87|0
1719550500000|2024-06-28 04:55:00|89.4|87|89.36|86.96|89.4|87|89.36|86.96|0
1719550800000|2024-06-28 05:00:00|89.31|86.91|89.49|87.09|89.49|87.09|89.31|86.91|0
1719551100000|2024-06-28 05:05:00|89.44|87.04|89.44|87.04|89.49|87.09|89.35|86.95|0
1719551400000|2024-06-28 05:10:00|89.49|87.09|89.44|87.04|89.53|87.13|89.4|87|0
1719551700000|2024-06-28 05:15:00|89.4|87|89.39|86.99|89.44|87.04|89.35|86.95|0
1719552000000|2024-06-28 05:20:00|89.44|87.04|89.39|86.99|89.46|87.06|89.39|86.99|0
1719552300000|2024-06-28 05:25:00|89.44|87.04|89.57|87.17|89.57|87.17|89.44|87.04|0
1719552600000|2024-06-28 05:30:00|89.48|87.08|89.61|87.21|89.61|87.21|89.48|87.08|0
1719552900000|2024-06-28 05:35:00|89.66|87.26|89.57|87.17|89.7|87.3|89.57|87.17|0
1719553200000|2024-06-28 05:40:00|89.59|87.19|89.56|87.16|89.61|87.21|89.52|87.12|0
1719553500000|2024-06-28 05:45:00|89.52|87.12|89.7|87.3|89.7|87.3|89.52|87.12|0
1719553800000|2024-06-28 05:50:00|89.74|87.34|89.65|87.25|89.79|87.39|89.65|87.25|0
1719554100000|2024-06-28 05:55:00|89.61|87.21|89.56|87.16|89.61|87.21|89.52|87.12|0
1719554400000|2024-06-28 06:00:00|89.54|87.14|89.12|86.72|89.56|87.16|89.07|86.67|0
1719554700000|2024-06-28 06:05:00|89.16|86.76|88.98|86.58|89.16|86.76|88.85|86.45|0
1719555000000|2024-06-28 06:10:00|89.03|86.63|89.58|87.18|91.12|88.72|88.72|86.32|0
1719555300000|2024-06-28 06:15:00|89.62|87.22|89.49|87.09|89.62|87.22|89.4|87|0
1719555600000|2024-06-28 06:20:00|89.53|87.13|89.53|87.13|89.55|87.15|89.42|87.02|0
1719555900000|2024-06-28 06:25:00|89.58|87.18|89.49|87.09|89.58|87.18|89.35|86.95|0
1719556200000|2024-06-28 06:30:00|89.44|87.04|89.4|87|89.49|87.09|89.38|86.98|0
1719556500000|2024-06-28 06:35:00|89.44|87.04|89.53|87.13|89.57|87.17|89.37|86.97|0
1719556800000|2024-06-28 06:40:00|89.57|87.17|89.75|87.35|89.84|87.44|89.57|87.17|0
1719557100000|2024-06-28 06:45:00|89.7|87.3|89.61|87.21|89.75|87.35|89.52|87.12|0
1719557400000|2024-06-28 06:50:00|89.66|87.26|89.7|87.3|89.7|87.3|89.39|86.99|0
1719557700000|2024-06-28 06:55:00|89.68|87.28|89.65|87.25|89.74|87.34|89.61|87.21|0
1719558000000|2024-06-28 07:00:00|89.61|87.21|89.87|87.47|89.92|87.52|89.61|87.21|0
1719558300000|2024-06-28 07:05:00|89.85|87.45|89.34|86.94|89.85|87.45|89.34|86.94|0
1719558600000|2024-06-28 07:10:00|89.3|86.9|89.65|87.25|89.78|87.38|89.17|86.77|0
1719558900000|2024-06-28 07:15:00|89.69|87.29|89.69|87.29|89.83|87.43|89.56|87.16|0
1719559200000|2024-06-28 07:20:00|89.74|87.34|89.69|87.29|89.78|87.38|89.56|87.16|0
1719559500000|2024-06-28 07:25:00|89.65|87.25|89.56|87.16|89.69|87.29|89.51|87.11|0
1719559800000|2024-06-28 07:30:00|89.51|87.11|89.73|87.33|89.73|87.33|89.51|87.11|0
1719560100000|2024-06-28 07:35:00|89.78|87.38|89.91|87.51|89.95|87.55|89.73|87.33|0
1719560400000|2024-06-28 07:40:00|90|87.6|89.69|87.29|90|87.6|89.55|87.15|0
1719560700000|2024-06-28 07:45:00|89.73|87.33|89.95|87.55|89.95|87.55|89.69|87.29|0
1719561000000|2024-06-28 07:50:00|89.86|87.46|89.9|87.5|89.95|87.55|89.77|87.37|0
1719561300000|2024-06-28 07:55:00|89.88|87.48|89.9|87.5|89.9|87.5|89.68|87.28|0
1719561600000|2024-06-28 08:00:00|89.99|87.59|89.9|87.5|89.99|87.59|89.77|87.37|0
1719561900000|2024-06-28 08:05:00|89.95|87.55|90.21|87.81|90.26|87.86|89.9|87.5|0
1719562200000|2024-06-28 08:10:00|90.26|87.86|90.16|87.76|90.3|87.9|90.03|87.63|0
1719562500000|2024-06-28 08:15:00|90.12|87.72|89.94|87.54|90.21|87.81|89.9|87.5|0
1719562800000|2024-06-28 08:20:00|89.99|87.59|89.85|87.45|90.01|87.61|89.81|87.41|0
1719563100000|2024-06-28 08:25:00|89.9|87.5|89.58|87.18|89.9|87.5|89.54|87.14|0
1719563400000|2024-06-28 08:30:00|89.54|87.14|89.63|87.23|89.67|87.27|89.45|87.05|0
1719563700000|2024-06-28 08:35:00|89.58|87.18|89.4|87|89.58|87.18|89.4|87|0
1719564000000|2024-06-28 08:40:00|89.36|86.96|89.4|87|89.4|87|89.18|86.78|0
1719564300000|2024-06-28 08:45:00|89.36|86.96|89.45|87.05|89.53|87.13|89.36|86.96|0
1719564600000|2024-06-28 08:50:00|89.4|87|89.27|86.87|89.44|87.04|89.22|86.82|0
1719564900000|2024-06-28 08:55:00|89.31|86.91|89.24|86.84|89.44|87.04|89.22|86.82|0
1719565200000|2024-06-28 09:00:00|89.27|86.87|89|86.6|89.27|86.87|89|86.6|0
1719565500000|2024-06-28 09:05:00|88.96|86.56|89.04|86.64|89.13|86.73|88.96|86.56|0
1719565800000|2024-06-28 09:10:00|89.09|86.69|89.08|86.68|89.17|86.77|89.08|86.68|0
1719566100000|2024-06-28 09:15:00|89.13|86.73|89|86.6|89.13|86.73|89|86.6|0
1719566400000|2024-06-28 09:20:00|88.95|86.55|88.86|86.46|89|86.6|88.69|86.29|0
1719566700000|2024-06-28 09:25:00|88.91|86.51|88.82|86.42|88.91|86.51|88.77|86.37|0
1719567000000|2024-06-28 09:30:00|88.86|86.46|88.95|86.55|88.95|86.55|88.73|86.33|0
1719567300000|2024-06-28 09:35:00|88.99|86.59|88.66|86.26|88.99|86.59|88.64|86.24|0
1719567600000|2024-06-28 09:40:00|88.68|86.28|88.59|86.19|88.68|86.28|88.55|86.15|0
1719567900000|2024-06-28 09:45:00|88.55|86.15|88.59|86.19|88.68|86.28|88.51|86.11|0
1719568200000|2024-06-28 09:50:00|88.64|86.24|88.68|86.28|88.77|86.37|88.59|86.19|0
1719568500000|2024-06-28 09:55:00|88.63|86.23|88.76|86.36|88.76|86.36|88.59|86.19|0
1719568800000|2024-06-28 10:00:00|88.81|86.41|88.81|86.41|88.89|86.49|88.7|86.3|0
1719569100000|2024-06-28 10:05:00|88.76|86.36|88.81|86.41|88.85|86.45|88.72|86.32|0
1719569400000|2024-06-28 10:10:00|88.76|86.36|88.94|86.54|88.94|86.54|88.76|86.36|0
1719569700000|2024-06-28 10:15:00|88.96|86.56|89.07|86.67|89.15|86.75|88.85|86.45|0
1719570000000|2024-06-28 10:20:00|89.11|86.71|88.82|86.42|89.11|86.71|88.8|86.4|0
1719570300000|2024-06-28 10:25:00|88.8|86.4|88.89|86.49|88.93|86.53|88.76|86.36|0
1719570600000|2024-06-28 10:30:00|88.84|86.44|88.89|86.49|88.97|86.57|88.75|86.35|0
1719570900000|2024-06-28 10:35:00|88.93|86.53|88.8|86.4|88.93|86.53|88.75|86.35|0
1719571200000|2024-06-28 10:40:00|88.84|86.44|88.62|86.22|88.84|86.44|88.62|86.22|0
1719571500000|2024-06-28 10:45:00|88.66|86.26|88.66|86.26|88.79|86.39|88.64|86.24|0
1719571800000|2024-06-28 10:50:00|88.62|86.22|88.57|86.17|88.66|86.26|88.53|86.13|0
1719572100000|2024-06-28 10:55:00|88.55|86.15|88.61|86.21|88.66|86.26|88.55|86.15|0
1719572400000|2024-06-28 11:00:00|88.57|86.17|88.66|86.26|88.79|86.39|88.57|86.17|0
1719572700000|2024-06-28 11:05:00|88.64|86.24|88.79|86.39|88.88|86.48|88.61|86.21|0
1719573000000|2024-06-28 11:10:00|88.83|86.43|88.74|86.34|88.83|86.43|88.74|86.34|0
1719573300000|2024-06-28 11:15:00|88.79|86.39|88.74|86.34|88.83|86.43|88.7|86.3|0
1719573600000|2024-06-28 11:20:00|88.76|86.36|88.92|86.52|89|86.6|88.74|86.34|0
1719573900000|2024-06-28 11:25:00|88.87|86.47|88.96|86.56|89.13|86.73|88.87|86.47|0
1719574200000|2024-06-28 11:30:00|89|86.6|88.87|86.47|89.09|86.69|88.78|86.38|0
1719574500000|2024-06-28 11:35:00|88.82|86.42|88.78|86.38|88.96|86.56|88.74|86.34|0
1719574800000|2024-06-28 11:40:00|88.82|86.42|88.89|86.49|88.91|86.51|88.78|86.38|0
1719575100000|2024-06-28 11:45:00|88.87|86.47|88.91|86.51|88.91|86.51|88.82|86.42|0
1719575400000|2024-06-28 11:50:00|88.95|86.55|88.91|86.51|89|86.6|88.91|86.51|0
1719575700000|2024-06-28 11:55:00|88.95|86.55|88.86|86.46|88.99|86.59|88.86|86.46|0
1719576000000|2024-06-28 12:00:00|88.9|86.5|88.99|86.59|89.12|86.72|88.86|86.46|0
1719576300000|2024-06-28 12:05:00|88.95|86.55|88.95|86.55|89.12|86.72|88.9|86.5|0
1719576600000|2024-06-28 12:10:00|88.97|86.57|88.72|86.32|89.08|86.68|88.72|86.32|0
1719576900000|2024-06-28 12:15:00|88.68|86.28|88.37|85.97|88.72|86.32|88.37|85.97|0
1719577200000|2024-06-28 12:20:00|88.35|85.95|88.59|86.19|88.68|86.28|88.31|85.91|0
1719577500000|2024-06-28 12:25:00|88.57|86.17|88.48|86.08|88.59|86.19|88.33|85.93|0
1719577800000|2024-06-28 12:30:00|88.55|86.15|88.5|86.1|89.2|86.8|87.67|85.27|0
1719578100000|2024-06-28 12:35:00|88.46|86.06|88.89|86.49|89.11|86.71|88.37|85.97|0
1719578400000|2024-06-28 12:40:00|88.94|86.54|89.55|87.15|90.04|87.64|88.89|86.49|0
1719578700000|2024-06-28 12:45:00|89.51|87.11|90|87.6|90|87.6|89.42|87.02|0
1719579000000|2024-06-28 12:50:00|90.04|87.64|90.22|87.82|90.31|87.91|89.91|87.51|0
1719579300000|2024-06-28 12:55:00|90.26|87.86|90.3|87.9|90.53|88.13|90.08|87.68|0
1719579600000|2024-06-28 13:00:00|90.35|87.95|90.44|88.04|90.93|88.53|90.08|87.68|0
1719579900000|2024-06-28 13:05:00|90.53|88.13|90.48|88.08|90.7|88.3|90.12|87.72|0
1719580200000|2024-06-28 13:10:00|90.46|88.06|90.12|87.72|90.46|88.06|89.94|87.54|0
1719580500000|2024-06-28 13:15:00|90.17|87.77|90.75|88.35|90.92|88.52|90.17|87.77|0
1719580800000|2024-06-28 13:20:00|90.79|88.39|90.97|88.57|91.01|88.61|90.7|88.3|0
1719581100000|2024-06-28 13:25:00|90.92|88.52|91.01|88.61|91.46|89.06|90.81|88.41|0
1719581400000|2024-06-28 13:30:00|91.06|88.66|90.47|88.07|91.82|89.42|90.43|88.03|0
1719581700000|2024-06-28 13:35:00|90.43|88.03|89.71|87.31|90.43|88.03|89.63|87.23|0
1719582000000|2024-06-28 13:40:00|89.67|87.27|89.67|87.27|90.11|87.71|89.58|87.18|0
1719582300000|2024-06-28 13:45:00|89.62|87.22|89.45|87.05|90.02|87.62|89.36|86.96|0
1719582600000|2024-06-28 13:50:00|89.36|86.96|89.27|86.87|89.4|87|89.05|86.65|0
1719582900000|2024-06-28 13:55:00|89.36|86.96|89.35|86.95|89.49|87.09|89.18|86.78|0
1719583200000|2024-06-28 14:00:00|88.89|86.49|86.74|84.34|88.89|86.49|86.69|84.29|0
1719583500000|2024-06-28 14:05:00|86.78|84.38|87.9|85.5|88.07|85.67|86.22|83.82|0
1719583800000|2024-06-28 14:10:00|87.85|85.45|87.29|84.89|87.9|85.5|87.12|84.72|0
1719584100000|2024-06-28 14:15:00|87.16|84.76|88.59|86.19|88.72|86.32|87.12|84.72|0
1719584400000|2024-06-28 14:20:00|88.68|86.28|87.94|85.54|88.72|86.32|87.55|85.15|0
1719584700000|2024-06-28 14:25:00|87.85|85.45|88.37|85.97|88.54|86.14|87.5|85.1|0
1719585000000|2024-06-28 14:30:00|88.41|86.01|87.67|85.27|88.41|86.01|87.46|85.06|0
1719585300000|2024-06-28 14:35:00|87.72|85.32|88.32|85.92|88.41|86.01|87.67|85.27|0
1719585600000|2024-06-28 14:40:00|88.41|86.01|88.54|86.14|89.24|86.84|88.28|85.88|0
1719585900000|2024-06-28 14:45:00|88.58|86.18|88.15|85.75|88.71|86.31|88.02|85.62|0
1719586200000|2024-06-28 14:50:00|88.19|85.79|89.58|87.18|89.58|87.18|87.97|85.57|0
1719586500000|2024-06-28 14:55:00|89.67|87.27|88.64|86.24|90.69|88.29|88.64|86.24|0
1719586800000|2024-06-28 15:00:00|88.73|86.33|90.05|87.65|90.54|88.14|88.73|86.33|0
1719587100000|2024-06-28 15:05:00|90.09|87.69|90.76|88.36|91.12|88.72|89.78|87.38|0
1719587400000|2024-06-28 15:10:00|90.81|88.41|90.54|88.14|90.94|88.54|90.22|87.82|0
1719587700000|2024-06-28 15:15:00|90.62|88.22|90.31|87.91|90.76|88.36|90.22|87.82|0
1719588000000|2024-06-28 15:20:00|90.27|87.87|89.73|87.33|90.31|87.91|89.56|87.16|0
1719588300000|2024-06-28 15:25:00|89.82|87.42|90.35|87.95|91.07|88.67|89.78|87.38|0
1719588600000|2024-06-28 15:30:00|90.4|88|89.82|87.42|90.53|88.13|89.77|87.37|0
1719588900000|2024-06-28 15:35:00|89.77|87.37|89.55|87.15|90.48|88.08|89.55|87.15|0
1719589200000|2024-06-28 15:40:00|89.51|87.11|90.3|87.9|90.62|88.22|89.46|87.06|0
1719589500000|2024-06-28 15:45:00|90.26|87.86|90.48|88.08|90.57|88.17|90.08|87.68|0
1719589800000|2024-06-28 15:50:00|90.39|87.99|90.43|88.03|90.61|88.21|89.95|87.55|0
1719590100000|2024-06-28 15:55:00|90.48|88.08|90.39|87.99|90.7|88.3|90.26|87.86|0
1719590400000|2024-06-28 16:00:00|90.43|88.03|90.74|88.34|90.88|88.48|90.21|87.81|0
1719590700000|2024-06-28 16:05:00|90.7|88.3|91.91|89.51|92.14|89.74|90.7|88.3|0
1719591000000|2024-06-28 16:10:00|92|89.6|92.14|89.74|92.59|90.19|91.95|89.55|0
1719591300000|2024-06-28 16:15:00|92|89.6|92.68|90.28|93.14|90.74|91.91|89.51|0
1719591600000|2024-06-28 16:20:00|92.5|90.1|92.36|89.96|93|90.6|92.22|89.82|0
1719591900000|2024-06-28 16:25:00|92.4|90|91.77|89.37|92.4|90|91.59|89.19|0
1719592200000|2024-06-28 16:30:00|91.81|89.41|92.36|89.96|92.72|90.32|91.5|89.1|0
1719592500000|2024-06-28 16:35:00|92.49|90.09|93.86|91.46|93.86|91.46|92.4|90|0
1719592800000|2024-06-28 16:40:00|93.91|91.51|93.31|90.91|94.42|92.02|93.31|90.91|0
1719593100000|2024-06-28 16:45:00|93.36|90.96|91.31|88.91|94|91.6|91.04|88.64|0
1719593400000|2024-06-28 16:50:00|91.27|88.87|91.17|88.77|91.63|89.23|91.04|88.64|0
1719593700000|2024-06-28 16:55:00|91.22|88.82|90.86|88.46|91.35|88.95|90.77|88.37|0
1719594000000|2024-06-28 17:00:00|90.99|88.59|91.13|88.73|91.44|89.04|90.85|88.45|0
1719594300000|2024-06-28 17:05:00|91.17|88.77|89.91|87.51|91.17|88.77|89.91|87.51|0
1719594600000|2024-06-28 17:10:00|89.93|87.53|89.95|87.55|90.31|87.91|89.82|87.42|0
1719594900000|2024-06-28 17:15:00|90|87.6|90|87.6|90.13|87.73|89.91|87.51|0
1719595200000|2024-06-28 17:20:00|90.04|87.64|89.84|87.44|90.08|87.68|89.64|87.24|0
1719595500000|2024-06-28 17:25:00|89.9|87.5|90.89|88.49|90.89|88.49|89.81|87.41|0
1719595800000|2024-06-28 17:30:00|90.94|88.54|91.3|88.9|91.34|88.94|90.58|88.18|0
1719596100000|2024-06-28 17:35:00|91.25|88.85|90.93|88.53|91.34|88.94|90.89|88.49|0
1719596400000|2024-06-28 17:40:00|90.98|88.58|91.48|89.08|91.66|89.26|90.89|88.49|0
1719596700000|2024-06-28 17:45:00|91.52|89.12|91.43|89.03|91.61|89.21|91.2|88.8|0
1719597000000|2024-06-28 17:50:00|91.34|88.94|91.38|88.98|91.57|89.17|91.07|88.67|0
1719597300000|2024-06-28 17:55:00|91.43|89.03|91.34|88.94|91.66|89.26|91.29|88.89|0
1719597600000|2024-06-28 18:00:00|91.43|89.03|90.66|88.26|91.7|89.3|90.66|88.26|0
1719597900000|2024-06-28 18:05:00|90.75|88.35|90.79|88.39|91.24|88.84|90.75|88.35|0
1719598200000|2024-06-28 18:10:00|90.74|88.34|90.52|88.12|90.97|88.57|90.5|88.1|0
1719598500000|2024-06-28 18:15:00|90.47|88.07|90.83|88.43|90.88|88.48|90.34|87.94|0
1719598800000|2024-06-28 18:20:00|90.88|88.48|92.38|89.98|92.74|90.34|90.88|88.48|0
1719599100000|2024-06-28 18:25:00|92.29|89.89|92.51|90.11|92.51|90.11|91.55|89.15|0
1719599400000|2024-06-28 18:30:00|92.56|90.16|92.47|90.07|92.74|90.34|92.33|89.93|0
1719599700000|2024-06-28 18:35:00|92.51|90.11|92.65|90.25|92.69|90.29|92.05|89.65|0
1719600000000|2024-06-28 18:40:00|92.69|90.29|92.78|90.38|92.88|90.48|92.14|89.74|0
1719600300000|2024-06-28 18:45:00|92.83|90.43|93.2|90.8|93.24|90.84|92.65|90.25|0
1719600600000|2024-06-28 18:50:00|93.24|90.84|92.92|90.52|93.24|90.84|92.6|90.2|0
1719600900000|2024-06-28 18:55:00|92.87|90.47|92.96|90.56|93.15|90.75|92.73|90.33|0
1719601200000|2024-06-28 19:00:00|93.1|90.7|93.38|90.98|93.56|91.16|92.87|90.47|0
1719601500000|2024-06-28 19:05:00|93.52|91.12|93.24|90.84|93.65|91.25|93.24|90.84|0
1719601800000|2024-06-28 19:10:00|93.19|90.79|93.65|91.25|93.84|91.44|93.19|90.79|0
1719602100000|2024-06-28 19:15:00|93.61|91.21|93.23|90.83|93.79|91.39|93.23|90.83|0
1719602400000|2024-06-28 19:20:00|93.28|90.88|93.19|90.79|93.6|91.2|93|90.6|0
1719602700000|2024-06-28 19:25:00|93.14|90.74|92.41|90.01|93.51|91.11|92.18|89.78|0
1719603000000|2024-06-28 19:30:00|92.46|90.06|94.31|91.91|95.92|93.52|92.23|89.83|0
1719603300000|2024-06-28 19:35:00|94.27|91.87|91.89|89.49|94.27|91.87|91.77|89.37|0
1719603600000|2024-06-28 19:40:00|92.1|89.7|91.13|88.73|92.1|89.7|90.27|87.87|0
1719603900000|2024-06-28 19:45:00|91.22|88.82|91.04|88.64|91.54|89.14|90.58|88.18|0
1719604200000|2024-06-28 19:50:00|91.5|89.1|91.82|89.42|91.95|89.55|90.31|87.91|0
1719604500000|2024-06-28 19:55:00|91.63|89.23|93.2|90.8|93.25|90.85|91.17|88.77|0
1719604800000|2024-06-28 20:00:00|92.88|90.48|91.81|89.41|92.88|90.48|91.45|89.05|0
1719605100000|2024-06-28 20:05:00|91.67|89.27|90.8|88.4|91.77|89.37|90.76|88.36|0
1719605400000|2024-06-28 20:10:00|90.76|88.36|91.03|88.63|91.21|88.81|90.67|88.27|0
1719793500000|2024-07-01 00:25:00|92.67|90.27|92.69|90.29|92.72|90.32|92.62|90.22|0
1719793800000|2024-07-01 00:30:00|92.67|90.27|92.53|90.13|92.76|90.36|92.53|90.13|0
1719794100000|2024-07-01 00:35:00|92.58|90.18|92.48|90.08|92.65|90.25|92.44|90.04|0
1719794400000|2024-07-01 00:40:00|92.53|90.13|92.48|90.08|92.53|90.13|92.46|90.06|0
1719794700000|2024-07-01 00:45:00|92.53|90.13|92.66|90.26|92.76|90.36|92.51|90.11|0
1719795000000|2024-07-01 00:50:00|92.71|90.31|92.69|90.29|92.8|90.4|92.66|90.26|0
1719795300000|2024-07-01 00:55:00|92.66|90.26|92.39|89.99|92.71|90.31|92.39|89.99|0
1719795600000|2024-07-01 01:00:00|92.36|89.96|92.48|90.08|92.57|90.17|92.36|89.96|0
1719795900000|2024-07-01 01:05:00|92.45|90.05|92.34|89.94|92.45|90.05|92.25|89.85|0
1719796200000|2024-07-01 01:10:00|92.38|89.98|92.38|89.98|92.38|89.98|92.29|89.89|0
1719796500000|2024-07-01 01:15:00|92.43|90.03|92.45|90.05|92.52|90.12|92.38|89.98|0
1719796800000|2024-07-01 01:20:00|92.47|90.07|92.29|89.89|92.47|90.07|92.29|89.89|0
1719797100000|2024-07-01 01:25:00|92.24|89.84|92.47|90.07|92.47|90.07|92.19|89.79|0
1719797400000|2024-07-01 01:30:00|92.42|90.02|92.33|89.93|92.42|90.02|92.19|89.79|0
1719797700000|2024-07-01 01:35:00|92.28|89.88|92.37|89.97|92.42|90.02|92.19|89.79|0
1719798000000|2024-07-01 01:40:00|92.42|90.02|92.33|89.93|92.47|90.07|92.33|89.93|0
1719798300000|2024-07-01 01:45:00|92.28|89.88|92.51|90.11|92.51|90.11|92.23|89.83|0
1719798600000|2024-07-01 01:50:00|92.46|90.06|92.46|90.06|92.51|90.11|92.46|90.06|0
1719798900000|2024-07-01 01:55:00|92.51|90.11|92.23|89.83|92.51|90.11|92.23|89.83|0
1719799200000|2024-07-01 02:00:00|92.28|89.88|92.14|89.74|92.32|89.92|92.05|89.65|0
1719799500000|2024-07-01 02:05:00|92.18|89.78|92.09|89.69|92.27|89.87|92.09|89.69|0
1719799800000|2024-07-01 02:10:00|92.04|89.64|92.13|89.73|92.18|89.78|92.04|89.64|0
1719800100000|2024-07-01 02:15:00|92.09|89.69|92.13|89.73|92.18|89.78|92.09|89.69|0
1719800400000|2024-07-01 02:20:00|92.18|89.78|92.09|89.69|92.22|89.82|92.09|89.69|0
1719800700000|2024-07-01 02:25:00|92.04|89.64|92.08|89.68|92.2|89.8|91.95|89.55|0
1719801000000|2024-07-01 02:30:00|92.04|89.64|91.95|89.55|92.06|89.66|91.9|89.5|0
1719801300000|2024-07-01 02:35:00|91.9|89.5|91.9|89.5|91.95|89.55|91.9|89.5|0
1719801600000|2024-07-01 02:40:00|91.94|89.54|91.94|89.54|91.94|89.54|91.94|89.54|0
1719801900000|2024-07-01 02:45:00|91.92|89.52|92.03|89.63|92.08|89.68|91.92|89.52|0
1719802200000|2024-07-01 02:50:00|91.99|89.59|92.03|89.63|92.03|89.63|91.99|89.59|0
1719802500000|2024-07-01 02:55:00|92.08|89.68|92.17|89.77|92.17|89.77|92.03|89.63|0
1719802800000|2024-07-01 03:00:00|92.12|89.72|92.03|89.63|92.12|89.72|92.03|89.63|0
1719803100000|2024-07-01 03:05:00|92.07|89.67|92.03|89.63|92.07|89.67|92.03|89.63|0
1719803400000|2024-07-01 03:10:00|91.98|89.58|91.98|89.58|91.98|89.58|91.84|89.44|0
1719803700000|2024-07-01 03:15:00|92.02|89.62|92.02|89.62|92.07|89.67|91.98|89.58|0
1719804000000|2024-07-01 03:20:00|91.98|89.58|92.16|89.76|92.16|89.76|91.98|89.58|0
1719804300000|2024-07-01 03:25:00|92.14|89.74|92.11|89.71|92.2|89.8|92.09|89.69|0
1719804600000|2024-07-01 03:30:00|92.09|89.69|92.29|89.89|92.29|89.89|92.09|89.69|0
1719804900000|2024-07-01 03:35:00|92.32|89.92|92.2|89.8|92.38|89.98|92.15|89.75|0
1719805200000|2024-07-01 03:40:00|92.15|89.75|92.15|89.75|92.2|89.8|92.02|89.62|0
1719805500000|2024-07-01 03:45:00|92.11|89.71|92.11|89.71|92.15|89.75|92.06|89.66|0
1719805800000|2024-07-01 03:50:00|92.15|89.75|92.1|89.7|92.15|89.75|92.06|89.66|0
1719806100000|2024-07-01 03:55:00|92.06|89.66|92.15|89.75|92.22|89.82|92.06|89.66|0
1719806400000|2024-07-01 04:00:00|92.19|89.79|92.28|89.88|92.33|89.93|92.19|89.79|0
1719806700000|2024-07-01 04:05:00|92.24|89.84|92.28|89.88|92.38|89.98|92.24|89.84|0
1719807000000|2024-07-01 04:10:00|92.33|89.93|92.19|89.79|92.37|89.97|92.19|89.79|0
1719807300000|2024-07-01 04:15:00|92.24|89.84|92.23|89.83|92.28|89.88|92.19|89.79|0
1719807600000|2024-07-01 04:20:00|92.21|89.81|92.23|89.83|92.23|89.83|92.19|89.79|0
1719807900000|2024-07-01 04:25:00|92.21|89.81|92.37|89.97|92.37|89.97|92.19|89.79|0
1719808200000|2024-07-01 04:30:00|92.32|89.92|92.37|89.97|92.37|89.97|92.28|89.88|0
1719808500000|2024-07-01 04:35:00|92.35|89.95|92.41|90.01|92.5|90.1|92.32|89.92|0
1719808800000|2024-07-01 04:40:00|92.46|90.06|92.5|90.1|92.55|90.15|92.41|90.01|0
1719809100000|2024-07-01 04:45:00|92.55|90.15|92.64|90.24|92.73|90.33|92.46|90.06|0
1719809400000|2024-07-01 04:50:00|92.68|90.28|92.68|90.28|92.73|90.33|92.59|90.19|0
1719809700000|2024-07-01 04:55:00|92.73|90.33|92.59|90.19|92.73|90.33|92.59|90.19|0
1719810000000|2024-07-01 05:00:00|92.64|90.24|92.54|90.14|92.68|90.28|92.54|90.14|0
1719810300000|2024-07-01 05:05:00|92.5|90.1|92.36|89.96|92.54|90.14|92.36|89.96|0
1719810600000|2024-07-01 05:10:00|92.31|89.91|92.26|89.86|92.36|89.96|92.17|89.77|0
1719810900000|2024-07-01 05:15:00|92.31|89.91|92.26|89.86|92.4|90|92.26|89.86|0
1719811200000|2024-07-01 05:20:00|92.22|89.82|92.08|89.68|92.31|89.91|92.03|89.63|0
1719811500000|2024-07-01 05:25:00|92.03|89.63|91.99|89.59|92.17|89.77|91.99|89.59|0
1719811800000|2024-07-01 05:30:00|91.94|89.54|91.94|89.54|91.99|89.59|91.85|89.45|0
1719812100000|2024-07-01 05:35:00|91.96|89.56|91.8|89.4|91.98|89.58|91.75|89.35|0
1719812400000|2024-07-01 05:40:00|91.85|89.45|91.8|89.4|91.85|89.45|91.75|89.35|0
1719812700000|2024-07-01 05:45:00|91.84|89.44|91.8|89.4|91.93|89.53|91.8|89.4|0
1719813000000|2024-07-01 05:50:00|91.84|89.44|91.75|89.35|91.89|89.49|91.7|89.3|0
1719813300000|2024-07-01 05:55:00|91.77|89.37|91.7|89.3|91.8|89.4|91.66|89.26|0
1719813600000|2024-07-01 06:00:00|91.66|89.26|91.52|89.12|91.66|89.26|91.43|89.03|0
1719813900000|2024-07-01 06:05:00|91.47|89.07|91.65|89.25|91.65|89.25|91.43|89.03|0
1719814200000|2024-07-01 06:10:00|91.63|89.23|91.61|89.21|91.65|89.25|91.47|89.07|0
1719814500000|2024-07-01 06:15:00|91.56|89.16|91.38|88.98|91.65|89.25|91.38|88.98|0
1719814800000|2024-07-01 06:20:00|91.33|88.93|91.38|88.98|91.51|89.11|91.31|88.91|0
1719815100000|2024-07-01 06:25:00|91.33|88.93|91.47|89.07|91.51|89.11|91.29|88.89|0
1719815400000|2024-07-01 06:30:00|91.51|89.11|91.37|88.97|91.51|89.11|91.28|88.88|0
1719815700000|2024-07-01 06:35:00|91.42|89.02|91.51|89.11|91.51|89.11|91.37|88.97|0
1719816000000|2024-07-01 06:40:00|91.46|89.06|91.73|89.33|91.83|89.43|91.46|89.06|0
1719816300000|2024-07-01 06:45:00|91.69|89.29|91.6|89.2|91.83|89.43|91.6|89.2|0
1719816600000|2024-07-01 06:50:00|91.55|89.15|91.48|89.08|91.62|89.22|91.41|89.01|0
1719816900000|2024-07-01 06:55:00|91.5|89.1|91.64|89.24|91.64|89.24|91.41|89.01|0
1719817200000|2024-07-01 07:00:00|91.5|89.1|91.32|88.92|91.59|89.19|91.23|88.83|0
1719817500000|2024-07-01 07:05:00|91.37|88.97|91.41|89.01|91.73|89.33|91.32|88.92|0
1719817800000|2024-07-01 07:10:00|91.36|88.96|91.41|89.01|91.5|89.1|91.27|88.87|0
1719818100000|2024-07-01 07:15:00|91.36|88.96|91.82|89.42|91.82|89.42|91.36|88.96|0
1719818400000|2024-07-01 07:20:00|91.77|89.37|92.21|89.21|92.21|89.46|91.63|89|0
1719818700000|2024-07-01 07:25:00|92.16|89.16|92.52|89.52|92.52|89.52|92.16|89.16|0
1719819000000|2024-07-01 07:30:00|92.57|89.57|92.61|89.61|92.71|89.71|92.34|89.34|0
1719819300000|2024-07-01 07:35:00|92.66|89.66|92.84|89.84|92.98|89.98|92.66|89.66|0
1719819600000|2024-07-01 07:40:00|92.89|89.89|93.25|90.25|93.39|90.39|92.89|89.89|0
1719819900000|2024-07-01 07:45:00|93.3|90.3|93.11|90.11|93.35|90.35|92.79|89.79|0
1719820200000|2024-07-01 07:50:00|93.16|90.16|93.62|90.62|93.76|90.76|93.11|90.11|0
1719820500000|2024-07-01 07:55:00|93.71|90.71|94.15|90.55|94.66|91.06|93.71|90.51|0
1719820800000|2024-07-01 08:00:00|94.1|90.5|93.96|90.36|94.2|90.6|93.69|90.09|0
1719821100000|2024-07-01 08:05:00|93.92|90.32|93.22|89.62|93.92|90.32|93.22|89.62|0
1719821400000|2024-07-01 08:10:00|93.18|89.58|93.59|89.99|93.64|90.04|93.18|89.58|0
1719821700000|2024-07-01 08:15:00|93.57|89.97|92.88|89.88|93.64|90.34|92.83|89.83|0
1719822000000|2024-07-01 08:20:00|92.83|89.83|93.06|90.06|93.1|90.1|92.74|89.74|0
1719822300000|2024-07-01 08:25:00|93.01|90.01|92.87|89.87|93.06|90.06|92.83|89.83|0
1719822600000|2024-07-01 08:30:00|92.83|89.83|93.01|90.01|93.01|90.01|92.51|89.51|0
1719822900000|2024-07-01 08:35:00|93.06|90.06|94.12|91.12|94.12|91.12|93.01|90.01|0
1719823200000|2024-07-01 08:40:00|94.16|91.16|94.35|91.35|94.63|91.63|94.16|91.16|0
1719823500000|2024-07-01 08:45:00|94.3|91.3|94.07|91.07|94.35|91.35|93.65|90.65|0
1719823800000|2024-07-01 08:50:00|94.05|91.05|94.02|91.02|94.11|91.11|93.79|90.79|0
1719824100000|2024-07-01 08:55:00|94.07|91.07|94.39|91.39|94.39|91.39|93.88|90.88|0
1719824400000|2024-07-01 09:00:00|94.34|91.34|94.18|91.78|94.48|91.92|94.09|91.3|0
1719824700000|2024-07-01 09:05:00|94.21|91.81|94.46|92.06|94.65|92.25|94|91.6|0
1719825000000|2024-07-01 09:10:00|94.51|92.11|94.69|92.29|94.88|92.48|94.39|91.99|0
1719825300000|2024-07-01 09:15:00|94.65|92.25|94.32|91.92|94.69|92.29|94.13|91.73|0
1719825600000|2024-07-01 09:20:00|94.36|91.96|94.55|92.15|94.55|92.15|94.22|91.82|0
1719825900000|2024-07-01 09:25:00|94.6|92.2|94.59|92.19|94.78|92.38|94.36|91.96|0
1719826200000|2024-07-01 09:30:00|94.62|92.22|93.89|91.49|94.64|92.24|93.89|91.49|0
1719826500000|2024-07-01 09:35:00|93.94|91.54|93.59|91.19|94.08|91.68|93.52|91.12|0
1719826800000|2024-07-01 09:40:00|93.61|91.21|93.84|91.44|93.89|91.49|93.57|91.17|0
1719827100000|2024-07-01 09:45:00|93.89|91.49|93.89|91.49|94.26|91.86|93.8|91.4|0
1719827400000|2024-07-01 09:50:00|93.91|91.51|93.7|91.3|94.01|91.61|93.7|91.3|0
1719827700000|2024-07-01 09:55:00|93.75|91.35|93.61|91.21|93.79|91.39|93.47|91.07|0
1719828000000|2024-07-01 10:00:00|93.56|91.16|93.24|90.84|93.61|91.21|93.19|90.79|0
1719828300000|2024-07-01 10:05:00|93.28|90.88|93.23|90.83|93.42|91.02|93.14|90.74|0
1719828600000|2024-07-01 10:10:00|93.26|90.86|93.33|90.93|93.42|91.02|93.19|90.79|0
1719828900000|2024-07-01 10:15:00|93.28|90.88|93.56|91.16|93.6|91.2|93.28|90.88|0
1719829200000|2024-07-01 10:20:00|93.6|91.2|93.37|90.97|93.69|91.29|93.18|90.78|0
1719829500000|2024-07-01 10:25:00|93.41|91.01|93.53|91.13|93.69|91.29|93.41|91.01|0
1719829800000|2024-07-01 10:30:00|93.55|91.15|93.74|91.34|93.74|91.34|93.55|91.15|0
1719830100000|2024-07-01 10:35:00|93.69|91.29|93.73|91.33|93.87|91.47|93.69|91.29|0
1719830400000|2024-07-01 10:40:00|93.78|91.38|93.41|91.01|93.78|91.38|93.36|90.96|0
1719830700000|2024-07-01 10:45:00|93.46|91.06|93.31|90.91|93.5|91.1|93.27|90.87|0
1719831000000|2024-07-01 10:50:00|93.27|90.87|92.9|90.5|93.31|90.91|92.9|90.5|0
1719831300000|2024-07-01 10:55:00|92.94|90.54|92.94|90.54|93.04|90.64|92.8|90.4|0
1719831600000|2024-07-01 11:00:00|92.99|90.59|93.03|90.63|93.08|90.68|92.85|90.45|0
1719831900000|2024-07-01 11:05:00|93.08|90.68|92.89|90.49|93.08|90.68|92.76|90.36|0
1719832200000|2024-07-01 11:10:00|92.85|90.45|92.62|90.22|92.89|90.49|92.52|90.12|0
1719832500000|2024-07-01 11:15:00|92.57|90.17|92.38|89.98|92.61|90.21|92.34|89.94|0
1719832800000|2024-07-01 11:20:00|92.48|90.08|92.47|90.07|92.66|90.26|92.47|90.07|0
1719833100000|2024-07-01 11:25:00|92.43|90.03|92.66|90.26|92.66|90.26|92.43|90.03|0
1719833400000|2024-07-01 11:30:00|92.61|90.21|92.38|89.98|92.66|90.26|92.33|89.93|0
1719833700000|2024-07-01 11:35:00|92.43|90.03|92.2|89.8|92.43|90.03|92.06|89.66|0
1719834000000|2024-07-01 11:40:00|92.15|89.75|92.33|89.93|92.52|90.12|92.1|89.7|0
1719834300000|2024-07-01 11:45:00|92.38|89.98|92.38|89.98|92.47|90.07|92.29|89.89|0
1719834600000|2024-07-01 11:50:00|92.42|90.02|92.37|89.97|92.42|90.02|92.15|89.75|0
1719834900000|2024-07-01 11:55:00|92.33|89.93|92.19|89.79|92.33|89.93|92.1|89.7|0
1719835200000|2024-07-01 12:00:00|92.24|89.84|92.05|89.65|92.28|89.88|92.05|89.65|0
1719835500000|2024-07-01 12:05:00|92.01|89.61|92.28|89.88|92.28|89.88|91.78|89.38|0
1719835800000|2024-07-01 12:10:00|92.23|89.83|92.37|89.97|92.51|90.11|92.23|89.83|0
1719836100000|2024-07-01 12:15:00|92.41|90.01|92.18|89.78|92.46|90.06|92.14|89.74|0
1719836400000|2024-07-01 12:20:00|92.16|89.76|91.95|89.55|92.32|89.92|91.91|89.51|0
1719836700000|2024-07-01 12:25:00|92|89.6|92.23|89.83|92.23|89.83|91.91|89.51|0
1719837000000|2024-07-01 12:30:00|92.27|89.87|92.22|89.82|92.41|90.01|92.09|89.69|0
1719837300000|2024-07-01 12:35:00|92.18|89.78|92.73|90.33|92.77|90.37|92.09|89.69|0
1719837600000|2024-07-01 12:40:00|92.77|90.37|92.82|90.42|93.1|90.7|92.68|90.28|0
1719837900000|2024-07-01 12:45:00|92.86|90.46|92.82|90.42|92.91|90.51|92.54|90.14|0
1719838200000|2024-07-01 12:50:00|92.77|90.37|92.36|89.96|92.82|90.42|92.31|89.91|0
1719838500000|2024-07-01 12:55:00|92.4|90|92.4|90|92.4|90|92.13|89.73|0
1719838800000|2024-07-01 13:00:00|92.35|89.95|92.22|89.82|92.35|89.95|92.03|89.63|0
1719839100000|2024-07-01 13:05:00|92.17|89.77|92.86|90.46|92.9|90.5|92.17|89.77|0
1719839400000|2024-07-01 13:10:00|92.81|90.41|93.18|90.78|93.18|90.78|92.77|90.37|0
1719839700000|2024-07-01 13:15:00|93.23|90.83|92.99|90.59|93.46|91.06|92.95|90.55|0
1719840000000|2024-07-01 13:20:00|92.95|90.55|92.9|90.5|92.99|90.59|92.72|90.32|0
1719840300000|2024-07-01 13:25:00|92.95|90.55|91.89|89.49|93.04|90.64|91.84|89.44|0
1719840600000|2024-07-01 13:30:00|91.93|89.53|92.12|89.72|92.62|90.22|91.52|89.12|0
1719840900000|2024-07-01 13:35:00|92.07|89.67|92.3|89.9|92.53|90.13|91.89|89.49|0
1719841200000|2024-07-01 13:40:00|92.43|90.03|92.94|90.54|93.08|90.68|92.25|89.85|0
1719841500000|2024-07-01 13:45:00|92.99|90.59|94.19|91.79|94.28|91.88|92.8|90.4|0
1719841800000|2024-07-01 13:50:00|94.24|91.84|94.23|91.83|94.8|92.4|94|91.6|0
1719842100000|2024-07-01 13:55:00|94.28|91.88|93.65|91.25|94.33|91.93|93.24|90.84|0
1719842400000|2024-07-01 14:00:00|92.8|90.4|93.21|90.81|93.53|91.13|92.34|89.94|0
1719842700000|2024-07-01 14:05:00|93.16|90.76|93.53|91.13|93.53|91.13|92.84|90.44|0
1719843000000|2024-07-01 14:10:00|93.49|91.09|97.11|94.71|97.11|94.71|93.49|91.09|0
1719843300000|2024-07-01 14:15:00|97.07|94.67|94.44|92.04|97.4|95|94.18|91.78|0
1719843600000|2024-07-01 14:20:00|94.36|91.96|94.36|91.96|95.21|92.81|93.9|91.5|0
1719843900000|2024-07-01 14:25:00|94.32|91.92|94.17|91.77|94.64|92.24|93.89|91.49|0
1719844200000|2024-07-01 14:30:00|94.03|91.63|95.25|92.85|95.25|92.85|93.94|91.54|0
1719844500000|2024-07-01 14:35:00|95.54|93.14|96.01|93.61|96.01|93.61|94.59|92.19|0
1719844800000|2024-07-01 14:40:00|96.06|93.66|95.87|93.47|96.96|94.56|95.63|93.23|0
1719845100000|2024-07-01 14:45:00|95.82|93.42|96.82|94.42|96.82|94.42|95.68|93.28|0
1719845400000|2024-07-01 14:50:00|96.72|94.32|97.25|94.85|97.25|94.85|95.82|93.42|0
1719845700000|2024-07-01 14:55:00|97.1|94.7|96.03|93.63|97.53|95.13|95.62|93.22|0
1719846000000|2024-07-01 15:00:00|96|93.6|96.14|93.74|96.91|94.51|95.96|93.56|0
1719846300000|2024-07-01 15:05:00|96.19|93.79|96|93.6|96.57|94.17|95.43|93.03|0
1719846600000|2024-07-01 15:10:00|95.95|93.55|94.96|92.56|96.19|93.79|94.91|92.51|0
1719846900000|2024-07-01 15:15:00|95.01|92.61|95.24|92.84|95.43|93.03|94.91|92.51|0
1719847200000|2024-07-01 15:20:00|95.26|92.86|95.62|93.22|95.9|93.5|95.05|92.65|0
1719847500000|2024-07-01 15:25:00|95.57|93.17|94.3|91.9|95.57|93.17|94.3|91.9|0
1719847800000|2024-07-01 15:30:00|94.39|91.99|94.59|92.19|95.52|93.12|94.39|91.99|0
1719848100000|2024-07-01 15:35:00|94.64|92.24|95.15|92.75|95.58|93.18|94.45|92.05|0
1719848400000|2024-07-01 15:40:00|95.2|92.8|95.48|93.08|95.48|93.08|94.59|92.19|0
1719848700000|2024-07-01 15:45:00|95.44|93.04|94.82|92.42|95.44|93.04|94.63|92.23|0
1719849000000|2024-07-01 15:50:00|94.87|92.47|94.44|92.04|94.87|92.47|94.4|92|0
1719849300000|2024-07-01 15:55:00|94.4|92|93.97|91.57|94.96|92.56|93.97|91.57|0
1719849600000|2024-07-01 16:00:00|94.02|91.62|94.72|92.32|94.96|92.56|94.02|91.62|0
1719849900000|2024-07-01 16:05:00|94.77|92.37|93.18|90.78|94.77|92.37|93.18|90.78|0
1719850200000|2024-07-01 16:10:00|93.13|90.73|92.95|90.55|93.69|91.29|92.9|90.5|0
1719850500000|2024-07-01 16:15:00|93.04|90.64|92.41|90.01|93.79|91.39|92.37|89.97|0
1719850800000|2024-07-01 16:20:00|92.37|89.97|92.32|89.92|92.51|90.11|92.04|89.64|0
1719851100000|2024-07-01 16:25:00|92.37|89.97|91.95|89.55|92.5|90.1|91.95|89.55|0
1719851400000|2024-07-01 16:30:00|92|89.6|92.41|90.01|92.41|90.01|91.95|89.55|0
1719851700000|2024-07-01 16:35:00|92.36|89.96|91.99|89.59|92.36|89.96|91.86|89.46|0
1719852000000|2024-07-01 16:40:00|91.95|89.55|91.9|89.5|92.22|89.82|91.85|89.45|0
1719852300000|2024-07-01 16:45:00|91.95|89.55|92.27|89.87|92.27|89.87|91.72|89.32|0
1719852600000|2024-07-01 16:50:00|92.22|89.82|92.36|89.96|92.5|90.1|92.08|89.68|0
1719852900000|2024-07-01 16:55:00|92.4|90|92.31|89.91|92.68|90.28|92.17|89.77|0
1719853200000|2024-07-01 17:00:00|92.36|89.96|92.77|90.37|92.86|90.46|92.08|89.68|0
1719853500000|2024-07-01 17:05:00|92.79|90.39|92.58|90.18|92.91|90.51|92.26|89.86|0
1719853800000|2024-07-01 17:10:00|92.63|90.23|92.35|89.95|92.68|90.28|92.03|89.63|0
1719854100000|2024-07-01 17:15:00|92.4|90|92.12|89.72|92.58|90.18|92.12|89.72|0
1719854400000|2024-07-01 17:20:00|92.17|89.77|92.79|90.39|93.04|90.64|92.12|89.72|0
1719854700000|2024-07-01 17:25:00|92.72|90.32|92.25|89.85|92.72|90.32|91.89|89.49|0
1719855000000|2024-07-01 17:30:00|92.3|89.9|92.34|89.94|92.58|90.18|92.25|89.85|0
1719855300000|2024-07-01 17:35:00|92.39|89.99|92.28|89.88|92.44|90.04|91.93|89.53|0
1719855600000|2024-07-01 17:40:00|92.3|89.9|92.02|89.62|92.34|89.94|91.88|89.48|0
1719855900000|2024-07-01 17:45:00|92.11|89.71|92.48|90.08|92.48|90.08|91.88|89.48|0
1719856200000|2024-07-01 17:50:00|92.53|90.13|92.29|89.89|92.62|90.22|92.11|89.71|0
1719856500000|2024-07-01 17:55:00|92.39|89.99|92.14|89.74|92.66|90.26|92.05|89.65|0
1719856800000|2024-07-01 18:00:00|92.19|89.79|92.37|89.97|92.83|90.43|92.14|89.74|0
1719857100000|2024-07-01 18:05:00|92.42|90.02|91.95|89.55|92.42|90.02|91.77|89.37|0
1719857400000|2024-07-01 18:10:00|92|89.6|91.31|88.91|92.14|89.74|91.17|88.77|0
1719857700000|2024-07-01 18:15:00|91.27|88.87|90.85|88.45|91.27|88.87|90.76|88.36|0
1719858000000|2024-07-01 18:20:00|90.81|88.41|91.4|89|91.54|89.14|90.81|88.41|0
1719858300000|2024-07-01 18:25:00|91.49|89.09|92.32|89.92|92.36|89.96|91.35|88.95|0
1719858600000|2024-07-01 18:30:00|92.36|89.96|92.22|89.82|92.97|90.57|92.22|89.82|0
1719858900000|2024-07-01 18:35:00|92.32|89.92|92.18|89.78|92.55|90.15|92.13|89.73|0
1719859200000|2024-07-01 18:40:00|92.2|89.8|92.08|89.68|92.41|90.01|92.08|89.68|0
1719859500000|2024-07-01 18:45:00|92.13|89.73|92.59|90.19|92.78|90.38|92.04|89.64|0
1719859800000|2024-07-01 18:50:00|92.5|90.1|92.17|89.77|92.77|90.37|92.17|89.77|0
1719860100000|2024-07-01 18:55:00|92.22|89.82|92.4|90|92.59|90.19|92.22|89.82|0
1719860400000|2024-07-01 19:00:00|92.45|90.05|92.58|90.18|92.86|90.46|92.4|90|0
1719860700000|2024-07-01 19:05:00|92.54|90.14|91.71|89.31|92.54|90.14|91.57|89.17|0
1719861000000|2024-07-01 19:10:00|91.75|89.35|91.66|89.26|91.8|89.4|91.43|89.03|0
1719861300000|2024-07-01 19:15:00|91.7|89.3|91.93|89.53|92.12|89.72|91.7|89.3|0
1719861600000|2024-07-01 19:20:00|91.89|89.49|92.3|89.9|92.39|89.99|91.84|89.44|0
1719861900000|2024-07-01 19:25:00|92.35|89.95|92.95|90.55|93.88|91.48|92.35|89.95|0
1719862200000|2024-07-01 19:30:00|92.99|90.59|91.93|89.53|93.04|90.64|91.88|89.48|0
1719862500000|2024-07-01 19:35:00|91.88|89.48|92.2|89.8|92.53|90.13|91.74|89.34|0
1719862800000|2024-07-01 19:40:00|92.16|89.76|92.2|89.8|92.39|89.99|91.93|89.53|0
1719863100000|2024-07-01 19:45:00|92.25|89.85|92.15|89.75|92.43|90.03|91.92|89.52|0
1719863400000|2024-07-01 19:50:00|92.11|89.71|90.82|88.42|92.11|89.71|90.78|88.38|0
1719863700000|2024-07-01 19:55:00|90.78|88.38|91.32|88.92|91.32|88.92|90.14|87.74|0
1719864000000|2024-07-01 20:00:00|91.05|88.65|91.09|88.69|91.41|89.01|90.91|88.51|0
1719864300000|2024-07-01 20:05:00|91.05|88.65|91.14|88.74|91.28|88.88|90.96|88.56|0
1719864600000|2024-07-01 20:10:00|91.09|88.69|91.46|89.06|91.46|89.06|91.09|88.69|0
1719864900000|2024-07-01 20:15:00|91.41|89.01|91.36|88.96|91.55|89.15|91.34|88.94|0
1719865200000|2024-07-01 20:20:00|91.32|88.92|91.36|88.96|91.36|88.96|91.27|88.87|0
1719865500000|2024-07-01 20:25:00|91.39|88.99|91.36|88.96|91.41|89.01|91.31|88.91|0
1719865800000|2024-07-01 20:30:00|91.45|89.05|91.36|88.96|91.45|89.05|91.36|88.96|0
1719866100000|2024-07-01 20:35:00|91.4|89|91.36|88.96|91.45|89.05|91.36|88.96|0
1719866400000|2024-07-01 20:40:00|91.4|89|91.4|89|91.4|89|91.36|88.96|0
1719866700000|2024-07-01 20:45:00|91.45|89.05|91.35|88.95|91.49|89.09|91.26|88.86|0
1719867000000|2024-07-01 20:50:00|91.4|89|91.35|88.95|91.4|89|91.31|88.91|0
1719867300000|2024-07-01 20:55:00|91.4|89|91.42|89.02|91.44|89.04|91.31|88.91|0
1719867600000|2024-07-01 21:00:00|91.43|89.03|91.48|89.08|91.48|89.08|91.37|88.97|0
1719867900000|2024-07-01 21:05:00|91.39|88.99|91.47|89.07|91.48|89.08|91.38|88.98|0
1719868200000|2024-07-01 21:10:00|91.5|89.1|91.48|89.08|91.5|89.1|91.46|89.06|0
1719868500000|2024-07-01 21:15:00|91.46|89.06|91.45|89.05|91.46|89.06|91.42|89.02|0
1719868800000|2024-07-01 21:20:00|91.43|89.03|91.43|89.03|91.43|89.03|91.36|88.96|0
1719869100000|2024-07-01 21:25:00|91.46|89.06|91.46|89.06|91.46|89.06|91.4|89|0
1719869400000|2024-07-01 21:30:00|91.44|89.04|91.41|89.01|91.46|89.06|91.41|89.01|0
1719869700000|2024-07-01 21:35:00|91.45|89.05|91.45|89.05|91.45|89.05|91.45|89.05|0
1719870000000|2024-07-01 21:40:00|91.44|89.04|91.44|89.04|91.44|89.04|91.44|89.04|0
1719870300000|2024-07-01 21:45:00|91.45|89.05|91.41|89.01|91.45|89.05|91.41|89.01|0
1719870600000|2024-07-01 21:50:00|91.33|88.93|91.3|88.9|91.37|88.97|91.22|88.82|0
1719870900000|2024-07-01 21:55:00|91.32|88.92|91.27|88.87|91.34|88.94|91.25|88.85|0
1719871200000|2024-07-01 22:00:00|91.36|88.96|90.97|88.57|91.45|89.05|90.97|88.57|0
1719871500000|2024-07-01 22:05:00|90.94|88.54|90.99|88.59|91.06|88.66|90.87|88.47|0
1719871800000|2024-07-01 22:10:00|90.97|88.57|91.05|88.65|91.1|88.7|90.96|88.56|0
1719872100000|2024-07-01 22:15:00|91.01|88.61|91.24|88.84|91.28|88.88|91.01|88.61|0
1719872400000|2024-07-01 22:20:00|91.26|88.86|91.23|88.83|91.28|88.88|91.23|88.83|0
1719872700000|2024-07-01 22:25:00|91.26|88.86|91.32|88.92|91.37|88.97|91.23|88.83|0
1719873000000|2024-07-01 22:30:00|91.37|88.97|91.37|88.97|91.42|89.02|91.32|88.92|0
1719873300000|2024-07-01 22:35:00|91.32|88.92|91.41|89.01|91.42|89.02|91.32|88.92|0
1719873600000|2024-07-01 22:40:00|91.46|89.06|91.32|88.92|91.46|89.06|91.32|88.92|0
1719873900000|2024-07-01 22:45:00|91.37|88.97|91.41|89.01|91.41|89.01|91.32|88.92|0
1719874200000|2024-07-01 22:50:00|91.46|89.06|91.73|89.33|91.78|89.38|91.46|89.06|0
1719874500000|2024-07-01 22:55:00|91.68|89.28|91.73|89.33|91.78|89.38|91.68|89.28|0
1719874800000|2024-07-01 23:00:00|91.68|89.28|91.77|89.37|91.82|89.42|91.66|89.26|0
1719875100000|2024-07-01 23:05:00|91.82|89.42|91.77|89.37|91.82|89.42|91.75|89.35|0
1719875400000|2024-07-01 23:10:00|91.82|89.42|92.09|89.69|92.14|89.74|91.82|89.42|0
1719875700000|2024-07-01 23:15:00|92.05|89.65|91.82|89.42|92.09|89.69|91.82|89.42|0
1719876000000|2024-07-01 23:20:00|91.77|89.37|91.81|89.41|91.86|89.46|91.72|89.32|0
1719876300000|2024-07-01 23:25:00|91.77|89.37|91.86|89.46|91.86|89.46|91.77|89.37|0
1719876600000|2024-07-01 23:30:00|91.9|89.5|91.93|89.53|92.09|89.69|91.9|89.5|0
1719876900000|2024-07-01 23:35:00|91.9|89.5|92.27|89.87|92.27|89.87|91.9|89.5|0
1719877200000|2024-07-01 23:40:00|92.22|89.82|92.13|89.73|92.22|89.82|92.13|89.73|0
1719877500000|2024-07-01 23:45:00|92.08|89.68|92.13|89.73|92.22|89.82|92.08|89.68|0
1719877800000|2024-07-01 23:50:00|92.08|89.68|91.94|89.54|92.13|89.73|91.92|89.52|0
1719878100000|2024-07-01 23:55:00|91.99|89.59|91.94|89.54|91.99|89.59|91.94|89.54|0
1719878400000|2024-07-02 00:00:00|91.9|89.5|91.85|89.45|91.94|89.54|91.76|89.36|0
1719878700000|2024-07-02 00:05:00|91.89|89.49|92.03|89.63|92.03|89.63|91.85|89.45|0
1719879000000|2024-07-02 00:10:00|92.08|89.68|92.08|89.68|92.17|89.77|91.94|89.54|0
1719879300000|2024-07-02 00:15:00|92.12|89.72|92.75|90.35|92.95|90.55|92.08|89.68|0
1719879600000|2024-07-02 00:20:00|92.72|90.32|92.77|90.37|93.09|90.69|92.58|90.18|0
1719879900000|2024-07-02 00:25:00|92.81|90.41|92.86|90.46|92.91|90.51|92.72|90.32|0
1719880200000|2024-07-02 00:30:00|92.9|90.5|93.14|90.74|93.14|90.74|92.81|90.41|0
1719880500000|2024-07-02 00:35:00|93.09|90.69|93.09|90.69|93.14|90.74|92.95|90.55|0
1719880800000|2024-07-02 00:40:00|93.04|90.64|93.09|90.69|93.32|90.92|92.99|90.59|0
1719881100000|2024-07-02 00:45:00|93.13|90.73|92.81|90.41|93.16|90.76|92.76|90.36|0
1719881400000|2024-07-02 00:50:00|92.76|90.36|92.94|90.54|93.18|90.78|92.76|90.36|0
1719881700000|2024-07-02 00:55:00|92.9|90.5|92.76|90.36|92.99|90.59|92.66|90.26|0
1719882000000|2024-07-02 01:00:00|92.71|90.31|92.8|90.4|92.89|90.49|92.66|90.26|0
1719882300000|2024-07-02 01:05:00|92.78|90.38|92.75|90.35|92.94|90.54|92.75|90.35|0
1719882600000|2024-07-02 01:10:00|92.8|90.4|92.8|90.4|92.89|90.49|92.66|90.26|0
1719882900000|2024-07-02 01:15:00|92.84|90.44|92.66|90.26|92.94|90.54|92.66|90.26|0
1719883200000|2024-07-02 01:20:00|92.68|90.28|92.75|90.35|92.89|90.49|92.66|90.26|0
1719883500000|2024-07-02 01:25:00|92.73|90.33|92.7|90.3|92.84|90.44|92.65|90.25|0
1719883800000|2024-07-02 01:30:00|92.65|90.25|92.56|90.16|92.65|90.25|92.51|90.11|0
1719884100000|2024-07-02 01:35:00|92.61|90.21|92.61|90.21|92.75|90.35|92.51|90.11|0
1719884400000|2024-07-02 01:40:00|92.58|90.18|92.51|90.11|92.61|90.21|92.47|90.07|0
1719884700000|2024-07-02 01:45:00|92.54|90.14|92.42|90.02|92.56|90.16|92.37|89.97|0
1719885000000|2024-07-02 01:50:00|92.39|89.99|92.65|90.25|92.65|90.25|92.37|89.97|0
1719885300000|2024-07-02 01:55:00|92.69|90.29|92.65|90.25|92.83|90.43|92.6|90.2|0
1719885600000|2024-07-02 02:00:00|92.69|90.29|92.55|90.15|92.74|90.34|92.51|90.11|0
1719885900000|2024-07-02 02:05:00|92.53|90.13|92.64|90.24|92.69|90.29|92.53|90.13|0
1719886200000|2024-07-02 02:10:00|92.62|90.22|92.5|90.1|92.69|90.29|92.41|90.01|0
1719886500000|2024-07-02 02:15:00|92.55|90.15|92.55|90.15|92.69|90.29|92.55|90.15|0
1719886800000|2024-07-02 02:20:00|92.5|90.1|92.68|90.28|92.69|90.29|92.5|90.1|0
1719887100000|2024-07-02 02:25:00|92.73|90.33|93.01|90.61|93.01|90.61|92.68|90.28|0
1719887400000|2024-07-02 02:30:00|93.06|90.66|93.29|90.89|93.29|90.89|93.06|90.66|0
1719887700000|2024-07-02 02:35:00|93.33|90.93|93.24|90.84|93.43|91.03|93.24|90.84|0
1719888000000|2024-07-02 02:40:00|93.19|90.79|93.38|90.98|93.42|91.02|93.19|90.79|0
1719888300000|2024-07-02 02:45:00|93.33|90.93|93.56|91.16|93.61|91.21|93.28|90.88|0
1719888600000|2024-07-02 02:50:00|93.59|91.19|93.37|90.97|93.61|91.21|93.37|90.97|0
1719888900000|2024-07-02 02:55:00|93.33|90.93|93.28|90.88|93.37|90.97|93.26|90.86|0
1719889200000|2024-07-02 03:00:00|93.26|90.86|93.28|90.88|93.28|90.88|93.19|90.79|0
1719889500000|2024-07-02 03:05:00|93.32|90.92|93.65|91.25|93.65|91.25|93.23|90.83|0
1719889800000|2024-07-02 03:10:00|93.6|91.2|93.51|91.11|93.65|91.25|93.46|91.06|0
1719890100000|2024-07-02 03:15:00|93.49|91.09|93.6|91.2|93.65|91.25|93.41|91.01|0
1719890400000|2024-07-02 03:20:00|93.65|91.25|93.48|91.08|93.69|91.29|93.46|91.06|0
1719890700000|2024-07-02 03:25:00|93.46|91.06|93.5|91.1|93.51|91.11|93.41|91.01|0
1719891000000|2024-07-02 03:30:00|93.46|91.06|93.41|91.01|93.55|91.15|93.36|90.96|0
1719891300000|2024-07-02 03:35:00|93.36|90.96|93.31|90.91|93.36|90.96|93.27|90.87|0
1719891600000|2024-07-02 03:40:00|93.29|90.89|93.31|90.91|93.36|90.96|93.27|90.87|0
1719891900000|2024-07-02 03:45:00|93.36|90.96|93.5|91.1|93.5|91.1|93.36|90.96|0
1719892200000|2024-07-02 03:50:00|93.48|91.08|93.22|90.82|93.48|91.08|93.22|90.82|0
1719892500000|2024-07-02 03:55:00|93.17|90.77|93.21|90.81|93.31|90.91|93.17|90.77|0
1719892800000|2024-07-02 04:00:00|93.17|90.77|93.17|90.77|93.21|90.81|93.12|90.72|0
1719893100000|2024-07-02 04:05:00|93.12|90.72|93.21|90.81|93.31|90.91|93.12|90.72|0
1719893400000|2024-07-02 04:10:00|93.17|90.77|93.12|90.72|93.26|90.86|93.07|90.67|0
1719893700000|2024-07-02 04:15:00|93.16|90.76|93.07|90.67|93.16|90.76|93.07|90.67|0
1719894000000|2024-07-02 04:20:00|93.02|90.62|93.07|90.67|93.07|90.67|92.98|90.58|0
1719894300000|2024-07-02 04:25:00|93.02|90.62|92.97|90.57|93.07|90.67|92.93|90.53|0
1719894600000|2024-07-02 04:30:00|92.93|90.53|92.81|90.41|92.97|90.57|92.79|90.39|0
1719894900000|2024-07-02 04:35:00|92.83|90.43|92.88|90.48|92.88|90.48|92.79|90.39|0
1719895200000|2024-07-02 04:40:00|92.85|90.45|93.02|90.62|93.02|90.62|92.83|90.43|0
1719895500000|2024-07-02 04:45:00|92.97|90.57|93.01|90.61|93.09|90.69|92.97|90.57|0
1719895800000|2024-07-02 04:50:00|93.06|90.66|93.01|90.61|93.06|90.66|93.01|90.61|0
1719896100000|2024-07-02 04:55:00|92.97|90.57|92.96|90.56|93.06|90.66|92.96|90.56|0
1719896400000|2024-07-02 05:00:00|93.01|90.61|93.01|90.61|93.06|90.66|93.01|90.61|0
1719896700000|2024-07-02 05:05:00|93.06|90.66|93.1|90.7|93.1|90.7|93.05|90.65|0
1719897000000|2024-07-02 05:10:00|93.05|90.65|93.01|90.61|93.15|90.75|92.96|90.56|0
1719897300000|2024-07-02 05:15:00|92.98|90.58|93.05|90.65|93.08|90.68|92.91|90.51|0
1719897600000|2024-07-02 05:20:00|93|90.6|93.05|90.65|93.05|90.65|92.96|90.56|0
1719897900000|2024-07-02 05:25:00|93.03|90.63|92.72|90.32|93.03|90.63|92.68|90.28|0
1719898200000|2024-07-02 05:30:00|92.68|90.28|92.58|90.18|92.77|90.37|92.58|90.18|0
1719898500000|2024-07-02 05:35:00|92.54|90.14|92.58|90.18|92.67|90.27|92.51|90.11|0
1719898800000|2024-07-02 05:40:00|92.53|90.13|92.16|89.76|92.53|90.13|92.12|89.72|0
1719899100000|2024-07-02 05:45:00|92.12|89.72|92.25|89.85|92.35|89.95|92.12|89.72|0
1719899400000|2024-07-02 05:50:00|92.21|89.81|92.25|89.85|92.25|89.85|92.11|89.71|0
1719899700000|2024-07-02 05:55:00|92.21|89.81|92.25|89.85|92.34|89.94|92.18|89.78|0
1719900000000|2024-07-02 06:00:00|92.23|89.83|92.39|89.99|92.48|90.08|92.02|89.62|0
1719900300000|2024-07-02 06:05:00|92.43|90.03|92.43|90.03|92.53|90.13|92.34|89.94|0
1719900600000|2024-07-02 06:10:00|92.46|90.06|92.66|90.26|92.66|90.26|92.39|89.99|0
1719900900000|2024-07-02 06:15:00|92.62|90.22|92.87|90.47|93.03|90.63|92.62|90.22|0
1719901200000|2024-07-02 06:20:00|92.85|90.45|92.66|90.26|92.85|90.45|92.66|90.26|0
1719901500000|2024-07-02 06:25:00|92.71|90.31|92.61|90.21|92.71|90.31|92.57|90.17|0
1719901800000|2024-07-02 06:30:00|92.66|90.26|93.08|90.68|93.08|90.68|92.66|90.26|0
1719902100000|2024-07-02 06:35:00|93.12|90.72|93.03|90.63|93.21|90.81|92.98|90.58|0
1719902400000|2024-07-02 06:40:00|92.98|90.58|92.93|90.53|93.21|90.81|92.93|90.53|0
1719902700000|2024-07-02 06:45:00|92.79|90.39|93.02|90.62|93.07|90.67|92.7|90.3|0
1719903000000|2024-07-02 06:50:00|93.07|90.67|93.16|90.76|93.3|90.9|93.07|90.67|0
1719903300000|2024-07-02 06:55:00|93.21|90.81|93.25|90.85|93.44|91.04|93.21|90.81|0
1719903600000|2024-07-02 07:00:00|93.21|90.81|93.72|91.32|94.33|91.93|93.21|90.81|0
1719903900000|2024-07-02 07:05:00|93.67|91.27|94.09|91.69|94.14|91.74|93.53|91.13|0
1719904200000|2024-07-02 07:10:00|94.05|91.65|94.38|91.98|94.52|92.12|93.81|91.41|0
1719904500000|2024-07-02 07:15:00|94.33|91.93|94.37|91.97|94.71|92.31|94.28|91.88|0
1719904800000|2024-07-02 07:20:00|94.42|92.02|94.56|92.16|94.75|92.35|94.23|91.83|0
1719905100000|2024-07-02 07:25:00|94.54|92.14|94.75|92.35|94.89|92.49|94.42|92.02|0
1719905400000|2024-07-02 07:30:00|94.7|92.3|94.7|92.3|94.87|92.47|94.51|92.11|0
1719905700000|2024-07-02 07:35:00|94.65|92.25|95.08|92.68|95.08|92.68|94.56|92.16|0
1719906000000|2024-07-02 07:40:00|95.13|92.73|95.41|93.01|95.55|93.15|94.94|92.54|0
1719906300000|2024-07-02 07:45:00|95.34|92.94|95.03|92.63|95.58|93.18|95.03|92.63|0
1719906600000|2024-07-02 07:50:00|95.05|92.65|94.88|92.48|95.05|92.65|94.69|92.29|0
1719906900000|2024-07-02 07:55:00|94.93|92.53|94.43|92.03|94.93|92.53|94.34|91.94|0
1719907200000|2024-07-02 08:00:00|94.48|92.08|94.88|92.48|94.93|92.53|94.27|91.87|0
1719907500000|2024-07-02 08:05:00|94.83|92.43|94.6|92.2|94.93|92.53|94.41|92.01|0
1719907800000|2024-07-02 08:10:00|94.62|92.22|94.45|92.05|94.74|92.34|94.31|91.91|0
1719908100000|2024-07-02 08:15:00|94.5|92.1|94.36|91.96|94.73|92.33|94.17|91.77|0
1719908400000|2024-07-02 08:20:00|94.31|91.91|94.85|92.45|94.87|92.47|94.24|91.84|0
1719908700000|2024-07-02 08:25:00|94.87|92.47|95.23|92.83|95.3|92.9|94.87|92.47|0
1719909000000|2024-07-02 08:30:00|95.25|92.85|94.82|92.42|95.68|93.28|94.82|92.42|0
1719909300000|2024-07-02 08:35:00|94.87|92.47|95.15|92.75|95.23|92.83|94.78|92.38|0
1719909600000|2024-07-02 08:40:00|95.2|92.8|95.34|92.94|95.39|92.99|95.06|92.66|0
1719909900000|2024-07-02 08:45:00|95.3|92.9|95.13|92.73|95.34|92.94|95.01|92.61|0
1719910200000|2024-07-02 08:50:00|95.1|92.7|94.72|92.32|95.25|92.85|94.58|92.18|0
1719910500000|2024-07-02 08:55:00|94.77|92.37|94.58|92.18|94.77|92.37|93.18|90.78|0
1719910800000|2024-07-02 09:00:00|94.56|92.16|94.46|92.06|94.75|92.35|94.46|92.06|0
1719911100000|2024-07-02 09:05:00|94.42|92.02|94.13|91.73|94.61|92.21|94.13|91.73|0
1719911400000|2024-07-02 09:10:00|94.11|91.71|94.41|92.01|94.56|92.16|94.11|91.71|0
1719911700000|2024-07-02 09:15:00|94.37|91.97|94.51|92.11|94.55|92.15|94.22|91.82|0
1719912000000|2024-07-02 09:20:00|94.55|92.15|95.22|92.82|95.26|92.86|94.51|92.11|0
1719912300000|2024-07-02 09:25:00|95.26|92.86|94.69|92.29|95.36|92.96|94.69|92.29|0
1719912600000|2024-07-02 09:30:00|94.74|92.34|95.21|92.81|95.26|92.86|94.74|92.34|0
1719912900000|2024-07-02 09:35:00|95.26|92.86|95.21|92.81|95.26|92.86|94.86|92.46|0
1719913200000|2024-07-02 09:40:00|95.16|92.76|95.28|92.88|95.31|92.91|95.07|92.67|0
1719913500000|2024-07-02 09:45:00|95.31|92.91|94.41|92.01|95.31|92.91|94.41|92.01|0
1719913800000|2024-07-02 09:50:00|94.45|92.05|94.31|91.91|94.5|92.1|94.22|91.82|0
1719914100000|2024-07-02 09:55:00|94.33|91.93|94.54|92.14|94.54|92.14|94.26|91.86|0
1719914400000|2024-07-02 10:00:00|94.5|92.1|94.57|92.17|94.69|92.29|94.35|91.95|0
1719914700000|2024-07-02 10:05:00|94.59|92.19|94.68|92.28|94.73|92.33|94.5|92.1|0
1719915000000|2024-07-02 10:10:00|94.73|92.33|94.49|92.09|94.73|92.33|94.4|92|0
1719915300000|2024-07-02 10:15:00|94.45|92.05|94.61|92.21|94.73|92.33|94.45|92.05|0
1719915600000|2024-07-02 10:20:00|94.63|92.23|94.54|92.14|94.78|92.38|94.49|92.09|0
1719915900000|2024-07-02 10:25:00|94.58|92.18|94.49|92.09|94.68|92.28|94.39|91.99|0
1719916200000|2024-07-02 10:30:00|94.44|92.04|94.68|92.28|94.72|92.32|94.44|92.04|0
1719916500000|2024-07-02 10:35:00|94.63|92.23|94.48|92.08|94.68|92.28|94.48|92.08|0
1719916800000|2024-07-02 10:40:00|94.51|92.11|94.01|91.61|94.51|92.11|94.01|91.61|0
1719917100000|2024-07-02 10:45:00|94.04|91.64|94.15|91.75|94.2|91.8|93.94|91.54|0
1719917400000|2024-07-02 10:50:00|94.2|91.8|94.29|91.89|94.39|91.99|94.15|91.75|0
1719917700000|2024-07-02 10:55:00|94.34|91.94|94.29|91.89|94.34|91.94|94.2|91.8|0
1719918000000|2024-07-02 11:00:00|94.24|91.84|94.62|92.22|94.71|92.31|94.2|91.8|0
1719918300000|2024-07-02 11:05:00|94.57|92.17|95.04|92.64|95.04|92.64|94.43|92.03|0
1719918600000|2024-07-02 11:10:00|95|92.6|95.19|92.79|95.42|93.02|94.85|92.45|0
1719918900000|2024-07-02 11:15:00|95.14|92.74|95.42|93.02|95.42|93.02|95.14|92.74|0
1719919200000|2024-07-02 11:20:00|95.47|93.07|95.18|92.78|95.71|93.31|95.04|92.64|0
1719919500000|2024-07-02 11:25:00|95.23|92.83|95.23|92.83|95.32|92.92|95.18|92.78|0
1719919800000|2024-07-02 11:30:00|95.28|92.88|95.23|92.83|95.51|93.11|95.13|92.73|0
1719920100000|2024-07-02 11:35:00|95.28|92.88|95.18|92.78|95.3|92.9|94.99|92.59|0
1719920400000|2024-07-02 11:40:00|95.2|92.8|95.61|93.21|95.65|93.25|95.04|92.64|0
1719920700000|2024-07-02 11:45:00|95.65|93.25|95.51|93.11|95.65|93.25|95.32|92.92|0
1719921000000|2024-07-02 11:50:00|95.56|93.16|95.89|93.49|96.18|93.78|95.51|93.11|0
1719921300000|2024-07-02 11:55:00|95.84|93.44|95.13|92.73|95.89|93.49|95.13|92.73|0
1719921600000|2024-07-02 12:00:00|95.17|92.77|95.08|92.68|95.27|92.87|94.98|92.58|0
1719921900000|2024-07-02 12:05:00|95.12|92.72|94.79|92.39|95.46|93.06|94.74|92.34|0
1719922200000|2024-07-02 12:10:00|94.77|92.37|94.55|92.15|94.93|92.53|94.55|92.15|0
1719922500000|2024-07-02 12:15:00|94.65|92.25|94.46|92.06|94.65|92.25|94.46|92.06|0
1719922800000|2024-07-02 12:20:00|94.5|92.1|94.45|92.05|94.57|92.17|94.45|92.05|0
1719923100000|2024-07-02 12:25:00|94.5|92.1|94.59|92.19|94.69|92.29|94.45|92.05|0
1719923400000|2024-07-02 12:30:00|94.62|92.22|94.5|92.1|94.64|92.24|94.24|91.84|0
1719923700000|2024-07-02 12:35:00|94.45|92.05|94.73|92.33|94.78|92.38|94.45|92.05|0
1719924000000|2024-07-02 12:40:00|94.69|92.29|95.11|92.71|95.11|92.71|94.47|92.07|0
1719924300000|2024-07-02 12:45:00|95.06|92.66|94.97|92.57|95.16|92.76|94.83|92.43|0
1719924600000|2024-07-02 12:50:00|95.01|92.61|94.82|92.42|95.16|92.76|94.82|92.42|0
1719924900000|2024-07-02 12:55:00|94.8|92.4|94.59|92.19|94.8|92.4|94.49|92.09|0
1719925200000|2024-07-02 13:00:00|94.63|92.23|94.16|91.76|94.63|92.23|94.16|91.76|0
1719925500000|2024-07-02 13:05:00|94.25|91.85|93.92|91.52|94.3|91.9|93.92|91.52|0
1719925800000|2024-07-02 13:10:00|93.97|91.57|94.06|91.66|94.23|91.83|93.92|91.52|0
1719926100000|2024-07-02 13:15:00|94.01|91.61|94.06|91.66|94.11|91.71|93.87|91.47|0
1719926400000|2024-07-02 13:20:00|94.01|91.61|93.63|91.23|94.06|91.66|93.63|91.23|0
1719926700000|2024-07-02 13:25:00|93.68|91.28|93.63|91.23|94.06|91.66|93.47|91.07|0
1719927000000|2024-07-02 13:30:00|93.59|91.19|91.95|89.55|93.87|91.47|91.86|89.46|0
1719927300000|2024-07-02 13:35:00|92.05|89.65|91.22|88.82|92.51|90.11|90.94|88.54|0
1719927600000|2024-07-02 13:40:00|91.17|88.77|90.99|88.59|91.35|88.95|90.12|87.72|0
1719927900000|2024-07-02 13:45:00|91.17|88.77|90.98|88.58|91.17|88.77|90.23|87.83|0
1719928200000|2024-07-02 13:50:00|91.03|88.63|91.03|88.63|91.72|89.32|90.62|88.22|0
1719928500000|2024-07-02 13:55:00|90.94|88.54|91.1|88.7|91.81|89.41|90.82|88.42|0
1719928800000|2024-07-02 14:00:00|91.83|89.43|92.56|90.16|92.76|90.36|90.34|87.94|0
1719929100000|2024-07-02 14:05:00|92.6|90.2|91.88|89.48|92.6|90.2|91.01|88.61|0
1719929400000|2024-07-02 14:10:00|91.92|89.52|92.18|89.78|93.15|90.75|91.9|89.5|0
1719929700000|2024-07-02 14:15:00|92.2|89.8|91.74|89.34|92.66|90.26|91.64|89.24|0
1719930000000|2024-07-02 14:20:00|91.78|89.38|92.66|90.26|92.8|90.4|91.69|89.29|0
1719930300000|2024-07-02 14:25:00|92.56|90.16|91.6|89.2|92.66|90.26|91.6|89.2|0
1719930600000|2024-07-02 14:30:00|91.64|89.24|91.14|88.74|91.64|89.24|91|88.6|0
1719930900000|2024-07-02 14:35:00|91.09|88.69|90.95|88.55|91.32|88.92|90.86|88.46|0
1719931200000|2024-07-02 14:40:00|91.04|88.64|91.64|89.24|91.64|89.24|90.59|88.19|0
1719931500000|2024-07-02 14:45:00|91.77|89.37|91.18|88.78|92|89.6|91|88.6|0
1719931800000|2024-07-02 14:50:00|91.09|88.69|90.67|88.27|91.31|88.91|90.67|88.27|0
1719932100000|2024-07-02 14:55:00|90.63|88.23|90.76|88.36|90.81|88.41|90.4|88|0
1719932400000|2024-07-02 15:00:00|90.72|88.32|90.58|88.18|90.92|88.52|90.45|88.05|0
1719932700000|2024-07-02 15:05:00|90.56|88.16|90.49|88.09|90.63|88.23|90.35|87.95|0
1719933000000|2024-07-02 15:10:00|90.44|88.04|90.62|88.22|90.94|88.54|90.31|87.91|0
1719933300000|2024-07-02 15:15:00|90.65|88.25|90.9|88.5|90.99|88.59|90.4|88|0
1719933600000|2024-07-02 15:20:00|90.8|88.4|90.21|87.81|91.35|88.95|90.21|87.81|0
1719933900000|2024-07-02 15:25:00|90.17|87.77|90.21|87.81|90.53|88.13|90.17|87.77|0
1719934200000|2024-07-02 15:30:00|90.17|87.77|90.21|87.81|90.25|87.85|89.62|87.22|0
1719934500000|2024-07-02 15:35:00|90.16|87.76|89.67|87.27|90.3|87.9|89.62|87.22|0
1719934800000|2024-07-02 15:40:00|89.62|87.22|89.94|87.54|89.96|87.56|89.49|87.09|0
1719935100000|2024-07-02 15:45:00|89.89|87.49|89.89|87.49|90.12|87.72|89.66|87.26|0
1719935400000|2024-07-02 15:50:00|89.93|87.53|90.07|87.67|90.09|87.69|89.75|87.35|0
1719935700000|2024-07-02 15:55:00|90.11|87.71|90.97|88.57|91.11|88.71|90.07|87.67|0
1719936000000|2024-07-02 16:00:00|90.93|88.53|91.11|88.71|91.57|89.17|90.88|88.48|0
1719936300000|2024-07-02 16:05:00|91.34|88.94|91.43|89.03|91.43|89.03|91.11|88.71|0
1719936600000|2024-07-02 16:10:00|91.38|88.98|90.25|87.85|91.89|89.49|90.11|87.71|0
1719936900000|2024-07-02 16:15:00|90.29|87.89|89.84|87.44|90.34|87.94|89.84|87.44|0
1719937200000|2024-07-02 16:20:00|89.93|87.53|90.06|87.66|90.16|87.76|89.84|87.44|0
1719937500000|2024-07-02 16:25:00|90.02|87.62|89.38|86.98|90.16|87.76|89.25|86.85|0
1719937800000|2024-07-02 16:30:00|89.43|87.03|89.43|87.03|89.56|87.16|89.29|86.89|0
1719938100000|2024-07-02 16:35:00|89.38|86.98|89.7|87.3|89.79|87.39|89.38|86.98|0
1719938400000|2024-07-02 16:40:00|89.65|87.25|89.6|87.2|89.74|87.34|89.33|86.93|0
1719938700000|2024-07-02 16:45:00|89.56|87.16|89.24|86.84|89.65|87.25|89.24|86.84|0
1719939000000|2024-07-02 16:50:00|89.2|86.8|89.15|86.75|89.38|86.98|89.15|86.75|0
1719939300000|2024-07-02 16:55:00|89.2|86.8|89.06|86.66|89.37|86.97|89.06|86.66|0
1719939600000|2024-07-02 17:00:00|89.1|86.7|88.83|86.43|89.28|86.88|88.79|86.39|0
1719939900000|2024-07-02 17:05:00|88.79|86.39|87.98|85.58|88.83|86.43|87.98|85.58|0
1719940200000|2024-07-02 17:10:00|87.89|85.49|87.8|85.4|88.02|85.62|87.56|85.16|0
1719940500000|2024-07-02 17:15:00|87.76|85.36|87.67|85.27|87.93|85.53|87.44|85.04|0
1719940800000|2024-07-02 17:20:00|87.71|85.31|87.66|85.26|87.8|85.4|87.53|85.13|0
1719941100000|2024-07-02 17:25:00|87.71|85.31|87.89|85.49|87.89|85.49|87.62|85.22|0
1719941400000|2024-07-02 17:30:00|87.84|85.44|87.77|85.37|88.11|85.71|87.62|85.22|0
1719941700000|2024-07-02 17:35:00|87.79|85.39|87.66|85.26|88.24|85.84|87.64|85.24|0
1719942000000|2024-07-02 17:40:00|87.62|85.22|87.61|85.21|87.75|85.35|87.35|84.95|0
1719942300000|2024-07-02 17:45:00|87.57|85.17|87.44|85.04|87.7|85.3|87.3|84.9|0
1719942600000|2024-07-02 17:50:00|87.39|84.99|86.86|84.46|87.39|84.99|86.86|84.46|0
1719942900000|2024-07-02 17:55:00|86.77|84.37|86.77|84.37|86.9|84.5|86.46|84.06|0
1719943200000|2024-07-02 18:00:00|86.68|84.28|86.37|83.97|86.81|84.41|86.37|83.97|0
1719943500000|2024-07-02 18:05:00|86.42|84.02|86.37|83.97|86.5|84.1|86.28|83.88|0
1719943800000|2024-07-02 18:10:00|86.33|83.93|86.15|83.75|86.33|83.93|85.8|83.4|0
1719944100000|2024-07-02 18:15:00|86.11|83.71|86.32|83.92|86.37|83.97|86.06|83.66|0
1719944400000|2024-07-02 18:20:00|86.28|83.88|85.84|83.44|86.37|83.97|85.84|83.44|0
1719944700000|2024-07-02 18:25:00|85.88|83.48|85.95|83.55|86.02|83.62|85.67|83.27|0
1719945000000|2024-07-02 18:30:00|85.97|83.57|86.19|83.79|86.23|83.83|85.88|83.48|0
1719945300000|2024-07-02 18:35:00|86.21|83.81|85.97|83.57|86.21|83.81|85.79|83.39|0
1719945600000|2024-07-02 18:40:00|86.01|83.61|85.92|83.52|86.23|83.83|85.92|83.52|0
1719945900000|2024-07-02 18:45:00|85.9|83.5|85.75|83.35|85.97|83.57|85.57|83.17|0
1719946200000|2024-07-02 18:50:00|85.79|83.39|85.79|83.39|85.79|83.39|85.53|83.13|0
1719946500000|2024-07-02 18:55:00|85.75|83.35|86.09|83.69|86.09|83.69|85.53|83.13|0
1719946800000|2024-07-02 19:00:00|86.14|83.74|86.18|83.78|86.36|83.96|85.85|83.45|0
1719947100000|2024-07-02 19:05:00|86.14|83.74|86.05|83.65|86.22|83.82|85.96|83.56|0
1719947400000|2024-07-02 19:10:00|86|83.6|85.83|83.43|86.13|83.73|85.74|83.34|0
1719947700000|2024-07-02 19:15:00|85.87|83.47|85.83|83.43|86.18|83.78|85.8|83.4|0
1719948000000|2024-07-02 19:20:00|85.87|83.47|85.69|83.29|85.87|83.47|85.67|83.27|0
1719948300000|2024-07-02 19:25:00|85.74|83.34|85.56|83.16|85.78|83.38|85.39|82.99|0
1719948600000|2024-07-02 19:30:00|85.69|83.29|85.39|82.99|85.69|83.29|85.17|82.77|0
1719948900000|2024-07-02 19:35:00|85.43|83.03|85.47|83.07|85.52|83.12|85.17|82.77|0
1719949200000|2024-07-02 19:40:00|85.43|83.03|85.43|83.03|87.82|85.42|85.17|82.77|0
1719949500000|2024-07-02 19:45:00|85.38|82.98|85.82|83.42|85.82|83.42|85.19|82.79|0
1719949800000|2024-07-02 19:50:00|85.77|83.37|84.95|82.55|85.77|83.37|84.9|82.5|0
1719950100000|2024-07-02 19:55:00|85.08|82.68|83.96|81.56|85.08|82.68|83.87|81.47|0
1719950400000|2024-07-02 20:00:00|83.83|81.43|84.73|82.33|84.81|82.41|83.83|81.43|0
1719950700000|2024-07-02 20:05:00|84.68|82.28|84.99|82.59|84.99|82.59|84.64|82.24|0
1719951000000|2024-07-02 20:10:00|84.94|82.54|84.49|82.09|84.94|82.54|84.34|81.94|0
1719951300000|2024-07-02 20:15:00|84.51|82.11|84.72|82.32|84.77|82.37|84.51|82.11|0
1719951600000|2024-07-02 20:20:00|84.68|82.28|84.72|82.32|84.81|82.41|84.64|82.24|0
1719951900000|2024-07-02 20:25:00|84.7|82.3|84.81|82.41|84.81|82.41|84.68|82.28|0
1719952200000|2024-07-02 20:30:00|84.76|82.36|84.81|82.41|84.81|82.41|84.76|82.36|0
1719952500000|2024-07-02 20:35:00|84.78|82.38|85.02|82.62|85.15|82.75|84.76|82.36|0
1719952800000|2024-07-02 20:40:00|85.06|82.66|85.15|82.75|85.19|82.79|85.02|82.62|0
1719953100000|2024-07-02 20:45:00|85.19|82.79|85.19|82.79|85.28|82.88|85.1|82.7|0
1719953400000|2024-07-02 20:50:00|85.15|82.75|85.15|82.75|85.28|82.88|85.15|82.75|0
1719953700000|2024-07-02 20:55:00|85.1|82.7|84.95|82.55|85.1|82.7|84.95|82.55|0
1719954000000|2024-07-02 21:00:00|84.96|82.56|84.99|82.59|84.99|82.59|84.95|82.55|0
1719954600000|2024-07-02 21:10:00|84.94|82.54|84.9|82.5|84.94|82.54|84.9|82.5|0
1719954900000|2024-07-02 21:15:00|84.87|82.47|84.9|82.5|84.9|82.5|84.84|82.44|0
1719955200000|2024-07-02 21:20:00|84.88|82.48|84.9|82.5|84.95|82.55|84.85|82.45|0
1719955500000|2024-07-02 21:25:00|84.86|82.46|84.92|82.52|84.93|82.53|84.86|82.46|0
1719955800000|2024-07-02 21:30:00|84.91|82.51|84.97|82.57|85|82.6|84.88|82.48|0
1719956100000|2024-07-02 21:35:00|84.98|82.58|84.97|82.57|85.01|82.61|84.97|82.57|0
1719956400000|2024-07-02 21:40:00|85|82.6|84.93|82.53|85.04|82.64|84.93|82.53|0
1719956700000|2024-07-02 21:45:00|84.96|82.56|85.01|82.61|85.05|82.65|84.94|82.54|0
1719957000000|2024-07-02 21:50:00|84.98|82.58|84.96|82.56|84.99|82.59|84.96|82.56|0
1719957300000|2024-07-02 21:55:00|84.97|82.57|84.91|82.51|84.97|82.57|84.91|82.51|0
1719957600000|2024-07-02 22:00:00|85.02|82.62|85.19|82.79|85.19|82.79|84.8|82.4|0
1719957900000|2024-07-02 22:05:00|85.21|82.81|85.02|82.62|85.21|82.81|84.99|82.59|0
1719958200000|2024-07-02 22:10:00|84.99|82.59|84.99|82.59|85.04|82.64|84.95|82.55|0
1719958500000|2024-07-02 22:15:00|85.02|82.62|84.95|82.55|85.04|82.64|84.95|82.55|0
1719958800000|2024-07-02 22:20:00|84.91|82.51|84.69|82.29|84.95|82.55|84.69|82.29|0
1719959100000|2024-07-02 22:25:00|84.64|82.24|84.64|82.24|84.73|82.33|84.58|82.18|0
1719959400000|2024-07-02 22:30:00|84.6|82.2|84.47|82.07|84.64|82.24|84.43|82.03|0
1719959700000|2024-07-02 22:35:00|84.43|82.03|84.43|82.03|84.47|82.07|84.43|82.03|0
1719960000000|2024-07-02 22:40:00|84.47|82.07|84.51|82.11|84.55|82.15|84.42|82.02|0
1719960300000|2024-07-02 22:45:00|84.53|82.13|84.55|82.15|84.6|82.2|84.47|82.07|0
1719960600000|2024-07-02 22:50:00|84.53|82.13|84.51|82.11|84.55|82.15|84.51|82.11|0
1719960900000|2024-07-02 22:55:00|84.55|82.15|84.55|82.15|84.57|82.17|84.51|82.11|0
1719961200000|2024-07-02 23:00:00|84.51|82.11|84.55|82.15|84.59|82.19|84.5|82.1|0
1719961500000|2024-07-02 23:05:00|84.5|82.1|84.55|82.15|84.55|82.15|84.42|82.02|0
1719961800000|2024-07-02 23:10:00|84.5|82.1|84.67|82.27|84.67|82.27|84.48|82.08|0
1719962100000|2024-07-02 23:15:00|84.72|82.32|84.76|82.36|84.76|82.36|84.63|82.23|0
1719962400000|2024-07-02 23:20:00|84.72|82.32|84.89|82.49|84.93|82.53|84.72|82.32|0
1719962700000|2024-07-02 23:25:00|84.87|82.47|84.97|82.57|84.97|82.57|84.87|82.47|0
1719963000000|2024-07-02 23:30:00|85.01|82.61|84.93|82.53|85.1|82.7|84.93|82.53|0
1719963300000|2024-07-02 23:35:00|84.97|82.57|85.01|82.61|85.01|82.61|84.93|82.53|0
1719963600000|2024-07-02 23:40:00|84.97|82.57|85.05|82.65|85.1|82.7|84.97|82.57|0
1719963900000|2024-07-02 23:45:00|85.08|82.68|85.18|82.78|85.18|82.78|85.05|82.65|0
1719964200000|2024-07-02 23:50:00|85.14|82.74|85.05|82.65|85.14|82.74|85.01|82.61|0
1719964500000|2024-07-02 23:55:00|85.01|82.61|85.01|82.61|85.09|82.69|85.01|82.61|0
1719964800000|2024-07-03 00:00:00|84.96|82.56|84.79|82.39|85.01|82.61|84.79|82.39|0
1719965100000|2024-07-03 00:05:00|84.81|82.41|84.66|82.26|84.88|82.48|84.49|82.09|0
1719965400000|2024-07-03 00:10:00|84.61|82.21|84.53|82.13|84.64|82.24|84.53|82.13|0
1719965700000|2024-07-03 00:15:00|84.55|82.15|84.53|82.13|84.57|82.17|84.4|82|0
1719966000000|2024-07-03 00:20:00|84.51|82.11|84.4|82|84.53|82.13|84.31|81.91|0
1719966300000|2024-07-03 00:25:00|84.35|81.95|84.48|82.08|84.52|82.12|84.35|81.95|0
1719966600000|2024-07-03 00:30:00|84.44|82.04|85.67|83.27|85.71|83.31|84.44|82.04|0
1719966900000|2024-07-03 00:35:00|85.71|83.31|85.58|83.18|85.73|83.33|85.58|83.18|0
1719967200000|2024-07-03 00:40:00|85.56|83.16|85.62|83.22|85.66|83.26|85.49|83.09|0
1719967500000|2024-07-03 00:45:00|85.6|83.2|85.58|83.18|85.62|83.22|85.53|83.13|0
1719967800000|2024-07-03 00:50:00|85.57|83.17|85.66|83.26|85.66|83.26|85.57|83.17|0
1719968100000|2024-07-03 00:55:00|85.7|83.3|85.79|83.39|85.79|83.39|85.57|83.17|0
1719968400000|2024-07-03 01:00:00|85.77|83.37|85.92|83.52|85.92|83.52|85.75|83.35|0
1719968700000|2024-07-03 01:05:00|85.96|83.56|85.79|83.39|85.96|83.56|85.79|83.39|0
1719969000000|2024-07-03 01:10:00|85.83|83.43|85.92|83.52|85.92|83.52|85.83|83.43|0
1719969300000|2024-07-03 01:15:00|85.96|83.56|86|83.6|86|83.6|85.87|83.47|0
1719969600000|2024-07-03 01:20:00|86.04|83.64|85.96|83.56|86.04|83.64|85.91|83.51|0
1719969900000|2024-07-03 01:25:00|85.91|83.51|85.87|83.47|85.96|83.56|85.87|83.47|0
1719970200000|2024-07-03 01:30:00|85.91|83.51|86.08|83.68|86.08|83.68|85.91|83.51|0
1719970500000|2024-07-03 01:35:00|86.06|83.66|86.08|83.68|86.08|83.68|86|83.6|0
1719970800000|2024-07-03 01:40:00|86.13|83.73|86.17|83.77|86.17|83.77|86.08|83.68|0
1719971100000|2024-07-03 01:45:00|86.19|83.79|86.25|83.85|86.3|83.9|86.19|83.79|0
1719971400000|2024-07-03 01:50:00|86.28|83.88|86.12|83.72|86.28|83.88|86.12|83.72|0
1719971700000|2024-07-03 01:55:00|86.1|83.7|86.08|83.68|86.16|83.76|86.03|83.63|0
1719972000000|2024-07-03 02:00:00|86.12|83.72|86.03|83.63|86.12|83.72|85.99|83.59|0
1719972300000|2024-07-03 02:05:00|85.99|83.59|85.94|83.54|86.03|83.63|85.9|83.5|0
1719972600000|2024-07-03 02:10:00|85.99|83.59|85.98|83.58|85.99|83.59|85.94|83.54|0
1719972900000|2024-07-03 02:15:00|86.03|83.63|85.94|83.54|86.03|83.63|85.94|83.54|0
1719973200000|2024-07-03 02:20:00|85.92|83.52|85.94|83.54|86.03|83.63|85.92|83.52|0
1719973500000|2024-07-03 02:25:00|85.89|83.49|85.85|83.45|85.89|83.49|85.81|83.41|0
1719973800000|2024-07-03 02:30:00|85.89|83.49|85.89|83.49|85.94|83.54|85.87|83.47|0
1719974100000|2024-07-03 02:35:00|85.94|83.54|86.06|83.66|86.06|83.66|85.89|83.49|0
1719974400000|2024-07-03 02:40:00|86.11|83.71|86.3|83.9|86.32|83.92|86.11|83.71|0
1719974700000|2024-07-03 02:45:00|86.28|83.88|86.06|83.66|86.28|83.88|86.06|83.66|0
1719975000000|2024-07-03 02:50:00|86.08|83.68|86.1|83.7|86.15|83.75|86.06|83.66|0
1719975300000|2024-07-03 02:55:00|86.13|83.73|85.97|83.57|86.13|83.73|85.97|83.57|0
1719975600000|2024-07-03 03:00:00|85.95|83.55|85.88|83.48|85.97|83.57|85.84|83.44|0
1719975900000|2024-07-03 03:05:00|85.84|83.44|85.8|83.4|85.84|83.44|85.75|83.35|0
1719976200000|2024-07-03 03:10:00|85.79|83.39|85.75|83.35|85.79|83.39|85.71|83.31|0
1719976500000|2024-07-03 03:15:00|85.79|83.39|86.34|83.94|86.36|83.96|85.79|83.39|0
1719976800000|2024-07-03 03:20:00|86.36|83.96|86.44|84.04|86.49|84.09|86.27|83.87|0
1719977100000|2024-07-03 03:25:00|86.47|84.07|86.55|84.15|86.57|84.17|86.4|84|0
1719977400000|2024-07-03 03:30:00|86.53|84.13|86.27|83.87|86.53|84.13|86.22|83.82|0
1719977700000|2024-07-03 03:35:00|86.22|83.82|86.35|83.95|86.35|83.95|86.18|83.78|0
1719978000000|2024-07-03 03:40:00|86.33|83.93|86.18|83.78|86.35|83.95|86.18|83.78|0
1719978300000|2024-07-03 03:45:00|86.22|83.82|86.26|83.86|86.26|83.86|86.22|83.82|0
1719978600000|2024-07-03 03:50:00|86.28|83.88|86.3|83.9|86.39|83.99|86.28|83.88|0
1719978900000|2024-07-03 03:55:00|86.33|83.93|86.3|83.9|86.35|83.95|86.3|83.9|0
1719979200000|2024-07-03 04:00:00|86.26|83.86|86.21|83.81|86.3|83.9|86.17|83.77|0
1719979500000|2024-07-03 04:05:00|86.19|83.79|86.13|83.73|86.21|83.81|86.13|83.73|0
1719979800000|2024-07-03 04:10:00|86.12|83.72|86.04|83.64|86.12|83.72|86.04|83.64|0
1719980400000|2024-07-03 04:20:00|86.08|83.68|86.08|83.68|86.08|83.68|86.03|83.63|0
1719980700000|2024-07-03 04:25:00|86.06|83.66|85.99|83.59|86.06|83.66|85.97|83.57|0
1719981000000|2024-07-03 04:30:00|85.97|83.57|85.9|83.5|85.99|83.59|85.9|83.5|0
1719981300000|2024-07-03 04:35:00|85.94|83.54|85.86|83.46|85.99|83.59|85.86|83.46|0
1719981600000|2024-07-03 04:40:00|85.81|83.41|85.85|83.45|85.86|83.46|85.81|83.41|0
1719981900000|2024-07-03 04:45:00|85.9|83.5|85.9|83.5|85.9|83.5|85.9|83.5|0
1719982200000|2024-07-03 04:50:00|85.81|83.41|85.98|83.58|85.98|83.58|85.81|83.41|0
1719982500000|2024-07-03 04:55:00|85.94|83.54|85.89|83.49|86.02|83.62|85.85|83.45|0
1719982800000|2024-07-03 05:00:00|85.85|83.45|85.94|83.54|85.98|83.58|85.85|83.45|0
1719983100000|2024-07-03 05:05:00|85.96|83.56|86.11|83.71|86.11|83.71|85.89|83.49|0
1719983400000|2024-07-03 05:10:00|86.06|83.66|86.06|83.66|86.11|83.71|85.98|83.58|0
1719983700000|2024-07-03 05:15:00|86.11|83.71|86.11|83.71|86.11|83.71|86.02|83.62|0
1719984000000|2024-07-03 05:20:00|86.08|83.68|85.84|83.44|86.08|83.68|85.84|83.44|0
1719984300000|2024-07-03 05:25:00|85.89|83.49|86.04|83.64|86.19|83.79|85.89|83.49|0
1719984600000|2024-07-03 05:30:00|86.06|83.66|86.06|83.66|86.06|83.66|85.97|83.57|0
1719984900000|2024-07-03 05:35:00|86.04|83.64|86.06|83.66|86.1|83.7|85.93|83.53|0
1719985200000|2024-07-03 05:40:00|86.01|83.61|85.97|83.57|86.01|83.61|85.88|83.48|0
1719985500000|2024-07-03 05:45:00|85.99|83.59|86.01|83.61|86.1|83.7|85.97|83.57|0
1719985800000|2024-07-03 05:50:00|86.05|83.65|86.1|83.7|86.18|83.78|86.03|83.63|0
1719986100000|2024-07-03 05:55:00|86.14|83.74|85.99|83.59|86.18|83.78|85.99|83.59|0
1719986400000|2024-07-03 06:00:00|85.96|83.56|85.83|83.43|85.96|83.56|85.57|83.17|0
1719986700000|2024-07-03 06:05:00|85.87|83.47|85.79|83.39|85.87|83.47|85.66|83.26|0
1719987000000|2024-07-03 06:10:00|85.74|83.34|85.53|83.13|85.74|83.34|85.48|83.08|0
1719987300000|2024-07-03 06:15:00|85.57|83.17|85.65|83.25|85.89|83.49|85.53|83.13|0
1719987600000|2024-07-03 06:20:00|85.7|83.3|85.74|83.34|85.78|83.38|85.52|83.12|0
1719987900000|2024-07-03 06:25:00|85.7|83.3|85.65|83.25|85.7|83.3|85.52|83.12|0
1719988200000|2024-07-03 06:30:00|85.69|83.29|85.65|83.25|85.74|83.34|85.61|83.21|0
1719988500000|2024-07-03 06:35:00|85.63|83.23|85.69|83.29|85.73|83.33|85.56|83.16|0
1719988800000|2024-07-03 06:40:00|85.73|83.33|85.69|83.29|85.78|83.38|85.65|83.25|0
1719989100000|2024-07-03 06:45:00|85.71|83.31|85.6|83.2|85.78|83.38|85.6|83.2|0
1719989400000|2024-07-03 06:50:00|85.56|83.16|85.47|83.07|85.56|83.16|85.43|83.03|0
1719989700000|2024-07-03 06:55:00|85.51|83.11|85.6|83.2|85.73|83.33|85.47|83.07|0
1719990000000|2024-07-03 07:00:00|85.56|83.16|85.66|83.26|85.86|83.46|85.56|83.16|0
1719990300000|2024-07-03 07:05:00|85.6|83.2|85.86|83.46|85.9|83.5|85.55|83.15|0
1719990600000|2024-07-03 07:10:00|85.81|83.41|85.64|83.24|85.9|83.5|85.55|83.15|0
1719990900000|2024-07-03 07:15:00|85.59|83.19|85.46|83.06|85.68|83.28|85.46|83.06|0
1719991200000|2024-07-03 07:20:00|85.42|83.02|85.51|83.11|85.64|83.24|85.29|82.89|0
1719991500000|2024-07-03 07:25:00|85.46|83.06|85.29|82.89|85.5|83.1|85.29|82.89|0
1719991800000|2024-07-03 07:30:00|85.24|82.84|85.35|82.95|85.44|83.04|85.2|82.8|0
1719992100000|2024-07-03 07:35:00|85.33|82.93|85.07|82.67|85.33|82.93|85.03|82.63|0
1719992400000|2024-07-03 07:40:00|85.03|82.63|85.33|82.93|85.33|82.93|85.03|82.63|0
1719992700000|2024-07-03 07:45:00|85.28|82.88|85.58|83.18|85.67|83.27|85.28|82.88|0
1719993000000|2024-07-03 07:50:00|85.63|83.23|85.63|83.23|85.67|83.27|85.45|83.05|0
1719993300000|2024-07-03 07:55:00|85.58|83.18|85.54|83.14|85.63|83.23|85.5|83.1|0
1719993600000|2024-07-03 08:00:00|85.52|83.12|85.67|83.27|85.75|83.35|85.52|83.12|0
1719993900000|2024-07-03 08:05:00|85.65|83.25|85.49|83.09|85.71|83.31|85.41|83.01|0
1719994200000|2024-07-03 08:10:00|85.45|83.05|85.49|83.09|85.58|83.18|85.32|82.92|0
1719994500000|2024-07-03 08:15:00|85.53|83.13|85.23|82.83|85.53|83.13|85.23|82.83|0
1719994800000|2024-07-03 08:20:00|85.27|82.87|85.27|82.87|85.36|82.96|85.14|82.74|0
1719995100000|2024-07-03 08:25:00|85.31|82.91|85.36|82.96|85.36|82.96|85.19|82.79|0
1719995400000|2024-07-03 08:30:00|85.31|82.91|85.14|82.74|85.36|82.96|85.14|82.74|0
1719995700000|2024-07-03 08:35:00|85.1|82.7|84.84|82.44|85.1|82.7|84.84|82.44|0
1719996000000|2024-07-03 08:40:00|84.82|82.42|84.66|82.26|84.84|82.44|84.58|82.18|0
1719996300000|2024-07-03 08:45:00|84.62|82.22|84.41|82.01|84.62|82.22|84.41|82.01|0
1719996600000|2024-07-03 08:50:00|84.36|81.96|84.7|82.3|84.7|82.3|84.36|81.96|0
1719996900000|2024-07-03 08:55:00|84.68|82.28|84.83|82.43|84.83|82.43|84.53|82.13|0
1719997200000|2024-07-03 09:00:00|84.81|82.41|84.79|82.39|84.83|82.43|84.74|82.34|0
1719997500000|2024-07-03 09:05:00|84.74|82.34|84.7|82.3|84.79|82.39|84.66|82.26|0
1719997800000|2024-07-03 09:10:00|84.74|82.34|84.87|82.47|84.91|82.51|84.7|82.3|0
1719998100000|2024-07-03 09:15:00|84.83|82.43|84.68|82.28|84.91|82.51|84.65|82.25|0
1719998400000|2024-07-03 09:20:00|84.65|82.25|84.65|82.25|84.8|82.4|84.65|82.25|0
1719998700000|2024-07-03 09:25:00|84.67|82.27|84.76|82.36|84.78|82.38|84.65|82.25|0
1719999000000|2024-07-03 09:30:00|84.74|82.34|84.78|82.38|84.95|82.55|84.74|82.34|0
1719999300000|2024-07-03 09:35:00|84.74|82.34|84.69|82.29|84.78|82.38|84.61|82.21|0
1719999600000|2024-07-03 09:40:00|84.65|82.25|84.65|82.25|84.73|82.33|84.6|82.2|0
1719999900000|2024-07-03 09:45:00|84.6|82.2|84.6|82.2|84.77|82.37|84.47|82.07|0
1720000200000|2024-07-03 09:50:00|84.58|82.18|84.77|82.37|84.82|82.42|84.56|82.16|0
1720000500000|2024-07-03 09:55:00|84.73|82.33|84.64|82.24|84.84|82.44|84.6|82.2|0
1720000800000|2024-07-03 10:00:00|84.69|82.29|84.68|82.28|84.81|82.41|84.64|82.24|0
1720001100000|2024-07-03 10:05:00|84.73|82.33|84.77|82.37|84.9|82.5|84.73|82.33|0
1720001400000|2024-07-03 10:10:00|84.73|82.33|84.72|82.32|84.9|82.5|84.68|82.28|0
1720001700000|2024-07-03 10:15:00|84.75|82.35|84.64|82.24|84.77|82.37|84.64|82.24|0
1720002000000|2024-07-03 10:20:00|84.68|82.28|84.59|82.19|84.81|82.41|84.59|82.19|0
1720002300000|2024-07-03 10:25:00|84.55|82.15|84.55|82.15|84.68|82.28|84.51|82.11|0
1720002600000|2024-07-03 10:30:00|84.5|82.1|84.55|82.15|84.63|82.23|84.46|82.06|0
1720002900000|2024-07-03 10:35:00|84.59|82.19|84.59|82.19|84.67|82.27|84.55|82.15|0
1720003200000|2024-07-03 10:40:00|84.54|82.14|84.54|82.14|84.59|82.19|84.46|82.06|0
1720003500000|2024-07-03 10:45:00|84.5|82.1|84.54|82.14|84.59|82.19|84.5|82.1|0
1720003800000|2024-07-03 10:50:00|84.5|82.1|84.58|82.18|84.63|82.23|84.46|82.06|0
1720004100000|2024-07-03 10:55:00|84.54|82.14|84.75|82.35|84.75|82.35|84.54|82.14|0
1720004400000|2024-07-03 11:00:00|84.71|82.31|84.54|82.14|84.8|82.4|84.5|82.1|0
1720004700000|2024-07-03 11:05:00|84.58|82.18|84.66|82.26|84.67|82.27|84.49|82.09|0
1720005000000|2024-07-03 11:10:00|84.64|82.24|84.88|82.48|84.88|82.48|84.62|82.22|0
1720005300000|2024-07-03 11:15:00|84.92|82.52|84.92|82.52|85.09|82.69|84.88|82.48|0
1720005600000|2024-07-03 11:20:00|84.88|82.48|84.88|82.48|84.92|82.52|84.83|82.43|0
1720005900000|2024-07-03 11:25:00|84.92|82.52|84.96|82.56|85.09|82.69|84.88|82.48|0
1720006200000|2024-07-03 11:30:00|84.92|82.52|85|82.6|85.13|82.73|84.87|82.47|0
1720006500000|2024-07-03 11:35:00|85.04|82.64|85.13|82.73|85.17|82.77|84.96|82.56|0
1720006800000|2024-07-03 11:40:00|85.09|82.69|85.04|82.64|85.15|82.75|84.96|82.56|0
1720007100000|2024-07-03 11:45:00|85.13|82.73|85.04|82.64|85.21|82.81|84.95|82.55|0
1720007400000|2024-07-03 11:50:00|85.06|82.66|85.21|82.81|85.28|82.88|85.04|82.64|0
1720007700000|2024-07-03 11:55:00|85.25|82.85|84.91|82.51|85.25|82.85|84.87|82.47|0
1720008000000|2024-07-03 12:00:00|84.93|82.53|84.95|82.55|85.12|82.72|84.78|82.38|0
1720008300000|2024-07-03 12:05:00|84.93|82.53|85.38|82.98|85.42|83.02|84.86|82.46|0
1720008600000|2024-07-03 12:10:00|85.4|83|85.51|83.11|85.68|83.28|85.34|82.94|0
1720008900000|2024-07-03 12:15:00|85.46|83.06|85.68|83.28|85.81|83.41|85.29|82.89|0
1720009200000|2024-07-03 12:20:00|85.77|83.37|85.72|83.32|85.9|83.5|85.59|83.19|0
1720009500000|2024-07-03 12:25:00|85.64|83.24|85.85|83.45|86.11|83.71|85.59|83.19|0
1720009800000|2024-07-03 12:30:00|85.89|83.49|85.71|83.31|86.31|83.91|85.64|83.24|0
1720010100000|2024-07-03 12:35:00|85.73|83.33|85.86|83.46|86.01|83.61|85.64|83.24|0
1720010400000|2024-07-03 12:40:00|85.81|83.41|85.81|83.41|85.99|83.59|85.73|83.33|0
1720010700000|2024-07-03 12:45:00|85.86|83.46|85.94|83.54|85.99|83.59|85.44|83.04|0
1720011000000|2024-07-03 12:50:00|85.9|83.5|85.68|83.28|85.9|83.5|85.64|83.24|0
1720011300000|2024-07-03 12:55:00|85.72|83.32|85.81|83.41|85.81|83.41|85.7|83.3|0
1720011600000|2024-07-03 13:00:00|85.76|83.36|85.72|83.32|85.89|83.49|85.68|83.28|0
1720011900000|2024-07-03 13:05:00|85.74|83.34|85.72|83.32|85.83|83.43|85.68|83.28|0
1720012200000|2024-07-03 13:10:00|85.76|83.36|85.76|83.36|85.76|83.36|85.72|83.32|0
1720012500000|2024-07-03 13:15:00|85.72|83.32|85.41|83.01|85.72|83.32|85.37|82.97|0
1720012800000|2024-07-03 13:20:00|85.46|83.06|85.63|83.23|85.8|83.4|85.37|82.97|0
1720013100000|2024-07-03 13:25:00|85.58|83.18|85.32|82.92|85.63|83.23|85.19|82.79|0
1720013400000|2024-07-03 13:30:00|85.28|82.88|84.12|81.72|85.28|82.88|83.92|81.52|0
1720013700000|2024-07-03 13:35:00|84.14|81.74|84.22|81.82|84.65|82.25|83.97|81.57|0
1720014000000|2024-07-03 13:40:00|84.31|81.91|84.16|81.76|84.65|82.25|84.16|81.76|0
1720014300000|2024-07-03 13:45:00|84.31|81.91|83.9|81.5|84.35|81.95|83.79|81.39|0
1720014600000|2024-07-03 13:50:00|83.92|81.52|84.15|81.75|84.26|81.86|83.88|81.48|0
1720014900000|2024-07-03 13:55:00|84.17|81.77|83.68|81.28|84.26|81.86|83.53|81.13|0
1720015200000|2024-07-03 14:00:00|83.64|81.24|83.57|81.17|84.69|82.29|83.02|80.62|0
1720015500000|2024-07-03 14:05:00|83.62|81.22|83.53|81.13|83.83|81.43|83.19|80.79|0
1720015800000|2024-07-03 14:10:00|83.57|81.17|83.21|80.81|83.87|81.47|83.11|80.71|0
1720016100000|2024-07-03 14:15:00|83.23|80.83|83.53|81.13|83.59|81.19|83.02|80.62|0
1720016400000|2024-07-03 14:20:00|83.57|81.17|83.78|81.38|83.82|81.42|83.32|80.92|0
1720016700000|2024-07-03 14:25:00|83.82|81.42|84.91|82.51|84.95|82.55|83.78|81.38|0
1720017000000|2024-07-03 14:30:00|84.86|82.46|84.43|82.03|84.99|82.59|84.26|81.86|0
1720017300000|2024-07-03 14:35:00|84.48|82.08|84.47|82.07|84.77|82.37|84.13|81.73|0
1720017600000|2024-07-03 14:40:00|84.96|82.56|84.57|82.17|85.04|82.64|84.48|82.08|0
1720017900000|2024-07-03 14:45:00|84.61|82.21|84.23|81.83|84.65|82.25|84.18|81.78|0
1720018200000|2024-07-03 14:50:00|84.18|81.78|84.52|82.12|84.61|82.21|84.1|81.7|0
1720018500000|2024-07-03 14:55:00|84.48|82.08|84.88|82.48|84.96|82.56|84.22|81.82|0
1720018800000|2024-07-03 15:00:00|84.92|82.52|85.05|82.65|85.39|82.99|84.88|82.48|0
1720019100000|2024-07-03 15:05:00|85.13|82.73|84.7|82.3|85.13|82.73|84.58|82.18|0
1720019400000|2024-07-03 15:10:00|84.66|82.26|84.32|81.92|84.83|82.43|84.32|81.92|0
1720019700000|2024-07-03 15:15:00|84.28|81.88|84.1|81.7|84.4|82|84.06|81.66|0
1720020000000|2024-07-03 15:20:00|84.15|81.75|84.19|81.79|84.32|81.92|83.77|81.37|0
1720020300000|2024-07-03 15:25:00|84.27|81.87|84.96|82.56|84.96|82.56|84.23|81.83|0
1720020600000|2024-07-03 15:30:00|85.01|82.61|85.05|82.65|85.22|82.82|84.92|82.52|0
1720020900000|2024-07-03 15:35:00|85.01|82.61|84.92|82.52|85.01|82.61|84.79|82.39|0
1720021200000|2024-07-03 15:40:00|84.96|82.56|84.83|82.43|85.09|82.69|84.7|82.3|0
1720021500000|2024-07-03 15:45:00|84.87|82.47|84.96|82.56|85.05|82.65|84.83|82.43|0
1720021800000|2024-07-03 15:50:00|84.92|82.52|84.66|82.26|84.96|82.56|84.62|82.22|0
1720022100000|2024-07-03 15:55:00|84.64|82.24|84.4|82|84.66|82.26|84.36|81.96|0
1720022400000|2024-07-03 16:00:00|84.44|82.04|84.15|81.75|84.49|82.09|84.1|81.7|0
1720022700000|2024-07-03 16:05:00|84.19|81.79|84.29|81.89|84.67|82.27|83.93|81.53|0
1720023000000|2024-07-03 16:10:00|84.33|81.93|83.99|81.59|84.55|82.15|83.91|81.51|0
1720023300000|2024-07-03 16:15:00|84.04|81.64|83.53|81.13|84.04|81.64|83.45|81.05|0
1720023600000|2024-07-03 16:20:00|83.49|81.09|83.65|81.25|83.78|81.38|83.36|80.96|0
1720023900000|2024-07-03 16:25:00|83.61|81.21|83.44|81.04|83.7|81.3|83.44|81.04|0
1720024200000|2024-07-03 16:30:00|83.48|81.08|83.99|81.59|84.12|81.72|83.48|81.08|0
1720024500000|2024-07-03 16:35:00|83.95|81.55|82.97|80.57|84.03|81.63|82.84|80.44|0
1720024800000|2024-07-03 16:40:00|83.01|80.61|83.38|80.98|83.43|81.03|82.92|80.52|0
1720025100000|2024-07-03 16:45:00|83.41|81.01|83.38|80.98|83.72|81.32|83.17|80.77|0
1720025400000|2024-07-03 16:50:00|83.55|81.15|82.25|79.85|83.55|81.15|82.17|79.77|0
1720025700000|2024-07-03 16:55:00|82.21|79.81|82.63|80.23|82.67|80.27|81.67|79.27|0
1720026000000|2024-07-03 17:00:00|82.42|80.02|82.47|80.07|83.43|81.03|82.42|80.02|0
1720026300000|2024-07-03 17:05:00|82.45|80.05|82.61|80.21|82.7|80.3|82.41|80.01|0
1720026600000|2024-07-03 17:10:00|82.57|80.17|82.68|80.28|82.82|80.42|82.49|80.09|0
1720026900000|2024-07-03 17:15:00|82.63|80.23|82.72|80.32|82.72|80.32|82.48|80.08|0
1720027200000|2024-07-03 17:20:00|82.73|80.33|82.71|80.31|82.78|80.38|82.69|80.29|0
1720027500000|2024-07-03 17:25:00|82.75|80.35|82.82|80.42|82.86|80.46|82.74|80.34|0
1720027800000|2024-07-03 17:30:00|82.83|80.43|82.83|80.43|82.89|80.49|82.8|80.4|0
1720028100000|2024-07-03 17:35:00|82.82|80.42|82.87|80.47|82.89|80.49|82.82|80.42|0
1720028400000|2024-07-03 17:40:00|82.86|80.46|82.9|80.5|82.9|80.5|82.81|80.41|0
1720028700000|2024-07-03 17:45:00|82.89|80.49|82.87|80.47|82.89|80.49|82.8|80.4|0
1720029000000|2024-07-03 17:50:00|82.86|80.46|82.89|80.49|82.94|80.54|82.79|80.39|0
1720029300000|2024-07-03 17:55:00|82.9|80.5|82.88|80.48|82.9|80.5|82.82|80.42|0
1720029600000|2024-07-03 18:00:00|82.89|80.49|82.79|80.39|83.06|80.66|82.77|80.37|0
1720029900000|2024-07-03 18:05:00|82.78|80.38|82.75|80.35|82.83|80.43|82.75|80.35|0
1720030200000|2024-07-03 18:10:00|82.78|80.38|82.93|80.53|82.93|80.53|82.75|80.35|0
1720030500000|2024-07-03 18:15:00|82.87|80.47|82.75|80.35|82.9|80.5|82.75|80.35|0
1720030800000|2024-07-03 18:20:00|82.74|80.34|82.75|80.35|82.8|80.4|82.74|80.34|0
1720031100000|2024-07-03 18:25:00|82.74|80.34|82.7|80.3|82.74|80.34|82.69|80.29|0
1720031400000|2024-07-03 18:30:00|82.69|80.29|82.69|80.29|82.7|80.3|82.61|80.21|0
1720031700000|2024-07-03 18:35:00|82.71|80.31|82.67|80.27|82.74|80.34|82.61|80.21|0
1720032000000|2024-07-03 18:40:00|82.69|80.29|82.69|80.29|82.7|80.3|82.59|80.19|0
1720032300000|2024-07-03 18:45:00|82.7|80.3|82.72|80.32|82.76|80.36|82.64|80.24|0
1720032600000|2024-07-03 18:50:00|82.73|80.33|82.71|80.31|82.74|80.34|82.71|80.31|0
1720032900000|2024-07-03 18:55:00|82.69|80.29|82.68|80.28|82.72|80.32|82.68|80.28|0
1720033200000|2024-07-03 19:00:00|82.67|80.27|82.68|80.28|82.68|80.28|82.58|80.18|0
1720033500000|2024-07-03 19:05:00|82.77|80.37|82.75|80.35|82.82|80.42|82.73|80.33|0
1720033800000|2024-07-03 19:10:00|82.74|80.34|82.7|80.3|82.74|80.34|82.69|80.29|0
1720034100000|2024-07-03 19:15:00|82.71|80.31|82.73|80.33|82.73|80.33|82.64|80.24|0
1720034400000|2024-07-03 19:20:00|82.75|80.35|82.66|80.26|82.77|80.37|82.61|80.21|0
1720034700000|2024-07-03 19:25:00|82.67|80.27|82.67|80.27|82.73|80.33|82.62|80.22|0
1720035000000|2024-07-03 19:30:00|82.69|80.29|82.64|80.24|82.78|80.38|82.64|80.24|0
1720035300000|2024-07-03 19:35:00|82.65|80.25|82.65|80.25|82.75|80.35|82.64|80.24|0
1720035600000|2024-07-03 19:40:00|82.66|80.26|82.65|80.25|82.74|80.34|82.63|80.23|0
1720035900000|2024-07-03 19:45:00|82.74|80.34|82.65|80.25|82.74|80.34|82.64|80.24|0
1720036200000|2024-07-03 19:50:00|82.64|80.24|82.64|80.24|82.67|80.27|82.64|80.24|0
1720036500000|2024-07-03 19:55:00|82.65|80.25|82.73|80.33|82.77|80.37|82.63|80.23|0
1720131000000|2024-07-04 22:10:00|82.62|80.22|82.62|80.22|82.7|80.3|82.58|80.18|0
1720131300000|2024-07-04 22:15:00|82.58|80.18|82.62|80.22|82.7|80.3|82.53|80.13|0
1720131600000|2024-07-04 22:20:00|82.66|80.26|82.7|80.3|82.7|80.3|82.57|80.17|0
1720131900000|2024-07-04 22:25:00|82.68|80.28|82.7|80.3|82.74|80.34|82.66|80.26|0
1720132200000|2024-07-04 22:30:00|82.65|80.25|82.61|80.21|82.65|80.25|82.57|80.17|0
1720132500000|2024-07-04 22:35:00|82.57|80.17|82.65|80.25|82.69|80.29|82.57|80.17|0
1720132800000|2024-07-04 22:40:00|82.63|80.23|82.69|80.29|82.69|80.29|82.61|80.21|0
1720133100000|2024-07-04 22:45:00|82.67|80.27|82.63|80.23|82.69|80.29|82.63|80.23|0
1720133400000|2024-07-04 22:50:00|82.61|80.21|82.65|80.25|82.65|80.25|82.61|80.21|0
1720133700000|2024-07-04 22:55:00|82.67|80.27|82.69|80.29|82.73|80.33|82.65|80.25|0
1720134000000|2024-07-04 23:00:00|82.67|80.27|82.6|80.2|82.67|80.27|82.6|80.2|0
1720134300000|2024-07-04 23:05:00|82.56|80.16|82.56|80.16|82.56|80.16|82.52|80.12|0
1720134600000|2024-07-04 23:10:00|82.58|80.18|82.56|80.16|82.6|80.2|82.56|80.16|0
1720134900000|2024-07-04 23:15:00|82.6|80.2|82.47|80.07|82.6|80.2|82.47|80.07|0
1720135200000|2024-07-04 23:20:00|82.43|80.03|82.49|80.09|82.51|80.11|82.39|79.99|0
1720135500000|2024-07-04 23:25:00|82.47|80.07|82.39|79.99|82.51|80.11|82.35|79.95|0
1720135800000|2024-07-04 23:30:00|82.41|80.01|82.34|79.94|82.45|80.05|82.34|79.94|0
1720136100000|2024-07-04 23:35:00|82.3|79.9|82.43|80.03|82.47|80.07|82.3|79.9|0
1720136400000|2024-07-04 23:40:00|82.47|80.07|82.47|80.07|82.49|80.09|82.47|80.07|0
1720136700000|2024-07-04 23:45:00|82.51|80.11|82.46|80.06|82.51|80.11|82.42|80.02|0
1720137000000|2024-07-04 23:50:00|82.42|80.02|82.46|80.06|82.46|80.06|82.42|80.02|0
1720137300000|2024-07-04 23:55:00|82.49|80.09|82.59|80.19|82.59|80.19|82.49|80.09|0
1720137600000|2024-07-05 00:00:00|82.5|80.1|82.38|79.98|82.55|80.15|82.29|79.89|0
1720137900000|2024-07-05 00:05:00|82.42|80.02|82.29|79.89|82.42|80.02|82.29|79.89|0
1720138200000|2024-07-05 00:10:00|82.31|79.91|82.35|79.95|82.37|79.97|82.31|79.91|0
1720138500000|2024-07-05 00:15:00|82.33|79.93|82.31|79.91|82.37|79.97|82.17|79.77|0
1720138800000|2024-07-05 00:20:00|82.29|79.89|82.29|79.89|82.37|79.97|82.23|79.83|0
1720139100000|2024-07-05 00:25:00|82.33|79.93|82.24|79.84|82.37|79.97|82.24|79.84|0
1720139400000|2024-07-05 00:30:00|82.22|79.82|82.24|79.84|82.24|79.84|82.16|79.76|0
1720139700000|2024-07-05 00:35:00|82.22|79.82|82.16|79.76|82.22|79.82|82.16|79.76|0
1720140000000|2024-07-05 00:40:00|82.14|79.74|81.87|79.47|82.14|79.74|81.83|79.43|0
1720140300000|2024-07-05 00:45:00|81.83|79.43|81.87|79.47|81.95|79.55|81.74|79.34|0
1720140600000|2024-07-05 00:50:00|81.86|79.46|81.91|79.51|81.95|79.55|81.86|79.46|0
1720140900000|2024-07-05 00:55:00|81.95|79.55|82.03|79.63|82.15|79.75|81.95|79.55|0
1720141200000|2024-07-05 01:00:00|81.99|79.59|82.07|79.67|82.15|79.75|81.99|79.59|0
1720141500000|2024-07-05 01:05:00|82.09|79.69|81.9|79.5|82.11|79.71|81.9|79.5|0
1720141800000|2024-07-05 01:10:00|81.92|79.52|81.9|79.5|81.96|79.56|81.9|79.5|0
1720142100000|2024-07-05 01:15:00|81.94|79.54|81.98|79.58|81.98|79.58|81.9|79.5|0
1720142400000|2024-07-05 01:20:00|81.96|79.56|82.02|79.62|82.06|79.66|81.94|79.54|0
1720142700000|2024-07-05 01:25:00|82.06|79.66|82.06|79.66|82.06|79.66|82.02|79.62|0
1720143000000|2024-07-05 01:30:00|82.02|79.62|82.02|79.62|82.02|79.62|81.89|79.49|0
1720143300000|2024-07-05 01:35:00|82|79.6|82.06|79.66|82.14|79.74|82|79.6|0
1720143600000|2024-07-05 01:40:00|82.02|79.62|82.1|79.7|82.1|79.7|82.02|79.62|0
1720143900000|2024-07-05 01:45:00|82.06|79.66|82.01|79.61|82.1|79.7|82.01|79.61|0
1720144200000|2024-07-05 01:50:00|82.06|79.66|82.01|79.61|82.1|79.7|82.01|79.61|0
1720144500000|2024-07-05 01:55:00|82.05|79.65|82.01|79.61|82.05|79.65|81.97|79.57|0
1720144800000|2024-07-05 02:00:00|81.97|79.57|82.11|79.71|82.14|79.74|81.97|79.57|0
1720145100000|2024-07-05 02:05:00|82.13|79.73|82.05|79.65|82.16|79.76|81.99|79.59|0
1720145400000|2024-07-05 02:10:00|82.09|79.69|82.01|79.61|82.09|79.69|82.01|79.61|0
1720145700000|2024-07-05 02:15:00|81.97|79.57|82.01|79.61|82.01|79.61|81.92|79.52|0
1720146000000|2024-07-05 02:20:00|82.05|79.65|81.96|79.56|82.05|79.65|81.96|79.56|0
1720146300000|2024-07-05 02:25:00|81.92|79.52|81.84|79.44|81.96|79.56|81.84|79.44|0
1720146600000|2024-07-05 02:30:00|81.88|79.48|81.88|79.48|81.92|79.52|81.88|79.48|0
1720146900000|2024-07-05 02:35:00|81.92|79.52|81.96|79.56|82|79.6|81.92|79.52|0
1720147200000|2024-07-05 02:40:00|81.92|79.52|81.83|79.43|81.94|79.54|81.83|79.43|0
1720147500000|2024-07-05 02:45:00|81.87|79.47|81.91|79.51|81.96|79.56|81.87|79.47|0
1720147800000|2024-07-05 02:50:00|81.89|79.49|81.87|79.47|81.91|79.51|81.87|79.47|0
1720148100000|2024-07-05 02:55:00|81.83|79.43|81.87|79.47|81.87|79.47|81.83|79.43|0
1720148400000|2024-07-05 03:00:00|81.83|79.43|81.74|79.34|81.87|79.47|81.74|79.34|0
1720148700000|2024-07-05 03:05:00|81.78|79.38|81.83|79.43|81.83|79.43|81.74|79.34|0
1720149000000|2024-07-05 03:10:00|81.81|79.41|81.91|79.51|81.99|79.59|81.81|79.41|0
1720149300000|2024-07-05 03:15:00|81.87|79.47|81.82|79.42|81.89|79.49|81.78|79.38|0
1720149600000|2024-07-05 03:20:00|81.8|79.4|81.74|79.34|81.86|79.46|81.7|79.3|0
1720149900000|2024-07-05 03:25:00|81.78|79.38|81.74|79.34|81.78|79.38|81.74|79.34|0
1720150200000|2024-07-05 03:30:00|81.76|79.36|81.74|79.34|81.76|79.36|81.69|79.29|0
1720150500000|2024-07-05 03:35:00|81.73|79.33|81.69|79.29|81.73|79.33|81.65|79.25|0
1720150800000|2024-07-05 03:40:00|81.65|79.25|81.73|79.33|81.77|79.37|81.61|79.21|0
1720151100000|2024-07-05 03:45:00|81.71|79.31|81.73|79.33|81.77|79.37|81.65|79.25|0
1720151400000|2024-07-05 03:50:00|81.71|79.31|81.77|79.37|81.81|79.41|81.69|79.29|0
1720151700000|2024-07-05 03:55:00|81.75|79.35|81.69|79.29|81.77|79.37|81.65|79.25|0
1720152000000|2024-07-05 04:00:00|81.71|79.31|81.73|79.33|81.73|79.33|81.69|79.29|0
1720152300000|2024-07-05 04:05:00|81.71|79.31|81.73|79.33|81.73|79.33|81.68|79.28|0
1720152600000|2024-07-05 04:10:00|81.71|79.31|81.81|79.41|81.81|79.41|81.71|79.31|0
1720152900000|2024-07-05 04:15:00|81.79|79.39|81.72|79.32|81.81|79.41|81.68|79.28|0
1720153200000|2024-07-05 04:20:00|81.7|79.3|81.68|79.28|81.72|79.32|81.6|79.2|0
1720153500000|2024-07-05 04:25:00|81.66|79.26|81.66|79.26|81.72|79.32|81.66|79.26|0
1720153800000|2024-07-05 04:30:00|81.68|79.28|81.72|79.32|81.74|79.34|81.64|79.24|0
1720154100000|2024-07-05 04:35:00|81.7|79.3|81.68|79.28|81.72|79.32|81.66|79.26|0
1720154400000|2024-07-05 04:40:00|81.67|79.27|81.63|79.23|81.67|79.27|81.59|79.19|0
1720154700000|2024-07-05 04:45:00|81.59|79.19|81.63|79.23|81.67|79.27|81.59|79.19|0
1720155000000|2024-07-05 04:50:00|81.61|79.21|81.55|79.15|81.61|79.21|81.53|79.13|0
1720155300000|2024-07-05 04:55:00|81.46|79.06|81.59|79.19|81.59|79.19|81.42|79.02|0
1720155600000|2024-07-05 05:00:00|81.61|79.21|81.63|79.23|81.63|79.23|81.59|79.19|0
1720155900000|2024-07-05 05:05:00|81.59|79.19|81.63|79.23|81.69|79.29|81.59|79.19|0
1720156200000|2024-07-05 05:10:00|81.65|79.25|81.67|79.27|81.71|79.31|81.63|79.23|0
1720156500000|2024-07-05 05:15:00|81.71|79.31|81.66|79.26|81.71|79.31|81.66|79.26|0
1720156800000|2024-07-05 05:20:00|81.62|79.22|81.5|79.1|81.66|79.26|81.5|79.1|0
1720157100000|2024-07-05 05:25:00|81.46|79.06|81.5|79.1|81.5|79.1|81.39|78.99|0
1720157400000|2024-07-05 05:30:00|81.45|79.05|81.45|79.05|81.5|79.1|81.41|79.01|0
1720157700000|2024-07-05 05:35:00|81.49|79.09|81.53|79.13|81.58|79.18|81.49|79.09|0
1720158000000|2024-07-05 05:40:00|81.49|79.09|81.37|78.97|81.49|79.09|81.37|78.97|0
1720158300000|2024-07-05 05:45:00|81.31|78.91|81.28|78.88|81.37|78.97|81.24|78.84|0
1720158600000|2024-07-05 05:50:00|81.24|78.84|81.24|78.84|81.28|78.88|81.2|78.8|0
1720158900000|2024-07-05 05:55:00|81.2|78.8|81.24|78.84|81.24|78.84|81.16|78.76|0
1720159200000|2024-07-05 06:00:00|81.22|78.82|81.24|78.84|81.32|78.92|81.2|78.8|0
1720159500000|2024-07-05 06:05:00|81.2|78.8|81.15|78.75|81.26|78.86|81.11|78.71|0
1720159800000|2024-07-05 06:10:00|81.11|78.71|81.24|78.84|81.28|78.88|81.07|78.67|0
1720160100000|2024-07-05 06:15:00|81.19|78.79|81.07|78.67|81.23|78.83|81.03|78.63|0
1720160400000|2024-07-05 06:20:00|81.11|78.71|81.03|78.63|81.11|78.71|81.01|78.61|0
1720160700000|2024-07-05 06:25:00|80.97|78.57|81.07|78.67|81.07|78.67|80.9|78.5|0
1720161000000|2024-07-05 06:30:00|81.05|78.65|80.9|78.5|81.07|78.67|80.78|78.38|0
1720161300000|2024-07-05 06:35:00|80.86|78.46|80.9|78.5|80.9|78.5|80.78|78.38|0
1720161600000|2024-07-05 06:40:00|80.94|78.54|80.82|78.42|80.94|78.54|80.82|78.42|0
1720161900000|2024-07-05 06:45:00|80.86|78.46|80.94|78.54|80.94|78.54|80.81|78.41|0
1720162200000|2024-07-05 06:50:00|81.02|78.62|80.98|78.58|81.04|78.64|80.89|78.49|0
1720162500000|2024-07-05 06:55:00|81.02|78.62|80.98|78.58|81.06|78.66|80.98|78.58|0
1720162800000|2024-07-05 07:00:00|81.02|78.62|80.89|78.49|81.1|78.7|80.85|78.45|0
1720163100000|2024-07-05 07:05:00|80.93|78.53|80.85|78.45|81.1|78.7|80.81|78.41|0
1720163400000|2024-07-05 07:10:00|80.81|78.41|80.85|78.45|80.85|78.45|80.77|78.37|0
1720163700000|2024-07-05 07:15:00|80.81|78.41|80.97|78.57|81.05|78.65|80.81|78.41|0
1720164000000|2024-07-05 07:20:00|80.95|78.55|81.5|79.1|81.55|79.15|80.93|78.53|0
1720164300000|2024-07-05 07:25:00|81.46|79.06|81.38|78.98|81.55|79.15|81.38|78.98|0
1720164600000|2024-07-05 07:30:00|81.42|79.02|81.5|79.1|81.63|79.23|81.38|78.98|0
1720164900000|2024-07-05 07:35:00|81.48|79.08|81.5|79.1|81.63|79.23|81.42|79.02|0
1720165200000|2024-07-05 07:40:00|81.46|79.06|81.29|78.89|81.58|79.18|81.29|78.89|0
1720165500000|2024-07-05 07:45:00|81.31|78.91|81.29|78.89|81.31|78.91|81.15|78.75|0
1720165800000|2024-07-05 07:50:00|81.25|78.85|81.25|78.85|81.5|79.1|81.21|78.81|0
1720166100000|2024-07-05 07:55:00|81.27|78.87|81.29|78.89|81.41|79.01|81.25|78.85|0
1720166400000|2024-07-05 08:00:00|81.35|78.95|81.49|79.09|81.58|79.18|81.29|78.89|0
1720166700000|2024-07-05 08:05:00|81.45|79.05|81.27|78.87|81.53|79.13|81.24|78.84|0
1720167000000|2024-07-05 08:10:00|81.28|78.88|81.16|78.76|81.41|79.01|81.12|78.72|0
1720167300000|2024-07-05 08:15:00|81.12|78.72|81.3|78.9|81.45|79.05|81.12|78.72|0
1720167600000|2024-07-05 08:20:00|81.32|78.92|81.45|79.05|81.53|79.13|81.28|78.88|0
1720167900000|2024-07-05 08:25:00|81.47|79.07|81.53|79.13|81.61|79.21|81.36|78.96|0
1720168200000|2024-07-05 08:30:00|81.49|79.09|81.48|79.08|81.61|79.21|81.44|79.04|0
1720168500000|2024-07-05 08:35:00|81.44|79.04|81.81|79.41|81.81|79.41|81.42|79.02|0
1720168800000|2024-07-05 08:40:00|81.77|79.37|81.65|79.25|81.86|79.46|81.65|79.25|0
1720169100000|2024-07-05 08:45:00|81.69|79.29|81.98|79.58|81.98|79.58|81.65|79.25|0
1720169400000|2024-07-05 08:50:00|81.94|79.54|81.98|79.58|82.02|79.62|81.85|79.45|0
1720169700000|2024-07-05 08:55:00|81.93|79.53|81.89|79.49|81.98|79.58|81.85|79.45|0
1720170000000|2024-07-05 09:00:00|81.85|79.45|81.72|79.32|81.85|79.45|81.64|79.24|0
1720170300000|2024-07-05 09:05:00|81.7|79.3|81.72|79.32|81.85|79.45|81.68|79.28|0
1720170600000|2024-07-05 09:10:00|81.68|79.28|81.72|79.32|81.81|79.41|81.64|79.24|0
1720170900000|2024-07-05 09:15:00|81.7|79.3|81.76|79.36|81.89|79.49|81.68|79.28|0
1720171200000|2024-07-05 09:20:00|81.72|79.32|81.64|79.24|81.78|79.38|81.64|79.24|0
1720171500000|2024-07-05 09:25:00|81.59|79.19|81.72|79.32|81.8|79.4|81.59|79.19|0
1720171800000|2024-07-05 09:30:00|81.8|79.4|81.65|79.25|81.8|79.4|81.65|79.25|0
1720172100000|2024-07-05 09:35:00|81.63|79.23|81.67|79.27|81.71|79.31|81.47|79.07|0
1720172400000|2024-07-05 09:40:00|81.71|79.31|81.8|79.4|81.84|79.44|81.67|79.27|0
1720172700000|2024-07-05 09:45:00|81.84|79.44|81.84|79.44|81.96|79.56|81.79|79.39|0
1720173000000|2024-07-05 09:50:00|81.88|79.48|81.63|79.23|81.92|79.52|81.59|79.19|0
1720173300000|2024-07-05 09:55:00|81.69|79.29|81.75|79.35|81.75|79.35|81.59|79.19|0
1720173600000|2024-07-05 10:00:00|81.79|79.39|81.71|79.31|81.92|79.52|81.69|79.29|0
1720173900000|2024-07-05 10:05:00|81.73|79.33|81.75|79.35|81.87|79.47|81.62|79.22|0
1720174200000|2024-07-05 10:10:00|81.73|79.33|81.79|79.39|81.83|79.43|81.66|79.26|0
1720174500000|2024-07-05 10:15:00|81.81|79.41|81.79|79.39|81.91|79.51|81.62|79.22|0
1720174800000|2024-07-05 10:20:00|81.74|79.34|81.85|79.45|81.87|79.47|81.7|79.3|0
1720175100000|2024-07-05 10:25:00|81.87|79.47|81.78|79.38|81.87|79.47|81.76|79.36|0
1720175400000|2024-07-05 10:30:00|81.74|79.34|81.78|79.38|81.82|79.42|81.7|79.3|0
1720175700000|2024-07-05 10:35:00|81.74|79.34|81.66|79.26|81.74|79.34|81.45|79.05|0
1720176000000|2024-07-05 10:40:00|81.61|79.21|81.78|79.38|81.82|79.42|81.61|79.21|0
1720176300000|2024-07-05 10:45:00|81.74|79.34|81.86|79.46|81.94|79.54|81.74|79.34|0
1720176600000|2024-07-05 10:50:00|81.84|79.44|81.9|79.5|81.9|79.5|81.78|79.38|0
1720176900000|2024-07-05 10:55:00|81.86|79.46|81.9|79.5|81.98|79.58|81.86|79.46|0
1720177200000|2024-07-05 11:00:00|81.94|79.54|81.81|79.41|81.94|79.54|81.81|79.41|0
1720177500000|2024-07-05 11:05:00|81.79|79.39|81.79|79.39|81.9|79.5|81.73|79.33|0
1720177800000|2024-07-05 11:10:00|81.77|79.37|81.94|79.54|82.15|79.75|81.77|79.37|0
1720178100000|2024-07-05 11:15:00|81.96|79.56|81.89|79.49|81.98|79.58|81.77|79.37|0
1720178400000|2024-07-05 11:20:00|81.85|79.45|81.89|79.49|81.98|79.58|81.81|79.41|0
1720178700000|2024-07-05 11:25:00|81.87|79.47|81.68|79.28|81.87|79.47|81.68|79.28|0
1720179000000|2024-07-05 11:30:00|81.72|79.32|82.06|79.66|82.06|79.66|81.6|79.2|0
1720179300000|2024-07-05 11:35:00|82.1|79.7|82.1|79.7|82.3|79.9|81.93|79.53|0
1720179600000|2024-07-05 11:40:00|82.08|79.68|81.93|79.53|82.22|79.82|81.89|79.49|0
1720179900000|2024-07-05 11:45:00|81.89|79.49|81.84|79.44|81.93|79.53|81.84|79.44|0
1720180200000|2024-07-05 11:50:00|81.86|79.46|82.05|79.65|82.09|79.69|81.8|79.4|0
1720180500000|2024-07-05 11:55:00|82.09|79.69|82.09|79.69|82.17|79.77|82.01|79.61|0
1720180800000|2024-07-05 12:00:00|82.13|79.73|81.96|79.56|82.21|79.81|81.96|79.56|0
1720181100000|2024-07-05 12:05:00|82.01|79.61|81.92|79.52|82.01|79.61|81.84|79.44|0
1720181400000|2024-07-05 12:10:00|81.9|79.5|82.13|79.73|82.23|79.83|81.88|79.48|0
1720181700000|2024-07-05 12:15:00|82.09|79.69|82.13|79.73|82.34|79.94|82.09|79.69|0
1720182000000|2024-07-05 12:20:00|82.17|79.77|81.87|79.47|82.21|79.81|81.83|79.43|0
1720182300000|2024-07-05 12:25:00|81.9|79.5|81.67|79.27|81.92|79.52|81.56|79.16|0
1720182600000|2024-07-05 12:30:00|81.69|79.29|81.09|78.69|82.52|80.12|79.88|77.48|0
1720182900000|2024-07-05 12:35:00|81.17|78.77|81.5|79.1|81.85|79.45|80.92|78.52|0
1720183200000|2024-07-05 12:40:00|81.46|79.06|81.58|79.18|81.71|79.31|81.17|78.77|0
1720183500000|2024-07-05 12:45:00|81.54|79.14|82.2|79.8|82.37|79.97|81.5|79.1|0
1720183800000|2024-07-05 12:50:00|82.16|79.76|81.91|79.51|82.5|80.1|81.91|79.51|0
1720184100000|2024-07-05 12:55:00|81.87|79.47|82.29|79.89|82.29|79.89|81.87|79.47|0
1720184400000|2024-07-05 13:00:00|82.33|79.93|82.45|80.05|82.74|80.34|82.12|79.72|0
1720184700000|2024-07-05 13:05:00|82.49|80.09|82.45|80.05|82.62|80.22|82.32|79.92|0
1720185000000|2024-07-05 13:10:00|82.41|80.01|82.47|80.07|82.61|80.21|82.28|79.88|0
1720185300000|2024-07-05 13:15:00|82.49|80.09|82.49|80.09|82.61|80.21|82.28|79.88|0
1720185600000|2024-07-05 13:20:00|82.47|80.07|82.24|79.84|82.57|80.17|82.24|79.84|0
1720185900000|2024-07-05 13:25:00|82.3|79.9|82.11|79.71|82.49|80.09|82.11|79.71|0
1720186200000|2024-07-05 13:30:00|82.07|79.67|81.4|79|82.4|80|81.4|79|0
1720186500000|2024-07-05 13:35:00|81.36|78.96|80.97|78.57|81.56|79.16|80.94|78.54|0
1720186800000|2024-07-05 13:40:00|80.9|78.5|80.86|78.46|81.15|78.75|80.7|78.3|0
1720187100000|2024-07-05 13:45:00|80.9|78.5|82.37|79.97|82.87|80.47|80.9|78.5|0
1720187400000|2024-07-05 13:50:00|82.28|79.88|81.62|79.22|82.35|79.95|81.37|78.97|0
1720187700000|2024-07-05 13:55:00|81.58|79.18|81.04|78.64|81.62|79.22|81.04|78.64|0
1720188000000|2024-07-05 14:00:00|81|78.6|81.08|78.68|81.45|79.05|80.55|78.15|0
1720188300000|2024-07-05 14:05:00|81.16|78.76|82.61|80.21|82.91|80.51|80.96|78.56|0
1720188600000|2024-07-05 14:10:00|82.7|80.3|82.24|79.84|83.32|80.92|81.99|79.59|0
1720188900000|2024-07-05 14:15:00|82.28|79.88|81.74|79.34|82.44|80.04|81.7|79.3|0
1720189200000|2024-07-05 14:20:00|81.78|79.38|81.69|79.29|82.19|79.79|81.53|79.13|0
1720189500000|2024-07-05 14:25:00|81.74|79.34|81.73|79.33|82.03|79.63|81.53|79.13|0
1720189800000|2024-07-05 14:30:00|81.69|79.29|81.4|79|82.02|79.62|81.16|78.76|0
1720190100000|2024-07-05 14:35:00|81.53|79.13|81.36|78.96|82.15|79.75|81.36|78.96|0
1720190400000|2024-07-05 14:40:00|81.44|79.04|81.32|78.92|81.94|79.54|81.32|78.92|0
1720190700000|2024-07-05 14:45:00|81.28|78.88|81.32|78.92|81.53|79.13|80.87|78.47|0
1720191000000|2024-07-05 14:50:00|81.36|78.96|81.3|78.9|81.65|79.25|81.08|78.68|0
1720191300000|2024-07-05 14:55:00|81.32|78.92|81.65|79.25|81.69|79.29|81.32|78.92|0
1720191600000|2024-07-05 15:00:00|81.57|79.17|81.57|79.17|82.06|79.66|81.44|79.04|0
1720191900000|2024-07-05 15:05:00|81.52|79.12|80.95|78.55|81.61|79.21|80.78|78.38|0
1720192200000|2024-07-05 15:10:00|80.91|78.51|80.54|78.14|80.95|78.55|80.38|77.98|0
1720192500000|2024-07-05 15:15:00|80.5|78.1|80.62|78.22|80.82|78.42|80.37|77.97|0
1720192800000|2024-07-05 15:20:00|80.66|78.26|80.66|78.26|81.07|78.67|80.58|78.18|0
1720193100000|2024-07-05 15:25:00|80.78|78.38|80.74|78.34|80.94|78.54|80.57|78.17|0
1720193400000|2024-07-05 15:30:00|80.72|78.32|80.37|77.97|80.74|78.34|80.33|77.93|0
1720193700000|2024-07-05 15:35:00|80.33|77.93|80.37|77.97|80.45|78.05|80.21|77.81|0
1720194000000|2024-07-05 15:40:00|80.33|77.93|79.84|77.44|80.35|77.95|79.84|77.44|0
1720194300000|2024-07-05 15:45:00|79.8|77.4|79.6|77.2|79.92|77.52|79.51|77.11|0
1720194600000|2024-07-05 15:50:00|79.56|77.16|79.67|77.27|79.88|77.48|79.37|76.97|0
1720194900000|2024-07-05 15:55:00|79.72|77.32|79.63|77.23|79.76|77.36|79.51|77.11|0
1720195200000|2024-07-05 16:00:00|79.59|77.19|80.04|77.64|80.04|77.64|79.59|77.19|0
1720195500000|2024-07-05 16:05:00|80|77.6|79.99|77.59|80.2|77.8|79.95|77.55|0
1720195800000|2024-07-05 16:10:00|80.03|77.63|79.43|77.03|80.03|77.63|79.43|77.03|0
1720196100000|2024-07-05 16:15:00|79.47|77.07|79.63|77.23|79.79|77.39|79.39|76.99|0
1720196400000|2024-07-05 16:20:00|79.59|77.19|79.42|77.02|79.59|77.19|79.3|76.9|0
1720196700000|2024-07-05 16:25:00|79.46|77.06|80.15|77.75|81.03|78.63|79.38|76.98|0
1720197000000|2024-07-05 16:30:00|80.19|77.79|80.5|78.1|80.6|78.2|80.19|77.79|0
1720197300000|2024-07-05 16:35:00|80.52|78.12|80.48|78.08|80.76|78.36|80.46|78.06|0
1720197600000|2024-07-05 16:40:00|80.43|78.03|80.8|78.4|80.8|78.4|80.31|77.91|0
1720197900000|2024-07-05 16:45:00|80.84|78.44|80.68|78.28|81|78.6|80.55|78.15|0
1720198200000|2024-07-05 16:50:00|80.72|78.32|80.31|77.91|80.72|78.32|80.23|77.83|0
1720198500000|2024-07-05 16:55:00|80.27|77.87|80.31|77.91|80.55|78.15|80.23|77.83|0
1720198800000|2024-07-05 17:00:00|80.35|77.95|80.27|77.87|80.47|78.07|80.23|77.83|0
1720199100000|2024-07-05 17:05:00|80.22|77.82|80.3|77.9|80.63|78.23|80.14|77.74|0
1720199400000|2024-07-05 17:10:00|80.26|77.86|80.3|77.9|80.39|77.99|80.18|77.78|0
1720199700000|2024-07-05 17:15:00|80.26|77.86|80.1|77.7|80.34|77.94|80.1|77.7|0
1720200000000|2024-07-05 17:20:00|80.14|77.74|79.77|77.37|80.14|77.74|79.65|77.25|0
1720200300000|2024-07-05 17:25:00|79.73|77.33|79.73|77.33|79.85|77.45|79.53|77.13|0
1720200600000|2024-07-05 17:30:00|79.71|77.31|79.45|77.05|79.73|77.33|79.37|76.97|0
1720200900000|2024-07-05 17:35:00|79.41|77.01|79.09|76.69|79.43|77.03|79.05|76.65|0
1720201200000|2024-07-05 17:40:00|79.05|76.65|78.93|76.53|79.33|76.93|78.77|76.37|0
1720201500000|2024-07-05 17:45:00|78.97|76.57|78.85|76.45|78.97|76.57|78.77|76.37|0
1720201800000|2024-07-05 17:50:00|78.91|76.51|78.76|76.36|78.96|76.56|78.69|76.29|0
1720202100000|2024-07-05 17:55:00|78.8|76.4|79.04|76.64|79.08|76.68|78.68|76.28|0
1720202400000|2024-07-05 18:00:00|79|76.6|79.56|77.16|79.6|77.2|78.88|76.48|0
1720202700000|2024-07-05 18:05:00|79.6|77.2|79.4|77|79.6|77.2|79.12|76.72|0
1720203000000|2024-07-05 18:10:00|79.48|77.08|79.12|76.72|79.48|77.08|79|76.6|0
1720203300000|2024-07-05 18:15:00|79.08|76.68|79|76.6|79.18|76.78|78.88|76.48|0
1720203600000|2024-07-05 18:20:00|78.96|76.56|79.36|76.96|79.4|77|78.88|76.48|0
1720203900000|2024-07-05 18:25:00|79.4|77|79.47|77.07|79.47|77.07|79.11|76.71|0
1720204200000|2024-07-05 18:30:00|79.52|77.12|79.27|76.87|79.72|77.32|79.23|76.83|0
1720204500000|2024-07-05 18:35:00|79.23|76.83|79.43|77.03|79.49|77.09|79.15|76.75|0
1720204800000|2024-07-05 18:40:00|79.39|76.99|79.33|76.93|79.55|77.15|79.29|76.89|0
1720205100000|2024-07-05 18:45:00|79.31|76.91|78.95|76.55|79.35|76.95|78.91|76.51|0
1720205400000|2024-07-05 18:50:00|78.91|76.51|79.07|76.67|79.07|76.67|78.87|76.47|0
1720205700000|2024-07-05 18:55:00|79.11|76.71|78.95|76.55|79.11|76.71|78.83|76.43|0
1720206000000|2024-07-05 19:00:00|79.03|76.63|78.74|76.34|79.03|76.63|78.74|76.34|0
1720206300000|2024-07-05 19:05:00|78.78|76.38|78.78|76.38|78.9|76.5|78.7|76.3|0
1720206600000|2024-07-05 19:10:00|78.74|76.34|78.82|76.42|78.9|76.5|78.74|76.34|0
1720206900000|2024-07-05 19:15:00|78.86|76.46|78.94|76.54|79.1|76.7|78.78|76.38|0
1720207200000|2024-07-05 19:20:00|78.98|76.58|78.74|76.34|79.02|76.62|78.74|76.34|0
1720207500000|2024-07-05 19:25:00|78.76|76.36|78.9|76.5|78.92|76.52|78.54|76.14|0
1720207800000|2024-07-05 19:30:00|78.94|76.54|78.74|76.34|79.06|76.66|78.72|76.32|0
1720208100000|2024-07-05 19:35:00|78.78|76.38|78.54|76.14|78.78|76.38|78.5|76.1|0
1720208400000|2024-07-05 19:40:00|78.5|76.1|78.89|76.49|79.27|76.87|78.38|75.98|0
1720208700000|2024-07-05 19:45:00|78.87|76.47|79.05|76.65|79.11|76.71|78.81|76.41|0
1720209000000|2024-07-05 19:50:00|79.15|76.75|78.63|76.23|79.15|76.75|78.51|76.11|0
1720209300000|2024-07-05 19:55:00|78.71|76.31|79.19|76.79|79.35|76.95|78.47|76.07|0
1720209600000|2024-07-05 20:00:00|78.95|76.55|79.67|77.27|79.71|77.31|78.95|76.55|0
1720209900000|2024-07-05 20:05:00|79.63|77.23|79.67|77.27|79.71|77.31|79.51|77.11|0
1720210200000|2024-07-05 20:10:00|79.71|77.31|79.5|77.1|79.75|77.35|79.48|77.08|0
1720398600000|2024-07-08 00:30:00|80.63|78.23|80.67|78.27|80.71|78.31|80.55|78.15|0
1720398900000|2024-07-08 00:35:00|80.63|78.23|80.67|78.27|80.71|78.31|80.63|78.23|0
1720399200000|2024-07-08 00:40:00|80.63|78.23|80.63|78.23|80.85|78.45|80.63|78.23|0
1720399500000|2024-07-08 00:45:00|80.65|78.25|80.67|78.27|80.71|78.31|80.59|78.19|0
1720399800000|2024-07-08 00:50:00|80.63|78.23|82.39|79.99|82.43|80.03|80.63|78.23|0
1720400100000|2024-07-08 00:55:00|82.43|80.03|82.49|80.09|82.55|80.15|82.43|80.03|0
1720400400000|2024-07-08 01:00:00|82.51|80.11|82.63|80.23|82.67|80.27|82.38|79.98|0
1720400700000|2024-07-08 01:05:00|82.67|80.27|82.55|80.15|82.71|80.31|82.5|80.1|0
1720401000000|2024-07-08 01:10:00|82.54|80.14|82.5|80.1|82.59|80.19|82.48|80.08|0
1720401300000|2024-07-08 01:15:00|82.46|80.06|82.38|79.98|82.5|80.1|82.38|79.98|0
1720401600000|2024-07-08 01:20:00|82.36|79.96|82.46|80.06|82.5|80.1|82.3|79.9|0
1720401900000|2024-07-08 01:25:00|82.44|80.04|82.13|79.73|82.46|80.06|82.13|79.73|0
1720402200000|2024-07-08 01:30:00|82.11|79.71|82.13|79.73|82.25|79.85|82.09|79.69|0
1720402500000|2024-07-08 01:35:00|82.11|79.71|82.17|79.77|82.17|79.77|82.09|79.69|0
1720402800000|2024-07-08 01:40:00|82.21|79.81|82.13|79.73|82.21|79.81|82.09|79.69|0
1720403100000|2024-07-08 01:45:00|82.08|79.68|82.12|79.72|82.13|79.73|82.08|79.68|0
1720403400000|2024-07-08 01:50:00|82.15|79.75|82.2|79.8|82.25|79.85|82.12|79.72|0
1720403700000|2024-07-08 01:55:00|82.18|79.78|82.24|79.84|82.31|79.91|82.18|79.78|0
1720404000000|2024-07-08 02:00:00|82.28|79.88|82.24|79.84|82.28|79.88|82.24|79.84|0
1720404300000|2024-07-08 02:05:00|82.28|79.88|82.28|79.88|82.36|79.96|82.28|79.88|0
1720404600000|2024-07-08 02:10:00|82.24|79.84|82.24|79.84|82.28|79.88|82.2|79.8|0
1720404900000|2024-07-08 02:15:00|82.2|79.8|82.07|79.67|82.24|79.84|82.03|79.63|0
1720405200000|2024-07-08 02:20:00|82.05|79.65|82.07|79.67|82.07|79.67|81.99|79.59|0
1720405500000|2024-07-08 02:25:00|82.11|79.71|82.07|79.67|82.15|79.75|82.03|79.63|0
1720405800000|2024-07-08 02:30:00|82.03|79.63|82.07|79.67|82.15|79.75|82.03|79.63|0
1720406100000|2024-07-08 02:35:00|82.09|79.69|82.11|79.71|82.15|79.75|82.07|79.67|0
1720406400000|2024-07-08 02:40:00|82.15|79.75|82.07|79.67|82.19|79.79|82.07|79.67|0
1720406700000|2024-07-08 02:45:00|82.03|79.63|82.03|79.63|82.07|79.67|82.03|79.63|0
1720407000000|2024-07-08 02:50:00|82.05|79.65|82.11|79.71|82.11|79.71|82.02|79.62|0
1720407300000|2024-07-08 02:55:00|82.15|79.75|82.1|79.7|82.15|79.75|82.09|79.69|0
1720407600000|2024-07-08 03:00:00|82.06|79.66|82.02|79.62|82.1|79.7|82.02|79.62|0
1720407900000|2024-07-08 03:05:00|82|79.6|82.1|79.7|82.14|79.74|81.98|79.58|0
1720408200000|2024-07-08 03:10:00|82.06|79.66|82.18|79.78|82.26|79.86|82.06|79.66|0
1720408500000|2024-07-08 03:15:00|82.14|79.74|82.02|79.62|82.14|79.74|81.98|79.58|0
1720408800000|2024-07-08 03:20:00|81.98|79.58|82.02|79.62|82.06|79.66|81.97|79.57|0
1720409100000|2024-07-08 03:25:00|82.01|79.61|82.14|79.74|82.18|79.78|82.01|79.61|0
1720409400000|2024-07-08 03:30:00|82.1|79.7|82.05|79.65|82.14|79.74|82.05|79.65|0
1720409700000|2024-07-08 03:35:00|82.09|79.69|82.05|79.65|82.13|79.73|82.05|79.65|0
1720410000000|2024-07-08 03:40:00|82.03|79.63|82.05|79.65|82.05|79.65|82.01|79.61|0
1720410300000|2024-07-08 03:45:00|82.09|79.69|81.99|79.59|82.09|79.69|81.97|79.57|0
1720410600000|2024-07-08 03:50:00|82.01|79.61|82.11|79.71|82.17|79.77|82.01|79.61|0
1720410900000|2024-07-08 03:55:00|82.13|79.73|82.13|79.73|82.13|79.73|82.07|79.67|0
1720411200000|2024-07-08 04:00:00|82.17|79.77|82.21|79.81|82.25|79.85|82.17|79.77|0
1720411500000|2024-07-08 04:05:00|82.17|79.77|82.17|79.77|82.17|79.77|82.17|79.77|0
1720411800000|2024-07-08 04:10:00|82.21|79.81|82.2|79.8|82.25|79.85|82.16|79.76|0
1720412100000|2024-07-08 04:15:00|82.16|79.76|82.16|79.76|82.16|79.76|82.12|79.72|0
1720412400000|2024-07-08 04:20:00|82.2|79.8|82.16|79.76|82.2|79.8|82.16|79.76|0
1720412700000|2024-07-08 04:25:00|82.2|79.8|82.2|79.8|82.22|79.82|82.16|79.76|0
1720413000000|2024-07-08 04:30:00|82.18|79.78|82.28|79.88|82.32|79.92|82.16|79.76|0
1720413300000|2024-07-08 04:35:00|82.24|79.84|82.28|79.88|82.32|79.92|82.2|79.8|0
1720413600000|2024-07-08 04:40:00|82.3|79.9|82.32|79.92|82.32|79.92|82.28|79.88|0
1720413900000|2024-07-08 04:45:00|82.3|79.9|82.36|79.96|82.36|79.96|82.28|79.88|0
1720414200000|2024-07-08 04:50:00|82.32|79.92|82.27|79.87|82.32|79.92|82.23|79.83|0
1720414500000|2024-07-08 04:55:00|82.3|79.9|82.36|79.96|82.36|79.96|82.27|79.87|0
1720414800000|2024-07-08 05:00:00|82.4|80|82.39|79.99|82.44|80.04|82.31|79.91|0
1720415100000|2024-07-08 05:05:00|82.42|80.02|82.43|80.03|82.44|80.04|82.39|79.99|0
1720415400000|2024-07-08 05:10:00|82.47|80.07|82.43|80.03|82.47|80.07|82.43|80.03|0
1720415700000|2024-07-08 05:15:00|82.47|80.07|82.6|80.2|82.6|80.2|82.47|80.07|0
1720416000000|2024-07-08 05:20:00|82.58|80.18|82.39|79.99|82.58|80.18|82.39|79.99|0
1720416300000|2024-07-08 05:25:00|82.35|79.95|82.43|80.03|82.43|80.03|82.35|79.95|0
1720416600000|2024-07-08 05:30:00|82.39|79.99|82.3|79.9|82.39|79.99|82.3|79.9|0
1720416900000|2024-07-08 05:35:00|82.26|79.86|82.2|79.8|82.3|79.9|82.18|79.78|0
1720417200000|2024-07-08 05:40:00|82.18|79.78|82.26|79.86|82.26|79.86|82.18|79.78|0
1720417500000|2024-07-08 05:45:00|82.3|79.9|82.38|79.98|82.42|80.02|82.3|79.9|0
1720417800000|2024-07-08 05:50:00|82.42|80.02|82.54|80.14|82.59|80.19|82.38|79.98|0
1720418100000|2024-07-08 05:55:00|82.58|80.18|82.58|80.18|82.58|80.18|82.42|80.02|0
1720418400000|2024-07-08 06:00:00|82.52|80.12|82.54|80.14|82.66|80.26|82.42|80.02|0
1720418700000|2024-07-08 06:05:00|82.5|80.1|82.58|80.18|82.62|80.22|82.5|80.1|0
1720419000000|2024-07-08 06:10:00|82.54|80.14|82.54|80.14|82.6|80.2|82.5|80.1|0
1720419300000|2024-07-08 06:15:00|82.5|80.1|82.5|80.1|82.5|80.1|82.33|79.93|0
1720419600000|2024-07-08 06:20:00|82.45|80.05|82.33|79.93|82.5|80.1|82.29|79.89|0
1720419900000|2024-07-08 06:25:00|82.29|79.89|82.29|79.89|82.33|79.93|82.17|79.77|0
1720420200000|2024-07-08 06:30:00|82.27|79.87|82.25|79.85|82.29|79.89|82.2|79.8|0
1720420500000|2024-07-08 06:35:00|82.29|79.89|82.24|79.84|82.29|79.89|82.24|79.84|0
1720420800000|2024-07-08 06:40:00|82.2|79.8|82.08|79.68|82.24|79.84|82.08|79.68|0
1720421100000|2024-07-08 06:45:00|82.04|79.64|82.2|79.8|82.2|79.8|82.04|79.64|0
1720421400000|2024-07-08 06:50:00|82.16|79.76|81.69|79.29|82.32|79.92|81.69|79.29|0
1720421700000|2024-07-08 06:55:00|81.65|79.25|81.6|79.2|81.77|79.37|81.6|79.2|0
1720422000000|2024-07-08 07:00:00|81.64|79.24|81.64|79.24|81.85|79.45|81.6|79.2|0
1720422300000|2024-07-08 07:05:00|81.62|79.22|81.93|79.53|81.93|79.53|81.52|79.12|0
1720422600000|2024-07-08 07:10:00|81.89|79.49|81.64|79.24|81.93|79.53|81.64|79.24|0
1720422900000|2024-07-08 07:15:00|81.6|79.2|81.56|79.16|81.64|79.24|81.48|79.08|0
1720423200000|2024-07-08 07:20:00|81.52|79.12|81.35|78.95|81.76|79.36|81.35|78.95|0
1720423500000|2024-07-08 07:25:00|81.31|78.91|80.32|77.92|81.64|79.24|80.32|77.92|0
1720423800000|2024-07-08 07:30:00|80.27|77.87|80.31|77.91|80.48|78.08|80.23|77.83|0
1720424100000|2024-07-08 07:35:00|80.29|77.89|80.19|77.79|80.35|77.95|80.11|77.71|0
1720424400000|2024-07-08 07:40:00|80.15|77.75|80.11|77.71|80.19|77.79|80.03|77.63|0
1720424700000|2024-07-08 07:45:00|80.15|77.75|79.99|77.59|80.15|77.75|79.95|77.55|0
1720425000000|2024-07-08 07:50:00|80.03|77.63|79.91|77.51|80.03|77.63|79.83|77.43|0
1720425300000|2024-07-08 07:55:00|79.87|77.47|79.84|77.44|80.03|77.63|79.82|77.42|0
1720425600000|2024-07-08 08:00:00|79.82|77.42|79.78|77.38|79.94|77.54|79.74|77.34|0
1720425900000|2024-07-08 08:05:00|79.82|77.42|79.82|77.42|79.9|77.5|79.74|77.34|0
1720426200000|2024-07-08 08:10:00|79.78|77.38|79.78|77.38|79.82|77.42|79.66|77.26|0
1720426500000|2024-07-08 08:15:00|79.74|77.34|79.9|77.5|79.94|77.54|79.74|77.34|0
1720426800000|2024-07-08 08:20:00|79.94|77.54|79.74|77.34|79.94|77.54|79.7|77.3|0
1720427100000|2024-07-08 08:25:00|79.76|77.36|79.69|77.29|79.76|77.36|79.66|77.26|0
1720427400000|2024-07-08 08:30:00|79.65|77.25|79.53|77.13|79.76|77.36|79.37|76.97|0
1720427700000|2024-07-08 08:35:00|79.49|77.09|79.61|77.21|79.65|77.25|79.49|77.09|0
1720428000000|2024-07-08 08:40:00|79.57|77.17|79.49|77.09|79.65|77.25|79.49|77.09|0
1720428300000|2024-07-08 08:45:00|79.45|77.05|79.49|77.09|79.57|77.17|79.45|77.05|0
1720428600000|2024-07-08 08:50:00|79.47|77.07|79.65|77.25|79.65|77.25|79.45|77.05|0
1720428900000|2024-07-08 08:55:00|79.61|77.21|79.73|77.33|79.73|77.33|79.57|77.17|0
1720429200000|2024-07-08 09:00:00|79.69|77.29|79.81|77.41|79.85|77.45|79.69|77.29|0
1720429500000|2024-07-08 09:05:00|79.77|77.37|79.76|77.36|79.84|77.44|79.72|77.32|0
1720429800000|2024-07-08 09:10:00|79.74|77.34|79.72|77.32|79.88|77.48|79.68|77.28|0
1720430100000|2024-07-08 09:15:00|79.68|77.28|79.8|77.4|79.8|77.4|79.66|77.26|0
1720430400000|2024-07-08 09:20:00|79.76|77.36|79.89|77.49|80.51|78.11|79.68|77.28|0
1720430700000|2024-07-08 09:25:00|79.93|77.53|79.84|77.44|79.93|77.53|79.8|77.4|0
1720431000000|2024-07-08 09:30:00|79.88|77.48|79.88|77.48|79.94|77.54|79.86|77.46|0
1720431300000|2024-07-08 09:35:00|79.92|77.52|79.96|77.56|80|77.6|79.88|77.48|0
1720431600000|2024-07-08 09:40:00|79.94|77.54|79.88|77.48|80|77.6|79.86|77.46|0
1720431900000|2024-07-08 09:45:00|79.84|77.44|79.76|77.36|79.88|77.48|79.76|77.36|0
1720432200000|2024-07-08 09:50:00|79.78|77.38|79.76|77.36|79.88|77.48|79.72|77.32|0
1720432500000|2024-07-08 09:55:00|79.8|77.4|79.92|77.52|79.96|77.56|79.8|77.4|0
1720432800000|2024-07-08 10:00:00|79.96|77.56|79.87|77.47|79.96|77.56|79.85|77.45|0
1720433100000|2024-07-08 10:05:00|79.83|77.43|79.83|77.43|79.95|77.55|79.81|77.41|0
1720433400000|2024-07-08 10:10:00|79.87|77.47|79.79|77.39|79.87|77.47|79.75|77.35|0
1720433700000|2024-07-08 10:15:00|79.75|77.35|79.75|77.35|79.87|77.47|79.75|77.35|0
1720434000000|2024-07-08 10:20:00|79.73|77.33|79.79|77.39|79.83|77.43|79.73|77.33|0
1720434300000|2024-07-08 10:25:00|79.77|77.37|79.83|77.43|79.87|77.47|79.77|77.37|0
1720434600000|2024-07-08 10:30:00|79.85|77.45|79.83|77.43|79.95|77.55|79.79|77.39|0
1720434900000|2024-07-08 10:35:00|79.82|77.42|79.86|77.46|79.9|77.5|79.81|77.41|0
1720435200000|2024-07-08 10:40:00|79.9|77.5|79.9|77.5|79.98|77.58|79.86|77.46|0
1720435500000|2024-07-08 10:45:00|79.86|77.46|79.86|77.46|79.98|77.58|79.86|77.46|0
1720435800000|2024-07-08 10:50:00|79.9|77.5|79.9|77.5|79.98|77.58|79.9|77.5|0
1720436100000|2024-07-08 10:55:00|79.94|77.54|79.98|77.58|80.06|77.66|79.94|77.54|0
1720436400000|2024-07-08 11:00:00|79.94|77.54|79.9|77.5|80.06|77.66|79.9|77.5|0
1720436700000|2024-07-08 11:05:00|79.88|77.48|79.61|77.21|79.88|77.48|79.58|77.18|0
1720437000000|2024-07-08 11:10:00|79.65|77.25|79.49|77.09|79.8|77.4|79.45|77.05|0
1720437300000|2024-07-08 11:15:00|79.45|77.05|79.53|77.13|79.57|77.17|79.45|77.05|0
1720437600000|2024-07-08 11:20:00|79.49|77.09|79.45|77.05|79.53|77.13|79.41|77.01|0
1720437900000|2024-07-08 11:25:00|79.41|77.01|79.41|77.01|79.45|77.05|79.33|76.93|0
1720438200000|2024-07-08 11:30:00|79.45|77.05|79.29|76.89|79.45|77.05|79.29|76.89|0
1720438500000|2024-07-08 11:35:00|79.33|76.93|79.25|76.85|79.37|76.97|79.21|76.81|0
1720438800000|2024-07-08 11:40:00|79.29|76.89|79.37|76.97|79.41|77.01|79.25|76.85|0
1720439100000|2024-07-08 11:45:00|79.39|76.99|79.28|76.88|79.4|77|79.28|76.88|0
1720439400000|2024-07-08 11:50:00|79.32|76.92|79.24|76.84|79.36|76.96|79.24|76.84|0
1720439700000|2024-07-08 11:55:00|79.28|76.88|79.2|76.8|79.28|76.88|79.16|76.76|0
1720440000000|2024-07-08 12:00:00|79.24|76.84|79.2|76.8|79.36|76.96|79.2|76.8|0
1720440300000|2024-07-08 12:05:00|79.22|76.82|79.2|76.8|79.24|76.84|79.04|76.64|0
1720440600000|2024-07-08 12:10:00|79.12|76.72|79.16|76.76|79.24|76.84|79.12|76.72|0
1720440900000|2024-07-08 12:15:00|79.12|76.72|79.08|76.68|79.16|76.76|79.04|76.64|0
1720441200000|2024-07-08 12:20:00|79.04|76.64|79.04|76.64|79.08|76.68|79|76.6|0
1720441500000|2024-07-08 12:25:00|79.02|76.62|78.91|76.51|79.04|76.64|78.91|76.51|0
1720441800000|2024-07-08 12:30:00|78.95|76.55|78.79|76.39|78.99|76.59|78.75|76.35|0
1720442100000|2024-07-08 12:35:00|78.83|76.43|78.71|76.31|78.83|76.43|78.67|76.27|0
1720442400000|2024-07-08 12:40:00|78.75|76.35|78.83|76.43|78.87|76.47|78.71|76.31|0
1720442700000|2024-07-08 12:45:00|78.79|76.39|78.79|76.39|78.95|76.55|78.75|76.35|0
1720443000000|2024-07-08 12:50:00|78.81|76.41|78.75|76.35|78.83|76.43|78.71|76.31|0
1720443300000|2024-07-08 12:55:00|78.71|76.31|78.71|76.31|78.79|76.39|78.67|76.27|0
1720443600000|2024-07-08 13:00:00|78.75|76.35|78.55|76.15|78.79|76.39|78.51|76.11|0
1720443900000|2024-07-08 13:05:00|78.53|76.13|79.22|76.82|79.22|76.82|78.31|75.91|0
1720444200000|2024-07-08 13:10:00|79.18|76.78|79.25|76.85|79.33|76.93|79.18|76.78|0
1720444500000|2024-07-08 13:15:00|79.21|76.81|79.25|76.85|79.25|76.85|79.17|76.77|0
1720444800000|2024-07-08 13:20:00|79.21|76.81|79.13|76.73|79.33|76.93|79.13|76.73|0
1720445100000|2024-07-08 13:25:00|79.09|76.69|79.13|76.73|79.29|76.89|79.01|76.61|0
1720445400000|2024-07-08 13:30:00|79.09|76.69|78.34|75.94|79.29|76.89|78.03|75.63|0
1720445700000|2024-07-08 13:35:00|78.38|75.98|78.65|76.25|78.77|76.37|78.38|75.98|0
1720446000000|2024-07-08 13:40:00|78.61|76.21|78.45|76.05|78.85|76.45|78.42|76.02|0
1720446300000|2024-07-08 13:45:00|78.42|76.02|78.22|75.82|78.49|76.09|78.02|75.62|0
1720446600000|2024-07-08 13:50:00|78.14|75.74|78.18|75.78|78.18|75.78|77.83|75.43|0
1720446900000|2024-07-08 13:55:00|78.14|75.74|78.18|75.78|78.41|76.01|78.1|75.7|0
1720447200000|2024-07-08 14:00:00|78.21|75.81|78.45|76.05|78.77|76.37|78.21|75.81|0
1720447500000|2024-07-08 14:05:00|78.49|76.09|78.57|76.17|78.61|76.21|78.41|76.01|0
1720447800000|2024-07-08 14:10:00|78.61|76.21|78.33|75.93|78.61|76.21|78.33|75.93|0
1720448100000|2024-07-08 14:15:00|78.41|76.01|78.84|76.44|78.92|76.52|78.33|75.93|0
1720448400000|2024-07-08 14:20:00|78.96|76.56|79.04|76.64|79.43|77.03|78.92|76.52|0
1720448700000|2024-07-08 14:25:00|79.07|76.67|78.99|76.59|79.15|76.75|78.8|76.4|0
1720449000000|2024-07-08 14:30:00|78.95|76.55|79.27|76.87|79.31|76.91|78.88|76.48|0
1720449300000|2024-07-08 14:35:00|79.19|76.79|78.06|75.66|79.87|77.47|78.02|75.62|0
1720449600000|2024-07-08 14:40:00|78.04|75.64|78.3|75.9|78.38|75.98|77.96|75.56|0
1720449900000|2024-07-08 14:45:00|78.34|75.94|78.18|75.78|78.38|75.98|78.1|75.7|0
1720450200000|2024-07-08 14:50:00|78.14|75.74|78.33|75.93|78.49|76.09|78.14|75.74|0
1720450500000|2024-07-08 14:55:00|78.29|75.89|78.17|75.77|78.53|76.13|78.17|75.77|0
1720450800000|2024-07-08 15:00:00|78.14|75.74|77.94|75.54|78.31|75.91|77.66|75.26|0
1720451100000|2024-07-08 15:05:00|77.9|75.5|77.82|75.42|78.05|75.65|77.78|75.38|0
1720451400000|2024-07-08 15:10:00|77.86|75.46|78.01|75.61|78.21|75.81|77.78|75.38|0
1720451700000|2024-07-08 15:15:00|77.97|75.57|78.17|75.77|78.37|75.97|77.93|75.53|0
1720452000000|2024-07-08 15:20:00|78.15|75.75|77.34|74.94|78.22|75.82|77.34|74.94|0
1720452300000|2024-07-08 15:25:00|77.33|74.93|77.46|75.06|77.62|75.22|77.31|74.91|0
1720452600000|2024-07-08 15:30:00|77.42|75.02|77.73|75.33|77.77|75.37|77.38|74.98|0
1720452900000|2024-07-08 15:35:00|77.77|75.37|78.09|75.69|78.44|76.04|77.77|75.37|0
1720453200000|2024-07-08 15:40:00|78.01|75.61|77.89|75.49|78.09|75.69|77.85|75.45|0
1720453500000|2024-07-08 15:45:00|77.93|75.53|77.77|75.37|78.17|75.77|77.69|75.29|0
1720453800000|2024-07-08 15:50:00|77.81|75.41|77.89|75.49|78.08|75.68|77.69|75.29|0
1720454100000|2024-07-08 15:55:00|77.85|75.45|77.89|75.49|78.12|75.72|77.83|75.43|0
1720454400000|2024-07-08 16:00:00|77.96|75.56|78.4|76|78.48|76.08|77.96|75.56|0
1720454700000|2024-07-08 16:05:00|78.44|76.04|79.07|76.67|79.07|76.67|78.4|76|0
1720455000000|2024-07-08 16:10:00|78.99|76.59|78.67|76.27|79.15|76.75|78.67|76.27|0
1720455300000|2024-07-08 16:15:00|78.71|76.31|78.87|76.47|78.95|76.55|78.71|76.31|0
1720455600000|2024-07-08 16:20:00|78.83|76.43|78.67|76.27|78.91|76.51|78.67|76.27|0
1720455900000|2024-07-08 16:25:00|78.71|76.31|78.71|76.31|78.99|76.59|78.67|76.27|0
1720456200000|2024-07-08 16:30:00|78.79|76.39|78.67|76.27|78.87|76.47|78.59|76.19|0
1720456500000|2024-07-08 16:35:00|78.63|76.23|78.59|76.19|78.67|76.27|78.47|76.07|0
1720456800000|2024-07-08 16:40:00|78.63|76.23|78.69|76.29|78.69|76.29|78.39|75.99|0
1720457100000|2024-07-08 16:45:00|78.66|76.26|78.5|76.1|78.66|76.26|78.42|76.02|0
1720457400000|2024-07-08 16:50:00|78.46|76.06|78.38|75.98|78.54|76.14|78.34|75.94|0
1720457700000|2024-07-08 16:55:00|78.34|75.94|78.38|75.98|78.42|76.02|78.22|75.82|0
1720458000000|2024-07-08 17:00:00|78.34|75.94|78.7|76.3|78.7|76.3|78.34|75.94|0
1720458300000|2024-07-08 17:05:00|78.74|76.34|78.68|76.28|78.74|76.34|78.34|75.94|0
1720458600000|2024-07-08 17:10:00|78.66|76.26|78.5|76.1|78.66|76.26|78.5|76.1|0
1720458900000|2024-07-08 17:15:00|78.46|76.06|78.46|76.06|78.89|76.49|78.46|76.06|0
1720459200000|2024-07-08 17:20:00|78.5|76.1|78.45|76.05|78.59|76.19|78.36|75.96|0
1720459500000|2024-07-08 17:25:00|78.41|76.01|78.22|75.82|78.45|76.05|78.22|75.82|0
1720459800000|2024-07-08 17:30:00|78.18|75.78|77.94|75.54|78.18|75.78|77.86|75.46|0
1720460100000|2024-07-08 17:35:00|77.98|75.58|77.6|75.2|77.98|75.58|77.58|75.18|0
1720460400000|2024-07-08 17:40:00|77.58|75.18|77.74|75.34|77.78|75.38|77.46|75.06|0
1720460700000|2024-07-08 17:45:00|77.78|75.38|77.85|75.45|77.93|75.53|77.62|75.22|0
1720461000000|2024-07-08 17:50:00|77.93|75.53|77.81|75.41|78.05|75.65|77.77|75.37|0
1720461300000|2024-07-08 17:55:00|77.85|75.45|77.65|75.25|77.89|75.49|77.65|75.25|0
1720461600000|2024-07-08 18:00:00|77.73|75.33|77.93|75.53|78.13|75.73|77.69|75.29|0
1720461900000|2024-07-08 18:05:00|78.01|75.61|78.01|75.61|78.13|75.73|77.97|75.57|0
1720462200000|2024-07-08 18:10:00|78.05|75.65|78.03|75.63|78.09|75.69|77.93|75.53|0
1720462500000|2024-07-08 18:15:00|78.04|75.64|77.85|75.45|78.04|75.64|77.81|75.41|0
1720462800000|2024-07-08 18:20:00|77.88|75.48|77.77|75.37|77.96|75.56|77.77|75.37|0
1720463100000|2024-07-08 18:25:00|77.73|75.33|77.69|75.29|77.73|75.33|77.61|75.21|0
1720463400000|2024-07-08 18:30:00|77.72|75.32|78|75.6|78.12|75.72|77.72|75.32|0
1720463700000|2024-07-08 18:35:00|78.04|75.64|78.12|75.72|78.31|75.91|78.04|75.64|0
1720464000000|2024-07-08 18:40:00|78.16|75.76|78.91|76.51|79.03|76.63|78.12|75.72|0
1720464300000|2024-07-08 18:45:00|79.03|76.63|78.59|76.19|79.15|76.75|78.55|76.15|0
1720464600000|2024-07-08 18:50:00|78.55|76.15|78.33|75.93|78.59|76.19|78.27|75.87|0
1720464900000|2024-07-08 18:55:00|78.31|75.91|78.11|75.71|78.31|75.91|77.95|75.55|0
1720465200000|2024-07-08 19:00:00|78.07|75.67|78.31|75.91|78.39|75.99|78.07|75.67|0
1720465500000|2024-07-08 19:05:00|78.35|75.95|78.35|75.95|78.42|76.02|78.23|75.83|0
1720465800000|2024-07-08 19:10:00|78.38|75.98|78.26|75.86|78.46|76.06|78.19|75.79|0
1720466100000|2024-07-08 19:15:00|78.3|75.9|78.42|76.02|78.62|76.22|78.3|75.9|0
1720466400000|2024-07-08 19:20:00|78.46|76.06|78.38|75.98|78.46|76.06|78.26|75.86|0
1720466700000|2024-07-08 19:25:00|78.42|76.02|78.62|76.22|78.78|76.38|78.38|75.98|0
1720467000000|2024-07-08 19:30:00|78.7|76.3|78.74|76.34|78.78|76.38|78.54|76.14|0
1720467300000|2024-07-08 19:35:00|78.7|76.3|78.69|76.29|78.77|76.37|78.46|76.06|0
1720467600000|2024-07-08 19:40:00|78.65|76.25|78.14|75.74|78.65|76.25|78.14|75.74|0
1720467900000|2024-07-08 19:45:00|78.18|75.78|78.22|75.82|78.53|76.13|78.18|75.78|0
1720468200000|2024-07-08 19:50:00|78.02|75.62|77.78|75.38|78.21|75.81|77.78|75.38|0
1720468500000|2024-07-08 19:55:00|77.7|75.3|77.74|75.34|78.13|75.73|77.27|74.87|0
1720468800000|2024-07-08 20:00:00|77.62|75.22|77.46|75.06|77.78|75.38|77.44|75.04|0
1720469100000|2024-07-08 20:05:00|77.42|75.02|77.21|74.81|77.42|75.02|77.15|74.75|0
1720469400000|2024-07-08 20:10:00|77.23|74.83|77.46|75.06|77.54|75.14|77.19|74.79|0
1720469700000|2024-07-08 20:15:00|77.42|75.02|77.26|74.86|77.42|75.02|77.14|74.74|0
1720470000000|2024-07-08 20:20:00|77.22|74.82|77.22|74.82|77.26|74.86|77.18|74.78|0
1720470300000|2024-07-08 20:25:00|77.26|74.86|77.34|74.94|77.34|74.94|77.26|74.86|0
1720470600000|2024-07-08 20:30:00|77.3|74.9|77.45|75.05|77.49|75.09|77.3|74.9|0
1720470900000|2024-07-08 20:35:00|77.47|75.07|77.45|75.05|77.49|75.09|77.45|75.05|0
1720471200000|2024-07-08 20:40:00|77.41|75.01|77.41|75.01|77.41|75.01|77.37|74.97|0
1720471500000|2024-07-08 20:45:00|77.45|75.05|77.37|74.97|77.45|75.05|77.37|74.97|0
1720471800000|2024-07-08 20:50:00|77.41|75.01|77.33|74.93|77.41|75.01|77.33|74.93|0
1720472100000|2024-07-08 20:55:00|77.37|74.97|77.33|74.93|77.37|74.97|77.31|74.91|0
1720473000000|2024-07-08 21:10:00|77.32|74.92|77.32|74.92|77.32|74.92|77.32|74.92|0
1720475100000|2024-07-08 21:45:00|77.31|74.91|77.31|74.91|77.31|74.91|77.31|74.91|0
1720476000000|2024-07-08 22:00:00|77.33|74.93|77.43|75.03|77.63|75.23|77.33|74.93|0
1720476300000|2024-07-08 22:05:00|77.45|75.05|77.31|74.91|77.47|75.07|77.27|74.87|0
1720476600000|2024-07-08 22:10:00|77.27|74.87|77.15|74.75|77.27|74.87|77.11|74.71|0
1720476900000|2024-07-08 22:15:00|77.13|74.73|76.95|74.55|77.19|74.79|76.95|74.55|0
1720477200000|2024-07-08 22:20:00|76.99|74.59|76.97|74.57|77.03|74.63|76.97|74.57|0
1720477500000|2024-07-08 22:25:00|76.99|74.59|76.95|74.55|77.03|74.63|76.95|74.55|0
1720477800000|2024-07-08 22:30:00|76.91|74.51|77.03|74.63|77.03|74.63|76.91|74.51|0
1720478100000|2024-07-08 22:35:00|77.07|74.67|77.07|74.67|77.11|74.71|77.07|74.67|0
1720478400000|2024-07-08 22:40:00|77.1|74.7|77.12|74.72|77.14|74.74|77.1|74.7|0
1720478700000|2024-07-08 22:45:00|77.1|74.7|77.02|74.62|77.1|74.7|77.01|74.61|0
1720479000000|2024-07-08 22:50:00|77.06|74.66|77.1|74.7|77.1|74.7|77.02|74.62|0
1720479300000|2024-07-08 22:55:00|77.06|74.66|77.06|74.66|77.1|74.7|77.06|74.66|0
1720479600000|2024-07-08 23:00:00|77.02|74.62|76.75|74.35|77.02|74.62|76.71|74.31|0
1720479900000|2024-07-08 23:05:00|76.79|74.39|76.43|74.03|76.79|74.39|76.24|73.84|0
1720480200000|2024-07-08 23:10:00|76.47|74.07|76.47|74.07|76.47|74.07|76.32|73.92|0
1720480500000|2024-07-08 23:15:00|76.45|74.05|76.35|73.95|76.47|74.07|76.35|73.95|0
1720480800000|2024-07-08 23:20:00|76.39|73.99|76.31|73.91|76.39|73.99|76.27|73.87|0
1720481100000|2024-07-08 23:25:00|76.35|73.95|76.2|73.8|76.39|73.99|76.2|73.8|0
1720481400000|2024-07-08 23:30:00|76.23|73.83|76.04|73.64|76.27|73.87|75.89|73.49|0
1720481700000|2024-07-08 23:35:00|76.08|73.68|76.12|73.72|76.15|73.75|76.04|73.64|0
1720482000000|2024-07-08 23:40:00|76.15|73.75|76.15|73.75|76.23|73.83|76.12|73.72|0
1720482300000|2024-07-08 23:45:00|76.19|73.79|76.07|73.67|76.19|73.79|76.04|73.64|0
1720482600000|2024-07-08 23:50:00|76.04|73.64|75.88|73.48|76.07|73.67|75.88|73.48|0
1720482900000|2024-07-08 23:55:00|75.84|73.44|75.72|73.32|75.88|73.48|75.69|73.29|0
1720483200000|2024-07-09 00:00:00|75.69|73.29|75.76|73.36|75.8|73.4|75.53|73.13|0
1720483500000|2024-07-09 00:05:00|75.78|73.38|75.68|73.28|75.8|73.4|75.64|73.24|0
1720483800000|2024-07-09 00:10:00|75.72|73.32|75.6|73.2|75.76|73.36|75.6|73.2|0
1720484100000|2024-07-09 00:15:00|75.64|73.24|75.72|73.32|75.72|73.32|75.6|73.2|0
1720484400000|2024-07-09 00:20:00|75.76|73.36|75.79|73.39|75.87|73.47|75.72|73.32|0
1720484700000|2024-07-09 00:25:00|75.83|73.43|75.75|73.35|75.83|73.43|75.75|73.35|0
1720485000000|2024-07-09 00:30:00|75.79|73.39|75.91|73.51|75.95|73.55|75.75|73.35|0
1720485300000|2024-07-09 00:35:00|75.93|73.53|75.87|73.47|75.95|73.55|75.83|73.43|0
1720485600000|2024-07-09 00:40:00|75.83|73.43|75.79|73.39|75.87|73.47|75.79|73.39|0
1720485900000|2024-07-09 00:45:00|75.75|73.35|75.83|73.43|75.83|73.43|75.71|73.31|0
1720486200000|2024-07-09 00:50:00|75.86|73.46|76.02|73.62|76.13|73.73|75.86|73.46|0
1720486500000|2024-07-09 00:55:00|76.06|73.66|76.09|73.69|76.09|73.69|76.02|73.62|0
1720486800000|2024-07-09 01:00:00|76.13|73.73|76.13|73.73|76.17|73.77|76.05|73.65|0
1720487100000|2024-07-09 01:05:00|76.09|73.69|76.01|73.61|76.13|73.73|75.97|73.57|0
1720487400000|2024-07-09 01:10:00|76.05|73.65|75.9|73.5|76.05|73.65|75.86|73.46|0
1720487700000|2024-07-09 01:15:00|75.92|73.52|75.86|73.46|75.93|73.53|75.86|73.46|0
1720488000000|2024-07-09 01:20:00|75.89|73.49|75.93|73.53|75.93|73.53|75.78|73.38|0
1720488300000|2024-07-09 01:25:00|75.91|73.51|75.89|73.49|75.97|73.57|75.89|73.49|0
1720488600000|2024-07-09 01:30:00|75.85|73.45|75.89|73.49|75.89|73.49|75.85|73.45|0
1720488900000|2024-07-09 01:35:00|75.85|73.45|75.85|73.45|75.93|73.53|75.85|73.45|0
1720489200000|2024-07-09 01:40:00|75.89|73.49|76.04|73.64|76.04|73.64|75.85|73.45|0
1720489500000|2024-07-09 01:45:00|76|73.6|76.12|73.72|76.2|73.8|75.96|73.56|0
1720489800000|2024-07-09 01:50:00|76.16|73.76|76.16|73.76|76.16|73.76|76|73.6|0
1720490100000|2024-07-09 01:55:00|76.15|73.75|76.35|73.95|76.39|73.99|76.15|73.75|0
1720490400000|2024-07-09 02:00:00|76.39|73.99|76.42|74.02|76.42|74.02|76.35|73.95|0
1720490700000|2024-07-09 02:05:00|76.46|74.06|76.54|74.14|76.54|74.14|76.42|74.02|0
1720491000000|2024-07-09 02:10:00|76.5|74.1|76.42|74.02|76.5|74.1|76.38|73.98|0
1720491300000|2024-07-09 02:15:00|76.46|74.06|76.38|73.98|76.46|74.06|76.34|73.94|0
1720491600000|2024-07-09 02:20:00|76.42|74.02|76.3|73.9|76.42|74.02|76.3|73.9|0
1720491900000|2024-07-09 02:25:00|76.26|73.86|76.3|73.9|76.38|73.98|76.22|73.82|0
1720492200000|2024-07-09 02:30:00|76.28|73.88|76.22|73.82|76.28|73.88|76.22|73.82|0
1720492500000|2024-07-09 02:35:00|76.26|73.86|76.26|73.86|76.3|73.9|76.22|73.82|0
1720492800000|2024-07-09 02:40:00|76.3|73.9|76.26|73.86|76.3|73.9|76.26|73.86|0
1720493100000|2024-07-09 02:45:00|76.3|73.9|76.18|73.78|76.3|73.9|76.14|73.74|0
1720493400000|2024-07-09 02:50:00|76.16|73.76|76.14|73.74|76.18|73.78|76.1|73.7|0
1720493700000|2024-07-09 02:55:00|76.16|73.76|76.25|73.85|76.25|73.85|76.14|73.74|0
1720494000000|2024-07-09 03:00:00|76.21|73.81|76.17|73.77|76.25|73.85|76.14|73.74|0
1720494300000|2024-07-09 03:05:00|76.13|73.73|76.19|73.79|76.21|73.81|76.1|73.7|0
1720494600000|2024-07-09 03:10:00|76.17|73.77|76.17|73.77|76.21|73.81|76.13|73.73|0
1720494900000|2024-07-09 03:15:00|76.13|73.73|76.09|73.69|76.13|73.73|76.09|73.69|0
1720495200000|2024-07-09 03:20:00|76.05|73.65|76.01|73.61|76.09|73.69|76.01|73.61|0
1720495500000|2024-07-09 03:25:00|76.05|73.65|76.09|73.69|76.09|73.69|76.05|73.65|0
1720495800000|2024-07-09 03:30:00|76.05|73.65|75.82|73.42|76.05|73.65|75.82|73.42|0
1720496100000|2024-07-09 03:35:00|75.78|73.38|75.78|73.38|75.78|73.38|75.74|73.34|0
1720496400000|2024-07-09 03:40:00|75.8|73.4|75.74|73.34|75.82|73.42|75.74|73.34|0
1720496700000|2024-07-09 03:45:00|75.7|73.3|75.74|73.34|75.78|73.38|75.7|73.3|0
1720497000000|2024-07-09 03:50:00|75.7|73.3|75.74|73.34|75.74|73.34|75.7|73.3|0
1720497300000|2024-07-09 03:55:00|75.7|73.3|75.7|73.3|75.7|73.3|75.66|73.26|0
1720497600000|2024-07-09 04:00:00|75.73|73.33|75.73|73.33|75.73|73.33|75.69|73.29|0
1720497900000|2024-07-09 04:05:00|75.71|73.31|75.65|73.25|75.73|73.33|75.65|73.25|0
1720498200000|2024-07-09 04:10:00|75.69|73.29|75.69|73.29|75.69|73.29|75.65|73.25|0
1720498500000|2024-07-09 04:15:00|75.73|73.33|75.65|73.25|75.73|73.33|75.65|73.25|0
1720498800000|2024-07-09 04:20:00|75.69|73.29|75.65|73.25|75.69|73.29|75.65|73.25|0
1720499100000|2024-07-09 04:25:00|75.69|73.29|75.65|73.25|75.69|73.29|75.65|73.25|0
1720499400000|2024-07-09 04:30:00|75.69|73.29|75.8|73.4|75.8|73.4|75.69|73.29|0
1720499700000|2024-07-09 04:35:00|75.82|73.42|75.76|73.36|75.82|73.42|75.76|73.36|0
1720500000000|2024-07-09 04:40:00|75.72|73.32|75.64|73.24|75.72|73.32|75.61|73.21|0
1720500300000|2024-07-09 04:45:00|75.61|73.21|75.68|73.28|75.68|73.28|75.57|73.17|0
1720500600000|2024-07-09 04:50:00|75.64|73.24|75.64|73.24|75.64|73.24|75.64|73.24|0
1720500900000|2024-07-09 04:55:00|75.6|73.2|75.56|73.16|75.6|73.2|75.52|73.12|0
1720501200000|2024-07-09 05:00:00|75.52|73.12|75.45|73.05|75.52|73.12|75.45|73.05|0
1720501500000|2024-07-09 05:05:00|75.43|73.03|75.56|73.16|75.56|73.16|75.41|73.01|0
1720501800000|2024-07-09 05:10:00|75.52|73.12|75.56|73.16|75.56|73.16|75.48|73.08|0
1720502100000|2024-07-09 05:15:00|75.6|73.2|75.48|73.08|75.6|73.2|75.44|73.04|0
1720502400000|2024-07-09 05:20:00|75.5|73.1|75.79|73.39|75.79|73.39|75.5|73.1|0
1720502700000|2024-07-09 05:25:00|75.75|73.35|75.71|73.31|75.79|73.39|75.71|73.31|0
1720503000000|2024-07-09 05:30:00|75.69|73.29|75.75|73.35|75.78|73.38|75.63|73.23|0
1720503300000|2024-07-09 05:35:00|75.78|73.38|75.63|73.23|75.78|73.38|75.63|73.23|0
1720503600000|2024-07-09 05:40:00|75.67|73.27|75.59|73.19|75.67|73.27|75.51|73.11|0
1720503900000|2024-07-09 05:45:00|75.57|73.17|75.63|73.23|75.63|73.23|75.51|73.11|0
1720504200000|2024-07-09 05:50:00|75.66|73.26|75.74|73.34|75.74|73.34|75.66|73.26|0
1720504500000|2024-07-09 05:55:00|75.82|73.42|75.66|73.26|75.82|73.42|75.66|73.26|0
1720504800000|2024-07-09 06:00:00|75.7|73.3|75.89|73.49|75.93|73.53|75.66|73.26|0
1720505100000|2024-07-09 06:05:00|75.85|73.45|75.85|73.45|75.93|73.53|75.78|73.38|0
1720505400000|2024-07-09 06:10:00|75.89|73.49|75.89|73.49|75.97|73.57|75.85|73.45|0
1720505700000|2024-07-09 06:15:00|75.85|73.45|75.93|73.53|75.97|73.57|75.85|73.45|0
1720506000000|2024-07-09 06:20:00|75.89|73.49|75.81|73.41|75.95|73.55|75.77|73.37|0
1720506300000|2024-07-09 06:25:00|75.83|73.43|76|73.6|76|73.6|75.77|73.37|0
1720506600000|2024-07-09 06:30:00|75.96|73.56|76.12|73.72|76.12|73.72|75.92|73.52|0
1720506900000|2024-07-09 06:35:00|76.15|73.75|76.47|74.07|76.55|74.15|76.08|73.68|0
1720507200000|2024-07-09 06:40:00|76.49|74.09|76.47|74.07|76.55|74.15|76.47|74.07|0
1720507500000|2024-07-09 06:45:00|76.51|74.11|76.49|74.09|76.62|74.22|76.45|74.05|0
1720507800000|2024-07-09 06:50:00|76.47|74.07|76.47|74.07|76.55|74.15|76.39|73.99|0
1720508100000|2024-07-09 06:55:00|76.51|74.11|76.39|73.99|76.51|74.11|76.37|73.97|0
1720508400000|2024-07-09 07:00:00|76.31|73.91|76.58|74.18|76.74|74.34|76.31|73.91|0
1720508700000|2024-07-09 07:05:00|76.62|74.22|76.35|73.95|76.62|74.22|76.35|73.95|0
1720509000000|2024-07-09 07:10:00|76.42|74.02|76.69|74.29|76.69|74.29|76.42|74.02|0
1720509300000|2024-07-09 07:15:00|76.66|74.26|76.69|74.29|76.69|74.29|76.46|74.06|0
1720509600000|2024-07-09 07:20:00|76.67|74.27|76.57|74.17|76.73|74.33|76.46|74.06|0
1720509900000|2024-07-09 07:25:00|76.61|74.21|76.22|73.82|76.69|74.29|76.22|73.82|0
1720510200000|2024-07-09 07:30:00|76.26|73.86|76.18|73.78|76.26|73.86|76.11|73.71|0
1720510500000|2024-07-09 07:35:00|76.15|73.75|76.11|73.71|76.22|73.82|76.07|73.67|0
1720510800000|2024-07-09 07:40:00|76.07|73.67|76.03|73.63|76.07|73.67|75.95|73.55|0
1720511100000|2024-07-09 07:45:00|76.07|73.67|76.1|73.7|76.14|73.74|76.03|73.63|0
1720511400000|2024-07-09 07:50:00|76.14|73.74|76.06|73.66|76.14|73.74|76.02|73.62|0
1720511700000|2024-07-09 07:55:00|76.08|73.68|76.06|73.66|76.1|73.7|76.01|73.61|0
1720512000000|2024-07-09 08:00:00|76.02|73.62|75.98|73.58|76.06|73.66|75.89|73.49|0
1720512300000|2024-07-09 08:05:00|76.02|73.62|76.06|73.66|76.06|73.66|75.83|73.43|0
1720512600000|2024-07-09 08:10:00|76.02|73.62|76.1|73.7|76.1|73.7|75.94|73.54|0
1720512900000|2024-07-09 08:15:00|76.08|73.68|76.02|73.62|76.1|73.7|75.83|73.43|0
1720513200000|2024-07-09 08:20:00|76.06|73.66|76.02|73.62|76.13|73.73|75.98|73.58|0
1720513500000|2024-07-09 08:25:00|76.05|73.65|76.25|73.85|76.32|73.92|76.05|73.65|0
1720513800000|2024-07-09 08:30:00|76.23|73.83|76.17|73.77|76.23|73.83|76.13|73.73|0
1720514100000|2024-07-09 08:35:00|76.21|73.81|76.13|73.73|76.24|73.84|76.05|73.65|0
1720514400000|2024-07-09 08:40:00|76.17|73.77|75.89|73.49|76.17|73.77|75.82|73.42|0
1720514700000|2024-07-09 08:45:00|75.93|73.53|76.01|73.61|76.01|73.61|75.89|73.49|0
1720515000000|2024-07-09 08:50:00|75.97|73.57|75.95|73.55|76.01|73.61|75.93|73.53|0
1720515300000|2024-07-09 08:55:00|75.93|73.53|75.93|73.53|75.97|73.57|75.85|73.45|0
1720515600000|2024-07-09 09:00:00|75.97|73.57|75.81|73.41|76.01|73.61|75.77|73.37|0
1720515900000|2024-07-09 09:05:00|75.85|73.45|75.89|73.49|75.93|73.53|75.77|73.37|0
1720516200000|2024-07-09 09:10:00|75.85|73.45|75.89|73.49|75.93|73.53|75.81|73.41|0
1720516500000|2024-07-09 09:15:00|75.85|73.45|75.89|73.49|75.89|73.49|75.81|73.41|0
1720516800000|2024-07-09 09:20:00|75.92|73.52|75.88|73.48|75.92|73.52|75.77|73.37|0
1720517100000|2024-07-09 09:25:00|75.85|73.45|75.77|73.37|75.88|73.48|75.77|73.37|0
1720517400000|2024-07-09 09:30:00|75.81|73.41|75.84|73.44|75.84|73.44|75.73|73.33|0
1720517700000|2024-07-09 09:35:00|75.8|73.4|76.2|73.8|76.2|73.8|75.8|73.4|0
1720518000000|2024-07-09 09:40:00|76.24|73.84|76.23|73.83|76.24|73.84|76.2|73.8|0
1720518300000|2024-07-09 09:45:00|76.22|73.82|76.23|73.83|76.27|73.87|76.19|73.79|0
1720518600000|2024-07-09 09:50:00|76.27|73.87|76.15|73.75|76.27|73.87|76.15|73.75|0
1720518900000|2024-07-09 09:55:00|76.19|73.79|76.38|73.98|76.38|73.98|76.15|73.75|0
1720519200000|2024-07-09 10:00:00|76.4|74|76.42|74.02|76.42|74.02|76.31|73.91|0
1720519500000|2024-07-09 10:05:00|76.4|74|76.42|74.02|76.5|74.1|76.38|73.98|0
1720519800000|2024-07-09 10:10:00|76.44|74.04|76.34|73.94|76.5|74.1|76.34|73.94|0
1720520100000|2024-07-09 10:15:00|76.38|73.98|76.38|73.98|76.46|74.06|76.3|73.9|0
1720520400000|2024-07-09 10:20:00|76.34|73.94|76.34|73.94|76.42|74.02|76.3|73.9|0
1720520700000|2024-07-09 10:25:00|76.38|73.98|76.41|74.01|76.45|74.05|76.34|73.94|0
1720521000000|2024-07-09 10:30:00|76.38|73.98|76.18|73.78|76.38|73.98|76.14|73.74|0
1720521300000|2024-07-09 10:35:00|76.2|73.8|76.26|73.86|76.26|73.86|76.18|73.78|0
1720521600000|2024-07-09 10:40:00|76.24|73.84|76.29|73.89|76.33|73.93|76.22|73.82|0
1720521900000|2024-07-09 10:45:00|76.26|73.86|76.41|74.01|76.45|74.05|76.26|73.86|0
1720522200000|2024-07-09 10:50:00|76.45|74.05|76.33|73.93|76.45|74.05|76.33|73.93|0
1720522500000|2024-07-09 10:55:00|76.35|73.95|76.37|73.97|76.39|73.99|76.33|73.93|0
1720522800000|2024-07-09 11:00:00|76.33|73.93|76.29|73.89|76.45|74.05|76.25|73.85|0
1720523100000|2024-07-09 11:05:00|76.25|73.85|76.37|73.97|76.37|73.97|76.21|73.81|0
1720523400000|2024-07-09 11:10:00|76.36|73.96|76.36|73.96|76.48|74.08|76.36|73.96|0
1720523700000|2024-07-09 11:15:00|76.4|74|76.56|74.16|76.59|74.19|76.32|73.92|0
1720524000000|2024-07-09 11:20:00|76.59|74.19|76.63|74.23|76.71|74.31|76.52|74.12|0
1720524300000|2024-07-09 11:25:00|76.67|74.27|76.51|74.11|76.71|74.31|76.51|74.11|0
1720524600000|2024-07-09 11:30:00|76.53|74.13|76.55|74.15|76.67|74.27|76.51|74.11|0
1720524900000|2024-07-09 11:35:00|76.51|74.11|76.51|74.11|76.59|74.19|76.51|74.11|0
1720525200000|2024-07-09 11:40:00|76.47|74.07|76.7|74.3|76.74|74.34|76.47|74.07|0
1720525500000|2024-07-09 11:45:00|76.74|74.34|76.59|74.19|76.74|74.34|76.59|74.19|0
1720525800000|2024-07-09 11:50:00|76.62|74.22|76.58|74.18|76.66|74.26|76.53|74.13|0
1720526100000|2024-07-09 11:55:00|76.62|74.22|76.66|74.26|76.7|74.3|76.55|74.15|0
1720526400000|2024-07-09 12:00:00|76.62|74.22|76.66|74.26|76.74|74.34|76.51|74.11|0
1720526700000|2024-07-09 12:05:00|76.68|74.28|76.58|74.18|76.68|74.28|76.5|74.1|0
1720527000000|2024-07-09 12:10:00|76.54|74.14|76.5|74.1|76.62|74.22|76.42|74.02|0
1720527300000|2024-07-09 12:15:00|76.54|74.14|76.81|74.41|76.81|74.41|76.54|74.14|0
1720527600000|2024-07-09 12:20:00|76.77|74.37|76.93|74.53|76.93|74.53|76.73|74.33|0
1720527900000|2024-07-09 12:25:00|76.96|74.56|76.96|74.56|77.08|74.68|76.93|74.53|0
1720528200000|2024-07-09 12:30:00|76.92|74.52|76.88|74.48|76.92|74.52|76.81|74.41|0
1720528500000|2024-07-09 12:35:00|76.85|74.45|77.16|74.76|77.16|74.76|76.85|74.45|0
1720528800000|2024-07-09 12:40:00|77.12|74.72|77.04|74.64|77.16|74.76|77|74.6|0
1720529100000|2024-07-09 12:45:00|77|74.6|76.92|74.52|77.11|74.71|76.88|74.48|0
1720529400000|2024-07-09 12:50:00|76.96|74.56|76.84|74.44|77|74.6|76.8|74.4|0
1720529700000|2024-07-09 12:55:00|76.8|74.4|76.72|74.32|76.84|74.44|76.68|74.28|0
1720530000000|2024-07-09 13:00:00|76.68|74.28|76.64|74.24|76.8|74.4|76.53|74.13|0
1720530300000|2024-07-09 13:05:00|76.6|74.2|76.64|74.24|76.64|74.24|76.53|74.13|0
1720530600000|2024-07-09 13:10:00|76.68|74.28|76.6|74.2|76.8|74.4|76.6|74.2|0
1720530900000|2024-07-09 13:15:00|76.64|74.24|76.52|74.12|76.64|74.24|76.48|74.08|0
1720531200000|2024-07-09 13:20:00|76.48|74.08|76.48|74.08|76.52|74.12|76.44|74.04|0
1720531500000|2024-07-09 13:25:00|76.44|74.04|76.67|74.27|76.75|74.35|76.4|74|0
1720531800000|2024-07-09 13:30:00|76.64|74.24|75.74|73.34|76.75|74.35|75.74|73.34|0
1720532100000|2024-07-09 13:35:00|75.7|73.3|76.08|73.68|76.12|73.72|75.62|73.22|0
1720532400000|2024-07-09 13:40:00|76.04|73.64|75.93|73.53|76.28|73.88|75.89|73.49|0
1720532700000|2024-07-09 13:45:00|75.96|73.56|75.93|73.53|76|73.6|75.81|73.41|0
1720533000000|2024-07-09 13:50:00|75.89|73.49|75.73|73.33|76.12|73.72|75.73|73.33|0
1720533300000|2024-07-09 13:55:00|75.77|73.37|75.99|73.59|76.01|73.61|75.38|72.98|0
1720533600000|2024-07-09 14:00:00|75.93|73.53|76.16|73.76|76.16|73.76|75.62|73.22|0
1720533900000|2024-07-09 14:05:00|76.24|73.84|76.55|74.15|76.82|74.42|76.2|73.8|0
1720534200000|2024-07-09 14:10:00|76.62|74.22|76.16|73.76|76.74|74.34|75.77|73.37|0
1720534500000|2024-07-09 14:15:00|76.12|73.72|76.27|73.87|76.39|73.99|76|73.6|0
1720534800000|2024-07-09 14:20:00|76.31|73.91|76.42|74.02|76.5|74.1|75.95|73.55|0
1720535100000|2024-07-09 14:25:00|76.46|74.06|76.57|74.17|76.85|74.45|76.34|73.94|0
1720535400000|2024-07-09 14:30:00|76.65|74.25|76.3|73.9|76.96|74.56|76.26|73.86|0
1720535700000|2024-07-09 14:35:00|76.26|73.86|75.91|73.51|76.3|73.9|75.87|73.47|0
1720536000000|2024-07-09 14:40:00|75.87|73.47|75.64|73.24|75.99|73.59|75.56|73.16|0
1720536300000|2024-07-09 14:45:00|75.6|73.2|75.64|73.24|75.64|73.24|75.22|72.82|0
1720536600000|2024-07-09 14:50:00|75.68|73.28|75.68|73.28|75.83|73.43|75.41|73.01|0
1720536900000|2024-07-09 14:55:00|75.64|73.24|76.06|73.66|76.18|73.78|75.64|73.24|0
1720537200000|2024-07-09 15:00:00|76.1|73.7|76.21|73.81|76.25|73.85|75.79|73.39|0
1720537500000|2024-07-09 15:05:00|76.17|73.77|76.29|73.89|76.37|73.97|75.98|73.58|0
1720537800000|2024-07-09 15:10:00|76.25|73.85|76.25|73.85|76.64|74.24|76.21|73.81|0
1720538100000|2024-07-09 15:15:00|76.21|73.81|76.36|73.96|76.44|74.04|76.13|73.73|0
1720538400000|2024-07-09 15:20:00|76.32|73.92|76.71|74.31|76.98|74.58|76.29|73.89|0
1720538700000|2024-07-09 15:25:00|76.91|74.51|76.12|73.72|76.98|74.58|76.12|73.72|0
1720539000000|2024-07-09 15:30:00|76.08|73.68|76.08|73.68|76.43|74.03|76.04|73.64|0
1720539300000|2024-07-09 15:35:00|76.04|73.64|76.35|73.95|76.43|74.03|76.04|73.64|0
1720539600000|2024-07-09 15:40:00|76.29|73.89|76.12|73.72|76.31|73.91|76.08|73.68|0
1720539900000|2024-07-09 15:45:00|76.15|73.75|75.69|73.29|76.15|73.75|75.61|73.21|0
1720540200000|2024-07-09 15:50:00|75.65|73.25|75.65|73.25|75.77|73.37|75.57|73.17|0
1720540500000|2024-07-09 15:55:00|75.61|73.21|75.42|73.02|75.61|73.21|75.42|73.02|0
1720540800000|2024-07-09 16:00:00|75.46|73.06|75.49|73.09|75.65|73.25|75.38|72.98|0
1720541100000|2024-07-09 16:05:00|75.53|73.13|75.18|72.78|75.53|73.13|75.15|72.75|0
1720541400000|2024-07-09 16:10:00|75.22|72.82|75.41|73.01|75.41|73.01|75.07|72.67|0
1720541700000|2024-07-09 16:15:00|75.37|72.97|75.03|72.63|75.37|72.97|74.95|72.55|0
1720542000000|2024-07-09 16:20:00|75.07|72.67|75.14|72.74|75.18|72.78|74.97|72.57|0
1720542300000|2024-07-09 16:25:00|75.18|72.78|75.14|72.74|75.33|72.93|75.06|72.66|0
1720542600000|2024-07-09 16:30:00|75.1|72.7|75.25|72.85|75.27|72.87|75.06|72.66|0
1720542900000|2024-07-09 16:35:00|75.22|72.82|75.56|73.16|75.56|73.16|75.18|72.78|0
1720543200000|2024-07-09 16:40:00|75.6|73.2|75.48|73.08|75.71|73.31|75.41|73.01|0
1720543500000|2024-07-09 16:45:00|75.44|73.04|75.94|73.54|75.98|73.58|75.37|72.97|0
1720543800000|2024-07-09 16:50:00|75.9|73.5|75.79|73.39|75.94|73.54|75.63|73.23|0
1720544100000|2024-07-09 16:55:00|75.81|73.41|75.06|72.66|75.83|73.43|75.06|72.66|0
1720544400000|2024-07-09 17:00:00|75.09|72.69|74.48|72.08|75.29|72.89|74.41|72.01|0
1720544700000|2024-07-09 17:05:00|74.44|72.04|74.52|72.12|74.79|72.39|74.44|72.04|0
1720545000000|2024-07-09 17:10:00|74.48|72.08|75.49|73.09|75.53|73.13|74.4|72|0
1720545300000|2024-07-09 17:15:00|75.53|73.13|76.33|73.93|77.04|74.64|75.53|73.13|0
1720545600000|2024-07-09 17:20:00|76.35|73.95|76.83|74.43|76.83|74.43|76.21|73.81|0
1720545900000|2024-07-09 17:25:00|76.79|74.39|76.56|74.16|76.91|74.51|76.41|74.01|0
1720546200000|2024-07-09 17:30:00|76.6|74.2|76.13|73.73|76.64|74.24|76.06|73.66|0
1720546500000|2024-07-09 17:35:00|76.15|73.75|76.17|73.77|76.29|73.89|76.05|73.65|0
1720546800000|2024-07-09 17:40:00|76.21|73.81|76.25|73.85|76.44|74.04|76.21|73.81|0
1720547100000|2024-07-09 17:45:00|76.27|73.87|76.48|74.08|76.52|74.12|76.25|73.85|0
1720547400000|2024-07-09 17:50:00|76.44|74.04|76.24|73.84|76.48|74.08|76.05|73.65|0
1720547700000|2024-07-09 17:55:00|76.2|73.8|76.36|73.96|76.4|74|76.17|73.77|0
1720548000000|2024-07-09 18:00:00|76.4|74|76.82|74.42|76.94|74.54|76.4|74|0
1720548300000|2024-07-09 18:05:00|76.78|74.38|76.55|74.15|76.94|74.54|76.51|74.11|0
1720548600000|2024-07-09 18:10:00|76.51|74.11|76.78|74.38|76.78|74.38|76.43|74.03|0
1720548900000|2024-07-09 18:15:00|76.74|74.34|76.58|74.18|76.74|74.34|76.55|74.15|0
1720549200000|2024-07-09 18:20:00|76.55|74.15|76.7|74.3|76.74|74.34|76.43|74.03|0
1720549500000|2024-07-09 18:25:00|76.72|74.32|76.97|74.57|76.97|74.57|76.66|74.26|0
1720549800000|2024-07-09 18:30:00|76.93|74.53|76.74|74.34|77.13|74.73|76.66|74.26|0
1720550100000|2024-07-09 18:35:00|76.78|74.38|76.58|74.18|76.85|74.45|76.5|74.1|0
1720550400000|2024-07-09 18:40:00|76.62|74.22|76.46|74.06|76.85|74.45|76.38|73.98|0
1720550700000|2024-07-09 18:45:00|76.5|74.1|76.5|74.1|76.54|74.14|76.33|73.93|0
1720551000000|2024-07-09 18:50:00|76.54|74.14|77|74.6|77.04|74.64|76.54|74.14|0
1720551300000|2024-07-09 18:55:00|76.96|74.56|76.75|74.35|77.16|74.76|76.73|74.33|0
1720551600000|2024-07-09 19:00:00|76.73|74.33|77|74.6|77.04|74.64|76.73|74.33|0
1720551900000|2024-07-09 19:05:00|77.04|74.64|76.96|74.56|77.2|74.8|76.88|74.48|0
1720552200000|2024-07-09 19:10:00|76.98|74.58|76.88|74.48|77.19|74.79|76.8|74.4|0
1720552500000|2024-07-09 19:15:00|76.92|74.52|77.15|74.75|77.15|74.75|76.92|74.52|0
1720552800000|2024-07-09 19:20:00|77.11|74.71|77.15|74.75|77.31|74.91|77|74.6|0
1720553100000|2024-07-09 19:25:00|77.11|74.71|76.92|74.52|77.19|74.79|76.92|74.52|0
1720553400000|2024-07-09 19:30:00|76.95|74.55|77.03|74.63|77.27|74.87|76.95|74.55|0
1720553700000|2024-07-09 19:35:00|76.99|74.59|76.83|74.43|77.07|74.67|76.64|74.24|0
1720554000000|2024-07-09 19:40:00|76.8|74.4|76.87|74.47|76.87|74.47|76.6|74.2|0
1720554300000|2024-07-09 19:45:00|76.91|74.51|76.68|74.28|77.07|74.67|76.68|74.28|0
1720554600000|2024-07-09 19:50:00|76.77|74.37|76.79|74.39|76.87|74.47|76.48|74.08|0
1720554900000|2024-07-09 19:55:00|76.87|74.47|76.79|74.39|77.26|74.86|76.63|74.23|0
1720555200000|2024-07-09 20:00:00|76.91|74.51|76.91|74.51|76.95|74.55|76.56|74.16|0
1720555500000|2024-07-09 20:05:00|76.94|74.54|76.83|74.43|76.98|74.58|76.79|74.39|0
1720555800000|2024-07-09 20:10:00|76.81|74.41|76.82|74.42|76.86|74.46|76.79|74.39|0
1720556100000|2024-07-09 20:15:00|76.79|74.39|76.75|74.35|76.79|74.39|76.71|74.31|0
1720556400000|2024-07-09 20:20:00|76.67|74.27|76.51|74.11|76.67|74.27|76.51|74.11|0
1720556700000|2024-07-09 20:25:00|76.49|74.09|76.63|74.23|76.63|74.23|76.49|74.09|0
1720557000000|2024-07-09 20:30:00|76.59|74.19|76.55|74.15|76.59|74.19|76.55|74.15|0
1720557300000|2024-07-09 20:35:00|76.58|74.18|76.58|74.18|76.58|74.18|76.58|74.18|0
1720557900000|2024-07-09 20:45:00|76.54|74.14|76.62|74.22|76.66|74.26|76.54|74.14|0
1720558200000|2024-07-09 20:50:00|76.58|74.18|76.62|74.22|76.62|74.22|76.58|74.18|0
1720558500000|2024-07-09 20:55:00|76.66|74.26|76.75|74.35|76.75|74.35|76.62|74.22|0
1720558800000|2024-07-09 21:00:00|76.72|74.32|76.71|74.31|76.72|74.32|76.71|74.31|0
1720560900000|2024-07-09 21:35:00|76.7|74.3|76.7|74.3|76.7|74.3|76.7|74.3|0
1720562400000|2024-07-09 22:00:00|76.62|74.22|76.74|74.34|76.76|74.36|76.52|74.12|0
1720562700000|2024-07-09 22:05:00|76.75|74.35|76.68|74.28|76.75|74.35|76.6|74.2|0
1720563000000|2024-07-09 22:10:00|76.66|74.26|76.75|74.35|76.75|74.35|76.64|74.24|0
1720563300000|2024-07-09 22:15:00|76.73|74.33|76.71|74.31|76.75|74.35|76.71|74.31|0
1720563600000|2024-07-09 22:20:00|76.67|74.27|76.67|74.27|76.67|74.27|76.67|74.27|0
1720563900000|2024-07-09 22:25:00|76.63|74.23|76.67|74.27|76.67|74.27|76.63|74.23|0
1720564200000|2024-07-09 22:30:00|76.63|74.23|76.55|74.15|76.63|74.23|76.55|74.15|0
1720564500000|2024-07-09 22:35:00|76.51|74.11|76.51|74.11|76.55|74.15|76.51|74.11|0
1720564800000|2024-07-09 22:40:00|76.47|74.07|76.43|74.03|76.51|74.11|76.43|74.03|0
1720565100000|2024-07-09 22:45:00|76.47|74.07|76.51|74.11|76.55|74.15|76.43|74.03|0
1720565400000|2024-07-09 22:50:00|76.53|74.13|76.59|74.19|76.59|74.19|76.51|74.11|0
1720565700000|2024-07-09 22:55:00|76.58|74.18|76.51|74.11|76.58|74.18|76.51|74.11|0
1720566000000|2024-07-09 23:00:00|76.47|74.07|76.35|73.95|76.47|74.07|76.35|73.95|0
1720566300000|2024-07-09 23:05:00|76.33|73.93|76.35|73.95|76.39|73.99|76.31|73.91|0
1720566600000|2024-07-09 23:10:00|76.39|73.99|76.39|73.99|76.39|73.99|76.35|73.95|0
1720566900000|2024-07-09 23:15:00|76.38|73.98|76.38|73.98|76.38|73.98|76.38|73.98|0
1720567200000|2024-07-09 23:20:00|76.42|74.02|76.34|73.94|76.42|74.02|76.34|73.94|0
1720567500000|2024-07-09 23:25:00|76.36|73.96|76.38|73.98|76.4|74|76.36|73.96|0
1720567800000|2024-07-09 23:30:00|76.42|74.02|76.38|73.98|76.42|74.02|76.38|73.98|0
1720568100000|2024-07-09 23:35:00|76.42|74.02|76.34|73.94|76.42|74.02|76.34|73.94|0
1720568400000|2024-07-09 23:40:00|76.38|73.98|76.34|73.94|76.38|73.98|76.3|73.9|0
1720568700000|2024-07-09 23:45:00|76.38|73.98|76.38|73.98|76.41|74.01|76.34|73.94|0
1720569000000|2024-07-09 23:50:00|76.41|74.01|76.45|74.05|76.45|74.05|76.37|73.97|0
1720569300000|2024-07-09 23:55:00|76.43|74.03|76.45|74.05|76.45|74.05|76.41|74.01|0
1720569600000|2024-07-10 00:00:00|76.41|74.01|76.25|73.85|76.41|74.01|76.25|73.85|0
1720569900000|2024-07-10 00:05:00|76.29|73.89|76.2|73.8|76.33|73.93|76.14|73.74|0
1720570200000|2024-07-10 00:10:00|76.18|73.78|76.25|73.85|76.25|73.85|76.18|73.78|0
1720570500000|2024-07-10 00:15:00|76.21|73.81|76.13|73.73|76.25|73.85|76.13|73.73|0
1720570800000|2024-07-10 00:20:00|76.17|73.77|76.13|73.73|76.21|73.81|76.09|73.69|0
1720571100000|2024-07-10 00:25:00|76.17|73.77|76.25|73.85|76.25|73.85|76.13|73.73|0
1720571400000|2024-07-10 00:30:00|76.23|73.83|76.25|73.85|76.25|73.85|76.21|73.81|0
1720571700000|2024-07-10 00:35:00|76.21|73.81|77.35|74.95|77.35|74.95|76.21|73.81|0
1720572000000|2024-07-10 00:40:00|77.01|74.61|77.77|75.37|79.6|77.2|76.97|74.57|0
1720572300000|2024-07-10 00:45:00|77.8|75.4|77.73|75.33|77.8|75.4|77.73|75.33|0
1720572600000|2024-07-10 00:50:00|77.72|75.32|77.72|75.32|77.72|75.32|77.72|75.32|0
1720572900000|2024-07-10 00:55:00|77.76|75.36|77.72|75.32|77.8|75.4|77.72|75.32|0
1720573200000|2024-07-10 01:00:00|77.68|75.28|77.72|75.32|77.74|75.34|77.68|75.28|0
1720573500000|2024-07-10 01:05:00|77.68|75.28|77.68|75.28|77.68|75.28|77.6|75.2|0
1720573800000|2024-07-10 01:10:00|77.64|75.24|77.64|75.24|77.64|75.24|77.6|75.2|0
1720574100000|2024-07-10 01:15:00|77.68|75.28|77.68|75.28|77.68|75.28|77.64|75.24|0
1720574400000|2024-07-10 01:20:00|77.72|75.32|77.83|75.43|77.85|75.45|77.72|75.32|0
1720574700000|2024-07-10 01:25:00|77.79|75.39|77.87|75.47|77.99|75.59|77.79|75.39|0
1720575000000|2024-07-10 01:30:00|77.89|75.49|77.83|75.43|77.91|75.51|77.79|75.39|0
1720575300000|2024-07-10 01:35:00|77.87|75.47|77.83|75.43|77.91|75.51|77.83|75.43|0
1720575600000|2024-07-10 01:40:00|77.79|75.39|77.79|75.39|77.79|75.39|77.75|75.35|0
1720575900000|2024-07-10 01:45:00|77.83|75.43|77.9|75.5|77.94|75.54|77.79|75.39|0
1720576200000|2024-07-10 01:50:00|77.92|75.52|77.98|75.58|77.98|75.58|77.9|75.5|0
1720576500000|2024-07-10 01:55:00|78|75.6|78.06|75.66|78.06|75.66|78|75.6|0
1720576800000|2024-07-10 02:00:00|78.02|75.62|77.86|75.46|78.02|75.62|77.86|75.46|0
1720577100000|2024-07-10 02:05:00|77.9|75.5|77.94|75.54|77.94|75.54|77.86|75.46|0
1720577700000|2024-07-10 02:15:00|77.92|75.52|77.86|75.46|77.92|75.52|77.82|75.42|0
1720578000000|2024-07-10 02:20:00|77.82|75.42|77.82|75.42|77.86|75.46|77.82|75.42|0
1720578300000|2024-07-10 02:25:00|77.78|75.38|77.78|75.38|77.81|75.41|77.74|75.34|0
1720578600000|2024-07-10 02:30:00|77.77|75.37|77.81|75.41|77.81|75.41|77.77|75.37|0
1720578900000|2024-07-10 02:35:00|77.77|75.37|77.73|75.33|77.77|75.37|77.69|75.29|0
1720579200000|2024-07-10 02:40:00|77.71|75.31|77.73|75.33|77.77|75.37|77.71|75.31|0
1720579500000|2024-07-10 02:45:00|77.77|75.37|77.73|75.33|77.77|75.37|77.73|75.33|0
1720579800000|2024-07-10 02:50:00|77.75|75.35|77.73|75.33|77.77|75.37|77.73|75.33|0
1720580100000|2024-07-10 02:55:00|77.71|75.31|77.73|75.33|77.73|75.33|77.69|75.29|0
1720580400000|2024-07-10 03:00:00|77.77|75.37|77.73|75.33|77.77|75.37|77.73|75.33|0
1720580700000|2024-07-10 03:05:00|77.69|75.29|77.72|75.32|77.76|75.36|77.69|75.29|0
1720581300000|2024-07-10 03:15:00|77.7|75.3|77.72|75.32|77.72|75.32|77.68|75.28|0
1720581600000|2024-07-10 03:20:00|77.68|75.28|77.68|75.28|77.72|75.32|77.68|75.28|0
1720581900000|2024-07-10 03:25:00|77.72|75.32|77.72|75.32|77.72|75.32|77.72|75.32|0
1720582200000|2024-07-10 03:30:00|77.68|75.28|77.72|75.32|77.76|75.36|77.68|75.28|0
1720582500000|2024-07-10 03:35:00|77.76|75.36|77.79|75.39|77.83|75.43|77.72|75.32|0
1720582800000|2024-07-10 03:40:00|77.83|75.43|77.79|75.39|77.83|75.43|77.79|75.39|0
1720583100000|2024-07-10 03:45:00|77.87|75.47|77.83|75.43|77.87|75.47|77.83|75.43|0
1720583400000|2024-07-10 03:50:00|77.87|75.47|77.87|75.47|77.87|75.47|77.87|75.47|0
1720584000000|2024-07-10 04:00:00|77.91|75.51|77.9|75.5|77.94|75.54|77.9|75.5|0
1720584300000|2024-07-10 04:05:00|77.94|75.54|77.9|75.5|77.94|75.54|77.9|75.5|0
1720584600000|2024-07-10 04:10:00|77.92|75.52|77.98|75.58|77.98|75.58|77.9|75.5|0
1720584900000|2024-07-10 04:15:00|78.02|75.62|77.94|75.54|78.06|75.66|77.94|75.54|0
1720585200000|2024-07-10 04:20:00|77.98|75.58|77.98|75.58|78.02|75.62|77.98|75.58|0
1720585500000|2024-07-10 04:25:00|78.02|75.62|77.94|75.54|78.02|75.62|77.94|75.54|0
1720585800000|2024-07-10 04:30:00|77.9|75.5|77.82|75.42|77.9|75.5|77.82|75.42|0
1720586100000|2024-07-10 04:35:00|77.8|75.4|77.74|75.34|77.82|75.42|77.74|75.34|0
1720586700000|2024-07-10 04:45:00|77.78|75.38|77.77|75.37|77.78|75.38|77.77|75.37|0
1720587000000|2024-07-10 04:50:00|77.73|75.33|77.77|75.37|77.77|75.37|77.73|75.33|0
1720587300000|2024-07-10 04:55:00|77.73|75.33|77.69|75.29|77.77|75.37|77.65|75.25|0
1720587600000|2024-07-10 05:00:00|77.67|75.27|77.73|75.33|77.73|75.33|77.65|75.25|0
1720587900000|2024-07-10 05:05:00|77.69|75.29|77.89|75.49|77.89|75.49|77.69|75.29|0
1720588200000|2024-07-10 05:10:00|77.85|75.45|77.88|75.48|77.92|75.52|77.85|75.45|0
1720588500000|2024-07-10 05:15:00|77.92|75.52|77.92|75.52|77.98|75.58|77.84|75.44|0
1720588800000|2024-07-10 05:20:00|77.96|75.56|77.96|75.56|77.96|75.56|77.92|75.52|0
1720589100000|2024-07-10 05:25:00|77.92|75.52|78.04|75.64|78.04|75.64|77.92|75.52|0
1720589400000|2024-07-10 05:30:00|78|75.6|78.04|75.64|78.04|75.64|77.96|75.56|0
1720589700000|2024-07-10 05:35:00|78.07|75.67|78.11|75.71|78.11|75.71|78|75.6|0
1720590000000|2024-07-10 05:40:00|78.13|75.73|78.15|75.75|78.19|75.79|78.11|75.71|0
1720590300000|2024-07-10 05:45:00|78.19|75.79|78.31|75.91|78.31|75.91|78.17|75.77|0
1720590600000|2024-07-10 05:50:00|78.27|75.87|78.27|75.87|78.27|75.87|78.23|75.83|0
1720590900000|2024-07-10 05:55:00|78.3|75.9|78.38|75.98|78.38|75.98|78.3|75.9|0
1720591200000|2024-07-10 06:00:00|78.4|76|78.3|75.9|78.4|76|78.18|75.78|0
1720591500000|2024-07-10 06:05:00|78.26|75.86|78.18|75.78|78.3|75.9|78.18|75.78|0
1720591800000|2024-07-10 06:10:00|78.16|75.76|78.18|75.78|78.18|75.78|78.08|75.68|0
1720592100000|2024-07-10 06:15:00|78.14|75.74|77.98|75.58|78.14|75.74|77.98|75.58|0
1720592400000|2024-07-10 06:20:00|78.02|75.62|78.06|75.66|78.06|75.66|77.94|75.54|0
1720592700000|2024-07-10 06:25:00|78.02|75.62|77.96|75.56|78.06|75.66|77.9|75.5|0
1720593000000|2024-07-10 06:30:00|77.98|75.58|77.9|75.5|77.98|75.58|77.86|75.46|0
1720593300000|2024-07-10 06:35:00|77.94|75.54|77.9|75.5|77.98|75.58|77.86|75.46|0
1720593600000|2024-07-10 06:40:00|77.94|75.54|77.94|75.54|78.06|75.66|77.94|75.54|0
1720593900000|2024-07-10 06:45:00|77.98|75.58|77.82|75.42|78.02|75.62|77.82|75.42|0
1720594200000|2024-07-10 06:50:00|77.86|75.46|77.78|75.38|77.9|75.5|77.78|75.38|0
1720594500000|2024-07-10 06:55:00|77.82|75.42|78.05|75.65|78.09|75.69|77.82|75.42|0
1720594800000|2024-07-10 07:00:00|78.01|75.61|77.97|75.57|78.09|75.69|77.93|75.53|0
1720595100000|2024-07-10 07:05:00|77.93|75.53|77.85|75.45|77.93|75.53|77.77|75.37|0
1720595400000|2024-07-10 07:10:00|77.81|75.41|77.89|75.49|77.93|75.53|77.73|75.33|0
1720595700000|2024-07-10 07:15:00|77.93|75.53|77.81|75.41|78.05|75.65|77.73|75.33|0
1720596000000|2024-07-10 07:20:00|77.77|75.37|77.77|75.37|77.81|75.41|77.73|75.33|0
1720596300000|2024-07-10 07:25:00|77.81|75.41|77.88|75.48|77.91|75.51|77.65|75.25|0
1720596600000|2024-07-10 07:30:00|77.92|75.52|77.73|75.33|77.96|75.56|77.73|75.33|0
1720596900000|2024-07-10 07:35:00|77.71|75.31|77.73|75.33|77.77|75.37|77.65|75.25|0
1720597200000|2024-07-10 07:40:00|77.76|75.36|77.8|75.4|77.8|75.4|77.72|75.32|0
1720597500000|2024-07-10 07:45:00|77.76|75.36|77.64|75.24|77.76|75.36|77.64|75.24|0
1720597800000|2024-07-10 07:50:00|77.66|75.26|77.64|75.24|77.76|75.36|77.64|75.24|0
1720598100000|2024-07-10 07:55:00|77.66|75.26|77.68|75.28|77.72|75.32|77.56|75.16|0
1720598400000|2024-07-10 08:00:00|77.72|75.32|77.56|75.16|77.76|75.36|77.56|75.16|0
1720598700000|2024-07-10 08:05:00|77.6|75.2|77.56|75.16|77.64|75.24|77.44|75.04|0
1720599000000|2024-07-10 08:10:00|77.6|75.2|77.48|75.08|77.64|75.24|77.44|75.04|0
1720599300000|2024-07-10 08:15:00|77.52|75.12|77.6|75.2|77.6|75.2|77.44|75.04|0
1720599600000|2024-07-10 08:20:00|77.64|75.24|77.48|75.08|77.64|75.24|77.44|75.04|0
1720599900000|2024-07-10 08:25:00|77.52|75.12|77.36|74.96|77.56|75.16|77.34|74.94|0
1720600200000|2024-07-10 08:30:00|77.34|74.94|77.36|74.96|77.36|74.96|77.28|74.88|0
1720600500000|2024-07-10 08:35:00|77.32|74.92|77.4|75|77.4|75|77.28|74.88|0
1720600800000|2024-07-10 08:40:00|77.44|75.04|77.39|74.99|77.47|75.07|77.39|74.99|0
1720601100000|2024-07-10 08:45:00|77.42|75.02|77.43|75.03|77.47|75.07|77.36|74.96|0
1720601400000|2024-07-10 08:50:00|77.47|75.07|77.35|74.95|77.47|75.07|77.31|74.91|0
1720601700000|2024-07-10 08:55:00|77.31|74.91|77.16|74.76|77.31|74.91|77.12|74.72|0
1720602000000|2024-07-10 09:00:00|77.12|74.72|77.16|74.76|77.22|74.82|77.12|74.72|0
1720602300000|2024-07-10 09:05:00|77.19|74.79|77.27|74.87|77.27|74.87|77.19|74.79|0
1720602600000|2024-07-10 09:10:00|77.23|74.83|77.08|74.68|77.27|74.87|77.08|74.68|0
1720602900000|2024-07-10 09:15:00|77.11|74.71|77.07|74.67|77.15|74.75|77.04|74.64|0
1720603200000|2024-07-10 09:20:00|77.04|74.64|76.96|74.56|77.07|74.67|76.96|74.56|0
1720603500000|2024-07-10 09:25:00|76.98|74.58|77.03|74.63|77.03|74.63|76.96|74.56|0
1720603800000|2024-07-10 09:30:00|76.99|74.59|76.95|74.55|77.03|74.63|76.95|74.55|0
1720604100000|2024-07-10 09:35:00|76.97|74.57|76.99|74.59|77.03|74.63|76.95|74.55|0
1720604400000|2024-07-10 09:40:00|77.01|74.61|77.18|74.78|77.18|74.78|77.01|74.61|0
1720604700000|2024-07-10 09:45:00|77.14|74.74|77.1|74.7|77.16|74.76|77.07|74.67|0
1720605000000|2024-07-10 09:50:00|77.07|74.67|76.99|74.59|77.07|74.67|76.99|74.59|0
1720605300000|2024-07-10 09:55:00|76.95|74.55|76.99|74.59|76.99|74.59|76.95|74.55|0
1720605600000|2024-07-10 10:00:00|76.95|74.55|76.98|74.58|77|74.6|76.95|74.55|0
1720605900000|2024-07-10 10:05:00|77.02|74.62|76.98|74.58|77.06|74.66|76.98|74.58|0
1720606200000|2024-07-10 10:10:00|76.96|74.56|76.98|74.58|77.1|74.7|76.96|74.56|0
1720606500000|2024-07-10 10:15:00|77.02|74.62|76.9|74.5|77.02|74.62|76.9|74.5|0
1720606800000|2024-07-10 10:20:00|76.92|74.52|76.86|74.46|76.98|74.58|76.86|74.46|0
1720607100000|2024-07-10 10:25:00|76.9|74.5|76.86|74.46|76.9|74.5|76.84|74.44|0
1720607400000|2024-07-10 10:30:00|76.82|74.42|76.86|74.46|76.9|74.5|76.82|74.42|0
1720607700000|2024-07-10 10:35:00|76.9|74.5|76.82|74.42|76.9|74.5|76.82|74.42|0
1720608000000|2024-07-10 10:40:00|76.78|74.38|76.82|74.42|76.86|74.46|76.78|74.38|0
1720608300000|2024-07-10 10:45:00|76.86|74.46|76.89|74.49|76.89|74.49|76.82|74.42|0
1720608600000|2024-07-10 10:50:00|76.85|74.45|76.89|74.49|76.97|74.57|76.85|74.45|0
1720608900000|2024-07-10 10:55:00|76.91|74.51|76.93|74.53|76.97|74.57|76.89|74.49|0
1720609200000|2024-07-10 11:00:00|76.89|74.49|77.04|74.64|77.08|74.68|76.89|74.49|0
1720609500000|2024-07-10 11:05:00|77.01|74.61|76.83|74.43|77.01|74.61|76.81|74.41|0
1720609800000|2024-07-10 11:10:00|76.81|74.41|76.96|74.56|77|74.6|76.81|74.41|0
1720610100000|2024-07-10 11:15:00|76.98|74.58|76.96|74.56|77|74.6|76.89|74.49|0
1720610400000|2024-07-10 11:20:00|77|74.6|77|74.6|77.04|74.64|76.92|74.52|0
1720610700000|2024-07-10 11:25:00|76.96|74.56|76.96|74.56|77|74.6|76.96|74.56|0
1720611000000|2024-07-10 11:30:00|76.92|74.52|76.8|74.4|76.96|74.56|76.76|74.36|0
1720611300000|2024-07-10 11:35:00|76.76|74.36|76.53|74.13|76.8|74.4|76.49|74.09|0
1720611600000|2024-07-10 11:40:00|76.49|74.09|76.38|73.98|76.53|74.13|76.38|73.98|0
1720611900000|2024-07-10 11:45:00|76.34|73.94|76.26|73.86|76.41|74.01|76.07|73.67|0
1720612200000|2024-07-10 11:50:00|76.22|73.82|76.22|73.82|76.26|73.86|76.14|73.74|0
1720612500000|2024-07-10 11:55:00|76.18|73.78|76.22|73.82|76.26|73.86|76.1|73.7|0
1720612800000|2024-07-10 12:00:00|76.26|73.86|76.18|73.78|76.29|73.89|76.18|73.78|0
1720613100000|2024-07-10 12:05:00|76.16|73.76|75.91|73.51|76.18|73.78|75.91|73.51|0
1720613400000|2024-07-10 12:10:00|75.87|73.47|75.91|73.51|75.95|73.55|75.87|73.47|0
1720613700000|2024-07-10 12:15:00|75.94|73.54|75.94|73.54|75.98|73.58|75.91|73.51|0
1720614000000|2024-07-10 12:20:00|75.9|73.5|76.06|73.66|76.13|73.73|75.9|73.5|0
1720614300000|2024-07-10 12:25:00|76.02|73.62|75.94|73.54|76.06|73.66|75.94|73.54|0
1720614600000|2024-07-10 12:30:00|75.98|73.58|75.94|73.54|76.02|73.62|75.86|73.46|0
1720614900000|2024-07-10 12:35:00|75.9|73.5|76.01|73.61|76.09|73.69|75.9|73.5|0
1720615200000|2024-07-10 12:40:00|76.05|73.65|75.97|73.57|76.05|73.65|75.9|73.5|0
1720615500000|2024-07-10 12:45:00|76.01|73.61|76.16|73.76|76.89|74.49|76.01|73.61|0
1720615800000|2024-07-10 12:50:00|76.2|73.8|76.2|73.8|76.24|73.84|76.13|73.73|0
1720616100000|2024-07-10 12:55:00|76.16|73.76|76.28|73.88|76.28|73.88|76.12|73.72|0
1720616400000|2024-07-10 13:00:00|76.24|73.84|76.12|73.72|76.32|73.92|76.12|73.72|0
1720616700000|2024-07-10 13:05:00|76.16|73.76|76.04|73.64|76.16|73.76|76.01|73.61|0
1720617000000|2024-07-10 13:10:00|76.08|73.68|76.23|73.83|76.25|73.85|76.04|73.64|0
1720617300000|2024-07-10 13:15:00|76.25|73.85|76.35|73.95|76.35|73.95|76.16|73.76|0
1720617600000|2024-07-10 13:20:00|76.33|73.93|76.23|73.83|76.33|73.93|76.23|73.83|0
1720617900000|2024-07-10 13:25:00|76.19|73.79|76.29|73.89|76.35|73.95|76.12|73.72|0
1720618200000|2024-07-10 13:30:00|76.35|73.95|76.38|73.98|76.54|74.14|75.96|73.56|0
1720618500000|2024-07-10 13:35:00|76.46|74.06|76.46|74.06|76.69|74.29|76.38|73.98|0
1720618800000|2024-07-10 13:40:00|76.57|74.17|76.42|74.02|76.57|74.17|76.27|73.87|0
1720619100000|2024-07-10 13:45:00|76.38|73.98|75.96|73.56|76.42|74.02|75.88|73.48|0
1720619400000|2024-07-10 13:50:00|75.99|73.59|75.95|73.55|76.19|73.79|75.95|73.55|0
1720619700000|2024-07-10 13:55:00|75.92|73.52|75.99|73.59|76.11|73.71|75.88|73.48|0
1720620000000|2024-07-10 14:00:00|75.95|73.55|75.49|73.09|76.11|73.71|75.49|73.09|0
1720620300000|2024-07-10 14:05:00|75.53|73.13|75.38|72.98|75.68|73.28|75.26|72.86|0
1720620600000|2024-07-10 14:10:00|75.45|73.05|75.66|73.26|75.85|73.45|75.26|72.86|0
1720620900000|2024-07-10 14:15:00|75.7|73.3|76.08|73.68|76.27|73.87|75.64|73.24|0
1720621200000|2024-07-10 14:20:00|76.04|73.64|75.83|73.43|76.46|74.06|75.79|73.39|0
1720621500000|2024-07-10 14:25:00|75.79|73.39|75.79|73.39|75.95|73.55|75.68|73.28|0
1720621800000|2024-07-10 14:30:00|75.83|73.43|76.06|73.66|76.17|73.77|75.75|73.35|0
1720622100000|2024-07-10 14:35:00|76.1|73.7|75.94|73.54|76.25|73.85|75.9|73.5|0
1720622400000|2024-07-10 14:40:00|75.98|73.58|76.09|73.69|76.21|73.81|75.83|73.43|0
1720622700000|2024-07-10 14:45:00|76.13|73.73|75.98|73.58|76.17|73.77|75.94|73.54|0
1720623000000|2024-07-10 14:50:00|75.94|73.54|76.21|73.81|76.3|73.9|75.94|73.54|0
1720623300000|2024-07-10 14:55:00|76.24|73.84|76.28|73.88|76.44|74.04|76.09|73.69|0
1720623600000|2024-07-10 15:00:00|76.32|73.92|76.32|73.92|76.67|74.27|76.2|73.8|0
1720623900000|2024-07-10 15:05:00|76.36|73.96|76.05|73.65|76.4|74|75.97|73.57|0
1720624200000|2024-07-10 15:10:00|76.01|73.61|76.24|73.84|76.24|73.84|75.93|73.53|0
1720624500000|2024-07-10 15:15:00|76.22|73.82|75.85|73.45|76.24|73.84|75.82|73.42|0
1720624800000|2024-07-10 15:20:00|75.82|73.42|75.62|73.22|75.93|73.53|75.59|73.19|0
1720625100000|2024-07-10 15:25:00|75.59|73.19|75.68|73.28|75.75|73.35|75.32|72.92|0
1720625400000|2024-07-10 15:30:00|75.71|73.31|75.56|73.16|75.71|73.31|75.14|72.74|0
1720625700000|2024-07-10 15:35:00|75.64|73.24|75.6|73.2|75.67|73.27|75.52|73.12|0
1720626000000|2024-07-10 15:40:00|75.63|73.23|75.29|72.89|75.71|73.31|75.29|72.89|0
1720626300000|2024-07-10 15:45:00|75.33|72.93|75.67|73.27|75.67|73.27|75.33|72.93|0
1720626600000|2024-07-10 15:50:00|75.63|73.23|75.4|73|75.63|73.23|75.38|72.98|0
1720626900000|2024-07-10 15:55:00|75.44|73.04|75.36|72.96|75.52|73.12|75.33|72.93|0
1720627200000|2024-07-10 16:00:00|75.4|73|75.13|72.73|75.4|73|75.1|72.7|0
1720627500000|2024-07-10 16:05:00|75.1|72.7|75.17|72.77|75.25|72.85|74.98|72.58|0
1720627800000|2024-07-10 16:10:00|75.21|72.81|75.02|72.62|75.25|72.85|75.02|72.62|0
1720628100000|2024-07-10 16:15:00|74.98|72.58|74.56|72.16|74.98|72.58|74.49|72.09|0
1720628400000|2024-07-10 16:20:00|74.6|72.2|74.21|71.81|74.88|72.48|74.21|71.81|0
1720628700000|2024-07-10 16:25:00|74.17|71.77|74.2|71.8|74.32|71.92|74.02|71.62|0
1720629000000|2024-07-10 16:30:00|74.09|71.69|74.39|71.99|74.43|72.03|73.94|71.54|0
1720629300000|2024-07-10 16:35:00|74.43|72.03|74.31|71.91|74.5|72.1|74.16|71.76|0
1720629600000|2024-07-10 16:40:00|74.28|71.88|72.77|70.37|74.72|72.32|72.73|70.33|0
1720629900000|2024-07-10 16:45:00|72.73|70.33|72.91|70.51|72.95|70.55|72.73|70.33|0
1720630200000|2024-07-10 16:50:00|72.95|70.55|72.88|70.48|73.1|70.7|72.8|70.4|0
1720630500000|2024-07-10 16:55:00|72.91|70.51|72.54|70.14|72.95|70.55|72.51|70.11|0
1720630800000|2024-07-10 17:00:00|72.58|70.18|72.03|69.63|72.73|70.33|72.03|69.63|0
1720631100000|2024-07-10 17:05:00|71.99|69.59|72.28|69.88|72.32|69.92|71.92|69.52|0
1720631400000|2024-07-10 17:10:00|72.25|69.85|72.24|69.84|72.5|70.1|72.1|69.7|0
1720631700000|2024-07-10 17:15:00|72.21|69.81|72.37|69.97|72.43|70.03|72.06|69.66|0
1720632000000|2024-07-10 17:20:00|72.35|69.95|72.76|70.36|72.76|70.36|72.21|69.81|0
1720632300000|2024-07-10 17:25:00|72.72|70.32|72.46|70.06|72.83|70.43|72.35|69.95|0
1720632600000|2024-07-10 17:30:00|72.42|70.02|72.39|69.99|72.68|70.28|72.28|69.88|0
1720632900000|2024-07-10 17:35:00|72.42|70.02|72.35|69.95|72.57|70.17|72.31|69.91|0
1720633200000|2024-07-10 17:40:00|72.38|69.98|72.16|69.76|72.38|69.98|72.05|69.65|0
1720633500000|2024-07-10 17:45:00|72.2|69.8|72.05|69.65|72.2|69.8|72.01|69.61|0
1720633800000|2024-07-10 17:50:00|72.01|69.61|71.9|69.5|72.05|69.65|71.72|69.32|0
1720634100000|2024-07-10 17:55:00|71.89|69.49|71.79|69.39|72.01|69.61|71.76|69.36|0
1720634400000|2024-07-10 18:00:00|71.76|69.36|71.83|69.43|71.92|69.52|71.72|69.32|0
1720634700000|2024-07-10 18:05:00|71.86|69.46|72.05|69.65|72.08|69.68|71.86|69.46|0
1720635000000|2024-07-10 18:10:00|72.08|69.68|71.86|69.46|72.19|69.79|71.82|69.42|0
1720635300000|2024-07-10 18:15:00|71.82|69.42|72.15|69.75|72.15|69.75|71.79|69.39|0
1720635600000|2024-07-10 18:20:00|72.19|69.79|72.3|69.9|72.3|69.9|72.01|69.61|0
1720635900000|2024-07-10 18:25:00|72.34|69.94|72.11|69.71|72.34|69.94|72|69.6|0
1720636200000|2024-07-10 18:30:00|72.08|69.68|71.89|69.49|72.15|69.75|71.89|69.49|0
1720636500000|2024-07-10 18:35:00|71.86|69.46|71.85|69.45|71.89|69.49|71.78|69.38|0
1720636800000|2024-07-10 18:40:00|71.89|69.49|72.16|69.76|72.19|69.79|71.74|69.34|0
1720637100000|2024-07-10 18:45:00|72.12|69.72|71.79|69.39|72.12|69.72|71.54|69.14|0
1720637400000|2024-07-10 18:50:00|71.75|69.35|71.86|69.46|71.9|69.5|71.64|69.24|0
1720637700000|2024-07-10 18:55:00|71.82|69.42|71.71|69.31|72.01|69.61|71.68|69.28|0
1720638000000|2024-07-10 19:00:00|71.82|69.42|71.97|69.57|72.01|69.61|71.82|69.42|0
1720638300000|2024-07-10 19:05:00|72|69.6|71.86|69.46|72.19|69.79|71.86|69.46|0
1720638600000|2024-07-10 19:10:00|71.88|69.48|71.86|69.46|71.97|69.57|71.82|69.42|0
1720638900000|2024-07-10 19:15:00|71.89|69.49|71.78|69.38|71.93|69.53|71.75|69.35|0
1720639200000|2024-07-10 19:20:00|71.76|69.36|71.93|69.53|71.93|69.53|71.76|69.36|0
1720639500000|2024-07-10 19:25:00|71.89|69.49|71.78|69.38|71.93|69.53|71.63|69.23|0
1720639800000|2024-07-10 19:30:00|71.82|69.42|71.56|69.16|71.89|69.49|71.38|68.98|0
1720640100000|2024-07-10 19:35:00|71.63|69.23|71.27|68.87|71.63|69.23|71.27|68.87|0
1720640400000|2024-07-10 19:40:00|71.25|68.85|71.88|69.48|72.01|69.61|71.12|68.72|0
1720640700000|2024-07-10 19:45:00|71.93|69.53|71.65|69.25|71.97|69.57|71.39|68.99|0
1720641000000|2024-07-10 19:50:00|71.72|69.32|70.75|68.35|71.72|69.32|70.71|68.31|0
1720641300000|2024-07-10 19:55:00|70.85|68.45|70.83|68.43|71.46|69.06|70.51|68.11|0
1720641600000|2024-07-10 20:00:00|71.01|68.61|71.44|69.04|71.44|69.04|71.01|68.61|0
1720641900000|2024-07-10 20:05:00|71.41|69.01|71.26|68.86|71.55|69.15|71.23|68.83|0
1720642200000|2024-07-10 20:10:00|71.3|68.9|71.37|68.97|71.41|69.01|71.26|68.86|0
1720642500000|2024-07-10 20:15:00|71.33|68.93|71.15|68.75|71.44|69.04|71.15|68.75|0
1720642800000|2024-07-10 20:20:00|71.19|68.79|71.19|68.79|71.24|68.84|71.19|68.79|0
1720643100000|2024-07-10 20:25:00|71.2|68.8|71.15|68.75|71.22|68.82|71.15|68.75|0
1720643400000|2024-07-10 20:30:00|71.18|68.78|71.26|68.86|71.26|68.86|71.15|68.75|0
1720643700000|2024-07-10 20:35:00|71.25|68.85|71.25|68.85|71.29|68.89|71.25|68.85|0
1720644000000|2024-07-10 20:40:00|71.29|68.89|71.25|68.85|71.33|68.93|71.25|68.85|0
1720644300000|2024-07-10 20:45:00|71.29|68.89|71.29|68.89|71.4|69|71.25|68.85|0
1720644600000|2024-07-10 20:50:00|71.27|68.87|71.25|68.85|71.29|68.89|71.21|68.81|0
1720644900000|2024-07-10 20:55:00|71.21|68.81|71.3|68.9|71.36|68.96|71.21|68.81|0
1720645200000|2024-07-10 21:00:00|71.32|68.92|71.31|68.91|71.38|68.98|71.3|68.9|0
1720645500000|2024-07-10 21:05:00|71.29|68.89|71.33|68.93|71.38|68.98|71.25|68.85|0
1720645800000|2024-07-10 21:10:00|71.35|68.95|71.32|68.92|71.35|68.95|71.29|68.89|0
1720646100000|2024-07-10 21:15:00|71.3|68.9|71.37|68.97|71.37|68.97|71.3|68.9|0
1720646400000|2024-07-10 21:20:00|71.34|68.94|71.34|68.94|71.39|68.99|71.28|68.88|0
1720646700000|2024-07-10 21:25:00|71.33|68.93|71.36|68.96|71.37|68.97|71.31|68.91|0
1720647000000|2024-07-10 21:30:00|71.37|68.97|71.35|68.95|71.42|69.02|71.32|68.92|0
1720647300000|2024-07-10 21:35:00|71.36|68.96|71.36|68.96|71.37|68.97|71.34|68.94|0
1720647600000|2024-07-10 21:40:00|71.3|68.9|71.32|68.92|71.33|68.93|71.22|68.82|0
1720647900000|2024-07-10 21:45:00|71.28|68.88|71.28|68.88|71.34|68.94|71.28|68.88|0
1720648200000|2024-07-10 21:50:00|71.33|68.93|71.29|68.89|71.35|68.95|71.28|68.88|0
1720648500000|2024-07-10 21:55:00|71.33|68.93|71.29|68.89|71.33|68.93|71.28|68.88|0
1720648800000|2024-07-10 22:00:00|71.29|68.89|71.27|68.87|71.45|69.05|71.14|68.74|0
1720649100000|2024-07-10 22:05:00|71.28|68.88|71.39|68.99|71.39|68.99|71.27|68.87|0
1720649400000|2024-07-10 22:10:00|71.37|68.97|71.41|69.01|71.41|69.01|71.37|68.97|0
1720649700000|2024-07-10 22:15:00|71.37|68.97|71.41|69.01|71.44|69.04|71.37|68.97|0
1720650000000|2024-07-10 22:20:00|71.37|68.97|71.12|68.72|71.37|68.97|71.12|68.72|0
1720650300000|2024-07-10 22:25:00|71.15|68.75|71.15|68.75|71.19|68.79|71.12|68.72|0
1720650600000|2024-07-10 22:30:00|71.19|68.79|71.22|68.82|71.22|68.82|71.19|68.79|0
1720650900000|2024-07-10 22:35:00|71.2|68.8|71.37|68.97|71.37|68.97|71.2|68.8|0
1720651200000|2024-07-10 22:40:00|71.36|68.96|71.36|68.96|71.36|68.96|71.33|68.93|0
1720651500000|2024-07-10 22:45:00|71.4|69|71.51|69.11|71.51|69.11|71.38|68.98|0
1720651800000|2024-07-10 22:50:00|71.47|69.07|71.36|68.96|71.51|69.11|71.36|68.96|0
1720652100000|2024-07-10 22:55:00|71.4|69|71.25|68.85|71.4|69|71.25|68.85|0
1720652400000|2024-07-10 23:00:00|71.29|68.89|71.29|68.89|71.32|68.92|71.25|68.85|0
1720652700000|2024-07-10 23:05:00|71.32|68.92|71.39|68.99|71.39|68.99|71.32|68.92|0
1720653000000|2024-07-10 23:10:00|71.36|68.96|71.36|68.96|71.39|68.99|71.32|68.92|0
1720653300000|2024-07-10 23:15:00|71.32|68.92|71.35|68.95|71.41|69.01|71.32|68.92|0
1720653600000|2024-07-10 23:20:00|71.39|68.99|71.39|68.99|71.39|68.99|71.32|68.92|0
1720653900000|2024-07-10 23:25:00|71.42|69.02|71.42|69.02|71.46|69.06|71.42|69.02|0
1720654200000|2024-07-10 23:30:00|71.46|69.06|71.46|69.06|71.5|69.1|71.46|69.06|0
1720654500000|2024-07-10 23:35:00|71.49|69.09|71.35|68.95|71.49|69.09|71.35|68.95|0
1720654800000|2024-07-10 23:40:00|71.38|68.98|71.38|68.98|71.38|68.98|71.35|68.95|0
1720655100000|2024-07-10 23:45:00|71.42|69.02|71.42|69.02|71.42|69.02|71.35|68.95|0
1720655400000|2024-07-10 23:50:00|71.45|69.05|71.42|69.02|71.49|69.09|71.34|68.94|0
1720655700000|2024-07-10 23:55:00|71.4|69|71.38|68.98|71.42|69.02|71.38|68.98|0
1720656000000|2024-07-11 00:00:00|71.42|69.02|71.45|69.05|71.49|69.09|71.41|69.01|0
1720656300000|2024-07-11 00:05:00|71.49|69.09|71.41|69.01|71.49|69.09|71.38|68.98|0
1720656600000|2024-07-11 00:10:00|71.45|69.05|71.56|69.16|71.56|69.16|71.41|69.01|0
1720656900000|2024-07-11 00:15:00|71.52|69.12|71.52|69.12|71.52|69.12|71.45|69.05|0
1720657200000|2024-07-11 00:20:00|71.48|69.08|72.07|69.67|72.07|69.67|71.45|69.05|0
1720657500000|2024-07-11 00:25:00|72.05|69.65|72.25|69.85|72.25|69.85|72.03|69.63|0
1720657800000|2024-07-11 00:30:00|72.28|69.88|72.36|69.96|72.36|69.96|72.28|69.88|0
1720658100000|2024-07-11 00:35:00|72.32|69.92|72.17|69.77|72.32|69.92|72.17|69.77|0
1720658400000|2024-07-11 00:40:00|72.16|69.76|72.17|69.77|72.17|69.77|72.14|69.74|0
1720658700000|2024-07-11 00:45:00|72.21|69.81|72.35|69.95|72.39|69.99|72.21|69.81|0
1720659000000|2024-07-11 00:50:00|72.39|69.99|72.31|69.91|72.39|69.99|72.31|69.91|0
1720659300000|2024-07-11 00:55:00|72.33|69.93|72.39|69.99|72.42|70.02|72.31|69.91|0
1720659600000|2024-07-11 01:00:00|72.42|70.02|72.35|69.95|72.46|70.06|72.35|69.95|0
1720659900000|2024-07-11 01:05:00|72.38|69.98|72.49|70.09|72.49|70.09|72.31|69.91|0
1720660200000|2024-07-11 01:10:00|72.53|70.13|72.42|70.02|72.56|70.16|72.42|70.02|0
1720660500000|2024-07-11 01:15:00|72.38|69.98|72.38|69.98|72.42|70.02|72.34|69.94|0
1720660800000|2024-07-11 01:20:00|72.42|70.02|72.45|70.05|72.45|70.05|72.42|70.02|0
1720661100000|2024-07-11 01:25:00|72.43|70.03|72.27|69.87|72.43|70.03|72.23|69.83|0
1720661400000|2024-07-11 01:30:00|72.23|69.83|72.19|69.79|72.27|69.87|72.19|69.79|0
1720661700000|2024-07-11 01:35:00|72.18|69.78|72.12|69.72|72.18|69.78|72.08|69.68|0
1720662000000|2024-07-11 01:40:00|72.08|69.68|72.01|69.61|72.08|69.68|72.01|69.61|0
1720662300000|2024-07-11 01:45:00|71.97|69.57|71.97|69.57|71.97|69.57|71.94|69.54|0
1720662600000|2024-07-11 01:50:00|71.94|69.54|71.97|69.57|71.97|69.57|71.83|69.43|0
1720662900000|2024-07-11 01:55:00|71.93|69.53|71.9|69.5|71.93|69.53|71.86|69.46|0
1720663200000|2024-07-11 02:00:00|71.93|69.53|71.93|69.53|71.97|69.57|71.93|69.53|0
1720663500000|2024-07-11 02:05:00|71.91|69.51|71.89|69.49|71.93|69.53|71.89|69.49|0
1720663800000|2024-07-11 02:10:00|71.93|69.53|71.86|69.46|71.93|69.53|71.86|69.46|0
1720664100000|2024-07-11 02:15:00|71.82|69.42|71.93|69.53|71.93|69.53|71.82|69.42|0
1720664400000|2024-07-11 02:20:00|71.89|69.49|71.89|69.49|71.89|69.49|71.85|69.45|0
1720664700000|2024-07-11 02:25:00|71.87|69.47|71.89|69.49|71.89|69.49|71.85|69.45|0
1720665000000|2024-07-11 02:30:00|71.85|69.45|71.85|69.45|71.85|69.45|71.78|69.38|0
1720665300000|2024-07-11 02:35:00|71.89|69.49|71.99|69.59|71.99|69.59|71.85|69.45|0
1720665600000|2024-07-11 02:40:00|72.03|69.63|71.96|69.56|72.07|69.67|71.96|69.56|0
1720665900000|2024-07-11 02:45:00|71.99|69.59|71.99|69.59|71.99|69.59|71.96|69.56|0
1720666200000|2024-07-11 02:50:00|71.96|69.56|72.85|70.45|73.71|71.31|71.92|69.52|0
1720666500000|2024-07-11 02:55:00|72.89|70.49|72.88|70.48|72.92|70.52|72.88|70.48|0
1720666800000|2024-07-11 03:00:00|72.92|70.52|72.96|70.56|72.96|70.56|72.88|70.48|0
1720667100000|2024-07-11 03:05:00|72.99|70.59|72.95|70.55|73.03|70.63|72.95|70.55|0
1720667400000|2024-07-11 03:10:00|72.99|70.59|72.99|70.59|72.99|70.59|72.99|70.59|0
1720667700000|2024-07-11 03:15:00|72.95|70.55|72.95|70.55|72.95|70.55|72.95|70.55|0
1720668000000|2024-07-11 03:20:00|72.99|70.59|72.88|70.48|72.99|70.59|72.88|70.48|0
1720668300000|2024-07-11 03:25:00|72.91|70.51|72.88|70.48|72.91|70.51|72.88|70.48|0
1720668600000|2024-07-11 03:30:00|72.84|70.44|72.77|70.37|72.84|70.44|72.77|70.37|0
1720668900000|2024-07-11 03:35:00|72.76|70.36|72.73|70.33|72.76|70.36|72.69|70.29|0
1720669200000|2024-07-11 03:40:00|72.76|70.36|72.69|70.29|72.76|70.36|72.69|70.29|0
1720669500000|2024-07-11 03:45:00|72.65|70.25|72.69|70.29|72.72|70.32|72.65|70.25|0
1720669800000|2024-07-11 03:50:00|72.67|70.27|72.61|70.21|72.69|70.29|72.61|70.21|0
1720670100000|2024-07-11 03:55:00|72.63|70.23|72.58|70.18|72.65|70.25|72.54|70.14|0
1720670400000|2024-07-11 04:00:00|72.61|70.21|72.61|70.21|72.61|70.21|72.58|70.18|0
1720670700000|2024-07-11 04:05:00|72.65|70.25|72.65|70.25|72.65|70.25|72.65|70.25|0
1720671000000|2024-07-11 04:10:00|72.61|70.21|72.61|70.21|72.61|70.21|72.57|70.17|0
1720671300000|2024-07-11 04:15:00|72.57|70.17|72.57|70.17|72.61|70.21|72.54|70.14|0
1720671600000|2024-07-11 04:20:00|72.61|70.21|72.57|70.17|72.61|70.21|72.57|70.17|0
1720671900000|2024-07-11 04:25:00|72.6|70.2|72.6|70.2|72.6|70.2|72.57|70.17|0
1720672200000|2024-07-11 04:30:00|72.64|70.24|72.64|70.24|72.68|70.28|72.64|70.24|0
1720672500000|2024-07-11 04:35:00|72.62|70.22|72.64|70.24|72.64|70.24|72.62|70.22|0
1720673100000|2024-07-11 04:45:00|72.6|70.2|72.6|70.2|72.6|70.2|72.6|70.2|0
1720673400000|2024-07-11 04:50:00|72.56|70.16|72.6|70.2|72.6|70.2|72.56|70.16|0
1720673700000|2024-07-11 04:55:00|72.58|70.18|72.63|70.23|72.63|70.23|72.56|70.16|0
1720674000000|2024-07-11 05:00:00|72.6|70.2|72.52|70.12|72.6|70.2|72.49|70.09|0
1720674300000|2024-07-11 05:05:00|72.49|70.09|72.52|70.12|72.56|70.16|72.48|70.08|0
1720674600000|2024-07-11 05:10:00|72.5|70.1|72.48|70.08|72.52|70.12|72.48|70.08|0
1720674900000|2024-07-11 05:15:00|72.47|70.07|72.52|70.12|72.52|70.12|72.47|70.07|0
1720675200000|2024-07-11 05:20:00|72.5|70.1|72.48|70.08|72.5|70.1|72.44|70.04|0
1720675500000|2024-07-11 05:25:00|72.44|70.04|72.48|70.08|72.48|70.08|72.41|70.01|0
1720675800000|2024-07-11 05:30:00|72.44|70.04|72.44|70.04|72.48|70.08|72.37|69.97|0
1720676100000|2024-07-11 05:35:00|72.37|69.97|72.48|70.08|72.51|70.11|72.37|69.97|0
1720676400000|2024-07-11 05:40:00|72.51|70.11|72.44|70.04|72.51|70.11|72.44|70.04|0
1720676700000|2024-07-11 05:45:00|72.47|70.07|72.58|70.18|72.62|70.22|72.47|70.07|0
1720677000000|2024-07-11 05:50:00|72.55|70.15|72.58|70.18|72.58|70.18|72.54|70.14|0
1720677300000|2024-07-11 05:55:00|72.62|70.22|72.72|70.32|72.76|70.36|72.58|70.18|0
1720677600000|2024-07-11 06:00:00|72.76|70.36|72.56|70.16|72.76|70.36|72.51|70.11|0
1720677900000|2024-07-11 06:05:00|72.58|70.18|72.69|70.29|72.69|70.29|72.54|70.14|0
1720678200000|2024-07-11 06:10:00|72.67|70.27|72.68|70.28|72.69|70.29|72.58|70.18|0
1720678500000|2024-07-11 06:15:00|72.72|70.32|72.5|70.1|72.72|70.32|72.5|70.1|0
1720678800000|2024-07-11 06:20:00|72.52|70.12|71.91|69.51|72.54|70.14|71.91|69.51|0
1720679100000|2024-07-11 06:25:00|71.95|69.55|71.89|69.49|71.95|69.55|71.86|69.46|0
1720679400000|2024-07-11 06:30:00|71.87|69.47|71.98|69.58|72.02|69.62|71.87|69.47|0
1720679700000|2024-07-11 06:35:00|72.02|69.62|71.94|69.54|72.05|69.65|71.93|69.53|0
1720680000000|2024-07-11 06:40:00|71.91|69.51|72.01|69.61|72.09|69.69|71.91|69.51|0
1720680300000|2024-07-11 06:45:00|72.05|69.65|71.94|69.54|72.05|69.65|71.92|69.52|0
1720680600000|2024-07-11 06:50:00|71.92|69.52|71.94|69.54|71.98|69.58|71.9|69.5|0
1720680900000|2024-07-11 06:55:00|71.9|69.5|71.97|69.57|72.01|69.61|71.9|69.5|0
1720681200000|2024-07-11 07:00:00|72.01|69.61|72.08|69.68|72.08|69.68|71.94|69.54|0
1720681500000|2024-07-11 07:05:00|72.12|69.72|72.04|69.64|72.23|69.83|72.04|69.64|0
1720681800000|2024-07-11 07:10:00|72.06|69.66|72.12|69.72|72.15|69.75|72.06|69.66|0
1720682100000|2024-07-11 07:15:00|72.15|69.75|72.22|69.82|72.22|69.82|72.15|69.75|0
1720682400000|2024-07-11 07:20:00|72.26|69.86|72.29|69.89|72.33|69.93|72.22|69.82|0
1720682700000|2024-07-11 07:25:00|72.31|69.91|72.37|69.97|72.38|69.98|72.22|69.82|0
1720683000000|2024-07-11 07:30:00|72.35|69.95|72.07|69.67|72.38|69.98|72.07|69.67|0
1720683300000|2024-07-11 07:35:00|72.11|69.71|72.04|69.64|72.11|69.71|72|69.6|0
1720683600000|2024-07-11 07:40:00|72.07|69.67|72.07|69.67|72.18|69.78|72.02|69.62|0
1720683900000|2024-07-11 07:45:00|72.03|69.63|72.03|69.63|72.11|69.71|72.03|69.63|0
1720684200000|2024-07-11 07:50:00|72.05|69.65|71.96|69.56|72.05|69.65|71.96|69.56|0
1720684500000|2024-07-11 07:55:00|72|69.6|72.03|69.63|72.07|69.67|71.98|69.58|0
1720684800000|2024-07-11 08:00:00|72.01|69.61|71.96|69.56|72.07|69.67|71.96|69.56|0
1720685100000|2024-07-11 08:05:00|71.92|69.52|71.92|69.52|72.03|69.63|71.85|69.45|0
1720685400000|2024-07-11 08:10:00|71.88|69.48|71.92|69.52|72.03|69.63|71.88|69.48|0
1720685700000|2024-07-11 08:15:00|71.88|69.48|71.92|69.52|71.95|69.55|71.84|69.44|0
1720686000000|2024-07-11 08:20:00|71.88|69.48|71.99|69.59|72.02|69.62|71.88|69.48|0
1720686300000|2024-07-11 08:25:00|72.02|69.62|71.99|69.59|72.1|69.7|71.95|69.55|0
1720686600000|2024-07-11 08:30:00|71.95|69.55|71.95|69.55|71.99|69.59|71.82|69.42|0
1720686900000|2024-07-11 08:35:00|71.98|69.58|72.02|69.62|72.02|69.62|71.95|69.55|0
1720687200000|2024-07-11 08:40:00|72.06|69.66|72.09|69.69|72.13|69.73|71.98|69.58|0
1720687500000|2024-07-11 08:45:00|72.05|69.65|72.09|69.69|72.09|69.69|72.02|69.62|0
1720687800000|2024-07-11 08:50:00|72.05|69.65|72.09|69.69|72.12|69.72|72.02|69.62|0
1720688100000|2024-07-11 08:55:00|72.11|69.71|72.16|69.76|72.27|69.87|72.11|69.71|0
1720688400000|2024-07-11 09:00:00|72.19|69.79|72.19|69.79|72.27|69.87|72.16|69.76|0
1720688700000|2024-07-11 09:05:00|72.23|69.83|72.28|69.88|72.3|69.9|72.23|69.83|0
1720689000000|2024-07-11 09:10:00|72.26|69.86|72.34|69.94|72.36|69.96|72.23|69.83|0
1720689300000|2024-07-11 09:15:00|72.3|69.9|72.26|69.86|72.34|69.94|72.26|69.86|0
1720689600000|2024-07-11 09:20:00|72.3|69.9|72.26|69.86|72.37|69.97|72.19|69.79|0
1720689900000|2024-07-11 09:25:00|72.22|69.82|72.26|69.86|72.26|69.86|72.22|69.82|0
1720690200000|2024-07-11 09:30:00|72.22|69.82|72.37|69.97|72.44|70.04|72.22|69.82|0
1720690500000|2024-07-11 09:35:00|72.4|70|72.29|69.89|72.4|70|72.29|69.89|0
1720690800000|2024-07-11 09:40:00|72.26|69.86|72.26|69.86|72.26|69.86|72.22|69.82|0
1720691100000|2024-07-11 09:45:00|72.25|69.85|72.18|69.78|72.25|69.85|72.18|69.78|0
1720691400000|2024-07-11 09:50:00|72.22|69.82|72.22|69.82|72.27|69.87|72.18|69.78|0
1720691700000|2024-07-11 09:55:00|72.2|69.8|72.25|69.85|72.25|69.85|72.18|69.78|0
1720692000000|2024-07-11 10:00:00|72.29|69.89|72.18|69.78|72.29|69.89|72.18|69.78|0
1720692300000|2024-07-11 10:05:00|72.2|69.8|72.25|69.85|72.25|69.85|72.18|69.78|0
1720692600000|2024-07-11 10:10:00|72.28|69.88|72.32|69.92|72.36|69.96|72.25|69.85|0
1720692900000|2024-07-11 10:15:00|72.36|69.96|72.32|69.92|72.36|69.96|72.28|69.88|0
1720693200000|2024-07-11 10:20:00|72.28|69.88|72.32|69.92|72.32|69.92|72.24|69.84|0
1720693500000|2024-07-11 10:25:00|72.3|69.9|72.35|69.95|72.35|69.95|72.28|69.88|0
1720693800000|2024-07-11 10:30:00|72.39|69.99|72.42|70.02|72.42|70.02|72.39|69.99|0
1720694100000|2024-07-11 10:35:00|72.46|70.06|72.49|70.09|72.57|70.17|72.46|70.06|0
1720694400000|2024-07-11 10:40:00|72.53|70.13|72.49|70.09|72.53|70.13|72.49|70.09|0
1720694700000|2024-07-11 10:45:00|72.53|70.13|72.42|70.02|72.53|70.13|72.42|70.02|0
1720695000000|2024-07-11 10:50:00|72.4|70|72.53|70.13|72.56|70.16|72.4|70|0
1720695300000|2024-07-11 10:55:00|72.49|70.09|72.42|70.02|72.53|70.13|72.42|70.02|0
1720695600000|2024-07-11 11:00:00|72.43|70.03|72.38|69.98|72.45|70.05|72.36|69.96|0
1720695900000|2024-07-11 11:05:00|72.4|70|72.3|69.9|72.41|70.01|72.3|69.9|0
1720696200000|2024-07-11 11:10:00|72.34|69.94|72.48|70.08|72.48|70.08|72.3|69.9|0
1720696500000|2024-07-11 11:15:00|72.45|70.05|72.45|70.05|72.45|70.05|72.37|69.97|0
1720696800000|2024-07-11 11:20:00|72.41|70.01|72.55|70.15|72.56|70.16|72.41|70.01|0
1720697100000|2024-07-11 11:25:00|72.52|70.12|72.41|70.01|72.55|70.15|72.41|70.01|0
1720697400000|2024-07-11 11:30:00|72.44|70.04|72.52|70.12|72.52|70.12|72.44|70.04|0
1720697700000|2024-07-11 11:35:00|72.48|70.08|72.48|70.08|72.48|70.08|72.44|70.04|0
1720698000000|2024-07-11 11:40:00|72.51|70.11|72.44|70.04|72.51|70.11|72.44|70.04|0
1720698300000|2024-07-11 11:45:00|72.48|70.08|72.58|70.18|72.59|70.19|72.48|70.08|0
1720698600000|2024-07-11 11:50:00|72.57|70.17|72.58|70.18|72.62|70.22|72.51|70.11|0
1720698900000|2024-07-11 11:55:00|72.62|70.22|72.62|70.22|72.62|70.22|72.58|70.18|0
1720699200000|2024-07-11 12:00:00|72.6|70.2|72.65|70.25|72.65|70.25|72.6|70.2|0
1720699500000|2024-07-11 12:05:00|72.62|70.22|72.62|70.22|72.65|70.25|72.58|70.18|0
1720699800000|2024-07-11 12:10:00|72.63|70.23|72.65|70.25|72.69|70.29|72.58|70.18|0
1720700100000|2024-07-11 12:15:00|72.69|70.29|72.94|70.54|72.94|70.54|72.69|70.29|0
1720700400000|2024-07-11 12:20:00|72.98|70.58|72.87|70.47|72.98|70.58|72.87|70.47|0
1720700700000|2024-07-11 12:25:00|72.85|70.45|72.37|69.97|72.85|70.45|72.28|69.88|0
1720701000000|2024-07-11 12:30:00|72.3|69.9|70.46|68.06|72.3|69.9|69.61|67.21|0
1720701300000|2024-07-11 12:35:00|70.51|68.11|69.27|66.87|70.9|68.5|69.13|66.73|0
1720701600000|2024-07-11 12:40:00|69.24|66.84|70.41|68.01|70.66|68.26|69.24|66.84|0
1720701900000|2024-07-11 12:45:00|70.38|67.98|70.87|68.47|70.91|68.51|70.31|67.91|0
1720702200000|2024-07-11 12:50:00|70.89|68.49|71.35|68.95|71.7|69.3|70.49|68.09|0
1720702500000|2024-07-11 12:55:00|71.43|69.03|71.35|68.95|71.5|69.1|70.96|68.56|0
1720702800000|2024-07-11 13:00:00|71.39|68.99|70.92|68.52|71.86|69.46|70.88|68.48|0
1720703100000|2024-07-11 13:05:00|70.95|68.55|70.74|68.34|71.06|68.66|70.6|68.2|0
1720703400000|2024-07-11 13:10:00|70.77|68.37|71.73|69.33|71.83|69.43|69.83|67.43|0
1720703700000|2024-07-11 13:15:00|71.76|69.36|71.15|68.75|71.82|69.42|71.13|68.73|0
1720704000000|2024-07-11 13:20:00|71.18|68.78|71.29|68.89|71.44|69.04|71.15|68.75|0
1720704300000|2024-07-11 13:25:00|71.33|68.93|71.69|69.29|72.05|69.65|71.33|68.93|0
1720704600000|2024-07-11 13:30:00|71.58|69.18|71.68|69.28|71.94|69.54|71.32|68.92|0
1720704900000|2024-07-11 13:35:00|71.65|69.25|71.72|69.32|71.97|69.57|71.47|69.07|0
1720705200000|2024-07-11 13:40:00|71.68|69.28|71.07|68.67|72.04|69.64|71.03|68.63|0
1720705500000|2024-07-11 13:45:00|71|68.6|71.54|69.14|71.54|69.14|71|68.6|0
1720705800000|2024-07-11 13:50:00|71.46|69.06|71.35|68.95|71.64|69.24|71.07|68.67|0
1720706100000|2024-07-11 13:55:00|71.28|68.88|71.03|68.63|71.68|69.28|71.03|68.63|0
1720706400000|2024-07-11 14:00:00|70.96|68.56|70.49|68.09|71.21|68.81|70.49|68.09|0
1720706700000|2024-07-11 14:05:00|70.53|68.13|71.28|68.88|71.28|68.88|70.46|68.06|0
1720707000000|2024-07-11 14:10:00|71.31|68.91|72.33|69.93|72.36|69.96|71.1|68.7|0
1720707300000|2024-07-11 14:15:00|72.36|69.96|73.91|71.51|74.06|71.66|72.29|69.89|0
1720707600000|2024-07-11 14:20:00|73.84|71.44|74.62|72.22|74.7|72.3|73.69|71.29|0
1720707900000|2024-07-11 14:25:00|74.66|72.26|73.52|71.12|74.66|72.26|73.26|70.86|0
1720708200000|2024-07-11 14:30:00|73.56|71.16|73.74|71.34|73.74|71.34|72.67|70.27|0
1720708500000|2024-07-11 14:35:00|73.67|71.27|73.82|71.42|73.85|71.45|73.45|71.05|0
1720708800000|2024-07-11 14:40:00|73.85|71.45|74.14|71.74|74.34|71.94|73.71|71.31|0
1720709100000|2024-07-11 14:45:00|74.07|71.67|73.91|71.51|74.25|71.85|73.58|71.18|0
1720709400000|2024-07-11 14:50:00|73.95|71.55|74.14|71.74|74.33|71.93|73.39|70.99|0
1720709700000|2024-07-11 14:55:00|74.04|71.64|75.15|72.75|75.26|72.86|74.04|71.64|0
1720710000000|2024-07-11 15:00:00|75.19|72.79|75.23|72.83|75.45|73.05|74.85|72.45|0
1720710300000|2024-07-11 15:05:00|75.22|72.82|73.4|71|75.38|72.98|73.4|71|0
1720710600000|2024-07-11 15:10:00|73.36|70.96|73.88|71.48|74.56|72.16|73.21|70.81|0
1720710900000|2024-07-11 15:15:00|73.77|71.37|74.44|72.04|74.63|72.23|73.69|71.29|0
1720711200000|2024-07-11 15:20:00|74.48|72.08|75.96|73.56|76.08|73.68|74.37|71.97|0
1720711500000|2024-07-11 15:25:00|75.92|73.52|76.07|73.67|76.42|74.02|75.65|73.25|0
1720711800000|2024-07-11 15:30:00|76.11|73.71|75.48|73.08|76.57|74.17|74.99|72.59|0
1720712100000|2024-07-11 15:35:00|75.52|73.12|75.59|73.19|75.75|73.35|75.25|72.85|0
1720712400000|2024-07-11 15:40:00|75.67|73.27|75.63|73.23|76.75|74.35|75.54|73.14|0
1720712700000|2024-07-11 15:45:00|75.71|73.31|75.55|73.15|75.86|73.46|75.1|72.7|0
1720713000000|2024-07-11 15:50:00|75.67|73.27|76.01|73.61|76.13|73.73|75.36|72.96|0
1720713300000|2024-07-11 15:55:00|75.96|73.56|76.24|73.84|76.36|73.96|75.82|73.42|0
1720713600000|2024-07-11 16:00:00|76.28|73.88|76.98|74.58|77.1|74.7|76.24|73.84|0
1720713900000|2024-07-11 16:05:00|76.9|74.5|75.62|73.22|76.98|74.58|75.55|73.15|0
1720714200000|2024-07-11 16:10:00|75.66|73.26|75.62|73.22|75.66|73.26|75.2|72.8|0
1720714500000|2024-07-11 16:15:00|75.66|73.26|76.43|74.03|76.47|74.07|75.62|73.22|0
1720714800000|2024-07-11 16:20:00|76.39|73.99|76.55|74.15|76.74|74.34|76.2|73.8|0
1720715100000|2024-07-11 16:25:00|76.62|74.22|75.52|73.12|76.62|74.22|75.52|73.12|0
1720715400000|2024-07-11 16:30:00|75.62|73.22|75.04|72.64|75.69|73.29|75.01|72.61|0
1720715700000|2024-07-11 16:35:00|75.01|72.61|75.2|72.8|75.43|73.03|74.7|72.3|0
1720716000000|2024-07-11 16:40:00|75.23|72.83|75.38|72.98|75.39|72.99|74.85|72.45|0
1720716300000|2024-07-11 16:45:00|75.31|72.91|76.89|74.49|76.89|74.49|75.31|72.91|0
1720716600000|2024-07-11 16:50:00|76.81|74.41|77.08|74.68|77.31|74.91|76.54|74.14|0
1720716900000|2024-07-11 16:55:00|77.1|74.7|76.81|74.41|77.1|74.7|76.38|73.98|0
1720717200000|2024-07-11 17:00:00|76.77|74.37|77.31|74.91|77.39|74.99|76.42|74.02|0
1720717500000|2024-07-11 17:05:00|77.23|74.83|76.53|74.13|77.55|75.15|76.32|73.92|0
1720717800000|2024-07-11 17:10:00|76.45|74.05|77.14|74.74|77.76|75.36|76.45|74.05|0
1720718100000|2024-07-11 17:15:00|77.26|74.86|77.02|74.62|77.32|74.92|76.67|74.27|0
1720718400000|2024-07-11 17:20:00|76.98|74.58|77.33|74.93|77.64|75.24|76.63|74.23|0
1720718700000|2024-07-11 17:25:00|77.37|74.97|76.71|74.31|77.53|75.13|76.67|74.27|0
1720719000000|2024-07-11 17:30:00|76.67|74.27|77.33|74.93|77.48|75.08|76.67|74.27|0
1720719300000|2024-07-11 17:35:00|77.37|74.97|77.91|75.51|77.91|75.51|77.02|74.62|0
1720719600000|2024-07-11 17:40:00|77.87|75.47|77.83|75.43|77.91|75.51|77.4|75|0
1720719900000|2024-07-11 17:45:00|77.75|75.35|78.42|76.02|78.62|76.22|77.75|75.35|0
1720720200000|2024-07-11 17:50:00|78.46|76.06|78.38|75.98|78.54|76.14|78.11|75.71|0
1720720500000|2024-07-11 17:55:00|78.3|75.9|78.46|76.06|78.62|76.22|78.14|75.74|0
1720720800000|2024-07-11 18:00:00|78.42|76.02|78.46|76.06|78.61|76.21|78.22|75.82|0
1720721100000|2024-07-11 18:05:00|78.38|75.98|78.14|75.74|78.53|76.13|77.94|75.54|0
1720721400000|2024-07-11 18:10:00|78.1|75.7|77.75|75.35|78.37|75.97|77.71|75.31|0
1720721700000|2024-07-11 18:15:00|77.67|75.27|77.47|75.07|77.75|75.35|77.32|74.92|0
1720722000000|2024-07-11 18:20:00|77.51|75.11|77.39|74.99|77.51|75.11|76.97|74.57|0
1720722300000|2024-07-11 18:25:00|77.43|75.03|77.96|75.56|78.09|75.69|77.43|75.03|0
1720722600000|2024-07-11 18:30:00|78.02|75.62|76.58|74.18|78.02|75.62|76.31|73.91|0
1720722900000|2024-07-11 18:35:00|76.61|74.21|77.06|74.66|78.57|76.17|76.54|74.14|0
1720723200000|2024-07-11 18:40:00|77.08|74.68|76.98|74.58|77.41|75.01|76.91|74.51|0
1720723500000|2024-07-11 18:45:00|76.95|74.55|77.49|75.09|77.64|75.24|76.83|74.43|0
1720723800000|2024-07-11 18:50:00|77.53|75.13|77.25|74.85|77.53|75.13|76.94|74.54|0
1720724100000|2024-07-11 18:55:00|77.21|74.81|77.06|74.66|77.33|74.93|76.98|74.58|0
1720724400000|2024-07-11 19:00:00|77.02|74.62|76.63|74.23|77.21|74.81|76.63|74.23|0
1720724700000|2024-07-11 19:05:00|76.59|74.19|77|74.6|77.05|74.65|76.52|74.12|0
1720725000000|2024-07-11 19:10:00|76.94|74.54|77.4|75|77.44|75.04|76.9|74.5|0
1720725300000|2024-07-11 19:15:00|77.36|74.96|77.13|74.73|77.46|75.06|76.82|74.42|0
1720725600000|2024-07-11 19:20:00|77.17|74.77|77.2|74.8|77.44|75.04|77.09|74.69|0
1720725900000|2024-07-11 19:25:00|77.24|74.84|77.98|75.58|78.1|75.7|77.09|74.69|0
1720726200000|2024-07-11 19:30:00|77.94|75.54|77.67|75.27|77.94|75.54|77.4|75|0
1720726500000|2024-07-11 19:35:00|77.63|75.23|76.62|74.22|77.63|75.23|76.43|74.03|0
1720726800000|2024-07-11 19:40:00|76.68|74.28|77.74|75.34|77.74|75.34|76.68|74.28|0
1720727100000|2024-07-11 19:45:00|77.78|75.38|77.08|74.68|77.78|75.38|76.85|74.45|0
1720727400000|2024-07-11 19:50:00|76.97|74.57|77.51|75.11|77.62|75.22|76.69|74.29|0
1720727700000|2024-07-11 19:55:00|77.7|75.3|77.74|75.34|77.74|75.34|76.92|74.52|0
1720728000000|2024-07-11 20:00:00|78.25|75.85|78.09|75.69|78.68|76.28|78.01|75.61|0
1720728300000|2024-07-11 20:05:00|78.13|75.73|77.42|75.02|78.25|75.85|77.39|74.99|0
1720728600000|2024-07-11 20:10:00|77.39|74.99|77.73|75.33|77.85|75.45|77.35|74.95|0
1720728900000|2024-07-11 20:15:00|77.66|75.26|77.58|75.18|77.77|75.37|77.54|75.14|0
1720729200000|2024-07-11 20:20:00|77.62|75.22|77.58|75.18|77.62|75.22|77.54|75.14|0
1720729500000|2024-07-11 20:25:00|77.54|75.14|77.42|75.02|77.58|75.18|77.38|74.98|0
1720729800000|2024-07-11 20:30:00|77.38|74.98|77.38|74.98|77.38|74.98|77.26|74.86|0
1720730100000|2024-07-11 20:35:00|77.42|75.02|77.34|74.94|77.46|75.06|77.34|74.94|0
1720730400000|2024-07-11 20:40:00|77.38|74.98|77.34|74.94|77.42|75.02|77.34|74.94|0
1720730700000|2024-07-11 20:45:00|77.3|74.9|77.45|75.05|77.45|75.05|77.3|74.9|0
1720731000000|2024-07-11 20:50:00|77.41|75.01|77.57|75.17|77.57|75.17|77.37|74.97|0
1720731300000|2024-07-11 20:55:00|77.61|75.21|77.55|75.15|77.64|75.24|77.43|75.03|0
1720731600000|2024-07-11 21:00:00|77.54|75.14|77.53|75.13|77.63|75.23|77.53|75.13|0
1720731900000|2024-07-11 21:05:00|77.52|75.12|77.56|75.16|77.57|75.17|77.47|75.07|0
1720732200000|2024-07-11 21:10:00|77.55|75.15|77.76|75.36|77.76|75.36|77.55|75.15|0
1720732500000|2024-07-11 21:15:00|77.77|75.37|77.73|75.33|78.03|75.63|77.62|75.22|0
1720732800000|2024-07-11 21:20:00|77.75|75.35|77.87|75.47|77.87|75.47|77.65|75.25|0
1720733100000|2024-07-11 21:25:00|77.89|75.49|77.97|75.57|77.98|75.58|77.88|75.48|0
1720733400000|2024-07-11 21:30:00|78|75.6|78.11|75.71|78.12|75.72|77.96|75.56|0
1720733700000|2024-07-11 21:35:00|78.07|75.67|77.96|75.56|78.16|75.76|77.96|75.56|0
1720734000000|2024-07-11 21:40:00|77.97|75.57|78.04|75.64|78.07|75.67|77.94|75.54|0
1720734300000|2024-07-11 21:45:00|78.02|75.62|77.98|75.58|78.03|75.63|77.93|75.53|0
1720734600000|2024-07-11 21:50:00|77.94|75.54|78.03|75.63|78.05|75.65|77.91|75.51|0
1720734900000|2024-07-11 21:55:00|77.97|75.57|78|75.6|78.03|75.63|77.97|75.57|0
1720735200000|2024-07-11 22:00:00|77.88|75.48|77.51|75.11|77.88|75.48|77.31|74.91|0
1720735500000|2024-07-11 22:05:00|77.55|75.15|77.97|75.57|78.01|75.61|77.55|75.15|0
1720735800000|2024-07-11 22:10:00|77.94|75.54|78.05|75.65|78.17|75.77|77.9|75.5|0
1720736100000|2024-07-11 22:15:00|78.01|75.61|78.13|75.73|78.17|75.77|78.01|75.61|0
1720736400000|2024-07-11 22:20:00|78.09|75.69|78.28|75.88|78.32|75.92|78.09|75.69|0
1720736700000|2024-07-11 22:25:00|78.3|75.9|77.97|75.57|78.3|75.9|77.97|75.57|0
1720737000000|2024-07-11 22:30:00|77.89|75.49|77.38|74.98|77.89|75.49|77.23|74.83|0
1720737300000|2024-07-11 22:35:00|77.42|75.02|77.42|75.02|77.54|75.14|77.3|74.9|0
1720737600000|2024-07-11 22:40:00|77.44|75.04|77.54|75.14|77.58|75.18|77.42|75.02|0
1720737900000|2024-07-11 22:45:00|77.5|75.1|77.57|75.17|77.61|75.21|77.5|75.1|0
1720738200000|2024-07-11 22:50:00|77.53|75.13|77.34|74.94|77.53|75.13|77.34|74.94|0
1720738500000|2024-07-11 22:55:00|77.3|74.9|77.38|74.98|77.45|75.05|77.3|74.9|0
1720738800000|2024-07-11 23:00:00|77.34|74.94|77.22|74.82|77.38|74.98|77.18|74.78|0
1720739100000|2024-07-11 23:05:00|77.18|74.78|77.1|74.7|77.22|74.82|77.06|74.66|0
1720739400000|2024-07-11 23:10:00|77.08|74.68|76.95|74.55|77.14|74.74|76.91|74.51|0
1720739700000|2024-07-11 23:15:00|76.98|74.58|76.94|74.54|77.1|74.7|76.94|74.54|0
1720740000000|2024-07-11 23:20:00|76.98|74.58|77.1|74.7|77.1|74.7|76.94|74.54|0
1720740300000|2024-07-11 23:25:00|77.08|74.68|76.98|74.58|77.08|74.68|76.9|74.5|0
1720740600000|2024-07-11 23:30:00|76.96|74.56|77.02|74.62|77.1|74.7|76.96|74.56|0
1720740900000|2024-07-11 23:35:00|76.98|74.58|77.05|74.65|77.17|74.77|76.94|74.54|0
1720741200000|2024-07-11 23:40:00|77.09|74.69|77.13|74.73|77.17|74.77|77.05|74.65|0
1720741500000|2024-07-11 23:45:00|77.17|74.77|77.44|75.04|77.52|75.12|77.17|74.77|0
1720741800000|2024-07-11 23:50:00|77.48|75.08|77.59|75.19|77.59|75.19|77.4|75|0
1720742100000|2024-07-11 23:55:00|77.57|75.17|77.94|75.54|78.22|75.82|77.51|75.11|0
1720742400000|2024-07-12 00:00:00|78.06|75.66|77.59|75.19|78.06|75.66|77.46|75.06|0
1720742700000|2024-07-12 00:05:00|77.55|75.15|77.47|75.07|77.63|75.23|77.36|74.96|0
1720743000000|2024-07-12 00:10:00|77.43|75.03|77.37|74.97|77.43|75.03|77.3|74.9|0
1720743300000|2024-07-12 00:15:00|77.39|74.99|77.18|74.78|77.43|75.03|77.12|74.72|0
1720743600000|2024-07-12 00:20:00|77.2|74.8|77.12|74.72|77.24|74.84|77.08|74.68|0
1720743900000|2024-07-12 00:25:00|77.1|74.7|76.96|74.56|77.1|74.7|76.96|74.56|0
1720744200000|2024-07-12 00:30:00|76.92|74.52|77.23|74.83|77.27|74.87|76.88|74.48|0
1720744500000|2024-07-12 00:35:00|77.15|74.75|77.15|74.75|77.25|74.85|77.12|74.72|0
1720744800000|2024-07-12 00:40:00|77.17|74.77|77.11|74.71|77.19|74.79|77.04|74.64|0
1720745100000|2024-07-12 00:45:00|77.15|74.75|77.31|74.91|77.34|74.94|77.13|74.73|0
1720745400000|2024-07-12 00:50:00|77.34|74.94|77.42|75.02|77.46|75.06|77.23|74.83|0
1720745700000|2024-07-12 00:55:00|77.4|75|77.46|75.06|77.46|75.06|77.3|74.9|0
1720746000000|2024-07-12 01:00:00|77.54|75.14|77.68|75.28|78.03|75.63|77.46|75.06|0
1720746300000|2024-07-12 01:05:00|77.66|75.26|77.64|75.24|77.68|75.28|77.57|75.17|0
1720746600000|2024-07-12 01:10:00|77.68|75.28|77.56|75.16|77.72|75.32|77.56|75.16|0
1720746900000|2024-07-12 01:15:00|77.6|75.2|77.64|75.24|77.64|75.24|77.56|75.16|0
1720747200000|2024-07-12 01:20:00|77.68|75.28|77.62|75.22|77.74|75.34|77.6|75.2|0
1720747500000|2024-07-12 01:25:00|77.64|75.24|77.6|75.2|77.68|75.28|77.56|75.16|0
1720747800000|2024-07-12 01:30:00|77.64|75.24|77.75|75.35|77.79|75.39|77.64|75.24|0
1720748100000|2024-07-12 01:35:00|77.79|75.39|77.87|75.47|77.95|75.55|77.79|75.39|0
1720748400000|2024-07-12 01:40:00|77.91|75.51|77.83|75.43|78.06|75.66|77.83|75.43|0
1720748700000|2024-07-12 01:45:00|77.79|75.39|77.75|75.35|77.79|75.39|77.67|75.27|0
1720749000000|2024-07-12 01:50:00|77.79|75.39|77.79|75.39|77.89|75.49|77.79|75.39|0
1720749300000|2024-07-12 01:55:00|77.82|75.42|77.82|75.42|77.82|75.42|77.75|75.35|0
1720749600000|2024-07-12 02:00:00|77.78|75.38|77.86|75.46|77.9|75.5|77.75|75.35|0
1720749900000|2024-07-12 02:05:00|77.9|75.5|78.02|75.62|78.02|75.62|77.9|75.5|0
1720750200000|2024-07-12 02:10:00|77.98|75.58|78.01|75.61|78.05|75.65|77.94|75.54|0
1720750500000|2024-07-12 02:15:00|78.05|75.65|78.01|75.61|78.17|75.77|78.01|75.61|0
1720750800000|2024-07-12 02:20:00|78.05|75.65|77.93|75.53|78.05|75.65|77.93|75.53|0
1720751100000|2024-07-12 02:25:00|77.89|75.49|77.78|75.38|77.89|75.49|77.74|75.34|0
1720751400000|2024-07-12 02:30:00|77.74|75.34|77.77|75.37|77.81|75.41|77.7|75.3|0
1720751700000|2024-07-12 02:35:00|77.81|75.41|77.85|75.45|77.89|75.49|77.81|75.41|0
1720752000000|2024-07-12 02:40:00|77.83|75.43|77.81|75.41|77.85|75.45|77.77|75.37|0
1720752300000|2024-07-12 02:45:00|77.77|75.37|77.65|75.25|77.77|75.37|77.65|75.25|0
1720752600000|2024-07-12 02:50:00|77.69|75.29|77.89|75.49|77.89|75.49|77.65|75.25|0
1720752900000|2024-07-12 02:55:00|77.85|75.45|77.92|75.52|77.92|75.52|77.85|75.45|0
1720753200000|2024-07-12 03:00:00|77.88|75.48|77.8|75.4|77.9|75.5|77.73|75.33|0
1720753500000|2024-07-12 03:05:00|77.84|75.44|77.8|75.4|77.84|75.44|77.73|75.33|0
1720753800000|2024-07-12 03:10:00|77.84|75.44|77.8|75.4|77.84|75.44|77.76|75.36|0
1720754100000|2024-07-12 03:15:00|77.76|75.36|78|75.6|78|75.6|77.76|75.36|0
1720754400000|2024-07-12 03:20:00|78.03|75.63|78.03|75.63|78.07|75.67|77.99|75.59|0
1720754700000|2024-07-12 03:25:00|78.07|75.67|78.07|75.67|78.11|75.71|78.03|75.63|0
1720755000000|2024-07-12 03:30:00|78.03|75.63|77.91|75.51|78.03|75.63|77.91|75.51|0
1720755300000|2024-07-12 03:35:00|77.87|75.47|77.79|75.39|77.91|75.51|77.79|75.39|0
1720755600000|2024-07-12 03:40:00|77.83|75.43|77.79|75.39|77.83|75.43|77.75|75.35|0
1720755900000|2024-07-12 03:45:00|77.75|75.35|77.75|75.35|77.75|75.35|77.75|75.35|0
1720756200000|2024-07-12 03:50:00|77.71|75.31|77.75|75.35|77.83|75.43|77.71|75.31|0
1720756500000|2024-07-12 03:55:00|77.79|75.39|77.79|75.39|77.83|75.43|77.79|75.39|0
1720756800000|2024-07-12 04:00:00|77.81|75.41|77.87|75.47|77.9|75.5|77.75|75.35|0
1720757100000|2024-07-12 04:05:00|77.9|75.5|77.79|75.39|77.9|75.5|77.75|75.35|0
1720757400000|2024-07-12 04:10:00|77.75|75.35|77.63|75.23|77.75|75.35|77.63|75.23|0
1720757700000|2024-07-12 04:15:00|77.67|75.27|77.67|75.27|77.67|75.27|77.63|75.23|0
1720758000000|2024-07-12 04:20:00|77.7|75.3|77.66|75.26|77.7|75.3|77.63|75.23|0
1720758300000|2024-07-12 04:25:00|77.7|75.3|77.74|75.34|77.78|75.38|77.7|75.3|0
1720758600000|2024-07-12 04:30:00|77.78|75.38|77.9|75.5|77.94|75.54|77.78|75.38|0
1720758900000|2024-07-12 04:35:00|77.93|75.53|77.86|75.46|77.93|75.53|77.82|75.42|0
1720759200000|2024-07-12 04:40:00|77.82|75.42|77.89|75.49|77.93|75.53|77.82|75.42|0
1720759500000|2024-07-12 04:45:00|77.85|75.45|77.85|75.45|77.87|75.47|77.77|75.37|0
1720759800000|2024-07-12 04:50:00|77.89|75.49|78.2|75.8|78.2|75.8|77.85|75.45|0
1720760100000|2024-07-12 04:55:00|78.16|75.76|78.16|75.76|78.28|75.88|78.12|75.72|0
1720760400000|2024-07-12 05:00:00|78.2|75.8|78.08|75.68|78.2|75.8|78|75.6|0
1720760700000|2024-07-12 05:05:00|78.12|75.72|78.16|75.76|78.16|75.76|78|75.6|0
1720761000000|2024-07-12 05:10:00|78.2|75.8|78.51|76.11|78.51|76.11|78.2|75.8|0
1720761300000|2024-07-12 05:15:00|78.47|76.07|78.31|75.91|78.63|76.23|78.2|75.8|0
1720761600000|2024-07-12 05:20:00|78.35|75.95|78|75.6|78.39|75.99|78|75.6|0
1720761900000|2024-07-12 05:25:00|77.92|75.52|77.88|75.48|77.96|75.56|77.88|75.48|0
1720762200000|2024-07-12 05:30:00|77.8|75.4|77.76|75.36|77.8|75.4|77.61|75.21|0
1720762500000|2024-07-12 05:35:00|77.72|75.32|77.92|75.52|77.92|75.52|77.72|75.32|0
1720762800000|2024-07-12 05:40:00|77.84|75.44|77.6|75.2|77.84|75.44|77.56|75.16|0
1720763100000|2024-07-12 05:45:00|77.56|75.16|77.68|75.28|77.68|75.28|77.56|75.16|0
1720763400000|2024-07-12 05:50:00|77.64|75.24|77.72|75.32|77.72|75.32|77.6|75.2|0
1720763700000|2024-07-12 05:55:00|77.76|75.36|77.6|75.2|77.79|75.39|77.5|75.1|0
1720764000000|2024-07-12 06:00:00|77.56|75.16|77.44|75.04|77.56|75.16|77.25|74.85|0
1720764300000|2024-07-12 06:05:00|77.42|75.02|77.6|75.2|77.62|75.22|77.42|75.02|0
1720764600000|2024-07-12 06:10:00|77.62|75.22|77.79|75.39|77.79|75.39|77.44|75.04|0
1720764900000|2024-07-12 06:15:00|77.75|75.35|77.36|74.96|77.75|75.35|77.32|74.92|0
1720765200000|2024-07-12 06:20:00|77.4|75|76.88|74.48|77.44|75.04|76.84|74.44|0
1720765500000|2024-07-12 06:25:00|76.92|74.52|76.95|74.55|76.95|74.55|76.88|74.48|0
1720765800000|2024-07-12 06:30:00|76.91|74.51|76.91|74.51|76.93|74.53|76.84|74.44|0
1720766100000|2024-07-12 06:35:00|76.87|74.47|77.03|74.63|77.03|74.63|76.87|74.47|0
1720766400000|2024-07-12 06:40:00|77.07|74.67|77.14|74.74|77.14|74.74|76.95|74.55|0
1720766700000|2024-07-12 06:45:00|77.18|74.78|77.14|74.74|77.18|74.78|76.99|74.59|0
1720767000000|2024-07-12 06:50:00|77.18|74.78|77.18|74.78|77.22|74.82|77.08|74.68|0
1720767300000|2024-07-12 06:55:00|77.2|74.8|77.1|74.7|77.26|74.86|77.1|74.7|0
1720767600000|2024-07-12 07:00:00|77.06|74.66|76.9|74.5|77.16|74.76|76.87|74.47|0
1720767900000|2024-07-12 07:05:00|76.92|74.52|77.1|74.7|77.21|74.81|76.92|74.52|0
1720768200000|2024-07-12 07:10:00|77.14|74.74|77.37|74.97|77.45|75.05|77.14|74.74|0
1720768500000|2024-07-12 07:15:00|77.41|75.01|77.4|75|77.5|75.1|77.29|74.89|0
1720768800000|2024-07-12 07:20:00|77.44|75.04|77.13|74.73|77.44|75.04|77.13|74.73|0
1720769100000|2024-07-12 07:25:00|77.19|74.79|77.36|74.96|77.44|75.04|77.11|74.71|0
1720769400000|2024-07-12 07:30:00|77.4|75|77.63|75.23|77.67|75.27|77.28|74.88|0
1720769700000|2024-07-12 07:35:00|77.65|75.25|77.63|75.23|77.75|75.35|77.59|75.19|0
1720770000000|2024-07-12 07:40:00|77.67|75.27|77.51|75.11|77.75|75.35|77.44|75.04|0
1720770300000|2024-07-12 07:45:00|77.48|75.08|77.4|75|77.55|75.15|77.28|74.88|0
1720770600000|2024-07-12 07:50:00|77.44|75.04|77.36|74.96|77.44|75.04|77.24|74.84|0
1720770900000|2024-07-12 07:55:00|77.39|74.99|77.24|74.84|77.39|74.99|77.2|74.8|0
1720771200000|2024-07-12 08:00:00|77.28|74.88|77.04|74.64|77.28|74.88|76.97|74.57|0
1720771500000|2024-07-12 08:05:00|77|74.6|77.04|74.64|77.12|74.72|77|74.6|0
1720771800000|2024-07-12 08:10:00|77|74.6|77.19|74.79|77.23|74.83|77|74.6|0
1720772100000|2024-07-12 08:15:00|77.16|74.76|77|74.6|77.19|74.79|76.96|74.56|0
1720772400000|2024-07-12 08:20:00|76.96|74.56|76.73|74.33|77|74.6|76.65|74.25|0
1720772700000|2024-07-12 08:25:00|76.77|74.37|76.75|74.35|76.8|74.4|76.61|74.21|0
1720773000000|2024-07-12 08:30:00|76.76|74.36|76.76|74.36|76.78|74.38|76.65|74.25|0
1720773300000|2024-07-12 08:35:00|76.8|74.4|76.61|74.21|76.8|74.4|76.57|74.17|0
1720773600000|2024-07-12 08:40:00|76.57|74.17|76.68|74.28|76.72|74.32|76.57|74.17|0
1720773900000|2024-07-12 08:45:00|76.64|74.24|76.57|74.17|76.68|74.28|76.53|74.13|0
1720774200000|2024-07-12 08:50:00|76.53|74.13|76.72|74.32|76.76|74.36|76.53|74.13|0
1720774500000|2024-07-12 08:55:00|76.68|74.28|76.52|74.12|76.76|74.36|76.52|74.12|0
1720774800000|2024-07-12 09:00:00|76.56|74.16|76.48|74.08|76.64|74.24|76.48|74.08|0
1720775100000|2024-07-12 09:05:00|76.45|74.05|76.44|74.04|76.6|74.2|76.41|74.01|0
1720775400000|2024-07-12 09:10:00|76.41|74.01|76.52|74.12|76.56|74.16|76.37|73.97|0
1720775700000|2024-07-12 09:15:00|76.5|74.1|76.54|74.14|76.6|74.2|76.48|74.08|0
1720776000000|2024-07-12 09:20:00|76.52|74.12|76.9|74.5|76.9|74.5|76.52|74.12|0
1720776300000|2024-07-12 09:25:00|76.94|74.54|76.86|74.46|77.1|74.7|76.79|74.39|0
1720776600000|2024-07-12 09:30:00|76.9|74.5|76.9|74.5|76.98|74.58|76.82|74.42|0
1720776900000|2024-07-12 09:35:00|76.94|74.54|76.9|74.5|77.02|74.62|76.86|74.46|0
1720777200000|2024-07-12 09:40:00|76.86|74.46|76.63|74.23|76.86|74.46|76.59|74.19|0
1720777500000|2024-07-12 09:45:00|76.67|74.27|76.55|74.15|76.7|74.3|76.55|74.15|0
1720777800000|2024-07-12 09:50:00|76.59|74.19|76.7|74.3|76.7|74.3|76.55|74.15|0
1720778100000|2024-07-12 09:55:00|76.66|74.26|76.58|74.18|76.68|74.28|76.55|74.15|0
1720778400000|2024-07-12 10:00:00|76.55|74.15|76.62|74.22|76.62|74.22|76.35|73.95|0
1720778700000|2024-07-12 10:05:00|76.64|74.24|76.58|74.18|76.66|74.26|76.5|74.1|0
1720779000000|2024-07-12 10:10:00|76.62|74.22|76.43|74.03|76.62|74.22|76.37|73.97|0
1720779300000|2024-07-12 10:15:00|76.39|73.99|76.5|74.1|76.54|74.14|76.35|73.95|0
1720779600000|2024-07-12 10:20:00|76.54|74.14|76.62|74.22|76.65|74.25|76.46|74.06|0
1720779900000|2024-07-12 10:25:00|76.65|74.25|76.58|74.18|76.81|74.41|76.54|74.14|0
1720780200000|2024-07-12 10:30:00|76.54|74.14|76.19|73.79|76.61|74.21|76.19|73.79|0
1720780500000|2024-07-12 10:35:00|76.23|73.83|76.19|73.79|76.23|73.83|76.12|73.72|0
1720780800000|2024-07-12 10:40:00|76.15|73.75|76.21|73.81|76.35|73.95|76.15|73.75|0
1720781100000|2024-07-12 10:45:00|76.23|73.83|77.08|74.68|77.08|74.68|76.15|73.75|0
1720781400000|2024-07-12 10:50:00|77.04|74.64|76.61|74.21|77.04|74.64|76.54|74.14|0
1720781700000|2024-07-12 10:55:00|76.65|74.25|76.65|74.25|76.88|74.48|76.61|74.21|0
1720782000000|2024-07-12 11:00:00|76.69|74.29|77.04|74.64|77.04|74.64|76.53|74.13|0
1720782300000|2024-07-12 11:05:00|77|74.6|77.27|74.87|77.35|74.95|76.92|74.52|0
1720782600000|2024-07-12 11:10:00|77.23|74.83|76.99|74.59|77.23|74.83|76.99|74.59|0
1720782900000|2024-07-12 11:15:00|77.03|74.63|76.68|74.28|77.07|74.67|76.64|74.24|0
1720783200000|2024-07-12 11:20:00|76.7|74.3|76.68|74.28|76.72|74.32|76.57|74.17|0
1720783500000|2024-07-12 11:25:00|76.64|74.24|76.72|74.32|76.76|74.36|76.64|74.24|0
1720783800000|2024-07-12 11:30:00|76.68|74.28|76.49|74.09|76.72|74.32|76.41|74.01|0
1720784100000|2024-07-12 11:35:00|76.47|74.07|76.48|74.08|76.62|74.22|76.37|73.97|0
1720784400000|2024-07-12 11:40:00|76.52|74.12|76.68|74.28|76.75|74.35|76.48|74.08|0
1720784700000|2024-07-12 11:45:00|76.71|74.31|76.64|74.24|76.87|74.47|76.56|74.16|0
1720785000000|2024-07-12 11:50:00|76.6|74.2|76.63|74.23|76.94|74.54|76.56|74.16|0
1720785300000|2024-07-12 11:55:00|76.6|74.2|76.48|74.08|76.63|74.23|76.48|74.08|0
1720785600000|2024-07-12 12:00:00|76.56|74.16|76.63|74.23|76.9|74.5|76.54|74.14|0
1720785900000|2024-07-12 12:05:00|76.67|74.27|76.63|74.23|76.71|74.31|76.48|74.08|0
1720786200000|2024-07-12 12:10:00|76.67|74.27|76.59|74.19|76.78|74.38|76.55|74.15|0
1720786500000|2024-07-12 12:15:00|76.55|74.15|76.78|74.38|76.9|74.5|76.51|74.11|0
1720786800000|2024-07-12 12:20:00|76.86|74.46|77.13|74.73|77.25|74.85|76.86|74.46|0
1720787100000|2024-07-12 12:25:00|77.09|74.69|76.93|74.53|77.13|74.73|76.93|74.53|0
1720787400000|2024-07-12 12:30:00|79.49|77.09|77.01|74.61|79.49|77.09|76.66|74.26|0
1720787700000|2024-07-12 12:35:00|77.09|74.69|77.44|75.04|77.44|75.04|76.55|74.15|0
1720788000000|2024-07-12 12:40:00|77.4|75|76.89|74.49|77.51|75.11|76.39|73.99|0
1720788300000|2024-07-12 12:45:00|76.93|74.53|75.96|73.56|77.05|74.65|75.89|73.49|0
1720788600000|2024-07-12 12:50:00|75.85|73.45|76.04|73.64|76.27|73.87|75.85|73.45|0
1720788900000|2024-07-12 12:55:00|76.12|73.72|76.27|73.87|76.31|73.91|76.04|73.64|0
1720789200000|2024-07-12 13:00:00|76.19|73.79|76.23|73.83|76.42|74.02|75.96|73.56|0
1720789500000|2024-07-12 13:05:00|76.19|73.79|76.11|73.71|76.19|73.79|75.96|73.56|0
1720789800000|2024-07-12 13:10:00|76.15|73.75|76.19|73.79|76.34|73.94|76.03|73.63|0
1720790100000|2024-07-12 13:15:00|76.15|73.75|76.53|74.13|76.61|74.21|76.15|73.75|0
1720790400000|2024-07-12 13:20:00|76.57|74.17|76.45|74.05|76.76|74.36|76.38|73.98|0
1720790700000|2024-07-12 13:25:00|76.42|74.02|75.99|73.59|76.49|74.09|75.88|73.48|0
1720791000000|2024-07-12 13:30:00|75.95|73.55|76.1|73.7|76.45|74.05|75.42|73.02|0
1720791300000|2024-07-12 13:35:00|75.99|73.59|75.53|73.13|76.37|73.97|75.38|72.98|0
1720791600000|2024-07-12 13:40:00|75.61|73.21|75.95|73.55|76.03|73.63|75.03|72.63|0
1720791900000|2024-07-12 13:45:00|76.06|73.66|74.39|71.99|76.18|73.78|73.87|71.47|0
1720792200000|2024-07-12 13:50:00|74.43|72.03|74.09|71.69|74.54|72.14|74.05|71.65|0
1720792500000|2024-07-12 13:55:00|74.05|71.65|73.4|71|74.32|71.92|73.15|70.75|0
1720792800000|2024-07-12 14:00:00|73.28|70.88|73.23|70.83|73.79|71.39|72.74|70.34|0
1720793100000|2024-07-12 14:05:00|73.26|70.86|73.53|71.13|74.81|72.41|73.11|70.71|0
1720793400000|2024-07-12 14:10:00|73.39|70.99|73.2|70.8|73.53|71.13|72.98|70.58|0
1720793700000|2024-07-12 14:15:00|73.13|70.73|72.98|70.58|73.38|70.98|72.98|70.58|0
1720794000000|2024-07-12 14:20:00|73.01|70.61|73.09|70.69|73.75|71.35|73.01|70.61|0
1720794300000|2024-07-12 14:25:00|73.05|70.65|73.05|70.65|73.2|70.8|72.94|70.54|0
1720794600000|2024-07-12 14:30:00|73.08|70.68|72.55|70.15|73.51|71.11|72.52|70.12|0
1720794900000|2024-07-12 14:35:00|72.59|70.19|72.82|70.42|73.26|70.86|72.3|69.9|0
1720795200000|2024-07-12 14:40:00|72.86|70.46|72.31|69.91|72.89|70.49|72.27|69.87|0
1720795500000|2024-07-12 14:45:00|72.42|70.02|72.05|69.65|72.64|70.24|72.05|69.65|0
1720795800000|2024-07-12 14:50:00|71.98|69.58|71.87|69.47|72.27|69.87|71.87|69.47|0
1720796100000|2024-07-12 14:55:00|71.9|69.5|72.08|69.68|72.23|69.83|71.9|69.5|0
1720796400000|2024-07-12 15:00:00|72.01|69.61|72.01|69.61|72.34|69.94|71.83|69.43|0
1720796700000|2024-07-12 15:05:00|72.05|69.65|71.57|69.17|72.08|69.68|71.39|68.99|0
1720797000000|2024-07-12 15:10:00|71.54|69.14|71.54|69.14|71.65|69.25|71.39|68.99|0
1720797300000|2024-07-12 15:15:00|71.5|69.1|71.9|69.5|71.93|69.53|71.43|69.03|0
1720797600000|2024-07-12 15:20:00|71.86|69.46|71.86|69.46|72.04|69.64|71.72|69.32|0
1720797900000|2024-07-12 15:25:00|71.79|69.39|72.09|69.69|72.27|69.87|71.46|69.06|0
1720798200000|2024-07-12 15:30:00|72.06|69.66|72.28|69.88|72.31|69.91|71.81|69.41|0
1720798500000|2024-07-12 15:35:00|72.31|69.91|71.95|69.55|72.31|69.91|71.95|69.55|0
1720798800000|2024-07-12 15:40:00|71.91|69.51|71.77|69.37|72.02|69.62|71.66|69.26|0
1720799100000|2024-07-12 15:45:00|71.84|69.44|71.77|69.37|72.02|69.62|71.73|69.33|0
1720799400000|2024-07-12 15:50:00|71.8|69.4|71.87|69.47|72.09|69.69|71.73|69.33|0
1720799700000|2024-07-12 15:55:00|71.84|69.44|73.07|70.67|73.15|70.75|71.84|69.44|0
1720800000000|2024-07-12 16:00:00|73.29|70.89|72.89|70.49|73.44|71.04|72.71|70.31|0
1720800300000|2024-07-12 16:05:00|72.85|70.45|73.96|71.56|73.99|71.59|72.85|70.45|0
1720800600000|2024-07-12 16:10:00|73.84|71.44|73.92|71.52|74.03|71.63|73.59|71.19|0
1720800900000|2024-07-12 16:15:00|73.88|71.48|73.36|70.96|73.88|71.48|73.18|70.78|0
1720801200000|2024-07-12 16:20:00|73.4|71|71.74|69.34|73.4|71|71.15|68.75|0
1720801500000|2024-07-12 16:25:00|71.78|69.38|71.99|69.59|72.18|69.78|71.67|69.27|0
1720801800000|2024-07-12 16:30:00|71.96|69.56|72.06|69.66|72.25|69.85|71.81|69.41|0
1720802100000|2024-07-12 16:35:00|72.03|69.63|71.63|69.23|72.03|69.63|71.45|69.05|0
1720802400000|2024-07-12 16:40:00|71.59|69.19|71.7|69.3|71.77|69.37|71.48|69.08|0
1720802700000|2024-07-12 16:45:00|71.77|69.37|71.77|69.37|71.81|69.41|71.48|69.08|0
1720803000000|2024-07-12 16:50:00|71.73|69.33|70.94|68.54|71.73|69.33|70.94|68.54|0
1720803300000|2024-07-12 16:55:00|70.97|68.57|70.5|68.1|70.97|68.57|70.47|68.07|0
1720803600000|2024-07-12 17:00:00|70.54|68.14|70.54|68.14|70.68|68.28|70.47|68.07|0
1720803900000|2024-07-12 17:05:00|70.5|68.1|70.46|68.06|70.64|68.24|70.43|68.03|0
1720804200000|2024-07-12 17:10:00|70.43|68.03|70.03|67.63|70.5|68.1|69.86|67.46|0
1720804500000|2024-07-12 17:15:00|70|67.6|69.93|67.53|70.21|67.81|69.93|67.53|0
1720804800000|2024-07-12 17:20:00|69.96|67.56|69.57|67.17|70|67.6|69.5|67.1|0
1720805100000|2024-07-12 17:25:00|69.68|67.28|69.32|66.92|69.75|67.35|69.32|66.92|0
1720805400000|2024-07-12 17:30:00|69.39|66.99|68.9|66.5|69.6|67.2|68.9|66.5|0
1720805700000|2024-07-12 17:35:00|68.93|66.53|68.72|66.32|69|66.6|68.69|66.29|0
1720806000000|2024-07-12 17:40:00|68.76|66.36|68.2|65.8|68.97|66.57|68.16|65.76|0
1720806300000|2024-07-12 17:45:00|68.16|65.76|67.64|65.24|68.3|65.9|67.61|65.21|0
1720806600000|2024-07-12 17:50:00|67.68|65.28|67.68|65.28|67.92|65.52|67.57|65.17|0
1720806900000|2024-07-12 17:55:00|67.71|65.31|68.44|66.04|68.51|66.11|67.57|65.17|0
1720807200000|2024-07-12 18:00:00|70.33|67.93|69.98|67.58|70.79|68.39|69.98|67.58|0
1720807500000|2024-07-12 18:05:00|70.01|67.61|70.08|67.68|70.33|67.93|69.91|67.51|0
1720807800000|2024-07-12 18:10:00|70.05|67.65|70.08|67.68|70.15|67.75|69.8|67.4|0
1720808100000|2024-07-12 18:15:00|70.05|67.65|70.11|67.71|70.22|67.82|69.9|67.5|0
1720808400000|2024-07-12 18:20:00|70.15|67.75|70.64|68.24|70.82|68.42|70.08|67.68|0
1720808700000|2024-07-12 18:25:00|70.68|68.28|70.39|67.99|70.93|68.53|70.36|67.96|0
1720809000000|2024-07-12 18:30:00|70.36|67.96|70.64|68.24|70.68|68.28|70.36|67.96|0
1720809300000|2024-07-12 18:35:00|70.57|68.17|70.32|67.92|70.71|68.31|70.32|67.92|0
1720809600000|2024-07-12 18:40:00|70.29|67.89|70.32|67.92|70.5|68.1|70.18|67.78|0
1720809900000|2024-07-12 18:45:00|70.28|67.88|70.21|67.81|70.35|67.95|70.14|67.74|0
1720810200000|2024-07-12 18:50:00|70.25|67.85|70.42|68.02|70.6|68.2|70.25|67.85|0
1720810500000|2024-07-12 18:55:00|70.46|68.06|69.85|67.45|70.46|68.06|69.82|67.42|0
1720810800000|2024-07-12 19:00:00|69.89|67.49|70.14|67.74|70.14|67.74|69.78|67.38|0
1720811100000|2024-07-12 19:05:00|70.1|67.7|70.13|67.73|70.17|67.77|69.85|67.45|0
1720811400000|2024-07-12 19:10:00|70.12|67.72|70.45|68.05|70.7|68.3|70.1|67.7|0
1720811700000|2024-07-12 19:15:00|70.49|68.09|70.48|68.08|70.63|68.23|70.38|67.98|0
1720812000000|2024-07-12 19:20:00|70.52|68.12|70.63|68.23|70.77|68.37|70.41|68.01|0
1720812300000|2024-07-12 19:25:00|70.66|68.26|70.47|68.07|70.66|68.26|70.38|67.98|0
1720812600000|2024-07-12 19:30:00|70.45|68.05|71.19|68.79|72.2|69.8|70.45|68.05|0
1720812900000|2024-07-12 19:35:00|71.34|68.94|72.6|70.2|72.93|70.53|71.3|68.9|0
1720813200000|2024-07-12 19:40:00|72.56|70.16|73.96|71.56|74.22|71.82|72.56|70.16|0
1720813500000|2024-07-12 19:45:00|73.81|71.41|73.25|70.85|74.4|72|71.78|69.38|0
1720813800000|2024-07-12 19:50:00|73.29|70.89|72.96|70.56|74.67|72.27|72.96|70.56|0
1720814100000|2024-07-12 19:55:00|73.33|70.93|74.4|72|74.93|72.53|73.29|70.89|0
1720814400000|2024-07-12 20:00:00|73.88|71.48|73.88|71.48|74.14|71.74|73.36|70.96|0
1720814700000|2024-07-12 20:05:00|73.92|71.52|73.8|71.4|73.92|71.52|73.62|71.22|0
1720815000000|2024-07-12 20:10:00|73.84|71.44|73.77|71.37|73.91|71.51|73.69|71.29|0
1721002800000|2024-07-15 00:20:00|72.52|70.12|72.44|70.04|72.52|70.12|72.44|70.04|0
1721003100000|2024-07-15 00:25:00|72.46|70.06|72.33|69.93|72.48|70.08|72.26|69.86|0
1721003400000|2024-07-15 00:30:00|72.29|69.89|72.18|69.78|72.29|69.89|72.18|69.78|0
1721003700000|2024-07-15 00:35:00|72.15|69.75|72|69.6|72.18|69.78|71.89|69.49|0
1721004000000|2024-07-15 00:40:00|72.03|69.63|72.11|69.71|72.11|69.71|72|69.6|0
1721004300000|2024-07-15 00:45:00|72.07|69.67|71.96|69.56|72.11|69.71|71.92|69.52|0
1721004600000|2024-07-15 00:50:00|71.99|69.59|72.07|69.67|72.07|69.67|71.99|69.59|0
1721004900000|2024-07-15 00:55:00|72.05|69.65|72.03|69.63|72.1|69.7|72.03|69.63|0
1721005200000|2024-07-15 01:00:00|71.99|69.59|72.03|69.63|72.06|69.66|71.96|69.56|0
1721005500000|2024-07-15 01:05:00|72.06|69.66|72.03|69.63|72.1|69.7|72.03|69.63|0
1721005800000|2024-07-15 01:10:00|72.06|69.66|72.02|69.62|72.06|69.66|71.95|69.55|0
1721006100000|2024-07-15 01:15:00|72.04|69.64|71.99|69.59|72.06|69.66|71.95|69.55|0
1721006400000|2024-07-15 01:20:00|71.95|69.55|71.99|69.59|72.02|69.62|71.91|69.51|0
1721006700000|2024-07-15 01:25:00|72.02|69.62|72.13|69.73|72.13|69.73|71.91|69.51|0
1721007000000|2024-07-15 01:30:00|72.09|69.69|72.09|69.69|72.13|69.73|72.02|69.62|0
1721007300000|2024-07-15 01:35:00|72.07|69.67|71.87|69.47|72.09|69.69|71.87|69.47|0
1721007600000|2024-07-15 01:40:00|71.85|69.45|71.98|69.58|71.98|69.58|71.83|69.43|0
1721007900000|2024-07-15 01:45:00|71.94|69.54|71.96|69.56|72.05|69.65|71.94|69.54|0
1721008200000|2024-07-15 01:50:00|71.98|69.58|71.98|69.58|72|69.6|71.94|69.54|0
1721008500000|2024-07-15 01:55:00|72|69.6|71.94|69.54|72.05|69.65|71.9|69.5|0
1721008800000|2024-07-15 02:00:00|71.92|69.52|71.86|69.46|71.98|69.58|71.86|69.46|0
1721009100000|2024-07-15 02:05:00|71.88|69.48|71.79|69.39|71.9|69.5|71.75|69.35|0
1721009400000|2024-07-15 02:10:00|71.83|69.43|72.01|69.61|72.01|69.61|71.79|69.39|0
1721009700000|2024-07-15 02:15:00|72.04|69.64|72.19|69.79|72.23|69.83|72.03|69.63|0
1721010000000|2024-07-15 02:20:00|72.15|69.75|72.11|69.71|72.19|69.79|72.06|69.66|0
1721010300000|2024-07-15 02:25:00|72.1|69.7|72|69.6|72.11|69.71|71.97|69.57|0
1721010600000|2024-07-15 02:30:00|71.99|69.59|71.93|69.53|72.04|69.64|71.93|69.53|0
1721010900000|2024-07-15 02:35:00|71.97|69.57|71.96|69.56|71.97|69.57|71.89|69.49|0
1721011200000|2024-07-15 02:40:00|71.98|69.58|72.07|69.67|72.15|69.75|71.96|69.56|0
1721011500000|2024-07-15 02:45:00|72.06|69.66|72.07|69.67|72.07|69.67|72|69.6|0
1721011800000|2024-07-15 02:50:00|72.09|69.69|72.03|69.63|72.14|69.74|72.03|69.63|0
1721012100000|2024-07-15 02:55:00|72|69.6|72|69.6|72.03|69.63|71.96|69.56|0
1721012400000|2024-07-15 03:00:00|72.03|69.63|71.88|69.48|72.07|69.67|71.88|69.48|0
1721012700000|2024-07-15 03:05:00|71.85|69.45|71.85|69.45|71.96|69.56|71.81|69.41|0
1721013000000|2024-07-15 03:10:00|71.81|69.41|71.92|69.52|71.92|69.52|71.77|69.37|0
1721013300000|2024-07-15 03:15:00|71.95|69.55|71.95|69.55|71.99|69.59|71.92|69.52|0
1721013600000|2024-07-15 03:20:00|71.92|69.52|71.84|69.44|71.99|69.59|71.81|69.41|0
1721013900000|2024-07-15 03:25:00|71.81|69.41|71.8|69.4|71.88|69.48|71.8|69.4|0
1721014200000|2024-07-15 03:30:00|71.79|69.39|71.88|69.48|71.88|69.48|71.77|69.37|0
1721014500000|2024-07-15 03:35:00|71.89|69.49|71.77|69.37|71.91|69.51|71.77|69.37|0
1721014800000|2024-07-15 03:40:00|71.8|69.4|71.84|69.44|71.84|69.44|71.76|69.36|0
1721015100000|2024-07-15 03:45:00|71.82|69.42|71.8|69.4|71.84|69.44|71.8|69.4|0
1721015400000|2024-07-15 03:50:00|71.78|69.38|71.8|69.4|71.8|69.4|71.76|69.36|0
1721015700000|2024-07-15 03:55:00|71.83|69.43|71.83|69.43|71.87|69.47|71.8|69.4|0
1721016000000|2024-07-15 04:00:00|71.8|69.4|71.83|69.43|71.83|69.43|71.78|69.38|0
1721016300000|2024-07-15 04:05:00|71.87|69.47|71.79|69.39|71.87|69.47|71.76|69.36|0
1721016600000|2024-07-15 04:10:00|71.81|69.41|71.86|69.46|71.9|69.5|71.79|69.39|0
1721016900000|2024-07-15 04:15:00|71.83|69.43|71.9|69.5|71.9|69.5|71.83|69.43|0
1721017200000|2024-07-15 04:20:00|71.86|69.46|71.83|69.43|71.9|69.5|71.83|69.43|0
1721017500000|2024-07-15 04:25:00|71.86|69.46|71.82|69.42|71.86|69.46|71.82|69.42|0
1721017800000|2024-07-15 04:30:00|71.79|69.39|71.64|69.24|71.82|69.42|71.64|69.24|0
1721018100000|2024-07-15 04:35:00|71.6|69.2|71.68|69.28|71.68|69.28|71.6|69.2|0
1721018400000|2024-07-15 04:40:00|71.71|69.31|71.67|69.27|71.75|69.35|71.64|69.24|0
1721018700000|2024-07-15 04:45:00|71.71|69.31|71.71|69.31|71.75|69.35|71.71|69.31|0
1721019000000|2024-07-15 04:50:00|71.67|69.27|71.6|69.2|71.69|69.29|71.6|69.2|0
1721019300000|2024-07-15 04:55:00|71.58|69.18|71.63|69.23|71.71|69.31|71.56|69.16|0
1721019600000|2024-07-15 05:00:00|71.65|69.25|71.71|69.31|71.71|69.31|71.6|69.2|0
1721019900000|2024-07-15 05:05:00|71.67|69.27|71.63|69.23|71.74|69.34|71.63|69.23|0
1721020200000|2024-07-15 05:10:00|71.61|69.21|71.56|69.16|71.61|69.21|71.48|69.08|0
1721020500000|2024-07-15 05:15:00|71.59|69.19|71.65|69.25|71.66|69.26|71.56|69.16|0
1721020800000|2024-07-15 05:20:00|71.66|69.26|71.52|69.12|71.66|69.26|71.48|69.08|0
1721021100000|2024-07-15 05:25:00|71.54|69.14|71.44|69.04|71.55|69.15|71.44|69.04|0
1721021400000|2024-07-15 05:30:00|71.48|69.08|71.51|69.11|71.52|69.12|71.41|69.01|0
1721021700000|2024-07-15 05:35:00|71.48|69.08|71.37|68.97|71.48|69.08|71.37|68.97|0
1721022000000|2024-07-15 05:40:00|71.33|68.93|71.22|68.82|71.37|68.97|71.19|68.79|0
1721022300000|2024-07-15 05:45:00|71.26|68.86|71.22|68.82|71.26|68.86|71.18|68.78|0
1721022600000|2024-07-15 05:50:00|71.24|68.84|71.18|68.78|71.26|68.86|71.15|68.75|0
1721022900000|2024-07-15 05:55:00|71.15|68.75|71.22|68.82|71.22|68.82|71.15|68.75|0
1721023200000|2024-07-15 06:00:00|71.25|68.85|71.36|68.96|71.43|69.03|71.18|68.78|0
1721023500000|2024-07-15 06:05:00|71.32|68.92|71.36|68.96|71.36|68.96|71.25|68.85|0
1721023800000|2024-07-15 06:10:00|71.32|68.92|71.21|68.81|71.36|68.96|71.14|68.74|0
1721024100000|2024-07-15 06:15:00|71.18|68.78|71.07|68.67|71.25|68.85|71.03|68.63|0
1721024400000|2024-07-15 06:20:00|71.03|68.63|71.21|68.81|71.21|68.81|70.99|68.59|0
1721024700000|2024-07-15 06:25:00|71.23|68.83|71.21|68.81|71.28|68.88|71.16|68.76|0
1721025000000|2024-07-15 06:30:00|71.25|68.85|71.14|68.74|71.25|68.85|71.14|68.74|0
1721025300000|2024-07-15 06:35:00|71.15|68.75|71.1|68.7|71.21|68.81|71.06|68.66|0
1721025600000|2024-07-15 06:40:00|71.13|68.73|71.1|68.7|71.21|68.81|71.1|68.7|0
1721025900000|2024-07-15 06:45:00|71.06|68.66|71.02|68.62|71.1|68.7|71.02|68.62|0
1721026200000|2024-07-15 06:50:00|71.06|68.66|71.02|68.62|71.1|68.7|71.02|68.62|0
1721026500000|2024-07-15 06:55:00|71.06|68.66|70.89|68.49|71.09|68.69|70.89|68.49|0
1721026800000|2024-07-15 07:00:00|70.95|68.55|70.98|68.58|71.09|68.69|70.91|68.51|0
1721027100000|2024-07-15 07:05:00|71.02|68.62|71.09|68.69|71.09|68.69|70.98|68.58|0
1721027400000|2024-07-15 07:10:00|71.07|68.67|71.09|68.69|71.09|68.69|70.94|68.54|0
1721027700000|2024-07-15 07:15:00|71.07|68.67|70.98|68.58|71.09|68.69|70.87|68.47|0
1721028000000|2024-07-15 07:20:00|70.94|68.54|70.87|68.47|71.01|68.61|70.8|68.4|0
1721028300000|2024-07-15 07:25:00|70.85|68.45|70.8|68.4|70.9|68.5|70.72|68.32|0
1721028600000|2024-07-15 07:30:00|70.76|68.36|70.79|68.39|70.87|68.47|70.69|68.29|0
1721028900000|2024-07-15 07:35:00|70.78|68.38|70.54|68.14|70.79|68.39|70.51|68.11|0
1721029200000|2024-07-15 07:40:00|70.51|68.11|70.68|68.28|70.76|68.36|70.5|68.1|0
1721029500000|2024-07-15 07:45:00|70.72|68.32|70.61|68.21|70.72|68.32|70.56|68.16|0
1721029800000|2024-07-15 07:50:00|70.57|68.17|70.68|68.28|70.75|68.35|70.5|68.1|0
1721030100000|2024-07-15 07:55:00|70.64|68.24|70.54|68.14|70.75|68.35|70.54|68.14|0
1721030400000|2024-07-15 08:00:00|70.5|68.1|70.32|67.92|70.5|68.1|70.32|67.92|0
1721030700000|2024-07-15 08:05:00|70.35|67.95|70.14|67.74|70.43|68.03|70.14|67.74|0
1721031000000|2024-07-15 08:10:00|70.1|67.7|70.26|67.86|70.3|67.9|70.07|67.67|0
1721031300000|2024-07-15 08:15:00|70.24|67.84|69.99|67.59|70.28|67.88|69.99|67.59|0
1721031600000|2024-07-15 08:20:00|70.01|67.61|71.13|68.73|71.2|68.8|69.96|67.56|0
1721031900000|2024-07-15 08:25:00|71.09|68.69|71.16|68.76|71.2|68.8|71.07|68.67|0
1721032200000|2024-07-15 08:30:00|71.13|68.73|71.05|68.65|71.16|68.76|70.98|68.58|0
1721032500000|2024-07-15 08:35:00|71.02|68.62|70.98|68.58|71.09|68.69|70.94|68.54|0
1721032800000|2024-07-15 08:40:00|71.02|68.62|70.91|68.51|71.07|68.67|70.91|68.51|0
1721033100000|2024-07-15 08:45:00|70.92|68.52|70.98|68.58|71.01|68.61|70.91|68.51|0
1721033400000|2024-07-15 08:50:00|71.01|68.61|71.05|68.65|71.08|68.68|70.98|68.58|0
1721033700000|2024-07-15 08:55:00|71.07|68.67|70.9|68.5|71.07|68.67|70.87|68.47|0
1721034000000|2024-07-15 09:00:00|70.88|68.48|70.9|68.5|70.97|68.57|70.87|68.47|0
1721034300000|2024-07-15 09:05:00|70.94|68.54|70.86|68.46|71.04|68.64|70.83|68.43|0
1721034600000|2024-07-15 09:10:00|70.85|68.45|70.83|68.43|70.93|68.53|70.79|68.39|0
1721034900000|2024-07-15 09:15:00|70.86|68.46|70.79|68.39|70.86|68.46|70.75|68.35|0
1721035200000|2024-07-15 09:20:00|70.77|68.37|70.72|68.32|70.84|68.44|70.72|68.32|0
1721035500000|2024-07-15 09:25:00|70.75|68.35|70.75|68.35|70.75|68.35|70.68|68.28|0
1721035800000|2024-07-15 09:30:00|70.71|68.31|70.71|68.31|70.75|68.35|70.68|68.28|0
1721036100000|2024-07-15 09:35:00|70.68|68.28|70.82|68.42|70.86|68.46|70.68|68.28|0
1721036400000|2024-07-15 09:40:00|70.84|68.44|70.67|68.27|70.85|68.45|70.67|68.27|0
1721036700000|2024-07-15 09:45:00|70.71|68.31|70.82|68.42|70.85|68.45|70.71|68.31|0
1721037000000|2024-07-15 09:50:00|70.85|68.45|70.89|68.49|70.89|68.49|70.82|68.42|0
1721037300000|2024-07-15 09:55:00|70.85|68.45|70.92|68.52|70.92|68.52|70.85|68.45|0
1721037600000|2024-07-15 10:00:00|70.96|68.56|70.96|68.56|71.24|68.84|70.88|68.48|0
1721037900000|2024-07-15 10:05:00|70.99|68.59|70.95|68.55|70.99|68.59|70.81|68.41|0
1721038200000|2024-07-15 10:10:00|70.92|68.52|70.9|68.5|70.99|68.59|70.88|68.48|0
1721038500000|2024-07-15 10:15:00|70.92|68.52|70.99|68.59|70.99|68.59|70.88|68.48|0
1721038800000|2024-07-15 10:20:00|70.97|68.57|70.88|68.48|71.06|68.66|70.88|68.48|0
1721039100000|2024-07-15 10:25:00|70.91|68.51|70.95|68.55|70.99|68.59|70.88|68.48|0
1721039400000|2024-07-15 10:30:00|70.91|68.51|70.91|68.51|70.95|68.55|70.88|68.48|0
1721039700000|2024-07-15 10:35:00|70.95|68.55|70.95|68.55|70.98|68.58|70.91|68.51|0
1721040000000|2024-07-15 10:40:00|70.91|68.51|70.87|68.47|70.91|68.51|70.8|68.4|0
1721040300000|2024-07-15 10:45:00|70.91|68.51|70.87|68.47|70.91|68.51|70.84|68.44|0
1721040600000|2024-07-15 10:50:00|70.84|68.44|70.83|68.43|70.91|68.51|70.83|68.43|0
1721040900000|2024-07-15 10:55:00|70.87|68.47|70.76|68.36|70.91|68.51|70.76|68.36|0
1721041200000|2024-07-15 11:00:00|70.74|68.34|70.65|68.25|70.76|68.36|70.65|68.25|0
1721041500000|2024-07-15 11:05:00|70.62|68.22|70.69|68.29|70.79|68.39|70.58|68.18|0
1721041800000|2024-07-15 11:10:00|70.65|68.25|70.65|68.25|70.72|68.32|70.51|68.11|0
1721042100000|2024-07-15 11:15:00|70.69|68.29|70.51|68.11|70.69|68.29|70.43|68.03|0
1721042400000|2024-07-15 11:20:00|70.54|68.14|70.58|68.18|70.61|68.21|70.43|68.03|0
1721042700000|2024-07-15 11:25:00|70.47|68.07|70.65|68.25|70.67|68.27|70.25|67.85|0
1721043000000|2024-07-15 11:30:00|70.67|68.27|70.13|67.73|70.67|68.27|69.84|67.44|0
1721043300000|2024-07-15 11:35:00|70.09|67.69|70.55|68.15|70.55|68.15|70.09|67.69|0
1721043600000|2024-07-15 11:40:00|70.59|68.19|70.66|68.26|70.87|68.47|70.55|68.15|0
1721043900000|2024-07-15 11:45:00|70.69|68.29|70.44|68.04|70.73|68.33|70.37|67.97|0
1721044200000|2024-07-15 11:50:00|70.46|68.06|70.55|68.15|70.69|68.29|70.41|68.01|0
1721044500000|2024-07-15 11:55:00|70.58|68.18|70.78|68.38|70.8|68.4|70.58|68.18|0
1721044800000|2024-07-15 12:00:00|70.76|68.36|70.94|68.54|71.34|68.94|70.69|68.29|0
1721045100000|2024-07-15 12:05:00|70.9|68.5|70.83|68.43|71.01|68.61|70.69|68.29|0
1721045400000|2024-07-15 12:10:00|70.79|68.39|70.43|68.03|70.79|68.39|70.4|68|0
1721045700000|2024-07-15 12:15:00|70.42|68.02|70.68|68.28|70.68|68.28|70.4|68|0
1721046000000|2024-07-15 12:20:00|70.65|68.25|70.61|68.21|70.68|68.28|70.47|68.07|0
1721046300000|2024-07-15 12:25:00|70.57|68.17|70.63|68.23|70.75|68.35|70.5|68.1|0
1721046600000|2024-07-15 12:30:00|70.64|68.24|70.68|68.28|70.82|68.42|70.39|67.99|0
1721046900000|2024-07-15 12:35:00|70.64|68.24|70.93|68.53|70.97|68.57|70.54|68.14|0
1721047200000|2024-07-15 12:40:00|70.96|68.56|70.93|68.53|71.18|68.78|70.86|68.46|0
1721047500000|2024-07-15 12:45:00|70.89|68.49|70.5|68.1|71.13|68.73|70.21|67.81|0
1721047800000|2024-07-15 12:50:00|70.46|68.06|70.17|67.77|70.48|68.08|70.1|67.7|0
1721048100000|2024-07-15 12:55:00|70.21|67.81|70.28|67.88|70.4|68|70.19|67.79|0
1721048400000|2024-07-15 13:00:00|70.35|67.95|69.96|67.56|70.39|67.99|69.88|67.48|0
1721048700000|2024-07-15 13:05:00|69.99|67.59|70.13|67.73|70.13|67.73|69.85|67.45|0
1721049000000|2024-07-15 13:10:00|70.1|67.7|70.27|67.87|70.35|67.95|70.03|67.63|0
1721049300000|2024-07-15 13:15:00|70.24|67.84|70.17|67.77|70.31|67.91|70.09|67.69|0
1721049600000|2024-07-15 13:20:00|70.13|67.73|69.91|67.51|70.17|67.77|69.91|67.51|0
1721049900000|2024-07-15 13:25:00|69.95|67.55|69.74|67.34|70.02|67.62|69.63|67.23|0
1721050200000|2024-07-15 13:30:00|69.52|67.12|70.31|67.91|70.4|68|69.45|67.05|0
1721050500000|2024-07-15 13:35:00|70.29|67.89|69.69|67.29|70.61|68.21|69.69|67.29|0
1721050800000|2024-07-15 13:40:00|69.61|67.21|70.86|68.46|70.89|68.49|69.51|67.11|0
1721051100000|2024-07-15 13:45:00|70.82|68.42|70.79|68.39|71.54|69.14|70.36|67.96|0
1721051400000|2024-07-15 13:50:00|70.89|68.49|70.64|68.24|71.47|69.07|70.39|67.99|0
1721051700000|2024-07-15 13:55:00|70.75|68.35|70.87|68.47|71.21|68.81|70.6|68.2|0
1721052000000|2024-07-15 14:00:00|70.75|68.35|70|67.6|70.78|68.38|70|67.6|0
1721052300000|2024-07-15 14:05:00|69.96|67.56|69.78|67.38|70.26|67.86|69.61|67.21|0
1721052600000|2024-07-15 14:10:00|69.75|67.35|70.03|67.63|70.31|67.91|69.68|67.28|0
1721052900000|2024-07-15 14:15:00|69.99|67.59|69.89|67.49|70.12|67.72|69.71|67.31|0
1721053200000|2024-07-15 14:20:00|69.96|67.56|69.73|67.33|69.99|67.59|69.64|67.24|0
1721053500000|2024-07-15 14:25:00|69.74|67.34|69.62|67.22|69.88|67.48|69.57|67.17|0
1721053800000|2024-07-15 14:30:00|69.64|67.24|69.42|67.02|70.45|68.05|69.14|66.74|0
1721054100000|2024-07-15 14:35:00|69.38|66.98|69.45|67.05|69.45|67.05|69.07|66.67|0
1721054400000|2024-07-15 14:40:00|69.42|67.02|69.1|66.7|69.42|67.02|69.06|66.66|0
1721054700000|2024-07-15 14:45:00|69.13|66.73|69.1|66.7|69.31|66.91|69.06|66.66|0
1721055000000|2024-07-15 14:50:00|69.06|66.66|68.64|66.24|69.13|66.73|68.64|66.24|0
1721055300000|2024-07-15 14:55:00|68.68|66.28|68.5|66.1|68.68|66.28|68.33|65.93|0
1721055600000|2024-07-15 15:00:00|68.43|66.03|67.88|65.48|68.5|66.1|67.84|65.44|0
1721055900000|2024-07-15 15:05:00|67.84|65.44|68.71|66.31|68.75|66.35|67.74|65.34|0
1721056200000|2024-07-15 15:10:00|68.68|66.28|68.06|65.66|68.68|66.28|67.99|65.59|0
1721056500000|2024-07-15 15:15:00|68.02|65.62|68.25|65.85|68.39|65.99|67.88|65.48|0
1721056800000|2024-07-15 15:20:00|68.21|65.81|68.08|65.68|68.25|65.85|67.97|65.57|0
1721057100000|2024-07-15 15:25:00|68.11|65.71|70|67.6|70.03|67.63|68.08|65.68|0
1721057400000|2024-07-15 15:30:00|70.03|67.63|69.78|67.38|70.31|67.91|68.65|66.25|0
1721057700000|2024-07-15 15:35:00|69.89|67.49|68.87|66.47|69.89|67.49|68.8|66.4|0
1721058000000|2024-07-15 15:40:00|68.84|66.44|68.9|66.5|69.24|66.84|68.31|65.91|0
1721058300000|2024-07-15 15:45:00|68.76|66.36|69.04|66.64|69.57|67.17|68.76|66.36|0
1721058600000|2024-07-15 15:50:00|68.97|66.57|68.75|66.35|69.04|66.64|68.43|66.03|0
1721058900000|2024-07-15 15:55:00|68.78|66.38|68.33|65.93|68.85|66.45|68.22|65.82|0
1721059200000|2024-07-15 16:00:00|68.4|66|68.92|66.52|68.95|66.55|68.33|65.93|0
1721059500000|2024-07-15 16:05:00|68.95|66.55|69.27|66.87|69.41|67.01|68.95|66.55|0
1721059800000|2024-07-15 16:10:00|69.23|66.83|69.72|67.32|69.9|67.5|69.2|66.8|0
1721060100000|2024-07-15 16:15:00|69.83|67.43|70.22|67.82|70.22|67.82|69.76|67.36|0
1721060400000|2024-07-15 16:20:00|70.25|67.85|69.51|67.11|70.54|68.14|69.4|67|0
1721060700000|2024-07-15 16:25:00|69.47|67.07|69.92|67.52|70.07|67.67|68.88|66.48|0
1721061000000|2024-07-15 16:30:00|70.03|67.63|70.28|67.88|70.45|68.05|69.99|67.59|0
1721061300000|2024-07-15 16:35:00|70.24|67.84|70.24|67.84|70.42|68.02|69.96|67.56|0
1721061600000|2024-07-15 16:40:00|70.27|67.87|70.31|67.91|70.49|68.09|69.6|67.2|0
1721061900000|2024-07-15 16:45:00|70.24|67.84|70.56|68.16|70.84|68.44|70.24|67.84|0
1721062200000|2024-07-15 16:50:00|70.59|68.19|70.63|68.23|70.84|68.44|70.45|68.05|0
1721062500000|2024-07-15 16:55:00|70.66|68.26|70.38|67.98|70.7|68.3|70.06|67.66|0
1721062800000|2024-07-15 17:00:00|70.34|67.94|71.48|69.08|72.06|69.66|70.34|67.94|0
1721063100000|2024-07-15 17:05:00|71.52|69.12|70.8|68.4|71.59|69.19|70.66|68.26|0
1721063400000|2024-07-15 17:10:00|70.76|68.36|71.19|68.79|71.52|69.12|70.73|68.33|0
1721063700000|2024-07-15 17:15:00|71.23|68.83|71.05|68.65|71.77|69.37|71.03|68.63|0
1721064000000|2024-07-15 17:20:00|71.12|68.72|70.51|68.11|71.3|68.9|70.51|68.11|0
1721064300000|2024-07-15 17:25:00|70.48|68.08|71.66|69.26|71.87|69.47|70.48|68.08|0
1721064600000|2024-07-15 17:30:00|71.91|69.51|72.78|70.38|72.97|70.57|71.69|69.29|0
1721064900000|2024-07-15 17:35:00|72.86|70.46|72.53|70.13|72.86|70.46|72.23|69.83|0
1721065200000|2024-07-15 17:40:00|72.49|70.09|72.49|70.09|72.52|70.12|72.2|69.8|0
1721065500000|2024-07-15 17:45:00|72.45|70.05|72.6|70.2|72.93|70.53|72.34|69.94|0
1721065800000|2024-07-15 17:50:00|72.52|70.12|72.34|69.94|72.52|70.12|71.87|69.47|0
1721066100000|2024-07-15 17:55:00|72.3|69.9|72.56|70.16|72.7|70.3|72.17|69.77|0
1721066400000|2024-07-15 18:00:00|72.48|70.08|72.3|69.9|72.85|70.45|72.3|69.9|0
1721066700000|2024-07-15 18:05:00|72.34|69.94|72.68|70.28|72.98|70.58|71.26|68.86|0
1721067000000|2024-07-15 18:10:00|72.72|70.32|73.05|70.65|73.31|70.91|72.46|70.06|0
1721067300000|2024-07-15 18:15:00|73.08|70.68|73.08|70.68|73.27|70.87|72.83|70.43|0
1721067600000|2024-07-15 18:20:00|73.05|70.65|72.13|69.73|73.05|70.65|71.92|69.52|0
1721067900000|2024-07-15 18:25:00|72.1|69.7|71.77|69.37|72.28|69.88|71.7|69.3|0
1721068200000|2024-07-15 18:30:00|71.81|69.41|70.94|68.54|71.91|69.51|70.8|68.4|0
1721068500000|2024-07-15 18:35:00|70.98|68.58|71.59|69.19|71.91|69.51|70.87|68.47|0
1721068800000|2024-07-15 18:40:00|71.55|69.15|71.69|69.29|71.98|69.58|71.41|69.01|0
1721069100000|2024-07-15 18:45:00|71.73|69.33|71.48|69.08|71.89|69.49|71.26|68.86|0
1721069400000|2024-07-15 18:50:00|71.55|69.15|71.79|69.39|72.26|69.86|71.37|68.97|0
1721069700000|2024-07-15 18:55:00|71.86|69.46|71.3|68.9|71.93|69.53|71.21|68.81|0
1721070000000|2024-07-15 19:00:00|71.25|68.85|71.46|69.06|71.68|69.28|71.21|68.81|0
1721070300000|2024-07-15 19:05:00|71.61|69.21|71.35|68.95|71.75|69.35|71.1|68.7|0
1721070600000|2024-07-15 19:10:00|71.39|68.99|71.25|68.85|71.46|69.06|71.17|68.77|0
1721070900000|2024-07-15 19:15:00|71.21|68.81|70.85|68.45|71.39|68.99|70.85|68.45|0
1721071200000|2024-07-15 19:20:00|70.92|68.52|70.88|68.48|71.39|68.99|70.88|68.48|0
1721071500000|2024-07-15 19:25:00|70.99|68.59|71.53|69.13|71.6|69.2|70.99|68.59|0
1721071800000|2024-07-15 19:30:00|71.49|69.09|71.31|68.91|71.64|69.24|71.2|68.8|0
1721072100000|2024-07-15 19:35:00|71.38|68.98|72.5|70.1|72.68|70.28|71.35|68.95|0
1721072400000|2024-07-15 19:40:00|72.65|70.25|73.38|70.98|73.49|71.09|72.32|69.92|0
1721072700000|2024-07-15 19:45:00|73.31|70.91|73.4|71|74.15|71.75|72.59|70.19|0
1721073000000|2024-07-15 19:50:00|73.36|70.96|72.92|70.52|74.7|72.3|72.85|70.45|0
1721073300000|2024-07-15 19:55:00|72.81|70.41|72.62|70.22|73.4|71|72.41|70.01|0
1721073600000|2024-07-15 20:00:00|72.76|70.36|72.83|70.43|72.87|70.47|72.33|69.93|0
1721073900000|2024-07-15 20:05:00|72.87|70.47|72.87|70.47|73.09|70.69|72.76|70.36|0
1721074200000|2024-07-15 20:10:00|72.91|70.51|72.65|70.25|72.94|70.54|72.61|70.21|0
1721074500000|2024-07-15 20:15:00|72.72|70.32|72.61|70.21|72.72|70.32|72.6|70.2|0
1721074800000|2024-07-15 20:20:00|72.65|70.25|72.61|70.21|72.72|70.32|72.57|70.17|0
1721075100000|2024-07-15 20:25:00|72.57|70.17|72.43|70.03|72.61|70.21|72.39|69.99|0
1721075400000|2024-07-15 20:30:00|72.39|69.99|72.14|69.74|72.46|70.06|72.06|69.66|0
1721075700000|2024-07-15 20:35:00|72.15|69.75|72.28|69.88|72.28|69.88|72.14|69.74|0
1721076000000|2024-07-15 20:40:00|72.24|69.84|72.31|69.91|72.39|69.99|72.24|69.84|0
1721076300000|2024-07-15 20:45:00|72.35|69.95|72.35|69.95|72.46|70.06|72.31|69.91|0
1721076600000|2024-07-15 20:50:00|72.39|69.99|72.28|69.88|72.39|69.99|72.28|69.88|0
1721076900000|2024-07-15 20:55:00|72.24|69.84|72.22|69.82|72.24|69.84|72.13|69.73|0
1721077200000|2024-07-15 21:00:00|72.28|69.88|72.19|69.79|72.28|69.88|72.19|69.79|0
1721077500000|2024-07-15 21:05:00|72.2|69.8|72.15|69.75|72.2|69.8|72.15|69.75|0
1721077800000|2024-07-15 21:10:00|72.19|69.79|72.19|69.79|72.21|69.81|72.15|69.75|0
1721078100000|2024-07-15 21:15:00|72.18|69.78|72.21|69.81|72.23|69.83|72.18|69.78|0
1721078400000|2024-07-15 21:20:00|72.18|69.78|72.14|69.74|72.18|69.78|72.12|69.72|0
1721078700000|2024-07-15 21:25:00|72.13|69.73|72.18|69.78|72.18|69.78|72.13|69.73|0
1721079000000|2024-07-15 21:30:00|72.15|69.75|72.13|69.73|72.16|69.76|72.13|69.73|0
1721079300000|2024-07-15 21:35:00|72.12|69.72|72.1|69.7|72.12|69.72|72.1|69.7|0
1721079600000|2024-07-15 21:40:00|72.11|69.71|72.09|69.69|72.11|69.71|72.07|69.67|0
1721079900000|2024-07-15 21:45:00|72.08|69.68|72.11|69.71|72.12|69.72|72.08|69.68|0
1721080200000|2024-07-15 21:50:00|72.09|69.69|72.12|69.72|72.17|69.77|72.09|69.69|0
1721080500000|2024-07-15 21:55:00|72.15|69.75|72.09|69.69|72.2|69.8|72.09|69.69|0
1721080800000|2024-07-15 22:00:00|71.99|69.59|71.77|69.37|72.04|69.64|71.71|69.31|0
1721081100000|2024-07-15 22:05:00|71.79|69.39|71.68|69.28|71.79|69.39|71.64|69.24|0
1721081400000|2024-07-15 22:10:00|71.64|69.24|71.6|69.2|71.68|69.28|71.57|69.17|0
1721081700000|2024-07-15 22:15:00|71.57|69.17|71.46|69.06|71.6|69.2|71.46|69.06|0
1721082000000|2024-07-15 22:20:00|71.48|69.08|71.31|68.91|71.49|69.09|71.31|68.91|0
1721082300000|2024-07-15 22:25:00|71.35|68.95|71.31|68.91|71.38|68.98|71.28|68.88|0
1721082600000|2024-07-15 22:30:00|71.35|68.95|71.49|69.09|71.71|69.31|71.33|68.93|0
1721082900000|2024-07-15 22:35:00|71.53|69.13|71.67|69.27|71.67|69.27|71.45|69.05|0
1721083200000|2024-07-15 22:40:00|71.69|69.29|71.63|69.23|71.7|69.3|71.56|69.16|0
1721083500000|2024-07-15 22:45:00|71.61|69.21|71.56|69.16|71.63|69.23|71.52|69.12|0
1721083800000|2024-07-15 22:50:00|71.58|69.18|71.56|69.16|71.63|69.23|71.56|69.16|0
1721084100000|2024-07-15 22:55:00|71.59|69.19|71.59|69.19|71.66|69.26|71.59|69.19|0
1721084400000|2024-07-15 23:00:00|71.55|69.15|71.63|69.23|71.64|69.24|71.55|69.15|0
1721084700000|2024-07-15 23:05:00|71.62|69.22|71.52|69.12|71.62|69.22|71.48|69.08|0
1721085000000|2024-07-15 23:10:00|71.48|69.08|71.44|69.04|71.52|69.12|71.44|69.04|0
1721085300000|2024-07-15 23:15:00|71.46|69.06|71.48|69.08|71.48|69.08|71.44|69.04|0
1721085600000|2024-07-15 23:20:00|71.51|69.11|71.51|69.11|71.55|69.15|71.48|69.08|0
1721085900000|2024-07-15 23:25:00|71.48|69.08|71.47|69.07|71.51|69.11|71.47|69.07|0
1721086200000|2024-07-15 23:30:00|71.46|69.06|71.44|69.04|71.49|69.09|71.4|69|0
1721086500000|2024-07-15 23:35:00|71.4|69|71.4|69|71.44|69.04|71.4|69|0
1721086800000|2024-07-15 23:40:00|71.44|69.04|71.36|68.96|71.44|69.04|71.36|68.96|0
1721087100000|2024-07-15 23:45:00|71.38|68.98|71.43|69.03|71.47|69.07|71.36|68.96|0
1721087400000|2024-07-15 23:50:00|71.5|69.1|71.57|69.17|71.58|69.18|71.5|69.1|0
1721087700000|2024-07-15 23:55:00|71.54|69.14|71.61|69.21|71.61|69.21|71.5|69.1|0
1721088000000|2024-07-16 00:00:00|71.57|69.17|71.72|69.32|71.72|69.32|71.54|69.14|0
1721088300000|2024-07-16 00:05:00|71.68|69.28|71.71|69.31|71.75|69.35|71.68|69.28|0
1721088600000|2024-07-16 00:10:00|71.7|69.3|71.57|69.17|71.7|69.3|71.53|69.13|0
1721088900000|2024-07-16 00:15:00|71.61|69.21|71.6|69.2|71.61|69.21|71.5|69.1|0
1721089200000|2024-07-16 00:20:00|71.64|69.24|71.6|69.2|71.68|69.28|71.53|69.13|0
1721089500000|2024-07-16 00:25:00|71.64|69.24|71.64|69.24|71.64|69.24|71.6|69.2|0
1721089800000|2024-07-16 00:30:00|71.66|69.26|71.67|69.27|71.69|69.29|71.6|69.2|0
1721090100000|2024-07-16 00:35:00|71.71|69.31|72.83|70.43|72.98|70.58|71.71|69.31|0
1721090400000|2024-07-16 00:40:00|72.8|70.4|72.83|70.43|72.83|70.43|72.76|70.36|0
1721090700000|2024-07-16 00:45:00|72.87|70.47|72.65|70.25|72.87|70.47|72.65|70.25|0
1721091000000|2024-07-16 00:50:00|72.58|70.18|72.68|70.28|72.68|70.28|72.58|70.18|0
1721091300000|2024-07-16 00:55:00|72.67|70.27|72.68|70.28|72.72|70.32|72.65|70.25|0
1721091600000|2024-07-16 01:00:00|72.61|70.21|72.61|70.21|72.65|70.25|72.54|70.14|0
1721091900000|2024-07-16 01:05:00|72.64|70.24|72.46|70.06|72.68|70.28|72.46|70.06|0
1721092200000|2024-07-16 01:10:00|72.5|70.1|72.64|70.24|72.64|70.24|72.48|70.08|0
1721092500000|2024-07-16 01:15:00|72.68|70.28|72.73|70.33|72.89|70.49|72.6|70.2|0
1721092800000|2024-07-16 01:20:00|72.71|70.31|72.64|70.24|72.78|70.38|72.6|70.2|0
1721093100000|2024-07-16 01:25:00|72.66|70.26|72.75|70.35|72.75|70.35|72.6|70.2|0
1721093400000|2024-07-16 01:30:00|72.71|70.31|72.64|70.24|72.73|70.33|72.56|70.16|0
1721093700000|2024-07-16 01:35:00|72.6|70.2|72.67|70.27|72.67|70.27|72.55|70.15|0
1721094000000|2024-07-16 01:40:00|72.63|70.23|72.67|70.27|72.74|70.34|72.6|70.2|0
1721094300000|2024-07-16 01:45:00|72.63|70.23|72.67|70.27|72.74|70.34|72.63|70.23|0
1721094600000|2024-07-16 01:50:00|72.63|70.23|72.67|70.27|72.7|70.3|72.63|70.23|0
1721094900000|2024-07-16 01:55:00|72.7|70.3|72.63|70.23|72.74|70.34|72.63|70.23|0
1721095200000|2024-07-16 02:00:00|72.59|70.19|72.48|70.08|72.59|70.19|72.45|70.05|0
1721095500000|2024-07-16 02:05:00|72.45|70.05|72.37|69.97|72.45|70.05|72.37|69.97|0
1721095800000|2024-07-16 02:10:00|72.41|70.01|72.33|69.93|72.48|70.08|72.33|69.93|0
1721096100000|2024-07-16 02:15:00|72.35|69.95|72.48|70.08|72.52|70.12|72.33|69.93|0
1721096400000|2024-07-16 02:20:00|72.5|70.1|72.4|70|72.51|70.11|72.4|70|0
1721096700000|2024-07-16 02:25:00|72.37|69.97|72.29|69.89|72.4|70|72.29|69.89|0
1721097000000|2024-07-16 02:30:00|72.33|69.93|72.4|70|72.4|70|72.29|69.89|0
1721097300000|2024-07-16 02:35:00|72.38|69.98|72.36|69.96|72.44|70.04|72.33|69.93|0
1721097600000|2024-07-16 02:40:00|72.4|70|72.36|69.96|72.4|70|72.36|69.96|0
1721097900000|2024-07-16 02:45:00|72.34|69.94|72.29|69.89|72.34|69.94|72.29|69.89|0
1721098200000|2024-07-16 02:50:00|72.25|69.85|72.29|69.89|72.29|69.89|72.25|69.85|0
1721098500000|2024-07-16 02:55:00|72.25|69.85|72.21|69.81|72.25|69.85|72.2|69.8|0
1721098800000|2024-07-16 03:00:00|72.25|69.85|72.28|69.88|72.36|69.96|72.25|69.85|0
1721099100000|2024-07-16 03:05:00|72.32|69.92|72.43|70.03|72.43|70.03|72.32|69.92|0
1721099400000|2024-07-16 03:10:00|72.41|70.01|72.32|69.92|72.46|70.06|72.32|69.92|0
1721099700000|2024-07-16 03:15:00|72.35|69.95|72.24|69.84|72.35|69.95|72.24|69.84|0
1721100000000|2024-07-16 03:20:00|72.21|69.81|72.13|69.73|72.24|69.84|72.13|69.73|0
1721100300000|2024-07-16 03:25:00|72.1|69.7|72.13|69.73|72.17|69.77|72.1|69.7|0
1721100600000|2024-07-16 03:30:00|72.15|69.75|72.24|69.84|72.24|69.84|72.13|69.73|0
1721100900000|2024-07-16 03:35:00|72.2|69.8|72.17|69.77|72.2|69.8|72.17|69.77|0
1721101200000|2024-07-16 03:40:00|72.15|69.75|72.27|69.87|72.27|69.87|72.15|69.75|0
1721101500000|2024-07-16 03:45:00|72.24|69.84|72.27|69.87|72.34|69.94|72.2|69.8|0
1721101800000|2024-07-16 03:50:00|72.25|69.85|72.23|69.83|72.27|69.87|72.16|69.76|0
1721102100000|2024-07-16 03:55:00|72.25|69.85|72.34|69.94|72.34|69.94|72.23|69.83|0
1721102400000|2024-07-16 04:00:00|72.32|69.92|72.34|69.94|72.34|69.94|72.27|69.87|0
1721102700000|2024-07-16 04:05:00|72.3|69.9|72.34|69.94|72.34|69.94|72.3|69.9|0
1721103000000|2024-07-16 04:10:00|72.3|69.9|73.07|70.67|73.11|70.71|72.23|69.83|0
1721103300000|2024-07-16 04:15:00|73.11|70.71|73.18|70.78|73.18|70.78|73.11|70.71|0
1721103600000|2024-07-16 04:20:00|73.14|70.74|73.21|70.81|73.23|70.83|73.14|70.74|0
1721103900000|2024-07-16 04:25:00|73.18|70.78|73.29|70.89|73.29|70.89|73.18|70.78|0
1721104200000|2024-07-16 04:30:00|73.32|70.92|73.25|70.85|73.32|70.92|73.25|70.85|0
1721104500000|2024-07-16 04:35:00|73.27|70.87|73.21|70.81|73.28|70.88|73.21|70.81|0
1721104800000|2024-07-16 04:40:00|73.17|70.77|73.24|70.84|73.24|70.84|73.17|70.77|0
1721105100000|2024-07-16 04:45:00|73.28|70.88|73.21|70.81|73.28|70.88|73.17|70.77|0
1721105400000|2024-07-16 04:50:00|73.17|70.77|73.17|70.77|73.21|70.81|73.17|70.77|0
1721105700000|2024-07-16 04:55:00|73.15|70.75|73.2|70.8|73.2|70.8|73.13|70.73|0
1721106000000|2024-07-16 05:00:00|73.17|70.77|73.13|70.73|73.24|70.84|73.13|70.73|0
1721106300000|2024-07-16 05:05:00|73.15|70.75|73.16|70.76|73.2|70.8|73.13|70.73|0
1721106600000|2024-07-16 05:10:00|73.13|70.73|73.16|70.76|73.16|70.76|73.09|70.69|0
1721106900000|2024-07-16 05:15:00|73.13|70.73|73.14|70.74|73.16|70.76|73.13|70.73|0
1721107200000|2024-07-16 05:20:00|73.16|70.76|73.16|70.76|73.16|70.76|73.09|70.69|0
1721107500000|2024-07-16 05:25:00|73.12|70.72|73.09|70.69|73.16|70.76|73.09|70.69|0
1721107800000|2024-07-16 05:30:00|73.01|70.61|72.98|70.58|73.05|70.65|72.94|70.54|0
1721108100000|2024-07-16 05:35:00|73|70.6|73.16|70.76|73.23|70.83|72.94|70.54|0
1721108400000|2024-07-16 05:40:00|73.12|70.72|72.94|70.54|73.12|70.72|72.94|70.54|0
1721108700000|2024-07-16 05:45:00|72.97|70.57|72.97|70.57|72.99|70.59|72.9|70.5|0
1721109000000|2024-07-16 05:50:00|72.99|70.59|73.15|70.75|73.23|70.83|72.99|70.59|0
1721109300000|2024-07-16 05:55:00|73.19|70.79|73.04|70.64|73.26|70.86|73.04|70.64|0
1721109600000|2024-07-16 06:00:00|73.08|70.68|73.33|70.93|73.44|71.04|73.08|70.68|0
1721109900000|2024-07-16 06:05:00|73.37|70.97|73.58|71.18|73.62|71.22|73.37|70.97|0
1721110200000|2024-07-16 06:10:00|73.55|71.15|73.62|71.22|73.62|71.22|73.51|71.11|0
1721110500000|2024-07-16 06:15:00|73.66|71.26|73.62|71.22|73.73|71.33|73.58|71.18|0
1721110800000|2024-07-16 06:20:00|73.58|71.18|73.58|71.18|73.73|71.33|73.58|71.18|0
1721111100000|2024-07-16 06:25:00|73.62|71.22|73.51|71.11|74.42|72.02|73.47|71.07|0
1721111400000|2024-07-16 06:30:00|73.47|71.07|73.54|71.14|73.58|71.18|73.47|71.07|0
1721111700000|2024-07-16 06:35:00|73.56|71.16|73.5|71.1|73.61|71.21|73.5|71.1|0
1721112000000|2024-07-16 06:40:00|73.54|71.14|73.79|71.39|73.83|71.43|73.54|71.14|0
1721112300000|2024-07-16 06:45:00|73.76|71.36|73.72|71.32|73.79|71.39|73.65|71.25|0
1721112600000|2024-07-16 06:50:00|73.68|71.28|73.79|71.39|73.81|71.41|73.57|71.17|0
1721112900000|2024-07-16 06:55:00|73.77|71.37|73.72|71.32|73.83|71.43|73.72|71.32|0
1721113200000|2024-07-16 07:00:00|73.68|71.28|74.16|71.76|74.3|71.9|73.68|71.28|0
1721113500000|2024-07-16 07:05:00|74.19|71.79|74.54|72.14|74.56|72.16|74.12|71.72|0
1721113800000|2024-07-16 07:10:00|74.49|72.09|74.82|72.42|74.89|72.49|74.41|72.01|0
1721114100000|2024-07-16 07:15:00|74.78|72.38|74.52|72.12|74.82|72.42|74.45|72.05|0
1721114400000|2024-07-16 07:20:00|74.41|72.01|74.22|71.82|74.52|72.12|74.22|71.82|0
1721114700000|2024-07-16 07:25:00|74.21|71.81|74.07|71.67|74.22|71.82|74|71.6|0
1721115000000|2024-07-16 07:30:00|74.04|71.64|74.29|71.89|74.37|71.97|74.04|71.64|0
1721115300000|2024-07-16 07:35:00|74.33|71.93|74.26|71.86|74.51|72.11|74.15|71.75|0
1721115600000|2024-07-16 07:40:00|74.24|71.84|74.44|72.04|74.48|72.08|74.18|71.78|0
1721115900000|2024-07-16 07:45:00|74.4|72|74.44|72.04|74.47|72.07|74.29|71.89|0
1721116200000|2024-07-16 07:50:00|74.47|72.07|74.55|72.15|74.58|72.18|74.44|72.04|0
1721116500000|2024-07-16 07:55:00|74.53|72.13|74.77|72.37|74.84|72.44|74.4|72|0
1721116800000|2024-07-16 08:00:00|74.79|72.39|75.55|73.15|75.62|73.22|74.69|72.29|0
1721117100000|2024-07-16 08:05:00|75.51|73.11|75.81|73.41|75.85|73.45|75.51|73.11|0
1721117400000|2024-07-16 08:10:00|75.85|73.45|75.62|73.22|75.92|73.52|75.51|73.11|0
1721117700000|2024-07-16 08:15:00|75.58|73.18|75.65|73.25|75.77|73.37|75.56|73.16|0
1721118000000|2024-07-16 08:20:00|75.62|73.22|74.91|72.51|75.62|73.22|74.8|72.4|0
1721118300000|2024-07-16 08:25:00|74.87|72.47|75.15|72.75|75.2|72.8|74.87|72.47|0
1721118600000|2024-07-16 08:30:00|75.13|72.73|75.09|72.69|75.28|72.88|74.94|72.54|0
1721118900000|2024-07-16 08:35:00|75.11|72.71|75.09|72.69|75.17|72.77|74.92|72.52|0
1721119200000|2024-07-16 08:40:00|75.11|72.71|74.83|72.43|75.11|72.71|74.83|72.43|0
1721119500000|2024-07-16 08:45:00|74.86|72.46|75.03|72.63|75.12|72.72|74.83|72.43|0
1721119800000|2024-07-16 08:50:00|75.05|72.65|74.45|72.05|75.05|72.65|74.34|71.94|0
1721120100000|2024-07-16 08:55:00|74.42|72.02|74.12|71.72|74.44|72.04|73.98|71.58|0
1721120400000|2024-07-16 09:00:00|74.05|71.65|73.97|71.57|74.08|71.68|73.86|71.46|0
1721120700000|2024-07-16 09:05:00|74.05|71.65|74.41|72.01|74.41|72.01|74.05|71.65|0
1721121000000|2024-07-16 09:10:00|74.38|71.98|74.08|71.68|74.38|71.98|74.01|71.61|0
1721121300000|2024-07-16 09:15:00|74.06|71.66|73.97|71.57|74.08|71.68|73.82|71.42|0
1721121600000|2024-07-16 09:20:00|74.01|71.61|73.57|71.17|74.04|71.64|73.51|71.11|0
1721121900000|2024-07-16 09:25:00|73.55|71.15|73.62|71.22|73.65|71.25|73.51|71.11|0
1721122200000|2024-07-16 09:30:00|73.65|71.25|73.76|71.36|73.91|71.51|73.65|71.25|0
1721122500000|2024-07-16 09:35:00|73.78|71.38|74.06|71.66|74.06|71.66|73.78|71.38|0
1721122800000|2024-07-16 09:40:00|74.02|71.62|73.87|71.47|74.06|71.66|73.83|71.43|0
1721123100000|2024-07-16 09:45:00|73.85|71.45|73.61|71.21|73.87|71.47|73.61|71.21|0
1721123400000|2024-07-16 09:50:00|73.65|71.25|73.57|71.17|73.65|71.25|73.5|71.1|0
1721123700000|2024-07-16 09:55:00|73.54|71.14|73.5|71.1|73.76|71.36|73.46|71.06|0
1721124000000|2024-07-16 10:00:00|73.46|71.06|73.39|70.99|73.52|71.12|73.28|70.88|0
1721124300000|2024-07-16 10:05:00|73.35|70.95|73.3|70.9|73.5|71.1|73.24|70.84|0
1721124600000|2024-07-16 10:10:00|73.28|70.88|73.24|70.84|73.35|70.95|73.15|70.75|0
1721124900000|2024-07-16 10:15:00|73.26|70.86|73.13|70.73|73.31|70.91|73.09|70.69|0
1721125200000|2024-07-16 10:20:00|73.09|70.69|72.98|70.58|73.13|70.73|72.95|70.55|0
1721125500000|2024-07-16 10:25:00|72.95|70.55|72.91|70.51|72.98|70.58|72.85|70.45|0
1721125800000|2024-07-16 10:30:00|72.89|70.49|72.76|70.36|72.94|70.54|72.69|70.29|0
1721126100000|2024-07-16 10:35:00|72.8|70.4|72.94|70.54|72.98|70.58|72.8|70.4|0
1721126400000|2024-07-16 10:40:00|72.98|70.58|72.83|70.43|72.98|70.58|72.76|70.36|0
1721126700000|2024-07-16 10:45:00|72.79|70.39|72.83|70.43|72.83|70.43|72.69|70.29|0
1721127000000|2024-07-16 10:50:00|72.85|70.45|72.9|70.5|72.97|70.57|72.85|70.45|0
1721127300000|2024-07-16 10:55:00|72.94|70.54|73.08|70.68|73.15|70.75|72.9|70.5|0
1721127600000|2024-07-16 11:00:00|72.97|70.57|73.06|70.66|73.34|70.94|72.86|70.46|0
1721127900000|2024-07-16 11:05:00|73.1|70.7|73.17|70.77|73.23|70.83|73.1|70.7|0
1721128200000|2024-07-16 11:10:00|73.21|70.81|73.28|70.88|73.31|70.91|73.17|70.77|0
1721128500000|2024-07-16 11:15:00|73.24|70.84|73.28|70.88|73.28|70.88|73.13|70.73|0
1721128800000|2024-07-16 11:20:00|73.31|70.91|73.57|71.17|73.59|71.19|73.28|70.88|0
1721129100000|2024-07-16 11:25:00|73.49|71.09|73.35|70.95|73.49|71.09|73.24|70.84|0
1721129400000|2024-07-16 11:30:00|73.37|70.97|73.24|70.84|73.38|70.98|73.2|70.8|0
1721129700000|2024-07-16 11:35:00|73.2|70.8|73.42|71.02|73.42|71.02|73.05|70.65|0
1721130000000|2024-07-16 11:40:00|73.4|71|73.34|70.94|73.53|71.13|73.31|70.91|0
1721130300000|2024-07-16 11:45:00|73.31|70.91|73.2|70.8|73.36|70.96|73.2|70.8|0
1721130600000|2024-07-16 11:50:00|73.23|70.83|73.19|70.79|73.3|70.9|73.19|70.79|0
1721130900000|2024-07-16 11:55:00|73.23|70.83|73.16|70.76|73.27|70.87|73.12|70.72|0
1721131200000|2024-07-16 12:00:00|73.19|70.79|73.08|70.68|73.19|70.79|72.97|70.57|0
1721131500000|2024-07-16 12:05:00|73.06|70.66|73.08|70.68|73.08|70.68|73.01|70.61|0
1721131800000|2024-07-16 12:10:00|73.12|70.72|73.12|70.72|73.33|70.93|73.04|70.64|0
1721132100000|2024-07-16 12:15:00|73.15|70.75|73.19|70.79|73.26|70.86|73.04|70.64|0
1721132400000|2024-07-16 12:20:00|73.15|70.75|73.08|70.68|73.19|70.79|73|70.6|0
1721132700000|2024-07-16 12:25:00|73.06|70.66|73.18|70.78|73.18|70.78|73.04|70.64|0
1721133000000|2024-07-16 12:30:00|73.73|71.33|72.44|70.04|73.99|71.59|72.29|69.89|0
1721133300000|2024-07-16 12:35:00|72.51|70.11|72.55|70.15|72.62|70.22|72.15|69.75|0
1721133600000|2024-07-16 12:40:00|72.51|70.11|72.04|69.64|72.65|70.25|72.04|69.64|0
1721133900000|2024-07-16 12:45:00|72.08|69.68|72.54|70.14|72.54|70.14|72.08|69.68|0
1721134200000|2024-07-16 12:50:00|72.58|70.18|72.72|70.32|72.83|70.43|72.58|70.18|0
1721134500000|2024-07-16 12:55:00|72.76|70.36|72.58|70.18|72.94|70.54|72.58|70.18|0
1721134800000|2024-07-16 13:00:00|72.72|70.32|72.83|70.43|72.99|70.59|72.65|70.25|0
1721135100000|2024-07-16 13:05:00|72.85|70.45|72.36|69.96|72.85|70.45|72.36|69.96|0
1721135400000|2024-07-16 13:10:00|72.32|69.92|72.25|69.85|72.46|70.06|72.21|69.81|0
1721135700000|2024-07-16 13:15:00|72.28|69.88|72.21|69.81|72.35|69.95|72.17|69.77|0
1721136000000|2024-07-16 13:20:00|72.25|69.85|72.28|69.88|72.39|69.99|72.17|69.77|0
1721136300000|2024-07-16 13:25:00|72.32|69.92|72.03|69.63|72.32|69.92|71.96|69.56|0
1721136600000|2024-07-16 13:30:00|71.85|69.45|70.84|68.44|72.13|69.73|70.84|68.44|0
1721136900000|2024-07-16 13:35:00|70.88|68.48|70.59|68.19|71.41|69.01|70.42|68.02|0
1721137200000|2024-07-16 13:40:00|70.56|68.16|71.09|68.69|71.34|68.94|70.52|68.12|0
1721137500000|2024-07-16 13:45:00|71.02|68.62|71.26|68.86|71.26|68.86|70.41|68.01|0
1721137800000|2024-07-16 13:50:00|71.16|68.76|70.69|68.29|71.16|68.76|70.41|68.01|0
1721138100000|2024-07-16 13:55:00|70.66|68.26|71.14|68.74|71.48|69.08|70.55|68.15|0
1721138400000|2024-07-16 14:00:00|71.05|68.65|72.56|70.16|72.63|70.23|70.94|68.54|0
1721138700000|2024-07-16 14:05:00|72.52|70.12|72.81|70.41|73.1|70.7|72.34|69.94|0
1721139000000|2024-07-16 14:10:00|72.83|70.43|73.04|70.64|73.12|70.72|72.28|69.88|0
1721139300000|2024-07-16 14:15:00|73.12|70.72|72.57|70.17|73.24|70.84|72.54|70.14|0
1721139600000|2024-07-16 14:20:00|72.54|70.14|72.97|70.57|73.15|70.75|72.25|69.85|0
1721139900000|2024-07-16 14:25:00|72.93|70.53|72.5|70.1|73.08|70.68|72.14|69.74|0
1721140200000|2024-07-16 14:30:00|72.61|70.21|72.28|69.88|72.79|70.39|72.03|69.63|0
1721140500000|2024-07-16 14:35:00|72.32|69.92|71.67|69.27|72.71|70.31|71.56|69.16|0
1721140800000|2024-07-16 14:40:00|71.7|69.3|71.49|69.09|71.74|69.34|71.13|68.73|0
1721141100000|2024-07-16 14:45:00|71.6|69.2|71.24|68.84|71.67|69.27|71.13|68.73|0
1721141400000|2024-07-16 14:50:00|71.2|68.8|71.4|69|72.34|69.94|70.97|68.57|0
1721141700000|2024-07-16 14:55:00|71.36|68.96|71.68|69.28|71.82|69.42|71.33|68.93|0
1721142000000|2024-07-16 15:00:00|71.79|69.39|71.08|68.68|72.15|69.75|71.04|68.64|0
1721142300000|2024-07-16 15:05:00|71|68.6|70.37|67.97|71.15|68.75|70.3|67.9|0
1721142600000|2024-07-16 15:10:00|70.4|68|71.06|68.66|71.06|68.66|70.16|67.76|0
1721142900000|2024-07-16 15:15:00|71.02|68.62|71.09|68.69|71.24|68.84|70.99|68.59|0
1721143200000|2024-07-16 15:20:00|71.06|68.66|71.36|68.96|71.57|69.17|70.86|68.46|0
1721143500000|2024-07-16 15:25:00|71.31|68.91|71.75|69.35|71.86|69.46|71.15|68.75|0
1721143800000|2024-07-16 15:30:00|71.79|69.39|72.57|70.17|72.83|70.43|71.68|69.28|0
1721144100000|2024-07-16 15:35:00|72.61|70.21|72.18|69.78|72.79|70.39|72.11|69.71|0
1721144400000|2024-07-16 15:40:00|72.21|69.81|72.46|70.06|72.57|70.17|72.18|69.78|0
1721144700000|2024-07-16 15:45:00|72.43|70.03|72.71|70.31|72.71|70.31|72.32|69.92|0
1721145000000|2024-07-16 15:50:00|72.68|70.28|72.1|69.7|72.68|70.28|71.96|69.56|0
1721145300000|2024-07-16 15:55:00|72.06|69.66|72.39|69.99|72.49|70.09|71.94|69.54|0
1721145600000|2024-07-16 16:00:00|72.28|69.88|72.08|69.68|72.31|69.91|72.06|69.66|0
1721145900000|2024-07-16 16:05:00|72.1|69.7|72.49|70.09|72.53|70.13|71.92|69.52|0
1721146200000|2024-07-16 16:10:00|72.53|70.13|72.53|70.13|73.21|70.81|72.17|69.77|0
1721146500000|2024-07-16 16:15:00|72.49|70.09|72.88|70.48|73.61|71.21|72.31|69.91|0
1721146800000|2024-07-16 16:20:00|72.92|70.52|72.85|70.45|73.25|70.85|72.56|70.16|0
1721147100000|2024-07-16 16:25:00|72.92|70.52|73.06|70.66|73.19|70.79|72.81|70.41|0
1721147400000|2024-07-16 16:30:00|73.1|70.7|73.21|70.81|73.5|71.1|72.99|70.59|0
1721147700000|2024-07-16 16:35:00|73.17|70.77|72.73|70.33|73.21|70.81|72.38|69.98|0
1721148000000|2024-07-16 16:40:00|72.77|70.37|73.24|70.84|73.28|70.88|72.19|69.79|0
1721148300000|2024-07-16 16:45:00|73.2|70.8|72.15|69.75|73.2|70.8|72.15|69.75|0
1721148600000|2024-07-16 16:50:00|72.19|69.79|72.01|69.61|72.3|69.9|71.94|69.54|0
1721148900000|2024-07-16 16:55:00|72.03|69.63|71.51|69.11|72.08|69.68|71.47|69.07|0
1721149200000|2024-07-16 17:00:00|71.58|69.18|71.79|69.39|71.83|69.43|71.54|69.14|0
1721149500000|2024-07-16 17:05:00|71.86|69.46|71.61|69.21|72.08|69.68|71.56|69.16|0
1721149800000|2024-07-16 17:10:00|71.6|69.2|72.18|69.78|72.29|69.89|71.58|69.18|0
1721150100000|2024-07-16 17:15:00|72.15|69.75|72.56|70.16|72.8|70.4|72.11|69.71|0
1721150400000|2024-07-16 17:20:00|72.54|70.14|72.56|70.16|72.65|70.25|72.29|69.89|0
1721150700000|2024-07-16 17:25:00|72.58|70.18|72.65|70.25|72.72|70.32|72.25|69.85|0
1721151000000|2024-07-16 17:30:00|72.68|70.28|72.32|69.92|72.94|70.54|72.25|69.85|0
1721151300000|2024-07-16 17:35:00|72.36|69.96|72.57|70.17|72.72|70.32|72.32|69.92|0
1721151600000|2024-07-16 17:40:00|72.55|70.15|72.5|70.1|72.75|70.35|72.35|69.95|0
1721151900000|2024-07-16 17:45:00|72.46|70.06|72.28|69.88|72.61|70.21|71.99|69.59|0
1721152200000|2024-07-16 17:50:00|72.32|69.92|72.1|69.7|72.42|70.02|72.03|69.63|0
1721152500000|2024-07-16 17:55:00|72.14|69.74|71.99|69.59|72.14|69.74|71.85|69.45|0
1721152800000|2024-07-16 18:00:00|72.06|69.66|72.13|69.73|72.35|69.95|72.03|69.63|0
1721153100000|2024-07-16 18:05:00|72.1|69.7|71.92|69.52|72.1|69.7|71.77|69.37|0
1721153400000|2024-07-16 18:10:00|71.88|69.48|72.09|69.69|72.09|69.69|71.74|69.34|0
1721153700000|2024-07-16 18:15:00|72.06|69.66|72.52|70.12|72.81|70.41|72.06|69.66|0
1721154000000|2024-07-16 18:20:00|72.49|70.09|71.52|69.12|72.63|70.23|71.48|69.08|0
1721154300000|2024-07-16 18:25:00|71.48|69.08|71.73|69.33|71.73|69.33|71.48|69.08|0
1721154600000|2024-07-16 18:30:00|71.8|69.4|71.55|69.15|71.82|69.42|71.45|69.05|0
1721154900000|2024-07-16 18:35:00|71.54|69.14|70.74|68.34|71.55|69.15|70.63|68.23|0
1721155200000|2024-07-16 18:40:00|70.7|68.3|70.35|67.95|70.88|68.48|70.31|67.91|0
1721155500000|2024-07-16 18:45:00|70.42|68.02|70.49|68.09|70.91|68.51|70.24|67.84|0
1721155800000|2024-07-16 18:50:00|70.52|68.12|70.42|68.02|70.84|68.44|70.35|67.95|0
1721156100000|2024-07-16 18:55:00|70.49|68.09|70.06|67.66|70.59|68.19|70.03|67.63|0
1721156400000|2024-07-16 19:00:00|70.17|67.77|70.34|67.94|70.48|68.08|69.99|67.59|0
1721156700000|2024-07-16 19:05:00|70.38|67.98|70.45|68.05|70.73|68.33|70.31|67.91|0
1721157000000|2024-07-16 19:10:00|70.41|68.01|70.3|67.9|70.59|68.19|70.2|67.8|0
1721157300000|2024-07-16 19:15:00|70.34|67.94|70.58|68.18|70.69|68.29|70.34|67.94|0
1721157600000|2024-07-16 19:20:00|70.55|68.15|70.37|67.97|70.73|68.33|70.27|67.87|0
1721157900000|2024-07-16 19:25:00|70.41|68.01|70.2|67.8|70.76|68.36|70.13|67.73|0
1721158200000|2024-07-16 19:30:00|70.27|67.87|69.98|67.58|70.56|68.16|69.9|67.5|0
1721158500000|2024-07-16 19:35:00|69.95|67.55|70.05|67.65|70.37|67.97|69.84|67.44|0
1721158800000|2024-07-16 19:40:00|70.02|67.62|70.33|67.93|70.58|68.18|69.95|67.55|0
1721159100000|2024-07-16 19:45:00|70.37|67.97|70.65|68.25|70.79|68.39|70.3|67.9|0
1721159400000|2024-07-16 19:50:00|70.77|68.37|69.46|67.06|70.77|68.37|69.39|66.99|0
1721159700000|2024-07-16 19:55:00|69.42|67.02|69.63|67.23|70.01|67.61|69.18|66.78|0
1721160000000|2024-07-16 20:00:00|69.49|67.09|70.19|67.79|70.29|67.89|69.49|67.09|0
1721160300000|2024-07-16 20:05:00|70.22|67.82|69.83|67.43|70.4|68|69.8|67.4|0
1721160600000|2024-07-16 20:10:00|69.87|67.47|70.01|67.61|70.08|67.68|69.87|67.47|0
1721160900000|2024-07-16 20:15:00|69.97|67.57|69.97|67.57|70.01|67.61|69.76|67.36|0
1721161200000|2024-07-16 20:20:00|69.94|67.54|69.99|67.59|70.04|67.64|69.94|67.54|0
1721161500000|2024-07-16 20:25:00|70.01|67.61|69.83|67.43|70.01|67.61|69.79|67.39|0
1721161800000|2024-07-16 20:30:00|69.86|67.46|69.86|67.46|69.9|67.5|69.83|67.43|0
1721162100000|2024-07-16 20:35:00|69.85|67.45|69.79|67.39|69.9|67.5|69.79|67.39|0
1721162400000|2024-07-16 20:40:00|69.76|67.36|69.83|67.43|69.86|67.46|69.76|67.36|0
1721162700000|2024-07-16 20:45:00|69.86|67.46|69.79|67.39|69.86|67.46|69.75|67.35|0
1721163000000|2024-07-16 20:50:00|69.75|67.35|69.86|67.46|69.86|67.46|69.75|67.35|0
1721163300000|2024-07-16 20:55:00|69.82|67.42|69.94|67.54|69.94|67.54|69.82|67.42|0
1721163600000|2024-07-16 21:00:00|69.95|67.55|69.99|67.59|70.12|67.72|69.89|67.49|0
1721163900000|2024-07-16 21:05:00|69.98|67.58|69.94|67.54|70.02|67.62|69.94|67.54|0
1721164200000|2024-07-16 21:10:00|69.85|67.45|69.89|67.49|69.92|67.52|69.79|67.39|0
1721164500000|2024-07-16 21:15:00|69.86|67.46|69.86|67.46|69.86|67.46|69.84|67.44|0
1721164800000|2024-07-16 21:20:00|69.87|67.47|69.87|67.47|69.87|67.47|69.86|67.46|0
1721165100000|2024-07-16 21:25:00|69.88|67.48|69.78|67.38|69.89|67.49|69.77|67.37|0
1721165400000|2024-07-16 21:30:00|69.79|67.39|69.77|67.37|69.79|67.39|69.77|67.37|0
1721166000000|2024-07-16 21:40:00|69.79|67.39|69.79|67.39|69.79|67.39|69.79|67.39|0
1721166300000|2024-07-16 21:45:00|69.84|67.44|69.84|67.44|69.84|67.44|69.84|67.44|0
1721166600000|2024-07-16 21:50:00|69.86|67.46|69.82|67.42|69.86|67.46|69.81|67.41|0
1721166900000|2024-07-16 21:55:00|69.81|67.41|69.86|67.46|69.86|67.46|69.79|67.39|0
1721167200000|2024-07-16 22:00:00|70.03|67.63|69.86|67.46|70.12|67.72|69.73|67.33|0
1721167500000|2024-07-16 22:05:00|69.87|67.47|69.87|67.47|69.98|67.58|69.86|67.46|0
1721167800000|2024-07-16 22:10:00|69.91|67.51|69.76|67.36|69.94|67.54|69.76|67.36|0
1721168100000|2024-07-16 22:15:00|69.8|67.4|69.73|67.33|69.82|67.42|69.69|67.29|0
1721168400000|2024-07-16 22:20:00|69.76|67.36|69.8|67.4|69.87|67.47|69.73|67.33|0
1721168700000|2024-07-16 22:25:00|69.76|67.36|69.76|67.36|69.8|67.4|69.73|67.33|0
1721169000000|2024-07-16 22:30:00|69.78|67.38|69.69|67.29|69.8|67.4|69.66|67.26|0
1721169300000|2024-07-16 22:35:00|69.72|67.32|69.76|67.36|69.79|67.39|69.72|67.32|0
1721169600000|2024-07-16 22:40:00|69.78|67.38|69.69|67.29|69.79|67.39|69.62|67.22|0
1721169900000|2024-07-16 22:45:00|69.72|67.32|69.79|67.39|69.83|67.43|69.72|67.32|0
1721170200000|2024-07-16 22:50:00|69.75|67.35|69.79|67.39|69.79|67.39|69.72|67.32|0
1721170500000|2024-07-16 22:55:00|69.82|67.42|69.75|67.35|69.82|67.42|69.72|67.32|0
1721170800000|2024-07-16 23:00:00|69.74|67.34|69.93|67.53|69.93|67.53|69.74|67.34|0
1721171100000|2024-07-16 23:05:00|69.96|67.56|70.03|67.63|70.06|67.66|69.89|67.49|0
1721171400000|2024-07-16 23:10:00|70.06|67.66|70.1|67.7|70.13|67.73|70.03|67.63|0
1721171700000|2024-07-16 23:15:00|70.12|67.72|70.32|67.92|70.32|67.92|70.06|67.66|0
1721172000000|2024-07-16 23:20:00|70.38|67.98|70.37|67.97|70.45|68.05|70.31|67.91|0
1721172300000|2024-07-16 23:25:00|70.34|67.94|70.23|67.83|70.36|67.96|70.2|67.8|0
1721172600000|2024-07-16 23:30:00|70.27|67.87|70.16|67.76|70.3|67.9|70.16|67.76|0
1721172900000|2024-07-16 23:35:00|70.18|67.78|70.2|67.8|70.27|67.87|70.16|67.76|0
1721173200000|2024-07-16 23:40:00|70.19|67.79|70.19|67.79|70.26|67.86|70.16|67.76|0
1721173500000|2024-07-16 23:45:00|70.23|67.83|70.25|67.85|70.3|67.9|70.19|67.79|0
1721173800000|2024-07-16 23:50:00|70.26|67.86|70.19|67.79|70.26|67.86|70.16|67.76|0
1721174100000|2024-07-16 23:55:00|70.17|67.77|70.26|67.86|70.26|67.86|70.17|67.77|0
1721174400000|2024-07-17 00:00:00|70.22|67.82|70.36|67.96|70.4|68|70.22|67.82|0
1721174700000|2024-07-17 00:05:00|70.4|68|70.42|68.02|70.47|68.07|70.36|67.96|0
1721175000000|2024-07-17 00:10:00|70.43|68.03|70.43|68.03|70.47|68.07|70.4|68|0
1721175300000|2024-07-17 00:15:00|70.4|68|70.5|68.1|70.54|68.14|70.4|68|0
1721175600000|2024-07-17 00:20:00|70.46|68.06|70.53|68.13|70.57|68.17|70.43|68.03|0
1721175900000|2024-07-17 00:25:00|70.52|68.12|70.39|67.99|70.53|68.13|70.36|67.96|0
1721176200000|2024-07-17 00:30:00|70.37|67.97|70.32|67.92|70.39|67.99|70.28|67.88|0
1721176500000|2024-07-17 00:35:00|70.35|67.95|70.28|67.88|70.39|67.99|70.27|67.87|0
1721176800000|2024-07-17 00:40:00|70.27|67.87|70.11|67.71|70.28|67.88|70.07|67.67|0
1721177100000|2024-07-17 00:45:00|70.14|67.74|70.32|67.92|70.39|67.99|70.14|67.74|0
1721177400000|2024-07-17 00:50:00|70.3|67.9|70.35|67.95|70.4|68|70.28|67.88|0
1721177700000|2024-07-17 00:55:00|70.37|67.97|70.38|67.98|70.42|68.02|70.37|67.97|0
1721178000000|2024-07-17 01:00:00|70.42|68.02|70.59|68.19|70.63|68.23|70.42|68.02|0
1721178300000|2024-07-17 01:05:00|70.56|68.16|71.6|69.2|71.63|69.23|70.45|68.05|0
1721178600000|2024-07-17 01:10:00|71.61|69.21|71.63|69.23|71.67|69.27|71.6|69.2|0
1721178900000|2024-07-17 01:15:00|71.6|69.2|71.58|69.18|71.67|69.27|71.56|69.16|0
1721179200000|2024-07-17 01:20:00|71.56|69.16|71.56|69.16|71.63|69.23|71.52|69.12|0
1721179500000|2024-07-17 01:25:00|71.52|69.12|71.52|69.12|71.56|69.16|71.49|69.09|0
1721179800000|2024-07-17 01:30:00|71.56|69.16|71.63|69.23|71.63|69.23|71.55|69.15|0
1721180100000|2024-07-17 01:35:00|71.64|69.24|71.48|69.08|71.66|69.26|71.48|69.08|0
1721180400000|2024-07-17 01:40:00|71.46|69.06|71.59|69.19|71.69|69.29|71.45|69.05|0
1721180700000|2024-07-17 01:45:00|71.62|69.22|71.55|69.15|71.66|69.26|71.48|69.08|0
1721181000000|2024-07-17 01:50:00|71.51|69.11|71.55|69.15|71.58|69.18|71.44|69.04|0
1721181300000|2024-07-17 01:55:00|71.53|69.13|71.62|69.22|71.65|69.25|71.51|69.11|0
1721181600000|2024-07-17 02:00:00|71.6|69.2|71.65|69.25|71.69|69.29|71.55|69.15|0
1721181900000|2024-07-17 02:05:00|71.69|69.29|71.54|69.14|71.69|69.29|71.51|69.11|0
1721182200000|2024-07-17 02:10:00|71.51|69.11|71.51|69.11|71.58|69.18|71.51|69.11|0
1721182500000|2024-07-17 02:15:00|71.47|69.07|71.44|69.04|71.54|69.14|71.44|69.04|0
1721182800000|2024-07-17 02:20:00|71.47|69.07|71.54|69.14|71.54|69.14|71.43|69.03|0
1721183100000|2024-07-17 02:25:00|71.56|69.16|71.57|69.17|71.61|69.21|71.56|69.16|0
1721183400000|2024-07-17 02:30:00|71.54|69.14|71.47|69.07|71.54|69.14|71.43|69.03|0
1721183700000|2024-07-17 02:35:00|71.5|69.1|71.32|68.92|71.5|69.1|71.32|68.92|0
1721184000000|2024-07-17 02:40:00|71.29|68.89|71.29|68.89|71.29|68.89|71.23|68.83|0
1721184300000|2024-07-17 02:45:00|71.25|68.85|71.25|68.85|71.29|68.89|71.25|68.85|0
1721184600000|2024-07-17 02:50:00|71.29|68.89|71.35|68.95|71.35|68.95|71.28|68.88|0
1721184900000|2024-07-17 02:55:00|71.32|68.92|71.53|69.13|71.53|69.13|71.32|68.92|0
1721185200000|2024-07-17 03:00:00|71.49|69.09|71.53|69.13|71.53|69.13|71.46|69.06|0
1721185500000|2024-07-17 03:05:00|71.56|69.16|71.6|69.2|71.6|69.2|71.53|69.13|0
1721185800000|2024-07-17 03:10:00|71.63|69.23|71.7|69.3|71.74|69.34|71.62|69.22|0
1721186100000|2024-07-17 03:15:00|71.74|69.34|71.67|69.27|71.74|69.34|71.6|69.2|0
1721186400000|2024-07-17 03:20:00|71.63|69.23|71.74|69.34|71.74|69.34|71.63|69.23|0
1721186700000|2024-07-17 03:25:00|71.7|69.3|71.49|69.09|71.7|69.3|71.49|69.09|0
1721187000000|2024-07-17 03:30:00|71.45|69.05|71.45|69.05|71.49|69.09|71.41|69.01|0
1721187300000|2024-07-17 03:35:00|71.41|69.01|71.59|69.19|71.59|69.19|71.41|69.01|0
1721187600000|2024-07-17 03:40:00|71.61|69.21|71.84|69.44|71.84|69.44|71.59|69.19|0
1721187900000|2024-07-17 03:45:00|71.87|69.47|71.84|69.44|72.09|69.69|71.8|69.4|0
1721188200000|2024-07-17 03:50:00|71.8|69.4|71.83|69.43|71.83|69.43|71.66|69.26|0
1721188500000|2024-07-17 03:55:00|71.8|69.4|71.76|69.36|71.83|69.43|71.76|69.36|0
1721188800000|2024-07-17 04:00:00|71.73|69.33|71.8|69.4|71.83|69.43|71.69|69.29|0
1721189100000|2024-07-17 04:05:00|71.76|69.36|71.83|69.43|71.85|69.45|71.76|69.36|0
1721189400000|2024-07-17 04:10:00|71.86|69.46|71.83|69.43|71.9|69.5|71.83|69.43|0
1721189700000|2024-07-17 04:15:00|71.85|69.45|71.83|69.43|71.86|69.46|71.83|69.43|0
1721190000000|2024-07-17 04:20:00|71.79|69.39|71.83|69.43|71.83|69.43|71.75|69.35|0
1721190300000|2024-07-17 04:25:00|71.79|69.39|71.86|69.46|71.86|69.46|71.79|69.39|0
1721190600000|2024-07-17 04:30:00|71.84|69.44|71.96|69.56|71.96|69.56|71.79|69.39|0
1721190900000|2024-07-17 04:35:00|71.93|69.53|71.96|69.56|72|69.6|71.89|69.49|0
1721191200000|2024-07-17 04:40:00|71.95|69.55|72.03|69.63|72.07|69.67|71.93|69.53|0
1721191500000|2024-07-17 04:45:00|72.07|69.67|72.03|69.63|72.07|69.67|72.03|69.63|0
1721191800000|2024-07-17 04:50:00|72|69.6|72.14|69.74|72.17|69.77|72|69.6|0
1721192100000|2024-07-17 04:55:00|72.1|69.7|71.99|69.59|72.14|69.74|71.99|69.59|0
1721192400000|2024-07-17 05:00:00|71.96|69.56|71.96|69.56|71.99|69.59|71.81|69.41|0
1721192700000|2024-07-17 05:05:00|71.99|69.59|72.13|69.73|72.24|69.84|71.96|69.56|0
1721193000000|2024-07-17 05:10:00|72.17|69.77|72.29|69.89|72.31|69.91|72.17|69.77|0
1721193300000|2024-07-17 05:15:00|72.27|69.87|72.24|69.84|72.27|69.87|72.17|69.77|0
1721193600000|2024-07-17 05:20:00|72.27|69.87|72.24|69.84|72.27|69.87|72.17|69.77|0
1721193900000|2024-07-17 05:25:00|72.27|69.87|72.31|69.91|72.31|69.91|72.2|69.8|0
1721194200000|2024-07-17 05:30:00|72.27|69.87|72.3|69.9|72.34|69.94|72.23|69.83|0
1721194500000|2024-07-17 05:35:00|72.27|69.87|72.12|69.72|72.27|69.87|72.09|69.69|0
1721194800000|2024-07-17 05:40:00|72.09|69.69|72.19|69.79|72.23|69.83|72.09|69.69|0
1721195100000|2024-07-17 05:45:00|72.16|69.76|72.23|69.83|72.27|69.87|72.16|69.76|0
1721195400000|2024-07-17 05:50:00|72.26|69.86|72.33|69.93|72.33|69.93|72.16|69.76|0
1721195700000|2024-07-17 05:55:00|72.37|69.97|72.48|70.08|72.51|70.11|72.3|69.9|0
1721196000000|2024-07-17 06:00:00|72.44|70.04|72.58|70.18|72.62|70.22|72.4|70|0
1721196300000|2024-07-17 06:05:00|72.55|70.15|72.94|70.54|72.94|70.54|72.51|70.11|0
1721196600000|2024-07-17 06:10:00|72.9|70.5|72.98|70.58|72.98|70.58|72.83|70.43|0
1721196900000|2024-07-17 06:15:00|72.94|70.54|73.99|71.59|74.1|71.7|72.94|70.54|0
1721197200000|2024-07-17 06:20:00|74.03|71.63|74.87|72.47|74.98|72.58|73.88|71.48|0
1721197500000|2024-07-17 06:25:00|74.83|72.43|74.57|72.17|75.09|72.69|74.57|72.17|0
1721197800000|2024-07-17 06:30:00|74.61|72.21|74.06|71.66|74.87|72.47|74.06|71.66|0
1721198100000|2024-07-17 06:35:00|74.03|71.63|73.77|71.37|74.03|71.63|73.66|71.26|0
1721198400000|2024-07-17 06:40:00|73.79|71.39|73.66|71.26|73.84|71.44|73.55|71.15|0
1721198700000|2024-07-17 06:45:00|73.62|71.22|73.71|71.31|73.84|71.44|73.55|71.15|0
1721199000000|2024-07-17 06:50:00|73.67|71.27|73.69|71.29|73.76|71.36|73.55|71.15|0
1721199300000|2024-07-17 06:55:00|73.67|71.27|73.51|71.11|73.73|71.33|73.43|71.03|0
1721199600000|2024-07-17 07:00:00|73.47|71.07|74.42|72.02|74.42|72.02|73.43|71.03|0
1721199900000|2024-07-17 07:05:00|74.46|72.06|74.24|71.84|74.86|72.46|74.2|71.8|0
1721200200000|2024-07-17 07:10:00|74.27|71.87|74.2|71.8|74.57|72.17|74.12|71.72|0
1721200500000|2024-07-17 07:15:00|74.16|71.76|74.27|71.87|74.44|72.04|74.05|71.65|0
1721200800000|2024-07-17 07:20:00|74.31|71.91|74.34|71.94|74.53|72.13|74.23|71.83|0
1721201100000|2024-07-17 07:25:00|74.31|71.91|74.3|71.9|74.45|72.05|74.16|71.76|0
1721201400000|2024-07-17 07:30:00|74.27|71.87|74.19|71.79|74.41|72.01|74.05|71.65|0
1721201700000|2024-07-17 07:35:00|74.23|71.83|74.41|72.01|74.47|72.07|74.01|71.61|0
1721202000000|2024-07-17 07:40:00|74.37|71.97|74.45|72.05|74.78|72.38|74.23|71.83|0
1721202300000|2024-07-17 07:45:00|74.48|72.08|74.85|72.45|74.85|72.45|74.37|71.97|0
1721202600000|2024-07-17 07:50:00|74.89|72.49|75.11|72.71|75.18|72.78|74.76|72.36|0
1721202900000|2024-07-17 07:55:00|75.15|72.75|75.41|73.01|75.65|73.25|75.07|72.67|0
1721203200000|2024-07-17 08:00:00|75.37|72.97|75.18|72.78|75.78|73.38|75.18|72.78|0
1721203500000|2024-07-17 08:05:00|75.22|72.82|74.85|72.45|75.85|73.45|74.79|72.39|0
1721203800000|2024-07-17 08:10:00|74.81|72.41|75.52|73.12|75.71|73.31|74.77|72.37|0
1721204100000|2024-07-17 08:15:00|75.56|73.16|76.93|74.53|76.93|74.53|75.44|73.04|0
1721204400000|2024-07-17 08:20:00|76.97|74.57|77.27|74.87|77.27|74.87|76.82|74.42|0
1721204700000|2024-07-17 08:25:00|77.26|74.86|77.04|74.64|77.31|74.91|76.82|74.42|0
1721205000000|2024-07-17 08:30:00|76.97|74.57|76.66|74.26|77.01|74.61|76.66|74.26|0
1721205300000|2024-07-17 08:35:00|76.65|74.25|76.78|74.38|76.93|74.53|76.48|74.08|0
1721205600000|2024-07-17 08:40:00|76.81|74.41|77.02|74.62|77.08|74.68|76.7|74.3|0
1721205900000|2024-07-17 08:45:00|77|74.6|76.4|74|77|74.6|76.4|74|0
1721206200000|2024-07-17 08:50:00|76.42|74.02|76.06|73.66|76.42|74.02|75.98|73.58|0
1721206500000|2024-07-17 08:55:00|76.09|73.69|76.05|73.65|76.39|73.99|76.02|73.62|0
1721206800000|2024-07-17 09:00:00|76.09|73.69|76.24|73.84|76.26|73.86|76.02|73.62|0
1721207100000|2024-07-17 09:05:00|76.26|73.86|76.05|73.65|76.35|73.95|76.05|73.65|0
1721207400000|2024-07-17 09:10:00|76.09|73.69|76.05|73.65|76.13|73.73|75.9|73.5|0
1721207700000|2024-07-17 09:15:00|76.09|73.69|76.01|73.61|76.2|73.8|75.97|73.57|0
1721208000000|2024-07-17 09:20:00|75.97|73.57|76.12|73.72|76.24|73.84|75.9|73.5|0
1721208300000|2024-07-17 09:25:00|76.08|73.68|76.35|73.95|76.35|73.95|76.08|73.68|0
1721208600000|2024-07-17 09:30:00|76.38|73.98|76.01|73.61|76.69|74.29|75.99|73.59|0
1721208900000|2024-07-17 09:35:00|76.04|73.64|76.16|73.76|76.23|73.83|76.01|73.61|0
1721209200000|2024-07-17 09:40:00|76.19|73.79|76.04|73.64|76.21|73.81|76|73.6|0
1721209500000|2024-07-17 09:45:00|76.08|73.68|76.12|73.72|76.15|73.75|75.78|73.38|0
1721209800000|2024-07-17 09:50:00|76.08|73.68|76.26|73.86|76.34|73.94|76.08|73.68|0
1721210100000|2024-07-17 09:55:00|76.28|73.88|76.04|73.64|76.28|73.88|75.96|73.56|0
1721210400000|2024-07-17 10:00:00|76.02|73.62|75.96|73.56|76.11|73.71|75.92|73.52|0
1721210700000|2024-07-17 10:05:00|76|73.6|76|73.6|76.02|73.62|75.92|73.52|0
1721211000000|2024-07-17 10:10:00|75.96|73.56|75.88|73.48|76.05|73.65|75.88|73.48|0
1721211300000|2024-07-17 10:15:00|75.92|73.52|76.01|73.61|76.11|73.71|75.88|73.48|0
1721211600000|2024-07-17 10:20:00|76.03|73.63|76.25|73.85|76.37|73.97|76.03|73.63|0
1721211900000|2024-07-17 10:25:00|76.29|73.89|75.88|73.48|76.33|73.93|75.77|73.37|0
1721212200000|2024-07-17 10:30:00|75.92|73.52|75.9|73.5|76.2|73.8|75.84|73.44|0
1721212500000|2024-07-17 10:35:00|75.88|73.48|75.95|73.55|76.14|73.74|75.88|73.48|0
1721212800000|2024-07-17 10:40:00|75.91|73.51|76.02|73.62|76.06|73.66|75.69|73.29|0
1721213100000|2024-07-17 10:45:00|76.06|73.66|76.25|73.85|76.25|73.85|75.93|73.53|0
1721213400000|2024-07-17 10:50:00|76.29|73.89|76.42|74.02|76.98|74.58|76.21|73.81|0
1721213700000|2024-07-17 10:55:00|76.53|74.13|76.38|73.98|76.65|74.25|76.34|73.94|0
1721214000000|2024-07-17 11:00:00|76.27|73.87|76.8|74.4|76.91|74.51|75.97|73.57|0
1721214300000|2024-07-17 11:05:00|76.76|74.36|77.36|74.96|77.59|75.19|76.76|74.36|0
1721214600000|2024-07-17 11:10:00|77.4|75|77.57|75.17|77.67|75.27|77.02|74.62|0
1721214900000|2024-07-17 11:15:00|77.59|75.19|78.31|75.91|78.43|76.03|76.81|74.41|0
1721215200000|2024-07-17 11:20:00|78.27|75.87|78.7|76.3|78.7|76.3|78.2|75.8|0
1721215500000|2024-07-17 11:25:00|78.66|76.26|78.39|75.99|78.7|76.3|78.39|75.99|0
1721215800000|2024-07-17 11:30:00|78.46|76.06|79.12|76.72|79.16|76.76|78.39|75.99|0
1721216100000|2024-07-17 11:35:00|79.08|76.68|78.18|75.78|79.08|76.68|78.18|75.78|0
1721216400000|2024-07-17 11:40:00|78.22|75.82|77.95|75.55|78.53|76.13|77.87|75.47|0
1721216700000|2024-07-17 11:45:00|77.99|75.59|78.15|75.75|78.23|75.83|77.83|75.43|0
1721217000000|2024-07-17 11:50:00|78.19|75.79|77.92|75.52|78.19|75.79|77.79|75.39|0
1721217300000|2024-07-17 11:55:00|77.88|75.48|77.84|75.44|77.92|75.52|77.65|75.25|0
1721217600000|2024-07-17 12:00:00|77.92|75.52|77.88|75.48|78.07|75.67|77.69|75.29|0
1721217900000|2024-07-17 12:05:00|77.95|75.55|78.14|75.74|78.3|75.9|77.95|75.55|0
1721218200000|2024-07-17 12:10:00|78.11|75.71|77.36|74.96|78.11|75.71|77.36|74.96|0
1721218500000|2024-07-17 12:15:00|77.38|74.98|77.28|74.88|77.44|75.04|77.04|74.64|0
1721218800000|2024-07-17 12:20:00|77.32|74.92|77.32|74.92|77.55|75.15|77.25|74.85|0
1721219100000|2024-07-17 12:25:00|77.28|74.88|77.43|75.03|77.43|75.03|77.21|74.81|0
1721219400000|2024-07-17 12:30:00|77.47|75.07|77.28|74.88|77.62|75.22|77.28|74.88|0
1721219700000|2024-07-17 12:35:00|77.24|74.84|77.89|75.49|78.16|75.76|77.24|74.84|0
1721220000000|2024-07-17 12:40:00|77.93|75.53|78|75.6|78.31|75.91|77.81|75.41|0
1721220300000|2024-07-17 12:45:00|77.96|75.56|78.23|75.83|78.23|75.83|77.62|75.22|0
1721220600000|2024-07-17 12:50:00|78.31|75.91|77.8|75.4|78.35|75.95|77.72|75.32|0
1721220900000|2024-07-17 12:55:00|77.76|75.36|77.99|75.59|78.22|75.82|77.61|75.21|0
1721221200000|2024-07-17 13:00:00|78.06|75.66|78.04|75.64|78.43|76.03|77.71|75.31|0
1721221500000|2024-07-17 13:05:00|78.08|75.68|77.87|75.47|78.08|75.68|77.73|75.33|0
1721221800000|2024-07-17 13:10:00|77.85|75.45|78.15|75.75|78.31|75.91|77.83|75.43|0
1721222100000|2024-07-17 13:15:00|78.11|75.71|78.5|76.1|78.69|76.29|78.11|75.71|0
1721222400000|2024-07-17 13:20:00|78.54|76.14|78.42|76.02|78.58|76.18|78.21|75.81|0
1721222700000|2024-07-17 13:25:00|78.5|76.1|78.81|76.41|78.96|76.56|78.38|75.98|0
1721223000000|2024-07-17 13:30:00|78.65|76.25|77.27|74.87|78.65|76.25|77.08|74.68|0
1721223300000|2024-07-17 13:35:00|77.34|74.94|78.13|75.73|78.13|75.73|76.62|74.22|0
1721223600000|2024-07-17 13:40:00|78.09|75.69|77.38|74.98|78.09|75.69|76.66|74.26|0
1721223900000|2024-07-17 13:45:00|77.31|74.91|76.85|74.45|77.54|75.14|76.39|73.99|0
1721224200000|2024-07-17 13:50:00|76.89|74.49|75.98|73.58|76.92|74.52|75.71|73.31|0
1721224500000|2024-07-17 13:55:00|75.86|73.46|76.69|74.29|76.69|74.29|75.75|73.35|0
1721224800000|2024-07-17 14:00:00|76.66|74.26|77.84|75.44|77.95|75.55|76.66|74.26|0
1721225100000|2024-07-17 14:05:00|77.8|75.4|79.73|77.33|79.77|77.37|77.63|75.23|0
1721225400000|2024-07-17 14:10:00|79.69|77.29|78.56|76.16|79.92|77.52|78.37|75.97|0
1721225700000|2024-07-17 14:15:00|78.71|76.31|77.83|75.43|78.83|76.43|77.79|75.39|0
1721226000000|2024-07-17 14:20:00|77.9|75.5|78.4|76|78.56|76.16|77.88|75.48|0
1721226300000|2024-07-17 14:25:00|78.36|75.96|78.75|76.35|78.98|76.58|78.29|75.89|0
1721226600000|2024-07-17 14:30:00|78.79|76.39|78.48|76.08|79.14|76.74|78.21|75.81|0
1721226900000|2024-07-17 14:35:00|78.51|76.11|79.13|76.73|79.37|76.97|78.28|75.88|0
1721227200000|2024-07-17 14:40:00|79.1|76.7|78.02|75.62|79.17|76.77|77.99|75.59|0
1721227500000|2024-07-17 14:45:00|78.1|75.7|78.84|76.44|78.87|76.47|77.68|75.28|0
1721227800000|2024-07-17 14:50:00|78.8|76.4|78.91|76.51|78.99|76.59|78.68|76.28|0
1721228100000|2024-07-17 14:55:00|78.87|76.47|79.8|77.4|84.28|81.88|78.41|76.01|0
1721228400000|2024-07-17 15:00:00|79.76|77.36|80.11|77.71|80.23|77.83|79.56|77.16|0
1721228700000|2024-07-17 15:05:00|80.07|77.67|79.21|76.81|80.27|77.87|79.21|76.81|0
1721229000000|2024-07-17 15:10:00|79.29|76.89|79.83|77.43|80.07|77.67|79.25|76.85|0
1721229300000|2024-07-17 15:15:00|79.79|77.39|79.4|77|80.07|77.67|79.28|76.88|0
1721229600000|2024-07-17 15:20:00|79.48|77.08|79.67|77.27|79.73|77.33|79.01|76.61|0
1721229900000|2024-07-17 15:25:00|79.71|77.31|78.88|76.48|80.46|78.06|78.88|76.48|0
1721230200000|2024-07-17 15:30:00|78.96|76.56|79.03|76.63|79.5|77.1|78.76|76.36|0
1721230500000|2024-07-17 15:35:00|79.07|76.67|79.03|76.63|79.42|77.02|78.92|76.52|0
1721230800000|2024-07-17 15:40:00|78.99|76.59|79.38|76.98|79.85|77.45|78.91|76.51|0
1721231100000|2024-07-17 15:45:00|79.34|76.94|79.65|77.25|79.73|77.33|79.3|76.9|0
1721231400000|2024-07-17 15:50:00|79.61|77.21|80.31|77.91|80.74|78.34|79.4|77|0
1721231700000|2024-07-17 15:55:00|80.27|77.87|79.91|77.51|80.39|77.99|79.84|77.44|0
1721232000000|2024-07-17 16:00:00|79.88|77.48|80.23|77.83|80.46|78.06|79.72|77.32|0
1721232300000|2024-07-17 16:05:00|80.27|77.87|80.66|78.26|80.74|78.34|80.15|77.75|0
1721232600000|2024-07-17 16:10:00|80.7|78.3|82.15|79.75|82.23|79.83|80.66|78.26|0
1721232900000|2024-07-17 16:15:00|82.11|79.71|81.7|79.3|82.15|79.75|81.7|79.3|0
1721233200000|2024-07-17 16:20:00|81.63|79.23|81.82|79.42|81.9|79.5|81.39|78.99|0
1721233500000|2024-07-17 16:25:00|81.74|79.34|82.14|79.74|82.22|79.82|81.66|79.26|0
1721233800000|2024-07-17 16:30:00|82.18|79.78|82.14|79.74|82.26|79.86|81.74|79.34|0
1721234100000|2024-07-17 16:35:00|82.18|79.78|82.22|79.82|82.54|80.14|81.9|79.5|0
1721234400000|2024-07-17 16:40:00|82.18|79.78|82.46|80.06|82.54|80.14|82.18|79.78|0
1721234700000|2024-07-17 16:45:00|82.38|79.98|82.21|79.81|82.58|80.18|82.21|79.81|0
1721235000000|2024-07-17 16:50:00|82.33|79.93|81.69|79.29|82.41|80.01|81.61|79.21|0
1721235300000|2024-07-17 16:55:00|81.65|79.25|81.14|78.74|81.85|79.45|81.06|78.66|0
1721235600000|2024-07-17 17:00:00|81.18|78.78|81.73|79.33|81.81|79.41|81.12|78.72|0
1721235900000|2024-07-17 17:05:00|81.61|79.21|82.77|80.37|82.77|80.37|81.57|79.17|0
1721236200000|2024-07-17 17:10:00|82.61|80.21|82.89|80.49|82.97|80.57|82.41|80.01|0
1721236500000|2024-07-17 17:15:00|82.93|80.53|82.33|79.93|83.21|80.81|82.05|79.65|0
1721236800000|2024-07-17 17:20:00|82.41|80.01|82.6|80.2|82.65|80.25|82.11|79.71|0
1721237100000|2024-07-17 17:25:00|82.65|80.25|82.98|80.58|83.54|81.14|81.7|79.3|0
1721237400000|2024-07-17 17:30:00|83|80.6|82.48|80.08|83.1|80.7|82.18|79.78|0
1721237700000|2024-07-17 17:35:00|82.36|79.96|82.96|80.56|83.14|80.74|82.18|79.78|0
1721238000000|2024-07-17 17:40:00|82.92|80.52|83.04|80.64|83.24|80.84|82.78|80.38|0
1721238300000|2024-07-17 17:45:00|83.12|80.72|82.92|80.52|83.16|80.76|82.56|80.16|0
1721238600000|2024-07-17 17:50:00|82.88|80.48|83.18|80.78|83.22|80.82|82.49|80.09|0
1721238900000|2024-07-17 17:55:00|83.14|80.74|82.89|80.49|83.14|80.74|82.69|80.29|0
1721239200000|2024-07-17 18:00:00|82.93|80.53|83.33|80.93|83.54|81.14|82.89|80.49|0
1721239500000|2024-07-17 18:05:00|83.35|80.95|82.77|80.37|83.62|81.22|82.61|80.21|0
1721239800000|2024-07-17 18:10:00|82.81|80.41|82.77|80.37|82.89|80.49|82.29|79.89|0
1721240100000|2024-07-17 18:15:00|82.81|80.41|82.01|79.61|82.81|80.41|81.97|79.57|0
1721240400000|2024-07-17 18:20:00|81.99|79.59|82.01|79.61|82.15|79.75|81.61|79.21|0
1721240700000|2024-07-17 18:25:00|81.95|79.55|81.73|79.33|82.24|79.84|81.57|79.17|0
1721241000000|2024-07-17 18:30:00|81.77|79.37|81.8|79.4|82.02|79.62|81.21|78.81|0
1721241300000|2024-07-17 18:35:00|81.88|79.48|82.08|79.68|82.16|79.76|81.45|79.05|0
1721241600000|2024-07-17 18:40:00|82.04|79.64|82.08|79.68|82.2|79.8|81.72|79.32|0
1721241900000|2024-07-17 18:45:00|82.16|79.76|82.48|80.08|82.6|80.2|81.8|79.4|0
1721242200000|2024-07-17 18:50:00|82.52|80.12|82.92|80.52|82.96|80.56|82.2|79.8|0
1721242500000|2024-07-17 18:55:00|82.8|80.4|82.63|80.23|82.91|80.51|82.47|80.07|0
1721242800000|2024-07-17 19:00:00|82.59|80.19|82.91|80.51|82.99|80.59|82.23|79.83|0
1721243100000|2024-07-17 19:05:00|82.87|80.47|82.83|80.43|83.31|80.91|82.51|80.11|0
1721243400000|2024-07-17 19:10:00|82.87|80.47|82.43|80.03|82.87|80.47|81.79|79.39|0
1721243700000|2024-07-17 19:15:00|82.39|79.99|81.28|78.88|82.39|79.99|80.96|78.56|0
1721244000000|2024-07-17 19:20:00|81.24|78.84|80.44|78.04|81.32|78.92|80.29|77.89|0
1721244300000|2024-07-17 19:25:00|80.6|78.2|80.48|78.08|80.8|78.4|80.25|77.85|0
1721244600000|2024-07-17 19:30:00|80.52|78.12|80.8|78.4|80.92|78.52|80.13|77.73|0
1721244900000|2024-07-17 19:35:00|80.88|78.48|81.51|79.11|81.55|79.15|80.76|78.36|0
1721245200000|2024-07-17 19:40:00|81.35|78.95|81.71|79.31|81.91|79.51|81.27|78.87|0
1721245500000|2024-07-17 19:45:00|81.75|79.35|81.43|79.03|81.99|79.59|81.35|78.95|0
1721245800000|2024-07-17 19:50:00|81.31|78.91|81.7|79.3|81.78|79.38|80.71|78.31|0
1721246100000|2024-07-17 19:55:00|81.9|79.5|82.18|79.78|82.18|79.78|81.46|79.06|0
1721246400000|2024-07-17 20:00:00|82.26|79.86|82.34|79.94|83.11|80.71|82.22|79.82|0
1721246700000|2024-07-17 20:05:00|82.42|80.02|82.5|80.1|82.78|80.38|82.3|79.9|0
1721247000000|2024-07-17 20:10:00|82.54|80.14|81.98|79.58|82.58|80.18|81.94|79.54|0
1721247300000|2024-07-17 20:15:00|81.94|79.54|82.14|79.74|82.14|79.74|81.9|79.5|0
1721247600000|2024-07-17 20:20:00|82.06|79.66|81.73|79.33|82.06|79.66|81.73|79.33|0
1721247900000|2024-07-17 20:25:00|81.69|79.29|81.65|79.25|81.81|79.41|81.65|79.25|0
1721248200000|2024-07-17 20:30:00|81.61|79.21|81.57|79.17|81.65|79.25|81.53|79.13|0
1721248500000|2024-07-17 20:35:00|81.61|79.21|81.53|79.13|81.65|79.25|81.41|79.01|0
1721248800000|2024-07-17 20:40:00|81.55|79.15|81.61|79.21|81.69|79.29|81.53|79.13|0
1721249100000|2024-07-17 20:45:00|81.65|79.25|81.53|79.13|81.69|79.29|81.49|79.09|0
1721249400000|2024-07-17 20:50:00|81.57|79.17|81.61|79.21|81.61|79.21|81.57|79.17|0
1721249700000|2024-07-17 20:55:00|81.59|79.19|81.27|78.87|81.61|79.21|81.23|78.83|0
1721250000000|2024-07-17 21:00:00|81.28|78.88|81.33|78.93|81.33|78.93|81.28|78.88|0
1721250300000|2024-07-17 21:05:00|81.32|78.92|81.32|78.92|81.33|78.93|81.31|78.91|0
1721250600000|2024-07-17 21:10:00|81.31|78.91|81.33|78.93|81.33|78.93|81.3|78.9|0
1721250900000|2024-07-17 21:15:00|81.34|78.94|81.35|78.95|81.35|78.95|81.32|78.92|0
1721251200000|2024-07-17 21:20:00|81.37|78.97|81.43|79.03|81.52|79.12|81.35|78.95|0
1721251500000|2024-07-17 21:25:00|81.42|79.02|81.43|79.03|81.44|79.04|81.39|78.99|0
1721251800000|2024-07-17 21:30:00|81.44|79.04|81.47|79.07|81.55|79.15|81.44|79.04|0
1721252100000|2024-07-17 21:35:00|81.44|79.04|81.45|79.05|81.47|79.07|81.44|79.04|0
1721252400000|2024-07-17 21:40:00|81.44|79.04|81.39|78.99|81.44|79.04|81.38|78.98|0
1721252700000|2024-07-17 21:45:00|81.42|79.02|81.4|79|81.42|79.02|81.38|78.98|0
1721253000000|2024-07-17 21:50:00|81.38|78.98|81.39|78.99|81.43|79.03|81.37|78.97|0
1721253300000|2024-07-17 21:55:00|81.35|78.95|81.35|78.95|81.35|78.95|81.31|78.91|0
1721253600000|2024-07-17 22:00:00|81.13|78.73|80.46|78.06|81.15|78.75|80.24|77.84|0
1721253900000|2024-07-17 22:05:00|80.48|78.08|80.79|78.39|80.85|78.45|80.44|78.04|0
1721254200000|2024-07-17 22:10:00|80.83|78.43|80.63|78.23|80.83|78.43|80.55|78.15|0
1721254500000|2024-07-17 22:15:00|80.61|78.21|80.43|78.03|80.63|78.23|80.39|77.99|0
1721254800000|2024-07-17 22:20:00|80.39|77.99|80.39|77.99|80.43|78.03|80.27|77.87|0
1721255100000|2024-07-17 22:25:00|80.43|78.03|80.43|78.03|80.51|78.11|80.39|77.99|0
1721255400000|2024-07-17 22:30:00|80.41|78.01|80.43|78.03|80.47|78.07|80.31|77.91|0
1721255700000|2024-07-17 22:35:00|80.39|77.99|80.58|78.18|80.82|78.42|80.35|77.95|0
1721256000000|2024-07-17 22:40:00|80.6|78.2|80.5|78.1|80.6|78.2|80.46|78.06|0
1721256300000|2024-07-17 22:45:00|80.46|78.06|80.5|78.1|80.54|78.14|80.42|78.02|0
1721256600000|2024-07-17 22:50:00|80.48|78.08|80.5|78.1|80.5|78.1|80.38|77.98|0
1721256900000|2024-07-17 22:55:00|80.48|78.08|80.18|77.78|80.48|78.08|80.11|77.71|0
1721257200000|2024-07-17 23:00:00|80.2|77.8|80.34|77.94|80.34|77.94|80.18|77.78|0
1721257500000|2024-07-17 23:05:00|80.32|77.92|80.34|77.94|80.42|78.02|80.26|77.86|0
1721257800000|2024-07-17 23:10:00|80.3|77.9|80.38|77.98|80.38|77.98|80.3|77.9|0
1721258100000|2024-07-17 23:15:00|80.37|77.97|80.41|78.01|80.41|78.01|80.33|77.93|0
1721258400000|2024-07-17 23:20:00|80.45|78.05|80.37|77.97|80.45|78.05|80.33|77.93|0
1721258700000|2024-07-17 23:25:00|80.33|77.93|80.33|77.93|80.41|78.01|80.33|77.93|0
1721259000000|2024-07-17 23:30:00|80.37|77.97|80.17|77.77|80.37|77.97|80.17|77.77|0
1721259300000|2024-07-17 23:35:00|80.21|77.81|80.21|77.81|80.29|77.89|80.17|77.77|0
1721259600000|2024-07-17 23:40:00|80.25|77.85|80.21|77.81|80.25|77.85|80.21|77.81|0
1721259900000|2024-07-17 23:45:00|80.25|77.85|80.33|77.93|80.41|78.01|80.25|77.85|0
1721260200000|2024-07-17 23:50:00|80.29|77.89|80.36|77.96|80.4|78|80.29|77.89|0
1721260500000|2024-07-17 23:55:00|80.32|77.92|80.28|77.88|80.32|77.92|80.17|77.77|0
1721260800000|2024-07-18 00:00:00|80.32|77.92|80.01|77.61|80.32|77.92|79.97|77.57|0
1721261100000|2024-07-18 00:05:00|80.05|77.65|80.01|77.61|80.12|77.72|79.93|77.53|0
1721261400000|2024-07-18 00:10:00|80.03|77.63|79.96|77.56|80.08|77.68|79.93|77.53|0
1721261700000|2024-07-18 00:15:00|79.93|77.53|80.08|77.68|80.12|77.72|79.93|77.53|0
1721262000000|2024-07-18 00:20:00|80.12|77.72|80.04|77.64|80.12|77.72|80.04|77.64|0
1721262300000|2024-07-18 00:25:00|80|77.6|79.84|77.44|80.08|77.68|79.73|77.33|0
1721262600000|2024-07-18 00:30:00|79.8|77.4|79.71|77.31|79.8|77.4|79.65|77.25|0
1721262900000|2024-07-18 00:35:00|79.68|77.28|79.76|77.36|79.92|77.52|79.68|77.28|0
1721263200000|2024-07-18 00:40:00|79.72|77.32|79.6|77.2|79.74|77.34|79.6|77.2|0
1721263500000|2024-07-18 00:45:00|79.56|77.16|79.8|77.4|79.8|77.4|79.56|77.16|0
1721263800000|2024-07-18 00:50:00|79.76|77.36|79.87|77.47|79.87|77.47|79.68|77.28|0
1721264100000|2024-07-18 00:55:00|79.91|77.51|79.87|77.47|79.91|77.51|79.83|77.43|0
1721264400000|2024-07-18 01:00:00|79.85|77.45|80.11|77.71|80.11|77.71|79.83|77.43|0
1721264700000|2024-07-18 01:05:00|80.07|77.67|79.52|77.12|80.07|77.67|79.48|77.08|0
1721265000000|2024-07-18 01:10:00|79.56|77.16|79.91|77.51|79.95|77.55|79.52|77.12|0
1721265300000|2024-07-18 01:15:00|79.87|77.47|79.83|77.43|79.91|77.51|79.67|77.27|0
1721265600000|2024-07-18 01:20:00|79.79|77.39|79.79|77.39|79.83|77.43|79.73|77.33|0
1721265900000|2024-07-18 01:25:00|79.77|77.37|79.67|77.27|79.83|77.43|79.65|77.25|0
1721266200000|2024-07-18 01:30:00|79.63|77.23|79.71|77.31|79.75|77.35|79.63|77.23|0
1721266500000|2024-07-18 01:35:00|79.73|77.33|79.7|77.3|79.78|77.38|79.63|77.23|0
1721266800000|2024-07-18 01:40:00|79.72|77.32|79.78|77.38|79.82|77.42|79.7|77.3|0
1721267100000|2024-07-18 01:45:00|79.74|77.34|79.7|77.3|79.74|77.34|79.66|77.26|0
1721267400000|2024-07-18 01:50:00|79.66|77.26|79.68|77.28|79.78|77.38|79.66|77.26|0
1721267700000|2024-07-18 01:55:00|79.7|77.3|79.54|77.14|79.7|77.3|79.54|77.14|0
1721268000000|2024-07-18 02:00:00|79.5|77.1|79.56|77.16|79.62|77.22|79.5|77.1|0
1721268300000|2024-07-18 02:05:00|79.54|77.14|79.58|77.18|79.62|77.22|79.5|77.1|0
1721268600000|2024-07-18 02:10:00|79.56|77.16|79.73|77.33|79.73|77.33|79.54|77.14|0
1721268900000|2024-07-18 02:15:00|79.77|77.37|79.81|77.41|79.81|77.41|79.73|77.33|0
1721269200000|2024-07-18 02:20:00|79.83|77.43|79.89|77.49|79.93|77.53|79.69|77.29|0
1721269500000|2024-07-18 02:25:00|79.85|77.45|79.85|77.45|79.92|77.52|79.81|77.41|0
1721269800000|2024-07-18 02:30:00|79.81|77.41|79.84|77.44|79.96|77.56|79.81|77.41|0
1721270100000|2024-07-18 02:35:00|79.88|77.48|79.8|77.4|79.96|77.56|79.76|77.36|0
1721270400000|2024-07-18 02:40:00|79.84|77.44|79.8|77.4|79.84|77.44|79.8|77.4|0
1721270700000|2024-07-18 02:45:00|79.84|77.44|79.61|77.21|79.84|77.44|79.61|77.21|0
1721271000000|2024-07-18 02:50:00|79.63|77.23|79.56|77.16|79.72|77.32|79.56|77.16|0
1721271300000|2024-07-18 02:55:00|79.53|77.13|79.68|77.28|79.68|77.28|79.53|77.13|0
1721271600000|2024-07-18 03:00:00|79.64|77.24|79.68|77.28|79.72|77.32|79.6|77.2|0
1721271900000|2024-07-18 03:05:00|79.64|77.24|79.79|77.39|79.79|77.39|79.62|77.22|0
1721272200000|2024-07-18 03:10:00|79.81|77.41|79.71|77.31|79.81|77.41|79.68|77.28|0
1721272500000|2024-07-18 03:15:00|79.73|77.33|79.99|77.59|79.99|77.59|79.71|77.31|0
1721272800000|2024-07-18 03:20:00|80.07|77.67|79.87|77.47|80.07|77.67|79.87|77.47|0
1721273100000|2024-07-18 03:25:00|79.85|77.45|79.93|77.53|79.95|77.55|79.85|77.45|0
1721273400000|2024-07-18 03:30:00|79.91|77.51|80.51|78.11|80.61|78.21|79.91|77.51|0
1721273700000|2024-07-18 03:35:00|80.49|78.09|80.45|78.05|80.53|78.13|80.34|77.94|0
1721274000000|2024-07-18 03:40:00|80.41|78.01|80.18|77.78|80.41|78.01|80.18|77.78|0
1721274300000|2024-07-18 03:45:00|80.21|77.81|79.86|77.46|80.21|77.81|79.86|77.46|0
1721274600000|2024-07-18 03:50:00|79.84|77.44|80.04|77.64|80.06|77.66|79.82|77.42|0
1721274900000|2024-07-18 03:55:00|80.02|77.62|80.01|77.61|80.09|77.69|79.98|77.58|0
1721275200000|2024-07-18 04:00:00|79.97|77.57|79.97|77.57|79.97|77.57|79.86|77.46|0
1721275500000|2024-07-18 04:05:00|79.95|77.55|80.05|77.65|80.05|77.65|79.89|77.49|0
1721275800000|2024-07-18 04:10:00|80.01|77.61|80.01|77.61|80.05|77.65|79.93|77.53|0
1721276100000|2024-07-18 04:15:00|80.05|77.65|80.4|78|80.44|78.04|80.01|77.61|0
1721276400000|2024-07-18 04:20:00|80.36|77.96|80.32|77.92|80.4|78|80.24|77.84|0
1721276700000|2024-07-18 04:25:00|80.28|77.88|80.28|77.88|80.28|77.88|80.2|77.8|0
1721277000000|2024-07-18 04:30:00|80.32|77.92|80.32|77.92|80.38|77.98|80.28|77.88|0
1721277300000|2024-07-18 04:35:00|80.28|77.88|80.28|77.88|80.32|77.92|80.2|77.8|0
1721277600000|2024-07-18 04:40:00|80.32|77.92|80.73|78.33|80.77|78.37|80.28|77.88|0
1721277900000|2024-07-18 04:45:00|80.77|78.37|80.81|78.41|80.81|78.41|80.69|78.29|0
1721278200000|2024-07-18 04:50:00|80.85|78.45|80.73|78.33|80.85|78.45|80.65|78.25|0
1721278500000|2024-07-18 04:55:00|80.69|78.29|80.53|78.13|80.69|78.29|80.53|78.13|0
1721278800000|2024-07-18 05:00:00|80.57|78.17|80.69|78.29|80.69|78.29|80.53|78.13|0
1721279100000|2024-07-18 05:05:00|80.65|78.25|80.61|78.21|80.65|78.25|80.51|78.11|0
1721279400000|2024-07-18 05:10:00|80.64|78.24|80.64|78.24|80.68|78.28|80.57|78.17|0
1721279700000|2024-07-18 05:15:00|80.6|78.2|80.56|78.16|80.64|78.24|80.56|78.16|0
1721280000000|2024-07-18 05:20:00|80.52|78.12|80.6|78.2|80.64|78.24|80.52|78.12|0
1721280300000|2024-07-18 05:25:00|80.64|78.24|80.68|78.28|80.72|78.32|80.6|78.2|0
1721280600000|2024-07-18 05:30:00|80.66|78.26|80.48|78.08|80.68|78.28|80.32|77.92|0
1721280900000|2024-07-18 05:35:00|80.44|78.04|80.64|78.24|80.64|78.24|80.28|77.88|0
1721281200000|2024-07-18 05:40:00|80.6|78.2|80.44|78.04|80.6|78.2|80.44|78.04|0
1721281500000|2024-07-18 05:45:00|80.4|78|80.44|78.04|80.48|78.08|80.32|77.92|0
1721281800000|2024-07-18 05:50:00|80.4|78|80.36|77.96|80.44|78.04|80.28|77.88|0
1721282100000|2024-07-18 05:55:00|80.38|77.98|80.32|77.92|80.4|78|80.24|77.84|0
1721282400000|2024-07-18 06:00:00|80.28|77.88|80.59|78.19|80.63|78.23|80.12|77.72|0
1721282700000|2024-07-18 06:05:00|80.63|78.23|80.35|77.95|80.83|78.43|80.31|77.91|0
1721283000000|2024-07-18 06:10:00|80.39|77.99|80|77.6|80.43|78.03|79.88|77.48|0
1721283300000|2024-07-18 06:15:00|80.08|77.68|79.33|76.93|80.08|77.68|79.29|76.89|0
1721283600000|2024-07-18 06:20:00|79.37|76.97|79.37|76.97|79.57|77.17|79.29|76.89|0
1721283900000|2024-07-18 06:25:00|79.41|77.01|79.41|77.01|79.56|77.16|79.37|76.97|0
1721284200000|2024-07-18 06:30:00|79.37|76.97|79.17|76.77|79.41|77.01|79.13|76.73|0
1721284500000|2024-07-18 06:35:00|79.21|76.81|78.82|76.42|79.21|76.81|78.82|76.42|0
1721284800000|2024-07-18 06:40:00|78.81|76.41|78.55|76.15|78.82|76.42|78.51|76.11|0
1721285100000|2024-07-18 06:45:00|78.59|76.19|78.49|76.09|78.63|76.23|78.47|76.07|0
1721285400000|2024-07-18 06:50:00|78.51|76.11|78.65|76.25|78.74|76.34|78.28|75.88|0
1721285700000|2024-07-18 06:55:00|78.67|76.27|78.62|76.22|78.67|76.27|78.51|76.11|0
1721286000000|2024-07-18 07:00:00|78.66|76.26|78.97|76.57|79.05|76.65|78.59|76.19|0
1721286300000|2024-07-18 07:05:00|79.01|76.61|79.24|76.84|79.47|77.07|78.97|76.57|0
1721286600000|2024-07-18 07:10:00|79.2|76.8|79.51|77.11|79.55|77.15|79.2|76.8|0
1721286900000|2024-07-18 07:15:00|79.55|77.15|80.51|78.11|80.51|78.11|79.55|77.15|0
1721287200000|2024-07-18 07:20:00|80.47|78.07|80.61|78.21|80.61|78.21|80.08|77.68|0
1721287500000|2024-07-18 07:25:00|80.71|78.31|81.57|79.17|81.69|79.29|80.65|78.25|0
1721287800000|2024-07-18 07:30:00|81.65|79.25|81.37|78.97|82.41|80.01|81.32|78.92|0
1721288100000|2024-07-18 07:35:00|81.33|78.93|81.89|79.49|82.07|79.67|81.29|78.89|0
1721288400000|2024-07-18 07:40:00|81.85|79.45|81.11|78.71|81.85|79.45|81.02|78.62|0
1721288700000|2024-07-18 07:45:00|81.09|78.69|81.37|78.97|81.45|79.05|81.09|78.69|0
1721289000000|2024-07-18 07:50:00|81.45|79.05|81.01|78.61|81.45|79.05|80.92|78.52|0
1721289300000|2024-07-18 07:55:00|81.05|78.65|80.89|78.49|81.21|78.81|80.89|78.49|0
1721289600000|2024-07-18 08:00:00|80.93|78.53|81.09|78.69|81.17|78.77|80.77|78.37|0
1721289900000|2024-07-18 08:05:00|81.13|78.73|81.28|78.88|81.48|79.08|80.89|78.49|0
1721290200000|2024-07-18 08:10:00|81.24|78.84|81.15|78.75|81.28|78.88|80.99|78.59|0
1721290500000|2024-07-18 08:15:00|81.16|78.76|81.04|78.64|81.52|79.12|80.93|78.53|0
1721290800000|2024-07-18 08:20:00|81|78.6|80.98|78.58|81.2|78.8|80.73|78.33|0
1721291100000|2024-07-18 08:25:00|81|78.6|80.92|78.52|81.12|78.72|80.88|78.48|0
1721291400000|2024-07-18 08:30:00|80.88|78.48|80.14|77.74|81.16|78.76|79.98|77.58|0
1721291700000|2024-07-18 08:35:00|80.17|77.77|80.21|77.81|80.29|77.89|80.06|77.66|0
1721292000000|2024-07-18 08:40:00|80.15|77.75|80.13|77.73|80.25|77.85|79.98|77.58|0
1721292300000|2024-07-18 08:45:00|80.11|77.71|80.05|77.65|80.29|77.89|79.98|77.58|0
1721292600000|2024-07-18 08:50:00|80.09|77.69|80.09|77.69|80.17|77.77|79.9|77.5|0
1721292900000|2024-07-18 08:55:00|80.05|77.65|79.82|77.42|80.09|77.69|79.82|77.42|0
1721293200000|2024-07-18 09:00:00|79.85|77.45|80.2|77.8|80.21|77.81|79.78|77.38|0
1721293500000|2024-07-18 09:05:00|80.17|77.77|80.05|77.65|80.24|77.84|79.93|77.53|0
1721293800000|2024-07-18 09:10:00|80.01|77.61|79.81|77.41|80.01|77.61|79.81|77.41|0
1721294100000|2024-07-18 09:15:00|79.83|77.43|79.93|77.53|79.97|77.57|79.75|77.35|0
1721294400000|2024-07-18 09:20:00|79.97|77.57|80|77.6|80.04|77.64|79.75|77.35|0
1721294700000|2024-07-18 09:25:00|79.96|77.56|80.35|77.95|80.35|77.95|79.93|77.53|0
1721295000000|2024-07-18 09:30:00|80.39|77.99|80.86|78.46|81.02|78.62|80.28|77.88|0
1721295300000|2024-07-18 09:35:00|80.9|78.5|81.06|78.66|81.3|78.9|80.82|78.42|0
1721295600000|2024-07-18 09:40:00|81.04|78.64|81.57|79.17|81.63|79.23|81.02|78.62|0
1721295900000|2024-07-18 09:45:00|81.53|79.13|81.57|79.17|81.57|79.17|81.21|78.81|0
1721296200000|2024-07-18 09:50:00|81.49|79.09|81.09|78.69|81.49|79.09|81.09|78.69|0
1721296500000|2024-07-18 09:55:00|81.13|78.73|80.95|78.55|81.45|79.05|80.95|78.55|0
1721296800000|2024-07-18 10:00:00|80.87|78.47|82.2|79.8|82.36|79.96|80.87|78.47|0
1721297100000|2024-07-18 10:05:00|82.16|79.76|82.44|80.04|82.44|80.04|82.12|79.72|0
1721297400000|2024-07-18 10:10:00|82.48|80.08|82.48|80.08|82.76|80.36|82.24|79.84|0
1721297700000|2024-07-18 10:15:00|82.44|80.04|82.12|79.72|82.48|80.08|81.88|79.48|0
1721298000000|2024-07-18 10:20:00|82.18|79.78|81.99|79.59|82.27|79.87|81.95|79.55|0
1721298300000|2024-07-18 10:25:00|82.03|79.63|82.47|80.07|82.47|80.07|81.99|79.59|0
1721298600000|2024-07-18 10:30:00|82.45|80.05|81.95|79.55|82.51|80.11|81.95|79.55|0
1721298900000|2024-07-18 10:35:00|81.99|79.59|81.79|79.39|81.99|79.59|81.67|79.27|0
1721299200000|2024-07-18 10:40:00|81.83|79.43|81.51|79.11|81.83|79.43|81.51|79.11|0
1721299500000|2024-07-18 10:45:00|81.55|79.15|81.67|79.27|81.87|79.47|81.51|79.11|0
1721299800000|2024-07-18 10:50:00|81.65|79.25|81.43|79.03|81.91|79.51|81.39|78.99|0
1721300100000|2024-07-18 10:55:00|81.39|78.99|81.47|79.07|81.59|79.19|81.39|78.99|0
1721300400000|2024-07-18 11:00:00|81.49|79.09|81.43|79.03|81.82|79.42|81.43|79.03|0
1721300700000|2024-07-18 11:05:00|81.46|79.06|81.58|79.18|81.66|79.26|81.38|78.98|0
1721301000000|2024-07-18 11:10:00|81.54|79.14|81.54|79.14|81.86|79.46|81.54|79.14|0
1721301300000|2024-07-18 11:15:00|81.58|79.18|81.86|79.46|81.86|79.46|81.38|78.98|0
1721301600000|2024-07-18 11:20:00|81.8|79.4|81.58|79.18|81.82|79.42|81.5|79.1|0
1721301900000|2024-07-18 11:25:00|81.54|79.14|81.77|79.37|81.78|79.38|81.5|79.1|0
1721302200000|2024-07-18 11:30:00|81.76|79.36|81.61|79.21|81.81|79.41|81.61|79.21|0
1721302500000|2024-07-18 11:35:00|81.65|79.25|81.3|78.9|81.73|79.33|81.22|78.82|0
1721302800000|2024-07-18 11:40:00|81.32|78.92|81.21|78.81|81.41|79.01|81.1|78.7|0
1721303100000|2024-07-18 11:45:00|81.18|78.78|81.09|78.69|81.29|78.89|81.06|78.66|0
1721303400000|2024-07-18 11:50:00|81.06|78.66|80.25|77.85|81.25|78.85|80.25|77.85|0
1721303700000|2024-07-18 11:55:00|80.23|77.83|80.13|77.73|80.25|77.85|80.09|77.69|0
1721304000000|2024-07-18 12:00:00|80.17|77.77|80.41|78.01|80.45|78.05|80.17|77.77|0
1721304300000|2024-07-18 12:05:00|80.45|78.05|80.72|78.32|80.76|78.36|80.45|78.05|0
1721304600000|2024-07-18 12:10:00|80.76|78.36|80.31|77.91|80.76|78.36|80.31|77.91|0
1721304900000|2024-07-18 12:15:00|80.33|77.93|80.07|77.67|80.64|78.24|80.01|77.61|0
1721305200000|2024-07-18 12:20:00|80.05|77.65|79.61|77.21|80.46|78.06|79.58|77.18|0
1721305500000|2024-07-18 12:25:00|79.58|77.18|79.95|77.55|79.95|77.55|79.5|77.1|0
1721305800000|2024-07-18 12:30:00|79.65|77.25|79.57|77.17|80|77.6|79.42|77.02|0
1721306100000|2024-07-18 12:35:00|79.61|77.21|79.53|77.13|79.79|77.39|79.49|77.09|0
1721306400000|2024-07-18 12:40:00|79.57|77.17|79.3|76.9|79.61|77.21|79.28|76.88|0
1721306700000|2024-07-18 12:45:00|79.34|76.94|79.02|76.62|79.65|77.25|78.95|76.55|0
1721307000000|2024-07-18 12:50:00|79.06|76.66|79.22|76.82|79.49|77.09|79.06|76.66|0
1721307300000|2024-07-18 12:55:00|79.25|76.85|79.14|76.74|79.29|76.89|79.02|76.62|0
1721307600000|2024-07-18 13:00:00|79.1|76.7|78.9|76.5|79.18|76.78|78.82|76.42|0
1721307900000|2024-07-18 13:05:00|78.86|76.46|78.59|76.19|79.23|76.83|78.55|76.15|0
1721308200000|2024-07-18 13:10:00|78.63|76.23|78.86|76.46|78.94|76.54|78.51|76.11|0
1721308500000|2024-07-18 13:15:00|78.9|76.5|78.97|76.57|79.01|76.61|78.78|76.38|0
1721308800000|2024-07-18 13:20:00|79.01|76.61|79.55|77.15|79.59|77.19|78.97|76.57|0
1721309100000|2024-07-18 13:25:00|79.48|77.08|79.48|77.08|79.63|77.23|79.2|76.8|0
1721309400000|2024-07-18 13:30:00|79.44|77.04|79.94|77.54|80.18|77.78|79.28|76.88|0
1721309700000|2024-07-18 13:35:00|79.98|77.58|79.08|76.68|80.1|77.7|78.89|76.49|0
1721310000000|2024-07-18 13:40:00|79|76.6|79.81|77.41|79.88|77.48|78.68|76.28|0
1721310300000|2024-07-18 13:45:00|79.84|77.44|79.8|77.4|80.28|77.88|79.61|77.21|0
1721310600000|2024-07-18 13:50:00|79.76|77.36|80.2|77.8|80.2|77.8|79.53|77.13|0
1721310900000|2024-07-18 13:55:00|80.16|77.76|78.59|76.19|80.16|77.76|78.48|76.08|0
1721311200000|2024-07-18 14:00:00|78.55|76.15|78.26|75.86|79.17|76.77|78.13|75.73|0
1721311500000|2024-07-18 14:05:00|78.28|75.88|77.66|75.26|78.36|75.96|77.66|75.26|0
1721311800000|2024-07-18 14:10:00|77.89|75.49|78.05|75.65|78.24|75.84|77.7|75.3|0
1721312100000|2024-07-18 14:15:00|78.16|75.76|78.16|75.76|78.24|75.84|77.47|75.07|0
1721312400000|2024-07-18 14:20:00|78.12|75.72|78.26|75.86|79.15|76.75|78.12|75.72|0
1721312700000|2024-07-18 14:25:00|78.3|75.9|78.91|76.51|78.99|76.59|78.18|75.78|0
1721313000000|2024-07-18 14:30:00|78.95|76.55|81.54|79.14|81.54|79.14|78.95|76.55|0
1721313300000|2024-07-18 14:35:00|81.62|79.22|82.1|79.7|82.38|79.98|81.22|78.82|0
1721313600000|2024-07-18 14:40:00|82.05|79.65|82.81|80.41|83.84|81.44|81.65|79.25|0
1721313900000|2024-07-18 14:45:00|83.01|80.61|84.18|81.78|85.5|83.1|82.77|80.37|0
1721314200000|2024-07-18 14:50:00|84.39|81.99|82.81|80.41|84.75|82.35|82.16|79.76|0
1721314500000|2024-07-18 14:55:00|82.77|80.37|83.62|81.22|84.02|81.62|82.45|80.05|0
1721314800000|2024-07-18 15:00:00|83.66|81.26|83.86|81.46|84.14|81.74|83.29|80.89|0
1721315100000|2024-07-18 15:05:00|83.9|81.5|85.29|82.89|85.41|83.01|83.57|81.17|0
1721315400000|2024-07-18 15:10:00|85.33|82.93|86.99|84.59|86.99|84.59|84.28|81.88|0
1721315700000|2024-07-18 15:15:00|86.9|84.5|88.47|86.07|88.52|86.12|85.95|83.55|0
1721316000000|2024-07-18 15:20:00|88.52|86.12|89.07|86.67|89.15|86.75|88.22|85.82|0
1721316300000|2024-07-18 15:25:00|89.11|86.71|89.67|87.27|89.79|87.39|88.6|86.2|0
1721316600000|2024-07-18 15:30:00|89.75|87.35|90.95|88.55|91.12|88.72|88.51|86.11|0
1721316900000|2024-07-18 15:35:00|91.08|88.68|89.91|87.51|91.08|88.68|89.27|86.87|0
1721317200000|2024-07-18 15:40:00|89.94|87.54|90.51|88.11|90.52|88.12|89.27|86.87|0
1721317500000|2024-07-18 15:45:00|90.43|88.03|92.67|90.27|92.67|90.27|90.08|87.68|0
1721317800000|2024-07-18 15:50:00|92.89|90.49|92.53|90.13|92.97|90.57|91.66|89.26|0
1721318100000|2024-07-18 15:55:00|92.4|90|92.66|90.26|92.75|90.35|92.18|89.78|0
1721318400000|2024-07-18 16:00:00|92.71|90.31|93.28|90.88|93.28|90.88|92.42|90.02|0
1721318700000|2024-07-18 16:05:00|93.19|90.79|91.61|89.21|93.28|90.88|91.57|89.17|0
1721319000000|2024-07-18 16:10:00|91.79|89.39|92.57|90.17|92.97|90.57|91.79|89.39|0
1721319300000|2024-07-18 16:15:00|92.7|90.3|93.14|90.74|93.54|91.14|92.61|90.21|0
1721319600000|2024-07-18 16:20:00|93.18|90.78|93.36|90.96|93.58|91.18|92.52|90.12|0
1721319900000|2024-07-18 16:25:00|93.31|90.91|92.74|90.34|93.45|91.05|92.43|90.03|0
1721320200000|2024-07-18 16:30:00|92.78|90.38|91.26|88.86|93.09|90.69|91.21|88.81|0
1721320500000|2024-07-18 16:35:00|91.3|88.9|90.87|88.47|91.82|89.42|90.87|88.47|0
1721320800000|2024-07-18 16:40:00|90.91|88.51|90.86|88.46|91.6|89.2|90.74|88.34|0
1721321100000|2024-07-18 16:45:00|90.91|88.51|91.55|89.15|91.55|89.15|90.69|88.29|0
1721321400000|2024-07-18 16:50:00|91.6|89.2|89.55|87.15|91.69|89.29|89.25|86.85|0
1721321700000|2024-07-18 16:55:00|89.53|87.13|88.4|86|89.55|87.15|88.33|85.93|0
1721322000000|2024-07-18 17:00:00|88.35|85.95|88.56|86.16|88.69|86.29|88.06|85.66|0
1721322300000|2024-07-18 17:05:00|88.61|86.21|89.59|87.19|89.81|87.41|88.61|86.21|0
1721322600000|2024-07-18 17:10:00|89.55|87.15|88.18|85.78|89.55|87.15|87.97|85.57|0
1721322900000|2024-07-18 17:15:00|88.14|85.74|87.88|85.48|88.52|86.12|87.76|85.36|0
1721323200000|2024-07-18 17:20:00|87.92|85.52|87.67|85.27|88.01|85.61|87.29|84.89|0
1721323500000|2024-07-18 17:25:00|87.8|85.4|88.3|85.9|88.56|86.16|87.71|85.31|0
1721323800000|2024-07-18 17:30:00|88.22|85.82|88.22|85.82|88.34|85.94|87.5|85.1|0
1721324100000|2024-07-18 17:35:00|88.26|85.86|88.21|85.81|88.55|86.15|87.62|85.22|0
1721324400000|2024-07-18 17:40:00|88.26|85.86|87.57|85.17|88.91|86.51|87.51|85.11|0
1721324700000|2024-07-18 17:45:00|87.55|85.15|87.09|84.69|87.55|85.15|86.86|84.46|0
1721325000000|2024-07-18 17:50:00|87.04|84.64|88.14|85.74|88.44|86.04|87.04|84.64|0
1721325300000|2024-07-18 17:55:00|88.23|85.83|88.78|86.38|89.04|86.64|88.14|85.74|0
1721325600000|2024-07-18 18:00:00|88.65|86.25|89.51|87.11|89.85|87.45|88.65|86.25|0
1721325900000|2024-07-18 18:05:00|89.53|87.13|89.26|86.86|89.77|87.37|88.49|86.09|0
1721326200000|2024-07-18 18:10:00|89.39|86.99|90.25|87.85|90.46|88.06|89.26|86.86|0
1721326500000|2024-07-18 18:15:00|90.16|87.76|90.42|88.02|90.51|88.11|89.73|87.33|0
1721326800000|2024-07-18 18:20:00|90.4|88|89.51|87.11|90.46|88.06|89.38|86.98|0
1721327100000|2024-07-18 18:25:00|89.55|87.15|90.81|88.41|90.85|88.45|89.55|87.15|0
1721327400000|2024-07-18 18:30:00|90.89|88.49|90.81|88.41|91.46|89.06|90.37|87.97|0
1721327700000|2024-07-18 18:35:00|90.72|88.32|92.03|89.63|92.03|89.63|90.5|88.1|0
1721328000000|2024-07-18 18:40:00|91.81|89.41|91.72|89.32|91.94|89.54|91.28|88.88|0
1721328300000|2024-07-18 18:45:00|91.68|89.28|91.87|89.47|92.12|89.72|91|88.6|0
1721328600000|2024-07-18 18:50:00|91.83|89.43|91.12|88.72|92.58|90.18|90.9|88.5|0
1721328900000|2024-07-18 18:55:00|91.03|88.63|90.86|88.46|91.3|88.9|90.68|88.28|0
1721329200000|2024-07-18 19:00:00|90.99|88.59|91.43|89.03|91.56|89.16|90.16|87.76|0
1721329500000|2024-07-18 19:05:00|91.38|88.98|91.69|89.29|91.91|89.51|91.07|88.67|0
1721329800000|2024-07-18 19:10:00|91.73|89.33|93.51|91.11|94.31|91.91|91.6|89.2|0
1721330100000|2024-07-18 19:15:00|93.33|90.93|93.24|90.84|93.41|91.01|92.57|90.17|0
1721330400000|2024-07-18 19:20:00|93.41|91.01|93.77|91.37|94|91.6|93.06|90.66|0
1721330700000|2024-07-18 19:25:00|93.64|91.24|92.43|90.03|93.64|91.24|92.39|89.99|0
1721331000000|2024-07-18 19:30:00|92.63|90.23|92.43|90.03|92.9|90.5|91.9|89.5|0
1721331300000|2024-07-18 19:35:00|92.3|89.9|90.37|87.97|92.38|89.98|90.2|87.8|0
1721331600000|2024-07-18 19:40:00|90.24|87.84|90.05|87.65|90.37|87.97|89.42|87.02|0
1721331900000|2024-07-18 19:45:00|89.89|87.49|87.44|85.04|90.35|87.95|87.44|85.04|0
1721332200000|2024-07-18 19:50:00|87.78|85.38|90.45|88.05|90.53|88.13|87.44|85.04|0
1721332500000|2024-07-18 19:55:00|90.05|87.65|89.45|87.05|90.18|87.78|88.41|86.01|0
1721332800000|2024-07-18 20:00:00|89.23|86.83|89.06|86.66|89.66|87.26|88.67|86.27|0
1721333100000|2024-07-18 20:05:00|89.12|86.72|88.58|86.18|89.31|86.91|88.54|86.14|0
1721333400000|2024-07-18 20:10:00|88.56|86.16|89.05|86.65|89.14|86.74|88.52|86.12|0
1721333700000|2024-07-18 20:15:00|89.01|86.61|88.75|86.35|89.01|86.61|88.45|86.05|0
1721334000000|2024-07-18 20:20:00|88.71|86.31|89.35|86.95|89.39|86.99|88.53|86.13|0
1721334300000|2024-07-18 20:25:00|89.33|86.93|89.17|86.77|89.35|86.95|89.04|86.64|0
1721334600000|2024-07-18 20:30:00|89.13|86.73|89|86.6|89.17|86.77|89|86.6|0
1721334900000|2024-07-18 20:35:00|89.04|86.64|89|86.6|89.04|86.64|89|86.6|0
1721335200000|2024-07-18 20:40:00|89.04|86.64|88.78|86.38|89.04|86.64|88.65|86.25|0
1721335500000|2024-07-18 20:45:00|88.74|86.34|88.69|86.29|88.78|86.38|88.65|86.25|0
1721335800000|2024-07-18 20:50:00|88.65|86.25|88.44|86.04|88.74|86.34|88.44|86.04|0
1721336100000|2024-07-18 20:55:00|88.48|86.08|88.67|86.27|88.67|86.27|88.41|86.01|0
1721336400000|2024-07-18 21:00:00|88.76|86.36|88.69|86.29|88.76|86.36|88.56|86.16|0
1721336700000|2024-07-18 21:05:00|88.68|86.28|88.68|86.28|88.68|86.28|88.66|86.26|0
1721337000000|2024-07-18 21:10:00|88.67|86.27|88.52|86.12|88.67|86.27|88.39|85.99|0
1721337300000|2024-07-18 21:15:00|88.54|86.14|88.45|86.05|88.54|86.14|88.45|86.05|0
1721337600000|2024-07-18 21:20:00|88.47|86.07|88.41|86.01|88.48|86.08|88.31|85.91|0
1721337900000|2024-07-18 21:25:00|88.29|85.89|88.29|85.89|88.38|85.98|88.29|85.89|0
1721338200000|2024-07-18 21:30:00|88.3|85.9|88.33|85.93|88.34|85.94|88.29|85.89|0
1721338500000|2024-07-18 21:35:00|88.28|85.88|88.34|85.94|88.35|85.95|88.28|85.88|0
1721338800000|2024-07-18 21:40:00|88.33|85.93|88.31|85.91|88.34|85.94|88.3|85.9|0
1721339100000|2024-07-18 21:45:00|88.34|85.94|88.36|85.96|88.37|85.97|88.34|85.94|0
1721339400000|2024-07-18 21:50:00|88.34|85.94|88.32|85.92|88.36|85.96|88.3|85.9|0
1721339700000|2024-07-18 21:55:00|88.31|85.91|88.33|85.93|88.33|85.93|88.27|85.87|0
1721340000000|2024-07-18 22:00:00|88.27|85.87|88.29|85.89|88.67|86.27|87.99|85.59|0
1721340300000|2024-07-18 22:05:00|88.33|85.93|87.94|85.54|88.33|85.93|87.94|85.54|0
1721340600000|2024-07-18 22:10:00|87.9|85.5|87.81|85.41|88.03|85.63|87.77|85.37|0
1721340900000|2024-07-18 22:15:00|87.86|85.46|88.13|85.73|88.2|85.8|87.77|85.37|0
1721341200000|2024-07-18 22:20:00|88.11|85.71|88.28|85.88|88.54|86.14|88.11|85.71|0
1721341500000|2024-07-18 22:25:00|88.32|85.92|88.58|86.18|88.58|86.18|88.19|85.79|0
1721341800000|2024-07-18 22:30:00|88.53|86.13|88.4|86|88.53|86.13|88.15|85.75|0
1721342100000|2024-07-18 22:35:00|88.49|86.09|88.57|86.17|88.75|86.35|88.45|86.05|0
1721342400000|2024-07-18 22:40:00|88.55|86.15|88.36|85.96|88.57|86.17|88.34|85.94|0
1721342700000|2024-07-18 22:45:00|88.4|86|87.93|85.53|88.4|86|87.89|85.49|0
1721343000000|2024-07-18 22:50:00|87.97|85.57|87.97|85.57|88.01|85.61|87.89|85.49|0
1721343300000|2024-07-18 22:55:00|87.95|85.55|88.14|85.74|88.18|85.78|87.93|85.53|0
1721343600000|2024-07-18 23:00:00|88.1|85.7|88.1|85.7|88.27|85.87|88.05|85.65|0
1721343900000|2024-07-18 23:05:00|88.14|85.74|88.18|85.78|88.22|85.82|88.14|85.74|0
1721344200000|2024-07-18 23:10:00|88.2|85.8|88.05|85.65|88.26|85.86|88.05|85.65|0
1721344500000|2024-07-18 23:15:00|88.01|85.61|87.96|85.56|88.11|85.71|87.96|85.56|0
1721344800000|2024-07-18 23:20:00|87.99|85.59|88.05|85.65|88.09|85.69|87.99|85.59|0
1721345100000|2024-07-18 23:25:00|88|85.6|87.92|85.52|88|85.6|87.83|85.43|0
1721345400000|2024-07-18 23:30:00|87.87|85.47|87.96|85.56|88.09|85.69|87.87|85.47|0
1721345700000|2024-07-18 23:35:00|87.92|85.52|88.04|85.64|88.13|85.73|87.92|85.52|0
1721346000000|2024-07-18 23:40:00|88|85.6|88.25|85.85|88.3|85.9|88|85.6|0
1721346300000|2024-07-18 23:45:00|88.3|85.9|88.47|86.07|88.59|86.19|88.3|85.9|0
1721346600000|2024-07-18 23:50:00|88.42|86.02|88.46|86.06|88.51|86.11|88.34|85.94|0
1721346900000|2024-07-18 23:55:00|88.42|86.02|88.42|86.02|88.46|86.06|88.38|85.98|0
1721347200000|2024-07-19 00:00:00|88.5|86.1|88.8|86.4|88.85|86.45|88.5|86.1|0
1721347500000|2024-07-19 00:05:00|88.76|86.36|88.59|86.19|88.85|86.45|88.5|86.1|0
1721347800000|2024-07-19 00:10:00|88.54|86.14|88.2|85.8|88.54|86.14|88.2|85.8|0
1721348100000|2024-07-19 00:15:00|88.24|85.84|88.46|86.06|88.54|86.14|88.2|85.8|0
1721348400000|2024-07-19 00:20:00|88.41|86.01|88.24|85.84|88.41|86.01|88.16|85.76|0
1721348700000|2024-07-19 00:25:00|88.2|85.8|87.94|85.54|88.2|85.8|87.81|85.41|0
1721349000000|2024-07-19 00:30:00|87.98|85.58|88.11|85.71|88.15|85.75|87.85|85.45|0
1721349300000|2024-07-19 00:35:00|88.15|85.75|88.32|85.92|88.32|85.92|88.11|85.71|0
1721349600000|2024-07-19 00:40:00|88.28|85.88|88.41|86.01|88.53|86.13|88.28|85.88|0
1721349900000|2024-07-19 00:45:00|88.36|85.96|88.45|86.05|88.45|86.05|88.19|85.79|0
1721350200000|2024-07-19 00:50:00|88.49|86.09|88.32|85.92|88.57|86.17|88.32|85.92|0
1721350500000|2024-07-19 00:55:00|88.36|85.96|88.4|86|88.44|86.04|88.36|85.96|0
1721350800000|2024-07-19 01:00:00|88.36|85.96|88.23|85.83|88.4|86|88.1|85.7|0
1721351100000|2024-07-19 01:05:00|88.21|85.81|88.27|85.87|88.31|85.91|88.14|85.74|0
1721351400000|2024-07-19 01:10:00|88.23|85.83|88.27|85.87|88.31|85.91|88.14|85.74|0
1721351700000|2024-07-19 01:15:00|88.31|85.91|88.44|86.04|88.57|86.17|88.31|85.91|0
1721352000000|2024-07-19 01:20:00|88.42|86.02|88.14|85.74|88.44|86.04|87.97|85.57|0
1721352300000|2024-07-19 01:25:00|88.09|85.69|88.09|85.69|88.18|85.78|87.97|85.57|0
1721352600000|2024-07-19 01:30:00|88.07|85.67|88.18|85.78|88.18|85.78|87.92|85.52|0
1721352900000|2024-07-19 01:35:00|88.13|85.73|87.88|85.48|88.22|85.82|87.83|85.43|0
1721353200000|2024-07-19 01:40:00|87.92|85.52|88|85.6|88|85.6|87.83|85.43|0
1721353500000|2024-07-19 01:45:00|88.04|85.64|88.34|85.94|88.34|85.94|87.96|85.56|0
1721353800000|2024-07-19 01:50:00|88.36|85.96|88.19|85.79|88.36|85.96|88.13|85.73|0
1721354100000|2024-07-19 01:55:00|88.17|85.77|88.17|85.77|88.25|85.85|88.08|85.68|0
1721354400000|2024-07-19 02:00:00|88.21|85.81|88.29|85.89|88.59|86.19|88.21|85.81|0
1721354700000|2024-07-19 02:05:00|88.25|85.85|88.29|85.89|88.29|85.89|88.12|85.72|0
1721355000000|2024-07-19 02:10:00|88.27|85.87|88.38|85.98|88.42|86.02|88.21|85.81|0
1721355300000|2024-07-19 02:15:00|88.42|86.02|88.37|85.97|88.42|86.02|88.37|85.97|0
1721355600000|2024-07-19 02:20:00|88.29|85.89|88.54|86.14|88.59|86.19|88.29|85.89|0
1721355900000|2024-07-19 02:25:00|88.5|86.1|88.33|85.93|88.63|86.23|88.33|85.93|0
1721356200000|2024-07-19 02:30:00|88.37|85.97|88.33|85.93|88.46|86.06|88.28|85.88|0
1721356500000|2024-07-19 02:35:00|88.28|85.88|88.28|85.88|88.31|85.91|88.11|85.71|0
1721356800000|2024-07-19 02:40:00|88.24|85.84|88.11|85.71|88.24|85.84|88.11|85.71|0
1721357100000|2024-07-19 02:45:00|88.07|85.67|88.11|85.71|88.11|85.71|88.02|85.62|0
1721357400000|2024-07-19 02:50:00|88.09|85.69|88.11|85.71|88.19|85.79|88.07|85.67|0
1721357700000|2024-07-19 02:55:00|88.06|85.66|88.15|85.75|88.19|85.79|88.06|85.66|0
1721358000000|2024-07-19 03:00:00|88.11|85.71|87.98|85.58|88.11|85.71|87.98|85.58|0
1721358300000|2024-07-19 03:05:00|88.02|85.62|88.19|85.79|88.23|85.83|87.98|85.58|0
1721358600000|2024-07-19 03:10:00|88.15|85.75|88.06|85.66|88.15|85.75|88|85.6|0
1721358900000|2024-07-19 03:15:00|88.1|85.7|88.04|85.64|88.23|85.83|88.04|85.64|0
1721359200000|2024-07-19 03:20:00|88.06|85.66|88.14|85.74|88.14|85.74|88.01|85.61|0
1721359500000|2024-07-19 03:25:00|88.1|85.7|88.01|85.61|88.18|85.78|88.01|85.61|0
1721359800000|2024-07-19 03:30:00|88.08|85.68|88.09|85.69|88.22|85.82|88.08|85.68|0
1721360100000|2024-07-19 03:35:00|88.05|85.65|88.09|85.69|88.12|85.72|88.01|85.61|0
1721360400000|2024-07-19 03:40:00|88.14|85.74|88.13|85.73|88.22|85.82|88.09|85.69|0
1721360700000|2024-07-19 03:45:00|88.18|85.78|88.26|85.86|88.3|85.9|88.13|85.73|0
1721361000000|2024-07-19 03:50:00|88.22|85.82|88.13|85.73|88.35|85.95|88.09|85.69|0
1721361300000|2024-07-19 03:55:00|88.09|85.69|88.09|85.69|88.09|85.69|88.04|85.64|0
1721361600000|2024-07-19 04:00:00|88.17|85.77|88.34|85.94|88.38|85.98|88.09|85.69|0
1721361900000|2024-07-19 04:05:00|88.3|85.9|88.21|85.81|88.34|85.94|88.17|85.77|0
1721362200000|2024-07-19 04:10:00|88.23|85.83|88.17|85.77|88.25|85.85|88.15|85.75|0
1721362500000|2024-07-19 04:15:00|88.15|85.75|88.29|85.89|88.29|85.89|88.15|85.75|0
1721362800000|2024-07-19 04:20:00|88.34|85.94|88.25|85.85|88.34|85.94|88.23|85.83|0
1721363100000|2024-07-19 04:25:00|88.23|85.83|88.25|85.85|88.25|85.85|88.19|85.79|0
1721363400000|2024-07-19 04:30:00|88.21|85.81|88.03|85.63|88.25|85.85|88.03|85.63|0
1721363700000|2024-07-19 04:35:00|88.01|85.61|88.12|85.72|88.18|85.78|87.99|85.59|0
1721364000000|2024-07-19 04:40:00|88.07|85.67|88.01|85.61|88.07|85.67|87.99|85.59|0
1721364300000|2024-07-19 04:45:00|87.99|85.59|88.11|85.71|88.11|85.71|87.99|85.59|0
1721364600000|2024-07-19 04:50:00|88.07|85.67|88.03|85.63|88.07|85.67|88.03|85.63|0
1721364900000|2024-07-19 04:55:00|88.07|85.67|88.03|85.63|88.11|85.71|88.03|85.63|0
1721365200000|2024-07-19 05:00:00|87.98|85.58|87.98|85.58|88.07|85.67|87.94|85.54|0
1721365500000|2024-07-19 05:05:00|87.94|85.54|87.98|85.58|88.02|85.62|87.94|85.54|0
1721365800000|2024-07-19 05:10:00|88.02|85.62|88.02|85.62|88.02|85.62|87.98|85.58|0
1721366100000|2024-07-19 05:15:00|88.06|85.66|88.06|85.66|88.06|85.66|87.98|85.58|0
1721366400000|2024-07-19 05:20:00|88.02|85.62|88.02|85.62|88.06|85.66|87.76|85.36|0
1721366700000|2024-07-19 05:25:00|88|85.6|88.04|85.64|88.27|85.87|88|85.6|0
1721367000000|2024-07-19 05:30:00|88.02|85.62|87.91|85.51|88.06|85.66|87.89|85.49|0
1721367300000|2024-07-19 05:35:00|87.89|85.49|87.84|85.44|87.97|85.57|87.82|85.42|0
1721367600000|2024-07-19 05:40:00|87.88|85.48|87.88|85.48|87.93|85.53|87.86|85.46|0
1721367900000|2024-07-19 05:45:00|87.93|85.53|87.88|85.48|87.97|85.57|87.88|85.48|0
1721368200000|2024-07-19 05:50:00|87.86|85.46|87.8|85.4|87.88|85.48|87.75|85.35|0
1721368500000|2024-07-19 05:55:00|87.77|85.37|87.67|85.27|87.79|85.39|87.67|85.27|0
1721368800000|2024-07-19 06:00:00|87.71|85.31|87.75|85.35|87.75|85.35|87.62|85.22|0
1721369100000|2024-07-19 06:05:00|87.71|85.31|87.37|84.97|87.75|85.35|87.37|84.97|0
1721369400000|2024-07-19 06:10:00|87.41|85.01|87.49|85.09|87.54|85.14|87.37|84.97|0
1721369700000|2024-07-19 06:15:00|87.47|85.07|87.53|85.13|87.66|85.26|87.43|85.03|0
1721370000000|2024-07-19 06:20:00|87.57|85.17|87.53|85.13|87.62|85.22|87.45|85.05|0
1721370300000|2024-07-19 06:25:00|87.55|85.15|87.49|85.09|87.66|85.26|87.49|85.09|0
1721370600000|2024-07-19 06:30:00|87.47|85.07|87.91|85.51|87.91|85.51|87.44|85.04|0
1721370900000|2024-07-19 06:35:00|87.95|85.55|88.12|85.72|88.12|85.72|87.78|85.38|0
1721371200000|2024-07-19 06:40:00|88.14|85.74|88.14|85.74|88.25|85.85|88.12|85.72|0
1721371500000|2024-07-19 06:45:00|88.12|85.72|88.85|86.45|88.93|86.53|87.95|85.55|0
1721371800000|2024-07-19 06:50:00|88.89|86.49|89.32|86.92|89.97|87.57|88.89|86.49|0
1721372100000|2024-07-19 06:55:00|89.4|87|90.35|87.95|90.61|88.21|89.25|86.85|0
1721372400000|2024-07-19 07:00:00|90.39|87.99|91.51|89.11|91.7|89.3|90.09|87.69|0
1721372700000|2024-07-19 07:05:00|91.44|89.04|90.53|88.13|92.19|89.79|90.53|88.13|0
1721373000000|2024-07-19 07:10:00|90.49|88.09|91.48|89.08|92.94|90.54|90.49|88.09|0
1721373300000|2024-07-19 07:15:00|91.43|89.03|91.34|88.94|91.61|89.21|90.91|88.51|0
1721373600000|2024-07-19 07:20:00|91.26|88.86|91.28|88.4|91.65|89.25|91.08|88.35|0
1721373900000|2024-07-19 07:25:00|91.5|88.62|92.42|89.54|92.53|89.87|91.47|88.62|0
1721374200000|2024-07-19 07:30:00|92.47|89.59|92.38|89.5|92.95|90.07|91.8|88.92|0
1721374500000|2024-07-19 07:35:00|92.46|89.58|92.86|89.98|93.87|90.99|92.09|89.21|0
1721374800000|2024-07-19 07:40:00|92.82|89.94|94.32|91.2|94.81|91.69|92.82|89.94|0
1721375100000|2024-07-19 07:45:00|94.18|91.06|93.56|90.44|94.27|91.15|93.53|90.41|0
1721375400000|2024-07-19 07:50:00|93.53|90.41|92.93|89.81|93.6|90.48|92.75|89.63|0
1721375700000|2024-07-19 07:55:00|92.89|89.77|93.29|90.17|93.46|90.34|92.44|89.32|0
1721376000000|2024-07-19 08:00:00|93.24|90.12|92.46|89.34|93.73|90.61|92.46|89.34|0
1721376300000|2024-07-19 08:05:00|92.44|89.32|92.62|89.5|92.97|89.85|92.04|88.92|0
1721376600000|2024-07-19 08:10:00|92.73|89.61|93.1|89.98|93.41|90.29|92.62|89.5|0
1721376900000|2024-07-19 08:15:00|93.15|90.03|93.17|90.05|93.19|90.07|92.48|89.36|0
1721377200000|2024-07-19 08:20:00|93.19|90.07|92.61|89.49|94.13|91.01|92.61|89.49|0
1721377500000|2024-07-19 08:25:00|92.88|89.76|92.26|89.14|93.23|90.11|92.12|89|0
1721377800000|2024-07-19 08:30:00|92.3|89.18|92.63|89.51|92.85|89.73|92.04|88.92|0
1721378100000|2024-07-19 08:35:00|92.61|89.49|92.01|88.89|92.68|89.56|91.86|88.74|0
1721378400000|2024-07-19 08:40:00|92.03|88.91|92.03|88.91|92.38|89.26|91.86|88.74|0
1721378700000|2024-07-19 08:45:00|91.99|88.87|92.25|89.13|92.43|89.31|91.86|88.74|0
1721379000000|2024-07-19 08:50:00|92.23|89.11|92.34|89.22|92.43|89.31|91.55|88.43|0
1721379300000|2024-07-19 08:55:00|92.29|89.17|92.2|89.08|92.69|89.57|91.98|88.86|0
1721379600000|2024-07-19 09:00:00|92.25|89.13|92.16|89.04|92.64|89.52|91.65|88.53|0
1721379900000|2024-07-19 09:05:00|92.11|88.99|91.63|88.51|92.16|89.04|91.63|88.51|0
1721380200000|2024-07-19 09:10:00|91.58|88.46|91.66|88.78|92.11|88.99|91.58|88.46|0
1721380500000|2024-07-19 09:15:00|91.68|88.8|91.81|88.93|91.86|88.98|91.42|88.54|0
1721380800000|2024-07-19 09:20:00|91.77|88.89|93|90.12|93.07|90.19|91.77|88.89|0
1721381100000|2024-07-19 09:25:00|93.05|90.17|93.31|90.43|93.31|90.43|92.6|89.72|0
1721381400000|2024-07-19 09:30:00|93.34|90.46|92.89|90.01|96.38|93.5|91.81|88.93|0
1721381700000|2024-07-19 09:35:00|92.93|90.05|93.91|91.03|94|91.12|92.8|89.92|0
1721382000000|2024-07-19 09:40:00|93.86|90.98|93.9|91.02|94.33|91.45|93.73|90.85|0
1721382300000|2024-07-19 09:45:00|93.82|90.94|92.66|89.78|93.82|90.94|92.66|89.78|0
1721382600000|2024-07-19 09:50:00|92.79|89.91|92.97|90.09|93.23|90.35|92.62|89.74|0
1721382900000|2024-07-19 09:55:00|93.01|90.13|92.92|90.04|93.23|90.35|92.79|89.91|0
1721383200000|2024-07-19 10:00:00|93.01|90.13|92.09|89.21|93.01|90.13|92.09|89.21|0
1721383500000|2024-07-19 10:05:00|92.22|89.34|91.87|88.99|92.31|89.43|91.7|88.82|0
1721383800000|2024-07-19 10:10:00|91.96|89.08|91.78|88.9|92.03|89.15|91.57|88.69|0
1721384100000|2024-07-19 10:15:00|91.83|88.95|91.61|88.73|91.83|88.95|91.48|88.6|0
1721384400000|2024-07-19 10:20:00|91.59|88.71|91.78|88.9|91.96|89.08|91.56|88.68|0
1721384700000|2024-07-19 10:25:00|91.74|88.86|91.47|88.59|91.82|88.94|91.3|88.42|0
1721385000000|2024-07-19 10:30:00|91.43|88.55|91.73|88.85|91.82|88.94|91.43|88.55|0
1721385300000|2024-07-19 10:35:00|91.78|88.9|92.17|89.29|92.26|89.38|91.6|88.72|0
1721385600000|2024-07-19 10:40:00|92.21|89.33|92.25|89.37|92.3|89.42|91.99|89.11|0
1721385900000|2024-07-19 10:45:00|92.21|89.33|92.52|89.64|92.65|89.77|91.86|88.98|0
1721386200000|2024-07-19 10:50:00|92.47|89.59|92.6|89.72|92.8|89.92|92.08|89.2|0
1721386500000|2024-07-19 10:55:00|92.65|89.77|92.65|89.77|92.69|89.81|92.38|89.5|0
1721386800000|2024-07-19 11:00:00|92.69|89.81|92.16|89.28|92.82|89.94|92.05|89.17|0
1721387100000|2024-07-19 11:05:00|92.2|89.32|92.12|89.24|92.2|89.32|91.85|88.97|0
1721387400000|2024-07-19 11:10:00|92.16|89.28|91.48|89.08|92.18|89.39|91.18|88.78|0
1721387700000|2024-07-19 11:15:00|91.52|89.12|90.64|88.24|91.93|89.53|90.64|88.24|0
1721388000000|2024-07-19 11:20:00|90.68|88.28|90.03|87.63|90.68|88.28|90.01|87.61|0
1721388300000|2024-07-19 11:25:00|90.08|87.68|90.29|87.89|90.51|88.11|90.08|87.68|0
1721388600000|2024-07-19 11:30:00|90.31|87.91|90.46|88.06|90.5|88.1|90.12|87.72|0
1721388900000|2024-07-19 11:35:00|90.48|88.08|90.24|87.84|90.55|88.15|90.11|87.71|0
1721389200000|2024-07-19 11:40:00|90.27|87.87|90.16|87.76|90.46|88.06|90.11|87.71|0
1721389500000|2024-07-19 11:45:00|90.24|87.84|90.37|87.97|90.5|88.1|90.2|87.8|0
1721389800000|2024-07-19 11:50:00|90.41|88.01|90.37|87.97|90.72|88.32|90.28|87.88|0
1721390100000|2024-07-19 11:55:00|90.41|88.01|90.32|87.92|90.67|88.27|90.32|87.92|0
1721390400000|2024-07-19 12:00:00|90.28|87.88|89.89|87.49|90.37|87.97|89.8|87.4|0
1721390700000|2024-07-19 12:05:00|89.93|87.53|90.67|88.27|90.71|88.31|89.89|87.49|0
1721391000000|2024-07-19 12:10:00|90.71|88.31|90.64|88.24|91.01|88.61|90.45|88.05|0
1721391300000|2024-07-19 12:15:00|90.62|88.22|90.66|88.26|91.01|88.61|90.41|88.01|0
1721391600000|2024-07-19 12:20:00|90.69|88.29|90.97|88.57|91.27|88.87|90.62|88.22|0
1721391900000|2024-07-19 12:25:00|91.01|88.61|91.27|88.87|91.4|89|90.97|88.57|0
1721392200000|2024-07-19 12:30:00|91.4|89|90.57|88.17|91.44|89.04|90.4|88|0
1721392500000|2024-07-19 12:35:00|90.53|88.13|90.18|87.78|90.66|88.26|90.01|87.61|0
1721392800000|2024-07-19 12:40:00|90.14|87.74|90.35|87.95|90.4|88|90.05|87.65|0
1721393100000|2024-07-19 12:45:00|90.4|88|90.05|87.65|90.59|88.19|90.05|87.65|0
1721393400000|2024-07-19 12:50:00|90.01|87.61|90.18|87.78|90.31|87.91|89.88|87.48|0
1721393700000|2024-07-19 12:55:00|90.14|87.74|89.79|87.39|90.22|87.82|89.7|87.3|0
1721394000000|2024-07-19 13:00:00|89.75|87.35|90.82|88.42|90.83|88.43|89.66|87.26|0
1721394300000|2024-07-19 13:05:00|90.78|88.38|90.39|87.99|90.91|88.51|90.35|87.95|0
1721394600000|2024-07-19 13:10:00|90.35|87.95|90.52|88.12|90.6|88.2|90.28|87.88|0
1721394900000|2024-07-19 13:15:00|90.47|88.07|91.04|88.64|91.04|88.64|90.39|87.99|0
1721395200000|2024-07-19 13:20:00|90.99|88.59|91.52|89.12|91.52|89.12|90.69|88.29|0
1721395500000|2024-07-19 13:25:00|91.6|89.2|92.7|90.3|93.37|90.97|91.52|89.12|0
1721395800000|2024-07-19 13:30:00|92.52|90.12|92.35|89.95|94.58|92.18|91.71|89.31|0
1721396100000|2024-07-19 13:35:00|92.32|89.92|90.63|88.23|92.76|90.36|90.5|88.1|0
1721396400000|2024-07-19 13:40:00|90.54|88.14|91.06|88.66|91.19|88.79|89.12|86.72|0
1721396700000|2024-07-19 13:45:00|91.15|88.75|91.32|88.92|92.11|89.71|91.15|88.75|0
1721397000000|2024-07-19 13:50:00|91.37|88.97|91.06|88.66|91.45|89.05|90.5|88.1|0
1721397300000|2024-07-19 13:55:00|91.02|88.62|91.01|88.61|91.23|88.83|90.06|87.66|0
1721397600000|2024-07-19 14:00:00|90.97|88.57|91.8|89.4|91.93|89.53|90.97|88.57|0
1721397900000|2024-07-19 14:05:00|91.84|89.44|90.58|88.18|91.89|89.49|90.49|88.09|0
1721398200000|2024-07-19 14:10:00|90.66|88.26|91.93|89.53|92.19|89.79|90.4|88|0
1721398500000|2024-07-19 14:15:00|91.97|89.57|91.36|88.96|91.97|89.57|90.79|88.39|0
1721398800000|2024-07-19 14:20:00|91.34|88.94|92.37|89.97|92.54|90.14|91.34|88.94|0
1721399100000|2024-07-19 14:25:00|92.06|89.66|94.24|91.84|94.51|92.11|91.97|89.57|0
1721399400000|2024-07-19 14:30:00|94.33|91.93|95.42|93.02|95.78|93.38|92.48|90.08|0
1721399700000|2024-07-19 14:35:00|95.55|93.15|94.33|91.93|95.6|93.2|94.24|91.84|0
1721400000000|2024-07-19 14:40:00|94.29|91.89|95.64|93.24|95.91|93.51|94.29|91.89|0
1721400300000|2024-07-19 14:45:00|95.68|93.28|94.91|92.51|95.68|93.28|94.28|91.88|0
1721400600000|2024-07-19 14:50:00|94.87|92.47|94.64|92.24|95.32|92.92|94.24|91.84|0
1721400900000|2024-07-19 14:55:00|94.55|92.15|94.82|92.42|95.09|92.69|94.28|91.88|0
1721401200000|2024-07-19 15:00:00|94.73|92.33|93.74|91.34|94.73|92.33|93.3|90.9|0
1721401500000|2024-07-19 15:05:00|93.78|91.38|94.99|92.59|94.99|92.59|93.61|91.21|0
1721401800000|2024-07-19 15:10:00|94.95|92.55|96.22|93.82|96.31|93.91|94.9|92.5|0
1721402100000|2024-07-19 15:15:00|96.17|93.77|95.49|93.09|96.26|93.86|95.35|92.95|0
1721402400000|2024-07-19 15:20:00|95.53|93.13|95.58|93.18|95.71|93.31|94.5|92.1|0
1721402700000|2024-07-19 15:25:00|95.49|93.09|97.59|95.19|97.59|95.19|95.49|93.09|0
1721403000000|2024-07-19 15:30:00|97.54|95.14|98.71|96.31|99.31|96.91|96.42|94.02|0
1721403300000|2024-07-19 15:35:00|98.57|96.17|99.12|96.72|99.26|96.86|98.47|96.07|0
1721403600000|2024-07-19 15:40:00|99.08|96.68|98.13|95.73|99.31|96.91|97.38|94.98|0
1721403900000|2024-07-19 15:45:00|98.18|95.78|97.07|94.67|98.32|95.92|96.89|94.49|0
1721404200000|2024-07-19 15:50:00|97.03|94.63|96.13|93.73|97.35|94.95|96.13|93.73|0
1721404500000|2024-07-19 15:55:00|96.18|93.78|94.34|91.94|96.64|94.24|94.34|91.94|0
1721404800000|2024-07-19 16:00:00|94.48|92.08|94.66|92.26|94.66|92.26|93.89|91.49|0
1721405100000|2024-07-19 16:05:00|95.58|93.18|93.68|91.28|95.62|93.22|93.02|90.62|0
1721405400000|2024-07-19 16:10:00|93.76|91.36|93.67|91.27|94.3|91.9|93.32|90.92|0
1721405700000|2024-07-19 16:15:00|93.72|91.32|94.03|91.63|94.03|91.63|93.23|90.83|0
1721406000000|2024-07-19 16:20:00|94.12|91.72|95.84|93.44|95.93|93.53|94.03|91.63|0
1721406300000|2024-07-19 16:25:00|95.7|93.3|95.77|93.37|95.93|93.53|95.38|92.98|0
1721406600000|2024-07-19 16:30:00|95.79|93.39|96.71|94.31|96.99|94.59|95.57|93.17|0
1721406900000|2024-07-19 16:35:00|96.75|94.35|95.27|92.87|97.91|95.51|95.27|92.87|0
1721407200000|2024-07-19 16:40:00|95.31|92.91|97.14|94.74|97.19|94.79|95.17|92.77|0
1721407500000|2024-07-19 16:45:00|97.19|94.79|97.23|94.83|97.65|95.25|96.96|94.56|0
1721407800000|2024-07-19 16:50:00|97.19|94.79|97.28|94.88|97.6|95.2|96.77|94.37|0
1721408100000|2024-07-19 16:55:00|97.23|94.83|97|94.6|97.46|95.06|96.45|94.05|0
1721408400000|2024-07-19 17:00:00|97.14|94.74|98.3|95.9|98.46|96.06|97|94.6|0
1721408700000|2024-07-19 17:05:00|98.2|95.8|98.2|95.8|98.76|96.36|98.06|95.66|0
1721409000000|2024-07-19 17:10:00|98.25|95.85|98.39|95.99|98.95|96.55|98.11|95.71|0
1721409300000|2024-07-19 17:15:00|98.43|96.03|98.9|96.5|99.04|96.64|98.2|95.8|0
1721409600000|2024-07-19 17:20:00|98.85|96.45|98.33|95.93|99.7|97.3|98.33|95.93|0
1721409900000|2024-07-19 17:25:00|98.28|95.88|98.2|95.8|98.72|96.32|97.74|95.34|0
1721410200000|2024-07-19 17:30:00|98.11|95.71|98.11|95.71|98.81|96.41|97.59|95.19|0
1721410500000|2024-07-19 17:35:00|98.2|95.8|97.78|95.38|98.43|96.03|97.31|94.91|0
1721410800000|2024-07-19 17:40:00|97.83|95.43|98.47|96.07|98.89|96.49|97.53|95.13|0
1721411100000|2024-07-19 17:45:00|98.37|95.97|96.88|94.48|98.37|95.97|96.6|94.2|0
1721411400000|2024-07-19 17:50:00|96.79|94.39|97.67|95.27|97.67|95.27|96.79|94.39|0
1721411700000|2024-07-19 17:55:00|97.62|95.22|96.39|93.99|97.71|95.31|96.37|93.97|0
1721412000000|2024-07-19 18:00:00|96.51|94.11|97.11|94.71|97.15|94.75|96.19|93.79|0
1721412300000|2024-07-19 18:05:00|97.02|94.62|96.28|93.88|97.15|94.75|96|93.6|0
1721412600000|2024-07-19 18:10:00|96.46|94.06|96.2|93.8|97.63|95.23|95.74|93.34|0
1721412900000|2024-07-19 18:15:00|96.16|93.76|96.38|93.98|96.52|94.12|95.56|93.16|0
1721413200000|2024-07-19 18:20:00|96.34|93.94|97.17|94.77|97.26|94.86|96.34|93.94|0
1721413500000|2024-07-19 18:25:00|97.12|94.72|97.54|95.14|97.54|95.14|96.61|94.21|0
1721413800000|2024-07-19 18:30:00|97.49|95.09|97.44|95.04|97.91|95.51|97.17|94.77|0
1721414100000|2024-07-19 18:35:00|97.4|95|98.1|95.7|98.19|95.79|96.98|94.58|0
1721414400000|2024-07-19 18:40:00|98.05|95.65|98.52|96.12|98.56|96.16|97.58|95.18|0
1721414700000|2024-07-19 18:45:00|98.61|96.21|97.72|95.32|98.61|96.21|97.67|95.27|0
1721415000000|2024-07-19 18:50:00|97.67|95.27|96.97|94.57|97.67|95.27|96.79|94.39|0
1721415300000|2024-07-19 18:55:00|97.02|94.62|96.13|93.73|97.07|94.67|96|93.6|0
1721415600000|2024-07-19 19:00:00|96.18|93.78|94.35|91.95|96.18|93.78|94.17|91.77|0
1721415900000|2024-07-19 19:05:00|94.39|91.99|95.16|92.76|96.01|93.61|94.3|91.9|0
1721416200000|2024-07-19 19:10:00|95.21|92.81|94.84|92.44|95.3|92.9|94.43|92.03|0
1721416500000|2024-07-19 19:15:00|94.93|92.53|94.39|91.99|95.53|93.13|94.34|91.94|0
1721416800000|2024-07-19 19:20:00|94.43|92.03|94.55|92.15|94.8|92.4|93.78|91.38|0
1721417100000|2024-07-19 19:25:00|94.51|92.11|94.6|92.2|94.69|92.29|94.14|91.74|0
1721417400000|2024-07-19 19:30:00|94.64|92.24|96.06|93.66|96.2|93.8|94.46|92.06|0
1721417700000|2024-07-19 19:35:00|95.99|93.59|96.58|94.18|97.49|95.09|95.29|92.89|0
1721418000000|2024-07-19 19:40:00|96.44|94.04|96.9|94.5|96.95|94.55|95.88|93.48|0
1721418300000|2024-07-19 19:45:00|96.81|94.41|96.62|94.22|96.85|94.45|96.3|93.9|0
1721418600000|2024-07-19 19:50:00|96.8|94.4|96.66|94.26|96.85|94.45|95.83|93.43|0
1721418900000|2024-07-19 19:55:00|96.76|94.36|95.78|93.38|97.31|94.91|95.74|93.34|0
1721419200000|2024-07-19 20:00:00|95.88|93.48|96.15|93.75|96.15|93.75|94.82|92.42|0
1721419500000|2024-07-19 20:05:00|96.1|93.7|96.8|94.4|96.89|94.49|96.01|93.61|0
1721419800000|2024-07-19 20:10:00|96.75|94.35|96.8|94.4|96.98|94.58|96.52|94.12|0
1721611200000|2024-07-22 01:20:00|94.11|91.71|94.16|91.76|94.16|91.76|94.11|91.71|0
1721611500000|2024-07-22 01:25:00|94.2|91.8|94.2|91.8|94.36|91.96|94.11|91.71|0
1721611800000|2024-07-22 01:30:00|94.24|91.84|94.47|92.07|94.61|92.21|94.2|91.8|0
1721612100000|2024-07-22 01:35:00|94.42|92.02|94.38|91.98|94.56|92.16|94.29|91.89|0
1721612400000|2024-07-22 01:40:00|94.33|91.93|94.06|91.66|94.42|92.02|94.06|91.66|0
1721612700000|2024-07-22 01:45:00|94.08|91.68|94.78|92.38|94.83|92.43|94.06|91.66|0
1721613000000|2024-07-22 01:50:00|94.74|92.34|95.42|93.02|95.56|93.16|94.69|92.29|0
1721613300000|2024-07-22 01:55:00|95.47|93.07|95.56|93.16|95.7|93.3|95.33|92.93|0
1721613600000|2024-07-22 02:00:00|95.6|93.2|95.74|93.34|95.83|93.43|95.42|93.02|0
1721613900000|2024-07-22 02:05:00|95.67|93.27|95.32|92.92|95.74|93.34|95.32|92.92|0
1721614200000|2024-07-22 02:10:00|95.35|92.95|95.6|93.2|95.64|93.24|95.32|92.92|0
1721614500000|2024-07-22 02:15:00|95.55|93.15|95.69|93.29|96.1|93.7|95.46|93.06|0
1721614800000|2024-07-22 02:20:00|95.73|93.33|96.53|94.13|96.53|94.13|95.6|93.2|0
1721615100000|2024-07-22 02:25:00|96.49|94.09|96.35|93.95|96.53|94.13|96.32|93.92|0
1721615400000|2024-07-22 02:30:00|96.3|93.9|96.16|93.76|96.39|93.99|95.89|93.49|0
1721615700000|2024-07-22 02:35:00|96.11|93.71|95.84|93.44|96.14|93.74|95.84|93.44|0
1721616000000|2024-07-22 02:40:00|95.79|93.39|96.11|93.71|96.16|93.76|95.52|93.12|0
1721616300000|2024-07-22 02:45:00|96.09|93.69|95.79|93.39|96.2|93.8|95.74|93.34|0
1721616600000|2024-07-22 02:50:00|95.74|93.34|95.63|93.23|95.79|93.39|95.6|93.2|0
1721616900000|2024-07-22 02:55:00|95.65|93.25|95.78|93.38|95.81|93.41|95.6|93.2|0
1721617200000|2024-07-22 03:00:00|95.76|93.36|94.82|92.42|95.78|93.38|94.82|92.42|0
1721617500000|2024-07-22 03:05:00|94.87|92.47|94.78|92.38|95.01|92.61|94.62|92.22|0
1721617800000|2024-07-22 03:10:00|94.76|92.36|94.78|92.38|95.14|92.74|94.68|92.28|0
1721618100000|2024-07-22 03:15:00|94.73|92.33|94.32|91.92|94.78|92.38|94.28|91.88|0
1721618400000|2024-07-22 03:20:00|94.3|91.9|94.3|91.9|94.41|92.01|94.16|91.76|0
1721618700000|2024-07-22 03:25:00|94.32|91.92|94.54|92.14|94.63|92.23|94.23|91.83|0
1721619000000|2024-07-22 03:30:00|94.57|92.17|94.77|92.37|94.81|92.41|94.57|92.17|0
1721619300000|2024-07-22 03:35:00|94.75|92.35|94.9|92.5|95|92.6|94.72|92.32|0
1721619600000|2024-07-22 03:40:00|94.95|92.55|95.08|92.68|95.13|92.73|94.9|92.5|0
1721619900000|2024-07-22 03:45:00|95.06|92.66|94.99|92.59|95.13|92.73|94.92|92.52|0
1721620200000|2024-07-22 03:50:00|94.95|92.55|95.08|92.68|95.13|92.73|94.85|92.45|0
1721620500000|2024-07-22 03:55:00|95.06|92.66|94.94|92.54|95.22|92.82|94.9|92.5|0
1721620800000|2024-07-22 04:00:00|94.9|92.5|95.49|93.09|95.63|93.23|94.85|92.45|0
1721621100000|2024-07-22 04:05:00|95.53|93.13|95.94|93.54|95.94|93.54|95.44|93.04|0
1721621400000|2024-07-22 04:10:00|95.9|93.5|95.76|93.36|95.97|93.57|95.62|93.22|0
1721621700000|2024-07-22 04:15:00|95.71|93.31|95.44|93.04|95.71|93.31|95.3|92.9|0
1721622000000|2024-07-22 04:20:00|95.48|93.08|95.44|93.04|95.48|93.08|95.35|92.95|0
1721622300000|2024-07-22 04:25:00|95.39|92.99|95.02|92.62|95.39|92.99|94.98|92.58|0
1721622600000|2024-07-22 04:30:00|94.89|92.49|95.02|92.62|95.02|92.62|94.84|92.44|0
1721622900000|2024-07-22 04:35:00|95.07|92.67|94.84|92.44|95.11|92.71|94.79|92.39|0
1721623200000|2024-07-22 04:40:00|94.79|92.39|94.84|92.44|94.84|92.44|94.66|92.26|0
1721623500000|2024-07-22 04:45:00|94.79|92.39|94.25|91.85|94.88|92.48|94.25|91.85|0
1721623800000|2024-07-22 04:50:00|94.29|91.89|94.31|91.91|94.38|91.98|94.24|91.84|0
1721624100000|2024-07-22 04:55:00|94.29|91.89|94.33|91.93|94.38|91.98|94.22|91.82|0
1721624400000|2024-07-22 05:00:00|94.31|91.91|94.29|91.89|94.38|91.98|94.15|91.75|0
1721624700000|2024-07-22 05:05:00|94.31|91.91|94.6|92.2|94.65|92.25|94.31|91.91|0
1721625000000|2024-07-22 05:10:00|94.56|92.16|94.69|92.29|94.74|92.34|94.51|92.11|0
1721625300000|2024-07-22 05:15:00|94.64|92.24|94.64|92.24|94.64|92.24|94.51|92.11|0
1721625600000|2024-07-22 05:20:00|94.67|92.27|94.78|92.38|94.91|92.51|94.67|92.27|0
1721625900000|2024-07-22 05:25:00|94.73|92.33|94.73|92.33|94.78|92.38|94.59|92.19|0
1721626200000|2024-07-22 05:30:00|94.69|92.29|94.46|92.06|94.78|92.38|94.41|92.01|0
1721626500000|2024-07-22 05:35:00|94.41|92.01|94.36|91.96|94.55|92.15|94.27|91.87|0
1721626800000|2024-07-22 05:40:00|94.41|92.01|94.23|91.83|94.41|92.01|94.14|91.74|0
1721627100000|2024-07-22 05:45:00|94.32|91.92|94.32|91.92|94.36|91.96|94.23|91.83|0
1721627400000|2024-07-22 05:50:00|94.29|91.89|94.36|91.96|94.5|92.1|94.27|91.87|0
1721627700000|2024-07-22 05:55:00|94.4|92|94.63|92.23|94.63|92.23|94.4|92|0
1721628000000|2024-07-22 06:00:00|94.65|92.25|94.9|92.5|95.45|93.05|94.65|92.25|0
1721628300000|2024-07-22 06:05:00|94.86|92.46|94.58|92.18|94.95|92.55|94.45|92.05|0
1721628600000|2024-07-22 06:10:00|94.54|92.14|94.08|91.68|94.58|92.18|94.08|91.68|0
1721628900000|2024-07-22 06:15:00|93.99|91.59|93.67|91.27|94.04|91.64|93.61|91.21|0
1721629200000|2024-07-22 06:20:00|93.72|91.32|94.08|91.68|94.21|91.81|93.58|91.18|0
1721629500000|2024-07-22 06:25:00|94.12|91.72|94.03|91.63|94.15|91.75|93.92|91.52|0
1721629800000|2024-07-22 06:30:00|94.06|91.66|94.26|91.86|94.26|91.86|93.99|91.59|0
1721630100000|2024-07-22 06:35:00|94.3|91.9|93.76|91.36|94.32|91.92|93.74|91.34|0
1721630400000|2024-07-22 06:40:00|93.74|91.34|93.51|91.11|93.76|91.36|93.49|91.09|0
1721630700000|2024-07-22 06:45:00|93.49|91.09|93.57|91.17|93.71|91.31|93.35|90.95|0
1721631000000|2024-07-22 06:50:00|93.62|91.22|93.84|91.44|93.89|91.49|93.53|91.13|0
1721631300000|2024-07-22 06:55:00|93.87|91.47|93.89|91.49|94.11|91.71|93.84|91.44|0
1721631600000|2024-07-22 07:00:00|93.84|91.44|94.61|92.21|94.61|92.21|93.84|91.44|0
1721631900000|2024-07-22 07:05:00|94.65|92.25|94.52|92.12|95.02|92.62|94.33|91.93|0
1721632200000|2024-07-22 07:10:00|94.47|92.07|94.2|91.8|94.52|92.12|93.75|91.35|0
1721632500000|2024-07-22 07:15:00|94.15|91.75|94.88|92.48|94.88|92.48|94.02|91.62|0
1721632800000|2024-07-22 07:20:00|94.83|92.43|94.28|91.88|95.15|92.75|94.15|91.75|0
1721633100000|2024-07-22 07:25:00|94.33|91.93|94.46|92.06|94.69|92.29|94.15|91.75|0
1721633400000|2024-07-22 07:30:00|94.51|92.11|94.24|91.84|94.78|92.38|94.21|91.81|0
1721633700000|2024-07-22 07:35:00|94.28|91.88|93.72|91.32|94.28|91.88|93.6|91.2|0
1721634000000|2024-07-22 07:40:00|93.65|91.25|93.29|90.89|93.65|91.25|93.24|90.84|0
1721634300000|2024-07-22 07:45:00|93.31|90.91|93.49|91.09|93.51|91.11|93.24|90.84|0
1721634600000|2024-07-22 07:50:00|93.46|91.06|93.37|90.97|93.6|91.2|93.33|90.93|0
1721634900000|2024-07-22 07:55:00|93.33|90.93|93.51|91.11|93.51|91.11|93.28|90.88|0
1721635200000|2024-07-22 08:00:00|93.6|91.2|93.82|91.42|93.91|91.51|93.44|91.04|0
1721635500000|2024-07-22 08:05:00|93.77|91.37|93.68|91.28|93.82|91.42|93.37|90.97|0
1721635800000|2024-07-22 08:10:00|93.64|91.24|93.1|90.7|93.64|91.24|93.05|90.65|0
1721636100000|2024-07-22 08:15:00|93.14|90.74|92.76|90.36|93.41|91.01|92.71|90.31|0
1721636400000|2024-07-22 08:20:00|92.71|90.31|92.87|90.47|93.18|90.78|92.62|90.22|0
1721636700000|2024-07-22 08:25:00|92.84|90.44|92.84|90.44|93.18|90.78|92.73|90.33|0
1721637000000|2024-07-22 08:30:00|92.86|90.46|92.48|90.08|93.78|91.38|92.43|90.03|0
1721637300000|2024-07-22 08:35:00|92.52|90.12|92.19|89.79|92.52|90.12|92.12|89.72|0
1721637600000|2024-07-22 08:40:00|92.21|89.81|92.03|89.63|92.21|89.81|91.9|89.5|0
1721637900000|2024-07-22 08:45:00|92.08|89.68|92.03|89.63|92.08|89.68|91.94|89.54|0
1721638200000|2024-07-22 08:50:00|92.07|89.67|92.36|89.96|92.43|90.03|92.07|89.67|0
1721638500000|2024-07-22 08:55:00|92.34|89.94|92.65|90.25|92.74|90.34|92.29|89.89|0
1721638800000|2024-07-22 09:00:00|92.69|90.29|92.42|90.02|92.87|90.47|92.36|89.96|0
1721639100000|2024-07-22 09:05:00|92.47|90.07|92.33|89.93|92.51|90.11|92.24|89.84|0
1721639400000|2024-07-22 09:10:00|92.38|89.98|92.38|89.98|92.6|90.2|92.33|89.93|0
1721639700000|2024-07-22 09:15:00|92.36|89.96|92.55|90.15|92.64|90.24|92.33|89.93|0
1721640000000|2024-07-22 09:20:00|92.51|90.11|92.2|89.8|92.55|90.15|92.17|89.77|0
1721640300000|2024-07-22 09:25:00|92.15|89.75|92.1|89.7|92.24|89.84|92.02|89.62|0
1721640600000|2024-07-22 09:30:00|92.08|89.68|91.97|89.57|92.1|89.7|91.93|89.53|0
1721640900000|2024-07-22 09:35:00|91.93|89.53|91.97|89.57|92.01|89.61|91.92|89.52|0
1721641200000|2024-07-22 09:40:00|91.99|89.59|92.23|89.83|92.23|89.83|91.92|89.52|0
1721641500000|2024-07-22 09:45:00|92.19|89.79|91.92|89.52|92.23|89.83|91.92|89.52|0
1721641800000|2024-07-22 09:50:00|91.88|89.48|91.87|89.47|92.05|89.65|91.79|89.39|0
1721642100000|2024-07-22 09:55:00|91.83|89.43|91.7|89.3|91.87|89.47|91.47|89.07|0
1721642400000|2024-07-22 10:00:00|91.61|89.21|91.63|89.23|91.7|89.3|91.34|88.94|0
1721642700000|2024-07-22 10:05:00|91.61|89.21|91.43|89.03|91.61|89.21|91.3|88.9|0
1721643000000|2024-07-22 10:10:00|91.45|89.05|91.78|89.38|91.91|89.51|91.43|89.03|0
1721643300000|2024-07-22 10:15:00|91.82|89.42|91.42|89.02|91.82|89.42|91.29|88.89|0
1721643600000|2024-07-22 10:20:00|91.47|89.07|91.2|88.8|91.51|89.11|91.11|88.71|0
1721643900000|2024-07-22 10:25:00|91.25|88.85|91.2|88.8|91.33|88.93|91.07|88.67|0
1721644200000|2024-07-22 10:30:00|91.16|88.76|91.26|88.86|91.46|89.06|91.07|88.67|0
1721644500000|2024-07-22 10:35:00|91.24|88.84|90.76|88.36|91.26|88.86|90.58|88.18|0
1721644800000|2024-07-22 10:40:00|90.78|88.38|90.54|88.14|90.8|88.4|90.49|88.09|0
1721645100000|2024-07-22 10:45:00|90.58|88.18|90.58|88.18|90.71|88.31|90.58|88.18|0
1721645400000|2024-07-22 10:50:00|90.62|88.22|90.58|88.18|90.75|88.35|90.58|88.18|0
1721645700000|2024-07-22 10:55:00|90.53|88.13|91.45|89.05|91.76|89.36|88.25|85.85|0
1721646000000|2024-07-22 11:00:00|91.49|89.09|91.75|89.35|91.75|89.35|91.4|89|0
1721646300000|2024-07-22 11:05:00|91.71|89.31|91.75|89.35|91.75|89.35|91.53|89.13|0
1721646600000|2024-07-22 11:10:00|91.77|89.37|91.75|89.35|91.84|89.44|91.66|89.26|0
1721646900000|2024-07-22 11:15:00|91.79|89.39|91.88|89.48|91.97|89.57|91.62|89.22|0
1721647200000|2024-07-22 11:20:00|91.84|89.44|92.1|89.7|92.12|89.72|91.84|89.44|0
1721647500000|2024-07-22 11:25:00|92.06|89.66|92.01|89.61|92.14|89.74|91.97|89.57|0
1721647800000|2024-07-22 11:30:00|92.03|89.63|91.74|89.34|92.05|89.65|91.74|89.34|0
1721648100000|2024-07-22 11:35:00|91.79|89.39|91.65|89.25|91.83|89.43|91.57|89.17|0
1721648400000|2024-07-22 11:40:00|91.7|89.3|91.3|88.9|91.7|89.3|91.21|88.81|0
1721648700000|2024-07-22 11:45:00|91.32|88.92|91.43|89.03|91.52|89.12|91.21|88.81|0
1721649000000|2024-07-22 11:50:00|91.39|88.99|91.43|89.03|91.47|89.07|91.34|88.94|0
1721649300000|2024-07-22 11:55:00|91.38|88.98|91.25|88.85|91.47|89.07|91.25|88.85|0
1721649600000|2024-07-22 12:00:00|91.21|88.81|90.9|88.5|91.34|88.94|90.81|88.41|0
1721649900000|2024-07-22 12:05:00|90.92|88.52|91.03|88.63|91.03|88.63|90.81|88.41|0
1721650200000|2024-07-22 12:10:00|90.98|88.58|90.9|88.5|91.16|88.76|90.9|88.5|0
1721650500000|2024-07-22 12:15:00|90.85|88.45|91.07|88.67|91.29|88.89|90.85|88.45|0
1721650800000|2024-07-22 12:20:00|91.02|88.62|90.67|88.27|91.02|88.62|90.67|88.27|0
1721651100000|2024-07-22 12:25:00|90.72|88.32|90.24|87.84|90.72|88.32|90.11|87.71|0
1721651400000|2024-07-22 12:30:00|90.28|87.88|90.28|87.88|90.41|88.01|90|87.6|0
1721651700000|2024-07-22 12:35:00|90.23|87.83|90.28|87.88|90.49|88.09|90.1|87.7|0
1721652000000|2024-07-22 12:40:00|90.36|87.96|90.58|88.18|90.62|88.22|90.19|87.79|0
1721652300000|2024-07-22 12:45:00|90.56|88.16|90.71|88.31|90.84|88.44|90.45|88.05|0
1721652600000|2024-07-22 12:50:00|90.67|88.27|91.06|88.66|91.06|88.66|90.67|88.27|0
1721652900000|2024-07-22 12:55:00|91.01|88.61|89.81|87.41|91.38|88.98|89.72|87.32|0
1721653200000|2024-07-22 13:00:00|89.85|87.45|89.63|87.23|89.85|87.45|89.46|87.06|0
1721653500000|2024-07-22 13:05:00|89.72|87.32|89.29|86.89|89.83|87.43|89.2|86.8|0
1721653800000|2024-07-22 13:10:00|89.42|87.02|89.15|86.75|89.42|87.02|89.11|86.71|0
1721654100000|2024-07-22 13:15:00|89.18|86.78|89.41|87.01|89.46|87.06|89.15|86.75|0
1721654400000|2024-07-22 13:20:00|89.37|86.97|88.93|86.53|89.37|86.97|88.81|86.41|0
1721654700000|2024-07-22 13:25:00|88.96|86.56|88.57|86.17|89.41|87.01|88.33|85.93|0
1721655000000|2024-07-22 13:30:00|88.54|86.14|88.97|86.57|89.8|87.4|88.46|86.06|0
1721655300000|2024-07-22 13:35:00|88.93|86.53|87.33|84.93|88.93|86.53|86.61|84.21|0
1721655600000|2024-07-22 13:40:00|87.29|84.89|87.33|84.93|87.59|85.19|86.82|84.42|0
1721655900000|2024-07-22 13:45:00|87.16|84.76|86.06|83.66|87.16|84.76|85.85|83.45|0
1721656200000|2024-07-22 13:50:00|86.02|83.62|86.57|84.17|87.2|84.8|85.94|83.54|0
1721656500000|2024-07-22 13:55:00|86.61|84.21|88.83|86.43|89.05|86.65|86.61|84.21|0
1721656800000|2024-07-22 14:00:00|88.7|86.3|90|87.6|90.05|87.65|88.61|86.21|0
1721657100000|2024-07-22 14:05:00|89.96|87.56|90.88|88.48|91.1|88.7|89.87|87.47|0
1721657400000|2024-07-22 14:10:00|90.92|88.52|89.17|86.77|90.92|88.52|89.17|86.77|0
1721657700000|2024-07-22 14:15:00|89.21|86.81|89.52|87.12|90.28|87.88|88.69|86.29|0
1721658000000|2024-07-22 14:20:00|89.43|87.03|88.95|86.55|89.6|87.2|88.91|86.51|0
1721658300000|2024-07-22 14:25:00|88.87|86.47|88|85.6|89.17|86.77|87.92|85.52|0
1721658600000|2024-07-22 14:30:00|87.87|85.47|87.49|85.09|88.67|86.27|87.4|85|0
1721658900000|2024-07-22 14:35:00|87.53|85.13|85.75|83.35|87.53|85.13|85.67|83.27|0
1721659200000|2024-07-22 14:40:00|85.8|83.4|85.33|82.93|85.92|83.52|85.33|82.93|0
1721659500000|2024-07-22 14:45:00|85.25|82.85|85.84|83.44|85.96|83.56|85.25|82.85|0
1721659800000|2024-07-22 14:50:00|85.96|83.56|86.64|84.24|86.85|84.45|85.92|83.52|0
1721660100000|2024-07-22 14:55:00|86.59|84.19|86.25|83.85|86.64|84.24|85.79|83.39|0
1721660400000|2024-07-22 15:00:00|86.38|83.98|85.28|82.88|86.46|84.06|85.28|82.88|0
1721660700000|2024-07-22 15:05:00|85.24|82.84|87.54|85.14|87.54|85.14|85.16|82.76|0
1721661000000|2024-07-22 15:10:00|87.76|85.36|86.86|84.46|87.8|85.4|86.43|84.03|0
1721661300000|2024-07-22 15:15:00|86.82|84.42|87.66|85.26|87.83|85.43|86.04|83.64|0
1721661600000|2024-07-22 15:20:00|87.75|85.35|88.8|86.4|89.09|86.69|87.36|84.96|0
1721661900000|2024-07-22 15:25:00|88.91|86.51|89.13|86.73|89.17|86.77|87.12|84.72|0
1721662200000|2024-07-22 15:30:00|89.08|86.68|89.48|87.08|89.87|87.47|89.04|86.64|0
1721662500000|2024-07-22 15:35:00|89.52|87.12|89.21|86.81|89.78|87.38|89.12|86.72|0
1721662800000|2024-07-22 15:40:00|89.26|86.86|89.47|87.07|90.4|88|89.12|86.72|0
1721663100000|2024-07-22 15:45:00|89.56|87.16|89.91|87.51|90.22|87.82|89.43|87.03|0
1721663400000|2024-07-22 15:50:00|89.95|87.55|88.95|86.55|90.17|87.77|88.9|86.5|0
1721663700000|2024-07-22 15:55:00|89.03|86.63|89.16|86.76|89.43|87.03|88.94|86.54|0
1721664000000|2024-07-22 16:00:00|89.21|86.81|89.73|87.33|89.73|87.33|88.73|86.33|0
1721664300000|2024-07-22 16:05:00|89.6|87.2|88.55|86.15|89.99|87.59|88.38|85.98|0
1721664600000|2024-07-22 16:10:00|88.59|86.19|88.63|86.23|88.98|86.58|88.2|85.8|0
1721664900000|2024-07-22 16:15:00|88.55|86.15|88.11|85.71|88.72|86.32|88.07|85.67|0
1721665200000|2024-07-22 16:20:00|88.16|85.76|88.33|85.93|88.46|86.06|88.03|85.63|0
1721665500000|2024-07-22 16:25:00|88.31|85.91|88.5|86.1|88.72|86.32|88.15|85.75|0
1721665800000|2024-07-22 16:30:00|88.54|86.14|88.37|85.97|89.06|86.66|88.37|85.97|0
1721666100000|2024-07-22 16:35:00|88.3|85.9|87.89|85.49|88.45|86.05|87.85|85.45|0
1721666400000|2024-07-22 16:40:00|87.93|85.53|87.67|85.27|88.04|85.64|87.67|85.27|0
1721666700000|2024-07-22 16:45:00|87.72|85.32|87.59|85.19|88.1|85.7|87.54|85.14|0
1721667000000|2024-07-22 16:50:00|87.5|85.1|86.22|83.82|87.67|85.27|86.14|83.74|0
1721667300000|2024-07-22 16:55:00|86.26|83.86|87.36|84.96|87.36|84.96|85.67|83.27|0
1721667600000|2024-07-22 17:00:00|87.31|84.91|84.79|82.39|87.31|84.91|84.79|82.39|0
1721667900000|2024-07-22 17:05:00|84.71|82.31|85.05|82.65|85.05|82.65|84.46|82.06|0
1721668200000|2024-07-22 17:10:00|85.01|82.61|84.93|82.53|85.56|83.16|84.76|82.36|0
1721668500000|2024-07-22 17:15:00|84.88|82.48|84.05|81.65|85.22|82.82|84.01|81.61|0
1721668800000|2024-07-22 17:20:00|84.03|81.63|84.34|81.94|84.74|82.34|84.01|81.61|0
1721669100000|2024-07-22 17:25:00|84.3|81.9|84.38|81.98|84.38|81.98|83.96|81.56|0
1721669400000|2024-07-22 17:30:00|84.34|81.94|83.22|80.82|84.34|81.94|83.18|80.78|0
1721669700000|2024-07-22 17:35:00|83.3|80.9|84.04|81.64|84.34|81.94|83.3|80.9|0
1721670000000|2024-07-22 17:40:00|84.02|81.62|84.17|81.77|84.17|81.77|83.88|81.48|0
1721670300000|2024-07-22 17:45:00|84.21|81.81|83.71|81.31|84.37|81.97|83.34|80.94|0
1721670600000|2024-07-22 17:50:00|83.75|81.35|83.71|81.31|84|81.6|83.63|81.23|0
1721670900000|2024-07-22 17:55:00|83.69|81.29|83.69|81.29|84.08|81.68|83.56|81.16|0
1721671200000|2024-07-22 18:00:00|83.66|81.26|83.75|81.35|83.87|81.47|83.5|81.1|0
1721671500000|2024-07-22 18:05:00|83.79|81.39|83.25|80.85|84.2|81.8|83.08|80.68|0
1721671800000|2024-07-22 18:10:00|83.29|80.89|83.78|81.38|84.16|81.76|83.29|80.89|0
1721672100000|2024-07-22 18:15:00|83.7|81.3|83.2|80.8|83.78|81.38|83.16|80.76|0
1721672400000|2024-07-22 18:20:00|83.24|80.84|82.79|80.39|83.45|81.05|82.75|80.35|0
1721672700000|2024-07-22 18:25:00|82.75|80.35|83.53|81.13|83.53|81.13|82.75|80.35|0
1721673000000|2024-07-22 18:30:00|83.61|81.21|82.75|80.35|83.61|81.21|82.66|80.26|0
1721673300000|2024-07-22 18:35:00|82.71|80.31|82.9|80.5|83.54|81.14|82.46|80.06|0
1721673600000|2024-07-22 18:40:00|82.94|80.54|83.02|80.62|83.23|80.83|82.73|80.33|0
1721673900000|2024-07-22 18:45:00|82.98|80.58|83.14|80.74|83.14|80.74|82.81|80.41|0
1721674200000|2024-07-22 18:50:00|83.18|80.78|82.81|80.41|83.18|80.78|82.77|80.37|0
1721674500000|2024-07-22 18:55:00|82.79|80.39|83.43|81.03|83.43|81.03|82.79|80.39|0
1721674800000|2024-07-22 19:00:00|83.68|81.28|83.49|81.09|84.51|82.11|83.47|81.07|0
1721675100000|2024-07-22 19:05:00|83.51|81.11|83.71|81.31|84.17|81.77|83.42|81.02|0
1721675400000|2024-07-22 19:10:00|83.67|81.27|83.46|81.06|83.67|81.27|83.14|80.74|0
1721675700000|2024-07-22 19:15:00|83.51|81.11|83.79|81.39|83.88|81.48|83.3|80.9|0
1721676000000|2024-07-22 19:20:00|83.83|81.43|83.4|81|83.92|81.52|83.38|80.98|0
1721676300000|2024-07-22 19:25:00|83.46|81.06|83.96|81.56|84.16|81.76|83.34|80.94|0
1721676600000|2024-07-22 19:30:00|83.87|81.47|83.81|81.41|84.04|81.64|83.29|80.89|0
1721676900000|2024-07-22 19:35:00|83.79|81.39|82.96|80.56|83.87|81.47|82.92|80.52|0
1721677200000|2024-07-22 19:40:00|83|80.6|83.27|80.87|83.33|80.93|82.92|80.52|0
1721677500000|2024-07-22 19:45:00|83.25|80.85|83.54|81.14|83.62|81.22|82.92|80.52|0
1721677800000|2024-07-22 19:50:00|83.78|81.38|83.78|81.38|83.78|81.38|83|80.6|0
1721678100000|2024-07-22 19:55:00|83.62|81.22|83.62|81.22|84.24|81.84|83.24|80.84|0
1721678400000|2024-07-22 20:00:00|83.82|81.42|83.7|81.3|83.82|81.42|83.2|80.8|0
1721678700000|2024-07-22 20:05:00|83.66|81.26|83.49|81.09|83.74|81.34|83.49|81.09|0
1721679000000|2024-07-22 20:10:00|83.53|81.13|83.65|81.25|83.65|81.25|83.49|81.09|0
1721679300000|2024-07-22 20:15:00|83.61|81.21|83.9|81.5|84.11|81.71|83.61|81.21|0
1721679600000|2024-07-22 20:20:00|83.94|81.54|84.1|81.7|84.15|81.75|83.94|81.54|0
1721679900000|2024-07-22 20:25:00|84.15|81.75|84.21|81.81|84.23|81.83|84.1|81.7|0
1721680200000|2024-07-22 20:30:00|84.23|81.83|84.1|81.7|84.31|81.91|84.1|81.7|0
1721680500000|2024-07-22 20:35:00|84.14|81.74|84.06|81.66|84.14|81.74|83.98|81.58|0
1721680800000|2024-07-22 20:40:00|84.1|81.7|84.14|81.74|84.2|81.8|84.06|81.66|0
1721681100000|2024-07-22 20:45:00|84.18|81.78|84.26|81.86|84.35|81.95|84.18|81.78|0
1721681400000|2024-07-22 20:50:00|84.31|81.91|84.22|81.82|84.35|81.95|84.22|81.82|0
1721681700000|2024-07-22 20:55:00|84.18|81.78|83.99|81.59|84.18|81.78|83.95|81.55|0
1721682000000|2024-07-22 21:00:00|84|81.6|83.95|81.55|84|81.6|83.93|81.53|0
1721682300000|2024-07-22 21:05:00|83.97|81.57|83.95|81.55|84.01|81.61|83.95|81.55|0
1721682600000|2024-07-22 21:10:00|83.94|81.54|83.94|81.54|83.94|81.54|83.94|81.54|0
1721682900000|2024-07-22 21:15:00|83.92|81.52|84.19|81.79|84.38|81.98|83.92|81.52|0
1721683200000|2024-07-22 21:20:00|84.18|81.78|84.2|81.8|84.2|81.8|84.18|81.78|0
1721683500000|2024-07-22 21:25:00|84.31|81.91|84.33|81.93|84.45|82.05|84.25|81.85|0
1721683800000|2024-07-22 21:30:00|84.3|81.9|84.37|81.97|84.39|81.99|84.3|81.9|0
1721684100000|2024-07-22 21:35:00|84.44|82.04|84.43|82.03|84.44|82.04|84.43|82.03|0
1721684400000|2024-07-22 21:40:00|84.44|82.04|84.39|81.99|84.46|82.06|84.39|81.99|0
1721684700000|2024-07-22 21:45:00|84.41|82.01|84.38|81.98|84.41|82.01|84.36|81.96|0
1721685000000|2024-07-22 21:50:00|84.37|81.97|84.35|81.95|84.37|81.97|84.35|81.95|0
1721685300000|2024-07-22 21:55:00|84.3|81.9|84.4|82|84.4|82|84.3|81.9|0
1721685600000|2024-07-22 22:00:00|84.01|81.61|83.74|81.34|84.12|81.72|83.68|81.28|0
1721685900000|2024-07-22 22:05:00|83.76|81.36|83.64|81.24|83.82|81.42|83.62|81.22|0
1721686200000|2024-07-22 22:10:00|83.66|81.26|83.53|81.13|83.66|81.26|83.45|81.05|0
1721686500000|2024-07-22 22:15:00|83.51|81.11|83.37|80.97|83.51|81.11|83.37|80.97|0
1721686800000|2024-07-22 22:20:00|83.41|81.01|83.4|81|83.45|81.05|83.32|80.92|0
1721687100000|2024-07-22 22:25:00|83.36|80.96|83.28|80.88|83.45|81.05|83.28|80.88|0
1721687400000|2024-07-22 22:30:00|83.24|80.84|83.36|80.96|83.4|81|83.24|80.84|0
1721687700000|2024-07-22 22:35:00|83.38|80.98|83.24|80.84|83.38|80.98|83.24|80.84|0
1721688000000|2024-07-22 22:40:00|83.26|80.86|83.27|80.87|83.32|80.92|83.26|80.86|0
1721688300000|2024-07-22 22:45:00|83.32|80.92|83.56|81.16|83.6|81.2|83.32|80.92|0
1721688600000|2024-07-22 22:50:00|83.54|81.14|83.52|81.12|83.56|81.16|83.48|81.08|0
1721688900000|2024-07-22 22:55:00|83.56|81.16|83.56|81.16|83.64|81.24|83.56|81.16|0
1721689200000|2024-07-22 23:00:00|83.6|81.2|83.64|81.24|83.68|81.28|83.52|81.12|0
1721689500000|2024-07-22 23:05:00|83.68|81.28|83.76|81.36|83.85|81.45|83.6|81.2|0
1721689800000|2024-07-22 23:10:00|83.8|81.4|83.97|81.57|83.99|81.59|83.8|81.4|0
1721690100000|2024-07-22 23:15:00|83.93|81.53|83.76|81.36|83.97|81.57|83.74|81.34|0
1721690400000|2024-07-22 23:20:00|83.72|81.32|83.76|81.36|83.88|81.48|83.72|81.32|0
1721690700000|2024-07-22 23:25:00|83.78|81.38|83.8|81.4|83.84|81.44|83.76|81.36|0
1721691000000|2024-07-22 23:30:00|83.76|81.36|83.96|81.56|84.05|81.65|83.76|81.36|0
1721691300000|2024-07-22 23:35:00|83.98|81.58|84.17|81.77|84.29|81.89|83.98|81.58|0
1721691600000|2024-07-22 23:40:00|84.21|81.81|84.42|82.02|84.46|82.06|84.17|81.77|0
1721691900000|2024-07-22 23:45:00|84.38|81.98|84.33|81.93|84.4|82|84.25|81.85|0
1721692200000|2024-07-22 23:50:00|84.37|81.97|84.29|81.89|84.42|82.02|84.29|81.89|0
1721692500000|2024-07-22 23:55:00|84.31|81.91|84.37|81.97|84.37|81.97|84.2|81.8|0
1721692800000|2024-07-23 00:00:00|84.41|82.01|84.33|81.93|84.66|82.26|84.33|81.93|0
1721693100000|2024-07-23 00:05:00|84.35|81.95|84.33|81.93|84.58|82.18|84.2|81.8|0
1721693400000|2024-07-23 00:10:00|84.37|81.97|84.53|82.13|84.53|82.13|84.28|81.88|0
1721693700000|2024-07-23 00:15:00|84.49|82.09|84.3|81.9|84.57|82.17|84.28|81.88|0
1721694000000|2024-07-23 00:20:00|84.28|81.88|84.4|82|84.49|82.09|84.28|81.88|0
1721694300000|2024-07-23 00:25:00|84.43|82.03|84.57|82.17|84.61|82.21|84.4|82|0
1721694600000|2024-07-23 00:30:00|84.53|82.13|84.57|82.17|84.57|82.17|84.36|81.96|0
1721694900000|2024-07-23 00:35:00|84.53|82.13|84.48|82.08|84.57|82.17|84.44|82.04|0
1721695200000|2024-07-23 00:40:00|84.44|82.04|85.15|82.75|85.19|82.79|84.44|82.04|0
1721695500000|2024-07-23 00:45:00|85.19|82.79|84.98|82.58|85.24|82.84|84.86|82.46|0
1721695800000|2024-07-23 00:50:00|84.94|82.54|84.94|82.54|85.11|82.71|84.9|82.5|0
1721696100000|2024-07-23 00:55:00|84.96|82.56|84.94|82.54|84.98|82.58|84.85|82.45|0
1721696400000|2024-07-23 01:00:00|84.98|82.58|84.85|82.45|85.1|82.7|84.81|82.41|0
1721696700000|2024-07-23 01:05:00|84.89|82.49|84.89|82.49|85.02|82.62|84.83|82.43|0
1721697000000|2024-07-23 01:10:00|84.85|82.45|84.56|82.16|84.89|82.49|84.56|82.16|0
1721697300000|2024-07-23 01:15:00|84.51|82.11|84.6|82.2|84.64|82.24|84.47|82.07|0
1721697600000|2024-07-23 01:20:00|84.51|82.11|84.18|81.78|84.55|82.15|84.09|81.69|0
1721697900000|2024-07-23 01:25:00|84.22|81.82|84.18|81.78|84.24|81.84|84.09|81.69|0
1721698200000|2024-07-23 01:30:00|84.13|81.73|84.26|81.86|84.38|81.98|84.13|81.73|0
1721698500000|2024-07-23 01:35:00|84.28|81.88|84.59|82.19|84.67|82.27|84.28|81.88|0
1721698800000|2024-07-23 01:40:00|84.61|82.21|84.67|82.27|84.88|82.48|84.61|82.21|0
1721699100000|2024-07-23 01:45:00|84.63|82.23|84.8|82.4|84.82|82.42|84.63|82.23|0
1721699400000|2024-07-23 01:50:00|84.82|82.42|84.84|82.44|84.96|82.56|84.8|82.4|0
1721699700000|2024-07-23 01:55:00|84.82|82.42|84.54|82.14|84.88|82.48|84.46|82.06|0
1721700000000|2024-07-23 02:00:00|84.58|82.18|84.5|82.1|84.62|82.22|84.5|82.1|0
1721700300000|2024-07-23 02:05:00|84.52|82.12|84.62|82.22|84.66|82.26|84.46|82.06|0
1721700600000|2024-07-23 02:10:00|84.58|82.18|90.11|87.71|156.39|153.99|84.58|82.18|0
1721700900000|2024-07-23 02:15:00|81.5|79.1|85.12|82.72|90.11|87.71|81.5|79.1|0
1721701200000|2024-07-23 02:20:00|85.08|82.68|84.78|82.38|85.08|82.68|84.74|82.34|0
1721701500000|2024-07-23 02:25:00|84.83|82.43|84.68|82.28|84.83|82.43|84.66|82.26|0
1721701800000|2024-07-23 02:30:00|84.7|82.3|84.61|82.21|84.74|82.34|84.53|82.13|0
1721702100000|2024-07-23 02:35:00|84.66|82.26|84.74|82.34|84.74|82.34|84.61|82.21|0
1721702400000|2024-07-23 02:40:00|84.76|82.36|84.61|82.21|84.78|82.38|84.61|82.21|0
1721702700000|2024-07-23 02:45:00|84.59|82.19|84.65|82.25|84.72|82.32|84.57|82.17|0
1721703000000|2024-07-23 02:50:00|84.63|82.23|84.48|82.08|84.65|82.25|84.48|82.08|0
1721703300000|2024-07-23 02:55:00|84.52|82.12|84.69|82.29|84.73|82.33|84.48|82.08|0
1721703600000|2024-07-23 03:00:00|84.65|82.25|84.77|82.37|84.81|82.41|84.56|82.16|0
1721703900000|2024-07-23 03:05:00|84.75|82.35|84.77|82.37|84.77|82.37|84.69|82.29|0
1721704200000|2024-07-23 03:10:00|84.73|82.33|84.98|82.58|84.98|82.58|84.69|82.29|0
1721704500000|2024-07-23 03:15:00|85.02|82.62|85.4|83|85.78|83.38|85|82.6|0
1721704800000|2024-07-23 03:20:00|85.36|82.96|85.63|83.23|85.82|83.42|85.27|82.87|0
1721705100000|2024-07-23 03:25:00|85.65|83.25|85.31|82.91|85.65|83.25|85.31|82.91|0
1721705400000|2024-07-23 03:30:00|85.35|82.95|85.56|83.16|85.56|83.16|85.35|82.95|0
1721705700000|2024-07-23 03:35:00|85.6|83.2|85.43|83.03|85.6|83.2|85.39|82.99|0
1721706000000|2024-07-23 03:40:00|85.48|83.08|85.56|83.16|85.6|83.2|85.41|83.01|0
1721706300000|2024-07-23 03:45:00|85.52|83.12|85.39|82.99|85.54|83.14|85.35|82.95|0
1721706600000|2024-07-23 03:50:00|85.37|82.97|85.28|82.88|85.47|83.07|85.26|82.86|0
1721706900000|2024-07-23 03:55:00|85.26|82.86|85.26|82.86|85.39|82.99|85.22|82.82|0
1721707200000|2024-07-23 04:00:00|85.22|82.82|85.07|82.67|85.22|82.82|85.05|82.65|0
1721707500000|2024-07-23 04:05:00|85.09|82.69|85.05|82.65|85.09|82.69|84.96|82.56|0
1721707800000|2024-07-23 04:10:00|85.04|82.64|84.67|82.27|85.04|82.64|84.62|82.22|0
1721708100000|2024-07-23 04:15:00|84.71|82.31|84.79|82.39|84.88|82.48|84.71|82.31|0
1721708400000|2024-07-23 04:20:00|84.77|82.37|84.71|82.31|84.79|82.39|84.62|82.22|0
1721708700000|2024-07-23 04:25:00|84.75|82.35|84.95|82.55|85|82.6|84.75|82.35|0
1721709000000|2024-07-23 04:30:00|84.98|82.58|85.08|82.68|85.12|82.72|84.98|82.58|0
1721709300000|2024-07-23 04:35:00|85.04|82.64|85.04|82.64|85.08|82.68|84.95|82.55|0
1721709600000|2024-07-23 04:40:00|85.08|82.68|85.12|82.72|85.16|82.76|85.04|82.64|0
1721709900000|2024-07-23 04:45:00|85.08|82.68|84.95|82.55|85.08|82.68|84.95|82.55|0
1721710200000|2024-07-23 04:50:00|84.91|82.51|84.95|82.55|84.95|82.55|84.91|82.51|0
1721710500000|2024-07-23 04:55:00|84.99|82.59|84.9|82.5|84.99|82.59|84.82|82.42|0
1721710800000|2024-07-23 05:00:00|84.95|82.55|84.94|82.54|84.95|82.55|84.86|82.46|0
1721711100000|2024-07-23 05:05:00|84.92|82.52|84.86|82.46|84.94|82.54|84.82|82.42|0
1721711400000|2024-07-23 05:10:00|84.82|82.42|84.69|82.29|84.82|82.42|84.65|82.25|0
1721711700000|2024-07-23 05:15:00|84.65|82.25|84.86|82.46|84.9|82.5|84.6|82.2|0
1721712000000|2024-07-23 05:20:00|84.84|82.44|84.98|82.58|84.98|82.58|84.77|82.37|0
1721712300000|2024-07-23 05:25:00|84.94|82.54|84.89|82.49|84.98|82.58|84.81|82.41|0
1721712600000|2024-07-23 05:30:00|84.94|82.54|84.89|82.49|85.02|82.62|84.81|82.41|0
1721712900000|2024-07-23 05:35:00|84.93|82.53|84.89|82.49|84.93|82.53|84.72|82.32|0
1721713200000|2024-07-23 05:40:00|84.87|82.47|84.81|82.41|84.93|82.53|84.81|82.41|0
1721713500000|2024-07-23 05:45:00|84.93|82.53|85.39|82.99|85.48|83.08|84.85|82.45|0
1721713800000|2024-07-23 05:50:00|85.43|83.03|85.1|82.7|85.52|83.12|85.01|82.61|0
1721714100000|2024-07-23 05:55:00|85.08|82.68|85.14|82.74|85.26|82.86|85.05|82.65|0
1721714400000|2024-07-23 06:00:00|85.18|82.78|85.09|82.69|85.35|82.95|85.09|82.69|0
1721714700000|2024-07-23 06:05:00|85.11|82.71|85.39|82.99|85.47|83.07|85.11|82.71|0
1721715000000|2024-07-23 06:10:00|85.34|82.94|86.02|83.62|86.15|83.75|85.34|82.94|0
1721715300000|2024-07-23 06:15:00|86.06|83.66|85.87|83.47|86.27|83.87|84.12|81.72|0
1721715600000|2024-07-23 06:20:00|85.83|83.43|85.83|83.43|85.93|83.53|85.66|83.26|0
1721715900000|2024-07-23 06:25:00|85.78|83.38|86.12|83.72|86.21|83.81|85.76|83.36|0
1721716200000|2024-07-23 06:30:00|86.14|83.74|86.16|83.76|86.21|83.81|85.82|83.42|0
1721716500000|2024-07-23 06:35:00|86.19|83.79|85.78|83.38|86.19|83.79|85.74|83.34|0
1721716800000|2024-07-23 06:40:00|85.82|83.42|85.57|83.17|85.99|83.59|85.4|83|0
1721717100000|2024-07-23 06:45:00|85.48|83.08|85.4|83|85.55|83.15|85.19|82.79|0
1721717400000|2024-07-23 06:50:00|85.38|82.98|85.23|82.83|85.38|82.98|84.85|82.45|0
1721717700000|2024-07-23 06:55:00|85.18|82.78|85.08|82.68|85.25|82.85|84.93|82.53|0
1721718000000|2024-07-23 07:00:00|85.01|82.61|85.27|82.87|85.43|83.03|84.97|82.57|0
1721718300000|2024-07-23 07:05:00|85.29|82.89|85.39|82.99|85.41|83.01|85.05|82.65|0
1721718600000|2024-07-23 07:10:00|85.43|83.03|85.43|83.03|85.52|83.12|85.09|82.69|0
1721718900000|2024-07-23 07:15:00|85.47|83.07|85.89|83.49|85.94|83.54|85.47|83.07|0
1721719200000|2024-07-23 07:20:00|85.94|83.54|86.23|83.83|86.62|84.22|85.83|83.43|0
1721719500000|2024-07-23 07:25:00|86.27|83.87|86.83|84.43|86.96|84.56|86.27|83.87|0
1721719800000|2024-07-23 07:30:00|86.78|84.38|86.55|84.15|86.96|84.56|86.44|84.04|0
1721720100000|2024-07-23 07:35:00|86.53|84.13|86.84|84.44|87.18|84.78|86.53|84.13|0
1721720400000|2024-07-23 07:40:00|86.86|84.46|86.39|83.99|87.11|84.71|86.39|83.99|0
1721720700000|2024-07-23 07:45:00|86.35|83.95|86.43|84.03|86.43|84.03|86.01|83.61|0
1721721000000|2024-07-23 07:50:00|86.47|84.07|86.9|84.5|87.03|84.63|86.47|84.07|0
1721721300000|2024-07-23 07:55:00|87.02|84.62|87.17|84.77|87.37|84.97|86.98|84.58|0
1721721600000|2024-07-23 08:00:00|87.15|84.75|87.32|84.92|87.39|84.99|87.02|84.62|0
1721721900000|2024-07-23 08:05:00|87.28|84.88|87.06|84.66|87.75|85.35|86.98|84.58|0
1721722200000|2024-07-23 08:10:00|87.11|84.71|86.34|83.94|87.11|84.71|86.34|83.94|0
1721722500000|2024-07-23 08:15:00|86.38|83.98|86.59|84.19|86.68|84.28|86.29|83.89|0
1721722800000|2024-07-23 08:20:00|86.55|84.15|87.02|84.62|87.06|84.66|86.46|84.06|0
1721723100000|2024-07-23 08:25:00|86.95|84.55|86.89|84.49|87.01|84.61|86.55|84.15|0
1721723400000|2024-07-23 08:30:00|86.93|84.53|86.25|83.85|86.93|84.53|86.25|83.85|0
1721723700000|2024-07-23 08:35:00|86.2|83.8|86.07|83.67|86.2|83.8|85.99|83.59|0
1721724000000|2024-07-23 08:40:00|86.01|83.61|85.82|83.42|86.07|83.67|85.82|83.42|0
1721724300000|2024-07-23 08:45:00|85.84|83.44|85.69|83.29|85.9|83.5|85.57|83.17|0
1721724600000|2024-07-23 08:50:00|85.65|83.25|85.73|83.33|85.86|83.46|85.61|83.21|0
1721724900000|2024-07-23 08:55:00|85.84|83.44|85.9|83.5|85.92|83.52|85.73|83.33|0
1721725200000|2024-07-23 09:00:00|85.88|83.48|85.39|82.99|85.9|83.5|85.35|82.95|0
1721725500000|2024-07-23 09:05:00|85.43|83.03|85.26|82.86|85.56|83.16|85.26|82.86|0
1721725800000|2024-07-23 09:10:00|85.31|82.91|85.43|83.03|85.64|83.24|85.26|82.86|0
1721726100000|2024-07-23 09:15:00|85.39|82.99|84.84|82.44|85.43|83.03|84.84|82.44|0
1721726400000|2024-07-23 09:20:00|84.88|82.48|84.42|82.02|84.93|82.53|84.3|81.9|0
1721726700000|2024-07-23 09:25:00|84.38|81.98|84.44|82.04|84.55|82.15|84.3|81.9|0
1721727000000|2024-07-23 09:30:00|84.26|81.86|84.34|81.94|84.42|82.02|84.26|81.86|0
1721727300000|2024-07-23 09:35:00|84.38|81.98|84.59|82.19|84.63|82.23|84.34|81.94|0
1721727600000|2024-07-23 09:40:00|84.63|82.23|84.5|82.1|84.63|82.23|84.38|81.98|0
1721727900000|2024-07-23 09:45:00|84.46|82.06|84.42|82.02|84.5|82.1|84.37|81.97|0
1721728200000|2024-07-23 09:50:00|84.4|82|84.46|82.06|84.62|82.22|84.29|81.89|0
1721728500000|2024-07-23 09:55:00|84.5|82.1|84.58|82.18|84.66|82.26|84.46|82.06|0
1721728800000|2024-07-23 10:00:00|84.64|82.24|84.58|82.18|84.74|82.34|84.54|82.14|0
1721729100000|2024-07-23 10:05:00|84.54|82.14|84.54|82.14|85.91|83.51|84.45|82.05|0
1721729400000|2024-07-23 10:10:00|84.52|82.12|84.49|82.09|84.7|82.3|84.49|82.09|0
1721729700000|2024-07-23 10:15:00|84.54|82.14|84.51|82.11|84.58|82.18|84.45|82.05|0
1721730000000|2024-07-23 10:20:00|84.53|82.13|84.37|81.97|84.58|82.18|84.37|81.97|0
1721730300000|2024-07-23 10:25:00|84.32|81.92|83.87|81.47|84.37|81.97|83.83|81.43|0
1721730600000|2024-07-23 10:30:00|83.83|81.43|83.58|81.18|83.83|81.43|83.49|81.09|0
1721730900000|2024-07-23 10:35:00|83.53|81.13|83.66|81.26|83.7|81.3|83.49|81.09|0
1721731200000|2024-07-23 10:40:00|83.64|81.24|84.03|81.63|84.07|81.67|83.6|81.2|0
1721731500000|2024-07-23 10:45:00|83.99|81.59|84.07|81.67|84.23|81.83|83.9|81.5|0
1721731800000|2024-07-23 10:50:00|84.11|81.71|83.86|81.46|84.11|81.71|83.82|81.42|0
1721732100000|2024-07-23 10:55:00|83.84|81.44|83.77|81.37|83.86|81.46|83.45|81.05|0
1721732400000|2024-07-23 11:00:00|83.82|81.42|83.36|80.96|83.82|81.42|83.28|80.88|0
1721732700000|2024-07-23 11:05:00|83.4|81|83.44|81.04|83.48|81.08|83.34|80.94|0
1721733000000|2024-07-23 11:10:00|83.4|81|83.4|81|83.56|81.16|83.32|80.92|0
1721733300000|2024-07-23 11:15:00|83.36|80.96|83.19|80.79|83.36|80.96|83.11|80.71|0
1721733600000|2024-07-23 11:20:00|83.15|80.75|83.31|80.91|83.44|81.04|83.07|80.67|0
1721733900000|2024-07-23 11:25:00|83.29|80.89|83.13|80.73|83.31|80.91|83.07|80.67|0
1721734200000|2024-07-23 11:30:00|83.11|80.71|82.84|80.44|83.15|80.75|82.8|80.4|0
1721734500000|2024-07-23 11:35:00|82.82|80.42|83.23|80.83|83.31|80.91|82.78|80.38|0
1721734800000|2024-07-23 11:40:00|83.19|80.79|83.51|81.11|83.51|81.11|82.98|80.58|0
1721735100000|2024-07-23 11:45:00|83.47|81.07|83.51|81.11|83.51|81.11|83.26|80.86|0
1721735400000|2024-07-23 11:50:00|83.53|81.13|83.39|80.99|83.59|81.19|83.3|80.9|0
1721735700000|2024-07-23 11:55:00|83.35|80.95|83.26|80.86|83.47|81.07|83.22|80.82|0
1721736000000|2024-07-23 12:00:00|83.28|80.88|83.42|81.02|83.49|81.09|83.22|80.82|0
1721736300000|2024-07-23 12:05:00|83.47|81.07|83.59|81.19|83.67|81.27|83.34|80.94|0
1721736600000|2024-07-23 12:10:00|83.57|81.17|83.79|81.39|83.88|81.48|83.42|81.02|0
1721736900000|2024-07-23 12:15:00|83.83|81.43|83.71|81.31|83.87|81.47|83.67|81.27|0
1721737200000|2024-07-23 12:20:00|83.75|81.35|84.58|82.18|84.66|82.26|83.67|81.27|0
1721737500000|2024-07-23 12:25:00|84.62|82.22|84.58|82.18|84.93|82.53|84.45|82.05|0
1721737800000|2024-07-23 12:30:00|84.62|82.22|85.16|82.76|85.27|82.87|84.53|82.13|0
1721738100000|2024-07-23 12:35:00|85.2|82.8|84.91|82.51|85.33|82.93|84.91|82.51|0
1721738400000|2024-07-23 12:40:00|84.95|82.55|84.49|82.09|85.14|82.74|84.49|82.09|0
1721738700000|2024-07-23 12:45:00|84.53|82.13|84.15|81.75|84.61|82.21|84.07|81.67|0
1721739000000|2024-07-23 12:50:00|84.11|81.71|84.32|81.92|84.44|82.04|84.11|81.71|0
1721739300000|2024-07-23 12:55:00|84.36|81.96|84.23|81.83|84.53|82.13|84.07|81.67|0
1721739600000|2024-07-23 13:00:00|84.28|81.88|83.94|81.54|84.32|81.92|83.94|81.54|0
1721739900000|2024-07-23 13:05:00|83.9|81.5|84.06|81.66|84.07|81.67|83.73|81.33|0
1721740200000|2024-07-23 13:10:00|84.11|81.71|84.9|82.5|84.94|82.54|84.06|81.66|0
1721740500000|2024-07-23 13:15:00|84.85|82.45|84.23|81.83|84.85|82.45|84.23|81.83|0
1721740800000|2024-07-23 13:20:00|84.27|81.87|84.31|81.91|84.42|82.02|84.06|81.66|0
1721741100000|2024-07-23 13:25:00|84.27|81.87|84.47|82.07|84.64|82.24|84.12|81.72|0
1721741400000|2024-07-23 13:30:00|84.56|82.16|84.26|81.86|85.1|82.7|83.85|81.45|0
1721741700000|2024-07-23 13:35:00|84.47|82.07|83.6|81.2|85.01|82.61|83.56|81.16|0
1721742000000|2024-07-23 13:40:00|83.56|81.16|82.7|80.3|83.6|81.2|82.7|80.3|0
1721742300000|2024-07-23 13:45:00|82.9|80.5|82.45|80.05|83.43|81.03|82.37|79.97|0
1721742600000|2024-07-23 13:50:00|82.53|80.13|83.55|81.15|83.84|81.44|82.49|80.09|0
1721742900000|2024-07-23 13:55:00|83.51|81.11|82.85|80.45|83.51|81.11|82.57|80.17|0
1721743200000|2024-07-23 14:00:00|82.73|80.33|82.44|80.04|83.22|80.82|82.36|79.96|0
1721743500000|2024-07-23 14:05:00|82.4|80|81.87|79.47|82.57|80.17|81.59|79.19|0
1721743800000|2024-07-23 14:10:00|81.95|79.55|81.94|79.54|83.33|80.93|81.75|79.35|0
1721744100000|2024-07-23 14:15:00|81.96|79.56|81.53|79.13|81.96|79.56|81.45|79.05|0
1721744400000|2024-07-23 14:20:00|81.57|79.17|81.69|79.29|81.69|79.29|81.13|78.73|0
1721744700000|2024-07-23 14:25:00|81.73|79.33|81.77|79.37|82.02|79.62|81.29|78.89|0
1721745000000|2024-07-23 14:30:00|81.69|79.29|81.73|79.33|82.06|79.66|81.49|79.09|0
1721745300000|2024-07-23 14:35:00|81.85|79.45|82.46|80.06|82.79|80.39|81.61|79.21|0
1721745600000|2024-07-23 14:40:00|82.42|80.02|82.75|80.35|82.79|80.39|82.22|79.82|0
1721745900000|2024-07-23 14:45:00|82.73|80.33|83.59|81.19|84.03|81.63|82.73|80.33|0
1721746200000|2024-07-23 14:50:00|83.63|81.23|83.88|81.48|84.17|81.77|83.3|80.9|0
1721746500000|2024-07-23 14:55:00|83.92|81.52|83.14|80.74|84.01|81.61|82.89|80.49|0
1721746800000|2024-07-23 15:00:00|83.09|80.69|82.44|80.04|83.14|80.74|82.4|80|0
1721747100000|2024-07-23 15:05:00|82.48|80.08|81.74|79.34|82.6|80.2|81.74|79.34|0
1721747400000|2024-07-23 15:10:00|81.78|79.38|80.77|78.37|81.82|79.42|80.77|78.37|0
1721747700000|2024-07-23 15:15:00|80.69|78.29|80.41|78.01|80.81|78.41|80.13|77.73|0
1721748000000|2024-07-23 15:20:00|80.45|78.05|80.61|78.21|80.85|78.45|80.33|77.93|0
1721748300000|2024-07-23 15:25:00|80.59|78.19|80.61|78.21|80.97|78.57|80.57|78.17|0
1721748600000|2024-07-23 15:30:00|80.65|78.25|80.36|77.96|80.79|78.39|80.36|77.96|0
1721748900000|2024-07-23 15:35:00|80.32|77.92|80.68|78.28|80.84|78.44|80.28|77.88|0
1721749200000|2024-07-23 15:40:00|80.6|78.2|80.78|78.38|80.8|78.4|80.48|78.08|0
1721749500000|2024-07-23 15:45:00|80.74|78.34|80.56|78.16|80.96|78.56|80.56|78.16|0
1721749800000|2024-07-23 15:50:00|80.6|78.2|80.92|78.52|81.28|78.88|80.56|78.16|0
1721750100000|2024-07-23 15:55:00|81|78.6|80.96|78.56|81.28|78.88|80.68|78.28|0
1721750400000|2024-07-23 16:00:00|81|78.6|81.04|78.64|81.32|78.92|80.82|78.42|0
1721750700000|2024-07-23 16:05:00|81|78.6|81.14|78.74|81.48|79.08|80.71|78.31|0
1721751000000|2024-07-23 16:10:00|81.16|78.76|80.83|78.43|81.32|78.92|80.75|78.35|0
1721751300000|2024-07-23 16:15:00|80.87|78.47|81.19|78.79|81.44|79.04|80.87|78.47|0
1721751600000|2024-07-23 16:20:00|81.15|78.75|83.07|80.67|83.23|80.83|80.99|78.59|0
1721751900000|2024-07-23 16:25:00|83.11|80.71|82.82|80.42|83.69|81.29|82.62|80.22|0
1721752200000|2024-07-23 16:30:00|82.86|80.46|83.23|80.83|83.4|81|82.82|80.42|0
1721752500000|2024-07-23 16:35:00|83.17|80.77|83.48|81.08|83.64|81.24|82.78|80.38|0
1721752800000|2024-07-23 16:40:00|83.52|81.12|83.27|80.87|83.52|81.12|82.94|80.54|0
1721753100000|2024-07-23 16:45:00|83.23|80.83|83.14|80.74|83.43|81.03|82.73|80.33|0
1721753400000|2024-07-23 16:50:00|83.23|80.83|83.18|80.78|83.64|81.24|83.18|80.78|0
1721753700000|2024-07-23 16:55:00|83.22|80.82|83.59|81.19|84.26|81.86|83.22|80.82|0
1721754000000|2024-07-23 17:00:00|83.64|81.24|83.22|80.82|83.88|81.48|83.14|80.74|0
1721754300000|2024-07-23 17:05:00|83.32|80.92|83.78|81.38|83.84|81.44|83.05|80.65|0
1721754600000|2024-07-23 17:10:00|83.72|81.32|83.84|81.44|84.26|81.86|83.42|81.02|0
1721754900000|2024-07-23 17:15:00|83.71|81.31|83.71|81.31|84|81.6|83.51|81.11|0
1721755200000|2024-07-23 17:20:00|83.75|81.35|83.46|81.06|83.75|81.35|83.01|80.61|0
1721755500000|2024-07-23 17:25:00|83.5|81.1|83.34|80.94|83.5|81.1|82.97|80.57|0
1721755800000|2024-07-23 17:30:00|83.46|81.06|83.87|81.47|84.12|81.72|83.09|80.69|0
1721756100000|2024-07-23 17:35:00|83.96|81.56|83.62|81.22|84.04|81.64|83.36|80.96|0
1721756400000|2024-07-23 17:40:00|83.66|81.26|83.62|81.22|83.95|81.55|83.37|80.97|0
1721756700000|2024-07-23 17:45:00|83.54|81.14|83.12|80.72|83.79|81.39|83.04|80.64|0
1721757000000|2024-07-23 17:50:00|83.08|80.68|82.71|80.31|83.25|80.85|82.71|80.31|0
1721757300000|2024-07-23 17:55:00|82.75|80.35|82.55|80.15|82.87|80.47|82.34|79.94|0
1721757600000|2024-07-23 18:00:00|82.59|80.19|82.22|79.82|82.59|80.19|82.12|79.72|0
1721757900000|2024-07-23 18:05:00|82.3|79.9|82.11|79.71|82.5|80.1|82.05|79.65|0
1721758200000|2024-07-23 18:10:00|82.13|79.73|82.34|79.94|82.58|80.18|82.09|79.69|0
1721758500000|2024-07-23 18:15:00|82.38|79.98|82.38|79.98|82.54|80.14|82.09|79.69|0
1721758800000|2024-07-23 18:20:00|82.33|79.93|82.33|79.93|82.46|80.06|82.13|79.73|0
1721759100000|2024-07-23 18:25:00|82.35|79.95|83.11|80.71|83.65|81.25|82.35|79.95|0
1721759400000|2024-07-23 18:30:00|83.03|80.63|82.93|80.53|83.23|80.83|82.84|80.44|0
1721759700000|2024-07-23 18:35:00|82.99|80.59|82.41|80.01|83.07|80.67|82.29|79.89|0
1721760000000|2024-07-23 18:40:00|82.47|80.07|82.98|80.58|82.98|80.58|82.47|80.07|0
1721760300000|2024-07-23 18:45:00|82.9|80.5|82.94|80.54|83.02|80.62|82.65|80.25|0
1721760600000|2024-07-23 18:50:00|82.92|80.52|82.98|80.58|83.15|80.75|82.73|80.33|0
1721760900000|2024-07-23 18:55:00|83|80.6|82.73|80.33|83.1|80.7|82.73|80.33|0
1721761200000|2024-07-23 19:00:00|82.81|80.41|82.94|80.54|82.98|80.58|82.73|80.33|0
1721761500000|2024-07-23 19:05:00|82.98|80.58|82.98|80.58|83.18|80.78|82.71|80.31|0
1721761800000|2024-07-23 19:10:00|82.93|80.53|82.81|80.41|82.93|80.53|82.6|80.2|0
1721762100000|2024-07-23 19:15:00|82.85|80.45|82.84|80.44|83.3|80.9|82.76|80.36|0
1721762400000|2024-07-23 19:20:00|82.8|80.4|82.18|79.78|82.8|80.4|82.14|79.74|0
1721762700000|2024-07-23 19:25:00|82.14|79.74|82.34|79.94|82.47|80.07|82.1|79.7|0
1721763000000|2024-07-23 19:30:00|82.38|79.98|82.71|80.31|82.82|80.42|82.38|79.98|0
1721763300000|2024-07-23 19:35:00|82.67|80.27|83.16|80.76|83.16|80.76|82.63|80.23|0
1721763600000|2024-07-23 19:40:00|83.08|80.68|83.91|81.51|84.7|82.3|83.08|80.68|0
1721763900000|2024-07-23 19:45:00|83.87|81.47|83.35|80.95|84.18|81.78|83.18|80.78|0
1721764200000|2024-07-23 19:50:00|83.26|80.86|85.35|82.95|85.35|82.95|83.06|80.66|0
1721764500000|2024-07-23 19:55:00|85.27|82.87|84.68|82.28|85.52|83.12|84.68|82.28|0
1721764800000|2024-07-23 20:00:00|84.51|82.11|83.38|80.98|85.43|83.03|82.76|80.36|0
1721765100000|2024-07-23 20:05:00|83.4|81|84.34|81.94|84.44|82.04|83.18|80.78|0
1721765400000|2024-07-23 20:10:00|84.5|82.1|85.32|82.92|85.37|82.97|84.5|82.1|0
1721765700000|2024-07-23 20:15:00|85.28|82.88|84.8|82.4|85.39|82.99|84.8|82.4|0
1721766000000|2024-07-23 20:20:00|84.75|82.35|84.19|81.79|84.75|82.35|84.04|81.64|0
1721766300000|2024-07-23 20:25:00|84.21|81.81|83.96|81.56|84.21|81.81|83.91|81.51|0
1721766600000|2024-07-23 20:30:00|84|81.6|83.7|81.3|84.33|81.93|83.7|81.3|0
1721766900000|2024-07-23 20:35:00|83.75|81.35|83.54|81.14|83.75|81.35|83.41|81.01|0
1721767200000|2024-07-23 20:40:00|83.5|81.1|83.74|81.34|83.83|81.43|83.5|81.1|0
1721767500000|2024-07-23 20:45:00|83.7|81.3|83.74|81.34|83.78|81.38|83.64|81.24|0
1721767800000|2024-07-23 20:50:00|83.78|81.38|83.82|81.42|83.91|81.51|83.7|81.3|0
1721768100000|2024-07-23 20:55:00|83.86|81.46|84.22|81.82|84.32|81.92|83.82|81.42|0
1721768400000|2024-07-23 21:00:00|84.17|81.77|84.31|81.91|84.44|82.04|84.17|81.77|0
1721768700000|2024-07-23 21:05:00|84.41|82.01|84.46|82.06|84.59|82.19|84.34|81.94|0
1721769000000|2024-07-23 21:10:00|84.42|82.02|84.56|82.16|84.59|82.19|84.42|82.02|0
1721769300000|2024-07-23 21:15:00|84.55|82.15|84.73|82.33|84.81|82.41|84.55|82.15|0
1721769600000|2024-07-23 21:20:00|84.71|82.31|85.01|82.61|85.02|82.62|84.71|82.31|0
1721769900000|2024-07-23 21:25:00|85.15|82.75|85.13|82.73|85.19|82.79|84.9|82.5|0
1721770200000|2024-07-23 21:30:00|85.22|82.82|85.2|82.8|85.4|83|85.11|82.71|0
1721770500000|2024-07-23 21:35:00|85.16|82.76|85.36|82.96|85.37|82.97|85.16|82.76|0
1721770800000|2024-07-23 21:40:00|85.33|82.93|85.54|83.14|85.54|83.14|85.29|82.89|0
1721771100000|2024-07-23 21:45:00|85.56|83.16|85.9|83.5|85.9|83.5|85.56|83.16|0
1721771400000|2024-07-23 21:50:00|85.94|83.54|85.91|83.51|86.03|83.63|85.87|83.47|0
1721771700000|2024-07-23 21:55:00|85.87|83.47|86.3|83.9|86.3|83.9|85.87|83.47|0
1721772000000|2024-07-23 22:00:00|88.25|85.85|87.88|85.48|88.86|86.46|87.36|84.96|0
1721772300000|2024-07-23 22:05:00|87.92|85.52|87.57|85.17|88.48|86.08|87.57|85.17|0
1721772600000|2024-07-23 22:10:00|87.66|85.26|87.79|85.39|87.96|85.56|87.46|85.06|0
1721772900000|2024-07-23 22:15:00|87.77|85.37|88.59|86.19|88.59|86.19|87.72|85.32|0
1721773200000|2024-07-23 22:20:00|88.61|86.21|88.78|86.38|89|86.6|88.09|85.69|0
1721773500000|2024-07-23 22:25:00|89.07|86.67|88.65|86.25|89.11|86.71|88.56|86.16|0
1721773800000|2024-07-23 22:30:00|88.52|86.12|87.91|85.51|88.56|86.16|87.87|85.47|0
1721774100000|2024-07-23 22:35:00|87.95|85.55|87.65|85.25|87.95|85.55|87.65|85.25|0
1721774400000|2024-07-23 22:40:00|87.69|85.29|87.6|85.2|87.71|85.31|87.48|85.08|0
1721774700000|2024-07-23 22:45:00|87.65|85.25|87.73|85.33|87.99|85.59|87.6|85.2|0
1721775000000|2024-07-23 22:50:00|87.71|85.31|87.77|85.37|87.9|85.5|87.69|85.29|0
1721775300000|2024-07-23 22:55:00|87.73|85.33|87.99|85.59|88.08|85.68|87.73|85.33|0
1721775600000|2024-07-23 23:00:00|88.01|85.61|88.51|86.11|88.55|86.15|88.01|85.61|0
1721775900000|2024-07-23 23:05:00|88.49|86.09|88.33|85.93|88.55|86.15|88.12|85.72|0
1721776200000|2024-07-23 23:10:00|88.29|85.89|88.33|85.93|88.38|85.98|88.2|85.8|0
1721776500000|2024-07-23 23:15:00|88.35|85.95|88.29|85.89|88.46|86.06|88.29|85.89|0
1721776800000|2024-07-23 23:20:00|88.33|85.93|88.46|86.06|88.46|86.06|88.24|85.84|0
1721777100000|2024-07-23 23:25:00|88.48|86.08|88.41|86.01|88.59|86.19|88.33|85.93|0
1721777400000|2024-07-23 23:30:00|88.44|86.04|88.54|86.14|88.63|86.23|88.41|86.01|0
1721777700000|2024-07-23 23:35:00|88.5|86.1|88.58|86.18|88.59|86.19|88.45|86.05|0
1721778000000|2024-07-23 23:40:00|88.54|86.14|88.45|86.05|88.58|86.18|88.28|85.88|0
1721778300000|2024-07-23 23:45:00|88.41|86.01|88.32|85.92|88.45|86.05|88.28|85.88|0
1721778600000|2024-07-23 23:50:00|88.34|85.94|88.62|86.22|88.71|86.31|88.32|85.92|0
1721778900000|2024-07-23 23:55:00|88.58|86.18|88.84|86.44|88.84|86.44|88.49|86.09|0
1721779200000|2024-07-24 00:00:00|88.8|86.4|88.34|85.94|88.8|86.4|88.34|85.94|0
1721779500000|2024-07-24 00:05:00|88.45|86.05|88.14|85.74|88.53|86.13|88.14|85.74|0
1721779800000|2024-07-24 00:10:00|88.1|85.7|88.05|85.65|88.23|85.83|87.88|85.48|0
1721780100000|2024-07-24 00:15:00|88.14|85.74|88.18|85.78|88.27|85.87|87.96|85.56|0
1721780400000|2024-07-24 00:20:00|88.14|85.74|88.22|85.82|88.27|85.87|88.07|85.67|0
1721780700000|2024-07-24 00:25:00|88.2|85.8|88.13|85.73|88.4|86|88.09|85.69|0
1721781000000|2024-07-24 00:30:00|88.05|85.65|88.35|85.95|88.35|85.95|88.05|85.65|0
1721781300000|2024-07-24 00:35:00|88.33|85.93|87.87|85.47|88.33|85.93|87.87|85.47|0
1721781600000|2024-07-24 00:40:00|87.83|85.43|87.65|85.25|87.91|85.51|87.65|85.25|0
1721781900000|2024-07-24 00:45:00|87.63|85.23|87.65|85.25|87.65|85.25|87.48|85.08|0
1721782200000|2024-07-24 00:50:00|87.61|85.21|87.74|85.34|87.82|85.42|87.52|85.12|0
1721782500000|2024-07-24 00:55:00|87.78|85.38|87.65|85.25|87.82|85.42|87.63|85.23|0
1721782800000|2024-07-24 01:00:00|87.6|85.2|87.65|85.25|87.73|85.33|87.56|85.16|0
1721783100000|2024-07-24 01:05:00|87.62|85.22|87.64|85.24|87.69|85.29|87.47|85.07|0
1721783400000|2024-07-24 01:10:00|87.67|85.27|87.73|85.33|87.82|85.42|87.6|85.2|0
1721783700000|2024-07-24 01:15:00|87.71|85.31|87.6|85.2|87.73|85.33|87.55|85.15|0
1721784000000|2024-07-24 01:20:00|87.62|85.22|87.64|85.24|87.68|85.28|87.53|85.13|0
1721784300000|2024-07-24 01:25:00|87.6|85.2|87.51|85.11|87.64|85.24|87.42|85.02|0
1721784600000|2024-07-24 01:30:00|87.46|85.06|87.55|85.15|87.59|85.19|87.38|84.98|0
1721784900000|2024-07-24 01:35:00|87.53|85.13|87.63|85.23|87.76|85.36|87.53|85.13|0
1721785200000|2024-07-24 01:40:00|87.61|85.21|87.59|85.19|87.68|85.28|87.55|85.15|0
1721785500000|2024-07-24 01:45:00|87.63|85.23|87.89|85.49|87.98|85.58|87.63|85.23|0
1721785800000|2024-07-24 01:50:00|87.87|85.47|88.02|85.62|88.02|85.62|87.8|85.4|0
1721786100000|2024-07-24 01:55:00|88.06|85.66|87.97|85.57|88.06|85.66|87.93|85.53|0
1721786400000|2024-07-24 02:00:00|88.02|85.62|88.1|85.7|88.15|85.75|87.97|85.57|0
1721786700000|2024-07-24 02:05:00|88.06|85.66|87.84|85.44|88.1|85.7|87.8|85.4|0
1721787000000|2024-07-24 02:10:00|87.8|85.4|87.99|85.59|88.01|85.61|87.8|85.4|0
1721787300000|2024-07-24 02:15:00|88.01|85.61|88.01|85.61|88.06|85.66|87.92|85.52|0
1721787600000|2024-07-24 02:20:00|87.97|85.57|88.01|85.61|88.1|85.7|87.95|85.55|0
1721787900000|2024-07-24 02:25:00|88.05|85.65|87.92|85.52|88.05|85.65|87.88|85.48|0
1721788200000|2024-07-24 02:30:00|87.88|85.48|87.94|85.54|87.96|85.56|87.83|85.43|0
1721788500000|2024-07-24 02:35:00|87.92|85.52|88.05|85.65|88.09|85.69|87.92|85.52|0
1721788800000|2024-07-24 02:40:00|88.07|85.67|88.22|85.82|88.22|85.82|88.05|85.65|0
1721789100000|2024-07-24 02:45:00|88.26|85.86|88.18|85.78|88.31|85.91|88.13|85.73|0
1721789400000|2024-07-24 02:50:00|88.15|85.75|88.22|85.82|88.22|85.82|88.13|85.73|0
1721789700000|2024-07-24 02:55:00|88.2|85.8|88.09|85.69|88.2|85.8|88|85.6|0
1721790000000|2024-07-24 03:00:00|88.04|85.64|88.04|85.64|88.04|85.64|87.95|85.55|0
1721790300000|2024-07-24 03:05:00|88.08|85.68|88.13|85.73|88.26|85.86|88.04|85.64|0
1721790600000|2024-07-24 03:10:00|88.17|85.77|88.17|85.77|88.21|85.81|88.12|85.72|0
1721790900000|2024-07-24 03:15:00|88.21|85.81|88.25|85.85|88.28|85.88|88.08|85.68|0
1721791200000|2024-07-24 03:20:00|88.21|85.81|88.64|86.24|88.64|86.24|88.21|85.81|0
1721791500000|2024-07-24 03:25:00|88.69|86.29|88.55|86.15|88.73|86.33|88.51|86.11|0
1721791800000|2024-07-24 03:30:00|88.51|86.11|88.73|86.33|88.82|86.42|88.42|86.02|0
1721792100000|2024-07-24 03:35:00|88.68|86.28|88.64|86.24|88.73|86.33|88.59|86.19|0
1721792400000|2024-07-24 03:40:00|88.59|86.19|88.64|86.24|88.77|86.37|88.59|86.19|0
1721792700000|2024-07-24 03:45:00|88.59|86.19|88.5|86.1|88.59|86.19|88.46|86.06|0
1721793000000|2024-07-24 03:50:00|88.55|86.15|88.63|86.23|88.68|86.28|88.5|86.1|0
1721793300000|2024-07-24 03:55:00|88.59|86.19|88.63|86.23|88.68|86.28|88.57|86.17|0
1721793600000|2024-07-24 04:00:00|88.68|86.28|88.67|86.27|88.7|86.3|88.59|86.19|0
1721793900000|2024-07-24 04:05:00|88.63|86.23|88.8|86.4|88.8|86.4|88.63|86.23|0
1721794200000|2024-07-24 04:10:00|88.85|86.45|89.9|87.5|89.99|87.59|88.72|86.32|0
1721794500000|2024-07-24 04:15:00|89.99|87.59|90.21|87.81|90.21|87.81|89.9|87.5|0
1721794800000|2024-07-24 04:20:00|90.17|87.77|88.08|85.68|91.32|88.92|86.94|84.54|0
1721795100000|2024-07-24 04:25:00|89.71|87.31|91.99|89.59|92.04|89.64|89.71|87.31|0
1721795400000|2024-07-24 04:30:00|91.95|89.55|91.81|89.41|92.04|89.64|91.77|89.37|0
1721795700000|2024-07-24 04:35:00|91.86|89.46|91.79|89.39|91.86|89.46|91.68|89.28|0
1721796000000|2024-07-24 04:40:00|91.81|89.41|91.81|89.41|91.85|89.45|91.7|89.3|0
1721796300000|2024-07-24 04:45:00|91.76|89.36|91.58|89.18|91.81|89.41|91.58|89.18|0
1721796600000|2024-07-24 04:50:00|91.61|89.21|91.63|89.23|91.72|89.32|91.58|89.18|0
1721796900000|2024-07-24 04:55:00|91.65|89.25|91.94|89.54|92.07|89.67|91.62|89.22|0
1721797200000|2024-07-24 05:00:00|91.89|89.49|91.53|89.13|91.98|89.58|91.49|89.09|0
1721797500000|2024-07-24 05:05:00|91.51|89.11|91.44|89.04|91.65|89.25|91.44|89.04|0
1721797800000|2024-07-24 05:10:00|91.47|89.07|91.35|88.95|91.58|89.18|91.22|88.82|0
1721798100000|2024-07-24 05:15:00|91.37|88.97|91.08|88.68|91.4|89|91.04|88.64|0
1721798400000|2024-07-24 05:20:00|91.04|88.64|90.73|88.33|91.08|88.68|90.68|88.28|0
1721798700000|2024-07-24 05:25:00|90.68|88.28|90.68|88.28|90.72|88.32|90.59|88.19|0
1721799000000|2024-07-24 05:30:00|90.63|88.23|90.59|88.19|90.68|88.28|90.52|88.12|0
1721799300000|2024-07-24 05:35:00|90.63|88.23|90.45|88.05|90.63|88.23|90.41|88.01|0
1721799600000|2024-07-24 05:40:00|90.5|88.1|90.54|88.14|90.56|88.16|90.37|87.97|0
1721799900000|2024-07-24 05:45:00|90.52|88.12|90.92|88.52|90.98|88.58|90.52|88.12|0
1721800200000|2024-07-24 05:50:00|90.85|88.45|91.7|89.3|91.74|89.34|90.63|88.23|0
1721800500000|2024-07-24 05:55:00|91.65|89.25|91.79|89.39|91.83|89.43|91.61|89.21|0
1721800800000|2024-07-24 06:00:00|91.7|89.3|92.14|89.74|92.37|89.97|91.61|89.21|0
1721801100000|2024-07-24 06:05:00|92.23|89.83|91.74|89.34|92.28|89.88|91.43|89.03|0
1721801400000|2024-07-24 06:10:00|91.72|89.32|92.36|89.96|92.45|90.05|91.67|89.27|0
1721801700000|2024-07-24 06:15:00|92.41|90.01|92.47|90.07|92.86|90.46|92.41|90.01|0
1721802000000|2024-07-24 06:20:00|92.38|89.98|92.09|89.69|92.58|90.18|92.05|89.65|0
1721802300000|2024-07-24 06:25:00|92.05|89.65|90.74|88.34|94.27|91.87|90.48|88.08|0
1721802600000|2024-07-24 06:30:00|90.7|88.3|91.55|89.15|91.77|89.37|90.7|88.3|0
1721802900000|2024-07-24 06:35:00|91.41|89.01|91.37|88.97|91.68|89.28|91.37|88.97|0
1721803200000|2024-07-24 06:40:00|91.32|88.92|91.32|88.92|91.46|89.06|91.23|88.83|0
1721803500000|2024-07-24 06:45:00|91.28|88.88|91.09|88.69|91.28|88.88|90.74|88.34|0
1721803800000|2024-07-24 06:50:00|91.12|88.72|91.18|88.78|91.36|88.96|91.05|88.65|0
1721804100000|2024-07-24 06:55:00|91.32|88.92|91.36|88.96|91.54|89.14|91.14|88.74|0
1721804400000|2024-07-24 07:00:00|91.32|88.92|91.13|88.73|91.67|89.27|91.09|88.69|0
1721804700000|2024-07-24 07:05:00|91.09|88.69|90.86|88.46|91.13|88.73|90.73|88.33|0
1721805000000|2024-07-24 07:10:00|90.82|88.42|90.51|88.11|90.82|88.42|90.46|88.06|0
1721805300000|2024-07-24 07:15:00|90.6|88.2|90.42|88.02|90.91|88.51|90.28|87.88|0
1721805600000|2024-07-24 07:20:00|90.51|88.11|90.35|87.95|90.59|88.19|90.11|87.71|0
1721805900000|2024-07-24 07:25:00|90.3|87.9|90.68|88.28|90.95|88.55|90.3|87.9|0
1721806200000|2024-07-24 07:30:00|90.72|88.32|90.81|88.41|90.9|88.5|90.46|88.06|0
1721806500000|2024-07-24 07:35:00|90.86|88.46|90.37|87.97|90.86|88.46|90.34|87.94|0
1721806800000|2024-07-24 07:40:00|90.45|88.05|91.03|88.63|91.08|88.68|90.45|88.05|0
1721807100000|2024-07-24 07:45:00|90.99|88.59|91.08|88.68|91.3|88.9|90.81|88.41|0
1721807400000|2024-07-24 07:50:00|91.03|88.63|91.66|89.26|91.7|89.3|90.9|88.5|0
1721807700000|2024-07-24 07:55:00|91.7|89.3|91.61|89.21|91.7|89.3|91.21|88.81|0
1721808000000|2024-07-24 08:00:00|91.56|89.16|91.43|89.03|91.74|89.34|91.21|88.81|0
1721808300000|2024-07-24 08:05:00|91.47|89.07|91.52|89.12|91.56|89.16|91.34|88.94|0
1721808600000|2024-07-24 08:10:00|91.56|89.16|92.1|89.7|92.1|89.7|91.38|88.98|0
1721808900000|2024-07-24 08:15:00|92.15|89.75|92.46|90.06|92.73|90.33|91.74|89.34|0
1721809200000|2024-07-24 08:20:00|92.44|90.04|92.46|90.06|92.51|90.11|91.96|89.56|0
1721809500000|2024-07-24 08:25:00|92.41|90.01|92.86|90.46|92.87|90.47|92.41|90.01|0
1721809800000|2024-07-24 08:30:00|92.91|90.51|92.55|90.15|92.91|90.51|92.46|90.06|0
1721810100000|2024-07-24 08:35:00|92.5|90.1|91.82|89.42|92.64|90.24|91.73|89.33|0
1721810400000|2024-07-24 08:40:00|91.87|89.47|91.28|88.88|91.96|89.56|91.1|88.7|0
1721810700000|2024-07-24 08:45:00|91.24|88.84|91.1|88.7|91.33|88.93|91.06|88.66|0
1721811000000|2024-07-24 08:50:00|91.06|88.66|91.05|88.65|91.14|88.74|90.83|88.43|0
1721811300000|2024-07-24 08:55:00|91.1|88.7|90.92|88.52|91.1|88.7|90.87|88.47|0
1721811600000|2024-07-24 09:00:00|90.87|88.47|91.05|88.65|91.19|88.79|90.87|88.47|0
1721811900000|2024-07-24 09:05:00|91.1|88.7|91.14|88.74|91.32|88.92|90.92|88.52|0
1721812200000|2024-07-24 09:10:00|91.09|88.69|91.52|89.12|91.52|89.12|91.05|88.65|0
1721812500000|2024-07-24 09:15:00|91.45|89.05|91.92|89.52|92.08|89.68|91.27|88.87|0
1721812800000|2024-07-24 09:20:00|91.9|89.5|91.99|89.59|92.12|89.72|91.76|89.36|0
1721813100000|2024-07-24 09:25:00|91.94|89.54|92.21|89.81|92.48|90.08|91.94|89.54|0
1721813400000|2024-07-24 09:30:00|92.26|89.86|91.94|89.54|92.26|89.86|91.89|89.49|0
1721813700000|2024-07-24 09:35:00|91.98|89.58|92.25|89.85|92.3|89.9|91.85|89.45|0
1721814000000|2024-07-24 09:40:00|92.3|89.9|92.07|89.67|92.41|90.01|91.98|89.58|0
1721814300000|2024-07-24 09:45:00|92.05|89.65|91.78|89.38|92.12|89.72|91.62|89.22|0
1721814600000|2024-07-24 09:50:00|91.75|89.35|91.75|89.35|91.98|89.58|91.57|89.17|0
1721814900000|2024-07-24 09:55:00|91.84|89.44|91.66|89.26|91.89|89.49|91.48|89.08|0
1721815200000|2024-07-24 10:00:00|91.64|89.24|91.21|88.81|91.88|89.48|91.21|88.81|0
1721815500000|2024-07-24 10:05:00|91.25|88.85|91.34|88.94|91.39|88.99|91.21|88.81|0
1721815800000|2024-07-24 10:10:00|91.3|88.9|91.07|88.67|91.39|88.99|91.07|88.67|0
1721816100000|2024-07-24 10:15:00|91.12|88.72|91.16|88.76|91.34|88.94|91.07|88.67|0
1721816400000|2024-07-24 10:20:00|91.12|88.72|90.76|88.36|91.12|88.72|90.67|88.27|0
1721816700000|2024-07-24 10:25:00|90.74|88.34|90.93|88.53|90.98|88.58|90.4|88|0
1721817000000|2024-07-24 10:30:00|90.98|88.58|91.16|88.76|91.38|88.98|90.87|88.47|0
1721817300000|2024-07-24 10:35:00|91.2|88.8|91.2|88.8|91.33|88.93|90.98|88.58|0
1721817600000|2024-07-24 10:40:00|91.15|88.75|91.56|89.16|91.69|89.29|91.15|88.75|0
1721817900000|2024-07-24 10:45:00|91.51|89.11|90.71|88.31|91.51|89.11|90.51|88.11|0
1721818200000|2024-07-24 10:50:00|90.66|88.26|90.53|88.13|90.75|88.35|90.39|87.99|0
1721818500000|2024-07-24 10:55:00|90.57|88.17|90.7|88.3|90.7|88.3|90.26|87.86|0
1721818800000|2024-07-24 11:00:00|90.75|88.35|91.15|88.75|91.29|88.89|90.52|88.12|0
1721819100000|2024-07-24 11:05:00|91.17|88.77|91.15|88.75|91.58|89.18|91.06|88.66|0
1721819400000|2024-07-24 11:10:00|91.17|88.77|91.24|88.84|91.24|88.84|90.99|88.59|0
1721819700000|2024-07-24 11:15:00|91.28|88.88|90.43|88.03|91.33|88.93|90.43|88.03|0
1721820000000|2024-07-24 11:20:00|90.41|88.01|90.16|87.76|90.56|88.16|90.12|87.72|0
1721820300000|2024-07-24 11:25:00|90.2|87.8|89.85|87.45|90.38|87.98|89.8|87.4|0
1721820600000|2024-07-24 11:30:00|89.8|87.4|90.42|88.02|90.47|88.07|89.8|87.4|0
1721820900000|2024-07-24 11:35:00|90.38|87.98|90.56|88.16|90.69|88.29|90.31|87.91|0
1721821200000|2024-07-24 11:40:00|90.6|88.2|90.55|88.15|90.69|88.29|90.42|88.02|0
1721821500000|2024-07-24 11:45:00|90.51|88.11|90.78|88.38|90.96|88.56|90.24|87.84|0
1721821800000|2024-07-24 11:50:00|90.69|88.29|90.37|87.97|90.87|88.47|90.35|87.95|0
1721822100000|2024-07-24 11:55:00|90.33|87.93|90.73|88.33|90.73|88.33|90.33|87.93|0
1721822400000|2024-07-24 12:00:00|90.82|88.42|90.95|88.55|91|88.6|90.64|88.24|0
1721822700000|2024-07-24 12:05:00|91|88.6|91.26|88.86|91.35|88.95|90.59|88.19|0
1721823000000|2024-07-24 12:10:00|91.24|88.84|91.44|89.04|91.71|89.31|91.24|88.84|0
1721823300000|2024-07-24 12:15:00|91.49|89.09|92.03|89.63|92.03|89.63|91.38|88.98|0
1721823600000|2024-07-24 12:20:00|91.98|89.58|92.16|89.76|92.34|89.94|91.94|89.54|0
1721823900000|2024-07-24 12:25:00|92.21|89.81|92.52|90.12|92.62|90.22|92.03|89.63|0
1721824200000|2024-07-24 12:30:00|92.48|90.08|92.61|90.21|92.61|90.21|92.14|89.74|0
1721824500000|2024-07-24 12:35:00|92.57|90.17|93.16|90.76|93.16|90.76|92.57|90.17|0
1721824800000|2024-07-24 12:40:00|93.11|90.71|92.88|90.48|93.16|90.76|92.79|90.39|0
1721825100000|2024-07-24 12:45:00|92.93|90.53|93.16|90.76|93.43|91.03|92.84|90.44|0
1721825400000|2024-07-24 12:50:00|93.11|90.71|93.25|90.85|93.34|90.94|92.93|90.53|0
1721825700000|2024-07-24 12:55:00|93.2|90.8|93.02|90.62|93.29|90.89|92.92|90.52|0
1721826000000|2024-07-24 13:00:00|93.06|90.66|92.42|90.02|93.06|90.66|92.42|90.02|0
1721826300000|2024-07-24 13:05:00|92.47|90.07|92.67|90.27|92.97|90.57|92.47|90.07|0
1721826600000|2024-07-24 13:10:00|92.65|90.25|92.55|90.15|92.97|90.57|92.46|90.06|0
1721826900000|2024-07-24 13:15:00|92.53|90.13|92.69|90.29|92.83|90.43|92.53|90.13|0
1721827200000|2024-07-24 13:20:00|92.73|90.33|93.01|90.61|93.01|90.61|92.42|90.02|0
1721827500000|2024-07-24 13:25:00|93.05|90.65|92.5|90.1|93.14|90.74|92.44|90.04|0
1721827800000|2024-07-24 13:30:00|92.69|90.29|93.69|91.29|93.92|91.52|91.96|89.56|0
1721828100000|2024-07-24 13:35:00|93.78|91.38|97.64|95.24|97.92|95.52|93.74|91.34|0
1721828400000|2024-07-24 13:40:00|97.59|95.19|97.52|95.12|97.78|95.38|97.03|94.63|0
1721828700000|2024-07-24 13:45:00|97.36|94.96|97.97|95.57|98.25|95.85|96.84|94.44|0
1721829000000|2024-07-24 13:50:00|98.11|95.71|98.52|96.12|99.2|96.8|96.1|93.7|0
1721829300000|2024-07-24 13:55:00|98.62|96.22|99.19|96.79|100|97.6|98.52|96.12|0
1721829600000|2024-07-24 14:00:00|99.43|97.03|100.14|97.74|100.15|97.75|98.95|96.55|0
1721829900000|2024-07-24 14:05:00|100.05|97.65|100.1|97.7|100.63|98.23|99.57|97.17|0
1721830200000|2024-07-24 14:10:00|100.19|97.79|101.45|99.05|101.6|99.2|99.9|97.5|0
1721830500000|2024-07-24 14:15:00|101.4|99|101.3|98.9|101.84|99.44|100.72|98.32|0
1721830800000|2024-07-24 14:20:00|101.4|99|101.33|98.93|101.45|99.05|99.88|97.48|0
1721831100000|2024-07-24 14:25:00|101.31|98.91|100.89|98.49|101.82|99.42|100.75|98.35|0
1721831400000|2024-07-24 14:30:00|101.04|98.64|101.52|99.12|101.52|99.12|100.7|98.3|0
1721831700000|2024-07-24 14:35:00|101.5|99.1|101.42|99.02|102.06|99.66|101.04|98.64|0
1721832000000|2024-07-24 14:40:00|101.52|99.12|101.52|99.12|101.66|99.26|101.08|98.68|0
1721832300000|2024-07-24 14:45:00|101.37|98.97|102.1|99.7|102.54|100.14|101.27|98.87|0
1721832600000|2024-07-24 14:50:00|102.05|99.65|102.46|100.06|102.49|100.09|101.95|99.55|0
1721832900000|2024-07-24 14:55:00|102.39|99.99|101.9|99.5|102.39|99.99|101.7|99.3|0
1721833200000|2024-07-24 15:00:00|101.85|99.45|102.88|100.48|102.88|100.48|101.8|99.4|0
1721833500000|2024-07-24 15:05:00|102.92|100.52|102.82|100.42|103.47|101.07|102.82|100.42|0
1721833800000|2024-07-24 15:10:00|102.87|100.47|103.32|100.92|104.73|102.33|102.87|100.47|0
1721834100000|2024-07-24 15:15:00|103.27|100.87|103.45|101.05|103.76|101.36|102.62|100.22|0
1721834400000|2024-07-24 15:20:00|103.5|101.1|105.33|102.93|105.33|102.93|103.4|101|0
1721834700000|2024-07-24 15:25:00|105.23|102.83|104.33|101.93|105.31|102.91|104.04|101.64|0
1721835000000|2024-07-24 15:30:00|104.28|101.88|103.84|101.44|104.28|101.88|103.44|101.04|0
1721835300000|2024-07-24 15:35:00|103.88|101.48|103.83|101.43|104.18|101.78|103.64|101.24|0
1721835600000|2024-07-24 15:40:00|103.88|101.48|104.53|102.13|104.78|102.38|103.88|101.48|0
1721835900000|2024-07-24 15:45:00|104.58|102.18|104.72|102.32|104.9|102.5|104.43|102.03|0
1721836200000|2024-07-24 15:50:00|104.75|102.35|104.25|101.85|104.82|102.42|104.03|101.63|0
1721836500000|2024-07-24 15:55:00|104.22|101.82|105.17|102.77|105.32|102.92|104.22|101.82|0
1721836800000|2024-07-24 16:00:00|105.22|102.82|105.32|102.92|105.42|103.02|105.02|102.62|0
1721837100000|2024-07-24 16:05:00|105.27|102.87|105.82|103.42|106.22|103.82|105.27|102.87|0
1721837400000|2024-07-24 16:10:00|105.87|103.47|104.91|102.51|105.97|103.57|104.86|102.46|0
1721837700000|2024-07-24 16:15:00|104.76|102.36|104.61|102.21|105.06|102.66|104.17|101.77|0
1721838000000|2024-07-24 16:20:00|104.66|102.26|104.96|102.56|105.21|102.81|104.36|101.96|0
1721838300000|2024-07-24 16:25:00|105.01|102.61|105.61|103.21|105.66|103.26|105.01|102.61|0
1721838600000|2024-07-24 16:30:00|105.66|103.26|105.36|102.96|105.86|103.46|105.16|102.76|0
1721838900000|2024-07-24 16:35:00|105.31|102.91|105.86|103.46|105.96|103.56|104.96|102.56|0
1721839200000|2024-07-24 16:40:00|105.91|103.51|106.46|104.06|106.66|104.26|105.86|103.46|0
1721839500000|2024-07-24 16:45:00|106.51|104.11|105.4|103|106.61|104.21|105.08|102.68|0
1721839800000|2024-07-24 16:50:00|105.45|103.05|106.41|104.01|106.51|104.11|105.45|103.05|0
1721840100000|2024-07-24 16:55:00|106.46|104.06|106.15|103.75|106.51|104.11|105.95|103.55|0
1721840400000|2024-07-24 17:00:00|106.2|103.8|106|103.6|106.4|104|105.55|103.15|0
1721840700000|2024-07-24 17:05:00|106.05|103.65|104.5|102.1|106.05|103.65|104.5|102.1|0
1721841000000|2024-07-24 17:10:00|104.65|102.25|104.54|102.14|104.79|102.39|104.2|101.8|0
1721841300000|2024-07-24 17:15:00|104.59|102.19|104.29|101.89|104.97|102.57|104.24|101.84|0
1721841600000|2024-07-24 17:20:00|104.34|101.94|104.74|102.34|104.99|102.59|103.9|101.5|0
1721841900000|2024-07-24 17:25:00|104.79|102.39|105.39|102.99|105.39|102.99|104.69|102.29|0
1721842200000|2024-07-24 17:30:00|105.44|103.04|104.74|102.34|105.89|103.49|104.64|102.24|0
1721842500000|2024-07-24 17:35:00|104.79|102.39|104.39|101.99|104.84|102.44|104.04|101.64|0
1721842800000|2024-07-24 17:40:00|104.34|101.94|104.29|101.89|104.39|101.99|104.04|101.64|0
1721843100000|2024-07-24 17:45:00|104.34|101.94|105.38|102.98|105.43|103.03|104.29|101.89|0
1721843400000|2024-07-24 17:50:00|105.33|102.93|105.83|103.43|105.93|103.53|105.33|102.93|0
1721843700000|2024-07-24 17:55:00|105.88|103.48|106.13|103.73|106.23|103.83|105.53|103.13|0
1721844000000|2024-07-24 18:00:00|106.08|103.68|106.48|104.08|106.48|104.08|105.88|103.48|0
1721844300000|2024-07-24 18:05:00|106.43|104.03|106.13|103.73|106.53|104.13|105.63|103.23|0
1721844600000|2024-07-24 18:10:00|106.08|103.68|105.93|103.53|106.28|103.88|105.57|103.17|0
1721844900000|2024-07-24 18:15:00|105.98|103.58|106.48|104.08|106.58|104.18|105.67|103.27|0
1721845200000|2024-07-24 18:20:00|106.5|104.1|106.98|104.58|107.52|105.12|106.5|104.1|0
1721845500000|2024-07-24 18:25:00|107.03|104.63|107.24|104.84|107.29|104.89|106.48|104.08|0
1721845800000|2024-07-24 18:30:00|107.18|104.78|107.44|105.04|107.44|105.04|106.78|104.38|0
1721846100000|2024-07-24 18:35:00|107.39|104.99|107.13|104.73|107.49|105.09|106.88|104.48|0
1721846400000|2024-07-24 18:40:00|107.18|104.78|108.71|106.31|108.71|106.31|106.98|104.58|0
1721846700000|2024-07-24 18:45:00|108.77|106.37|109.49|107.09|109.69|107.29|108|105.6|0
1721847000000|2024-07-24 18:50:00|109.43|107.03|109.74|107.34|110.42|108.02|109.43|107.03|0
1721847300000|2024-07-24 18:55:00|109.8|107.4|109.07|106.67|109.8|107.4|108.81|106.41|0
1721847600000|2024-07-24 19:00:00|109.12|106.72|109.58|107.18|109.9|107.5|108.81|106.41|0
1721847900000|2024-07-24 19:05:00|109.48|107.08|109.79|107.39|110.31|107.91|109.27|106.87|0
1721848200000|2024-07-24 19:10:00|109.84|107.44|108.95|106.55|109.84|107.44|106.81|104.41|0
1721848500000|2024-07-24 19:15:00|108.85|106.45|109.26|106.86|109.47|107.07|108.44|106.04|0
1721848800000|2024-07-24 19:20:00|109|106.6|108.59|106.19|109.21|106.81|108.59|106.19|0
1721849100000|2024-07-24 19:25:00|108.64|106.24|109.73|107.33|110.04|107.64|108.59|106.19|0
1721849400000|2024-07-24 19:30:00|109.57|107.17|108.66|106.26|110.58|108.18|108.61|106.21|0
1721849700000|2024-07-24 19:35:00|108.72|106.32|108.79|106.39|109.18|106.78|108.51|106.11|0
1721850000000|2024-07-24 19:40:00|108.61|106.21|110.14|107.74|110.2|107.8|107.99|105.59|0
1721850300000|2024-07-24 19:45:00|110.25|107.85|110.4|108|111.03|108.63|109.78|107.38|0
1721850600000|2024-07-24 19:50:00|110.25|107.85|113.46|111.06|113.46|111.06|109.73|107.33|0
1721850900000|2024-07-24 19:55:00|113.78|111.38|111.89|109.49|113.78|111.38|110.67|108.27|0
1721851200000|2024-07-24 20:00:00|111.47|109.07|111.31|108.91|111.95|109.55|110.95|108.55|0
1721851500000|2024-07-24 20:05:00|111.26|108.86|111.18|108.78|111.81|109.41|110.48|108.08|0
1721851800000|2024-07-24 20:10:00|111.1|108.7|110.76|108.36|111.39|108.99|110.4|108|0
1721852100000|2024-07-24 20:15:00|110.92|108.52|111.12|108.72|111.44|109.04|110.81|108.41|0
1721852400000|2024-07-24 20:20:00|111.18|108.78|110.29|107.89|111.33|108.93|110.29|107.89|0
1721852700000|2024-07-24 20:25:00|110.34|107.94|110.44|108.04|110.45|108.05|110.24|107.84|0
1721853000000|2024-07-24 20:30:00|110.39|107.99|110.29|107.89|110.6|108.2|110.29|107.89|0
1721853300000|2024-07-24 20:35:00|110.34|107.94|110.36|107.96|110.49|108.09|110.23|107.83|0
1721853600000|2024-07-24 20:40:00|110.39|107.99|110.39|107.99|110.6|108.2|110.34|107.94|0
1721853900000|2024-07-24 20:45:00|110.28|107.88|110.28|107.88|110.33|107.93|110.18|107.78|0
1721854200000|2024-07-24 20:50:00|110.31|107.91|110.64|108.24|110.67|108.27|110.31|107.91|0
1721854500000|2024-07-24 20:55:00|110.69|108.29|110.36|107.96|110.72|108.32|110.36|107.96|0
1721854800000|2024-07-24 21:00:00|110.47|108.07|110.38|107.98|110.47|108.07|110.21|107.81|0
1721855100000|2024-07-24 21:05:00|110.47|108.07|110.34|107.94|110.47|108.07|110.33|107.93|0
1721855400000|2024-07-24 21:10:00|110.41|108.01|110.46|108.06|110.49|108.09|110.32|107.92|0
1721855700000|2024-07-24 21:15:00|110.54|108.14|110.49|108.09|110.56|108.16|110.43|108.03|0
1721856000000|2024-07-24 21:20:00|110.5|108.1|110.66|108.26|110.66|108.26|110.5|108.1|0
1721856300000|2024-07-24 21:25:00|110.63|108.23|110.58|108.18|110.66|108.26|110.55|108.15|0
1721856600000|2024-07-24 21:30:00|110.6|108.2|110.7|108.3|110.74|108.34|110.58|108.18|0
1721856900000|2024-07-24 21:35:00|110.62|108.22|110.71|108.31|110.71|108.31|110.6|108.2|0
1721857200000|2024-07-24 21:40:00|110.69|108.29|110.7|108.3|110.72|108.32|110.65|108.25|0
1721857500000|2024-07-24 21:45:00|110.71|108.31|110.61|108.21|110.79|108.39|110.61|108.21|0
1721857800000|2024-07-24 21:50:00|110.65|108.25|110.64|108.24|110.76|108.36|110.62|108.22|0
1721858100000|2024-07-24 21:55:00|110.69|108.29|110.57|108.17|110.7|108.3|110.51|108.11|0
1721858400000|2024-07-24 22:00:00|110.54|108.14|110.33|107.93|110.54|108.14|110.08|107.68|0
1721858700000|2024-07-24 22:05:00|110.31|107.91|109.94|107.54|110.41|108.01|109.89|107.49|0
1721859000000|2024-07-24 22:10:00|109.89|107.49|109.73|107.33|109.94|107.54|109.71|107.31|0
1721859300000|2024-07-24 22:15:00|109.71|107.31|109.27|106.87|109.79|107.39|109.11|106.71|0
1721859600000|2024-07-24 22:20:00|109.22|106.82|109.63|107.23|109.78|107.38|109.22|106.82|0
1721859900000|2024-07-24 22:25:00|109.58|107.18|109.99|107.59|110.04|107.64|109.58|107.18|0
1721860200000|2024-07-24 22:30:00|109.93|107.53|109.5|107.1|109.99|107.59|109.47|107.07|0
1721860500000|2024-07-24 22:35:00|109.47|107.07|109.42|107.02|109.57|107.17|109.26|106.86|0
1721860800000|2024-07-24 22:40:00|109.36|106.96|109.31|106.91|109.52|107.12|109.26|106.86|0
1721861100000|2024-07-24 22:45:00|109.36|106.96|109.54|107.14|109.67|107.27|109.36|106.96|0
1721861400000|2024-07-24 22:50:00|109.59|107.19|109.62|107.22|109.82|107.42|109.46|107.06|0
1721861700000|2024-07-24 22:55:00|109.56|107.16|109.77|107.37|109.98|107.58|109.56|107.16|0
1721862000000|2024-07-24 23:00:00|109.69|107.29|110.18|107.78|110.23|107.83|109.67|107.27|0
1721862300000|2024-07-24 23:05:00|110.16|107.76|109.82|107.42|110.18|107.78|109.82|107.42|0
1721862600000|2024-07-24 23:10:00|109.79|107.39|109.87|107.47|109.97|107.57|109.77|107.37|0
1721862900000|2024-07-24 23:15:00|109.82|107.42|109.5|107.1|109.82|107.42|109.4|107|0
1721863200000|2024-07-24 23:20:00|109.45|107.05|109.71|107.31|109.71|107.31|109.45|107.05|0
1721863500000|2024-07-24 23:25:00|109.74|107.34|109.76|107.36|109.81|107.41|109.58|107.18|0
1721863800000|2024-07-24 23:30:00|109.79|107.39|109.76|107.36|110.02|107.62|109.71|107.31|0
1721864100000|2024-07-24 23:35:00|109.7|107.3|109.7|107.3|109.7|107.3|109.5|107.1|0
1721864400000|2024-07-24 23:40:00|109.75|107.35|109.86|107.46|110.09|107.69|109.7|107.3|0
1721864700000|2024-07-24 23:45:00|109.8|107.4|109.91|107.51|110.11|107.71|109.75|107.35|0
1721865000000|2024-07-24 23:50:00|109.85|107.45|109.85|107.45|109.88|107.48|109.65|107.25|0
1721865300000|2024-07-24 23:55:00|109.9|107.5|110.06|107.66|110.06|107.66|109.75|107.35|0
1721865600000|2024-07-25 00:00:00|110.16|107.76|110.42|108.02|110.52|108.12|110.01|107.61|0
1721865900000|2024-07-25 00:05:00|110.39|107.99|110.21|107.81|110.47|108.07|110.16|107.76|0
1721866200000|2024-07-25 00:10:00|110.26|107.86|109.85|107.45|110.31|107.91|109.85|107.45|0
1721866500000|2024-07-25 00:15:00|109.9|107.5|109.33|106.93|110.05|107.65|109.17|106.77|0
1721866800000|2024-07-25 00:20:00|109.28|106.88|108.97|106.57|109.38|106.98|108.92|106.52|0
1721867100000|2024-07-25 00:25:00|108.94|106.54|109.38|106.98|109.48|107.08|108.94|106.54|0
1721867400000|2024-07-25 00:30:00|109.43|107.03|109.79|107.39|109.79|107.39|109.22|106.82|0
1721867700000|2024-07-25 00:35:00|109.74|107.34|109.58|107.18|109.94|107.54|109.53|107.13|0
1721868000000|2024-07-25 00:40:00|109.53|107.13|109.58|107.18|109.68|107.28|109.53|107.13|0
1721868300000|2024-07-25 00:45:00|109.53|107.13|109.47|107.07|109.73|107.33|109.42|107.02|0
1721868600000|2024-07-25 00:50:00|109.42|107.02|109.21|106.81|109.42|107.02|109.16|106.76|0
1721868900000|2024-07-25 00:55:00|109.16|106.76|109.31|106.91|109.31|106.91|108.95|106.55|0
1721869200000|2024-07-25 01:00:00|109.34|106.94|109.57|107.17|109.62|107.22|109.31|106.91|0
1721869500000|2024-07-25 01:05:00|109.54|107.14|109.26|106.86|109.6|107.2|109|106.6|0
1721869800000|2024-07-25 01:10:00|109.29|106.89|109.46|107.06|109.54|107.14|109.15|106.75|0
1721870100000|2024-07-25 01:15:00|109.51|107.11|109.31|106.91|109.51|107.11|109.15|106.75|0
1721870400000|2024-07-25 01:20:00|109.36|106.96|109.67|107.27|109.77|107.37|109.31|106.91|0
1721870700000|2024-07-25 01:25:00|109.72|107.32|109.41|107.01|109.82|107.42|109.3|106.9|0
1721871000000|2024-07-25 01:30:00|109.43|107.03|109.64|107.24|109.64|107.24|109.4|107|0
1721871300000|2024-07-25 01:35:00|109.66|107.26|109.76|107.36|109.87|107.47|109.25|106.85|0
1721871600000|2024-07-25 01:40:00|109.82|107.42|110.02|107.62|110.13|107.73|109.71|107.31|0
1721871900000|2024-07-25 01:45:00|109.97|107.57|110.12|107.72|110.17|107.77|109.86|107.46|0
1721872200000|2024-07-25 01:50:00|110.07|107.67|110.07|107.67|110.12|107.72|109.86|107.46|0
1721872500000|2024-07-25 01:55:00|110.12|107.72|110.59|108.19|110.79|108.39|110.02|107.62|0
1721872800000|2024-07-25 02:00:00|110.53|108.13|110.53|108.13|110.59|108.19|110.22|107.82|0
1721873100000|2024-07-25 02:05:00|110.51|108.11|110.32|107.92|110.64|108.24|110.12|107.72|0
1721873400000|2024-07-25 02:10:00|110.37|107.97|110.32|107.92|110.68|108.28|110.22|107.82|0
1721873700000|2024-07-25 02:15:00|110.27|107.87|109.96|107.56|110.27|107.87|109.9|107.5|0
1721874000000|2024-07-25 02:20:00|109.93|107.53|110.06|107.66|110.14|107.74|109.8|107.4|0
1721874300000|2024-07-25 02:25:00|110.01|107.61|110.37|107.97|110.47|108.07|110.01|107.61|0
1721874600000|2024-07-25 02:30:00|110.31|107.91|111.04|108.64|111.15|108.75|110.16|107.76|0
1721874900000|2024-07-25 02:35:00|110.99|108.59|111.46|109.06|111.7|109.3|110.83|108.43|0
1721875200000|2024-07-25 02:40:00|111.41|109.01|112.24|109.84|114.12|111.72|110.64|108.24|0
1721875500000|2024-07-25 02:45:00|112.19|109.79|112.82|110.42|113.03|110.63|112.14|109.74|0
1721875800000|2024-07-25 02:50:00|112.87|110.47|112.93|110.53|112.98|110.58|112.5|110.1|0
1721876100000|2024-07-25 02:55:00|112.98|110.58|112.66|110.26|112.98|110.58|112.55|110.15|0
1721876400000|2024-07-25 03:00:00|112.61|110.21|112.29|109.89|112.61|110.21|112.13|109.73|0
1721876700000|2024-07-25 03:05:00|112.24|109.84|111.81|109.41|112.29|109.89|111.81|109.41|0
1721877000000|2024-07-25 03:10:00|111.87|109.47|112.21|109.81|112.28|109.88|111.87|109.47|0
1721877300000|2024-07-25 03:15:00|112.18|109.78|111.76|109.36|112.18|109.78|111.7|109.3|0
1721877600000|2024-07-25 03:20:00|111.7|109.3|111.18|108.78|111.7|109.3|111.13|108.73|0
1721877900000|2024-07-25 03:25:00|111.13|108.73|110.87|108.47|111.18|108.78|110.87|108.47|0
1721878200000|2024-07-25 03:30:00|110.81|108.41|110.86|108.46|110.92|108.52|110.24|107.84|0
1721878500000|2024-07-25 03:35:00|110.81|108.41|110.76|108.36|111.02|108.62|110.71|108.31|0
1721878800000|2024-07-25 03:40:00|110.73|108.33|110.81|108.41|110.99|108.59|110.65|108.25|0
1721879100000|2024-07-25 03:45:00|110.91|108.51|110.65|108.25|110.96|108.56|110.44|108.04|0
1721879400000|2024-07-25 03:50:00|110.75|108.35|110.86|108.46|110.91|108.51|110.6|108.2|0
1721879700000|2024-07-25 03:55:00|110.83|108.43|110.85|108.45|110.96|108.56|110.6|108.2|0
1721880000000|2024-07-25 04:00:00|110.83|108.43|110.85|108.45|111.11|108.71|110.78|108.38|0
1721880300000|2024-07-25 04:05:00|110.8|108.4|110.64|108.24|110.85|108.45|110.59|108.19|0
1721880600000|2024-07-25 04:10:00|110.69|108.29|110.8|108.4|110.95|108.55|110.64|108.24|0
1721880900000|2024-07-25 04:15:00|110.85|108.45|111.11|108.71|111.21|108.81|110.85|108.45|0
1721881200000|2024-07-25 04:20:00|111.16|108.76|111.11|108.71|111.26|108.86|111|108.6|0
1721881500000|2024-07-25 04:25:00|111.05|108.65|110.92|108.52|111.16|108.76|110.9|108.5|0
1721881800000|2024-07-25 04:30:00|110.9|108.5|110.84|108.44|111.26|108.86|110.74|108.34|0
1721882100000|2024-07-25 04:35:00|110.87|108.47|110.94|108.54|111.05|108.65|110.69|108.29|0
1721882400000|2024-07-25 04:40:00|111|108.6|111.2|108.8|111.2|108.8|110.89|108.49|0
1721882700000|2024-07-25 04:45:00|111.15|108.75|111.31|108.91|111.41|109.01|110.99|108.59|0
1721883000000|2024-07-25 04:50:00|111.25|108.85|110.99|108.59|111.31|108.91|110.97|108.57|0
1721883300000|2024-07-25 04:55:00|111.04|108.64|111.15|108.75|111.2|108.8|110.99|108.59|0
1721883600000|2024-07-25 05:00:00|111.09|108.69|110.99|108.59|111.25|108.85|110.94|108.54|0
1721883900000|2024-07-25 05:05:00|111.04|108.64|110.83|108.43|111.09|108.69|110.67|108.27|0
1721884200000|2024-07-25 05:10:00|110.78|108.38|110.72|108.32|110.99|108.59|110.67|108.27|0
1721884500000|2024-07-25 05:15:00|110.78|108.38|110.88|108.48|110.88|108.48|110.67|108.27|0
1721884800000|2024-07-25 05:20:00|110.9|108.5|111.14|108.74|111.14|108.74|110.83|108.43|0
1721885100000|2024-07-25 05:25:00|111.08|108.68|111.08|108.68|111.29|108.89|111.03|108.63|0
1721885400000|2024-07-25 05:30:00|111.06|108.66|111.45|109.05|111.6|109.2|111.06|108.66|0
1721885700000|2024-07-25 05:35:00|111.5|109.1|111.29|108.89|111.55|109.15|111.29|108.89|0
1721886000000|2024-07-25 05:40:00|111.34|108.94|111.6|109.2|111.6|109.2|111.23|108.83|0
1721886300000|2024-07-25 05:45:00|111.65|109.25|111.81|109.41|112.02|109.62|111.65|109.25|0
1721886600000|2024-07-25 05:50:00|111.76|109.36|111.91|109.51|111.94|109.54|111.73|109.33|0
1721886900000|2024-07-25 05:55:00|111.86|109.46|112.07|109.67|112.12|109.72|111.7|109.3|0
1721887200000|2024-07-25 06:00:00|112.01|109.61|113.87|111.47|114.13|111.73|111.96|109.56|0
1721887500000|2024-07-25 06:05:00|113.92|111.52|114.61|112.21|114.72|112.32|113.84|111.44|0
1721887800000|2024-07-25 06:10:00|114.67|112.27|115.61|113.21|115.61|113.21|114.67|112.27|0
1721888100000|2024-07-25 06:15:00|115.52|113.12|113.97|111.57|115.52|113.12|113.97|111.57|0
1721888400000|2024-07-25 06:20:00|113.91|111.51|113.22|110.82|113.91|111.51|112.64|110.24|0
1721888700000|2024-07-25 06:25:00|113.33|110.93|112.27|109.87|113.33|110.93|112.11|109.71|0
1721889000000|2024-07-25 06:30:00|112.24|109.84|112.42|110.02|112.5|110.1|111.95|109.55|0
1721889300000|2024-07-25 06:35:00|112.37|109.97|112.05|109.65|112.37|109.97|111.84|109.44|0
1721889600000|2024-07-25 06:40:00|112|109.6|111.58|109.18|112|109.6|111.11|108.71|0
1721889900000|2024-07-25 06:45:00|111.61|109.21|111.47|109.07|111.61|109.21|111.05|108.65|0
1721890200000|2024-07-25 06:50:00|111.42|109.02|111.1|108.7|111.94|109.54|111.1|108.7|0
1721890500000|2024-07-25 06:55:00|111.16|108.76|111.78|109.38|111.89|109.49|111.1|108.7|0
1721890800000|2024-07-25 07:00:00|111.84|109.44|112.65|110.25|112.65|110.25|111.15|108.75|0
1721891100000|2024-07-25 07:05:00|112.62|110.22|114.54|112.14|114.54|112.14|112.31|109.91|0
1721891400000|2024-07-25 07:10:00|114.56|112.16|114|111.6|114.97|112.57|113.68|111.28|0
1721891700000|2024-07-25 07:15:00|114.21|111.81|112.99|110.59|114.21|111.81|112.57|110.17|0
1721892000000|2024-07-25 07:20:00|113.12|110.72|114.21|111.81|114.69|112.29|113.02|110.62|0
1721892300000|2024-07-25 07:25:00|114.42|112.02|113.52|111.12|115.34|112.94|113.14|110.74|0
1721892600000|2024-07-25 07:30:00|113.73|111.33|113.86|111.46|114.44|112.04|112.76|110.36|0
1721892900000|2024-07-25 07:35:00|113.8|111.4|112.98|110.58|113.91|111.51|112.85|110.45|0
1721893200000|2024-07-25 07:40:00|113|110.6|114.6|112.2|114.65|112.25|113|110.6|0
1721893500000|2024-07-25 07:45:00|114.65|112.25|115.03|112.63|115.03|112.63|114.17|111.77|0
1721893800000|2024-07-25 07:50:00|114.92|112.52|115.29|112.89|115.56|113.16|114.84|112.44|0
1721894100000|2024-07-25 07:55:00|115.21|112.81|114.75|112.35|115.32|112.92|114.27|111.87|0
1721894400000|2024-07-25 08:00:00|114.86|112.46|116.48|114.08|116.7|114.3|114.41|112.01|0
1721894700000|2024-07-25 08:05:00|116.32|113.92|117.73|115.33|117.73|115.33|116.05|113.65|0
1721895000000|2024-07-25 08:10:00|117.49|115.09|117.73|115.33|117.73|115.33|116.78|114.38|0
1721895300000|2024-07-25 08:15:00|118|115.6|118|115.6|118.11|115.71|117.73|115.33|0
1721895600000|2024-07-25 08:20:00|117.89|115.49|117.18|114.78|117.89|115.49|116.91|114.51|0
1721895900000|2024-07-25 08:25:00|117.23|114.83|115.17|112.77|117.45|115.05|114.85|112.45|0
1721896200000|2024-07-25 08:30:00|115.28|112.88|113.73|111.33|115.33|112.93|113.73|111.33|0
1721896500000|2024-07-25 08:35:00|113.78|111.38|114.26|111.86|115.01|112.61|113.78|111.38|0
1721896800000|2024-07-25 08:40:00|114.21|111.81|113.4|111|114.21|111.81|113.04|110.64|0
1721897100000|2024-07-25 08:45:00|113.35|110.95|113.88|111.48|114.2|111.8|113.35|110.95|0
1721897400000|2024-07-25 08:50:00|113.99|111.59|113.08|110.68|114.04|111.64|112.87|110.47|0
1721897700000|2024-07-25 08:55:00|113.14|110.74|112.82|110.42|113.19|110.79|112.55|110.15|0
1721898000000|2024-07-25 09:00:00|112.84|110.44|113.08|110.68|113.11|110.71|112.55|110.15|0
1721898300000|2024-07-25 09:05:00|113.13|110.73|111.76|109.36|113.13|110.73|111.76|109.36|0
1721898600000|2024-07-25 09:10:00|111.81|109.41|113.71|111.31|113.74|111.34|111.71|109.31|0
1721898900000|2024-07-25 09:15:00|113.69|111.29|113.6|111.2|114.03|111.63|113.55|111.15|0
1721899200000|2024-07-25 09:20:00|113.66|111.26|114.46|112.06|114.48|112.08|113.39|110.99|0
1721899500000|2024-07-25 09:25:00|114.4|112|114.19|111.79|114.88|112.48|114.13|111.73|0
1721899800000|2024-07-25 09:30:00|114.29|111.89|114.03|111.63|114.4|112|113.44|111.04|0
1721900100000|2024-07-25 09:35:00|114.19|111.79|114.88|112.48|114.93|112.53|114.19|111.79|0
1721900400000|2024-07-25 09:40:00|114.83|112.43|114.88|112.48|114.93|112.53|114.26|111.86|0
1721900700000|2024-07-25 09:45:00|114.93|112.53|115.09|112.69|115.74|113.34|114.88|112.48|0
1721901000000|2024-07-25 09:50:00|115.04|112.64|116.02|113.62|116.07|113.67|114.87|112.47|0
1721901300000|2024-07-25 09:55:00|116.07|113.67|116.07|113.67|116.29|113.89|115.86|113.46|0
1721901600000|2024-07-25 10:00:00|115.96|113.56|116.5|114.1|116.66|114.26|115.42|113.02|0
1721901900000|2024-07-25 10:05:00|116.56|114.16|116.61|114.21|116.61|114.21|115.91|113.51|0
1721902200000|2024-07-25 10:10:00|116.55|114.15|117.42|115.02|117.42|115.02|116.5|114.1|0
1721902500000|2024-07-25 10:15:00|117.26|114.86|117.2|114.8|117.69|115.29|116.98|114.58|0
1721902800000|2024-07-25 10:20:00|117.23|114.83|115.93|113.53|117.36|114.96|115.63|113.23|0
1721903100000|2024-07-25 10:25:00|115.95|113.55|117.42|115.02|117.44|115.04|115.77|113.37|0
1721903400000|2024-07-25 10:30:00|117.47|115.07|116.27|113.87|117.47|115.07|115.87|113.47|0
1721903700000|2024-07-25 10:35:00|116.25|113.85|117.25|114.85|117.47|115.07|116|113.6|0
1721904000000|2024-07-25 10:40:00|117.22|114.82|117.52|115.12|117.57|115.17|116.92|114.52|0
1721904300000|2024-07-25 10:45:00|117.49|115.09|117.03|114.63|117.49|115.09|116.27|113.87|0
1721904600000|2024-07-25 10:50:00|117.08|114.68|116.32|113.92|117.14|114.74|116.32|113.92|0
1721904900000|2024-07-25 10:55:00|116.37|113.97|115.72|113.32|116.37|113.97|115.35|112.95|0
1721905200000|2024-07-25 11:00:00|115.78|113.38|115.35|112.95|115.78|113.38|115.29|112.89|0
1721905500000|2024-07-25 11:05:00|115.37|112.97|114.36|111.96|115.45|113.05|114.17|111.77|0
1721905800000|2024-07-25 11:10:00|114.46|112.06|114.83|112.43|114.86|112.46|114.38|111.98|0
1721906100000|2024-07-25 11:15:00|114.86|112.46|114.48|112.08|115.13|112.73|114.48|112.08|0
1721906400000|2024-07-25 11:20:00|114.54|112.14|115.21|112.81|115.21|112.81|114.32|111.92|0
1721906700000|2024-07-25 11:25:00|115.18|112.78|115.93|113.53|116.04|113.64|115.1|112.7|0
1721907000000|2024-07-25 11:30:00|115.98|113.58|115.55|113.15|116.25|113.85|115.44|113.04|0
1721907300000|2024-07-25 11:35:00|115.44|113.04|115.39|112.99|116.09|113.69|114.96|112.56|0
1721907600000|2024-07-25 11:40:00|115.33|112.93|115.22|112.82|115.58|113.18|114.8|112.4|0
1721907900000|2024-07-25 11:45:00|115.17|112.77|115.98|113.58|116.35|113.95|114.8|112.4|0
1721908200000|2024-07-25 11:50:00|115.87|113.47|116.46|114.06|116.73|114.33|115.76|113.36|0
1721908500000|2024-07-25 11:55:00|116.49|114.09|116.95|114.55|116.95|114.55|116.3|113.9|0
1721908800000|2024-07-25 12:00:00|116.84|114.44|115.97|113.57|116.95|114.55|115.43|113.03|0
1721909100000|2024-07-25 12:05:00|116|113.6|116.24|113.84|116.29|113.89|115.65|113.25|0
1721909400000|2024-07-25 12:10:00|116.29|113.89|116.67|114.27|116.7|114.3|116.18|113.78|0
1721909700000|2024-07-25 12:15:00|116.62|114.22|116.02|113.62|116.94|114.54|115.97|113.57|0
1721910000000|2024-07-25 12:20:00|116.05|113.65|116.88|114.48|116.94|114.54|115.96|113.56|0
1721910300000|2024-07-25 12:25:00|116.94|114.54|116.69|114.29|117.1|114.7|116.5|114.1|0
1721910600000|2024-07-25 12:30:00|116.91|114.51|115.85|113.45|117.1|114.7|114.59|112.19|0
1721910900000|2024-07-25 12:35:00|115.96|113.56|113.82|111.42|116.07|113.67|113.34|110.94|0
1721911200000|2024-07-25 12:40:00|113.76|111.36|114.1|111.7|114.38|111.98|111.76|109.36|0
1721911500000|2024-07-25 12:45:00|113.99|111.59|113.77|111.37|113.99|111.59|113.4|111|0
1721911800000|2024-07-25 12:50:00|113.8|111.4|113.14|110.74|114.44|112.04|113.14|110.74|0
1721912100000|2024-07-25 12:55:00|113.19|110.79|113.13|110.73|113.88|111.48|113.08|110.68|0
1721912400000|2024-07-25 13:00:00|113.35|110.95|112.96|110.56|114.04|111.64|111.96|109.56|0
1721912700000|2024-07-25 13:05:00|113.02|110.62|112.38|109.98|113.5|111.1|112.01|109.61|0
1721913000000|2024-07-25 13:10:00|112.43|110.03|111.96|109.56|112.43|110.03|111.85|109.45|0
1721913300000|2024-07-25 13:15:00|112.01|109.61|111.69|109.29|112.38|109.98|111.69|109.29|0
1721913600000|2024-07-25 13:20:00|111.64|109.24|111.64|109.24|111.95|109.55|111.48|109.08|0
1721913900000|2024-07-25 13:25:00|112.16|109.76|112|109.6|112.32|109.92|111.58|109.18|0
1721914200000|2024-07-25 13:30:00|112.11|109.71|111.72|109.32|112.43|110.03|110.03|107.63|0
1721914500000|2024-07-25 13:35:00|111.61|109.21|113.57|111.17|114.27|111.87|111.15|108.75|0
1721914800000|2024-07-25 13:40:00|113.46|111.06|112.5|110.1|114|111.6|111.45|109.05|0
1721915100000|2024-07-25 13:45:00|112.61|110.21|112.56|110.16|113.78|111.38|111.82|109.42|0
1721915400000|2024-07-25 13:50:00|112.66|110.26|113.09|110.69|113.57|111.17|112.18|109.78|0
1721915700000|2024-07-25 13:55:00|112.93|110.53|114.69|112.29|115.29|112.89|112.66|110.26|0
1721916000000|2024-07-25 14:00:00|115.07|112.67|117.52|115.12|117.97|115.57|115.07|112.67|0
1721916300000|2024-07-25 14:05:00|117.63|115.23|118.85|116.45|119.41|117.01|116.32|113.92|0
1721916600000|2024-07-25 14:10:00|118.63|116.23|115.36|112.96|120.08|117.68|115.36|112.96|0
1721916900000|2024-07-25 14:15:00|115.58|113.18|117.37|114.97|120.56|118.16|115.58|113.18|0
1721917200000|2024-07-25 14:20:00|117.42|115.02|115.52|113.12|119.1|116.7|115.52|113.12|0
1721917500000|2024-07-25 14:25:00|115.47|113.07|113.74|111.34|116.34|113.94|113.63|111.23|0
1721917800000|2024-07-25 14:30:00|114.17|111.77|113.74|111.34|115.02|112.62|113.47|111.07|0
1721918100000|2024-07-25 14:35:00|113.68|111.28|113.79|111.39|114.06|111.66|113.04|110.64|0
1721918400000|2024-07-25 14:40:00|113.89|111.49|112.06|109.66|114.54|112.14|112.01|109.61|0
1721918700000|2024-07-25 14:45:00|112.17|109.77|111.22|108.82|112.75|110.35|111.22|108.82|0
1721919000000|2024-07-25 14:50:00|111.32|108.92|109.72|107.32|111.51|109.11|109.41|107.01|0
1721919300000|2024-07-25 14:55:00|109.87|107.47|108.42|106.02|110.66|108.26|108.37|105.97|0
1721919600000|2024-07-25 15:00:00|108.45|106.05|109.07|106.67|109.95|107.55|108.45|106.05|0
1721919900000|2024-07-25 15:05:00|109.02|106.62|108.79|106.39|109.57|107.17|108.35|105.95|0
1721920200000|2024-07-25 15:10:00|108.66|106.26|105.95|103.55|108.86|106.46|105.95|103.55|0
1721920500000|2024-07-25 15:15:00|106.1|103.7|105.23|102.83|107.05|104.65|103.98|101.58|0
1721920800000|2024-07-25 15:20:00|105.33|102.93|106.5|104.1|107.21|104.81|105.33|102.93|0
1721921100000|2024-07-25 15:25:00|106.6|104.2|106.95|104.55|107.52|105.12|106.55|104.15|0
1721921400000|2024-07-25 15:30:00|107.06|104.66|107|104.6|108.13|105.73|106.55|104.15|0
1721921700000|2024-07-25 15:35:00|106.9|104.5|106.49|104.09|107.82|105.42|106.49|104.09|0
1721922000000|2024-07-25 15:40:00|106.7|104.3|107.51|105.11|108.59|106.19|106.65|104.25|0
1721922300000|2024-07-25 15:45:00|107.36|104.96|107.71|105.31|107.87|105.47|106.64|104.24|0
1721922600000|2024-07-25 15:50:00|107.74|105.34|106.64|104.24|107.74|105.34|106.39|103.99|0
1721922900000|2024-07-25 15:55:00|106.62|104.22|105.42|103.02|107.35|104.95|105.42|103.02|0
1721923200000|2024-07-25 16:00:00|105.47|103.07|104.19|101.79|106.26|103.86|104.07|101.67|0
1721923500000|2024-07-25 16:05:00|104.17|101.77|105.27|102.87|106.58|104.18|104.17|101.77|0
1721923800000|2024-07-25 16:10:00|105.17|102.77|103.07|100.67|105.37|102.97|103.07|100.67|0
1721924100000|2024-07-25 16:15:00|103.12|100.72|101.99|99.59|103.52|101.12|101.89|99.49|0
1721924400000|2024-07-25 16:20:00|102.13|99.73|100.76|98.36|102.53|100.13|100.62|98.22|0
1721924700000|2024-07-25 16:25:00|100.81|98.41|100.96|98.56|101.69|99.29|100.72|98.32|0
1721925000000|2024-07-25 16:30:00|100.91|98.51|100.81|98.41|101.98|99.58|100.57|98.17|0
1721925300000|2024-07-25 16:35:00|100.71|98.31|100.91|98.51|101.34|98.94|100.71|98.31|0
1721925600000|2024-07-25 16:40:00|100.95|98.55|100.27|97.87|100.95|98.55|99.99|97.59|0
1721925900000|2024-07-25 16:45:00|100.32|97.92|101.53|99.13|101.93|99.53|100.13|97.73|0
1721926200000|2024-07-25 16:50:00|101.73|99.33|101.63|99.23|102.12|99.72|101.1|98.7|0
1721926500000|2024-07-25 16:55:00|101.68|99.28|101|98.6|101.75|99.35|100.61|98.21|0
1721926800000|2024-07-25 17:00:00|100.9|98.5|99.88|97.48|101.24|98.84|99.02|96.62|0
1721927100000|2024-07-25 17:05:00|100.17|97.77|98.87|96.47|100.22|97.82|98.73|96.33|0
1721927400000|2024-07-25 17:10:00|98.78|96.38|100.26|97.86|100.48|98.08|98.35|95.95|0
1721927700000|2024-07-25 17:15:00|100.12|97.72|102.16|99.76|102.31|99.91|100.12|97.72|0
1721928000000|2024-07-25 17:20:00|102.01|99.61|103.84|101.44|104.04|101.64|101.57|99.17|0
1721928300000|2024-07-25 17:25:00|103.64|101.24|103.64|101.24|104.09|101.69|102.85|100.45|0
1721928600000|2024-07-25 17:30:00|103.59|101.19|103.89|101.49|104.38|101.98|103.24|100.84|0
1721928900000|2024-07-25 17:35:00|103.84|101.44|103.39|100.99|104.28|101.88|103.34|100.94|0
1721929200000|2024-07-25 17:40:00|103.44|101.04|103.29|100.89|103.63|101.23|102.92|100.52|0
1721929500000|2024-07-25 17:45:00|103.19|100.79|104.18|101.78|104.71|102.31|103.04|100.64|0
1721929800000|2024-07-25 17:50:00|104.33|101.93|104.38|101.98|104.88|102.48|103.88|101.48|0
1721930100000|2024-07-25 17:55:00|104.5|102.1|103.83|101.43|104.8|102.4|103.33|100.93|0
1721930400000|2024-07-25 18:00:00|103.88|101.48|105.53|103.13|105.63|103.23|103.83|101.43|0
1721930700000|2024-07-25 18:05:00|105.58|103.18|106.57|104.17|106.59|104.19|105.13|102.73|0
1721931000000|2024-07-25 18:10:00|106.39|103.99|106.54|104.14|107|104.6|105.93|103.53|0
1721931300000|2024-07-25 18:15:00|106.44|104.04|106.44|104.04|107.05|104.65|106.23|103.83|0
1721931600000|2024-07-25 18:20:00|106.38|103.98|108.07|105.67|108.07|105.67|106.38|103.98|0
1721931900000|2024-07-25 18:25:00|107.97|105.57|107.2|104.8|108.02|105.62|106.43|104.03|0
1721932200000|2024-07-25 18:30:00|107.25|104.85|106.25|103.85|107.35|104.95|106.23|103.83|0
1721932500000|2024-07-25 18:35:00|106.35|103.95|107.24|104.84|108.01|105.61|106.18|103.78|0
1721932800000|2024-07-25 18:40:00|107.19|104.79|108.5|106.1|108.84|106.44|106.98|104.58|0
1721933100000|2024-07-25 18:45:00|108.61|106.21|112.53|110.13|112.53|110.13|108.61|106.21|0
1721933400000|2024-07-25 18:50:00|112.37|109.97|113.16|110.76|113.27|110.87|111.63|109.23|0
1721933700000|2024-07-25 18:55:00|113.11|110.71|112.11|109.71|113.37|110.97|110.8|108.4|0
1721934000000|2024-07-25 19:00:00|111.95|109.55|111.79|109.39|112.1|109.7|110.52|108.12|0
1721934300000|2024-07-25 19:05:00|111.6|109.2|111.91|109.51|112.33|109.93|110.94|108.54|0
1721934600000|2024-07-25 19:10:00|112.12|109.72|111.73|109.33|112.6|110.2|111.44|109.04|0
1721934900000|2024-07-25 19:15:00|111.7|109.3|110.91|108.51|112.17|109.77|110.75|108.35|0
1721935200000|2024-07-25 19:20:00|110.85|108.45|109.11|106.71|111.22|108.82|108.46|106.06|0
1721935500000|2024-07-25 19:25:00|109.21|106.81|107.28|104.88|109.21|106.81|106.21|103.81|0
1721935800000|2024-07-25 19:30:00|107.15|104.75|108.51|106.11|108.9|106.5|107.02|104.62|0
1721936100000|2024-07-25 19:35:00|108.46|106.06|110.77|108.37|111.11|108.71|108.3|105.9|0
1721936400000|2024-07-25 19:40:00|110.64|108.24|110.54|108.14|111.59|109.19|109.76|107.36|0
1721936700000|2024-07-25 19:45:00|110.7|108.3|110.59|108.19|112.88|110.48|110.38|107.98|0
1721937000000|2024-07-25 19:50:00|110.96|108.56|114.73|112.33|114.95|112.55|110.96|108.56|0
1721937300000|2024-07-25 19:55:00|115.22|112.82|117.24|114.84|117.24|114.84|114.19|111.79|0
1721937600000|2024-07-25 20:00:00|116.8|114.4|118.01|115.61|118.63|116.23|116.09|113.69|0
1721937900000|2024-07-25 20:05:00|118.07|115.67|117.18|114.78|118.12|115.72|117.13|114.73|0
1721938200000|2024-07-25 20:10:00|117.13|114.73|116.11|113.71|117.35|114.95|116.03|113.63|0
1721938500000|2024-07-25 20:15:00|116.08|113.68|117.18|114.78|117.18|114.78|116.08|113.68|0
1721938800000|2024-07-25 20:20:00|117.12|114.72|117.01|114.61|117.56|115.16|116.74|114.34|0
1721939100000|2024-07-25 20:25:00|116.96|114.56|116.68|114.28|117.12|114.72|116.57|114.17|0
1721939400000|2024-07-25 20:30:00|116.62|114.22|117.39|114.99|117.45|115.05|116.62|114.22|0
1721939700000|2024-07-25 20:35:00|117.34|114.94|117.25|114.85|117.61|115.21|117.23|114.83|0
1721940000000|2024-07-25 20:40:00|117.23|114.83|117.28|114.88|117.67|115.27|117.17|114.77|0
1721940300000|2024-07-25 20:45:00|117.22|114.82|116.59|114.19|117.22|114.82|116.51|114.11|0
1721940600000|2024-07-25 20:50:00|116.56|114.16|116.67|114.27|116.78|114.38|116.51|114.11|0
1721940900000|2024-07-25 20:55:00|116.61|114.21|116.15|113.75|116.72|114.32|116.12|113.72|0
1721941200000|2024-07-25 21:00:00|116.07|113.67|116.22|113.82|116.24|113.84|116.07|113.67|0
1721941500000|2024-07-25 21:05:00|116.26|113.86|116.21|113.81|116.35|113.95|116.21|113.81|0
1721941800000|2024-07-25 21:10:00|116.17|113.77|116.27|113.87|116.27|113.87|116.17|113.77|0
1721942100000|2024-07-25 21:15:00|116.34|113.94|116.54|114.14|116.54|114.14|116.31|113.91|0
1721942400000|2024-07-25 21:20:00|116.49|114.09|116.47|114.07|116.49|114.09|116.42|114.02|0
1721942700000|2024-07-25 21:25:00|116.57|114.17|116.51|114.11|116.57|114.17|116.49|114.09|0
1721943000000|2024-07-25 21:30:00|116.53|114.13|116.38|113.98|116.56|114.16|116.38|113.98|0
1721943300000|2024-07-25 21:35:00|116.42|114.02|116.34|113.94|116.44|114.04|116.34|113.94|0
1721943600000|2024-07-25 21:40:00|116.29|113.89|116.33|113.93|116.33|113.93|116.29|113.89|0
1721943900000|2024-07-25 21:45:00|116.34|113.94|116.19|113.79|116.34|113.94|116.19|113.79|0
1721944200000|2024-07-25 21:50:00|116.2|113.8|116.16|113.76|116.2|113.8|116.1|113.7|0
1721944500000|2024-07-25 21:55:00|116.2|113.8|116.2|113.8|116.25|113.85|115.99|113.59|0
1721944800000|2024-07-25 22:00:00|115.74|113.34|114.71|112.31|115.74|113.34|114.35|111.95|0
1721945100000|2024-07-25 22:05:00|114.76|112.36|115.06|112.66|115.55|113.15|114.35|111.95|0
1721945400000|2024-07-25 22:10:00|115|112.6|114.51|112.11|115|112.6|114.35|111.95|0
1721945700000|2024-07-25 22:15:00|114.46|112.06|115.05|112.65|115.05|112.65|114.35|111.95|0
1721946000000|2024-07-25 22:20:00|115.08|112.68|115.05|112.65|115.32|112.92|114.62|112.22|0
1721946300000|2024-07-25 22:25:00|115.11|112.71|115.46|113.06|115.49|113.09|115.05|112.65|0
1721946600000|2024-07-25 22:30:00|115.16|112.76|114.78|112.38|115.27|112.87|114.78|112.38|0
1721946900000|2024-07-25 22:35:00|114.83|112.43|115.1|112.7|115.13|112.73|114.7|112.3|0
1721947200000|2024-07-25 22:40:00|115.07|112.67|115.1|112.7|115.32|112.92|114.99|112.59|0
1721947500000|2024-07-25 22:45:00|115.13|112.73|115.21|112.81|115.21|112.81|114.99|112.59|0
1721947800000|2024-07-25 22:50:00|115.26|112.86|115.69|113.29|115.8|113.4|115.26|112.86|0
1721948100000|2024-07-25 22:55:00|115.61|113.21|115.58|113.18|115.67|113.27|115.48|113.08|0
1721948400000|2024-07-25 23:00:00|115.53|113.13|115.15|112.75|115.75|113.35|115.04|112.64|0
1721948700000|2024-07-25 23:05:00|115.09|112.69|115.2|112.8|115.25|112.85|115.04|112.64|0
1721949000000|2024-07-25 23:10:00|115.23|112.83|115.41|113.01|115.41|113.01|115.2|112.8|0
1721949300000|2024-07-25 23:15:00|115.52|113.12|115.3|112.9|115.58|113.18|115.17|112.77|0
1721949600000|2024-07-25 23:20:00|115.36|112.96|114.76|112.36|115.36|112.96|114.76|112.36|0
1721949900000|2024-07-25 23:25:00|114.81|112.41|114.92|112.52|115.08|112.68|114.76|112.36|0
1721950200000|2024-07-25 23:30:00|114.95|112.55|114.86|112.46|114.97|112.57|114.75|112.35|0
1721950500000|2024-07-25 23:35:00|114.81|112.41|114.81|112.41|114.92|112.52|114.75|112.35|0
1721950800000|2024-07-25 23:40:00|114.75|112.35|114.75|112.35|114.86|112.46|114.7|112.3|0
1721951100000|2024-07-25 23:45:00|114.8|112.4|114.97|112.57|115.07|112.67|114.75|112.35|0
1721951400000|2024-07-25 23:50:00|115.02|112.62|114.75|112.35|115.02|112.62|114.69|112.29|0
1721951700000|2024-07-25 23:55:00|114.69|112.29|114.53|112.13|114.86|112.46|114.47|112.07|0
1721952000000|2024-07-26 00:00:00|114.58|112.18|114.26|111.86|114.69|112.29|114.2|111.8|0
1721952300000|2024-07-26 00:05:00|114.23|111.83|113.64|111.24|114.23|111.83|113.61|111.21|0
1721952600000|2024-07-26 00:10:00|113.71|111.31|113.18|110.78|113.71|111.31|112.96|110.56|0
1721952900000|2024-07-26 00:15:00|113.23|110.83|113.55|111.15|113.6|111.2|113.23|110.83|0
1721953200000|2024-07-26 00:20:00|113.6|111.2|113.71|111.31|113.87|111.47|113.5|111.1|0
1721953500000|2024-07-26 00:25:00|113.76|111.36|113.68|111.28|113.82|111.42|113.55|111.15|0
1721953800000|2024-07-26 00:30:00|113.65|111.25|113.98|111.58|114.03|111.63|113.65|111.25|0
1721954100000|2024-07-26 00:35:00|114.03|111.63|113.54|111.14|114.03|111.63|113.54|111.14|0
1721954400000|2024-07-26 00:40:00|113.57|111.17|113.54|111.14|113.6|111.2|113.35|110.95|0
1721954700000|2024-07-26 00:45:00|113.59|111.19|113.97|111.57|113.97|111.57|113.54|111.14|0
1721955000000|2024-07-26 00:50:00|114.08|111.68|113.86|111.46|114.13|111.73|113.67|111.27|0
1721955300000|2024-07-26 00:55:00|113.91|111.51|113.8|111.4|113.94|111.54|113.7|111.3|0
1721955600000|2024-07-26 01:00:00|113.86|111.46|113.56|111.16|113.91|111.51|113.53|111.13|0
1721955900000|2024-07-26 01:05:00|113.59|111.19|113.53|111.13|113.69|111.29|113.26|110.86|0
1721956200000|2024-07-26 01:10:00|113.48|111.08|113.21|110.81|113.53|111.13|113.15|110.75|0
1721956500000|2024-07-26 01:15:00|113.26|110.86|112.99|110.59|113.26|110.86|112.78|110.38|0
1721956800000|2024-07-26 01:20:00|112.94|110.54|113.1|110.7|113.1|110.7|112.8|110.4|0
1721957100000|2024-07-26 01:25:00|113.07|110.67|113.1|110.7|113.2|110.8|112.99|110.59|0
1721957400000|2024-07-26 01:30:00|113.04|110.64|112.67|110.27|113.15|110.75|112.61|110.21|0
1721957700000|2024-07-26 01:35:00|112.61|110.21|112.16|109.76|112.72|110.32|112.08|109.68|0
1721958000000|2024-07-26 01:40:00|112.18|109.78|112.18|109.78|112.24|109.84|111.97|109.57|0
1721958300000|2024-07-26 01:45:00|112.23|109.83|111.97|109.57|112.29|109.89|111.86|109.46|0
1721958600000|2024-07-26 01:50:00|112.02|109.62|112.28|109.88|112.5|110.1|112.02|109.62|0
1721958900000|2024-07-26 01:55:00|112.34|109.94|112.18|109.78|112.34|109.94|112.12|109.72|0
1721959200000|2024-07-26 02:00:00|112.15|109.75|112.49|110.09|112.55|110.15|112.15|109.75|0
1721959500000|2024-07-26 02:05:00|112.44|110.04|112.28|109.88|112.55|110.15|112.23|109.83|0
1721959800000|2024-07-26 02:10:00|112.23|109.83|112.01|109.61|112.23|109.83|111.91|109.51|0
1721960100000|2024-07-26 02:15:00|112.06|109.66|111.74|109.34|112.17|109.77|111.74|109.34|0
1721960400000|2024-07-26 02:20:00|111.8|109.4|111.95|109.55|111.95|109.55|111.64|109.24|0
1721960700000|2024-07-26 02:25:00|112.01|109.61|111.69|109.29|112.06|109.66|111.69|109.29|0
1721961000000|2024-07-26 02:30:00|111.74|109.34|112|109.6|112.03|109.63|111.74|109.34|0
1721961300000|2024-07-26 02:35:00|112.03|109.63|112.32|109.92|112.38|109.98|112.03|109.63|0
1721961600000|2024-07-26 02:40:00|112.35|109.95|112.43|110.03|112.51|110.11|112.27|109.87|0
1721961900000|2024-07-26 02:45:00|112.48|110.08|112.58|110.18|112.59|110.19|112.45|110.05|0
1721962200000|2024-07-26 02:50:00|112.53|110.13|112.37|109.97|112.58|110.18|112.26|109.86|0
1721962500000|2024-07-26 02:55:00|112.32|109.92|112.53|110.13|112.56|110.16|112.21|109.81|0
1721962800000|2024-07-26 03:00:00|112.42|110.02|112.05|109.65|112.42|110.02|112.02|109.62|0
1721963100000|2024-07-26 03:05:00|112.1|109.7|112.52|110.12|112.52|110.12|111.83|109.43|0
1721963400000|2024-07-26 03:10:00|112.58|110.18|112.68|110.28|112.9|110.5|112.42|110.02|0
1721963700000|2024-07-26 03:15:00|112.74|110.34|112.2|109.8|112.74|110.34|112.15|109.75|0
1721964000000|2024-07-26 03:20:00|112.15|109.75|112.04|109.64|112.25|109.85|111.99|109.59|0
1721964300000|2024-07-26 03:25:00|112.01|109.61|111.88|109.48|112.04|109.64|111.77|109.37|0
1721964600000|2024-07-26 03:30:00|111.83|109.43|111.98|109.58|112.09|109.69|111.83|109.43|0
1721964900000|2024-07-26 03:35:00|111.96|109.56|112.01|109.61|112.14|109.74|111.88|109.48|0
1721965200000|2024-07-26 03:40:00|111.98|109.58|112.25|109.85|112.25|109.85|111.82|109.42|0
1721965500000|2024-07-26 03:45:00|112.19|109.79|112.24|109.84|112.35|109.95|112.14|109.74|0
1721965800000|2024-07-26 03:50:00|112.22|109.82|112.29|109.89|112.35|109.95|112.08|109.68|0
1721966100000|2024-07-26 03:55:00|112.32|109.92|112.24|109.84|112.35|109.95|112.13|109.73|0
1721966400000|2024-07-26 04:00:00|112.19|109.79|112.34|109.94|112.51|110.11|112.19|109.79|0
1721966700000|2024-07-26 04:05:00|112.29|109.89|111.97|109.57|112.29|109.89|111.97|109.57|0
1721967000000|2024-07-26 04:10:00|111.92|109.52|112.13|109.73|112.13|109.73|111.92|109.52|0
1721967300000|2024-07-26 04:15:00|112.16|109.76|112.07|109.67|112.16|109.76|112.02|109.62|0
1721967600000|2024-07-26 04:20:00|112.02|109.62|111.65|109.25|112.05|109.65|111.65|109.25|0
1721967900000|2024-07-26 04:25:00|111.75|109.35|111.38|108.98|111.86|109.46|111.27|108.87|0
1721968200000|2024-07-26 04:30:00|111.33|108.93|111.38|108.98|111.54|109.14|111.22|108.82|0
1721968500000|2024-07-26 04:35:00|111.35|108.95|111.32|108.92|111.43|109.03|111.27|108.87|0
1721968800000|2024-07-26 04:40:00|111.3|108.9|111.43|109.03|111.43|109.03|111.27|108.87|0
1721969100000|2024-07-26 04:45:00|111.48|109.08|111.27|108.87|111.48|109.08|111.21|108.81|0
1721969400000|2024-07-26 04:50:00|111.24|108.84|111.26|108.86|111.4|109|111.19|108.79|0
1721969700000|2024-07-26 04:55:00|111.21|108.81|111.21|108.81|111.32|108.92|111.05|108.65|0
1721970000000|2024-07-26 05:00:00|111.18|108.78|110.94|108.54|111.29|108.89|110.94|108.54|0
1721970300000|2024-07-26 05:05:00|111|108.6|111.1|108.7|111.26|108.86|110.84|108.44|0
1721970600000|2024-07-26 05:10:00|111.13|108.73|110.78|108.38|111.21|108.81|110.78|108.38|0
1721970900000|2024-07-26 05:15:00|110.81|108.41|110.89|108.49|110.94|108.54|110.68|108.28|0
1721971200000|2024-07-26 05:20:00|110.83|108.43|110.78|108.38|110.89|108.49|110.73|108.33|0
1721971500000|2024-07-26 05:25:00|110.73|108.33|110.67|108.27|110.78|108.38|110.67|108.27|0
1721971800000|2024-07-26 05:30:00|110.72|108.32|110.83|108.43|110.88|108.48|110.67|108.27|0
1721972100000|2024-07-26 05:35:00|110.86|108.46|111.14|108.74|111.2|108.8|110.77|108.37|0
1721972400000|2024-07-26 05:40:00|111.2|108.8|111.86|109.46|111.88|109.48|111.14|108.74|0
1721972700000|2024-07-26 05:45:00|111.83|109.43|112.15|109.75|112.31|109.91|111.72|109.32|0
1721973000000|2024-07-26 05:50:00|112.2|109.8|112.09|109.69|112.25|109.85|111.88|109.48|0
1721973300000|2024-07-26 05:55:00|112.15|109.75|112.52|110.12|112.57|110.17|112.04|109.64|0
1721973600000|2024-07-26 06:00:00|112.44|110.04|112.09|109.69|112.6|110.2|112.09|109.69|0
1721973900000|2024-07-26 06:05:00|112.03|109.63|111.03|108.63|112.03|109.63|110.71|108.31|0
1721974200000|2024-07-26 06:10:00|111|108.6|111.24|108.84|111.5|109.1|110.97|108.57|0
1721974500000|2024-07-26 06:15:00|111.26|108.86|111.6|109.2|111.6|109.2|111.08|108.68|0
1721974800000|2024-07-26 06:20:00|111.71|109.31|112.13|109.73|112.29|109.89|111.39|108.99|0
1721975100000|2024-07-26 06:25:00|112.19|109.79|112.19|109.79|112.37|109.97|111.97|109.57|0
1721975400000|2024-07-26 06:30:00|112.24|109.84|111.86|109.46|112.29|109.89|111.84|109.44|0
1721975700000|2024-07-26 06:35:00|111.92|109.52|111.65|109.25|112.13|109.73|111.6|109.2|0
1721976000000|2024-07-26 06:40:00|111.63|109.23|111.17|108.77|111.65|109.25|111.17|108.77|0
1721976300000|2024-07-26 06:45:00|111.2|108.8|111.38|108.98|111.54|109.14|111.17|108.77|0
1721976600000|2024-07-26 06:50:00|111.44|109.04|111.75|109.35|111.75|109.35|111.33|108.93|0
1721976900000|2024-07-26 06:55:00|111.8|109.4|111.91|109.51|112.02|109.62|111.43|109.03|0
1721977200000|2024-07-26 07:00:00|112.07|109.67|111.69|109.29|112.12|109.72|111.11|108.71|0
1721977500000|2024-07-26 07:05:00|111.64|109.24|111.8|109.4|112.01|109.61|111.32|108.92|0
1721977800000|2024-07-26 07:10:00|111.75|109.35|110.69|108.29|112.17|109.77|110.69|108.29|0
1721978100000|2024-07-26 07:15:00|110.82|108.42|111.74|109.34|111.74|109.34|110.27|107.87|0
1721978400000|2024-07-26 07:20:00|111.69|109.29|112.16|109.76|113.91|111.51|111.21|108.81|0
1721978700000|2024-07-26 07:25:00|112.1|109.7|111.26|108.86|112.16|109.76|110.94|108.54|0
1721979000000|2024-07-26 07:30:00|111.28|108.88|110.73|108.33|111.52|109.12|110.49|108.09|0
1721979300000|2024-07-26 07:35:00|110.7|108.3|110.57|108.17|110.94|108.54|110.36|107.96|0
1721979600000|2024-07-26 07:40:00|110.62|108.22|110.62|108.22|110.83|108.43|110.1|107.7|0
1721979900000|2024-07-26 07:45:00|110.67|108.27|111.12|108.72|111.2|108.8|110.57|108.17|0
1721980200000|2024-07-26 07:50:00|111.04|108.64|110.25|107.85|111.04|108.64|110.25|107.85|0
1721980500000|2024-07-26 07:55:00|110.3|107.9|109.96|107.56|110.3|107.9|109.93|107.53|0
1721980800000|2024-07-26 08:00:00|109.93|107.53|110.22|107.82|110.35|107.95|109.62|107.22|0
1721981100000|2024-07-26 08:05:00|110.24|107.84|109.51|107.11|110.35|107.95|109.38|106.98|0
1721981400000|2024-07-26 08:10:00|109.62|107.22|109.25|106.85|109.77|107.37|108.94|106.54|0
1721981700000|2024-07-26 08:15:00|109.3|106.9|108.88|106.48|109.3|106.9|108.63|106.23|0
1721982000000|2024-07-26 08:20:00|108.94|106.54|108.88|106.48|110.23|107.83|108.83|106.43|0
1721982300000|2024-07-26 08:25:00|108.86|106.46|108.62|106.22|108.99|106.59|108.36|105.96|0
1721982600000|2024-07-26 08:30:00|108.57|106.17|108.83|106.43|108.93|106.53|108.26|105.86|0
1721982900000|2024-07-26 08:35:00|108.86|106.46|108.41|106.01|109.04|106.64|108.41|106.01|0
1721983200000|2024-07-26 08:40:00|108.46|106.06|108.46|106.06|108.72|106.32|107.97|105.57|0
1721983500000|2024-07-26 08:45:00|108.51|106.11|108.05|105.65|108.51|106.11|108.05|105.65|0
1721983800000|2024-07-26 08:50:00|108.15|105.75|107.99|105.59|108.41|106.01|107.94|105.54|0
1721984100000|2024-07-26 08:55:00|108.05|105.65|106.86|104.46|108.05|105.65|106.86|104.46|0
1721984400000|2024-07-26 09:00:00|106.97|104.57|107.48|105.08|107.78|105.38|106.86|104.46|0
1721984700000|2024-07-26 09:05:00|107.58|105.18|107.78|105.38|107.99|105.59|107.5|105.1|0
1721985000000|2024-07-26 09:10:00|107.83|105.43|107.32|104.92|108.04|105.64|107.01|104.61|0
1721985300000|2024-07-26 09:15:00|107.16|104.76|107.45|105.05|107.45|105.05|106.96|104.56|0
1721985600000|2024-07-26 09:20:00|107.47|105.07|107.78|105.38|108.14|105.74|107.47|105.07|0
1721985900000|2024-07-26 09:25:00|107.83|105.43|108.19|105.79|108.34|105.94|107.7|105.3|0
1721986200000|2024-07-26 09:30:00|108.21|105.81|108.19|105.79|108.29|105.89|107.88|105.48|0
1721986500000|2024-07-26 09:35:00|108.16|105.76|107.72|105.32|108.21|105.81|107.62|105.22|0
1721986800000|2024-07-26 09:40:00|107.77|105.37|108.23|105.83|108.29|105.89|107.77|105.37|0
1721987100000|2024-07-26 09:45:00|108.18|105.78|108.13|105.73|108.23|105.83|107.92|105.52|0
1721987400000|2024-07-26 09:50:00|108.18|105.78|107.82|105.42|108.28|105.88|107.66|105.26|0
1721987700000|2024-07-26 09:55:00|107.87|105.47|108.07|105.67|108.18|105.78|107.72|105.32|0
1721988000000|2024-07-26 10:00:00|108.05|105.65|108.18|105.78|108.33|105.93|107.84|105.44|0
1721988300000|2024-07-26 10:05:00|108.12|105.72|107.81|105.41|108.12|105.72|107.79|105.39|0
1721988600000|2024-07-26 10:10:00|107.86|105.46|108.07|105.67|108.28|105.88|107.86|105.46|0
1721988900000|2024-07-26 10:15:00|108.12|105.72|108.17|105.77|108.2|105.8|107.91|105.51|0
1721989200000|2024-07-26 10:20:00|108.12|105.72|108.53|106.13|108.58|106.18|107.94|105.54|0
1721989500000|2024-07-26 10:25:00|108.48|106.08|108.11|105.71|108.48|106.08|107.96|105.56|0
1721989800000|2024-07-26 10:30:00|108.09|105.69|107.39|104.99|108.11|105.71|107.11|104.71|0
1721990100000|2024-07-26 10:35:00|107.34|104.94|107.7|105.3|107.8|105.4|107.34|104.94|0
1721990400000|2024-07-26 10:40:00|107.65|105.25|107.93|105.53|107.95|105.55|107.42|105.02|0
1721990700000|2024-07-26 10:45:00|107.9|105.5|108.06|105.66|108.37|105.97|107.85|105.45|0
1721991000000|2024-07-26 10:50:00|108.03|105.63|107.95|105.55|108.16|105.76|107.9|105.5|0
1721991300000|2024-07-26 10:55:00|108|105.6|108.36|105.96|108.52|106.12|108|105.6|0
1721991600000|2024-07-26 11:00:00|108.47|106.07|108.57|106.17|109.03|106.63|108.16|105.76|0
1721991900000|2024-07-26 11:05:00|108.62|106.22|107.84|105.44|108.67|106.27|107.84|105.44|0
1721992200000|2024-07-26 11:10:00|107.82|105.42|107.79|105.39|107.87|105.47|107.33|104.93|0
1721992500000|2024-07-26 11:15:00|107.84|105.44|108.2|105.8|108.25|105.85|107.84|105.44|0
1721992800000|2024-07-26 11:20:00|108.25|105.85|108.1|105.7|108.38|105.98|108.04|105.64|0
1721993100000|2024-07-26 11:25:00|108.15|105.75|107.84|105.44|108.51|106.11|107.84|105.44|0
1721993400000|2024-07-26 11:30:00|107.78|105.38|107.94|105.54|107.94|105.54|107.68|105.28|0
1721993700000|2024-07-26 11:35:00|107.89|105.49|107.68|105.28|107.91|105.51|107.63|105.23|0
1721994000000|2024-07-26 11:40:00|107.63|105.23|107.73|105.33|107.88|105.48|107.42|105.02|0
1721994300000|2024-07-26 11:45:00|107.7|105.3|107.26|104.86|107.7|105.3|107.16|104.76|0
1721994600000|2024-07-26 11:50:00|107.31|104.91|106.9|104.5|107.34|104.94|106.9|104.5|0
1721994900000|2024-07-26 11:55:00|106.95|104.55|106.8|104.4|107.06|104.66|106.8|104.4|0
1721995200000|2024-07-26 12:00:00|106.83|104.43|106.85|104.45|106.93|104.53|106.75|104.35|0
1721995500000|2024-07-26 12:05:00|106.9|104.5|106.85|104.45|106.9|104.5|106.64|104.24|0
1721995800000|2024-07-26 12:10:00|106.82|104.42|107.05|104.65|107.05|104.65|106.67|104.27|0
1721996100000|2024-07-26 12:15:00|107.1|104.7|107.41|105.01|107.56|105.16|107.1|104.7|0
1721996400000|2024-07-26 12:20:00|107.43|105.03|106.89|104.49|107.46|105.06|106.84|104.44|0
1721996700000|2024-07-26 12:25:00|106.94|104.54|107.33|104.93|107.48|105.08|106.79|104.39|0
1721997000000|2024-07-26 12:30:00|107.15|104.75|108.71|106.31|109.04|106.64|106.33|103.93|0
1721997300000|2024-07-26 12:35:00|108.55|106.15|108.24|105.84|109.07|106.67|108.24|105.84|0
1721997600000|2024-07-26 12:40:00|108.14|105.74|108.91|106.51|109.22|106.82|107.88|105.48|0
1721997900000|2024-07-26 12:45:00|108.96|106.56|109.17|106.77|109.45|107.05|108.96|106.56|0
1721998200000|2024-07-26 12:50:00|109.22|106.82|109.01|106.61|109.27|106.87|108.49|106.09|0
1721998500000|2024-07-26 12:55:00|108.96|106.56|107.83|105.43|109.32|106.92|107.78|105.38|0
1721998800000|2024-07-26 13:00:00|107.88|105.48|108.19|105.79|108.29|105.89|107.8|105.4|0
1721999100000|2024-07-26 13:05:00|108.22|105.82|108.03|105.63|108.5|106.1|107.72|105.32|0
1721999400000|2024-07-26 13:10:00|107.98|105.58|108.34|105.94|108.5|106.1|107.98|105.58|0
1721999700000|2024-07-26 13:15:00|108.29|105.89|108.7|106.3|108.86|106.46|108.13|105.73|0
1722000000000|2024-07-26 13:20:00|108.75|106.35|108.65|106.25|108.75|106.35|108.18|105.78|0
1722000300000|2024-07-26 13:25:00|108.54|106.14|108.34|105.94|108.73|106.33|107.87|105.47|0
1722000600000|2024-07-26 13:30:00|108.39|105.99|109.16|106.76|110.16|107.76|108.23|105.83|0
1722000900000|2024-07-26 13:35:00|108.9|106.5|107.15|104.75|108.9|106.5|107.05|104.65|0
1722001200000|2024-07-26 13:40:00|107.04|104.64|106.99|104.59|109.11|106.71|106.74|104.34|0
1722001500000|2024-07-26 13:45:00|107.09|104.69|108.61|106.21|108.64|106.24|106.68|104.28|0
1722001800000|2024-07-26 13:50:00|108.59|106.19|108.43|106.03|108.85|106.45|107.3|104.9|0
1722002100000|2024-07-26 13:55:00|108.48|106.08|107.01|104.61|108.59|106.19|107.01|104.61|0
1722002400000|2024-07-26 14:00:00|107.24|104.84|107.24|104.84|107.78|105.38|105.31|102.91|0
1722002700000|2024-07-26 14:05:00|107.22|104.82|108.93|106.53|109.24|106.84|107.04|104.64|0
1722003000000|2024-07-26 14:10:00|108.83|106.43|108.15|105.75|108.88|106.48|106.71|104.31|0
1722003300000|2024-07-26 14:15:00|108.25|105.85|106.86|104.46|108.36|105.96|105.63|103.23|0
1722003600000|2024-07-26 14:20:00|106.55|104.15|104.57|102.17|106.55|104.15|104.32|101.92|0
1722003900000|2024-07-26 14:25:00|104.52|102.12|104.57|102.17|104.62|102.22|102.76|100.36|0
1722004200000|2024-07-26 14:30:00|104.36|101.96|108.2|105.8|108.2|105.8|104.36|101.96|0
1722004500000|2024-07-26 14:35:00|108.35|105.95|106.91|104.51|108.61|106.21|106.35|103.95|0
1722004800000|2024-07-26 14:40:00|106.96|104.56|106.19|103.79|107.12|104.72|104.81|102.41|0
1722005100000|2024-07-26 14:45:00|106.09|103.69|106.06|103.66|106.65|104.25|105.32|102.92|0
1722005400000|2024-07-26 14:50:00|106.03|103.63|105.98|103.58|106.75|104.35|105.57|103.17|0
1722005700000|2024-07-26 14:55:00|106.03|103.63|104.15|101.75|106.34|103.94|104.1|101.7|0
1722006000000|2024-07-26 15:00:00|104.25|101.85|103.74|101.34|104.45|102.05|103.29|100.89|0
1722006300000|2024-07-26 15:05:00|103.72|101.32|105.42|103.02|105.42|103.02|103.14|100.74|0
1722006600000|2024-07-26 15:10:00|105.22|102.82|103.86|101.46|105.22|102.82|103.31|100.91|0
1722006900000|2024-07-26 15:15:00|103.81|101.41|104.82|102.42|105.17|102.77|103.81|101.41|0
1722007200000|2024-07-26 15:20:00|104.84|102.44|103.9|101.5|105.07|102.67|103.75|101.35|0
1722007500000|2024-07-26 15:25:00|103.85|101.45|103.73|101.33|104.76|102.36|103.43|101.03|0
1722007800000|2024-07-26 15:30:00|103.68|101.28|103.78|101.38|103.78|101.38|102.78|100.38|0
1722008100000|2024-07-26 15:35:00|103.93|101.53|102.67|100.27|104.34|101.94|102.62|100.22|0
1722008400000|2024-07-26 15:40:00|102.7|100.3|102.12|99.72|103.23|100.83|102.12|99.72|0
1722008700000|2024-07-26 15:45:00|102.17|99.77|100.91|98.51|103.22|100.82|100.91|98.51|0
1722009000000|2024-07-26 15:50:00|100.86|98.46|102.25|99.85|102.37|99.97|100.62|98.22|0
1722009300000|2024-07-26 15:55:00|102.32|99.92|101.33|98.93|102.47|100.07|101.14|98.74|0
1722009600000|2024-07-26 16:00:00|101.23|98.83|100.25|97.85|101.48|99.08|100.2|97.8|0
1722009900000|2024-07-26 16:05:00|100.35|97.95|99.28|96.88|100.45|98.05|99.28|96.88|0
1722010200000|2024-07-26 16:10:00|99.33|96.93|100.59|98.19|100.98|98.58|99.08|96.68|0
1722010500000|2024-07-26 16:15:00|100.49|98.09|100.49|98.09|100.79|98.39|100.1|97.7|0
1722010800000|2024-07-26 16:20:00|100.54|98.14|100.29|97.89|100.83|98.43|100.1|97.7|0
1722011100000|2024-07-26 16:25:00|100.34|97.94|99.85|97.45|100.34|97.94|99.25|96.85|0
1722011400000|2024-07-26 16:30:00|99.66|97.26|99.61|97.21|99.76|97.36|99.03|96.63|0
1722011700000|2024-07-26 16:35:00|99.7|97.3|99.41|97.01|100.34|97.94|99.41|97.01|0
1722012000000|2024-07-26 16:40:00|99.46|97.06|99.04|96.64|101.19|98.79|98.87|96.47|0
1722012300000|2024-07-26 16:45:00|99.02|96.62|99.35|96.95|99.76|97.36|98.63|96.23|0
1722012600000|2024-07-26 16:50:00|99.3|96.9|98.01|95.61|99.45|97.05|97.62|95.22|0
1722012900000|2024-07-26 16:55:00|98.05|95.65|97.62|95.22|98.2|95.8|97.43|95.03|0
1722013200000|2024-07-26 17:00:00|97.57|95.17|97.76|95.36|98.39|95.99|97.38|94.98|0
1722013500000|2024-07-26 17:05:00|97.67|95.27|98.53|96.13|98.58|96.18|97.57|95.17|0
1722013800000|2024-07-26 17:10:00|98.43|96.03|98.24|95.84|98.43|96.03|97.67|95.27|0
1722014100000|2024-07-26 17:15:00|98.19|95.79|97.83|95.43|98.19|95.79|97.57|95.17|0
1722014400000|2024-07-26 17:20:00|97.76|95.36|97.76|95.36|98.09|95.69|97.66|95.26|0
1722014700000|2024-07-26 17:25:00|97.71|95.31|96.99|94.59|97.76|95.36|96.76|94.36|0
1722015000000|2024-07-26 17:30:00|97.04|94.64|99.34|96.94|99.44|97.04|96.9|94.5|0
1722015300000|2024-07-26 17:35:00|99.24|96.84|102.38|99.98|102.68|100.28|99.24|96.84|0
1722015600000|2024-07-26 17:40:00|102.53|100.13|101.96|99.56|102.93|100.53|101.76|99.36|0
1722015900000|2024-07-26 17:45:00|101.93|99.53|101.88|99.48|102.33|99.93|100.36|97.96|0
1722016200000|2024-07-26 17:50:00|101.98|99.58|101.09|98.69|102.63|100.23|101.09|98.69|0
1722016500000|2024-07-26 17:55:00|101.19|98.79|101.14|98.74|101.81|99.41|100.99|98.59|0
1722016800000|2024-07-26 18:00:00|101.19|98.79|101.19|98.79|101.48|99.08|100.45|98.05|0
1722017100000|2024-07-26 18:05:00|101.33|98.93|100.69|98.29|101.68|99.28|100.6|98.2|0
1722017400000|2024-07-26 18:10:00|100.64|98.24|100.99|98.59|100.99|98.59|100.2|97.8|0
1722017700000|2024-07-26 18:15:00|100.84|98.44|101.92|99.52|101.97|99.57|100.4|98|0
1722018000000|2024-07-26 18:20:00|102.02|99.62|101.43|99.03|102.27|99.87|101.33|98.93|0
1722018300000|2024-07-26 18:25:00|101.47|99.07|102.12|99.72|102.12|99.72|100.98|98.58|0
1722018600000|2024-07-26 18:30:00|102.02|99.62|101.62|99.22|102.34|99.94|101.57|99.17|0
1722018900000|2024-07-26 18:35:00|101.52|99.12|101.47|99.07|102.01|99.61|101.2|98.8|0
1722019200000|2024-07-26 18:40:00|101.42|99.02|102.21|99.81|104.26|101.86|101.37|98.97|0
1722019500000|2024-07-26 18:45:00|102.36|99.96|102.51|100.11|103.31|100.91|102.21|99.81|0
1722019800000|2024-07-26 18:50:00|102.38|99.98|103.86|101.46|103.91|101.51|102.36|99.96|0
1722020100000|2024-07-26 18:55:00|103.7|101.3|103.9|101.5|104.06|101.66|103.05|100.65|0
1722020400000|2024-07-26 19:00:00|103.95|101.55|104.41|102.01|104.51|102.11|103.88|101.48|0
1722020700000|2024-07-26 19:05:00|104.36|101.96|103.45|101.05|104.96|102.56|103.4|101|0
1722021000000|2024-07-26 19:10:00|103.55|101.15|103.15|100.75|103.9|101.5|102.5|100.1|0
1722021300000|2024-07-26 19:15:00|103.2|100.8|102.24|99.84|103.85|101.45|101.32|98.92|0
1722021600000|2024-07-26 19:20:00|102.34|99.94|100.99|98.59|102.49|100.09|100.99|98.59|0
1722021900000|2024-07-26 19:25:00|100.92|98.52|100.45|98.05|101.19|98.79|99.81|97.41|0
1722022200000|2024-07-26 19:30:00|100.4|98|103.58|101.18|104.09|101.69|100.4|98|0
1722022500000|2024-07-26 19:35:00|103.79|101.39|103.03|100.63|103.94|101.54|102.88|100.48|0
1722022800000|2024-07-26 19:40:00|102.98|100.58|101.23|98.83|103.03|100.63|101.23|98.83|0
1722023100000|2024-07-26 19:45:00|101.09|98.69|101.08|98.68|101.78|99.38|100.49|98.09|0
1722023400000|2024-07-26 19:50:00|101.03|98.63|103.88|101.48|103.88|101.48|100.39|97.99|0
1722023700000|2024-07-26 19:55:00|103.93|101.53|101.28|98.88|104.44|102.04|100.88|98.48|0
1722024000000|2024-07-26 20:00:00|101.48|99.08|101.38|98.98|101.82|99.42|100.93|98.53|0
1722024300000|2024-07-26 20:05:00|101.42|99.02|100.93|98.53|101.62|99.22|100.88|98.48|0
1722024600000|2024-07-26 20:10:00|100.98|98.58|101.08|98.68|101.08|98.68|100.58|98.18|0
1721779500000|2024-07-24 00:05:00|88.45|86.05|88.14|85.74|88.53|86.13|88.14|85.74|0
1721779800000|2024-07-24 00:10:00|88.1|85.7|88.05|85.65|88.23|85.83|87.88|85.48|0
1721780100000|2024-07-24 00:15:00|88.14|85.74|88.18|85.78|88.27|85.87|87.96|85.56|0
1721780400000|2024-07-24 00:20:00|88.14|85.74|88.22|85.82|88.27|85.87|88.07|85.67|0
1721780700000|2024-07-24 00:25:00|88.2|85.8|88.13|85.73|88.4|86|88.09|85.69|0
1721781000000|2024-07-24 00:30:00|88.05|85.65|88.35|85.95|88.35|85.95|88.05|85.65|0
1721781300000|2024-07-24 00:35:00|88.33|85.93|87.87|85.47|88.33|85.93|87.87|85.47|0
1721781600000|2024-07-24 00:40:00|87.83|85.43|87.65|85.25|87.91|85.51|87.65|85.25|0
1721781900000|2024-07-24 00:45:00|87.63|85.23|87.65|85.25|87.65|85.25|87.48|85.08|0
1721782200000|2024-07-24 00:50:00|87.61|85.21|87.74|85.34|87.82|85.42|87.52|85.12|0
1721782500000|2024-07-24 00:55:00|87.78|85.38|87.65|85.25|87.82|85.42|87.63|85.23|0
1721782800000|2024-07-24 01:00:00|87.6|85.2|87.65|85.25|87.73|85.33|87.56|85.16|0
1721783100000|2024-07-24 01:05:00|87.62|85.22|87.64|85.24|87.69|85.29|87.47|85.07|0
1721783400000|2024-07-24 01:10:00|87.67|85.27|87.73|85.33|87.82|85.42|87.6|85.2|0
1721783700000|2024-07-24 01:15:00|87.71|85.31|87.6|85.2|87.73|85.33|87.55|85.15|0
1721784000000|2024-07-24 01:20:00|87.62|85.22|87.64|85.24|87.68|85.28|87.53|85.13|0
1721784300000|2024-07-24 01:25:00|87.6|85.2|87.51|85.11|87.64|85.24|87.42|85.02|0
1721784600000|2024-07-24 01:30:00|87.46|85.06|87.55|85.15|87.59|85.19|87.38|84.98|0
1721784900000|2024-07-24 01:35:00|87.53|85.13|87.63|85.23|87.76|85.36|87.53|85.13|0
1721785200000|2024-07-24 01:40:00|87.61|85.21|87.59|85.19|87.68|85.28|87.55|85.15|0
1721785500000|2024-07-24 01:45:00|87.63|85.23|87.89|85.49|87.98|85.58|87.63|85.23|0
1721785800000|2024-07-24 01:50:00|87.87|85.47|88.02|85.62|88.02|85.62|87.8|85.4|0
1721786100000|2024-07-24 01:55:00|88.06|85.66|87.97|85.57|88.06|85.66|87.93|85.53|0
1721786400000|2024-07-24 02:00:00|88.02|85.62|88.1|85.7|88.15|85.75|87.97|85.57|0
1721786700000|2024-07-24 02:05:00|88.06|85.66|87.84|85.44|88.1|85.7|87.8|85.4|0
1721787000000|2024-07-24 02:10:00|87.8|85.4|87.99|85.59|88.01|85.61|87.8|85.4|0
1721787300000|2024-07-24 02:15:00|88.01|85.61|88.01|85.61|88.06|85.66|87.92|85.52|0
1721787600000|2024-07-24 02:20:00|87.97|85.57|88.01|85.61|88.1|85.7|87.95|85.55|0
1721787900000|2024-07-24 02:25:00|88.05|85.65|87.92|85.52|88.05|85.65|87.88|85.48|0
1721788200000|2024-07-24 02:30:00|87.88|85.48|87.94|85.54|87.96|85.56|87.83|85.43|0
1721788500000|2024-07-24 02:35:00|87.92|85.52|88.05|85.65|88.09|85.69|87.92|85.52|0
1721788800000|2024-07-24 02:40:00|88.07|85.67|88.22|85.82|88.22|85.82|88.05|85.65|0
1721789100000|2024-07-24 02:45:00|88.26|85.86|88.18|85.78|88.31|85.91|88.13|85.73|0
1721789400000|2024-07-24 02:50:00|88.15|85.75|88.22|85.82|88.22|85.82|88.13|85.73|0
1721789700000|2024-07-24 02:55:00|88.2|85.8|88.09|85.69|88.2|85.8|88|85.6|0
1721790000000|2024-07-24 03:00:00|88.04|85.64|88.04|85.64|88.04|85.64|87.95|85.55|0
1721790300000|2024-07-24 03:05:00|88.08|85.68|88.13|85.73|88.26|85.86|88.04|85.64|0
1721790600000|2024-07-24 03:10:00|88.17|85.77|88.17|85.77|88.21|85.81|88.12|85.72|0
1721790900000|2024-07-24 03:15:00|88.21|85.81|88.25|85.85|88.28|85.88|88.08|85.68|0
1721791200000|2024-07-24 03:20:00|88.21|85.81|88.64|86.24|88.64|86.24|88.21|85.81|0
1721791500000|2024-07-24 03:25:00|88.69|86.29|88.55|86.15|88.73|86.33|88.51|86.11|0
1721791800000|2024-07-24 03:30:00|88.51|86.11|88.73|86.33|88.82|86.42|88.42|86.02|0
1721792100000|2024-07-24 03:35:00|88.68|86.28|88.64|86.24|88.73|86.33|88.59|86.19|0
1721792400000|2024-07-24 03:40:00|88.59|86.19|88.64|86.24|88.77|86.37|88.59|86.19|0
1721792700000|2024-07-24 03:45:00|88.59|86.19|88.5|86.1|88.59|86.19|88.46|86.06|0
1721793000000|2024-07-24 03:50:00|88.55|86.15|88.63|86.23|88.68|86.28|88.5|86.1|0
1721793300000|2024-07-24 03:55:00|88.59|86.19|88.63|86.23|88.68|86.28|88.57|86.17|0
1721793600000|2024-07-24 04:00:00|88.68|86.28|88.67|86.27|88.7|86.3|88.59|86.19|0
1721793900000|2024-07-24 04:05:00|88.63|86.23|88.8|86.4|88.8|86.4|88.63|86.23|0
1721794200000|2024-07-24 04:10:00|88.85|86.45|89.9|87.5|89.99|87.59|88.72|86.32|0
1721794500000|2024-07-24 04:15:00|89.99|87.59|90.21|87.81|90.21|87.81|89.9|87.5|0
1721794800000|2024-07-24 04:20:00|90.17|87.77|88.08|85.68|91.32|88.92|86.94|84.54|0
1721795100000|2024-07-24 04:25:00|89.71|87.31|91.99|89.59|92.04|89.64|89.71|87.31|0
1721795400000|2024-07-24 04:30:00|91.95|89.55|91.81|89.41|92.04|89.64|91.77|89.37|0
1721795700000|2024-07-24 04:35:00|91.86|89.46|91.79|89.39|91.86|89.46|91.68|89.28|0
1721796000000|2024-07-24 04:40:00|91.81|89.41|91.81|89.41|91.85|89.45|91.7|89.3|0
1721796300000|2024-07-24 04:45:00|91.76|89.36|91.58|89.18|91.81|89.41|91.58|89.18|0
1721796600000|2024-07-24 04:50:00|91.61|89.21|91.63|89.23|91.72|89.32|91.58|89.18|0
1721796900000|2024-07-24 04:55:00|91.65|89.25|91.94|89.54|92.07|89.67|91.62|89.22|0
1721797200000|2024-07-24 05:00:00|91.89|89.49|91.53|89.13|91.98|89.58|91.49|89.09|0
1721797500000|2024-07-24 05:05:00|91.51|89.11|91.44|89.04|91.65|89.25|91.44|89.04|0
1721797800000|2024-07-24 05:10:00|91.47|89.07|91.35|88.95|91.58|89.18|91.22|88.82|0
1721798100000|2024-07-24 05:15:00|91.37|88.97|91.08|88.68|91.4|89|91.04|88.64|0
1721798400000|2024-07-24 05:20:00|91.04|88.64|90.73|88.33|91.08|88.68|90.68|88.28|0
1721798700000|2024-07-24 05:25:00|90.68|88.28|90.68|88.28|90.72|88.32|90.59|88.19|0
1721799000000|2024-07-24 05:30:00|90.63|88.23|90.59|88.19|90.68|88.28|90.52|88.12|0
1721799300000|2024-07-24 05:35:00|90.63|88.23|90.45|88.05|90.63|88.23|90.41|88.01|0
1721799600000|2024-07-24 05:40:00|90.5|88.1|90.54|88.14|90.56|88.16|90.37|87.97|0
1721799900000|2024-07-24 05:45:00|90.52|88.12|90.92|88.52|90.98|88.58|90.52|88.12|0
1721800200000|2024-07-24 05:50:00|90.85|88.45|91.7|89.3|91.74|89.34|90.63|88.23|0
1721800500000|2024-07-24 05:55:00|91.65|89.25|91.79|89.39|91.83|89.43|91.61|89.21|0
1721800800000|2024-07-24 06:00:00|91.7|89.3|92.14|89.74|92.37|89.97|91.61|89.21|0
1721801100000|2024-07-24 06:05:00|92.23|89.83|91.74|89.34|92.28|89.88|91.43|89.03|0
1721801400000|2024-07-24 06:10:00|91.72|89.32|92.36|89.96|92.45|90.05|91.67|89.27|0
1721801700000|2024-07-24 06:15:00|92.41|90.01|92.47|90.07|92.86|90.46|92.41|90.01|0
1721802000000|2024-07-24 06:20:00|92.38|89.98|92.09|89.69|92.58|90.18|92.05|89.65|0
1721802300000|2024-07-24 06:25:00|92.05|89.65|90.74|88.34|94.27|91.87|90.48|88.08|0
1721802600000|2024-07-24 06:30:00|90.7|88.3|91.55|89.15|91.77|89.37|90.7|88.3|0
1721802900000|2024-07-24 06:35:00|91.41|89.01|91.37|88.97|91.68|89.28|91.37|88.97|0
1721803200000|2024-07-24 06:40:00|91.32|88.92|91.32|88.92|91.46|89.06|91.23|88.83|0
1721803500000|2024-07-24 06:45:00|91.28|88.88|91.09|88.69|91.28|88.88|90.74|88.34|0
1721803800000|2024-07-24 06:50:00|91.12|88.72|91.18|88.78|91.36|88.96|91.05|88.65|0
1721804100000|2024-07-24 06:55:00|91.32|88.92|91.36|88.96|91.54|89.14|91.14|88.74|0
1721804400000|2024-07-24 07:00:00|91.32|88.92|91.13|88.73|91.67|89.27|91.09|88.69|0
1721804700000|2024-07-24 07:05:00|91.09|88.69|90.86|88.46|91.13|88.73|90.73|88.33|0
1721805000000|2024-07-24 07:10:00|90.82|88.42|90.51|88.11|90.82|88.42|90.46|88.06|0
1721805300000|2024-07-24 07:15:00|90.6|88.2|90.42|88.02|90.91|88.51|90.28|87.88|0
1721805600000|2024-07-24 07:20:00|90.51|88.11|90.35|87.95|90.59|88.19|90.11|87.71|0
1721805900000|2024-07-24 07:25:00|90.3|87.9|90.68|88.28|90.95|88.55|90.3|87.9|0
1721806200000|2024-07-24 07:30:00|90.72|88.32|90.81|88.41|90.9|88.5|90.46|88.06|0
1721806500000|2024-07-24 07:35:00|90.86|88.46|90.37|87.97|90.86|88.46|90.34|87.94|0
1721806800000|2024-07-24 07:40:00|90.45|88.05|91.03|88.63|91.08|88.68|90.45|88.05|0
1721807100000|2024-07-24 07:45:00|90.99|88.59|91.08|88.68|91.3|88.9|90.81|88.41|0
1721807400000|2024-07-24 07:50:00|91.03|88.63|91.66|89.26|91.7|89.3|90.9|88.5|0
1721807700000|2024-07-24 07:55:00|91.7|89.3|91.61|89.21|91.7|89.3|91.21|88.81|0
1721808000000|2024-07-24 08:00:00|91.56|89.16|91.43|89.03|91.74|89.34|91.21|88.81|0
1721808300000|2024-07-24 08:05:00|91.47|89.07|91.52|89.12|91.56|89.16|91.34|88.94|0
1721808600000|2024-07-24 08:10:00|91.56|89.16|92.1|89.7|92.1|89.7|91.38|88.98|0
1721808900000|2024-07-24 08:15:00|92.15|89.75|92.46|90.06|92.73|90.33|91.74|89.34|0
1721809200000|2024-07-24 08:20:00|92.44|90.04|92.46|90.06|92.51|90.11|91.96|89.56|0
1721809500000|2024-07-24 08:25:00|92.41|90.01|92.86|90.46|92.87|90.47|92.41|90.01|0
1721809800000|2024-07-24 08:30:00|92.91|90.51|92.55|90.15|92.91|90.51|92.46|90.06|0
1721810100000|2024-07-24 08:35:00|92.5|90.1|91.82|89.42|92.64|90.24|91.73|89.33|0
1721810400000|2024-07-24 08:40:00|91.87|89.47|91.28|88.88|91.96|89.56|91.1|88.7|0
1721810700000|2024-07-24 08:45:00|91.24|88.84|91.1|88.7|91.33|88.93|91.06|88.66|0
1721811000000|2024-07-24 08:50:00|91.06|88.66|91.05|88.65|91.14|88.74|90.83|88.43|0
1721811300000|2024-07-24 08:55:00|91.1|88.7|90.92|88.52|91.1|88.7|90.87|88.47|0
1721811600000|2024-07-24 09:00:00|90.87|88.47|91.05|88.65|91.19|88.79|90.87|88.47|0
1721811900000|2024-07-24 09:05:00|91.1|88.7|91.14|88.74|91.32|88.92|90.92|88.52|0
1721812200000|2024-07-24 09:10:00|91.09|88.69|91.52|89.12|91.52|89.12|91.05|88.65|0
1721812500000|2024-07-24 09:15:00|91.45|89.05|91.92|89.52|92.08|89.68|91.27|88.87|0
1721812800000|2024-07-24 09:20:00|91.9|89.5|91.99|89.59|92.12|89.72|91.76|89.36|0
1721813100000|2024-07-24 09:25:00|91.94|89.54|92.21|89.81|92.48|90.08|91.94|89.54|0
1721813400000|2024-07-24 09:30:00|92.26|89.86|91.94|89.54|92.26|89.86|91.89|89.49|0
1721813700000|2024-07-24 09:35:00|91.98|89.58|92.25|89.85|92.3|89.9|91.85|89.45|0
1721814000000|2024-07-24 09:40:00|92.3|89.9|92.07|89.67|92.41|90.01|91.98|89.58|0
1721814300000|2024-07-24 09:45:00|92.05|89.65|91.78|89.38|92.12|89.72|91.62|89.22|0
1721814600000|2024-07-24 09:50:00|91.75|89.35|91.75|89.35|91.98|89.58|91.57|89.17|0
1721814900000|2024-07-24 09:55:00|91.84|89.44|91.66|89.26|91.89|89.49|91.48|89.08|0
1721815200000|2024-07-24 10:00:00|91.64|89.24|91.21|88.81|91.88|89.48|91.21|88.81|0
1721815500000|2024-07-24 10:05:00|91.25|88.85|91.34|88.94|91.39|88.99|91.21|88.81|0
1721815800000|2024-07-24 10:10:00|91.3|88.9|91.07|88.67|91.39|88.99|91.07|88.67|0
1721816100000|2024-07-24 10:15:00|91.12|88.72|91.16|88.76|91.34|88.94|91.07|88.67|0
1721816400000|2024-07-24 10:20:00|91.12|88.72|90.76|88.36|91.12|88.72|90.67|88.27|0
1721816700000|2024-07-24 10:25:00|90.74|88.34|90.93|88.53|90.98|88.58|90.4|88|0
1721817000000|2024-07-24 10:30:00|90.98|88.58|91.16|88.76|91.38|88.98|90.87|88.47|0
1721817300000|2024-07-24 10:35:00|91.2|88.8|91.2|88.8|91.33|88.93|90.98|88.58|0
1721817600000|2024-07-24 10:40:00|91.15|88.75|91.56|89.16|91.69|89.29|91.15|88.75|0
1721817900000|2024-07-24 10:45:00|91.51|89.11|90.71|88.31|91.51|89.11|90.51|88.11|0
1721818200000|2024-07-24 10:50:00|90.66|88.26|90.53|88.13|90.75|88.35|90.39|87.99|0
1721818500000|2024-07-24 10:55:00|90.57|88.17|90.7|88.3|90.7|88.3|90.26|87.86|0
1721818800000|2024-07-24 11:00:00|90.75|88.35|91.15|88.75|91.29|88.89|90.52|88.12|0
1721819100000|2024-07-24 11:05:00|91.17|88.77|91.15|88.75|91.58|89.18|91.06|88.66|0
1721819400000|2024-07-24 11:10:00|91.17|88.77|91.24|88.84|91.24|88.84|90.99|88.59|0
1721819700000|2024-07-24 11:15:00|91.28|88.88|90.43|88.03|91.33|88.93|90.43|88.03|0
1721820000000|2024-07-24 11:20:00|90.41|88.01|90.16|87.76|90.56|88.16|90.12|87.72|0
1721820300000|2024-07-24 11:25:00|90.2|87.8|89.85|87.45|90.38|87.98|89.8|87.4|0
1721820600000|2024-07-24 11:30:00|89.8|87.4|90.42|88.02|90.47|88.07|89.8|87.4|0
1721820900000|2024-07-24 11:35:00|90.38|87.98|90.56|88.16|90.69|88.29|90.31|87.91|0
1721821200000|2024-07-24 11:40:00|90.6|88.2|90.55|88.15|90.69|88.29|90.42|88.02|0
1721821500000|2024-07-24 11:45:00|90.51|88.11|90.78|88.38|90.96|88.56|90.24|87.84|0
1721821800000|2024-07-24 11:50:00|90.69|88.29|90.37|87.97|90.87|88.47|90.35|87.95|0
1721822100000|2024-07-24 11:55:00|90.33|87.93|90.73|88.33|90.73|88.33|90.33|87.93|0
1721822400000|2024-07-24 12:00:00|90.82|88.42|90.95|88.55|91|88.6|90.64|88.24|0
1721822700000|2024-07-24 12:05:00|91|88.6|91.26|88.86|91.35|88.95|90.59|88.19|0
1721823000000|2024-07-24 12:10:00|91.24|88.84|91.44|89.04|91.71|89.31|91.24|88.84|0
1721823300000|2024-07-24 12:15:00|91.49|89.09|92.03|89.63|92.03|89.63|91.38|88.98|0
1721823600000|2024-07-24 12:20:00|91.98|89.58|92.16|89.76|92.34|89.94|91.94|89.54|0
1721823900000|2024-07-24 12:25:00|92.21|89.81|92.52|90.12|92.62|90.22|92.03|89.63|0
1721824200000|2024-07-24 12:30:00|92.48|90.08|92.61|90.21|92.61|90.21|92.14|89.74|0
1721824500000|2024-07-24 12:35:00|92.57|90.17|93.16|90.76|93.16|90.76|92.57|90.17|0
1721824800000|2024-07-24 12:40:00|93.11|90.71|92.88|90.48|93.16|90.76|92.79|90.39|0
1721825100000|2024-07-24 12:45:00|92.93|90.53|93.16|90.76|93.43|91.03|92.84|90.44|0
1721825400000|2024-07-24 12:50:00|93.11|90.71|93.25|90.85|93.34|90.94|92.93|90.53|0
1721825700000|2024-07-24 12:55:00|93.2|90.8|93.02|90.62|93.29|90.89|92.92|90.52|0
1721826000000|2024-07-24 13:00:00|93.06|90.66|92.42|90.02|93.06|90.66|92.42|90.02|0
1721826300000|2024-07-24 13:05:00|92.47|90.07|92.67|90.27|92.97|90.57|92.47|90.07|0
1721826600000|2024-07-24 13:10:00|92.65|90.25|92.55|90.15|92.97|90.57|92.46|90.06|0
1721826900000|2024-07-24 13:15:00|92.53|90.13|92.69|90.29|92.83|90.43|92.53|90.13|0
1721827200000|2024-07-24 13:20:00|92.73|90.33|93.01|90.61|93.01|90.61|92.42|90.02|0
1721827500000|2024-07-24 13:25:00|93.05|90.65|92.5|90.1|93.14|90.74|92.44|90.04|0
1721827800000|2024-07-24 13:30:00|92.69|90.29|93.69|91.29|93.92|91.52|91.96|89.56|0
1721828100000|2024-07-24 13:35:00|93.78|91.38|97.64|95.24|97.92|95.52|93.74|91.34|0
1721828400000|2024-07-24 13:40:00|97.59|95.19|97.52|95.12|97.78|95.38|97.03|94.63|0
1721828700000|2024-07-24 13:45:00|97.36|94.96|97.97|95.57|98.25|95.85|96.84|94.44|0
1721829000000|2024-07-24 13:50:00|98.11|95.71|98.52|96.12|99.2|96.8|96.1|93.7|0
1721829300000|2024-07-24 13:55:00|98.62|96.22|99.19|96.79|100|97.6|98.52|96.12|0
1721829600000|2024-07-24 14:00:00|99.43|97.03|100.14|97.74|100.15|97.75|98.95|96.55|0
1721829900000|2024-07-24 14:05:00|100.05|97.65|100.1|97.7|100.63|98.23|99.57|97.17|0
1721830200000|2024-07-24 14:10:00|100.19|97.79|101.45|99.05|101.6|99.2|99.9|97.5|0
1721830500000|2024-07-24 14:15:00|101.4|99|101.3|98.9|101.84|99.44|100.72|98.32|0
1721830800000|2024-07-24 14:20:00|101.4|99|101.33|98.93|101.45|99.05|99.88|97.48|0
1721831100000|2024-07-24 14:25:00|101.31|98.91|100.89|98.49|101.82|99.42|100.75|98.35|0
1721831400000|2024-07-24 14:30:00|101.04|98.64|101.52|99.12|101.52|99.12|100.7|98.3|0
1721831700000|2024-07-24 14:35:00|101.5|99.1|101.42|99.02|102.06|99.66|101.04|98.64|0
1721832000000|2024-07-24 14:40:00|101.52|99.12|101.52|99.12|101.66|99.26|101.08|98.68|0
1721832300000|2024-07-24 14:45:00|101.37|98.97|102.1|99.7|102.54|100.14|101.27|98.87|0
1721832600000|2024-07-24 14:50:00|102.05|99.65|102.46|100.06|102.49|100.09|101.95|99.55|0
1721832900000|2024-07-24 14:55:00|102.39|99.99|101.9|99.5|102.39|99.99|101.7|99.3|0
1721833200000|2024-07-24 15:00:00|101.85|99.45|102.88|100.48|102.88|100.48|101.8|99.4|0
1721833500000|2024-07-24 15:05:00|102.92|100.52|102.82|100.42|103.47|101.07|102.82|100.42|0
1721833800000|2024-07-24 15:10:00|102.87|100.47|103.32|100.92|104.73|102.33|102.87|100.47|0
1721834100000|2024-07-24 15:15:00|103.27|100.87|103.45|101.05|103.76|101.36|102.62|100.22|0
1721834400000|2024-07-24 15:20:00|103.5|101.1|105.33|102.93|105.33|102.93|103.4|101|0
1721834700000|2024-07-24 15:25:00|105.23|102.83|104.33|101.93|105.31|102.91|104.04|101.64|0
1721835000000|2024-07-24 15:30:00|104.28|101.88|103.84|101.44|104.28|101.88|103.44|101.04|0
1721835300000|2024-07-24 15:35:00|103.88|101.48|103.83|101.43|104.18|101.78|103.64|101.24|0
1721835600000|2024-07-24 15:40:00|103.88|101.48|104.53|102.13|104.78|102.38|103.88|101.48|0
1721835900000|2024-07-24 15:45:00|104.58|102.18|104.72|102.32|104.9|102.5|104.43|102.03|0
1721836200000|2024-07-24 15:50:00|104.75|102.35|104.25|101.85|104.82|102.42|104.03|101.63|0
1721836500000|2024-07-24 15:55:00|104.22|101.82|105.17|102.77|105.32|102.92|104.22|101.82|0
1721836800000|2024-07-24 16:00:00|105.22|102.82|105.32|102.92|105.42|103.02|105.02|102.62|0
1721837100000|2024-07-24 16:05:00|105.27|102.87|105.82|103.42|106.22|103.82|105.27|102.87|0
1721837400000|2024-07-24 16:10:00|105.87|103.47|104.91|102.51|105.97|103.57|104.86|102.46|0
1721837700000|2024-07-24 16:15:00|104.76|102.36|104.61|102.21|105.06|102.66|104.17|101.77|0
1721838000000|2024-07-24 16:20:00|104.66|102.26|104.96|102.56|105.21|102.81|104.36|101.96|0
1721838300000|2024-07-24 16:25:00|105.01|102.61|105.61|103.21|105.66|103.26|105.01|102.61|0
1721838600000|2024-07-24 16:30:00|105.66|103.26|105.36|102.96|105.86|103.46|105.16|102.76|0
1721838900000|2024-07-24 16:35:00|105.31|102.91|105.86|103.46|105.96|103.56|104.96|102.56|0
1721839200000|2024-07-24 16:40:00|105.91|103.51|106.46|104.06|106.66|104.26|105.86|103.46|0
1721839500000|2024-07-24 16:45:00|106.51|104.11|105.4|103|106.61|104.21|105.08|102.68|0
1721839800000|2024-07-24 16:50:00|105.45|103.05|106.41|104.01|106.51|104.11|105.45|103.05|0
1721840100000|2024-07-24 16:55:00|106.46|104.06|106.15|103.75|106.51|104.11|105.95|103.55|0
1721840400000|2024-07-24 17:00:00|106.2|103.8|106|103.6|106.4|104|105.55|103.15|0
1721840700000|2024-07-24 17:05:00|106.05|103.65|104.5|102.1|106.05|103.65|104.5|102.1|0
1721841000000|2024-07-24 17:10:00|104.65|102.25|104.54|102.14|104.79|102.39|104.2|101.8|0
1721841300000|2024-07-24 17:15:00|104.59|102.19|104.29|101.89|104.97|102.57|104.24|101.84|0
1721841600000|2024-07-24 17:20:00|104.34|101.94|104.74|102.34|104.99|102.59|103.9|101.5|0
1721841900000|2024-07-24 17:25:00|104.79|102.39|105.39|102.99|105.39|102.99|104.69|102.29|0
1721842200000|2024-07-24 17:30:00|105.44|103.04|104.74|102.34|105.89|103.49|104.64|102.24|0
1721842500000|2024-07-24 17:35:00|104.79|102.39|104.39|101.99|104.84|102.44|104.04|101.64|0
1721842800000|2024-07-24 17:40:00|104.34|101.94|104.29|101.89|104.39|101.99|104.04|101.64|0
1721843100000|2024-07-24 17:45:00|104.34|101.94|105.38|102.98|105.43|103.03|104.29|101.89|0
1721843400000|2024-07-24 17:50:00|105.33|102.93|105.83|103.43|105.93|103.53|105.33|102.93|0
1721843700000|2024-07-24 17:55:00|105.88|103.48|106.13|103.73|106.23|103.83|105.53|103.13|0
1721844000000|2024-07-24 18:00:00|106.08|103.68|106.48|104.08|106.48|104.08|105.88|103.48|0
1721844300000|2024-07-24 18:05:00|106.43|104.03|106.13|103.73|106.53|104.13|105.63|103.23|0
1721844600000|2024-07-24 18:10:00|106.08|103.68|105.93|103.53|106.28|103.88|105.57|103.17|0
1721844900000|2024-07-24 18:15:00|105.98|103.58|106.48|104.08|106.58|104.18|105.67|103.27|0
1721845200000|2024-07-24 18:20:00|106.5|104.1|106.98|104.58|107.52|105.12|106.5|104.1|0
1721845500000|2024-07-24 18:25:00|107.03|104.63|107.24|104.84|107.29|104.89|106.48|104.08|0
1721845800000|2024-07-24 18:30:00|107.18|104.78|107.44|105.04|107.44|105.04|106.78|104.38|0
1721846100000|2024-07-24 18:35:00|107.39|104.99|107.13|104.73|107.49|105.09|106.88|104.48|0
1721846400000|2024-07-24 18:40:00|107.18|104.78|108.71|106.31|108.71|106.31|106.98|104.58|0
1721846700000|2024-07-24 18:45:00|108.77|106.37|109.49|107.09|109.69|107.29|108|105.6|0
1721847000000|2024-07-24 18:50:00|109.43|107.03|109.74|107.34|110.42|108.02|109.43|107.03|0
1721847300000|2024-07-24 18:55:00|109.8|107.4|109.07|106.67|109.8|107.4|108.81|106.41|0
1721847600000|2024-07-24 19:00:00|109.12|106.72|109.58|107.18|109.9|107.5|108.81|106.41|0
1721847900000|2024-07-24 19:05:00|109.48|107.08|109.79|107.39|110.31|107.91|109.27|106.87|0
1721848200000|2024-07-24 19:10:00|109.84|107.44|108.95|106.55|109.84|107.44|106.81|104.41|0
1721848500000|2024-07-24 19:15:00|108.85|106.45|109.26|106.86|109.47|107.07|108.44|106.04|0
1721848800000|2024-07-24 19:20:00|109|106.6|108.59|106.19|109.21|106.81|108.59|106.19|0
1721849100000|2024-07-24 19:25:00|108.64|106.24|109.73|107.33|110.04|107.64|108.59|106.19|0
1721849400000|2024-07-24 19:30:00|109.57|107.17|108.66|106.26|110.58|108.18|108.61|106.21|0
1721849700000|2024-07-24 19:35:00|108.72|106.32|108.79|106.39|109.18|106.78|108.51|106.11|0
1721850000000|2024-07-24 19:40:00|108.61|106.21|110.14|107.74|110.2|107.8|107.99|105.59|0
1721850300000|2024-07-24 19:45:00|110.25|107.85|110.4|108|111.03|108.63|109.78|107.38|0
1721850600000|2024-07-24 19:50:00|110.25|107.85|113.46|111.06|113.46|111.06|109.73|107.33|0
1721850900000|2024-07-24 19:55:00|113.78|111.38|111.89|109.49|113.78|111.38|110.67|108.27|0
1721851200000|2024-07-24 20:00:00|111.47|109.07|111.31|108.91|111.95|109.55|110.95|108.55|0
1721851500000|2024-07-24 20:05:00|111.26|108.86|111.18|108.78|111.81|109.41|110.48|108.08|0
1721851800000|2024-07-24 20:10:00|111.1|108.7|110.76|108.36|111.39|108.99|110.4|108|0
1721852100000|2024-07-24 20:15:00|110.92|108.52|111.12|108.72|111.44|109.04|110.81|108.41|0
1721852400000|2024-07-24 20:20:00|111.18|108.78|110.29|107.89|111.33|108.93|110.29|107.89|0
1721852700000|2024-07-24 20:25:00|110.34|107.94|110.44|108.04|110.45|108.05|110.24|107.84|0
1721853000000|2024-07-24 20:30:00|110.39|107.99|110.29|107.89|110.6|108.2|110.29|107.89|0
1721853300000|2024-07-24 20:35:00|110.34|107.94|110.36|107.96|110.49|108.09|110.23|107.83|0
1721853600000|2024-07-24 20:40:00|110.39|107.99|110.39|107.99|110.6|108.2|110.34|107.94|0
1721853900000|2024-07-24 20:45:00|110.28|107.88|110.28|107.88|110.33|107.93|110.18|107.78|0
1721854200000|2024-07-24 20:50:00|110.31|107.91|110.64|108.24|110.67|108.27|110.31|107.91|0
1721854500000|2024-07-24 20:55:00|110.69|108.29|110.36|107.96|110.72|108.32|110.36|107.96|0
1721854800000|2024-07-24 21:00:00|110.47|108.07|110.38|107.98|110.47|108.07|110.21|107.81|0
1721855100000|2024-07-24 21:05:00|110.47|108.07|110.34|107.94|110.47|108.07|110.33|107.93|0
1721855400000|2024-07-24 21:10:00|110.41|108.01|110.46|108.06|110.49|108.09|110.32|107.92|0
1721855700000|2024-07-24 21:15:00|110.54|108.14|110.49|108.09|110.56|108.16|110.43|108.03|0
1721856000000|2024-07-24 21:20:00|110.5|108.1|110.66|108.26|110.66|108.26|110.5|108.1|0
1721856300000|2024-07-24 21:25:00|110.63|108.23|110.58|108.18|110.66|108.26|110.55|108.15|0
1721856600000|2024-07-24 21:30:00|110.6|108.2|110.7|108.3|110.74|108.34|110.58|108.18|0
1721856900000|2024-07-24 21:35:00|110.62|108.22|110.71|108.31|110.71|108.31|110.6|108.2|0
1721857200000|2024-07-24 21:40:00|110.69|108.29|110.7|108.3|110.72|108.32|110.65|108.25|0
1721857500000|2024-07-24 21:45:00|110.71|108.31|110.61|108.21|110.79|108.39|110.61|108.21|0
1721857800000|2024-07-24 21:50:00|110.65|108.25|110.64|108.24|110.76|108.36|110.62|108.22|0
1721858100000|2024-07-24 21:55:00|110.69|108.29|110.57|108.17|110.7|108.3|110.51|108.11|0
1721858400000|2024-07-24 22:00:00|110.54|108.14|110.33|107.93|110.54|108.14|110.08|107.68|0
1721858700000|2024-07-24 22:05:00|110.31|107.91|109.94|107.54|110.41|108.01|109.89|107.49|0
1721859000000|2024-07-24 22:10:00|109.89|107.49|109.73|107.33|109.94|107.54|109.71|107.31|0
1721859300000|2024-07-24 22:15:00|109.71|107.31|109.27|106.87|109.79|107.39|109.11|106.71|0
1721859600000|2024-07-24 22:20:00|109.22|106.82|109.63|107.23|109.78|107.38|109.22|106.82|0
1721859900000|2024-07-24 22:25:00|109.58|107.18|109.99|107.59|110.04|107.64|109.58|107.18|0
1721860200000|2024-07-24 22:30:00|109.93|107.53|109.5|107.1|109.99|107.59|109.47|107.07|0
1721860500000|2024-07-24 22:35:00|109.47|107.07|109.42|107.02|109.57|107.17|109.26|106.86|0
1721860800000|2024-07-24 22:40:00|109.36|106.96|109.31|106.91|109.52|107.12|109.26|106.86|0
1721861100000|2024-07-24 22:45:00|109.36|106.96|109.54|107.14|109.67|107.27|109.36|106.96|0
1721861400000|2024-07-24 22:50:00|109.59|107.19|109.62|107.22|109.82|107.42|109.46|107.06|0
1721861700000|2024-07-24 22:55:00|109.56|107.16|109.77|107.37|109.98|107.58|109.56|107.16|0
1721862000000|2024-07-24 23:00:00|109.69|107.29|110.18|107.78|110.23|107.83|109.67|107.27|0
1721862300000|2024-07-24 23:05:00|110.16|107.76|109.82|107.42|110.18|107.78|109.82|107.42|0
1721862600000|2024-07-24 23:10:00|109.79|107.39|109.87|107.47|109.97|107.57|109.77|107.37|0
1721862900000|2024-07-24 23:15:00|109.82|107.42|109.5|107.1|109.82|107.42|109.4|107|0
1721863200000|2024-07-24 23:20:00|109.45|107.05|109.71|107.31|109.71|107.31|109.45|107.05|0
1721863500000|2024-07-24 23:25:00|109.74|107.34|109.76|107.36|109.81|107.41|109.58|107.18|0
1721863800000|2024-07-24 23:30:00|109.79|107.39|109.76|107.36|110.02|107.62|109.71|107.31|0
1721864100000|2024-07-24 23:35:00|109.7|107.3|109.7|107.3|109.7|107.3|109.5|107.1|0
1721864400000|2024-07-24 23:40:00|109.75|107.35|109.86|107.46|110.09|107.69|109.7|107.3|0
1721864700000|2024-07-24 23:45:00|109.8|107.4|109.91|107.51|110.11|107.71|109.75|107.35|0
1721865000000|2024-07-24 23:50:00|109.85|107.45|109.85|107.45|109.88|107.48|109.65|107.25|0
1721865300000|2024-07-24 23:55:00|109.9|107.5|110.06|107.66|110.06|107.66|109.75|107.35|0
1721865600000|2024-07-25 00:00:00|110.16|107.76|110.42|108.02|110.52|108.12|110.01|107.61|0
1721865900000|2024-07-25 00:05:00|110.39|107.99|110.21|107.81|110.47|108.07|110.16|107.76|0
1721866200000|2024-07-25 00:10:00|110.26|107.86|109.85|107.45|110.31|107.91|109.85|107.45|0
1721866500000|2024-07-25 00:15:00|109.9|107.5|109.33|106.93|110.05|107.65|109.17|106.77|0
1721866800000|2024-07-25 00:20:00|109.28|106.88|108.97|106.57|109.38|106.98|108.92|106.52|0
1721867100000|2024-07-25 00:25:00|108.94|106.54|109.38|106.98|109.48|107.08|108.94|106.54|0
1721867400000|2024-07-25 00:30:00|109.43|107.03|109.79|107.39|109.79|107.39|109.22|106.82|0
1721867700000|2024-07-25 00:35:00|109.74|107.34|109.58|107.18|109.94|107.54|109.53|107.13|0
1721868000000|2024-07-25 00:40:00|109.53|107.13|109.58|107.18|109.68|107.28|109.53|107.13|0
1721868300000|2024-07-25 00:45:00|109.53|107.13|109.47|107.07|109.73|107.33|109.42|107.02|0
1721868600000|2024-07-25 00:50:00|109.42|107.02|109.21|106.81|109.42|107.02|109.16|106.76|0
1721868900000|2024-07-25 00:55:00|109.16|106.76|109.31|106.91|109.31|106.91|108.95|106.55|0
1721869200000|2024-07-25 01:00:00|109.34|106.94|109.57|107.17|109.62|107.22|109.31|106.91|0
1721869500000|2024-07-25 01:05:00|109.54|107.14|109.26|106.86|109.6|107.2|109|106.6|0
1721869800000|2024-07-25 01:10:00|109.29|106.89|109.46|107.06|109.54|107.14|109.15|106.75|0
1721870100000|2024-07-25 01:15:00|109.51|107.11|109.31|106.91|109.51|107.11|109.15|106.75|0
1721870400000|2024-07-25 01:20:00|109.36|106.96|109.67|107.27|109.77|107.37|109.31|106.91|0
1721870700000|2024-07-25 01:25:00|109.72|107.32|109.41|107.01|109.82|107.42|109.3|106.9|0
1721871000000|2024-07-25 01:30:00|109.43|107.03|109.64|107.24|109.64|107.24|109.4|107|0
1721871300000|2024-07-25 01:35:00|109.66|107.26|109.76|107.36|109.87|107.47|109.25|106.85|0
1721871600000|2024-07-25 01:40:00|109.82|107.42|110.02|107.62|110.13|107.73|109.71|107.31|0
1721871900000|2024-07-25 01:45:00|109.97|107.57|110.12|107.72|110.17|107.77|109.86|107.46|0
1721872200000|2024-07-25 01:50:00|110.07|107.67|110.07|107.67|110.12|107.72|109.86|107.46|0
1721872500000|2024-07-25 01:55:00|110.12|107.72|110.59|108.19|110.79|108.39|110.02|107.62|0
1721872800000|2024-07-25 02:00:00|110.53|108.13|110.53|108.13|110.59|108.19|110.22|107.82|0
1721873100000|2024-07-25 02:05:00|110.51|108.11|110.32|107.92|110.64|108.24|110.12|107.72|0
1721873400000|2024-07-25 02:10:00|110.37|107.97|110.32|107.92|110.68|108.28|110.22|107.82|0
1721873700000|2024-07-25 02:15:00|110.27|107.87|109.96|107.56|110.27|107.87|109.9|107.5|0
1721874000000|2024-07-25 02:20:00|109.93|107.53|110.06|107.66|110.14|107.74|109.8|107.4|0
1721874300000|2024-07-25 02:25:00|110.01|107.61|110.37|107.97|110.47|108.07|110.01|107.61|0
1721874600000|2024-07-25 02:30:00|110.31|107.91|111.04|108.64|111.15|108.75|110.16|107.76|0
1721874900000|2024-07-25 02:35:00|110.99|108.59|111.46|109.06|111.7|109.3|110.83|108.43|0
1721875200000|2024-07-25 02:40:00|111.41|109.01|112.24|109.84|114.12|111.72|110.64|108.24|0
1721875500000|2024-07-25 02:45:00|112.19|109.79|112.82|110.42|113.03|110.63|112.14|109.74|0
1721875800000|2024-07-25 02:50:00|112.87|110.47|112.93|110.53|112.98|110.58|112.5|110.1|0
1721876100000|2024-07-25 02:55:00|112.98|110.58|112.66|110.26|112.98|110.58|112.55|110.15|0
1721876400000|2024-07-25 03:00:00|112.61|110.21|112.29|109.89|112.61|110.21|112.13|109.73|0
1721876700000|2024-07-25 03:05:00|112.24|109.84|111.81|109.41|112.29|109.89|111.81|109.41|0
1721877000000|2024-07-25 03:10:00|111.87|109.47|112.21|109.81|112.28|109.88|111.87|109.47|0
1721877300000|2024-07-25 03:15:00|112.18|109.78|111.76|109.36|112.18|109.78|111.7|109.3|0
1721877600000|2024-07-25 03:20:00|111.7|109.3|111.18|108.78|111.7|109.3|111.13|108.73|0
1721877900000|2024-07-25 03:25:00|111.13|108.73|110.87|108.47|111.18|108.78|110.87|108.47|0
1721878200000|2024-07-25 03:30:00|110.81|108.41|110.86|108.46|110.92|108.52|110.24|107.84|0
1721878500000|2024-07-25 03:35:00|110.81|108.41|110.76|108.36|111.02|108.62|110.71|108.31|0
1721878800000|2024-07-25 03:40:00|110.73|108.33|110.81|108.41|110.99|108.59|110.65|108.25|0
1721879100000|2024-07-25 03:45:00|110.91|108.51|110.65|108.25|110.96|108.56|110.44|108.04|0
1721879400000|2024-07-25 03:50:00|110.75|108.35|110.86|108.46|110.91|108.51|110.6|108.2|0
1721879700000|2024-07-25 03:55:00|110.83|108.43|110.85|108.45|110.96|108.56|110.6|108.2|0
1721880000000|2024-07-25 04:00:00|110.83|108.43|110.85|108.45|111.11|108.71|110.78|108.38|0
1721880300000|2024-07-25 04:05:00|110.8|108.4|110.64|108.24|110.85|108.45|110.59|108.19|0
1721880600000|2024-07-25 04:10:00|110.69|108.29|110.8|108.4|110.95|108.55|110.64|108.24|0
1721880900000|2024-07-25 04:15:00|110.85|108.45|111.11|108.71|111.21|108.81|110.85|108.45|0
1721881200000|2024-07-25 04:20:00|111.16|108.76|111.11|108.71|111.26|108.86|111|108.6|0
1721881500000|2024-07-25 04:25:00|111.05|108.65|110.92|108.52|111.16|108.76|110.9|108.5|0
1721881800000|2024-07-25 04:30:00|110.9|108.5|110.84|108.44|111.26|108.86|110.74|108.34|0
1721882100000|2024-07-25 04:35:00|110.87|108.47|110.94|108.54|111.05|108.65|110.69|108.29|0
1721882400000|2024-07-25 04:40:00|111|108.6|111.2|108.8|111.2|108.8|110.89|108.49|0
1721882700000|2024-07-25 04:45:00|111.15|108.75|111.31|108.91|111.41|109.01|110.99|108.59|0
1721883000000|2024-07-25 04:50:00|111.25|108.85|110.99|108.59|111.31|108.91|110.97|108.57|0
1721883300000|2024-07-25 04:55:00|111.04|108.64|111.15|108.75|111.2|108.8|110.99|108.59|0
1721883600000|2024-07-25 05:00:00|111.09|108.69|110.99|108.59|111.25|108.85|110.94|108.54|0
1721883900000|2024-07-25 05:05:00|111.04|108.64|110.83|108.43|111.09|108.69|110.67|108.27|0
1721884200000|2024-07-25 05:10:00|110.78|108.38|110.72|108.32|110.99|108.59|110.67|108.27|0
1721884500000|2024-07-25 05:15:00|110.78|108.38|110.88|108.48|110.88|108.48|110.67|108.27|0
1721884800000|2024-07-25 05:20:00|110.9|108.5|111.14|108.74|111.14|108.74|110.83|108.43|0
1721885100000|2024-07-25 05:25:00|111.08|108.68|111.08|108.68|111.29|108.89|111.03|108.63|0
1721885400000|2024-07-25 05:30:00|111.06|108.66|111.45|109.05|111.6|109.2|111.06|108.66|0
1721885700000|2024-07-25 05:35:00|111.5|109.1|111.29|108.89|111.55|109.15|111.29|108.89|0
1721886000000|2024-07-25 05:40:00|111.34|108.94|111.6|109.2|111.6|109.2|111.23|108.83|0
1721886300000|2024-07-25 05:45:00|111.65|109.25|111.81|109.41|112.02|109.62|111.65|109.25|0
1721886600000|2024-07-25 05:50:00|111.76|109.36|111.91|109.51|111.94|109.54|111.73|109.33|0
1721886900000|2024-07-25 05:55:00|111.86|109.46|112.07|109.67|112.12|109.72|111.7|109.3|0
1721887200000|2024-07-25 06:00:00|112.01|109.61|113.87|111.47|114.13|111.73|111.96|109.56|0
1721887500000|2024-07-25 06:05:00|113.92|111.52|114.61|112.21|114.72|112.32|113.84|111.44|0
1721887800000|2024-07-25 06:10:00|114.67|112.27|115.61|113.21|115.61|113.21|114.67|112.27|0
1721888100000|2024-07-25 06:15:00|115.52|113.12|113.97|111.57|115.52|113.12|113.97|111.57|0
1721888400000|2024-07-25 06:20:00|113.91|111.51|113.22|110.82|113.91|111.51|112.64|110.24|0
1721888700000|2024-07-25 06:25:00|113.33|110.93|112.27|109.87|113.33|110.93|112.11|109.71|0
1721889000000|2024-07-25 06:30:00|112.24|109.84|112.42|110.02|112.5|110.1|111.95|109.55|0
1721889300000|2024-07-25 06:35:00|112.37|109.97|112.05|109.65|112.37|109.97|111.84|109.44|0
1721889600000|2024-07-25 06:40:00|112|109.6|111.58|109.18|112|109.6|111.11|108.71|0
1721889900000|2024-07-25 06:45:00|111.61|109.21|111.47|109.07|111.61|109.21|111.05|108.65|0
1721890200000|2024-07-25 06:50:00|111.42|109.02|111.1|108.7|111.94|109.54|111.1|108.7|0
1721890500000|2024-07-25 06:55:00|111.16|108.76|111.78|109.38|111.89|109.49|111.1|108.7|0
1721890800000|2024-07-25 07:00:00|111.84|109.44|112.65|110.25|112.65|110.25|111.15|108.75|0
1721891100000|2024-07-25 07:05:00|112.62|110.22|114.54|112.14|114.54|112.14|112.31|109.91|0
1721891400000|2024-07-25 07:10:00|114.56|112.16|114|111.6|114.97|112.57|113.68|111.28|0
1721891700000|2024-07-25 07:15:00|114.21|111.81|112.99|110.59|114.21|111.81|112.57|110.17|0
1721892000000|2024-07-25 07:20:00|113.12|110.72|114.21|111.81|114.69|112.29|113.02|110.62|0
1721892300000|2024-07-25 07:25:00|114.42|112.02|113.52|111.12|115.34|112.94|113.14|110.74|0
1721892600000|2024-07-25 07:30:00|113.73|111.33|113.86|111.46|114.44|112.04|112.76|110.36|0
1721892900000|2024-07-25 07:35:00|113.8|111.4|112.98|110.58|113.91|111.51|112.85|110.45|0
1721893200000|2024-07-25 07:40:00|113|110.6|114.6|112.2|114.65|112.25|113|110.6|0
1721893500000|2024-07-25 07:45:00|114.65|112.25|115.03|112.63|115.03|112.63|114.17|111.77|0
1721893800000|2024-07-25 07:50:00|114.92|112.52|115.29|112.89|115.56|113.16|114.84|112.44|0
1721894100000|2024-07-25 07:55:00|115.21|112.81|114.75|112.35|115.32|112.92|114.27|111.87|0
1721894400000|2024-07-25 08:00:00|114.86|112.46|116.48|114.08|116.7|114.3|114.41|112.01|0
1721894700000|2024-07-25 08:05:00|116.32|113.92|117.73|115.33|117.73|115.33|116.05|113.65|0
1721895000000|2024-07-25 08:10:00|117.49|115.09|117.73|115.33|117.73|115.33|116.78|114.38|0
1721895300000|2024-07-25 08:15:00|118|115.6|118|115.6|118.11|115.71|117.73|115.33|0
1721895600000|2024-07-25 08:20:00|117.89|115.49|117.18|114.78|117.89|115.49|116.91|114.51|0
1721895900000|2024-07-25 08:25:00|117.23|114.83|115.17|112.77|117.45|115.05|114.85|112.45|0
1721896200000|2024-07-25 08:30:00|115.28|112.88|113.73|111.33|115.33|112.93|113.73|111.33|0
1721896500000|2024-07-25 08:35:00|113.78|111.38|114.26|111.86|115.01|112.61|113.78|111.38|0
1721896800000|2024-07-25 08:40:00|114.21|111.81|113.4|111|114.21|111.81|113.04|110.64|0
1721897100000|2024-07-25 08:45:00|113.35|110.95|113.88|111.48|114.2|111.8|113.35|110.95|0
1721897400000|2024-07-25 08:50:00|113.99|111.59|113.08|110.68|114.04|111.64|112.87|110.47|0
1721897700000|2024-07-25 08:55:00|113.14|110.74|112.82|110.42|113.19|110.79|112.55|110.15|0
1721898000000|2024-07-25 09:00:00|112.84|110.44|113.08|110.68|113.11|110.71|112.55|110.15|0
1721898300000|2024-07-25 09:05:00|113.13|110.73|111.76|109.36|113.13|110.73|111.76|109.36|0
1721898600000|2024-07-25 09:10:00|111.81|109.41|113.71|111.31|113.74|111.34|111.71|109.31|0
1721898900000|2024-07-25 09:15:00|113.69|111.29|113.6|111.2|114.03|111.63|113.55|111.15|0
1721899200000|2024-07-25 09:20:00|113.66|111.26|114.46|112.06|114.48|112.08|113.39|110.99|0
1721899500000|2024-07-25 09:25:00|114.4|112|114.19|111.79|114.88|112.48|114.13|111.73|0
1721899800000|2024-07-25 09:30:00|114.29|111.89|114.03|111.63|114.4|112|113.44|111.04|0
1721900100000|2024-07-25 09:35:00|114.19|111.79|114.88|112.48|114.93|112.53|114.19|111.79|0
1721900400000|2024-07-25 09:40:00|114.83|112.43|114.88|112.48|114.93|112.53|114.26|111.86|0
1721900700000|2024-07-25 09:45:00|114.93|112.53|115.09|112.69|115.74|113.34|114.88|112.48|0
1721901000000|2024-07-25 09:50:00|115.04|112.64|116.02|113.62|116.07|113.67|114.87|112.47|0
1721901300000|2024-07-25 09:55:00|116.07|113.67|116.07|113.67|116.29|113.89|115.86|113.46|0
1721901600000|2024-07-25 10:00:00|115.96|113.56|116.5|114.1|116.66|114.26|115.42|113.02|0
1721901900000|2024-07-25 10:05:00|116.56|114.16|116.61|114.21|116.61|114.21|115.91|113.51|0
1721902200000|2024-07-25 10:10:00|116.55|114.15|117.42|115.02|117.42|115.02|116.5|114.1|0
1721902500000|2024-07-25 10:15:00|117.26|114.86|117.2|114.8|117.69|115.29|116.98|114.58|0
1721902800000|2024-07-25 10:20:00|117.23|114.83|115.93|113.53|117.36|114.96|115.63|113.23|0
1721903100000|2024-07-25 10:25:00|115.95|113.55|117.42|115.02|117.44|115.04|115.77|113.37|0
1721903400000|2024-07-25 10:30:00|117.47|115.07|116.27|113.87|117.47|115.07|115.87|113.47|0
1721903700000|2024-07-25 10:35:00|116.25|113.85|117.25|114.85|117.47|115.07|116|113.6|0
1721904000000|2024-07-25 10:40:00|117.22|114.82|117.52|115.12|117.57|115.17|116.92|114.52|0
1721904300000|2024-07-25 10:45:00|117.49|115.09|117.03|114.63|117.49|115.09|116.27|113.87|0
1721904600000|2024-07-25 10:50:00|117.08|114.68|116.32|113.92|117.14|114.74|116.32|113.92|0
1721904900000|2024-07-25 10:55:00|116.37|113.97|115.72|113.32|116.37|113.97|115.35|112.95|0
1721905200000|2024-07-25 11:00:00|115.78|113.38|115.35|112.95|115.78|113.38|115.29|112.89|0
1721905500000|2024-07-25 11:05:00|115.37|112.97|114.36|111.96|115.45|113.05|114.17|111.77|0
1721905800000|2024-07-25 11:10:00|114.46|112.06|114.83|112.43|114.86|112.46|114.38|111.98|0
1721906100000|2024-07-25 11:15:00|114.86|112.46|114.48|112.08|115.13|112.73|114.48|112.08|0
1721906400000|2024-07-25 11:20:00|114.54|112.14|115.21|112.81|115.21|112.81|114.32|111.92|0
1721906700000|2024-07-25 11:25:00|115.18|112.78|115.93|113.53|116.04|113.64|115.1|112.7|0
1721907000000|2024-07-25 11:30:00|115.98|113.58|115.55|113.15|116.25|113.85|115.44|113.04|0
1721907300000|2024-07-25 11:35:00|115.44|113.04|115.39|112.99|116.09|113.69|114.96|112.56|0
1721907600000|2024-07-25 11:40:00|115.33|112.93|115.22|112.82|115.58|113.18|114.8|112.4|0
1721907900000|2024-07-25 11:45:00|115.17|112.77|115.98|113.58|116.35|113.95|114.8|112.4|0
1721908200000|2024-07-25 11:50:00|115.87|113.47|116.46|114.06|116.73|114.33|115.76|113.36|0
1721908500000|2024-07-25 11:55:00|116.49|114.09|116.95|114.55|116.95|114.55|116.3|113.9|0
1721908800000|2024-07-25 12:00:00|116.84|114.44|115.97|113.57|116.95|114.55|115.43|113.03|0
1721909100000|2024-07-25 12:05:00|116|113.6|116.24|113.84|116.29|113.89|115.65|113.25|0
1721909400000|2024-07-25 12:10:00|116.29|113.89|116.67|114.27|116.7|114.3|116.18|113.78|0
1721909700000|2024-07-25 12:15:00|116.62|114.22|116.02|113.62|116.94|114.54|115.97|113.57|0
1721910000000|2024-07-25 12:20:00|116.05|113.65|116.88|114.48|116.94|114.54|115.96|113.56|0
1721910300000|2024-07-25 12:25:00|116.94|114.54|116.69|114.29|117.1|114.7|116.5|114.1|0
1721910600000|2024-07-25 12:30:00|116.91|114.51|115.85|113.45|117.1|114.7|114.59|112.19|0
1721910900000|2024-07-25 12:35:00|115.96|113.56|113.82|111.42|116.07|113.67|113.34|110.94|0
1721911200000|2024-07-25 12:40:00|113.76|111.36|114.1|111.7|114.38|111.98|111.76|109.36|0
1721911500000|2024-07-25 12:45:00|113.99|111.59|113.77|111.37|113.99|111.59|113.4|111|0
1721911800000|2024-07-25 12:50:00|113.8|111.4|113.14|110.74|114.44|112.04|113.14|110.74|0
1721912100000|2024-07-25 12:55:00|113.19|110.79|113.13|110.73|113.88|111.48|113.08|110.68|0
1721912400000|2024-07-25 13:00:00|113.35|110.95|112.96|110.56|114.04|111.64|111.96|109.56|0
1721912700000|2024-07-25 13:05:00|113.02|110.62|112.38|109.98|113.5|111.1|112.01|109.61|0
1721913000000|2024-07-25 13:10:00|112.43|110.03|111.96|109.56|112.43|110.03|111.85|109.45|0
1721913300000|2024-07-25 13:15:00|112.01|109.61|111.69|109.29|112.38|109.98|111.69|109.29|0
1721913600000|2024-07-25 13:20:00|111.64|109.24|111.64|109.24|111.95|109.55|111.48|109.08|0
1721913900000|2024-07-25 13:25:00|112.16|109.76|112|109.6|112.32|109.92|111.58|109.18|0
1721914200000|2024-07-25 13:30:00|112.11|109.71|111.72|109.32|112.43|110.03|110.03|107.63|0
1721914500000|2024-07-25 13:35:00|111.61|109.21|113.57|111.17|114.27|111.87|111.15|108.75|0
1721914800000|2024-07-25 13:40:00|113.46|111.06|112.5|110.1|114|111.6|111.45|109.05|0
1721915100000|2024-07-25 13:45:00|112.61|110.21|112.56|110.16|113.78|111.38|111.82|109.42|0
1721915400000|2024-07-25 13:50:00|112.66|110.26|113.09|110.69|113.57|111.17|112.18|109.78|0
1721915700000|2024-07-25 13:55:00|112.93|110.53|114.69|112.29|115.29|112.89|112.66|110.26|0
1721916000000|2024-07-25 14:00:00|115.07|112.67|117.52|115.12|117.97|115.57|115.07|112.67|0
1721916300000|2024-07-25 14:05:00|117.63|115.23|118.85|116.45|119.41|117.01|116.32|113.92|0
1721916600000|2024-07-25 14:10:00|118.63|116.23|115.36|112.96|120.08|117.68|115.36|112.96|0
1721916900000|2024-07-25 14:15:00|115.58|113.18|117.37|114.97|120.56|118.16|115.58|113.18|0
1721917200000|2024-07-25 14:20:00|117.42|115.02|115.52|113.12|119.1|116.7|115.52|113.12|0
1721917500000|2024-07-25 14:25:00|115.47|113.07|113.74|111.34|116.34|113.94|113.63|111.23|0
1721917800000|2024-07-25 14:30:00|114.17|111.77|113.74|111.34|115.02|112.62|113.47|111.07|0
1721918100000|2024-07-25 14:35:00|113.68|111.28|113.79|111.39|114.06|111.66|113.04|110.64|0
1721918400000|2024-07-25 14:40:00|113.89|111.49|112.06|109.66|114.54|112.14|112.01|109.61|0
1721918700000|2024-07-25 14:45:00|112.17|109.77|111.22|108.82|112.75|110.35|111.22|108.82|0
1721919000000|2024-07-25 14:50:00|111.32|108.92|109.72|107.32|111.51|109.11|109.41|107.01|0
1721919300000|2024-07-25 14:55:00|109.87|107.47|108.42|106.02|110.66|108.26|108.37|105.97|0
1721919600000|2024-07-25 15:00:00|108.45|106.05|109.07|106.67|109.95|107.55|108.45|106.05|0
1721919900000|2024-07-25 15:05:00|109.02|106.62|108.79|106.39|109.57|107.17|108.35|105.95|0
1721920200000|2024-07-25 15:10:00|108.66|106.26|105.95|103.55|108.86|106.46|105.95|103.55|0
1721920500000|2024-07-25 15:15:00|106.1|103.7|105.23|102.83|107.05|104.65|103.98|101.58|0
1721920800000|2024-07-25 15:20:00|105.33|102.93|106.5|104.1|107.21|104.81|105.33|102.93|0
1721921100000|2024-07-25 15:25:00|106.6|104.2|106.95|104.55|107.52|105.12|106.55|104.15|0
1721921400000|2024-07-25 15:30:00|107.06|104.66|107|104.6|108.13|105.73|106.55|104.15|0
1721921700000|2024-07-25 15:35:00|106.9|104.5|106.49|104.09|107.82|105.42|106.49|104.09|0
1721922000000|2024-07-25 15:40:00|106.7|104.3|107.51|105.11|108.59|106.19|106.65|104.25|0
1721922300000|2024-07-25 15:45:00|107.36|104.96|107.71|105.31|107.87|105.47|106.64|104.24|0
1721922600000|2024-07-25 15:50:00|107.74|105.34|106.64|104.24|107.74|105.34|106.39|103.99|0
1721922900000|2024-07-25 15:55:00|106.62|104.22|105.42|103.02|107.35|104.95|105.42|103.02|0
1721923200000|2024-07-25 16:00:00|105.47|103.07|104.19|101.79|106.26|103.86|104.07|101.67|0
1721923500000|2024-07-25 16:05:00|104.17|101.77|105.27|102.87|106.58|104.18|104.17|101.77|0
1721923800000|2024-07-25 16:10:00|105.17|102.77|103.07|100.67|105.37|102.97|103.07|100.67|0
1721924100000|2024-07-25 16:15:00|103.12|100.72|101.99|99.59|103.52|101.12|101.89|99.49|0
1721924400000|2024-07-25 16:20:00|102.13|99.73|100.76|98.36|102.53|100.13|100.62|98.22|0
1721924700000|2024-07-25 16:25:00|100.81|98.41|100.96|98.56|101.69|99.29|100.72|98.32|0
1721925000000|2024-07-25 16:30:00|100.91|98.51|100.81|98.41|101.98|99.58|100.57|98.17|0
1721925300000|2024-07-25 16:35:00|100.71|98.31|100.91|98.51|101.34|98.94|100.71|98.31|0
1721925600000|2024-07-25 16:40:00|100.95|98.55|100.27|97.87|100.95|98.55|99.99|97.59|0
1721925900000|2024-07-25 16:45:00|100.32|97.92|101.53|99.13|101.93|99.53|100.13|97.73|0
1721926200000|2024-07-25 16:50:00|101.73|99.33|101.63|99.23|102.12|99.72|101.1|98.7|0
1721926500000|2024-07-25 16:55:00|101.68|99.28|101|98.6|101.75|99.35|100.61|98.21|0
1721926800000|2024-07-25 17:00:00|100.9|98.5|99.88|97.48|101.24|98.84|99.02|96.62|0
1721927100000|2024-07-25 17:05:00|100.17|97.77|98.87|96.47|100.22|97.82|98.73|96.33|0
1721927400000|2024-07-25 17:10:00|98.78|96.38|100.26|97.86|100.48|98.08|98.35|95.95|0
1721927700000|2024-07-25 17:15:00|100.12|97.72|102.16|99.76|102.31|99.91|100.12|97.72|0
1721928000000|2024-07-25 17:20:00|102.01|99.61|103.84|101.44|104.04|101.64|101.57|99.17|0
1721928300000|2024-07-25 17:25:00|103.64|101.24|103.64|101.24|104.09|101.69|102.85|100.45|0
1721928600000|2024-07-25 17:30:00|103.59|101.19|103.89|101.49|104.38|101.98|103.24|100.84|0
1721928900000|2024-07-25 17:35:00|103.84|101.44|103.39|100.99|104.28|101.88|103.34|100.94|0
1721929200000|2024-07-25 17:40:00|103.44|101.04|103.29|100.89|103.63|101.23|102.92|100.52|0
1721929500000|2024-07-25 17:45:00|103.19|100.79|104.18|101.78|104.71|102.31|103.04|100.64|0
1721929800000|2024-07-25 17:50:00|104.33|101.93|104.38|101.98|104.88|102.48|103.88|101.48|0
1721930100000|2024-07-25 17:55:00|104.5|102.1|103.83|101.43|104.8|102.4|103.33|100.93|0
1721930400000|2024-07-25 18:00:00|103.88|101.48|105.53|103.13|105.63|103.23|103.83|101.43|0
1721930700000|2024-07-25 18:05:00|105.58|103.18|106.57|104.17|106.59|104.19|105.13|102.73|0
1721931000000|2024-07-25 18:10:00|106.39|103.99|106.54|104.14|107|104.6|105.93|103.53|0
1721931300000|2024-07-25 18:15:00|106.44|104.04|106.44|104.04|107.05|104.65|106.23|103.83|0
1721931600000|2024-07-25 18:20:00|106.38|103.98|108.07|105.67|108.07|105.67|106.38|103.98|0
1721931900000|2024-07-25 18:25:00|107.97|105.57|107.2|104.8|108.02|105.62|106.43|104.03|0
1721932200000|2024-07-25 18:30:00|107.25|104.85|106.25|103.85|107.35|104.95|106.23|103.83|0
1721932500000|2024-07-25 18:35:00|106.35|103.95|107.24|104.84|108.01|105.61|106.18|103.78|0
1721932800000|2024-07-25 18:40:00|107.19|104.79|108.5|106.1|108.84|106.44|106.98|104.58|0
1721933100000|2024-07-25 18:45:00|108.61|106.21|112.53|110.13|112.53|110.13|108.61|106.21|0
1721933400000|2024-07-25 18:50:00|112.37|109.97|113.16|110.76|113.27|110.87|111.63|109.23|0
1721933700000|2024-07-25 18:55:00|113.11|110.71|112.11|109.71|113.37|110.97|110.8|108.4|0
1721934000000|2024-07-25 19:00:00|111.95|109.55|111.79|109.39|112.1|109.7|110.52|108.12|0
1721934300000|2024-07-25 19:05:00|111.6|109.2|111.91|109.51|112.33|109.93|110.94|108.54|0
1721934600000|2024-07-25 19:10:00|112.12|109.72|111.73|109.33|112.6|110.2|111.44|109.04|0
1721934900000|2024-07-25 19:15:00|111.7|109.3|110.91|108.51|112.17|109.77|110.75|108.35|0
1721935200000|2024-07-25 19:20:00|110.85|108.45|109.11|106.71|111.22|108.82|108.46|106.06|0
1721935500000|2024-07-25 19:25:00|109.21|106.81|107.28|104.88|109.21|106.81|106.21|103.81|0
1721935800000|2024-07-25 19:30:00|107.15|104.75|108.51|106.11|108.9|106.5|107.02|104.62|0
1721936100000|2024-07-25 19:35:00|108.46|106.06|110.77|108.37|111.11|108.71|108.3|105.9|0
1721936400000|2024-07-25 19:40:00|110.64|108.24|110.54|108.14|111.59|109.19|109.76|107.36|0
1721936700000|2024-07-25 19:45:00|110.7|108.3|110.59|108.19|112.88|110.48|110.38|107.98|0
1721937000000|2024-07-25 19:50:00|110.96|108.56|114.73|112.33|114.95|112.55|110.96|108.56|0
1721937300000|2024-07-25 19:55:00|115.22|112.82|117.24|114.84|117.24|114.84|114.19|111.79|0
1721937600000|2024-07-25 20:00:00|116.8|114.4|118.01|115.61|118.63|116.23|116.09|113.69|0
1721937900000|2024-07-25 20:05:00|118.07|115.67|117.18|114.78|118.12|115.72|117.13|114.73|0
1721938200000|2024-07-25 20:10:00|117.13|114.73|116.11|113.71|117.35|114.95|116.03|113.63|0
1721938500000|2024-07-25 20:15:00|116.08|113.68|117.18|114.78|117.18|114.78|116.08|113.68|0
1721938800000|2024-07-25 20:20:00|117.12|114.72|117.01|114.61|117.56|115.16|116.74|114.34|0
1721939100000|2024-07-25 20:25:00|116.96|114.56|116.68|114.28|117.12|114.72|116.57|114.17|0
1721939400000|2024-07-25 20:30:00|116.62|114.22|117.39|114.99|117.45|115.05|116.62|114.22|0
1721939700000|2024-07-25 20:35:00|117.34|114.94|117.25|114.85|117.61|115.21|117.23|114.83|0
1721940000000|2024-07-25 20:40:00|117.23|114.83|117.28|114.88|117.67|115.27|117.17|114.77|0
1721940300000|2024-07-25 20:45:00|117.22|114.82|116.59|114.19|117.22|114.82|116.51|114.11|0
1721940600000|2024-07-25 20:50:00|116.56|114.16|116.67|114.27|116.78|114.38|116.51|114.11|0
1721940900000|2024-07-25 20:55:00|116.61|114.21|116.15|113.75|116.72|114.32|116.12|113.72|0
1721941200000|2024-07-25 21:00:00|116.07|113.67|116.22|113.82|116.24|113.84|116.07|113.67|0
1721941500000|2024-07-25 21:05:00|116.26|113.86|116.21|113.81|116.35|113.95|116.21|113.81|0
1721941800000|2024-07-25 21:10:00|116.17|113.77|116.27|113.87|116.27|113.87|116.17|113.77|0
1721942100000|2024-07-25 21:15:00|116.34|113.94|116.54|114.14|116.54|114.14|116.31|113.91|0
1721942400000|2024-07-25 21:20:00|116.49|114.09|116.47|114.07|116.49|114.09|116.42|114.02|0
1721942700000|2024-07-25 21:25:00|116.57|114.17|116.51|114.11|116.57|114.17|116.49|114.09|0
1721943000000|2024-07-25 21:30:00|116.53|114.13|116.38|113.98|116.56|114.16|116.38|113.98|0
1721943300000|2024-07-25 21:35:00|116.42|114.02|116.34|113.94|116.44|114.04|116.34|113.94|0
1721943600000|2024-07-25 21:40:00|116.29|113.89|116.33|113.93|116.33|113.93|116.29|113.89|0
1721943900000|2024-07-25 21:45:00|116.34|113.94|116.19|113.79|116.34|113.94|116.19|113.79|0
1721944200000|2024-07-25 21:50:00|116.2|113.8|116.16|113.76|116.2|113.8|116.1|113.7|0
1721944500000|2024-07-25 21:55:00|116.2|113.8|116.2|113.8|116.25|113.85|115.99|113.59|0
1721944800000|2024-07-25 22:00:00|115.74|113.34|114.71|112.31|115.74|113.34|114.35|111.95|0
1721945100000|2024-07-25 22:05:00|114.76|112.36|115.06|112.66|115.55|113.15|114.35|111.95|0
1721945400000|2024-07-25 22:10:00|115|112.6|114.51|112.11|115|112.6|114.35|111.95|0
1721945700000|2024-07-25 22:15:00|114.46|112.06|115.05|112.65|115.05|112.65|114.35|111.95|0
1721946000000|2024-07-25 22:20:00|115.08|112.68|115.05|112.65|115.32|112.92|114.62|112.22|0
1721946300000|2024-07-25 22:25:00|115.11|112.71|115.46|113.06|115.49|113.09|115.05|112.65|0
1721946600000|2024-07-25 22:30:00|115.16|112.76|114.78|112.38|115.27|112.87|114.78|112.38|0
1721946900000|2024-07-25 22:35:00|114.83|112.43|115.1|112.7|115.13|112.73|114.7|112.3|0
1721947200000|2024-07-25 22:40:00|115.07|112.67|115.1|112.7|115.32|112.92|114.99|112.59|0
1721947500000|2024-07-25 22:45:00|115.13|112.73|115.21|112.81|115.21|112.81|114.99|112.59|0
1721947800000|2024-07-25 22:50:00|115.26|112.86|115.69|113.29|115.8|113.4|115.26|112.86|0
1721948100000|2024-07-25 22:55:00|115.61|113.21|115.58|113.18|115.67|113.27|115.48|113.08|0
1721948400000|2024-07-25 23:00:00|115.53|113.13|115.15|112.75|115.75|113.35|115.04|112.64|0
1721948700000|2024-07-25 23:05:00|115.09|112.69|115.2|112.8|115.25|112.85|115.04|112.64|0
1721949000000|2024-07-25 23:10:00|115.23|112.83|115.41|113.01|115.41|113.01|115.2|112.8|0
1721949300000|2024-07-25 23:15:00|115.52|113.12|115.3|112.9|115.58|113.18|115.17|112.77|0
1721949600000|2024-07-25 23:20:00|115.36|112.96|114.76|112.36|115.36|112.96|114.76|112.36|0
1721949900000|2024-07-25 23:25:00|114.81|112.41|114.92|112.52|115.08|112.68|114.76|112.36|0
1721950200000|2024-07-25 23:30:00|114.95|112.55|114.86|112.46|114.97|112.57|114.75|112.35|0
1721950500000|2024-07-25 23:35:00|114.81|112.41|114.81|112.41|114.92|112.52|114.75|112.35|0
1721950800000|2024-07-25 23:40:00|114.75|112.35|114.75|112.35|114.86|112.46|114.7|112.3|0
1721951100000|2024-07-25 23:45:00|114.8|112.4|114.97|112.57|115.07|112.67|114.75|112.35|0
1721951400000|2024-07-25 23:50:00|115.02|112.62|114.75|112.35|115.02|112.62|114.69|112.29|0
1721951700000|2024-07-25 23:55:00|114.69|112.29|114.53|112.13|114.86|112.46|114.47|112.07|0
1721952000000|2024-07-26 00:00:00|114.58|112.18|114.26|111.86|114.69|112.29|114.2|111.8|0
1721952300000|2024-07-26 00:05:00|114.23|111.83|113.64|111.24|114.23|111.83|113.61|111.21|0
1721952600000|2024-07-26 00:10:00|113.71|111.31|113.18|110.78|113.71|111.31|112.96|110.56|0
1721952900000|2024-07-26 00:15:00|113.23|110.83|113.55|111.15|113.6|111.2|113.23|110.83|0
1721953200000|2024-07-26 00:20:00|113.6|111.2|113.71|111.31|113.87|111.47|113.5|111.1|0
1721953500000|2024-07-26 00:25:00|113.76|111.36|113.68|111.28|113.82|111.42|113.55|111.15|0
1721953800000|2024-07-26 00:30:00|113.65|111.25|113.98|111.58|114.03|111.63|113.65|111.25|0
1721954100000|2024-07-26 00:35:00|114.03|111.63|113.54|111.14|114.03|111.63|113.54|111.14|0
1721954400000|2024-07-26 00:40:00|113.57|111.17|113.54|111.14|113.6|111.2|113.35|110.95|0
1721954700000|2024-07-26 00:45:00|113.59|111.19|113.97|111.57|113.97|111.57|113.54|111.14|0
1721955000000|2024-07-26 00:50:00|114.08|111.68|113.86|111.46|114.13|111.73|113.67|111.27|0
1721955300000|2024-07-26 00:55:00|113.91|111.51|113.8|111.4|113.94|111.54|113.7|111.3|0
1721955600000|2024-07-26 01:00:00|113.86|111.46|113.56|111.16|113.91|111.51|113.53|111.13|0
1721955900000|2024-07-26 01:05:00|113.59|111.19|113.53|111.13|113.69|111.29|113.26|110.86|0
1721956200000|2024-07-26 01:10:00|113.48|111.08|113.21|110.81|113.53|111.13|113.15|110.75|0
1721956500000|2024-07-26 01:15:00|113.26|110.86|112.99|110.59|113.26|110.86|112.78|110.38|0
1721956800000|2024-07-26 01:20:00|112.94|110.54|113.1|110.7|113.1|110.7|112.8|110.4|0
1721957100000|2024-07-26 01:25:00|113.07|110.67|113.1|110.7|113.2|110.8|112.99|110.59|0
1721957400000|2024-07-26 01:30:00|113.04|110.64|112.67|110.27|113.15|110.75|112.61|110.21|0
1721957700000|2024-07-26 01:35:00|112.61|110.21|112.16|109.76|112.72|110.32|112.08|109.68|0
1721958000000|2024-07-26 01:40:00|112.18|109.78|112.18|109.78|112.24|109.84|111.97|109.57|0
1721958300000|2024-07-26 01:45:00|112.23|109.83|111.97|109.57|112.29|109.89|111.86|109.46|0
1721958600000|2024-07-26 01:50:00|112.02|109.62|112.28|109.88|112.5|110.1|112.02|109.62|0
1721958900000|2024-07-26 01:55:00|112.34|109.94|112.18|109.78|112.34|109.94|112.12|109.72|0
1721959200000|2024-07-26 02:00:00|112.15|109.75|112.49|110.09|112.55|110.15|112.15|109.75|0
1721959500000|2024-07-26 02:05:00|112.44|110.04|112.28|109.88|112.55|110.15|112.23|109.83|0
1721959800000|2024-07-26 02:10:00|112.23|109.83|112.01|109.61|112.23|109.83|111.91|109.51|0
1721960100000|2024-07-26 02:15:00|112.06|109.66|111.74|109.34|112.17|109.77|111.74|109.34|0
1721960400000|2024-07-26 02:20:00|111.8|109.4|111.95|109.55|111.95|109.55|111.64|109.24|0
1721960700000|2024-07-26 02:25:00|112.01|109.61|111.69|109.29|112.06|109.66|111.69|109.29|0
1721961000000|2024-07-26 02:30:00|111.74|109.34|112|109.6|112.03|109.63|111.74|109.34|0
1721961300000|2024-07-26 02:35:00|112.03|109.63|112.32|109.92|112.38|109.98|112.03|109.63|0
1721961600000|2024-07-26 02:40:00|112.35|109.95|112.43|110.03|112.51|110.11|112.27|109.87|0
1721961900000|2024-07-26 02:45:00|112.48|110.08|112.58|110.18|112.59|110.19|112.45|110.05|0
1721962200000|2024-07-26 02:50:00|112.53|110.13|112.37|109.97|112.58|110.18|112.26|109.86|0
1721962500000|2024-07-26 02:55:00|112.32|109.92|112.53|110.13|112.56|110.16|112.21|109.81|0
1721962800000|2024-07-26 03:00:00|112.42|110.02|112.05|109.65|112.42|110.02|112.02|109.62|0
1721963100000|2024-07-26 03:05:00|112.1|109.7|112.52|110.12|112.52|110.12|111.83|109.43|0
1721963400000|2024-07-26 03:10:00|112.58|110.18|112.68|110.28|112.9|110.5|112.42|110.02|0
1721963700000|2024-07-26 03:15:00|112.74|110.34|112.2|109.8|112.74|110.34|112.15|109.75|0
1721964000000|2024-07-26 03:20:00|112.15|109.75|112.04|109.64|112.25|109.85|111.99|109.59|0
1721964300000|2024-07-26 03:25:00|112.01|109.61|111.88|109.48|112.04|109.64|111.77|109.37|0
1721964600000|2024-07-26 03:30:00|111.83|109.43|111.98|109.58|112.09|109.69|111.83|109.43|0
1721964900000|2024-07-26 03:35:00|111.96|109.56|112.01|109.61|112.14|109.74|111.88|109.48|0
1721965200000|2024-07-26 03:40:00|111.98|109.58|112.25|109.85|112.25|109.85|111.82|109.42|0
1721965500000|2024-07-26 03:45:00|112.19|109.79|112.24|109.84|112.35|109.95|112.14|109.74|0
1721965800000|2024-07-26 03:50:00|112.22|109.82|112.29|109.89|112.35|109.95|112.08|109.68|0
1721966100000|2024-07-26 03:55:00|112.32|109.92|112.24|109.84|112.35|109.95|112.13|109.73|0
1721966400000|2024-07-26 04:00:00|112.19|109.79|112.34|109.94|112.51|110.11|112.19|109.79|0
1721966700000|2024-07-26 04:05:00|112.29|109.89|111.97|109.57|112.29|109.89|111.97|109.57|0
1721967000000|2024-07-26 04:10:00|111.92|109.52|112.13|109.73|112.13|109.73|111.92|109.52|0
1721967300000|2024-07-26 04:15:00|112.16|109.76|112.07|109.67|112.16|109.76|112.02|109.62|0
1721967600000|2024-07-26 04:20:00|112.02|109.62|111.65|109.25|112.05|109.65|111.65|109.25|0
1721967900000|2024-07-26 04:25:00|111.75|109.35|111.38|108.98|111.86|109.46|111.27|108.87|0
1721968200000|2024-07-26 04:30:00|111.33|108.93|111.38|108.98|111.54|109.14|111.22|108.82|0
1721968500000|2024-07-26 04:35:00|111.35|108.95|111.32|108.92|111.43|109.03|111.27|108.87|0
1721968800000|2024-07-26 04:40:00|111.3|108.9|111.43|109.03|111.43|109.03|111.27|108.87|0
1721969100000|2024-07-26 04:45:00|111.48|109.08|111.27|108.87|111.48|109.08|111.21|108.81|0
1721969400000|2024-07-26 04:50:00|111.24|108.84|111.26|108.86|111.4|109|111.19|108.79|0
1721969700000|2024-07-26 04:55:00|111.21|108.81|111.21|108.81|111.32|108.92|111.05|108.65|0
1721970000000|2024-07-26 05:00:00|111.18|108.78|110.94|108.54|111.29|108.89|110.94|108.54|0
1721970300000|2024-07-26 05:05:00|111|108.6|111.1|108.7|111.26|108.86|110.84|108.44|0
1721970600000|2024-07-26 05:10:00|111.13|108.73|110.78|108.38|111.21|108.81|110.78|108.38|0
1721970900000|2024-07-26 05:15:00|110.81|108.41|110.89|108.49|110.94|108.54|110.68|108.28|0
1721971200000|2024-07-26 05:20:00|110.83|108.43|110.78|108.38|110.89|108.49|110.73|108.33|0
1721971500000|2024-07-26 05:25:00|110.73|108.33|110.67|108.27|110.78|108.38|110.67|108.27|0
1721971800000|2024-07-26 05:30:00|110.72|108.32|110.83|108.43|110.88|108.48|110.67|108.27|0
1721972100000|2024-07-26 05:35:00|110.86|108.46|111.14|108.74|111.2|108.8|110.77|108.37|0
1721972400000|2024-07-26 05:40:00|111.2|108.8|111.86|109.46|111.88|109.48|111.14|108.74|0
1721972700000|2024-07-26 05:45:00|111.83|109.43|112.15|109.75|112.31|109.91|111.72|109.32|0
1721973000000|2024-07-26 05:50:00|112.2|109.8|112.09|109.69|112.25|109.85|111.88|109.48|0
1721973300000|2024-07-26 05:55:00|112.15|109.75|112.52|110.12|112.57|110.17|112.04|109.64|0
1721973600000|2024-07-26 06:00:00|112.44|110.04|112.09|109.69|112.6|110.2|112.09|109.69|0
1721973900000|2024-07-26 06:05:00|112.03|109.63|111.03|108.63|112.03|109.63|110.71|108.31|0
1721974200000|2024-07-26 06:10:00|111|108.6|111.24|108.84|111.5|109.1|110.97|108.57|0
1721974500000|2024-07-26 06:15:00|111.26|108.86|111.6|109.2|111.6|109.2|111.08|108.68|0
1721974800000|2024-07-26 06:20:00|111.71|109.31|112.13|109.73|112.29|109.89|111.39|108.99|0
1721975100000|2024-07-26 06:25:00|112.19|109.79|112.19|109.79|112.37|109.97|111.97|109.57|0
1721975400000|2024-07-26 06:30:00|112.24|109.84|111.86|109.46|112.29|109.89|111.84|109.44|0
1721975700000|2024-07-26 06:35:00|111.92|109.52|111.65|109.25|112.13|109.73|111.6|109.2|0
1721976000000|2024-07-26 06:40:00|111.63|109.23|111.17|108.77|111.65|109.25|111.17|108.77|0
1721976300000|2024-07-26 06:45:00|111.2|108.8|111.38|108.98|111.54|109.14|111.17|108.77|0
1721976600000|2024-07-26 06:50:00|111.44|109.04|111.75|109.35|111.75|109.35|111.33|108.93|0
1721976900000|2024-07-26 06:55:00|111.8|109.4|111.91|109.51|112.02|109.62|111.43|109.03|0
1721977200000|2024-07-26 07:00:00|112.07|109.67|111.69|109.29|112.12|109.72|111.11|108.71|0
1721977500000|2024-07-26 07:05:00|111.64|109.24|111.8|109.4|112.01|109.61|111.32|108.92|0
1721977800000|2024-07-26 07:10:00|111.75|109.35|110.69|108.29|112.17|109.77|110.69|108.29|0
1721978100000|2024-07-26 07:15:00|110.82|108.42|111.74|109.34|111.74|109.34|110.27|107.87|0
1721978400000|2024-07-26 07:20:00|111.69|109.29|112.16|109.76|113.91|111.51|111.21|108.81|0
1721978700000|2024-07-26 07:25:00|112.1|109.7|111.26|108.86|112.16|109.76|110.94|108.54|0
1721979000000|2024-07-26 07:30:00|111.28|108.88|110.73|108.33|111.52|109.12|110.49|108.09|0
1721979300000|2024-07-26 07:35:00|110.7|108.3|110.57|108.17|110.94|108.54|110.36|107.96|0
1721979600000|2024-07-26 07:40:00|110.62|108.22|110.62|108.22|110.83|108.43|110.1|107.7|0
1721979900000|2024-07-26 07:45:00|110.67|108.27|111.12|108.72|111.2|108.8|110.57|108.17|0
1721980200000|2024-07-26 07:50:00|111.04|108.64|110.25|107.85|111.04|108.64|110.25|107.85|0
1721980500000|2024-07-26 07:55:00|110.3|107.9|109.96|107.56|110.3|107.9|109.93|107.53|0
1721980800000|2024-07-26 08:00:00|109.93|107.53|110.22|107.82|110.35|107.95|109.62|107.22|0
1721981100000|2024-07-26 08:05:00|110.24|107.84|109.51|107.11|110.35|107.95|109.38|106.98|0
1721981400000|2024-07-26 08:10:00|109.62|107.22|109.25|106.85|109.77|107.37|108.94|106.54|0
1721981700000|2024-07-26 08:15:00|109.3|106.9|108.88|106.48|109.3|106.9|108.63|106.23|0
1721982000000|2024-07-26 08:20:00|108.94|106.54|108.88|106.48|110.23|107.83|108.83|106.43|0
1721982300000|2024-07-26 08:25:00|108.86|106.46|108.62|106.22|108.99|106.59|108.36|105.96|0
1721982600000|2024-07-26 08:30:00|108.57|106.17|108.83|106.43|108.93|106.53|108.26|105.86|0
1721982900000|2024-07-26 08:35:00|108.86|106.46|108.41|106.01|109.04|106.64|108.41|106.01|0
1721983200000|2024-07-26 08:40:00|108.46|106.06|108.46|106.06|108.72|106.32|107.97|105.57|0
1721983500000|2024-07-26 08:45:00|108.51|106.11|108.05|105.65|108.51|106.11|108.05|105.65|0
1721983800000|2024-07-26 08:50:00|108.15|105.75|107.99|105.59|108.41|106.01|107.94|105.54|0
1721984100000|2024-07-26 08:55:00|108.05|105.65|106.86|104.46|108.05|105.65|106.86|104.46|0
1721984400000|2024-07-26 09:00:00|106.97|104.57|107.48|105.08|107.78|105.38|106.86|104.46|0
1721984700000|2024-07-26 09:05:00|107.58|105.18|107.78|105.38|107.99|105.59|107.5|105.1|0
1721985000000|2024-07-26 09:10:00|107.83|105.43|107.32|104.92|108.04|105.64|107.01|104.61|0
1721985300000|2024-07-26 09:15:00|107.16|104.76|107.45|105.05|107.45|105.05|106.96|104.56|0
1721985600000|2024-07-26 09:20:00|107.47|105.07|107.78|105.38|108.14|105.74|107.47|105.07|0
1721985900000|2024-07-26 09:25:00|107.83|105.43|108.19|105.79|108.34|105.94|107.7|105.3|0
1721986200000|2024-07-26 09:30:00|108.21|105.81|108.19|105.79|108.29|105.89|107.88|105.48|0
1721986500000|2024-07-26 09:35:00|108.16|105.76|107.72|105.32|108.21|105.81|107.62|105.22|0
1721986800000|2024-07-26 09:40:00|107.77|105.37|108.23|105.83|108.29|105.89|107.77|105.37|0
1721987100000|2024-07-26 09:45:00|108.18|105.78|108.13|105.73|108.23|105.83|107.92|105.52|0
1721987400000|2024-07-26 09:50:00|108.18|105.78|107.82|105.42|108.28|105.88|107.66|105.26|0
1721987700000|2024-07-26 09:55:00|107.87|105.47|108.07|105.67|108.18|105.78|107.72|105.32|0
1721988000000|2024-07-26 10:00:00|108.05|105.65|108.18|105.78|108.33|105.93|107.84|105.44|0
1721988300000|2024-07-26 10:05:00|108.12|105.72|107.81|105.41|108.12|105.72|107.79|105.39|0
1721988600000|2024-07-26 10:10:00|107.86|105.46|108.07|105.67|108.28|105.88|107.86|105.46|0
1721988900000|2024-07-26 10:15:00|108.12|105.72|108.17|105.77|108.2|105.8|107.91|105.51|0
1721989200000|2024-07-26 10:20:00|108.12|105.72|108.53|106.13|108.58|106.18|107.94|105.54|0
1721989500000|2024-07-26 10:25:00|108.48|106.08|108.11|105.71|108.48|106.08|107.96|105.56|0
1721989800000|2024-07-26 10:30:00|108.09|105.69|107.39|104.99|108.11|105.71|107.11|104.71|0
1721990100000|2024-07-26 10:35:00|107.34|104.94|107.7|105.3|107.8|105.4|107.34|104.94|0
1721990400000|2024-07-26 10:40:00|107.65|105.25|107.93|105.53|107.95|105.55|107.42|105.02|0
1721990700000|2024-07-26 10:45:00|107.9|105.5|108.06|105.66|108.37|105.97|107.85|105.45|0
1721991000000|2024-07-26 10:50:00|108.03|105.63|107.95|105.55|108.16|105.76|107.9|105.5|0
1721991300000|2024-07-26 10:55:00|108|105.6|108.36|105.96|108.52|106.12|108|105.6|0
1721991600000|2024-07-26 11:00:00|108.47|106.07|108.57|106.17|109.03|106.63|108.16|105.76|0
1721991900000|2024-07-26 11:05:00|108.62|106.22|107.84|105.44|108.67|106.27|107.84|105.44|0
1721992200000|2024-07-26 11:10:00|107.82|105.42|107.79|105.39|107.87|105.47|107.33|104.93|0
1721992500000|2024-07-26 11:15:00|107.84|105.44|108.2|105.8|108.25|105.85|107.84|105.44|0
1721992800000|2024-07-26 11:20:00|108.25|105.85|108.1|105.7|108.38|105.98|108.04|105.64|0
1721993100000|2024-07-26 11:25:00|108.15|105.75|107.84|105.44|108.51|106.11|107.84|105.44|0
1721993400000|2024-07-26 11:30:00|107.78|105.38|107.94|105.54|107.94|105.54|107.68|105.28|0
1721993700000|2024-07-26 11:35:00|107.89|105.49|107.68|105.28|107.91|105.51|107.63|105.23|0
1721994000000|2024-07-26 11:40:00|107.63|105.23|107.73|105.33|107.88|105.48|107.42|105.02|0
1721994300000|2024-07-26 11:45:00|107.7|105.3|107.26|104.86|107.7|105.3|107.16|104.76|0
1721994600000|2024-07-26 11:50:00|107.31|104.91|106.9|104.5|107.34|104.94|106.9|104.5|0
1721994900000|2024-07-26 11:55:00|106.95|104.55|106.8|104.4|107.06|104.66|106.8|104.4|0
1721995200000|2024-07-26 12:00:00|106.83|104.43|106.85|104.45|106.93|104.53|106.75|104.35|0
1721995500000|2024-07-26 12:05:00|106.9|104.5|106.85|104.45|106.9|104.5|106.64|104.24|0
1721995800000|2024-07-26 12:10:00|106.82|104.42|107.05|104.65|107.05|104.65|106.67|104.27|0
1721996100000|2024-07-26 12:15:00|107.1|104.7|107.41|105.01|107.56|105.16|107.1|104.7|0
1721996400000|2024-07-26 12:20:00|107.43|105.03|106.89|104.49|107.46|105.06|106.84|104.44|0
1721996700000|2024-07-26 12:25:00|106.94|104.54|107.33|104.93|107.48|105.08|106.79|104.39|0
1721997000000|2024-07-26 12:30:00|107.15|104.75|108.71|106.31|109.04|106.64|106.33|103.93|0
1721997300000|2024-07-26 12:35:00|108.55|106.15|108.24|105.84|109.07|106.67|108.24|105.84|0
1721997600000|2024-07-26 12:40:00|108.14|105.74|108.91|106.51|109.22|106.82|107.88|105.48|0
1721997900000|2024-07-26 12:45:00|108.96|106.56|109.17|106.77|109.45|107.05|108.96|106.56|0
1721998200000|2024-07-26 12:50:00|109.22|106.82|109.01|106.61|109.27|106.87|108.49|106.09|0
1721998500000|2024-07-26 12:55:00|108.96|106.56|107.83|105.43|109.32|106.92|107.78|105.38|0
1721998800000|2024-07-26 13:00:00|107.88|105.48|108.19|105.79|108.29|105.89|107.8|105.4|0
1721999100000|2024-07-26 13:05:00|108.22|105.82|108.03|105.63|108.5|106.1|107.72|105.32|0
1721999400000|2024-07-26 13:10:00|107.98|105.58|108.34|105.94|108.5|106.1|107.98|105.58|0
1721999700000|2024-07-26 13:15:00|108.29|105.89|108.7|106.3|108.86|106.46|108.13|105.73|0
1722000000000|2024-07-26 13:20:00|108.75|106.35|108.65|106.25|108.75|106.35|108.18|105.78|0
1722000300000|2024-07-26 13:25:00|108.54|106.14|108.34|105.94|108.73|106.33|107.87|105.47|0
1722000600000|2024-07-26 13:30:00|108.39|105.99|109.16|106.76|110.16|107.76|108.23|105.83|0
1722000900000|2024-07-26 13:35:00|108.9|106.5|107.15|104.75|108.9|106.5|107.05|104.65|0
1722001200000|2024-07-26 13:40:00|107.04|104.64|106.99|104.59|109.11|106.71|106.74|104.34|0
1722001500000|2024-07-26 13:45:00|107.09|104.69|108.61|106.21|108.64|106.24|106.68|104.28|0
1722001800000|2024-07-26 13:50:00|108.59|106.19|108.43|106.03|108.85|106.45|107.3|104.9|0
1722002100000|2024-07-26 13:55:00|108.48|106.08|107.01|104.61|108.59|106.19|107.01|104.61|0
1722002400000|2024-07-26 14:00:00|107.24|104.84|107.24|104.84|107.78|105.38|105.31|102.91|0
1722002700000|2024-07-26 14:05:00|107.22|104.82|108.93|106.53|109.24|106.84|107.04|104.64|0
1722003000000|2024-07-26 14:10:00|108.83|106.43|108.15|105.75|108.88|106.48|106.71|104.31|0
1722003300000|2024-07-26 14:15:00|108.25|105.85|106.86|104.46|108.36|105.96|105.63|103.23|0
1722003600000|2024-07-26 14:20:00|106.55|104.15|104.57|102.17|106.55|104.15|104.32|101.92|0
1722003900000|2024-07-26 14:25:00|104.52|102.12|104.57|102.17|104.62|102.22|102.76|100.36|0
1722004200000|2024-07-26 14:30:00|104.36|101.96|108.2|105.8|108.2|105.8|104.36|101.96|0
1722004500000|2024-07-26 14:35:00|108.35|105.95|106.91|104.51|108.61|106.21|106.35|103.95|0
1722004800000|2024-07-26 14:40:00|106.96|104.56|106.19|103.79|107.12|104.72|104.81|102.41|0
1722005100000|2024-07-26 14:45:00|106.09|103.69|106.06|103.66|106.65|104.25|105.32|102.92|0
1722005400000|2024-07-26 14:50:00|106.03|103.63|105.98|103.58|106.75|104.35|105.57|103.17|0
1722005700000|2024-07-26 14:55:00|106.03|103.63|104.15|101.75|106.34|103.94|104.1|101.7|0
1722006000000|2024-07-26 15:00:00|104.25|101.85|103.74|101.34|104.45|102.05|103.29|100.89|0
1722006300000|2024-07-26 15:05:00|103.72|101.32|105.42|103.02|105.42|103.02|103.14|100.74|0
1722006600000|2024-07-26 15:10:00|105.22|102.82|103.86|101.46|105.22|102.82|103.31|100.91|0
1722006900000|2024-07-26 15:15:00|103.81|101.41|104.82|102.42|105.17|102.77|103.81|101.41|0
1722007200000|2024-07-26 15:20:00|104.84|102.44|103.9|101.5|105.07|102.67|103.75|101.35|0
1722007500000|2024-07-26 15:25:00|103.85|101.45|103.73|101.33|104.76|102.36|103.43|101.03|0
1722007800000|2024-07-26 15:30:00|103.68|101.28|103.78|101.38|103.78|101.38|102.78|100.38|0
1722008100000|2024-07-26 15:35:00|103.93|101.53|102.67|100.27|104.34|101.94|102.62|100.22|0
1722008400000|2024-07-26 15:40:00|102.7|100.3|102.12|99.72|103.23|100.83|102.12|99.72|0
1722008700000|2024-07-26 15:45:00|102.17|99.77|100.91|98.51|103.22|100.82|100.91|98.51|0
1722009000000|2024-07-26 15:50:00|100.86|98.46|102.25|99.85|102.37|99.97|100.62|98.22|0
1722009300000|2024-07-26 15:55:00|102.32|99.92|101.33|98.93|102.47|100.07|101.14|98.74|0
1722009600000|2024-07-26 16:00:00|101.23|98.83|100.25|97.85|101.48|99.08|100.2|97.8|0
1722009900000|2024-07-26 16:05:00|100.35|97.95|99.28|96.88|100.45|98.05|99.28|96.88|0
1722010200000|2024-07-26 16:10:00|99.33|96.93|100.59|98.19|100.98|98.58|99.08|96.68|0
1722010500000|2024-07-26 16:15:00|100.49|98.09|100.49|98.09|100.79|98.39|100.1|97.7|0
1722010800000|2024-07-26 16:20:00|100.54|98.14|100.29|97.89|100.83|98.43|100.1|97.7|0
1722011100000|2024-07-26 16:25:00|100.34|97.94|99.85|97.45|100.34|97.94|99.25|96.85|0
1722011400000|2024-07-26 16:30:00|99.66|97.26|99.61|97.21|99.76|97.36|99.03|96.63|0
1722011700000|2024-07-26 16:35:00|99.7|97.3|99.41|97.01|100.34|97.94|99.41|97.01|0
1722012000000|2024-07-26 16:40:00|99.46|97.06|99.04|96.64|101.19|98.79|98.87|96.47|0
1722012300000|2024-07-26 16:45:00|99.02|96.62|99.35|96.95|99.76|97.36|98.63|96.23|0
1722012600000|2024-07-26 16:50:00|99.3|96.9|98.01|95.61|99.45|97.05|97.62|95.22|0
1722012900000|2024-07-26 16:55:00|98.05|95.65|97.62|95.22|98.2|95.8|97.43|95.03|0
1722013200000|2024-07-26 17:00:00|97.57|95.17|97.76|95.36|98.39|95.99|97.38|94.98|0
1722013500000|2024-07-26 17:05:00|97.67|95.27|98.53|96.13|98.58|96.18|97.57|95.17|0
1722013800000|2024-07-26 17:10:00|98.43|96.03|98.24|95.84|98.43|96.03|97.67|95.27|0
1722014100000|2024-07-26 17:15:00|98.19|95.79|97.83|95.43|98.19|95.79|97.57|95.17|0
1722014400000|2024-07-26 17:20:00|97.76|95.36|97.76|95.36|98.09|95.69|97.66|95.26|0
1722014700000|2024-07-26 17:25:00|97.71|95.31|96.99|94.59|97.76|95.36|96.76|94.36|0
1722015000000|2024-07-26 17:30:00|97.04|94.64|99.34|96.94|99.44|97.04|96.9|94.5|0
1722015300000|2024-07-26 17:35:00|99.24|96.84|102.38|99.98|102.68|100.28|99.24|96.84|0
1722015600000|2024-07-26 17:40:00|102.53|100.13|101.96|99.56|102.93|100.53|101.76|99.36|0
1722015900000|2024-07-26 17:45:00|101.93|99.53|101.88|99.48|102.33|99.93|100.36|97.96|0
1722016200000|2024-07-26 17:50:00|101.98|99.58|101.09|98.69|102.63|100.23|101.09|98.69|0
1722016500000|2024-07-26 17:55:00|101.19|98.79|101.14|98.74|101.81|99.41|100.99|98.59|0
1722016800000|2024-07-26 18:00:00|101.19|98.79|101.19|98.79|101.48|99.08|100.45|98.05|0
1722017100000|2024-07-26 18:05:00|101.33|98.93|100.69|98.29|101.68|99.28|100.6|98.2|0
1722017400000|2024-07-26 18:10:00|100.64|98.24|100.99|98.59|100.99|98.59|100.2|97.8|0
1722017700000|2024-07-26 18:15:00|100.84|98.44|101.92|99.52|101.97|99.57|100.4|98|0
1722018000000|2024-07-26 18:20:00|102.02|99.62|101.43|99.03|102.27|99.87|101.33|98.93|0
1722018300000|2024-07-26 18:25:00|101.47|99.07|102.12|99.72|102.12|99.72|100.98|98.58|0
1722018600000|2024-07-26 18:30:00|102.02|99.62|101.62|99.22|102.34|99.94|101.57|99.17|0
1722018900000|2024-07-26 18:35:00|101.52|99.12|101.47|99.07|102.01|99.61|101.2|98.8|0
1722019200000|2024-07-26 18:40:00|101.42|99.02|102.21|99.81|104.26|101.86|101.37|98.97|0
1722019500000|2024-07-26 18:45:00|102.36|99.96|102.51|100.11|103.31|100.91|102.21|99.81|0
1722019800000|2024-07-26 18:50:00|102.38|99.98|103.86|101.46|103.91|101.51|102.36|99.96|0
1722020100000|2024-07-26 18:55:00|103.7|101.3|103.9|101.5|104.06|101.66|103.05|100.65|0
1722020400000|2024-07-26 19:00:00|103.95|101.55|104.41|102.01|104.51|102.11|103.88|101.48|0
1722020700000|2024-07-26 19:05:00|104.36|101.96|103.45|101.05|104.96|102.56|103.4|101|0
1722021000000|2024-07-26 19:10:00|103.55|101.15|103.15|100.75|103.9|101.5|102.5|100.1|0
1722021300000|2024-07-26 19:15:00|103.2|100.8|102.24|99.84|103.85|101.45|101.32|98.92|0
1722021600000|2024-07-26 19:20:00|102.34|99.94|100.99|98.59|102.49|100.09|100.99|98.59|0
1722021900000|2024-07-26 19:25:00|100.92|98.52|100.45|98.05|101.19|98.79|99.81|97.41|0
1722022200000|2024-07-26 19:30:00|100.4|98|103.58|101.18|104.09|101.69|100.4|98|0
1722022500000|2024-07-26 19:35:00|103.79|101.39|103.03|100.63|103.94|101.54|102.88|100.48|0
1722022800000|2024-07-26 19:40:00|102.98|100.58|101.23|98.83|103.03|100.63|101.23|98.83|0
1722023100000|2024-07-26 19:45:00|101.09|98.69|101.08|98.68|101.78|99.38|100.49|98.09|0
1722023400000|2024-07-26 19:50:00|101.03|98.63|103.88|101.48|103.88|101.48|100.39|97.99|0
1722023700000|2024-07-26 19:55:00|103.93|101.53|101.28|98.88|104.44|102.04|100.88|98.48|0
1722024000000|2024-07-26 20:00:00|101.48|99.08|101.38|98.98|101.82|99.42|100.93|98.53|0
1722024300000|2024-07-26 20:05:00|101.42|99.02|100.93|98.53|101.62|99.22|100.88|98.48|0
1722024600000|2024-07-26 20:10:00|100.98|98.58|101.08|98.68|101.08|98.68|100.58|98.18|0
1722212400000|2024-07-29 00:20:00|96.37|93.97|96.23|93.83|96.42|94.02|96.09|93.69|0
1722212700000|2024-07-29 00:25:00|96.18|93.78|95.85|93.45|96.23|93.83|95.66|93.26|0
1722213000000|2024-07-29 00:30:00|95.89|93.49|95.84|93.44|96.04|93.64|95.84|93.44|0
1722213300000|2024-07-29 00:35:00|95.89|93.49|95.65|93.25|95.94|93.54|95.65|93.25|0
1722213600000|2024-07-29 00:40:00|95.63|93.23|95.42|93.02|95.63|93.23|95.16|92.76|0
1722213900000|2024-07-29 00:45:00|95.37|92.97|95.15|92.75|95.37|92.97|94.99|92.59|0
1722214200000|2024-07-29 00:50:00|95.13|92.73|94.42|92.02|95.13|92.73|94.24|91.84|0
1722214500000|2024-07-29 00:55:00|94.38|91.98|95.22|92.82|95.29|92.89|94.24|91.84|0
1722214800000|2024-07-29 01:00:00|95.17|92.77|95.17|92.77|95.5|93.1|95.13|92.73|0
1722215100000|2024-07-29 01:05:00|95.22|92.82|95.62|93.22|95.64|93.24|94.96|92.56|0
1722215400000|2024-07-29 01:10:00|95.64|93.24|95.64|93.24|95.74|93.34|95.48|93.08|0
1722215700000|2024-07-29 01:15:00|95.59|93.19|95.17|92.77|95.59|93.19|94.96|92.56|0
1722216000000|2024-07-29 01:20:00|95.14|92.74|95.69|93.29|95.78|93.38|95.12|92.72|0
1722216300000|2024-07-29 01:25:00|95.64|93.24|95.59|93.19|95.78|93.38|95.26|92.86|0
1722216600000|2024-07-29 01:30:00|95.57|93.17|94.81|92.41|95.78|93.38|94.74|92.34|0
1722216900000|2024-07-29 01:35:00|94.83|92.43|95.4|93|95.61|93.21|94.79|92.39|0
1722217200000|2024-07-29 01:40:00|95.35|92.95|95.61|93.21|95.77|93.37|95.35|92.95|0
1722217500000|2024-07-29 01:45:00|95.63|93.23|95.7|93.3|95.87|93.47|95.49|93.09|0
1722217800000|2024-07-29 01:50:00|95.68|93.28|95.68|93.28|95.89|93.49|95.49|93.09|0
1722218100000|2024-07-29 01:55:00|95.72|93.32|95.63|93.23|95.82|93.42|95.48|93.08|0
1722218400000|2024-07-29 02:00:00|95.58|93.18|95.58|93.18|95.6|93.2|95.29|92.89|0
1722218700000|2024-07-29 02:05:00|95.6|93.2|95.62|93.22|95.62|93.22|95.29|92.89|0
1722219000000|2024-07-29 02:10:00|95.6|93.2|95.2|92.8|95.81|93.41|95.05|92.65|0
1722219300000|2024-07-29 02:15:00|95.22|92.82|95.24|92.84|95.48|93.08|95.2|92.8|0
1722219600000|2024-07-29 02:20:00|95.27|92.87|95.57|93.17|95.67|93.27|95.1|92.7|0
1722219900000|2024-07-29 02:25:00|95.62|93.22|95.33|92.93|95.76|93.36|95.33|92.93|0
1722220200000|2024-07-29 02:30:00|95.38|92.98|95.57|93.17|95.69|93.29|95.38|92.98|0
1722220500000|2024-07-29 02:35:00|95.52|93.12|95.54|93.14|95.66|93.26|95.52|93.12|0
1722220800000|2024-07-29 02:40:00|95.57|93.17|95.66|93.26|95.71|93.31|95.52|93.12|0
1722221100000|2024-07-29 02:45:00|95.61|93.21|95.68|93.28|95.85|93.45|95.61|93.21|0
1722221400000|2024-07-29 02:50:00|95.66|93.26|95.61|93.21|95.8|93.4|95.56|93.16|0
1722221700000|2024-07-29 02:55:00|95.59|93.19|95.75|93.35|95.8|93.4|95.56|93.16|0
1722222000000|2024-07-29 03:00:00|95.8|93.4|95.75|93.35|95.8|93.4|95.65|93.25|0
1722222300000|2024-07-29 03:05:00|95.7|93.3|95.65|93.25|95.72|93.32|95.56|93.16|0
1722222600000|2024-07-29 03:10:00|95.63|93.23|95.65|93.25|95.7|93.3|95.51|93.11|0
1722222900000|2024-07-29 03:15:00|95.7|93.3|95.65|93.25|95.7|93.3|95.6|93.2|0
1722223200000|2024-07-29 03:20:00|95.6|93.2|95.74|93.34|95.74|93.34|95.6|93.2|0
1722223500000|2024-07-29 03:25:00|95.72|93.32|95.76|93.36|95.79|93.39|95.69|93.29|0
1722223800000|2024-07-29 03:30:00|95.74|93.34|95.36|92.96|95.74|93.34|95.36|92.96|0
1722224100000|2024-07-29 03:35:00|95.31|92.91|95.26|92.86|95.36|92.96|95.19|92.79|0
1722224400000|2024-07-29 03:40:00|95.21|92.81|95.12|92.72|95.31|92.91|95.12|92.72|0
1722224700000|2024-07-29 03:45:00|95.17|92.77|95.26|92.86|95.26|92.86|95.07|92.67|0
1722225000000|2024-07-29 03:50:00|95.24|92.84|95.26|92.86|95.31|92.91|95.21|92.81|0
1722225300000|2024-07-29 03:55:00|95.28|92.88|95.4|93|95.47|93.07|95.26|92.86|0
1722225600000|2024-07-29 04:00:00|95.35|92.95|95.3|92.9|95.4|93|95.28|92.88|0
1722225900000|2024-07-29 04:05:00|95.25|92.85|95.16|92.76|95.25|92.85|95.11|92.71|0
1722226200000|2024-07-29 04:10:00|95.2|92.8|95.16|92.76|95.2|92.8|95.11|92.71|0
1722226500000|2024-07-29 04:15:00|95.13|92.73|95.15|92.75|95.25|92.85|95.11|92.71|0
1722226800000|2024-07-29 04:20:00|95.13|92.73|95.29|92.89|95.29|92.89|95.11|92.71|0
1722227100000|2024-07-29 04:25:00|95.27|92.87|95.43|93.03|95.43|93.03|95.25|92.85|0
1722227400000|2024-07-29 04:30:00|95.48|93.08|95.48|93.08|95.62|93.22|95.43|93.03|0
1722227700000|2024-07-29 04:35:00|95.53|93.13|95.53|93.13|95.57|93.17|95.48|93.08|0
1722228000000|2024-07-29 04:40:00|95.48|93.08|95.52|93.12|95.57|93.17|95.48|93.08|0
1722228300000|2024-07-29 04:45:00|95.48|93.08|95.52|93.12|95.52|93.12|95.45|93.05|0
1722228600000|2024-07-29 04:50:00|95.57|93.17|95.71|93.31|95.71|93.31|95.52|93.12|0
1722228900000|2024-07-29 04:55:00|95.76|93.36|95.57|93.17|95.8|93.4|95.54|93.14|0
1722229200000|2024-07-29 05:00:00|95.54|93.14|95.59|93.19|95.61|93.21|95.4|93|0
1722229500000|2024-07-29 05:05:00|95.61|93.21|95.42|93.02|95.61|93.21|95.42|93.02|0
1722229800000|2024-07-29 05:10:00|95.45|93.05|95.37|92.97|95.61|93.21|95.32|92.92|0
1722230100000|2024-07-29 05:15:00|95.42|93.02|95.42|93.02|95.51|93.11|95.37|92.97|0
1722230400000|2024-07-29 05:20:00|95.44|93.04|95.42|93.02|95.49|93.09|95.32|92.92|0
1722230700000|2024-07-29 05:25:00|95.37|92.97|95.04|92.64|95.37|92.97|95.04|92.64|0
1722231000000|2024-07-29 05:30:00|95.08|92.68|94.8|92.4|95.13|92.73|94.75|92.35|0
1722231300000|2024-07-29 05:35:00|94.78|92.38|94.8|92.4|94.94|92.54|94.7|92.3|0
1722231600000|2024-07-29 05:40:00|94.84|92.44|94.84|92.44|95.17|92.77|94.8|92.4|0
1722231900000|2024-07-29 05:45:00|94.89|92.49|95.36|92.96|95.36|92.96|94.84|92.44|0
1722232200000|2024-07-29 05:50:00|95.38|92.98|95.45|93.05|95.45|93.05|95.29|92.89|0
1722232500000|2024-07-29 05:55:00|95.5|93.1|95.03|92.63|95.5|93.1|94.93|92.53|0
1722232800000|2024-07-29 06:00:00|94.98|92.58|95.31|92.91|95.36|92.96|94.88|92.48|0
1722233100000|2024-07-29 06:05:00|95.35|92.95|95.49|93.09|95.59|93.19|95.33|92.93|0
1722233400000|2024-07-29 06:10:00|95.45|93.05|95.35|92.95|95.49|93.09|95.26|92.86|0
1722233700000|2024-07-29 06:15:00|95.3|92.9|95.07|92.67|95.35|92.95|95.02|92.62|0
1722234000000|2024-07-29 06:20:00|95.02|92.62|95.44|93.04|95.54|93.14|95.02|92.62|0
1722234300000|2024-07-29 06:25:00|95.4|93|95.25|92.85|95.44|93.04|94.97|92.57|0
1722234600000|2024-07-29 06:30:00|95.23|92.83|95.44|93.04|95.44|93.04|95.23|92.83|0
1722234900000|2024-07-29 06:35:00|95.39|92.99|95.63|93.23|95.7|93.3|95.34|92.94|0
1722235200000|2024-07-29 06:40:00|95.58|93.18|95.53|93.13|95.63|93.23|95.48|93.08|0
1722235500000|2024-07-29 06:45:00|95.48|93.08|95.53|93.13|95.67|93.27|95.39|92.99|0
1722235800000|2024-07-29 06:50:00|95.51|93.11|95.83|93.43|95.83|93.43|95.06|92.66|0
1722236100000|2024-07-29 06:55:00|95.81|93.41|95.36|92.96|95.9|93.5|95.19|92.79|0
1722236400000|2024-07-29 07:00:00|95.38|92.98|95.9|93.5|95.9|93.5|95.38|92.98|0
1722236700000|2024-07-29 07:05:00|95.92|93.52|96.99|94.59|98.67|96.27|95.9|93.5|0
1722237000000|2024-07-29 07:10:00|96.96|94.56|97.68|95.28|97.68|95.28|96.96|94.56|0
1722237300000|2024-07-29 07:15:00|97.72|95.32|98.42|96.02|98.57|96.17|97.68|95.28|0
1722237600000|2024-07-29 07:20:00|98.44|96.04|97.72|95.32|98.47|96.07|97.72|95.32|0
1722237900000|2024-07-29 07:25:00|97.77|95.37|98.27|95.87|98.27|95.87|97.58|95.18|0
1722238200000|2024-07-29 07:30:00|98.3|95.9|98.29|95.89|98.83|96.43|97.91|95.51|0
1722238500000|2024-07-29 07:35:00|98.27|95.87|99.36|96.96|99.89|97.49|98.27|95.87|0
1722238800000|2024-07-29 07:40:00|99.21|96.81|99.53|97.13|99.84|97.44|98.82|96.42|0
1722239100000|2024-07-29 07:45:00|99.5|97.1|99.26|96.86|99.5|97.1|99.11|96.71|0
1722239400000|2024-07-29 07:50:00|99.31|96.91|99.35|96.95|99.69|97.29|99.16|96.76|0
1722239700000|2024-07-29 07:55:00|99.38|96.98|99.89|97.49|100.08|97.68|99.35|96.95|0
1722240000000|2024-07-29 08:00:00|100.11|97.71|99.59|97.19|100.23|97.83|99.4|97|0
1722240300000|2024-07-29 08:05:00|99.62|97.22|98.62|96.22|99.74|97.34|98.62|96.22|0
1722240600000|2024-07-29 08:10:00|98.67|96.27|98.4|96|98.91|96.51|98.38|95.98|0
1722240900000|2024-07-29 08:15:00|98.43|96.03|98.18|95.78|98.43|96.03|98.09|95.69|0
1722241200000|2024-07-29 08:20:00|98.13|95.73|98.62|96.22|98.71|96.31|98.13|95.73|0
1722241500000|2024-07-29 08:25:00|98.64|96.24|98.66|96.26|98.95|96.55|98.57|96.17|0
1722241800000|2024-07-29 08:30:00|98.69|96.29|98.81|96.41|99.05|96.65|98.66|96.26|0
1722242100000|2024-07-29 08:35:00|98.85|96.45|99.75|97.35|99.78|97.38|98.76|96.36|0
1722242400000|2024-07-29 08:40:00|99.73|97.33|99.53|97.13|99.97|97.57|99.34|96.94|0
1722242700000|2024-07-29 08:45:00|99.48|97.08|99.33|96.93|99.77|97.37|99.24|96.84|0
1722243000000|2024-07-29 08:50:00|99.38|96.98|99.28|96.88|99.72|97.32|99.09|96.69|0
1722243300000|2024-07-29 08:55:00|99.38|96.98|99.14|96.74|99.43|97.03|98.89|96.49|0
1722243600000|2024-07-29 09:00:00|99.21|96.81|99.13|96.73|99.52|97.12|99.13|96.73|0
1722243900000|2024-07-29 09:05:00|99.18|96.78|99.42|97.02|99.52|97.12|98.99|96.59|0
1722244200000|2024-07-29 09:10:00|99.47|97.07|99.62|97.22|99.76|97.36|99.37|96.97|0
1722244500000|2024-07-29 09:15:00|99.67|97.27|99.64|97.24|99.86|97.46|99.47|97.07|0
1722244800000|2024-07-29 09:20:00|99.66|97.26|99.13|96.73|99.71|97.31|99.13|96.73|0
1722245100000|2024-07-29 09:25:00|99.15|96.75|98.88|96.48|99.42|97.02|98.88|96.48|0
1722245400000|2024-07-29 09:30:00|98.91|96.51|99|96.6|99.17|96.77|98.81|96.41|0
1722245700000|2024-07-29 09:35:00|99.03|96.63|98.54|96.14|99.03|96.63|98.54|96.14|0
1722246000000|2024-07-29 09:40:00|98.59|96.19|98.39|95.99|98.64|96.24|98.35|95.95|0
1722246300000|2024-07-29 09:45:00|98.44|96.04|98.44|96.04|98.54|96.14|98.35|95.95|0
1722246600000|2024-07-29 09:50:00|98.39|95.99|98.01|95.61|98.39|95.99|97.91|95.51|0
1722246900000|2024-07-29 09:55:00|97.96|95.56|97.81|95.41|98.01|95.61|97.81|95.41|0
1722247200000|2024-07-29 10:00:00|97.76|95.36|97.81|95.41|98.1|95.7|97.67|95.27|0
1722247500000|2024-07-29 10:05:00|97.86|95.46|97.62|95.22|97.86|95.46|97.52|95.12|0
1722247800000|2024-07-29 10:10:00|97.57|95.17|97.62|95.22|97.93|95.53|97.57|95.17|0
1722248100000|2024-07-29 10:15:00|97.57|95.17|97.33|94.93|97.76|95.36|97.33|94.93|0
1722248400000|2024-07-29 10:20:00|97.26|94.86|97.28|94.88|97.42|95.02|97.18|94.78|0
1722248700000|2024-07-29 10:25:00|97.23|94.83|97.11|94.71|97.28|94.88|97.08|94.68|0
1722249000000|2024-07-29 10:30:00|97.08|94.68|96.99|94.59|97.13|94.73|96.94|94.54|0
1722249300000|2024-07-29 10:35:00|97.01|94.61|97.22|94.82|97.32|94.92|96.99|94.59|0
1722249600000|2024-07-29 10:40:00|97.27|94.87|97.18|94.78|97.27|94.87|97.03|94.63|0
1722249900000|2024-07-29 10:45:00|97.2|94.8|97.27|94.87|97.27|94.87|97.13|94.73|0
1722250200000|2024-07-29 10:50:00|97.36|94.96|97.31|94.91|97.56|95.16|97.27|94.87|0
1722250500000|2024-07-29 10:55:00|97.36|94.96|97.5|95.1|97.55|95.15|97.07|94.67|0
1722250800000|2024-07-29 11:00:00|97.55|95.15|97.62|95.22|97.89|95.49|97.31|94.91|0
1722251100000|2024-07-29 11:05:00|97.65|95.25|97.48|95.08|97.69|95.29|97.31|94.91|0
1722251400000|2024-07-29 11:10:00|97.5|95.1|97.6|95.2|97.6|95.2|97.21|94.81|0
1722251700000|2024-07-29 11:15:00|97.57|95.17|97.26|94.86|97.83|95.43|97.26|94.86|0
1722252000000|2024-07-29 11:20:00|97.31|94.91|97.16|94.76|97.5|95.1|97.02|94.62|0
1722252300000|2024-07-29 11:25:00|97.21|94.81|96.83|94.43|97.26|94.86|96.78|94.38|0
1722252600000|2024-07-29 11:30:00|96.78|94.38|96.73|94.33|96.87|94.47|96.52|94.12|0
1722252900000|2024-07-29 11:35:00|96.68|94.28|96.4|94|96.68|94.28|96.21|93.81|0
1722253200000|2024-07-29 11:40:00|96.44|94.04|96.96|94.56|97.11|94.71|96.44|94.04|0
1722253500000|2024-07-29 11:45:00|97.01|94.61|96.87|94.47|97.11|94.71|96.8|94.4|0
1722253800000|2024-07-29 11:50:00|96.91|94.51|96.77|94.37|97.08|94.68|96.61|94.21|0
1722254100000|2024-07-29 11:55:00|96.79|94.39|96.82|94.42|96.91|94.51|96.63|94.23|0
1722254400000|2024-07-29 12:00:00|96.84|94.44|97.29|94.89|97.43|95.03|96.58|94.18|0
1722254700000|2024-07-29 12:05:00|97.2|94.8|97.1|94.7|97.43|95.03|96.91|94.51|0
1722255000000|2024-07-29 12:10:00|97.15|94.75|97.24|94.84|97.38|94.98|96.95|94.55|0
1722255300000|2024-07-29 12:15:00|97.19|94.79|96.76|94.36|97.34|94.94|96.67|94.27|0
1722255600000|2024-07-29 12:20:00|96.81|94.41|96.57|94.17|96.95|94.55|96.57|94.17|0
1722255900000|2024-07-29 12:25:00|96.52|94.12|96.33|93.93|96.57|94.17|96.24|93.84|0
1722256200000|2024-07-29 12:30:00|96.31|93.91|95.39|92.99|96.31|93.91|95.11|92.71|0
1722256500000|2024-07-29 12:35:00|95.34|92.94|95.15|92.75|95.43|93.03|94.73|92.33|0
1722256800000|2024-07-29 12:40:00|95.2|92.8|95.43|93.03|95.6|93.2|95.1|92.7|0
1722257100000|2024-07-29 12:45:00|95.29|92.89|95.8|93.4|95.8|93.4|95.29|92.89|0
1722257400000|2024-07-29 12:50:00|95.83|93.43|96.28|93.88|96.51|94.11|95.83|93.43|0
1722257700000|2024-07-29 12:55:00|96.32|93.92|96.89|94.49|96.89|94.49|96.13|93.73|0
1722258000000|2024-07-29 13:00:00|96.94|94.54|97.61|95.21|97.7|95.3|96.94|94.54|0
1722258300000|2024-07-29 13:05:00|97.65|95.25|98.04|95.64|98.04|95.64|97.56|95.16|0
1722258600000|2024-07-29 13:10:00|98.08|95.68|98.18|95.78|98.47|96.07|97.84|95.44|0
1722258900000|2024-07-29 13:15:00|98.23|95.83|98.71|96.31|98.76|96.36|97.99|95.59|0
1722259200000|2024-07-29 13:20:00|98.76|96.36|98.71|96.31|98.8|96.4|98.42|96.02|0
1722259500000|2024-07-29 13:25:00|98.66|96.26|98.46|96.06|98.95|96.55|98.37|95.97|0
1722259800000|2024-07-29 13:30:00|98.12|95.72|98.58|96.18|100.75|98.35|98.03|95.63|0
1722260100000|2024-07-29 13:35:00|98.48|96.08|98.36|95.96|100.12|97.72|97.97|95.57|0
1722260400000|2024-07-29 13:40:00|98.41|96.01|97.83|95.43|98.89|96.49|97.68|95.28|0
1722260700000|2024-07-29 13:45:00|97.64|95.24|97.92|95.52|98.31|95.91|96.82|94.42|0
1722261000000|2024-07-29 13:50:00|97.87|95.47|98.21|95.81|99.23|96.83|97.78|95.38|0
1722261300000|2024-07-29 13:55:00|98.36|95.96|96.63|94.23|98.4|96|96.63|94.23|0
1722261600000|2024-07-29 14:00:00|96.58|94.18|95.94|93.54|96.72|94.32|94.55|92.15|0
1722261900000|2024-07-29 14:05:00|96.01|93.61|97.44|95.04|97.58|95.18|95.72|93.32|0
1722262200000|2024-07-29 14:10:00|97.39|94.99|99.17|96.77|99.52|97.12|97.34|94.94|0
1722262500000|2024-07-29 14:15:00|99.27|96.87|98.73|96.33|99.76|97.36|98.15|95.75|0
1722262800000|2024-07-29 14:20:00|98.69|96.29|97.72|95.32|98.78|96.38|97.19|94.79|0
1722263100000|2024-07-29 14:25:00|97.81|95.41|98.88|96.48|99.22|96.82|97.81|95.41|0
1722263400000|2024-07-29 14:30:00|98.97|96.57|100.44|98.04|100.69|98.29|98.63|96.23|0
1722263700000|2024-07-29 14:35:00|100.49|98.09|99.46|97.06|100.59|98.19|99.21|96.81|0
1722264000000|2024-07-29 14:40:00|99.36|96.96|98.92|96.52|99.41|97.01|98.63|96.23|0
1722264300000|2024-07-29 14:45:00|98.87|96.47|100.53|98.13|100.53|98.13|98.34|95.94|0
1722264600000|2024-07-29 14:50:00|100.44|98.04|100.68|98.28|100.88|98.48|100.04|97.64|0
1722264900000|2024-07-29 14:55:00|100.73|98.33|100.93|98.53|100.98|98.58|99.99|97.59|0
1722265200000|2024-07-29 15:00:00|100.98|98.58|101.52|99.12|101.87|99.47|100.83|98.43|0
1722265500000|2024-07-29 15:05:00|101.42|99.02|101.92|99.52|102.12|99.72|101.12|98.72|0
1722265800000|2024-07-29 15:10:00|101.77|99.37|102.26|99.86|102.82|100.42|101.62|99.22|0
1722266100000|2024-07-29 15:15:00|102.16|99.76|102.61|100.21|102.87|100.47|102.06|99.66|0
1722266400000|2024-07-29 15:20:00|102.56|100.16|102.11|99.71|102.66|100.26|101.76|99.36|0
1722266700000|2024-07-29 15:25:00|102.06|99.66|101.41|99.01|102.16|99.76|101.14|98.74|0
1722267000000|2024-07-29 15:30:00|101.31|98.91|104.3|101.9|104.66|102.26|101.31|98.91|0
1722267300000|2024-07-29 15:35:00|104.25|101.85|103.26|100.86|104.3|101.9|102.94|100.54|0
1722267600000|2024-07-29 15:40:00|103.29|100.89|102.53|100.13|103.49|101.09|102.43|100.03|0
1722267900000|2024-07-29 15:45:00|102.63|100.23|100.25|97.85|102.63|100.23|100.16|97.76|0
1722268200000|2024-07-29 15:50:00|100.16|97.76|99.46|97.06|101.68|99.28|92.41|90.01|0
1722268500000|2024-07-29 15:55:00|99.38|96.98|98.41|96.01|99.38|96.98|98.02|95.62|0
1722268800000|2024-07-29 16:00:00|98.36|95.96|97.83|95.43|98.36|95.96|97.59|95.19|0
1722269100000|2024-07-29 16:05:00|97.78|95.38|97.25|94.85|97.78|95.38|96.92|94.52|0
1722269400000|2024-07-29 16:10:00|97.3|94.9|96.48|94.08|97.49|95.09|96.44|94.04|0
1722269700000|2024-07-29 16:15:00|96.53|94.13|96.34|93.94|96.87|94.47|96.15|93.75|0
1722270000000|2024-07-29 16:20:00|96.44|94.04|96.67|94.27|96.72|94.32|96.1|93.7|0
1722270300000|2024-07-29 16:25:00|96.81|94.41|97.27|94.87|98.46|96.06|96.77|94.37|0
1722270600000|2024-07-29 16:30:00|97.22|94.82|97.08|94.68|97.37|94.97|96.27|93.87|0
1722270900000|2024-07-29 16:35:00|97.13|94.73|96.6|94.2|97.13|94.73|96.36|93.96|0
1722271200000|2024-07-29 16:40:00|96.69|94.29|96.69|94.29|96.98|94.58|96.03|93.63|0
1722271500000|2024-07-29 16:45:00|96.64|94.24|96.36|93.96|96.79|94.39|96.12|93.72|0
1722271800000|2024-07-29 16:50:00|96.31|93.91|96.16|93.76|97.46|95.06|96.16|93.76|0
1722272100000|2024-07-29 16:55:00|96.31|93.91|96.83|94.43|96.97|94.57|96.02|93.62|0
1722272400000|2024-07-29 17:00:00|96.78|94.38|96.59|94.19|97.12|94.72|96.35|93.95|0
1722272700000|2024-07-29 17:05:00|96.57|94.17|96.54|94.14|96.97|94.57|96.35|93.95|0
1722273000000|2024-07-29 17:10:00|96.59|94.19|95.45|93.05|96.63|94.23|94.65|92.25|0
1722273300000|2024-07-29 17:15:00|95.4|93|95.64|93.24|96.45|94.05|95.02|92.62|0
1722273600000|2024-07-29 17:20:00|95.73|93.33|96.3|93.9|96.49|94.09|95.73|93.33|0
1722273900000|2024-07-29 17:25:00|96.25|93.85|97.6|95.2|97.6|95.2|96.25|93.85|0
1722274200000|2024-07-29 17:30:00|97.93|95.53|97.93|95.53|98.56|96.16|97.59|95.19|0
1722274500000|2024-07-29 17:35:00|97.88|95.48|97.06|94.66|97.93|95.53|97.01|94.61|0
1722274800000|2024-07-29 17:40:00|97.01|94.61|97.45|95.05|97.57|95.17|96.66|94.26|0
1722275100000|2024-07-29 17:45:00|97.49|95.09|97.44|95.04|97.59|95.19|96.96|94.56|0
1722275400000|2024-07-29 17:50:00|97.47|95.07|97.64|95.24|97.83|95.43|97.06|94.66|0
1722275700000|2024-07-29 17:55:00|97.49|95.09|97.61|95.21|97.92|95.52|97.15|94.75|0
1722276000000|2024-07-29 18:00:00|97.59|95.19|98.21|95.81|98.6|96.2|97.59|95.19|0
1722276300000|2024-07-29 18:05:00|98.12|95.72|98.36|95.96|98.79|96.39|97.58|95.18|0
1722276600000|2024-07-29 18:10:00|98.41|96.01|97.9|95.5|98.79|96.39|97.43|95.03|0
1722276900000|2024-07-29 18:15:00|98|95.6|97.99|95.59|98.92|96.52|97.9|95.5|0
1722277200000|2024-07-29 18:20:00|98.09|95.69|98.28|95.88|98.48|96.08|97.56|95.16|0
1722277500000|2024-07-29 18:25:00|98.24|95.84|98.23|95.83|98.33|95.93|97.94|95.54|0
1722277800000|2024-07-29 18:30:00|98.33|95.93|98.48|96.08|99.16|96.76|98.18|95.78|0
1722278100000|2024-07-29 18:35:00|98.38|95.98|99.21|96.81|99.21|96.81|98.38|95.98|0
1722278400000|2024-07-29 18:40:00|99.16|96.76|98.47|96.07|99.16|96.76|97.84|95.44|0
1722278700000|2024-07-29 18:45:00|98.42|96.02|98.76|96.36|99.15|96.75|98.13|95.73|0
1722279000000|2024-07-29 18:50:00|98.67|96.27|98.86|96.46|99.2|96.8|98.62|96.22|0
1722279300000|2024-07-29 18:55:00|98.91|96.51|97.86|95.46|98.91|96.51|97.69|95.29|0
1722279600000|2024-07-29 19:00:00|97.98|95.58|97.4|95|98.47|96.07|97.16|94.76|0
1722279900000|2024-07-29 19:05:00|97.35|94.95|97.93|95.53|98.03|95.63|96.96|94.56|0
1722280200000|2024-07-29 19:10:00|97.78|95.38|97.4|95|97.78|95.38|97.2|94.8|0
1722280500000|2024-07-29 19:15:00|97.42|95.02|97.59|95.19|98.12|95.72|97.42|95.02|0
1722280800000|2024-07-29 19:20:00|97.68|95.28|97.15|94.75|97.97|95.57|96.98|94.58|0
1722281100000|2024-07-29 19:25:00|97.2|94.8|97.39|94.99|97.73|95.33|97.1|94.7|0
1722281400000|2024-07-29 19:30:00|97.34|94.94|97.05|94.65|97.53|95.13|97|94.6|0
1722281700000|2024-07-29 19:35:00|97.1|94.7|96.45|94.05|97.2|94.8|96.38|93.98|0
1722282000000|2024-07-29 19:40:00|96.43|94.03|96.38|93.98|96.69|94.29|96.14|93.74|0
1722282300000|2024-07-29 19:45:00|96.33|93.93|96.52|94.12|96.81|94.41|96.09|93.69|0
1722282600000|2024-07-29 19:50:00|96.76|94.36|97.77|95.37|97.87|95.47|96.18|93.78|0
1722282900000|2024-07-29 19:55:00|97.48|95.08|98.49|96.09|98.98|96.58|97.48|95.08|0
1722283200000|2024-07-29 20:00:00|98.4|96|98.98|96.58|99.03|96.63|98.11|95.71|0
1722283500000|2024-07-29 20:05:00|98.93|96.53|98.74|96.34|98.98|96.58|98.59|96.19|0
1722283800000|2024-07-29 20:10:00|98.71|96.31|98.83|96.43|99.03|96.63|98.69|96.29|0
1722284100000|2024-07-29 20:15:00|98.88|96.48|98.59|96.19|98.88|96.48|98.49|96.09|0
1722284400000|2024-07-29 20:20:00|98.54|96.14|98.54|96.14|98.68|96.28|98.49|96.09|0
1722284700000|2024-07-29 20:25:00|98.49|96.09|98.14|95.74|98.49|96.09|98.1|95.7|0
1722285000000|2024-07-29 20:30:00|98.1|95.7|98.29|95.89|98.29|95.89|97.95|95.55|0
1722285300000|2024-07-29 20:35:00|98.24|95.84|98.14|95.74|98.34|95.94|98.09|95.69|0
1722285600000|2024-07-29 20:40:00|98.19|95.79|98.09|95.69|98.19|95.79|98.07|95.67|0
1722285900000|2024-07-29 20:45:00|98.04|95.64|98.28|95.88|98.28|95.88|98.04|95.64|0
1722286200000|2024-07-29 20:50:00|98.33|95.93|98.57|96.17|98.57|96.17|98.33|95.93|0
1722286500000|2024-07-29 20:55:00|98.55|96.15|98.2|95.8|98.57|96.17|98.16|95.76|0
1722286800000|2024-07-29 21:00:00|98.27|95.87|98.22|95.82|98.27|95.87|98.06|95.66|0
1722287100000|2024-07-29 21:05:00|98.23|95.83|98.32|95.92|98.35|95.95|98.23|95.83|0
1722287400000|2024-07-29 21:10:00|98.29|95.89|98.21|95.81|98.3|95.9|98.21|95.81|0
1722287700000|2024-07-29 21:15:00|98.25|95.85|98.31|95.91|98.36|95.96|98.25|95.85|0
1722288000000|2024-07-29 21:20:00|98.3|95.9|98.35|95.95|98.35|95.95|98.29|95.89|0
1722288300000|2024-07-29 21:25:00|98.26|95.86|98.29|95.89|98.29|95.89|98.22|95.82|0
1722288600000|2024-07-29 21:30:00|98.28|95.88|98.34|95.94|98.34|95.94|98.28|95.88|0
1722288900000|2024-07-29 21:35:00|98.29|95.89|98.27|95.87|98.32|95.92|98.27|95.87|0
1722289200000|2024-07-29 21:40:00|98.26|95.86|98.27|95.87|98.27|95.87|98.26|95.86|0
1722289800000|2024-07-29 21:50:00|98.31|95.91|98.27|95.87|98.33|95.93|98.27|95.87|0
1722290100000|2024-07-29 21:55:00|98.26|95.86|98.3|95.9|98.31|95.91|98.24|95.84|0
1722290400000|2024-07-29 22:00:00|98.09|95.69|97.53|95.13|98.14|95.74|97.46|95.06|0
1722290700000|2024-07-29 22:05:00|97.58|95.18|97.58|95.18|97.75|95.35|97.53|95.13|0
1722291000000|2024-07-29 22:10:00|97.63|95.23|97.82|95.42|97.92|95.52|97.58|95.18|0
1722291300000|2024-07-29 22:15:00|97.79|95.39|97.82|95.42|97.91|95.51|97.62|95.22|0
1722291600000|2024-07-29 22:20:00|97.79|95.39|97.86|95.46|97.91|95.51|97.72|95.32|0
1722291900000|2024-07-29 22:25:00|97.81|95.41|97.72|95.32|97.86|95.46|97.72|95.32|0
1722292200000|2024-07-29 22:30:00|97.74|95.34|98.22|95.82|98.3|95.9|97.74|95.34|0
1722292500000|2024-07-29 22:35:00|98.25|95.85|98.25|95.85|98.39|95.99|98.15|95.75|0
1722292800000|2024-07-29 22:40:00|98.22|95.82|98.58|96.18|98.63|96.23|98.17|95.77|0
1722293100000|2024-07-29 22:45:00|98.54|96.14|98.29|95.89|98.54|96.14|98.2|95.8|0
1722293400000|2024-07-29 22:50:00|98.34|95.94|98.29|95.89|98.39|95.99|98.29|95.89|0
1722293700000|2024-07-29 22:55:00|98.34|95.94|98.19|95.79|98.39|95.99|98.19|95.79|0
1722294000000|2024-07-29 23:00:00|98.17|95.77|98.38|95.98|98.48|96.08|98.14|95.74|0
1722294300000|2024-07-29 23:05:00|98.41|96.01|100.1|97.7|100.15|97.75|98.41|96.01|0
1722294600000|2024-07-29 23:10:00|100.07|97.67|100.05|97.65|100.44|98.04|99.9|97.5|0
1722294900000|2024-07-29 23:15:00|100|97.6|100.19|97.79|100.34|97.94|100|97.6|0
1722295200000|2024-07-29 23:20:00|100.17|97.77|100.14|97.74|100.19|97.79|100.04|97.64|0
1722295500000|2024-07-29 23:25:00|100.19|97.79|100.29|97.89|100.39|97.99|100.14|97.74|0
1722295800000|2024-07-29 23:30:00|100.27|97.87|99.99|97.59|100.36|97.96|99.94|97.54|0
1722296100000|2024-07-29 23:35:00|99.97|97.57|100.19|97.79|100.19|97.79|99.94|97.54|0
1722296400000|2024-07-29 23:40:00|100.24|97.84|101.23|98.83|101.23|98.83|100.14|97.74|0
1722296700000|2024-07-29 23:45:00|101.2|98.8|101.08|98.68|101.23|98.83|100.73|98.33|0
1722297000000|2024-07-29 23:50:00|101.05|98.65|101.72|99.32|101.82|99.42|101.05|98.65|0
1722297300000|2024-07-29 23:55:00|101.67|99.27|101.27|98.87|101.67|99.27|101.17|98.77|0
1722297600000|2024-07-30 00:00:00|101.3|98.9|101.05|98.65|101.52|99.12|101.02|98.62|0
1722297900000|2024-07-30 00:05:00|101.17|98.77|101.17|98.77|101.27|98.87|100.67|98.27|0
1722298200000|2024-07-30 00:10:00|101.12|98.72|101.19|98.79|101.27|98.87|101.02|98.62|0
1722298500000|2024-07-30 00:15:00|101.17|98.77|101.22|98.82|101.32|98.92|101.02|98.62|0
1722298800000|2024-07-30 00:20:00|101.17|98.77|101.16|98.76|101.27|98.87|101.02|98.62|0
1722299100000|2024-07-30 00:25:00|101.21|98.81|100.81|98.41|101.31|98.91|100.81|98.41|0
1722299400000|2024-07-30 00:30:00|100.76|98.36|100.76|98.36|100.86|98.46|100.47|98.07|0
1722299700000|2024-07-30 00:35:00|100.81|98.41|101.06|98.66|101.16|98.76|100.61|98.21|0
1722300000000|2024-07-30 00:40:00|100.96|98.56|100.66|98.26|101.06|98.66|100.49|98.09|0
1722300300000|2024-07-30 00:45:00|100.64|98.24|100.56|98.16|100.71|98.31|100.41|98.01|0
1722300600000|2024-07-30 00:50:00|100.61|98.21|100.41|98.01|100.63|98.23|100.41|98.01|0
1722300900000|2024-07-30 00:55:00|100.46|98.06|100.41|98.01|100.46|98.06|100.21|97.81|0
1722301200000|2024-07-30 01:00:00|100.33|97.93|100.65|98.25|100.7|98.3|100.33|97.93|0
1722301500000|2024-07-30 01:05:00|100.6|98.2|100.95|98.55|101.05|98.65|100.6|98.2|0
1722301800000|2024-07-30 01:10:00|100.85|98.45|100.45|98.05|100.85|98.45|100.15|97.75|0
1722302100000|2024-07-30 01:15:00|100.5|98.1|100.8|98.4|101|98.6|100.48|98.08|0
1722302400000|2024-07-30 01:20:00|100.77|98.37|100.84|98.44|100.84|98.44|100.55|98.15|0
1722302700000|2024-07-30 01:25:00|100.89|98.49|101.34|98.94|101.49|99.09|100.79|98.39|0
1722303000000|2024-07-30 01:30:00|101.39|98.99|101.29|98.89|101.54|99.14|101.24|98.84|0
1722303300000|2024-07-30 01:35:00|101.24|98.84|101.94|99.54|102.64|100.24|101.24|98.84|0
1722303600000|2024-07-30 01:40:00|101.89|99.49|102.09|99.69|102.29|99.89|101.89|99.49|0
1722303900000|2024-07-30 01:45:00|102.11|99.71|102.24|99.84|102.39|99.99|102.04|99.64|0
1722304200000|2024-07-30 01:50:00|102.21|99.81|102.29|99.89|102.59|100.19|102.16|99.76|0
1722304500000|2024-07-30 01:55:00|102.34|99.94|102.18|99.78|102.39|99.99|102.08|99.68|0
1722304800000|2024-07-30 02:00:00|102.13|99.73|102.43|100.03|102.56|100.16|102.08|99.68|0
1722305100000|2024-07-30 02:05:00|102.41|100.01|102.08|99.68|102.48|100.08|102.08|99.68|0
1722305400000|2024-07-30 02:10:00|102.13|99.73|101.73|99.33|102.13|99.73|101.73|99.33|0
1722305700000|2024-07-30 02:15:00|101.68|99.28|101.77|99.37|101.78|99.38|101.43|99.03|0
1722306000000|2024-07-30 02:20:00|101.72|99.32|101.75|99.35|101.82|99.42|101.6|99.2|0
1722306300000|2024-07-30 02:25:00|101.77|99.37|102.27|99.87|102.32|99.92|101.72|99.32|0
1722306600000|2024-07-30 02:30:00|102.22|99.82|102.25|99.85|102.32|99.92|102.07|99.67|0
1722306900000|2024-07-30 02:35:00|102.27|99.87|102.47|100.07|102.93|100.53|102.27|99.87|0
1722307200000|2024-07-30 02:40:00|102.42|100.02|102.32|99.92|102.47|100.07|102.07|99.67|0
1722307500000|2024-07-30 02:45:00|102.27|99.87|102.01|99.61|102.32|99.92|101.96|99.56|0
1722307800000|2024-07-30 02:50:00|101.96|99.56|101.86|99.46|101.96|99.56|101.76|99.36|0
1722308100000|2024-07-30 02:55:00|101.89|99.49|101.84|99.44|102.06|99.66|101.81|99.41|0
1722308400000|2024-07-30 03:00:00|101.81|99.41|101.71|99.31|101.96|99.56|101.66|99.26|0
1722308700000|2024-07-30 03:05:00|101.66|99.26|101.61|99.21|101.71|99.31|101.56|99.16|0
1722309000000|2024-07-30 03:10:00|101.58|99.18|101.21|98.81|101.66|99.26|101.21|98.81|0
1722309300000|2024-07-30 03:15:00|101.11|98.71|101.45|99.05|101.6|99.2|100.86|98.46|0
1722309600000|2024-07-30 03:20:00|101.43|99.03|101.6|99.2|101.65|99.25|101.3|98.9|0
1722309900000|2024-07-30 03:25:00|101.63|99.23|101.6|99.2|101.68|99.28|101.4|99|0
1722310200000|2024-07-30 03:30:00|101.55|99.15|101.6|99.2|101.7|99.3|101.45|99.05|0
1722310500000|2024-07-30 03:35:00|101.57|99.17|101.4|99|101.65|99.25|101.35|98.95|0
1722310800000|2024-07-30 03:40:00|101.35|98.95|101.14|98.74|101.5|99.1|101.05|98.65|0
1722311100000|2024-07-30 03:45:00|101.19|98.79|100.94|98.54|101.19|98.79|100.87|98.47|0
1722311400000|2024-07-30 03:50:00|100.92|98.52|100.89|98.49|101.09|98.69|100.87|98.47|0
1722311700000|2024-07-30 03:55:00|100.87|98.47|100.99|98.59|101.04|98.64|100.87|98.47|0
1722312000000|2024-07-30 04:00:00|100.94|98.54|100.49|98.09|100.94|98.54|100.39|97.99|0
1722312300000|2024-07-30 04:05:00|100.44|98.04|100.39|97.99|100.47|98.07|100.24|97.84|0
1722312600000|2024-07-30 04:10:00|100.34|97.94|100.14|97.74|100.39|97.99|100.07|97.67|0
1722312900000|2024-07-30 04:15:00|100.19|97.79|100.24|97.84|100.29|97.89|100.12|97.72|0
1722313200000|2024-07-30 04:20:00|100.21|97.81|99.74|97.34|100.24|97.84|99.69|97.29|0
1722313500000|2024-07-30 04:25:00|99.72|97.32|99.64|97.24|99.84|97.44|99.64|97.24|0
1722313800000|2024-07-30 04:30:00|99.67|97.27|99.44|97.04|99.69|97.29|99.35|96.95|0
1722314100000|2024-07-30 04:35:00|99.49|97.09|99.57|97.17|99.69|97.29|99.44|97.04|0
1722314400000|2024-07-30 04:40:00|99.54|97.14|99.44|97.04|99.64|97.24|99.42|97.02|0
1722314700000|2024-07-30 04:45:00|99.47|97.07|99.49|97.09|99.54|97.14|99.34|96.94|0
1722315000000|2024-07-30 04:50:00|99.44|97.04|99.14|96.74|99.59|97.19|99.09|96.69|0
1722315300000|2024-07-30 04:55:00|99.19|96.79|99.09|96.69|99.29|96.89|99.09|96.69|0
1722315600000|2024-07-30 05:00:00|99.04|96.64|98.97|96.57|99.24|96.84|98.94|96.54|0
1722315900000|2024-07-30 05:05:00|98.94|96.54|98.79|96.39|98.99|96.59|98.75|96.35|0
1722316200000|2024-07-30 05:10:00|98.82|96.42|98.99|96.59|99.23|96.83|98.82|96.42|0
1722316500000|2024-07-30 05:15:00|98.94|96.54|98.82|96.42|98.99|96.59|98.74|96.34|0
1722316800000|2024-07-30 05:20:00|98.84|96.44|98.79|96.39|98.89|96.49|98.79|96.39|0
1722317100000|2024-07-30 05:25:00|98.82|96.42|98.89|96.49|98.94|96.54|98.79|96.39|0
1722317400000|2024-07-30 05:30:00|98.93|96.53|99.18|96.78|99.42|97.02|98.84|96.44|0
1722317700000|2024-07-30 05:35:00|99.23|96.83|99.03|96.63|99.28|96.88|98.98|96.58|0
1722318000000|2024-07-30 05:40:00|99.05|96.65|98.78|96.38|99.05|96.65|98.59|96.19|0
1722318300000|2024-07-30 05:45:00|98.83|96.43|98.73|96.33|98.88|96.48|98.44|96.04|0
1722318600000|2024-07-30 05:50:00|98.68|96.28|98.63|96.23|98.88|96.48|98.54|96.14|0
1722318900000|2024-07-30 05:55:00|98.58|96.18|98.24|95.84|98.63|96.23|98.1|95.7|0
1722319200000|2024-07-30 06:00:00|98.29|95.89|98.58|96.18|98.73|96.33|98.29|95.89|0
1722319500000|2024-07-30 06:05:00|98.63|96.23|98.56|96.16|98.68|96.28|98.46|96.06|0
1722319800000|2024-07-30 06:10:00|98.53|96.13|98.48|96.08|98.63|96.23|98.43|96.03|0
1722320100000|2024-07-30 06:15:00|98.46|96.06|98.38|95.98|98.7|96.3|98.28|95.88|0
1722320400000|2024-07-30 06:20:00|98.41|96.01|98.96|96.56|99.16|96.76|98.41|96.01|0
1722320700000|2024-07-30 06:25:00|98.92|96.52|98.13|95.73|99.06|96.66|98.06|95.66|0
1722321000000|2024-07-30 06:30:00|98.09|95.69|98.47|96.07|98.62|96.22|98.09|95.69|0
1722321300000|2024-07-30 06:35:00|98.45|96.05|99.11|96.71|99.18|96.78|98.33|95.93|0
1722321600000|2024-07-30 06:40:00|99.08|96.68|98.81|96.41|99.16|96.76|98.76|96.36|0
1722321900000|2024-07-30 06:45:00|98.76|96.36|98.27|95.87|98.96|96.56|98.13|95.73|0
1722322200000|2024-07-30 06:50:00|98.22|95.82|98.44|96.04|98.61|96.21|98.18|95.78|0
1722322500000|2024-07-30 06:55:00|98.42|96.02|98.12|95.72|98.51|96.11|98.05|95.65|0
1722322800000|2024-07-30 07:00:00|98.03|95.63|97.4|95|98.03|95.63|97.37|94.97|0
1722323100000|2024-07-30 07:05:00|97.39|94.99|97.25|94.85|97.59|95.19|97.01|94.61|0
1722323400000|2024-07-30 07:10:00|97.15|94.75|97.68|95.28|97.83|95.43|97.1|94.7|0
1722323700000|2024-07-30 07:15:00|97.73|95.33|97.22|94.82|97.73|95.33|97.17|94.77|0
1722324000000|2024-07-30 07:20:00|97.2|94.8|97.15|94.75|97.44|95.04|97.05|94.65|0
1722324300000|2024-07-30 07:25:00|97.17|94.77|97.15|94.75|97.58|95.18|97.15|94.75|0
1722324600000|2024-07-30 07:30:00|97.24|94.84|96.52|94.12|97.29|94.89|96.42|94.02|0
1722324900000|2024-07-30 07:35:00|96.5|94.1|95.99|93.59|96.61|94.21|95.99|93.59|0
1722325200000|2024-07-30 07:40:00|96.04|93.64|96.23|93.83|96.32|93.92|95.85|93.45|0
1722325500000|2024-07-30 07:45:00|96.21|93.81|96.18|93.78|96.47|94.07|96.06|93.66|0
1722325800000|2024-07-30 07:50:00|96.2|93.8|96.51|94.11|96.61|94.21|96.13|93.73|0
1722326100000|2024-07-30 07:55:00|96.56|94.16|96.58|94.18|96.78|94.38|96.37|93.97|0
1722326400000|2024-07-30 08:00:00|96.51|94.11|96.08|93.68|96.85|94.45|96.08|93.68|0
1722326700000|2024-07-30 08:05:00|96.13|93.73|97.04|94.64|97.04|94.64|96.05|93.65|0
1722327000000|2024-07-30 08:10:00|96.94|94.54|97.54|95.14|97.74|95.34|96.84|94.44|0
1722327300000|2024-07-30 08:15:00|97.52|95.12|97.51|95.11|97.95|95.55|97.42|95.02|0
1722327600000|2024-07-30 08:20:00|97.56|95.16|97.83|95.43|97.95|95.55|97.51|95.11|0
1722327900000|2024-07-30 08:25:00|97.8|95.4|97.7|95.3|97.92|95.52|97.61|95.21|0
1722328200000|2024-07-30 08:30:00|97.63|95.23|96.88|94.48|97.7|95.3|96.88|94.48|0
1722328500000|2024-07-30 08:35:00|96.83|94.43|96.5|94.1|96.83|94.43|96.38|93.98|0
1722328800000|2024-07-30 08:40:00|96.45|94.05|96.54|94.14|96.66|94.26|96.26|93.86|0
1722329100000|2024-07-30 08:45:00|96.52|94.12|96.73|94.33|96.88|94.48|96.45|94.05|0
1722329400000|2024-07-30 08:50:00|96.76|94.36|96.97|94.57|96.97|94.57|96.49|94.09|0
1722329700000|2024-07-30 08:55:00|96.92|94.52|96.68|94.28|96.92|94.52|96.59|94.19|0
1722330000000|2024-07-30 09:00:00|96.66|94.26|96.3|93.9|96.83|94.43|96.25|93.85|0
1722330300000|2024-07-30 09:05:00|96.32|93.92|96.25|93.85|96.39|93.99|96.15|93.75|0
1722330600000|2024-07-30 09:10:00|96.22|93.82|96.34|93.94|96.41|94.01|96.2|93.8|0
1722330900000|2024-07-30 09:15:00|96.29|93.89|96.2|93.8|96.44|94.04|96.1|93.7|0
1722331200000|2024-07-30 09:20:00|96.24|93.84|96.82|94.42|96.82|94.42|96.2|93.8|0
1722331500000|2024-07-30 09:25:00|96.77|94.37|96.96|94.56|96.96|94.56|96.62|94.22|0
1722331800000|2024-07-30 09:30:00|96.91|94.51|96.77|94.37|97.39|94.99|96.69|94.29|0
1722332100000|2024-07-30 09:35:00|96.86|94.46|97.63|95.23|97.68|95.28|96.81|94.41|0
1722332400000|2024-07-30 09:40:00|97.58|95.18|97.49|95.09|97.83|95.43|97.29|94.89|0
1722332700000|2024-07-30 09:45:00|97.53|95.13|97.19|94.79|97.73|95.33|96.91|94.51|0
1722333000000|2024-07-30 09:50:00|97.15|94.75|97.05|94.65|97.19|94.79|97|94.6|0
1722333300000|2024-07-30 09:55:00|97|94.6|96.95|94.55|97|94.6|96.66|94.26|0
1722333600000|2024-07-30 10:00:00|96.9|94.5|96.73|94.33|96.95|94.55|96.66|94.26|0
1722333900000|2024-07-30 10:05:00|96.71|94.31|96.71|94.31|97|94.6|96.61|94.21|0
1722334200000|2024-07-30 10:10:00|96.68|94.28|97.14|94.74|97.19|94.79|96.56|94.16|0
1722334500000|2024-07-30 10:15:00|96.9|94.5|96.61|94.21|97.18|94.78|96.61|94.21|0
1722334800000|2024-07-30 10:20:00|96.65|94.25|96.58|94.18|96.8|94.4|96.56|94.16|0
1722335100000|2024-07-30 10:25:00|96.6|94.2|96.27|93.87|96.68|94.28|96.22|93.82|0
1722335400000|2024-07-30 10:30:00|96.22|93.82|96.12|93.72|96.34|93.94|96.03|93.63|0
1722335700000|2024-07-30 10:35:00|96.15|93.75|96.12|93.72|96.31|93.91|96.03|93.63|0
1722336000000|2024-07-30 10:40:00|96.15|93.75|96.12|93.72|96.22|93.82|96.02|93.62|0
1722336300000|2024-07-30 10:45:00|96.17|93.77|96.02|93.62|96.17|93.77|95.88|93.48|0
1722336600000|2024-07-30 10:50:00|96|93.6|96.02|93.62|96.07|93.67|95.93|93.53|0
1722336900000|2024-07-30 10:55:00|96.21|93.81|96.31|93.91|96.45|94.05|96.09|93.69|0
1722337200000|2024-07-30 11:00:00|96.26|93.86|96.4|94|96.54|94.14|96.02|93.62|0
1722337500000|2024-07-30 11:05:00|96.45|94.05|96.23|93.83|96.5|94.1|96.02|93.62|0
1722337800000|2024-07-30 11:10:00|96.21|93.81|95.97|93.57|96.3|93.9|95.92|93.52|0
1722338100000|2024-07-30 11:15:00|95.92|93.52|96.39|93.99|96.54|94.14|95.92|93.52|0
1722338400000|2024-07-30 11:20:00|96.35|93.95|96.2|93.8|96.44|94.04|96.15|93.75|0
1722338700000|2024-07-30 11:25:00|96.23|93.83|96.2|93.8|96.39|93.99|96.18|93.78|0
1722339000000|2024-07-30 11:30:00|96.25|93.85|96.15|93.75|96.34|93.94|96.06|93.66|0
1722339300000|2024-07-30 11:35:00|96.1|93.7|95.81|93.41|96.1|93.7|95.81|93.41|0
1722339600000|2024-07-30 11:40:00|95.77|93.37|95.77|93.37|95.91|93.51|95.77|93.37|0
1722339900000|2024-07-30 11:45:00|95.76|93.36|95.88|93.48|96|93.6|95.76|93.36|0
1722340200000|2024-07-30 11:50:00|95.86|93.46|96.7|94.3|96.7|94.3|95.81|93.41|0
1722340500000|2024-07-30 11:55:00|96.65|94.25|96.87|94.47|96.89|94.49|96.53|94.13|0
1722340800000|2024-07-30 12:00:00|96.89|94.49|96.51|94.11|96.99|94.59|96.46|94.06|0
1722341100000|2024-07-30 12:05:00|96.48|94.08|96.31|93.91|96.6|94.2|96.26|93.86|0
1722341400000|2024-07-30 12:10:00|96.29|93.89|96.5|94.1|96.6|94.2|96.29|93.89|0
1722341700000|2024-07-30 12:15:00|96.55|94.15|96.79|94.39|96.79|94.39|96.45|94.05|0
1722342000000|2024-07-30 12:20:00|96.81|94.41|97.07|94.67|97.32|94.92|96.74|94.34|0
1722342300000|2024-07-30 12:25:00|97.03|94.63|97|94.6|97.07|94.67|96.83|94.43|0
1722342600000|2024-07-30 12:30:00|96.98|94.58|96.73|94.33|97.07|94.67|96.5|94.1|0
1722342900000|2024-07-30 12:35:00|96.78|94.38|96.45|94.05|96.88|94.48|96.45|94.05|0
1722343200000|2024-07-30 12:40:00|96.54|94.14|96.64|94.24|96.92|94.52|96.54|94.14|0
1722343500000|2024-07-30 12:45:00|96.68|94.28|97.02|94.62|97.11|94.71|96.68|94.28|0
1722343800000|2024-07-30 12:50:00|96.97|94.57|96.63|94.23|97.02|94.62|96.63|94.23|0
1722344100000|2024-07-30 12:55:00|96.68|94.28|96.82|94.42|96.87|94.47|96.68|94.28|0
1722344400000|2024-07-30 13:00:00|96.73|94.33|96.72|94.32|96.82|94.42|96.68|94.28|0
1722344700000|2024-07-30 13:05:00|96.77|94.37|96.77|94.37|96.87|94.47|96.68|94.28|0
1722345000000|2024-07-30 13:10:00|96.72|94.32|96.53|94.13|96.75|94.35|96.53|94.13|0
1722345300000|2024-07-30 13:15:00|96.55|94.15|96.15|93.75|96.62|94.22|96|93.6|0
1722345600000|2024-07-30 13:20:00|96.19|93.79|96.19|93.79|96.34|93.94|96.19|93.79|0
1722345900000|2024-07-30 13:25:00|96.29|93.89|96.07|93.67|96.57|94.17|95.93|93.53|0
1722346200000|2024-07-30 13:30:00|95.81|93.41|95.76|93.36|96.57|94.17|95.14|92.74|0
1722346500000|2024-07-30 13:35:00|95.62|93.22|95|92.6|95.66|93.26|94.91|92.51|0
1722346800000|2024-07-30 13:40:00|94.95|92.55|95.28|92.88|95.66|93.26|93.96|91.56|0
1722347100000|2024-07-30 13:45:00|95.23|92.83|95.56|93.16|95.99|93.59|95.23|92.83|0
1722347400000|2024-07-30 13:50:00|95.66|93.26|96.18|93.78|96.47|94.07|95.61|93.21|0
1722347700000|2024-07-30 13:55:00|96.23|93.83|96.01|93.61|96.85|94.45|95.8|93.4|0
1722348000000|2024-07-30 14:00:00|95.97|93.57|97.81|95.41|98.49|96.09|95.7|93.3|0
1722348300000|2024-07-30 14:05:00|97.91|95.51|96.94|94.54|97.91|95.51|96.13|93.73|0
1722348600000|2024-07-30 14:10:00|96.85|94.45|97.28|94.88|97.66|95.26|96.85|94.45|0
1722348900000|2024-07-30 14:15:00|97.33|94.93|97.76|95.36|98.39|95.99|96.56|94.16|0
1722349200000|2024-07-30 14:20:00|97.66|95.26|98.1|95.7|98.83|96.43|97.52|95.12|0
1722349500000|2024-07-30 14:25:00|98.05|95.65|98.53|96.13|98.73|96.33|97.76|95.36|0
1722349800000|2024-07-30 14:30:00|98.73|96.33|100|97.6|100.82|98.42|97.87|95.47|0
1722350100000|2024-07-30 14:35:00|100.05|97.65|100.19|97.79|101.38|98.98|99.9|97.5|0
1722350400000|2024-07-30 14:40:00|100.24|97.84|100.39|97.99|101.08|98.68|100.05|97.65|0
1722350700000|2024-07-30 14:45:00|100.34|97.94|100.34|97.94|100.54|98.14|99.5|97.1|0
1722351000000|2024-07-30 14:50:00|100.24|97.84|100.48|98.08|100.83|98.43|99.55|97.15|0
1722351300000|2024-07-30 14:55:00|100.39|97.99|101.52|99.12|101.77|99.37|100.04|97.64|0
1722351600000|2024-07-30 15:00:00|101.57|99.17|105.61|103.21|105.71|103.31|101.23|98.83|0
1722351900000|2024-07-30 15:05:00|105.51|103.11|106.07|103.67|107.11|104.71|105.51|103.11|0
1722352200000|2024-07-30 15:10:00|106.38|103.98|105.84|103.44|106.64|104.24|104.58|102.18|0
1722352500000|2024-07-30 15:15:00|105.87|103.47|104.68|102.28|106.18|103.78|104.63|102.23|0
1722352800000|2024-07-30 15:20:00|104.63|102.23|104.43|102.03|105.4|103|104.33|101.93|0
1722353100000|2024-07-30 15:25:00|104.48|102.08|105.29|102.89|105.29|102.89|104.22|101.82|0
1722353400000|2024-07-30 15:30:00|105.24|102.84|105.81|103.41|106.01|103.61|104.68|102.28|0
1722353700000|2024-07-30 15:35:00|105.86|103.46|107.36|104.96|107.41|105.01|105.29|102.89|0
1722354000000|2024-07-30 15:40:00|107.31|104.91|108.04|105.64|108.41|106.01|107.18|104.78|0
1722354300000|2024-07-30 15:45:00|107.99|105.59|108.04|105.64|108.41|106.01|107.36|104.96|0
1722354600000|2024-07-30 15:50:00|108.09|105.69|108.25|105.85|108.62|106.22|107.8|105.4|0
1722354900000|2024-07-30 15:55:00|108.19|105.79|108.56|106.16|108.77|106.37|107.88|105.48|0
1722355200000|2024-07-30 16:00:00|108.61|106.21|108.82|106.42|109.19|106.79|107.62|105.22|0
1722355500000|2024-07-30 16:05:00|108.77|106.37|107.4|105|109.09|106.69|107.09|104.69|0
1722355800000|2024-07-30 16:10:00|107.3|104.9|107.82|105.42|108.24|105.84|107.14|104.74|0
1722356100000|2024-07-30 16:15:00|107.98|105.58|107.98|105.58|108.66|106.26|107.71|105.31|0
1722356400000|2024-07-30 16:20:00|107.95|105.55|109.4|107|109.5|107.1|107.82|105.42|0
1722356700000|2024-07-30 16:25:00|109.34|106.94|107.92|105.52|109.34|106.94|107.92|105.52|0
1722357000000|2024-07-30 16:30:00|107.97|105.57|108.76|106.36|108.97|106.57|107.97|105.57|0
1722357300000|2024-07-30 16:35:00|108.73|106.33|107.6|105.2|109.18|106.78|107.29|104.89|0
1722357600000|2024-07-30 16:40:00|107.55|105.15|108.05|105.65|108.18|105.78|107.29|104.89|0
1722357900000|2024-07-30 16:45:00|108.02|105.62|108.96|106.56|108.97|106.57|107.89|105.49|0
1722358200000|2024-07-30 16:50:00|109.02|106.62|111.04|108.64|111.2|108.8|108.44|106.04|0
1722358500000|2024-07-30 16:55:00|110.93|108.53|112.83|110.43|113.43|111.03|110.61|108.21|0
1722358800000|2024-07-30 17:00:00|112.88|110.48|112.17|109.77|113.53|111.13|111.9|109.5|0
1722359100000|2024-07-30 17:05:00|112.23|109.83|110.83|108.43|112.55|110.15|110.83|108.43|0
1722359400000|2024-07-30 17:10:00|110.93|108.53|109.09|106.69|111.36|108.96|107.36|104.96|0
1722359700000|2024-07-30 17:15:00|109.03|106.63|110.35|107.95|111.2|108.8|108.93|106.53|0
1722360000000|2024-07-30 17:20:00|110.29|107.89|109.92|107.52|110.51|108.11|109.39|106.99|0
1722360300000|2024-07-30 17:25:00|109.89|107.49|109.65|107.25|110.98|108.58|109.6|107.2|0
1722360600000|2024-07-30 17:30:00|109.76|107.36|109.39|106.99|110.29|107.89|109.33|106.93|0
1722360900000|2024-07-30 17:35:00|109.49|107.09|108.1|105.7|109.76|107.36|107.76|105.36|0
1722361200000|2024-07-30 17:40:00|108.12|105.72|107.91|105.51|108.91|106.51|107.86|105.46|0
1722361500000|2024-07-30 17:45:00|107.97|105.57|107.6|105.2|108.65|106.25|107.6|105.2|0
1722361800000|2024-07-30 17:50:00|107.65|105.25|108.28|105.88|108.54|106.14|107.55|105.15|0
1722362100000|2024-07-30 17:55:00|108.17|105.77|107.86|105.46|108.43|106.03|107.75|105.35|0
1722362400000|2024-07-30 18:00:00|107.91|105.51|107.47|105.07|108.48|106.08|107.39|104.99|0
1722362700000|2024-07-30 18:05:00|107.42|105.02|106.69|104.29|107.42|105.02|106.54|104.14|0
1722363000000|2024-07-30 18:10:00|106.64|104.24|106.22|103.82|106.74|104.34|105.91|103.51|0
1722363300000|2024-07-30 18:15:00|106.17|103.77|105.47|103.07|108.26|105.86|104.94|102.54|0
1722363600000|2024-07-30 18:20:00|105.55|103.15|105.45|103.05|106.22|103.82|104.88|102.48|0
1722363900000|2024-07-30 18:25:00|105.6|103.2|106.37|103.97|107.04|104.64|105.5|103.1|0
1722364200000|2024-07-30 18:30:00|106.27|103.87|106.73|104.33|106.94|104.54|106.11|103.71|0
1722364500000|2024-07-30 18:35:00|106.68|104.28|106|103.6|106.83|104.43|105.75|103.35|0
1722364800000|2024-07-30 18:40:00|106.11|103.71|106.31|103.91|106.52|104.12|105.8|103.4|0
1722365100000|2024-07-30 18:45:00|106.24|103.84|107.92|105.52|108.24|105.84|106.24|103.84|0
1722365400000|2024-07-30 18:50:00|107.87|105.47|107.5|105.1|107.97|105.57|107.09|104.69|0
1722365700000|2024-07-30 18:55:00|107.45|105.05|107.4|105|108.28|105.88|107.35|104.95|0
1722366000000|2024-07-30 19:00:00|107.5|105.1|108.02|105.62|108.7|106.3|107.4|105|0
1722366300000|2024-07-30 19:05:00|108.07|105.67|107.97|105.57|108.07|105.67|107.29|104.89|0
1722366600000|2024-07-30 19:10:00|107.86|105.46|108.23|105.83|108.44|106.04|107.39|104.99|0
1722366900000|2024-07-30 19:15:00|108.28|105.88|107.02|104.62|108.28|105.88|106.92|104.52|0
1722367200000|2024-07-30 19:20:00|106.92|104.52|106.66|104.26|107.34|104.94|106.5|104.1|0
1722367500000|2024-07-30 19:25:00|106.76|104.36|106.76|104.36|107.28|104.88|106.25|103.85|0
1722367800000|2024-07-30 19:30:00|106.81|104.41|106.86|104.46|107.44|105.04|106.71|104.31|0
1722368100000|2024-07-30 19:35:00|106.92|104.52|107.23|104.83|107.54|105.14|106.5|104.1|0
1722368400000|2024-07-30 19:40:00|107.28|104.88|105.93|103.53|107.59|105.19|105.93|103.53|0
1722368700000|2024-07-30 19:45:00|106.14|103.74|103.08|100.68|106.34|103.94|102.63|100.23|0
1722369000000|2024-07-30 19:50:00|102.98|100.58|103.46|101.06|103.91|101.51|102.05|99.65|0
1722369300000|2024-07-30 19:55:00|103.56|101.16|105.55|103.15|105.8|103.4|102.5|100.1|0
1722369600000|2024-07-30 20:00:00|105.7|103.3|112.04|109.64|112.47|110.07|104.67|102.27|0
1722369900000|2024-07-30 20:05:00|112.01|109.61|111.45|109.05|113.05|110.65|109.93|107.53|0
1722370200000|2024-07-30 20:10:00|111.37|108.97|111.45|109.05|112.04|109.64|111.1|108.7|0
1722370500000|2024-07-30 20:15:00|111.47|109.07|109.84|107.44|111.74|109.34|109.84|107.44|0
1722370800000|2024-07-30 20:20:00|109.73|107.33|110.8|108.4|111.28|108.88|109.44|107.04|0
1722371100000|2024-07-30 20:25:00|110.9|108.5|110.1|107.7|111.17|108.77|109.99|107.59|0
1722371400000|2024-07-30 20:30:00|110.26|107.86|110.15|107.75|110.69|108.29|109.57|107.17|0
1722371700000|2024-07-30 20:35:00|110.1|107.7|108.66|106.26|110.2|107.8|108.66|106.26|0
1722372000000|2024-07-30 20:40:00|108.69|106.29|108.98|106.58|109.24|106.84|108.34|105.94|0
1722372300000|2024-07-30 20:45:00|108.87|106.47|108.34|105.94|108.92|106.52|108.24|105.84|0
1722372600000|2024-07-30 20:50:00|108.39|105.99|109.88|107.48|109.88|107.48|108.39|105.99|0
1722372900000|2024-07-30 20:55:00|109.93|107.53|109.64|107.24|110.41|108.01|109.05|106.65|0
1722373200000|2024-07-30 21:00:00|109.4|107|109.11|106.71|109.43|107.03|109|106.6|0
1722373500000|2024-07-30 21:05:00|109.25|106.85|109.37|106.97|109.56|107.16|108.79|106.39|0
1722373800000|2024-07-30 21:10:00|109.38|106.98|109.28|106.88|109.63|107.23|109.23|106.83|0
1722374100000|2024-07-30 21:15:00|109.31|106.91|109.6|107.2|109.6|107.2|109.26|106.86|0
1722374400000|2024-07-30 21:20:00|109.48|107.08|109.57|107.17|109.57|107.17|109.25|106.85|0
1722374700000|2024-07-30 21:25:00|109.58|107.18|109.2|106.8|109.58|107.18|109.2|106.8|0
1722375000000|2024-07-30 21:30:00|109.46|107.06|109.36|106.96|109.49|107.09|109.14|106.74|0
1722375300000|2024-07-30 21:35:00|109.17|106.77|108.94|106.54|109.3|106.9|108.94|106.54|0
1722375600000|2024-07-30 21:40:00|108.87|106.47|108.68|106.28|109.18|106.78|108.68|106.28|0
1722375900000|2024-07-30 21:45:00|108.7|106.3|108.49|106.09|108.73|106.33|108.49|106.09|0
1722376200000|2024-07-30 21:50:00|108.5|106.1|108.54|106.14|108.54|106.14|108.33|105.93|0
1722376500000|2024-07-30 21:55:00|108.49|106.09|109.13|106.73|109.55|107.15|108.43|106.03|0
1722376800000|2024-07-30 22:00:00|109.35|106.95|106.46|104.06|109.59|107.19|106.33|103.93|0
1722377100000|2024-07-30 22:05:00|106.25|103.85|105.4|103|106.8|104.4|104.96|102.56|0
1722377400000|2024-07-30 22:10:00|105.37|102.97|105.81|103.41|106.46|104.06|105.09|102.69|0
1722377700000|2024-07-30 22:15:00|105.84|103.44|105.5|103.1|105.86|103.46|105.09|102.69|0
1722378000000|2024-07-30 22:20:00|105.47|103.07|106.04|103.64|106.38|103.98|105.29|102.89|0
1722378300000|2024-07-30 22:25:00|106.09|103.69|106.58|104.18|106.58|104.18|105.55|103.15|0
1722378600000|2024-07-30 22:30:00|106.56|104.16|106.24|103.84|106.56|104.16|105.83|103.43|0
1722378900000|2024-07-30 22:35:00|106.27|103.87|106.11|103.71|106.47|104.07|105.93|103.53|0
1722379200000|2024-07-30 22:40:00|106.06|103.66|106.21|103.81|106.29|103.89|105.59|103.19|0
1722379500000|2024-07-30 22:45:00|106.11|103.71|106.29|103.89|106.63|104.23|106.11|103.71|0
1722379800000|2024-07-30 22:50:00|106.31|103.91|106.26|103.86|106.52|104.12|106.26|103.86|0
1722380100000|2024-07-30 22:55:00|106.21|103.81|106.41|104.01|106.49|104.09|106.16|103.76|0
1722380400000|2024-07-30 23:00:00|106.26|103.86|106.52|104.12|106.57|104.17|106.1|103.7|0
1722380700000|2024-07-30 23:05:00|106.49|104.09|106.23|103.83|106.57|104.17|106.2|103.8|0
1722381000000|2024-07-30 23:10:00|106.25|103.85|105.48|103.08|106.31|103.91|105.48|103.08|0
1722381300000|2024-07-30 23:15:00|105.53|103.13|104.55|102.15|105.56|103.16|104.4|102|0
1722381600000|2024-07-30 23:20:00|104.58|102.18|104.65|102.25|104.86|102.46|104.48|102.08|0
1722381900000|2024-07-30 23:25:00|104.63|102.23|104.58|102.18|104.76|102.36|104.5|102.1|0
1722382200000|2024-07-30 23:30:00|104.55|102.15|104.39|101.99|104.55|102.15|104.24|101.84|0
1722382500000|2024-07-30 23:35:00|104.45|102.05|104.5|102.1|104.55|102.15|104.29|101.89|0
1722382800000|2024-07-30 23:40:00|104.52|102.12|104.24|101.84|104.55|102.15|104.24|101.84|0
1722383100000|2024-07-30 23:45:00|104.29|101.89|103.73|101.33|104.65|102.25|103.58|101.18|0
1722383400000|2024-07-30 23:50:00|103.78|101.38|103.62|101.22|103.78|101.38|103.42|101.02|0
1722383700000|2024-07-30 23:55:00|103.7|101.3|103.7|101.3|103.75|101.35|103.52|101.12|0
1722384000000|2024-07-31 00:00:00|103.72|101.32|103.67|101.27|103.83|101.43|103.37|100.97|0
1722384300000|2024-07-31 00:05:00|103.62|101.22|103.97|101.57|104.13|101.73|103.55|101.15|0
1722384600000|2024-07-31 00:10:00|104.03|101.63|104.31|101.91|104.33|101.93|103.92|101.52|0
1722384900000|2024-07-31 00:15:00|104.28|101.88|104.07|101.67|104.28|101.88|103.92|101.52|0
1722385200000|2024-07-31 00:20:00|104.02|101.62|104.43|102.03|104.63|102.23|104.02|101.62|0
1722385500000|2024-07-31 00:25:00|104.38|101.98|104.02|101.62|104.38|101.98|103.92|101.52|0
1722385800000|2024-07-31 00:30:00|104.1|101.7|104.33|101.93|105.73|103.33|103.66|101.26|0
1722386100000|2024-07-31 00:35:00|104.28|101.88|103.67|101.27|104.33|101.93|103.62|101.22|0
1722386400000|2024-07-31 00:40:00|103.65|101.25|103.47|101.07|103.72|101.32|103.47|101.07|0
1722386700000|2024-07-31 00:45:00|103.49|101.09|103.34|100.94|103.8|101.4|103.26|100.86|0
1722387000000|2024-07-31 00:50:00|103.31|100.91|103.31|100.91|103.41|101.01|103.16|100.76|0
1722387300000|2024-07-31 00:55:00|103.26|100.86|103.26|100.86|103.36|100.96|103.11|100.71|0
1722387600000|2024-07-31 01:00:00|103.21|100.81|102.91|100.51|103.26|100.86|102.86|100.46|0
1722387900000|2024-07-31 01:05:00|102.96|100.56|103.46|101.06|103.46|101.06|102.91|100.51|0
1722388200000|2024-07-31 01:10:00|103.38|100.98|103.41|101.01|103.51|101.11|103.26|100.86|0
1722388500000|2024-07-31 01:15:00|103.38|100.98|103.76|101.36|103.76|101.36|103.36|100.96|0
1722388800000|2024-07-31 01:20:00|103.81|101.41|103.73|101.33|103.91|101.51|103.56|101.16|0
1722389100000|2024-07-31 01:25:00|103.71|101.31|103.55|101.15|103.86|101.46|103.35|100.95|0
1722389400000|2024-07-31 01:30:00|103.5|101.1|103.96|101.56|104.06|101.66|103.4|101|0
1722389700000|2024-07-31 01:35:00|103.9|101.5|103.35|100.95|103.96|101.56|103.35|100.95|0
1722390000000|2024-07-31 01:40:00|103.4|101|103.65|101.25|104.11|101.71|103.35|100.95|0
1722390300000|2024-07-31 01:45:00|103.6|101.2|103.29|100.89|103.9|101.5|103.19|100.79|0
1722390600000|2024-07-31 01:50:00|103.24|100.84|103.49|101.09|103.49|101.09|103.14|100.74|0
1722390900000|2024-07-31 01:55:00|103.54|101.14|103.29|100.89|103.54|101.14|103.24|100.84|0
1722391200000|2024-07-31 02:00:00|103.34|100.94|103.19|100.79|103.49|101.09|103.19|100.79|0
1722391500000|2024-07-31 02:05:00|103.16|100.76|102.98|100.58|103.34|100.94|102.78|100.38|0
1722391800000|2024-07-31 02:10:00|103.08|100.68|102.73|100.33|103.08|100.68|102.63|100.23|0
1722392100000|2024-07-31 02:15:00|102.76|100.36|102.33|99.93|102.78|100.38|102.33|99.93|0
1722392400000|2024-07-31 02:20:00|102.38|99.98|102.17|99.77|102.48|100.08|102.13|99.73|0
1722392700000|2024-07-31 02:25:00|102.12|99.72|101.82|99.42|102.12|99.72|101.73|99.33|0
1722393000000|2024-07-31 02:30:00|101.77|99.37|101.82|99.42|101.97|99.57|101.77|99.37|0
1722393300000|2024-07-31 02:35:00|101.92|99.52|101.72|99.32|102.07|99.67|101.72|99.32|0
1722393600000|2024-07-31 02:40:00|101.67|99.27|102.02|99.62|102.07|99.67|101.67|99.27|0
1722393900000|2024-07-31 02:45:00|101.99|99.59|101.97|99.57|102.02|99.62|101.87|99.47|0
1722394200000|2024-07-31 02:50:00|102.02|99.62|101.77|99.37|102.12|99.72|101.77|99.37|0
1722394500000|2024-07-31 02:55:00|101.84|99.44|101.81|99.41|101.96|99.56|101.71|99.31|0
1722394800000|2024-07-31 03:00:00|101.79|99.39|101.94|99.54|102.06|99.66|101.66|99.26|0
1722395100000|2024-07-31 03:05:00|101.96|99.56|102.11|99.71|102.16|99.76|101.91|99.51|0
1722395400000|2024-07-31 03:10:00|102.14|99.74|102.06|99.66|102.14|99.74|101.86|99.46|0
1722395700000|2024-07-31 03:15:00|102.01|99.61|101.91|99.51|102.06|99.66|101.86|99.46|0
1722396000000|2024-07-31 03:20:00|101.93|99.53|102|99.6|102.05|99.65|101.9|99.5|0
1722396300000|2024-07-31 03:25:00|102.03|99.63|102|99.6|102.15|99.75|101.98|99.58|0
1722396600000|2024-07-31 03:30:00|101.98|99.58|101.85|99.45|102.1|99.7|101.85|99.45|0
1722396900000|2024-07-31 03:35:00|101.88|99.48|101.83|99.43|101.9|99.5|101.75|99.35|0
1722397200000|2024-07-31 03:40:00|101.85|99.45|101.75|99.35|101.9|99.5|101.7|99.3|0
1722397500000|2024-07-31 03:45:00|101.72|99.32|101.8|99.4|101.92|99.52|101.72|99.32|0
1722397800000|2024-07-31 03:50:00|101.82|99.42|101.89|99.49|101.89|99.49|101.74|99.34|0
1722398100000|2024-07-31 03:55:00|101.87|99.47|100.7|98.3|102.09|99.69|100.7|98.3|0
1722398400000|2024-07-31 04:00:00|100.75|98.35|101.59|99.19|101.84|99.44|100.4|98|0
1722398700000|2024-07-31 04:05:00|101.64|99.24|101.59|99.19|101.89|99.49|101.49|99.09|0
1722399000000|2024-07-31 04:10:00|101.44|99.04|101.74|99.34|101.89|99.49|101.44|99.04|0
1722399300000|2024-07-31 04:15:00|101.71|99.31|101.69|99.29|101.91|99.51|101.44|99.04|0
1722399600000|2024-07-31 04:20:00|101.66|99.26|101.86|99.46|101.88|99.48|101.49|99.09|0
1722399900000|2024-07-31 04:25:00|101.83|99.43|101.83|99.43|102.03|99.63|101.78|99.38|0
1722400200000|2024-07-31 04:30:00|101.81|99.41|101.73|99.33|101.93|99.53|101.73|99.33|0
1722400500000|2024-07-31 04:35:00|101.68|99.28|101.65|99.25|101.83|99.43|101.65|99.25|0
1722400800000|2024-07-31 04:40:00|101.63|99.23|101.33|98.93|101.73|99.33|101.18|98.78|0
1722401100000|2024-07-31 04:45:00|101.38|98.98|101.2|98.8|101.38|98.98|101.13|98.73|0
1722401400000|2024-07-31 04:50:00|101.23|98.83|101.28|98.88|101.47|99.07|101.15|98.75|0
1722401700000|2024-07-31 04:55:00|101.23|98.83|101.42|99.02|101.72|99.32|101.23|98.83|0
1722402000000|2024-07-31 05:00:00|101.37|98.97|101.52|99.12|101.62|99.22|101.37|98.97|0
1722402300000|2024-07-31 05:05:00|101.55|99.15|101.57|99.17|101.72|99.32|101.47|99.07|0
1722402600000|2024-07-31 05:10:00|101.52|99.12|101.42|99.02|101.57|99.17|101.37|98.97|0
1722402900000|2024-07-31 05:15:00|101.47|99.07|101.27|98.87|101.62|99.22|101.27|98.87|0
1722403200000|2024-07-31 05:20:00|101.22|98.82|101.27|98.87|101.37|98.97|100.92|98.52|0
1722403500000|2024-07-31 05:25:00|101.31|98.91|101.02|98.62|101.46|99.06|100.94|98.54|0
1722403800000|2024-07-31 05:30:00|100.97|98.57|100.57|98.17|100.97|98.57|100.57|98.17|0
1722404100000|2024-07-31 05:35:00|100.54|98.14|99.93|97.53|100.57|98.17|99.68|97.28|0
1722404400000|2024-07-31 05:40:00|99.98|97.58|98.41|96.01|99.98|97.58|98.32|95.92|0
1722404700000|2024-07-31 05:45:00|98.46|96.06|97.93|95.53|98.51|96.11|97.74|95.34|0
1722405000000|2024-07-31 05:50:00|97.88|95.48|97.61|95.21|98.02|95.62|97.49|95.09|0
1722405300000|2024-07-31 05:55:00|97.69|95.29|97.83|95.43|97.88|95.48|97.44|95.04|0
1722405600000|2024-07-31 06:00:00|97.78|95.38|98.21|95.81|98.51|96.11|97.68|95.28|0
1722405900000|2024-07-31 06:05:00|98.26|95.86|98.7|96.3|98.79|96.39|98.16|95.76|0
1722406200000|2024-07-31 06:10:00|98.65|96.25|97.63|95.23|98.65|96.25|97.53|95.13|0
1722406500000|2024-07-31 06:15:00|97.58|95.18|97.15|94.75|97.73|95.33|97.05|94.65|0
1722406800000|2024-07-31 06:20:00|97.2|94.8|97.15|94.75|97.34|94.94|97|94.6|0
1722407100000|2024-07-31 06:25:00|97.1|94.7|97.39|94.99|97.48|95.08|97.05|94.65|0
1722407400000|2024-07-31 06:30:00|97.34|94.94|96.52|94.12|97.34|94.94|96.43|94.03|0
1722407700000|2024-07-31 06:35:00|96.47|94.07|96.71|94.31|96.95|94.55|96.47|94.07|0
1722408000000|2024-07-31 06:40:00|96.66|94.26|96.85|94.45|97.24|94.84|96.57|94.17|0
1722408300000|2024-07-31 06:45:00|96.9|94.5|96.71|94.31|96.9|94.5|96.61|94.21|0
1722408600000|2024-07-31 06:50:00|96.76|94.36|96.85|94.45|96.95|94.55|96.73|94.33|0
1722408900000|2024-07-31 06:55:00|96.83|94.43|96.9|94.5|97.18|94.78|96.8|94.4|0
1722409200000|2024-07-31 07:00:00|96.85|94.45|96.14|93.74|97.23|94.83|95.62|93.22|0
1722409500000|2024-07-31 07:05:00|96.12|93.72|96.19|93.79|96.72|94.32|96.12|93.72|0
1722409800000|2024-07-31 07:10:00|96.17|93.77|95.76|93.36|96.33|93.93|95.76|93.36|0
1722410100000|2024-07-31 07:15:00|95.81|93.41|95.57|93.17|96.14|93.74|95.57|93.17|0
1722410400000|2024-07-31 07:20:00|95.62|93.22|95.78|93.38|95.85|93.45|95.14|92.74|0
1722410700000|2024-07-31 07:25:00|95.76|93.36|95.76|93.36|95.85|93.45|95.38|92.98|0
1722411000000|2024-07-31 07:30:00|95.71|93.31|95.99|93.59|96.09|93.69|95.47|93.07|0
1722411300000|2024-07-31 07:35:00|95.9|93.5|95.47|93.07|95.94|93.54|95.42|93.02|0
1722411600000|2024-07-31 07:40:00|95.44|93.04|95.44|93.04|95.66|93.26|95.37|92.97|0
1722411900000|2024-07-31 07:45:00|95.42|93.02|95.08|92.68|95.56|93.16|95.04|92.64|0
1722412200000|2024-07-31 07:50:00|94.99|92.59|94.94|92.54|95.04|92.64|94.75|92.35|0
1722412500000|2024-07-31 07:55:00|94.99|92.59|94.7|92.3|95.08|92.68|94.66|92.26|0
1722412800000|2024-07-31 08:00:00|94.75|92.35|95.08|92.68|95.08|92.68|94.66|92.26|0
1722413100000|2024-07-31 08:05:00|95.03|92.63|95.98|93.58|96.03|93.63|94.98|92.58|0
1722413400000|2024-07-31 08:10:00|96.03|93.63|96.03|93.63|96.03|93.63|95.55|93.15|0
1722413700000|2024-07-31 08:15:00|95.98|93.58|95.55|93.15|96.03|93.63|95.53|93.13|0
1722414000000|2024-07-31 08:20:00|95.45|93.05|94.79|92.39|95.45|93.05|94.79|92.39|0
1722414300000|2024-07-31 08:25:00|94.77|92.37|94.69|92.29|94.88|92.48|94.6|92.2|0
1722414600000|2024-07-31 08:30:00|94.65|92.25|93.89|91.49|94.65|92.25|93.85|91.45|0
1722414900000|2024-07-31 08:35:00|93.92|91.52|93.61|91.21|93.94|91.54|93.47|91.07|0
1722415200000|2024-07-31 08:40:00|93.66|91.26|93.89|91.49|94.15|91.75|93.47|91.07|0
1722415500000|2024-07-31 08:45:00|93.87|91.47|93.98|91.58|94.03|91.63|93.75|91.35|0
1722415800000|2024-07-31 08:50:00|94.07|91.67|94.31|91.91|94.31|91.91|93.89|91.49|0
1722416100000|2024-07-31 08:55:00|94.26|91.86|94.38|91.98|94.59|92.19|94.17|91.77|0
1722416400000|2024-07-31 09:00:00|94.35|91.95|94.87|92.47|94.87|92.47|94.26|91.86|0
1722416700000|2024-07-31 09:05:00|94.85|92.45|94.63|92.23|94.85|92.45|94.54|92.14|0
1722417000000|2024-07-31 09:10:00|94.66|92.26|94.63|92.23|94.87|92.47|94.42|92.02|0
1722417300000|2024-07-31 09:15:00|94.65|92.25|94.58|92.18|94.87|92.47|94.44|92.04|0
1722417600000|2024-07-31 09:20:00|94.53|92.13|94.63|92.23|94.77|92.37|94.32|91.92|0
1722417900000|2024-07-31 09:25:00|94.6|92.2|94.81|92.41|94.96|92.56|94.48|92.08|0
1722418200000|2024-07-31 09:30:00|94.86|92.46|93.94|91.54|94.86|92.46|93.94|91.54|0
1722418500000|2024-07-31 09:35:00|93.97|91.57|94.06|91.66|94.15|91.75|93.92|91.52|0
1722418800000|2024-07-31 09:40:00|94.01|91.61|94.29|91.89|94.34|91.94|94.01|91.61|0
1722419100000|2024-07-31 09:45:00|94.32|91.92|95.04|92.64|95.04|92.64|94.2|91.8|0
1722419400000|2024-07-31 09:50:00|95.02|92.62|94.48|92.08|95.02|92.62|94.48|92.08|0
1722419700000|2024-07-31 09:55:00|94.43|92.03|94.52|92.12|94.76|92.36|94.43|92.03|0
1722420000000|2024-07-31 10:00:00|94.59|92.19|94.05|91.65|94.73|92.33|94.05|91.65|0
1722420300000|2024-07-31 10:05:00|93.96|91.56|94|91.6|94.14|91.74|93.86|91.46|0
1722420600000|2024-07-31 10:10:00|93.95|91.55|94|91.6|94.14|91.74|93.86|91.46|0
1722420900000|2024-07-31 10:15:00|94.02|91.62|94.19|91.79|94.23|91.83|93.95|91.55|0
1722421200000|2024-07-31 10:20:00|94.21|91.81|93.95|91.55|94.23|91.83|93.86|91.46|0
1722421500000|2024-07-31 10:25:00|93.97|91.57|93.99|91.59|94.28|91.88|93.95|91.55|0
1722421800000|2024-07-31 10:30:00|93.97|91.57|94.04|91.64|94.18|91.78|93.95|91.55|0
1722422100000|2024-07-31 10:35:00|93.99|91.59|93.99|91.59|94.08|91.68|93.85|91.45|0
1722422400000|2024-07-31 10:40:00|93.94|91.54|93.9|91.5|93.99|91.59|93.85|91.45|0
1722422700000|2024-07-31 10:45:00|93.94|91.54|93.89|91.49|94.13|91.73|93.85|91.45|0
1722423000000|2024-07-31 10:50:00|93.94|91.54|93.85|91.45|94.08|91.68|93.85|91.45|0
1722423300000|2024-07-31 10:55:00|93.89|91.49|93.56|91.16|93.89|91.49|93.47|91.07|0
1722423600000|2024-07-31 11:00:00|93.66|91.26|94.31|91.91|94.36|91.96|93.66|91.26|0
1722423900000|2024-07-31 11:05:00|94.36|91.96|94.26|91.86|94.36|91.96|93.98|91.58|0
1722424200000|2024-07-31 11:10:00|94.22|91.82|95.58|93.18|102.88|100.48|94.1|91.7|0
1722424500000|2024-07-31 11:15:00|95.54|93.14|95.39|92.99|95.58|93.18|95.25|92.85|0
1722424800000|2024-07-31 11:20:00|95.42|93.02|95.16|92.76|95.53|93.13|95.11|92.71|0
1722425100000|2024-07-31 11:25:00|95.2|92.8|95.34|92.94|95.39|92.99|95.2|92.8|0
1722425400000|2024-07-31 11:30:00|95.32|92.92|95.63|93.23|95.65|93.25|95.32|92.92|0
1722425700000|2024-07-31 11:35:00|95.58|93.18|95.62|93.22|95.72|93.32|95.39|92.99|0
1722426000000|2024-07-31 11:40:00|95.58|93.18|95.24|92.84|95.67|93.27|95.24|92.84|0
1722426300000|2024-07-31 11:45:00|95.22|92.82|94.87|92.47|95.48|93.08|94.77|92.37|0
1722426600000|2024-07-31 11:50:00|94.82|92.42|94.82|92.42|94.91|92.51|94.58|92.18|0
1722426900000|2024-07-31 11:55:00|94.86|92.46|95.1|92.7|95.1|92.7|94.58|92.18|0
1722427200000|2024-07-31 12:00:00|95|92.6|94.86|92.46|95.33|92.93|94.81|92.41|0
1722427500000|2024-07-31 12:05:00|94.93|92.53|94.81|92.41|95.05|92.65|94.77|92.37|0
1722427800000|2024-07-31 12:10:00|94.79|92.39|94.69|92.29|94.91|92.51|94.62|92.22|0
1722428100000|2024-07-31 12:15:00|94.72|92.32|93.55|91.15|94.81|92.41|93.41|91.01|0
1722428400000|2024-07-31 12:20:00|93.53|91.13|93.69|91.29|93.73|91.33|93.45|91.05|0
1722428700000|2024-07-31 12:25:00|93.71|91.31|93.73|91.33|93.83|91.43|93.27|90.87|0
1722429000000|2024-07-31 12:30:00|93.71|91.31|93.03|90.63|93.82|91.42|92.8|90.4|0
1722429300000|2024-07-31 12:35:00|93.08|90.68|93.59|91.19|93.68|91.28|92.94|90.54|0
1722429600000|2024-07-31 12:40:00|93.54|91.14|92.29|89.89|93.54|91.14|92.2|89.8|0
1722429900000|2024-07-31 12:45:00|92.25|89.85|92.06|89.66|92.43|90.03|91.88|89.48|0
1722430200000|2024-07-31 12:50:00|92.11|89.71|92.11|89.71|92.2|89.8|91.81|89.41|0
1722430500000|2024-07-31 12:55:00|92.08|89.68|92.24|89.84|92.24|89.84|91.92|89.52|0
1722430800000|2024-07-31 13:00:00|92.2|89.8|91.97|89.57|92.33|89.93|91.97|89.57|0
1722431100000|2024-07-31 13:05:00|92.01|89.61|91.28|88.88|92.2|89.8|91.1|88.7|0
1722431400000|2024-07-31 13:10:00|91.33|88.93|91.32|88.92|91.42|89.02|91.1|88.7|0
1722431700000|2024-07-31 13:15:00|91.37|88.97|91.5|89.1|91.82|89.42|91.28|88.88|0
1722432000000|2024-07-31 13:20:00|91.53|89.13|91.91|89.51|91.91|89.51|91.44|89.04|0
1722432300000|2024-07-31 13:25:00|91.96|89.56|91.87|89.47|92.28|89.88|91.5|89.1|0
1722432600000|2024-07-31 13:30:00|91.55|89.15|93.71|91.31|93.71|91.31|91.46|89.06|0
1722432900000|2024-07-31 13:35:00|93.57|91.17|92.91|90.51|94.87|92.47|92.75|90.35|0
1722433200000|2024-07-31 13:40:00|92.87|90.47|94.42|92.02|94.59|92.19|91.77|89.37|0
1722433500000|2024-07-31 13:45:00|94.02|91.62|93.23|90.83|94.26|91.86|92.73|90.33|0
1722433800000|2024-07-31 13:50:00|93.14|90.74|92.4|90|93.74|91.34|92.4|90|0
1722434100000|2024-07-31 13:55:00|92.45|90.05|92.17|89.77|93.14|90.74|91.94|89.54|0
1722434400000|2024-07-31 14:00:00|92.08|89.68|91.67|89.27|92.45|90.05|90.94|88.54|0
1722434700000|2024-07-31 14:05:00|91.62|89.22|90.49|88.09|91.62|89.22|90.49|88.09|0
1722435000000|2024-07-31 14:10:00|90.44|88.04|90.17|87.77|90.76|88.36|89.77|87.37|0
1722435300000|2024-07-31 14:15:00|90.12|87.72|88.92|86.52|90.17|87.77|88.83|86.43|0
1722435600000|2024-07-31 14:20:00|88.96|86.56|89.09|86.69|89.58|87.18|88.78|86.38|0
1722435900000|2024-07-31 14:25:00|89.05|86.65|89.22|86.82|89.81|87.41|89|86.6|0
1722436200000|2024-07-31 14:30:00|89.27|86.87|88.13|85.73|90.97|88.57|88.04|85.64|0
1722436500000|2024-07-31 14:35:00|88.09|85.69|88.04|85.64|88.48|86.08|87.91|85.51|0
1722436800000|2024-07-31 14:40:00|88|85.6|89.06|86.66|89.06|86.66|88|85.6|0
1722437100000|2024-07-31 14:45:00|88.92|86.52|89.14|86.74|89.36|86.96|88.44|86.04|0
1722437400000|2024-07-31 14:50:00|89.19|86.79|90.66|88.26|90.84|88.44|89.19|86.79|0
1722437700000|2024-07-31 14:55:00|90.71|88.31|89.14|86.74|90.71|88.31|89.01|86.61|0
1722438000000|2024-07-31 15:00:00|89.23|86.83|89.18|86.78|89.45|87.05|88.83|86.43|0
1722438300000|2024-07-31 15:05:00|89.14|86.74|88.91|86.51|89.32|86.92|88.52|86.12|0
1722438600000|2024-07-31 15:10:00|88.87|86.47|88.56|86.16|89.22|86.82|88.56|86.16|0
1722438900000|2024-07-31 15:15:00|88.47|86.07|88.38|85.98|88.93|86.53|88.34|85.94|0
1722439200000|2024-07-31 15:20:00|88.36|85.96|88.47|86.07|89|86.6|88.29|85.89|0
1722439500000|2024-07-31 15:25:00|88.42|86.02|88.16|85.76|88.55|86.15|87.98|85.58|0
1722439800000|2024-07-31 15:30:00|88.11|85.71|88.54|86.14|88.81|86.41|87.54|85.14|0
1722440100000|2024-07-31 15:35:00|88.45|86.05|88.71|86.31|89.2|86.8|88.45|86.05|0
1722440400000|2024-07-31 15:40:00|88.74|86.34|88.67|86.27|89.2|86.8|88.36|85.96|0
1722440700000|2024-07-31 15:45:00|88.76|86.36|88.84|86.44|89.07|86.67|88.58|86.18|0
1722441000000|2024-07-31 15:50:00|88.89|86.49|89.77|87.37|89.95|87.55|88.89|86.49|0
1722441300000|2024-07-31 15:55:00|89.82|87.42|89.82|87.42|90.44|88.04|89.57|87.17|0
1722441600000|2024-07-31 16:00:00|89.86|87.46|89.86|87.46|89.95|87.55|89.04|86.64|0
1722441900000|2024-07-31 16:05:00|89.9|87.5|89.88|87.48|90.31|87.91|89.64|87.24|0
1722442200000|2024-07-31 16:10:00|89.86|87.46|89.32|86.92|90.08|87.68|89.28|86.88|0
1722442500000|2024-07-31 16:15:00|89.28|86.88|89.54|87.14|89.68|87.28|89.19|86.79|0
1722442800000|2024-07-31 16:20:00|89.59|87.19|89.72|87.32|89.72|87.32|89.23|86.83|0
1722443100000|2024-07-31 16:25:00|89.76|87.36|90.12|87.72|90.48|88.08|89.76|87.36|0
1722443400000|2024-07-31 16:30:00|90.21|87.81|89.85|87.45|90.48|88.08|89.67|87.27|0
1722443700000|2024-07-31 16:35:00|89.89|87.49|90.16|87.76|90.43|88.03|89.87|87.47|0
1722444000000|2024-07-31 16:40:00|90.25|87.85|89.96|87.56|90.43|88.03|89.93|87.53|0
1722444300000|2024-07-31 16:45:00|89.98|87.58|89.62|87.22|90.02|87.62|89.53|87.13|0
1722444600000|2024-07-31 16:50:00|89.69|87.29|90.33|87.93|90.45|88.05|89.4|87|0
1722444900000|2024-07-31 16:55:00|90.29|87.89|90.78|88.38|90.87|88.47|90.06|87.66|0
1722445200000|2024-07-31 17:00:00|90.74|88.34|89.93|87.53|91.01|88.61|89.88|87.48|0
1722445500000|2024-07-31 17:05:00|89.88|87.48|87.74|85.34|89.97|87.57|87.26|84.86|0
1722445800000|2024-07-31 17:10:00|87.92|85.52|88.04|85.64|88.87|86.47|87.3|84.9|0
1722446100000|2024-07-31 17:15:00|88.06|85.66|88.04|85.64|88.42|86.02|87.89|85.49|0
1722446400000|2024-07-31 17:20:00|88.02|85.62|88.55|86.15|88.55|86.15|87.84|85.44|0
1722446700000|2024-07-31 17:25:00|88.63|86.23|88.99|86.59|89.7|87.3|88.55|86.15|0
1722447000000|2024-07-31 17:30:00|89.08|86.68|91.01|88.61|91.24|88.84|89.08|86.68|0
1722447300000|2024-07-31 17:35:00|91.05|88.65|90.55|88.15|91.05|88.65|90.24|87.84|0
1722447600000|2024-07-31 17:40:00|90.6|88.2|89.1|86.7|92.05|89.65|89.01|86.61|0
1722447900000|2024-07-31 17:45:00|89.14|86.74|88.29|85.89|89.23|86.83|88.29|85.89|0
1722448200000|2024-07-31 17:50:00|88.34|85.94|86.99|84.59|88.34|85.94|86.88|84.48|0
1722448500000|2024-07-31 17:55:00|87.05|84.65|87.78|85.38|88.18|85.78|87.05|84.65|0
1722448800000|2024-07-31 18:00:00|87.23|84.83|87.71|85.31|89.16|86.76|87.23|84.83|0
1722449100000|2024-07-31 18:05:00|87.76|85.36|87.38|84.98|87.76|85.36|86.35|83.95|0
1722449400000|2024-07-31 18:10:00|87.31|84.91|86.74|84.34|87.47|85.07|86.57|84.17|0
1722449700000|2024-07-31 18:15:00|86.52|84.12|86.13|83.73|87|84.6|86|83.6|0
1722450000000|2024-07-31 18:20:00|86.15|83.75|86.21|83.81|86.74|84.34|86|83.6|0
1722450300000|2024-07-31 18:25:00|86.17|83.77|86.52|84.12|86.72|84.32|86.08|83.68|0
1722450600000|2024-07-31 18:30:00|86.43|84.03|85.17|82.77|86.47|84.07|84.27|81.87|0
1722450900000|2024-07-31 18:35:00|85.21|82.81|85.84|83.44|87.44|85.04|85.04|82.64|0
1722451200000|2024-07-31 18:40:00|85.86|83.46|83.93|81.53|85.86|83.46|83.88|81.48|0
1722451500000|2024-07-31 18:45:00|83.88|81.48|83.82|81.42|86.62|84.22|83.11|80.71|0
1722451800000|2024-07-31 18:50:00|83.91|81.51|84.37|81.97|84.67|82.27|83.52|81.12|0
1722452100000|2024-07-31 18:55:00|84.29|81.89|84.14|81.74|84.92|82.52|83.82|81.42|0
1722452400000|2024-07-31 19:00:00|84.18|81.78|85.39|82.99|85.44|83.04|83.65|81.25|0
1722452700000|2024-07-31 19:05:00|85.48|83.08|85.56|83.16|85.65|83.25|84.64|82.24|0
1722453000000|2024-07-31 19:10:00|85.48|83.08|85.39|82.99|85.95|83.55|84.32|81.92|0
1722453300000|2024-07-31 19:15:00|85.35|82.95|87.87|85.47|88|85.6|84.02|81.62|0
1722453600000|2024-07-31 19:20:00|87.92|85.52|88.58|86.18|88.58|86.18|86.17|83.77|0
1722453900000|2024-07-31 19:25:00|88.49|86.09|89.69|87.29|90.41|88.01|88.05|85.65|0
1722454200000|2024-07-31 19:30:00|89.74|87.34|88.53|86.13|90.37|87.97|88.13|85.73|0
1722454500000|2024-07-31 19:35:00|88.62|86.22|87.65|85.25|88.62|86.22|86.81|84.41|0
1722454800000|2024-07-31 19:40:00|87.73|85.33|85.42|83.02|87.73|85.33|85.21|82.81|0
1722455100000|2024-07-31 19:45:00|85.64|83.24|85.86|83.46|87.51|85.11|85.08|82.68|0
1722455400000|2024-07-31 19:50:00|86.21|83.81|86.77|84.37|88.72|86.32|84.86|82.46|0
1722455700000|2024-07-31 19:55:00|86.55|84.15|87.74|85.34|87.74|85.34|86.12|83.72|0
1722456000000|2024-07-31 20:00:00|87.61|85.21|86.14|83.74|87.61|85.21|85.27|82.87|0
1722456300000|2024-07-31 20:05:00|86.05|83.65|84.69|82.29|86.05|83.65|83.3|80.9|0
1722456600000|2024-07-31 20:10:00|84.82|82.42|85.87|83.47|86.15|83.75|84.69|82.29|0
1722456900000|2024-07-31 20:15:00|85.89|83.49|85.93|83.53|85.94|83.54|85.03|82.63|0
1722457200000|2024-07-31 20:20:00|85.98|83.58|85.85|83.45|86.02|83.62|85.33|82.93|0
1722457500000|2024-07-31 20:25:00|85.89|83.49|85.24|82.84|86.02|83.62|85.11|82.71|0
1722457800000|2024-07-31 20:30:00|85.2|82.8|84.89|82.49|85.2|82.8|84.42|82.02|0
1722458100000|2024-07-31 20:35:00|84.98|82.58|85.02|82.62|85.06|82.66|84.72|82.32|0
1722458400000|2024-07-31 20:40:00|84.98|82.58|84.93|82.53|85.15|82.75|84.68|82.28|0
1722458700000|2024-07-31 20:45:00|85.06|82.66|85.15|82.75|85.23|82.83|84.97|82.57|0
1722459000000|2024-07-31 20:50:00|85.19|82.79|85.27|82.87|85.28|82.88|85.02|82.62|0
1722459300000|2024-07-31 20:55:00|85.23|82.83|85.27|82.87|85.64|83.24|85.14|82.74|0
1722459600000|2024-07-31 21:00:00|85.28|82.88|85.28|82.88|85.34|82.94|85.27|82.87|0
1722459900000|2024-07-31 21:05:00|85.29|82.89|85.25|82.85|85.39|82.99|85.19|82.79|0
1722460200000|2024-07-31 21:10:00|85.23|82.83|85.21|82.81|85.23|82.83|85.11|82.71|0
1722460500000|2024-07-31 21:15:00|85.2|82.8|85.17|82.77|85.27|82.87|85.14|82.74|0
1722460800000|2024-07-31 21:20:00|85.14|82.74|85.1|82.7|85.26|82.86|85.1|82.7|0
1722461100000|2024-07-31 21:25:00|85.15|82.75|85.25|82.85|85.3|82.9|85.06|82.66|0
1722461400000|2024-07-31 21:30:00|85.22|82.82|85.27|82.87|85.27|82.87|85.22|82.82|0
1722461700000|2024-07-31 21:35:00|85.26|82.86|85.29|82.89|85.45|83.05|85.23|82.83|0
1722462000000|2024-07-31 21:40:00|85.17|82.77|85.2|82.8|85.34|82.94|85.03|82.63|0
1722462300000|2024-07-31 21:45:00|85.17|82.77|85.15|82.75|85.18|82.78|85.15|82.75|0
1722462600000|2024-07-31 21:50:00|85.14|82.74|84.93|82.53|85.14|82.74|84.81|82.41|0
1722462900000|2024-07-31 21:55:00|84.78|82.38|84.88|82.48|85.07|82.67|84.78|82.38|0
1722463200000|2024-07-31 22:00:00|84.54|82.14|83.35|80.95|84.76|82.36|83.35|80.95|0
1722463500000|2024-07-31 22:05:00|83.37|80.97|83.07|80.67|83.46|81.06|82.93|80.53|0
1722463800000|2024-07-31 22:10:00|83.12|80.72|83.26|80.86|83.58|81.18|83.11|80.71|0
1722464100000|2024-07-31 22:15:00|83.2|80.8|83.24|80.84|83.43|81.03|82.99|80.59|0
1722464400000|2024-07-31 22:20:00|83.28|80.88|83.26|80.86|83.37|80.97|83.09|80.69|0
1722464700000|2024-07-31 22:25:00|83.28|80.88|83.32|80.92|83.66|81.26|83.2|80.8|0
1722465000000|2024-07-31 22:30:00|83.36|80.96|83.53|81.13|83.66|81.26|83.36|80.96|0
1722465300000|2024-07-31 22:35:00|83.49|81.09|83.95|81.55|84.1|81.7|83.07|80.67|0
1722465600000|2024-07-31 22:40:00|83.91|81.51|83.49|81.09|83.95|81.55|83.4|81|0
1722465900000|2024-07-31 22:45:00|83.44|81.04|83.48|81.08|83.53|81.13|83.36|80.96|0
1722466200000|2024-07-31 22:50:00|83.46|81.06|83.1|80.7|83.48|81.08|82.77|80.37|0
1722466500000|2024-07-31 22:55:00|83.14|80.74|83.1|80.7|83.36|80.96|83.02|80.62|0
1722466800000|2024-07-31 23:00:00|83.02|80.62|83.06|80.66|83.06|80.66|82.89|80.49|0
1722467100000|2024-07-31 23:05:00|83.16|80.76|83.01|80.61|83.27|80.87|83.01|80.61|0
1722467400000|2024-07-31 23:10:00|82.99|80.59|82.55|80.15|82.99|80.59|82.51|80.11|0
1722467700000|2024-07-31 23:15:00|82.53|80.13|82.25|79.85|82.61|80.21|82.05|79.65|0
1722468000000|2024-07-31 23:20:00|82.23|79.83|82.5|80.1|82.5|80.1|82.21|79.81|0
1722468300000|2024-07-31 23:25:00|82.46|80.06|82.17|79.77|82.63|80.23|82.06|79.66|0
1722468600000|2024-07-31 23:30:00|82.19|79.79|82.17|79.77|82.25|79.85|82.04|79.64|0
1722468900000|2024-07-31 23:35:00|82.15|79.75|81.95|79.55|82.15|79.75|81.91|79.51|0
1722469200000|2024-07-31 23:40:00|81.98|79.58|82.02|79.62|82.12|79.72|81.95|79.55|0
1722469500000|2024-07-31 23:45:00|81.95|79.55|82.29|79.89|82.33|79.93|81.95|79.55|0
1722469800000|2024-07-31 23:50:00|82.24|79.84|82.28|79.88|82.28|79.88|81.99|79.59|0
1722470100000|2024-07-31 23:55:00|82.24|79.84|82.28|79.88|82.41|80.01|82.2|79.8|0
1722470400000|2024-08-01 00:00:00|82.24|79.84|81.86|79.46|82.49|80.09|81.61|79.21|0
1722470700000|2024-08-01 00:05:00|81.8|79.4|81.74|79.34|81.99|79.59|81.74|79.34|0
1722471000000|2024-08-01 00:10:00|81.72|79.32|81.28|78.88|81.82|79.42|81.2|78.8|0
1722471300000|2024-08-01 00:15:00|81.26|78.86|81.57|79.17|81.76|79.36|81.24|78.84|0
1722471600000|2024-08-01 00:20:00|81.53|79.13|81.23|78.83|81.61|79.21|81.15|78.75|0
1722471900000|2024-08-01 00:25:00|81.26|78.86|81.48|79.08|81.61|79.21|81.26|78.86|0
1722472200000|2024-08-01 00:30:00|81.52|79.12|81.85|79.45|82.02|79.62|81.4|79|0
1722472500000|2024-08-01 00:35:00|81.81|79.41|82.5|80.1|82.73|80.33|81.67|79.27|0
1722472800000|2024-08-01 00:40:00|82.52|80.12|81.93|79.53|82.73|80.33|81.85|79.45|0
1722473100000|2024-08-01 00:45:00|81.89|79.49|84.43|82.03|84.56|82.16|81.89|79.49|0
1722473400000|2024-08-01 00:50:00|84.45|82.05|85.92|83.52|85.93|83.53|84.43|82.03|0
1722473700000|2024-08-01 00:55:00|85.88|83.48|86.57|84.17|86.7|84.3|85.71|83.31|0
1722474000000|2024-08-01 01:00:00|86.61|84.21|86.22|83.82|86.74|84.34|85.96|83.56|0
1722474300000|2024-08-01 01:05:00|86.24|83.84|86.78|84.38|86.78|84.38|86.09|83.69|0
1722474600000|2024-08-01 01:10:00|86.95|84.55|86.43|84.03|87.12|84.72|86.41|84.01|0
1722474900000|2024-08-01 01:15:00|86.48|84.08|86.52|84.12|86.67|84.27|86.43|84.03|0
1722475200000|2024-08-01 01:20:00|86.47|84.07|86|83.6|86.47|84.07|86|83.6|0
1722475500000|2024-08-01 01:25:00|86.02|83.62|86.69|84.29|86.69|84.29|86|83.6|0
1722475800000|2024-08-01 01:30:00|86.51|84.11|86.25|83.85|86.6|84.2|86|83.6|0
1722476100000|2024-08-01 01:35:00|86.21|83.81|86.34|83.94|86.62|84.22|86.08|83.68|0
1722476400000|2024-08-01 01:40:00|86.32|83.92|86.36|83.96|86.51|84.11|86.12|83.72|0
1722476700000|2024-08-01 01:45:00|86.34|83.94|86.59|84.19|86.98|84.58|86.29|83.89|0
1722477000000|2024-08-01 01:50:00|86.64|84.24|86.59|84.19|86.85|84.45|86.46|84.06|0
1722477300000|2024-08-01 01:55:00|86.57|84.17|86.37|83.97|86.59|84.19|86.29|83.89|0
1722477600000|2024-08-01 02:00:00|86.33|83.93|86.63|84.23|86.67|84.27|86.33|83.93|0
1722477900000|2024-08-01 02:05:00|86.67|84.27|86.37|83.97|86.8|84.4|86.33|83.93|0
1722478200000|2024-08-01 02:10:00|86.41|84.01|86.63|84.23|86.84|84.44|86.37|83.97|0
1722478500000|2024-08-01 02:15:00|86.67|84.27|86.37|83.97|86.78|84.38|86.37|83.97|0
1722478800000|2024-08-01 02:20:00|86.33|83.93|85.68|83.28|86.33|83.93|85.64|83.24|0
1722479100000|2024-08-01 02:25:00|85.72|83.32|85.66|83.26|85.77|83.37|85.55|83.15|0
1722479400000|2024-08-01 02:30:00|85.68|83.28|85.87|83.47|85.98|83.58|85.68|83.28|0
1722479700000|2024-08-01 02:35:00|85.91|83.51|85.38|82.98|85.91|83.51|85.38|82.98|0
1722480000000|2024-08-01 02:40:00|85.4|83|85.23|82.83|85.59|83.19|85.16|82.76|0
1722480300000|2024-08-01 02:45:00|85.25|82.85|85.21|82.81|85.25|82.85|84.99|82.59|0
1722480600000|2024-08-01 02:50:00|85.16|82.76|85.33|82.93|85.54|83.14|85.16|82.76|0
1722480900000|2024-08-01 02:55:00|85.29|82.89|85.24|82.84|85.54|83.14|85.16|82.76|0
1722481200000|2024-08-01 03:00:00|85.27|82.87|85.29|82.89|85.5|83.1|85.24|82.84|0
1722481500000|2024-08-01 03:05:00|85.24|82.84|85.16|82.76|85.33|82.93|85.14|82.74|0
1722481800000|2024-08-01 03:10:00|85.18|82.78|85.37|82.97|85.37|82.97|85.05|82.65|0
1722482100000|2024-08-01 03:15:00|85.41|83.01|85.26|82.86|85.41|83.01|85.15|82.75|0
1722482400000|2024-08-01 03:20:00|85.24|82.84|85.15|82.75|85.3|82.9|85.15|82.75|0
1722482700000|2024-08-01 03:25:00|85.17|82.77|84.94|82.54|85.19|82.79|84.88|82.48|0
1722483000000|2024-08-01 03:30:00|84.9|82.5|84.89|82.49|85.15|82.75|84.87|82.47|0
1722483300000|2024-08-01 03:35:00|84.87|82.47|85.23|82.83|85.23|82.83|84.87|82.47|0
1722483600000|2024-08-01 03:40:00|85.27|82.87|85.12|82.72|85.36|82.96|85.1|82.7|0
1722483900000|2024-08-01 03:45:00|85.15|82.75|85.1|82.7|85.23|82.83|85.02|82.62|0
1722484200000|2024-08-01 03:50:00|85.08|82.68|85.06|82.66|85.29|82.89|85.04|82.64|0
1722484500000|2024-08-01 03:55:00|85.08|82.68|84.84|82.44|85.1|82.7|84.72|82.32|0
1722484800000|2024-08-01 04:00:00|84.82|82.42|85.1|82.7|85.1|82.7|84.76|82.36|0
1722485100000|2024-08-01 04:05:00|85.05|82.65|84.97|82.57|85.08|82.68|84.88|82.48|0
1722485400000|2024-08-01 04:10:00|84.99|82.59|85.01|82.61|85.03|82.63|84.92|82.52|0
1722485700000|2024-08-01 04:15:00|84.92|82.52|84.88|82.48|84.97|82.57|84.75|82.35|0
1722486000000|2024-08-01 04:20:00|84.86|82.46|84.79|82.39|84.96|82.56|84.79|82.39|0
1722486300000|2024-08-01 04:25:00|84.82|82.42|84.96|82.56|84.96|82.56|84.81|82.41|0
1722486600000|2024-08-01 04:30:00|85|82.6|85.04|82.64|85.09|82.69|84.92|82.52|0
1722486900000|2024-08-01 04:35:00|85.09|82.69|85.21|82.81|85.21|82.81|84.92|82.52|0
1722487200000|2024-08-01 04:40:00|85.25|82.85|85.3|82.9|85.42|83.02|85.21|82.81|0
1722487500000|2024-08-01 04:45:00|85.34|82.94|85.17|82.77|85.34|82.94|85.08|82.68|0
1722487800000|2024-08-01 04:50:00|85.19|82.79|85.25|82.85|85.38|82.98|85.12|82.72|0
1722488100000|2024-08-01 04:55:00|85.21|82.81|85.08|82.68|85.25|82.85|85.04|82.64|0
1722488400000|2024-08-01 05:00:00|85.04|82.64|85.48|83.08|85.59|83.19|84.99|82.59|0
1722488700000|2024-08-01 05:05:00|85.46|83.06|85.16|82.76|85.46|83.06|85.12|82.72|0
1722489000000|2024-08-01 05:10:00|85.18|82.78|85.12|82.72|85.29|82.89|84.95|82.55|0
1722489300000|2024-08-01 05:15:00|85.07|82.67|84.99|82.59|85.27|82.87|84.94|82.54|0
1722489600000|2024-08-01 05:20:00|85.03|82.63|85.11|82.71|85.16|82.76|84.9|82.5|0
1722489900000|2024-08-01 05:25:00|85.07|82.67|85.07|82.67|85.15|82.75|84.98|82.58|0
1722490200000|2024-08-01 05:30:00|85.03|82.63|84.9|82.5|85.2|82.8|84.9|82.5|0
1722490500000|2024-08-01 05:35:00|84.86|82.46|84.9|82.5|85.02|82.62|84.77|82.37|0
1722490800000|2024-08-01 05:40:00|84.92|82.52|84.77|82.37|85.02|82.62|84.64|82.24|0
1722491100000|2024-08-01 05:45:00|84.79|82.39|84.68|82.28|84.89|82.49|84.68|82.28|0
1722491400000|2024-08-01 05:50:00|84.72|82.32|84.55|82.15|84.77|82.37|84.55|82.15|0
1722491700000|2024-08-01 05:55:00|84.53|82.13|84.13|81.73|84.59|82.19|84.13|81.73|0
1722492000000|2024-08-01 06:00:00|84.24|81.84|85.99|83.59|86.12|83.72|84.24|81.84|0
1722492300000|2024-08-01 06:05:00|86.02|83.62|86.59|84.19|86.94|84.54|85.91|83.51|0
1722492600000|2024-08-01 06:10:00|86.51|84.11|86.38|83.98|86.85|84.45|86.33|83.93|0
1722492900000|2024-08-01 06:15:00|86.4|84|86.53|84.13|86.68|84.28|86.2|83.8|0
1722493200000|2024-08-01 06:20:00|86.5|84.1|86.42|84.02|86.72|84.32|86.42|84.02|0
1722493500000|2024-08-01 06:25:00|86.46|84.06|86.41|84.01|86.52|84.12|86.22|83.82|0
1722493800000|2024-08-01 06:30:00|86.29|83.89|86.2|83.8|86.29|83.89|85.86|83.46|0
1722494100000|2024-08-01 06:35:00|86.24|83.84|86.07|83.67|86.35|83.95|86.03|83.63|0
1722494400000|2024-08-01 06:40:00|86.09|83.69|85.98|83.58|86.41|84.01|85.98|83.58|0
1722494700000|2024-08-01 06:45:00|85.9|83.5|86.04|83.64|86.15|83.75|85.9|83.5|0
1722495000000|2024-08-01 06:50:00|86.07|83.67|86.62|84.22|86.67|84.27|86.07|83.67|0
1722495300000|2024-08-01 06:55:00|86.58|84.18|87.44|85.04|87.62|85.22|86.58|84.18|0
1722495600000|2024-08-01 07:00:00|87.49|85.09|86.92|84.52|87.53|85.13|86.83|84.43|0
1722495900000|2024-08-01 07:05:00|87.01|84.61|86.1|83.7|87.01|84.61|86.02|83.62|0
1722496200000|2024-08-01 07:10:00|86.19|83.79|86.23|83.83|86.53|84.13|85.97|83.57|0
1722496500000|2024-08-01 07:15:00|86.27|83.87|86.27|83.87|87.71|85.31|86.06|83.66|0
1722496800000|2024-08-01 07:20:00|86.18|83.78|86.22|83.82|86.57|84.17|86.14|83.74|0
1722497100000|2024-08-01 07:25:00|86.27|83.87|87.08|84.68|87.17|84.77|86.22|83.82|0
1722497400000|2024-08-01 07:30:00|87.06|84.66|87.34|84.94|87.6|85.2|86.99|84.59|0
1722497700000|2024-08-01 07:35:00|87.3|84.9|86.91|84.51|87.3|84.9|86.86|84.46|0
1722498000000|2024-08-01 07:40:00|86.93|84.53|86.86|84.46|87.6|85.2|86.82|84.42|0
1722498300000|2024-08-01 07:45:00|86.9|84.5|86.99|84.59|87.42|85.02|86.69|84.29|0
1722498600000|2024-08-01 07:50:00|86.95|84.55|87.9|85.5|88.03|85.63|86.69|84.29|0
1722498900000|2024-08-01 07:55:00|87.85|85.45|88.2|85.8|88.51|86.11|87.72|85.32|0
1722499200000|2024-08-01 08:00:00|88.16|85.76|88.38|85.98|88.68|86.28|88.03|85.63|0
1722499500000|2024-08-01 08:05:00|88.37|85.97|89.52|87.12|89.56|87.16|88.37|85.97|0
1722499800000|2024-08-01 08:10:00|89.5|87.1|90.49|88.09|90.94|88.54|89.47|87.07|0
1722500100000|2024-08-01 08:15:00|90.61|88.21|90.05|87.65|90.61|88.21|89.43|87.03|0
1722500400000|2024-08-01 08:20:00|90.14|87.74|90.09|87.69|90.85|88.45|89.85|87.45|0
1722500700000|2024-08-01 08:25:00|90.18|87.78|89.64|87.24|90.71|88.31|89.64|87.24|0
1722501000000|2024-08-01 08:30:00|89.76|87.36|89.31|86.91|90.31|87.91|88.12|85.72|0
1722501300000|2024-08-01 08:35:00|89.33|86.93|90.42|88.02|90.55|88.15|89.22|86.82|0
1722501600000|2024-08-01 08:40:00|90.37|87.97|90.15|87.75|91.11|88.71|90.06|87.66|0
1722501900000|2024-08-01 08:45:00|90.19|87.79|90.33|87.93|90.8|88.4|90.17|87.77|0
1722502200000|2024-08-01 08:50:00|90.37|87.97|90.37|87.97|90.55|88.15|89.88|87.48|0
1722502500000|2024-08-01 08:55:00|90.35|87.95|90.5|88.1|90.81|88.41|90.28|87.88|0
1722502800000|2024-08-01 09:00:00|90.48|88.08|89.79|87.39|90.72|88.32|89.74|87.34|0
1722503100000|2024-08-01 09:05:00|89.65|87.25|89.61|87.21|90.14|87.74|89.56|87.16|0
1722503400000|2024-08-01 09:10:00|89.56|87.16|88.79|86.39|89.67|87.27|88.77|86.37|0
1722503700000|2024-08-01 09:15:00|88.72|86.32|88.72|86.32|89.12|86.72|88.55|86.15|0
1722504000000|2024-08-01 09:20:00|88.68|86.28|88.94|86.54|89.16|86.76|88.59|86.19|0
1722504300000|2024-08-01 09:25:00|88.99|86.59|89.38|86.98|89.6|87.2|88.99|86.59|0
1722504600000|2024-08-01 09:30:00|89.42|87.02|88.89|86.49|89.47|87.07|88.63|86.23|0
1722504900000|2024-08-01 09:35:00|88.94|86.54|88.19|85.79|88.94|86.54|88.15|85.75|0
1722505200000|2024-08-01 09:40:00|88.23|85.83|88.1|85.7|88.37|85.97|88.06|85.66|0
1722505500000|2024-08-01 09:45:00|88.13|85.73|88.01|85.61|88.32|85.92|87.97|85.57|0
1722505800000|2024-08-01 09:50:00|88.06|85.66|87.66|85.26|88.06|85.66|87.66|85.26|0
1722506100000|2024-08-01 09:55:00|87.71|85.31|87.97|85.57|88.08|85.68|87.71|85.31|0
1722506400000|2024-08-01 10:00:00|87.95|85.55|87.79|85.39|88.05|85.65|87.51|85.11|0
1722506700000|2024-08-01 10:05:00|87.81|85.41|87.68|85.28|88.05|85.65|87.62|85.22|0
1722507000000|2024-08-01 10:10:00|87.7|85.3|88.01|85.61|88.09|85.69|87.7|85.3|0
1722507300000|2024-08-01 10:15:00|88.03|85.63|87.66|85.26|88.03|85.63|87.61|85.21|0
1722507600000|2024-08-01 10:20:00|87.7|85.3|87.78|85.38|87.83|85.43|87.61|85.21|0
1722507900000|2024-08-01 10:25:00|87.74|85.34|87.41|85.01|87.83|85.43|87.39|84.99|0
1722508200000|2024-08-01 10:30:00|87.39|84.99|87.78|85.38|87.8|85.4|87.39|84.99|0
1722508500000|2024-08-01 10:35:00|87.76|85.36|87.91|85.51|88.26|85.86|87.74|85.34|0
1722508800000|2024-08-01 10:40:00|87.87|85.47|87.69|85.29|88.26|85.86|87.6|85.2|0
1722509100000|2024-08-01 10:45:00|87.65|85.25|87.41|85.01|87.86|85.46|87.34|84.94|0
1722509400000|2024-08-01 10:50:00|87.39|84.99|87.47|85.07|87.6|85.2|87.26|84.86|0
1722509700000|2024-08-01 10:55:00|87.43|85.03|87.25|84.85|87.67|85.27|87.21|84.81|0
1722510000000|2024-08-01 11:00:00|87.3|84.9|86.99|84.59|87.56|85.16|86.91|84.51|0
1722510300000|2024-08-01 11:05:00|87.03|84.63|86.43|84.03|88.2|85.8|86.15|83.75|0
1722510600000|2024-08-01 11:10:00|86.47|84.07|86.36|83.96|86.71|84.31|86.3|83.9|0
1722510900000|2024-08-01 11:15:00|86.32|83.92|86.15|83.75|86.43|84.03|86.1|83.7|0
1722511200000|2024-08-01 11:20:00|86.1|83.7|86.32|83.92|86.58|84.18|86.02|83.62|0
1722511500000|2024-08-01 11:25:00|86.3|83.9|85.87|83.47|86.3|83.9|85.84|83.44|0
1722511800000|2024-08-01 11:30:00|85.93|83.53|86.06|83.66|86.27|83.87|85.87|83.47|0
1722512100000|2024-08-01 11:35:00|86.01|83.61|86.05|83.65|86.14|83.74|85.86|83.46|0
1722512400000|2024-08-01 11:40:00|86.08|83.68|85.92|83.52|86.1|83.7|85.69|83.29|0
1722512700000|2024-08-01 11:45:00|85.95|83.55|86.35|83.95|86.35|83.95|85.78|83.38|0
1722513000000|2024-08-01 11:50:00|86.31|83.91|86.52|84.12|86.82|84.42|86.31|83.91|0
1722513300000|2024-08-01 11:55:00|86.48|84.08|87.34|84.94|87.47|85.07|86.48|84.08|0
1722513600000|2024-08-01 12:00:00|87.17|84.77|86.78|84.38|87.6|85.2|86.78|84.38|0
1722513900000|2024-08-01 12:05:00|86.73|84.33|86.65|84.25|86.91|84.51|86.56|84.16|0
1722514200000|2024-08-01 12:10:00|86.6|84.2|86.73|84.33|86.99|84.59|86.56|84.16|0
1722514500000|2024-08-01 12:15:00|86.69|84.29|86.13|83.73|86.69|84.29|85.91|83.51|0
1722514800000|2024-08-01 12:20:00|86.17|83.77|85.44|83.04|86.21|83.81|85.44|83.04|0
1722515100000|2024-08-01 12:25:00|85.48|83.08|85.68|83.28|85.83|83.43|85.31|82.91|0
1722515400000|2024-08-01 12:30:00|85.72|83.32|85.1|82.7|85.72|83.32|84.51|82.11|0
1722515700000|2024-08-01 12:35:00|85.14|82.74|85.54|83.14|85.57|83.17|85.14|82.74|0
1722516000000|2024-08-01 12:40:00|85.56|83.16|86.03|83.63|86.25|83.85|85.44|83.04|0
1722516300000|2024-08-01 12:45:00|86.08|83.68|86.16|83.76|86.29|83.89|85.78|83.38|0
1722516600000|2024-08-01 12:50:00|86.12|83.72|85.73|83.33|86.29|83.89|85.56|83.16|0
1722516900000|2024-08-01 12:55:00|85.65|83.25|85.6|83.2|85.99|83.59|85.6|83.2|0
1722517200000|2024-08-01 13:00:00|85.64|83.24|85.6|83.2|85.86|83.46|85.34|82.94|0
1722517500000|2024-08-01 13:05:00|85.56|83.16|86.5|84.1|86.67|84.27|85.47|83.07|0
1722517800000|2024-08-01 13:10:00|86.54|84.14|86.8|84.4|86.84|84.44|86.37|83.97|0
1722518100000|2024-08-01 13:15:00|86.82|84.42|87.38|84.98|87.49|85.09|86.75|84.35|0
1722518400000|2024-08-01 13:20:00|87.23|84.83|87.88|85.48|87.92|85.52|87.14|84.74|0
1722518700000|2024-08-01 13:25:00|87.97|85.57|87.31|84.91|87.97|85.57|86.66|84.26|0
1722519000000|2024-08-01 13:30:00|86.92|84.52|85.63|83.23|87.44|85.04|85.5|83.1|0
1722519300000|2024-08-01 13:35:00|85.72|83.32|85.5|83.1|86.62|84.22|85.42|83.02|0
1722519600000|2024-08-01 13:40:00|85.59|83.19|83.73|81.33|85.8|83.4|83.52|81.12|0
1722519900000|2024-08-01 13:45:00|83.69|81.29|83.98|81.58|84.15|81.75|83.35|80.95|0
1722520200000|2024-08-01 13:50:00|84.06|81.66|84.71|82.31|85.58|83.18|84.06|81.66|0
1722520500000|2024-08-01 13:55:00|84.73|82.33|85.9|83.5|86.25|83.85|84.4|82|0
1722520800000|2024-08-01 14:00:00|86.01|83.61|87.34|84.94|87.6|85.2|85.46|83.06|0
1722521100000|2024-08-01 14:05:00|87.38|84.98|89.21|86.81|89.34|86.94|87.16|84.76|0
1722521400000|2024-08-01 14:10:00|88.9|86.5|89.38|86.98|89.47|87.07|88.11|85.71|0
1722521700000|2024-08-01 14:15:00|89.34|86.94|90.49|88.09|90.93|88.53|89.03|86.63|0
1722522000000|2024-08-01 14:20:00|90.44|88.04|91.56|89.16|92.78|90.38|90.09|87.69|0
1722522300000|2024-08-01 14:25:00|91.47|89.07|94.62|92.22|94.66|92.26|88.5|86.1|0
1722522600000|2024-08-01 14:30:00|94.8|92.4|94.75|92.35|96.47|94.07|94.2|91.8|0
1722522900000|2024-08-01 14:35:00|94.66|92.26|96.09|93.69|97.12|94.72|94.66|92.26|0
1722523200000|2024-08-01 14:40:00|96.05|93.65|97.17|94.77|97.45|95.05|95.68|93.28|0
1722523500000|2024-08-01 14:45:00|97.07|94.67|99.59|97.19|99.78|97.38|97.07|94.67|0
1722523800000|2024-08-01 14:50:00|99.49|97.09|98.61|96.21|99.49|97.09|97.68|95.28|0
1722524100000|2024-08-01 14:55:00|98.58|96.18|99.73|97.33|100.08|97.68|95.75|93.35|0
1722524400000|2024-08-01 15:00:00|99.76|97.36|101.86|99.46|101.86|99.46|99.23|96.83|0
1722524700000|2024-08-01 15:05:00|101.66|99.26|101.61|99.21|102.1|99.7|100.69|98.29|0
1722525000000|2024-08-01 15:10:00|101.66|99.26|104.22|101.82|104.29|101.89|101.08|98.68|0
1722525300000|2024-08-01 15:15:00|104.32|101.92|103.03|100.63|104.37|101.97|102.55|100.15|0
1722525600000|2024-08-01 15:20:00|103.08|100.68|102.67|100.27|103.51|101.11|101.4|99|0
1722525900000|2024-08-01 15:25:00|102.82|100.42|103.36|100.96|103.61|101.21|101.79|99.39|0
1722526200000|2024-08-01 15:30:00|103.26|100.86|103.75|101.35|104.1|101.7|102.42|100.02|0
1722526500000|2024-08-01 15:35:00|103.8|101.4|104.5|102.1|104.75|102.35|103.8|101.4|0
1722526800000|2024-08-01 15:40:00|104.65|102.25|108.54|106.14|108.7|106.3|93.94|91.54|0
1722527100000|2024-08-01 15:45:00|108.9|106.5|108.8|106.4|109.57|107.17|108.54|106.14|0
1722527400000|2024-08-01 15:50:00|108.85|106.45|107.98|105.58|108.95|106.55|107.32|104.92|0
1722527700000|2024-08-01 15:55:00|107.9|105.5|108.54|106.14|108.54|106.14|106.91|104.51|0
1722528000000|2024-08-01 16:00:00|108.43|106.03|107.11|104.71|108.84|106.44|106.91|104.51|0
1722528300000|2024-08-01 16:05:00|107.16|104.76|104.22|101.82|107.62|105.22|103.09|100.69|0
1722528600000|2024-08-01 16:10:00|104.17|101.77|104.16|101.76|105.21|102.81|103.92|101.52|0
1722528900000|2024-08-01 16:15:00|104.11|101.71|104.61|102.21|104.61|102.21|103.02|100.62|0
1722529200000|2024-08-01 16:20:00|104.46|102.06|107.46|105.06|107.46|105.06|104.16|101.76|0
1722529500000|2024-08-01 16:25:00|107.51|105.11|106.58|103.7|107.85|105.16|106.33|103.45|0
1722529800000|2024-08-01 16:30:00|106.63|103.75|108|105.12|108|105.12|106.63|103.75|0
1722530100000|2024-08-01 16:35:00|107.9|105.02|109.08|106.2|109.08|106.2|107.08|104.2|0
1722530400000|2024-08-01 16:40:00|109.13|106.25|109.35|106.47|111.97|109.09|107.55|104.67|0
1722530700000|2024-08-01 16:45:00|109.43|106.55|108.86|105.98|109.69|106.81|108.55|105.67|0
1722531000000|2024-08-01 16:50:00|108.91|106.03|109.09|106.21|110.62|107.74|108.91|106.03|0
1722531300000|2024-08-01 16:55:00|109.11|106.23|109.37|106.49|109.63|106.75|108.5|105.62|0
1722531600000|2024-08-01 17:00:00|109.42|106.54|109.57|106.69|110.22|107.34|109.06|106.18|0
1722531900000|2024-08-01 17:05:00|109.52|106.64|111.03|108.15|111.45|108.57|109.42|106.54|0
1722532200000|2024-08-01 17:10:00|111.11|108.23|111.6|108.72|111.76|108.88|110.87|107.99|0
1722532500000|2024-08-01 17:15:00|111.5|108.62|112.5|109.62|112.5|109.62|111.13|108.25|0
1722532800000|2024-08-01 17:20:00|112.44|109.56|113.06|110.18|115.05|112.17|111.66|108.78|0
1722533100000|2024-08-01 17:25:00|113|110.12|112.79|109.91|113.64|110.76|111.95|109.07|0
1722533400000|2024-08-01 17:30:00|112.74|109.86|113.48|110.6|113.58|110.7|112.68|109.8|0
1722533700000|2024-08-01 17:35:00|113.45|110.57|115.3|112.42|115.3|112.42|113.08|110.2|0
1722534000000|2024-08-01 17:40:00|115.35|112.47|115.74|112.62|116.44|113.32|115.09|111.97|0
1722534300000|2024-08-01 17:45:00|115.63|112.51|116.06|112.94|116.5|113.38|114.93|111.81|0
1722534600000|2024-08-01 17:50:00|116.22|113.1|115.98|112.86|117.8|114.68|114.72|111.6|0
1722534900000|2024-08-01 17:55:00|115.85|112.73|114.22|111.1|117.06|113.94|114.14|111.02|0
1722535200000|2024-08-01 18:00:00|114.3|111.18|115.87|112.75|116.44|113.32|113.61|110.49|0
1722535500000|2024-08-01 18:05:00|115.95|112.83|116.57|113.45|116.65|113.53|115.04|111.92|0
1722535800000|2024-08-01 18:10:00|116.54|113.42|117.35|114.23|117.76|114.64|116.03|112.91|0
1722536100000|2024-08-01 18:15:00|117.24|114.12|118.77|115.65|119.04|115.92|117.19|114.07|0
1722536400000|2024-08-01 18:20:00|118.71|115.59|118.11|114.99|118.71|115.59|116.91|113.79|0
1722536700000|2024-08-01 18:25:00|118.05|114.93|118.87|115.75|119.92|116.8|118.05|114.93|0
1722537000000|2024-08-01 18:30:00|119.04|115.92|119.64|116.52|120.03|116.91|118.65|115.53|0
1722537300000|2024-08-01 18:35:00|119.67|116.55|118.81|115.69|119.7|116.58|118.59|115.47|0
1722537600000|2024-08-01 18:40:00|118.79|115.67|119.86|116.74|120|116.88|117.77|114.65|0
1722537900000|2024-08-01 18:45:00|119.97|116.85|120.63|117.51|120.74|117.62|119.31|116.19|0
1722538200000|2024-08-01 18:50:00|120.58|117.46|120.35|117.23|120.58|117.46|119.08|115.96|0
1722538500000|2024-08-01 18:55:00|120.41|117.29|119.63|116.51|120.46|117.34|118.86|115.74|0
1722538800000|2024-08-01 19:00:00|119.58|116.46|118.44|116.04|119.96|116.84|118.28|115.3|0
1722539100000|2024-08-01 19:05:00|118.55|116.15|118.5|116.1|119.74|117.34|118.22|115.82|0
1722539400000|2024-08-01 19:10:00|118.55|116.15|117.95|115.55|118.88|116.48|116.86|114.46|0
1722539700000|2024-08-01 19:15:00|118.17|115.77|117.13|114.73|118.88|116.48|117.05|114.65|0
1722540000000|2024-08-01 19:20:00|117.07|114.67|116.77|114.37|118.05|115.65|116.53|114.13|0
1722540300000|2024-08-01 19:25:00|116.75|114.35|115.18|112.06|116.77|114.37|114.75|111.63|0
1722540600000|2024-08-01 19:30:00|114.43|111.31|114.69|111.57|114.69|111.57|112.93|109.81|0
1722540900000|2024-08-01 19:35:00|114.53|111.41|112.56|109.44|114.53|111.41|112.51|109.39|0
1722541200000|2024-08-01 19:40:00|112.61|109.49|114.53|111.41|115.01|111.89|112.61|109.49|0
1722541500000|2024-08-01 19:45:00|114.58|111.46|112.08|108.96|114.58|111.46|111.45|108.33|0
1722541800000|2024-08-01 19:50:00|111.56|108.44|114.69|111.57|115.17|112.05|110.13|107.01|0
1722542100000|2024-08-01 19:55:00|113.89|110.77|112.35|109.23|114.15|111.03|112.04|108.92|0
1722542400000|2024-08-01 20:00:00|111.77|108.65|115.68|112.56|116.73|113.61|111.72|108.6|0
1722542700000|2024-08-01 20:05:00|115.65|112.53|114.75|112.35|115.65|112.53|112.99|110.23|0
1722543000000|2024-08-01 20:10:00|114.64|112.24|114.96|112.56|115.45|113.05|114.27|111.87|0
1722543300000|2024-08-01 20:15:00|114.86|112.46|115.8|113.4|115.88|113.48|114.53|112.13|0
1722543600000|2024-08-01 20:20:00|115.82|113.42|118.03|115.63|118.03|115.63|115.61|113.21|0
1722543900000|2024-08-01 20:25:00|117.84|115.44|116.61|114.21|117.84|115.44|116.2|113.8|0
1722544200000|2024-08-01 20:30:00|117.21|114.81|115.49|113.09|117.62|115.22|113.57|111.17|0
1722544500000|2024-08-01 20:35:00|115.58|113.18|115.82|113.42|116.52|114.12|114.95|112.55|0
1722544800000|2024-08-01 20:40:00|115.74|113.34|115.98|113.58|116.74|114.34|115.71|113.31|0
1722545100000|2024-08-01 20:45:00|116.01|113.61|115.22|112.82|116.01|113.61|115.03|112.63|0
1722545400000|2024-08-01 20:50:00|115.27|112.87|114.25|111.85|115.27|112.87|114.14|111.74|0
1722545700000|2024-08-01 20:55:00|114.36|111.96|113.58|111.18|114.68|112.28|113.4|111|0
1722546000000|2024-08-01 21:00:00|113.72|111.32|113.76|111.36|113.78|111.38|113.55|111.15|0
1722546300000|2024-08-01 21:05:00|113.74|111.34|113.97|111.57|114.03|111.63|113.73|111.33|0
1722546600000|2024-08-01 21:10:00|114|111.6|114.58|112.18|114.69|112.29|113.97|111.57|0
1722546900000|2024-08-01 21:15:00|114.63|112.23|115.77|113.37|115.77|113.37|114.63|112.23|0
1722547200000|2024-08-01 21:20:00|115.78|113.38|115.69|113.29|115.82|113.42|114.91|112.51|0
1722547500000|2024-08-01 21:25:00|115.75|113.35|115.64|113.24|115.75|113.35|115.29|112.89|0
1722547800000|2024-08-01 21:30:00|115.57|113.17|115.51|113.11|115.73|113.33|115.41|113.01|0
1722548100000|2024-08-01 21:35:00|115.39|112.99|114.84|112.44|115.51|113.11|114.63|112.23|0
1722548400000|2024-08-01 21:40:00|114.89|112.49|114.96|112.56|115.03|112.63|114.66|112.26|0
1722548700000|2024-08-01 21:45:00|114.91|112.51|114.94|112.54|115.02|112.62|114.73|112.33|0
1722549000000|2024-08-01 21:50:00|115.06|112.66|114.69|112.29|115.09|112.69|114.69|112.29|0
1722549300000|2024-08-01 21:55:00|114.71|112.31|115.18|112.78|115.18|112.78|114.51|112.11|0
1722549600000|2024-08-01 22:00:00|115.17|112.77|114.06|111.66|115.17|112.77|113.21|110.81|0
1722549900000|2024-08-01 22:05:00|114.28|111.88|115.81|113.41|115.94|113.54|114.22|111.82|0
1722550200000|2024-08-01 22:10:00|115.76|113.36|115.4|113|115.84|113.44|114.97|112.57|0
1722550500000|2024-08-01 22:15:00|115.38|112.98|116.84|114.44|117.03|114.63|115.08|112.68|0
1722550800000|2024-08-01 22:20:00|117.03|114.63|116.4|114|117.74|115.34|115.94|113.54|0
1722551100000|2024-08-01 22:25:00|116.32|113.92|114.7|112.3|116.32|113.92|114.54|112.14|0
1722551400000|2024-08-01 22:30:00|114.64|112.24|114.86|112.46|115.21|112.81|114.27|111.87|0
1722551700000|2024-08-01 22:35:00|114.88|112.48|116.89|114.49|116.99|114.59|114.83|112.43|0
1722552000000|2024-08-01 22:40:00|116.86|114.46|117.4|115|118.01|115.61|116.56|114.16|0
1722552300000|2024-08-01 22:45:00|117.35|114.95|117.15|114.75|117.35|114.95|117.07|114.67|0
1722552600000|2024-08-01 22:50:00|117.13|114.73|117.59|115.19|117.89|115.49|117.07|114.67|0
1722552900000|2024-08-01 22:55:00|117.56|115.16|117.72|115.32|118.94|116.54|117.56|115.16|0
1722553200000|2024-08-01 23:00:00|117.97|115.57|117.45|115.05|118.25|115.85|117.45|115.05|0
1722553500000|2024-08-01 23:05:00|117.48|115.08|116.46|114.06|117.5|115.1|116.46|114.06|0
1722553800000|2024-08-01 23:10:00|116.41|114.01|116.3|113.9|116.68|114.28|115.98|113.58|0
1722554100000|2024-08-01 23:15:00|116.22|113.82|117.17|114.77|117.5|115.1|116.22|113.82|0
1722554400000|2024-08-01 23:20:00|117.09|114.69|116.02|113.62|117.09|114.69|116.02|113.62|0
1722554700000|2024-08-01 23:25:00|115.97|113.57|114.78|112.38|116.02|113.62|114.57|112.17|0
1722555000000|2024-08-01 23:30:00|114.67|112.27|115.16|112.76|115.26|112.86|114.33|111.93|0
1722555300000|2024-08-01 23:35:00|115.1|112.7|114.51|112.11|115.37|112.97|114.46|112.06|0
1722555600000|2024-08-01 23:40:00|114.4|112|114.88|112.48|115.13|112.73|114.35|111.95|0
1722555900000|2024-08-01 23:45:00|114.83|112.43|115.1|112.7|115.56|113.16|114.72|112.32|0
1722556200000|2024-08-01 23:50:00|115.15|112.75|115.58|113.18|115.91|113.51|115.04|112.64|0
1722556500000|2024-08-01 23:55:00|115.55|113.15|115.69|113.29|115.8|113.4|115.04|112.64|0
1722556800000|2024-08-02 00:00:00|115.82|113.42|115.23|112.83|116.34|113.94|115.01|112.61|0
1722557100000|2024-08-02 00:05:00|115.28|112.88|116.17|113.77|116.2|113.8|115.28|112.88|0
1722557400000|2024-08-02 00:10:00|116.12|113.72|116.22|113.82|116.44|114.04|115.82|113.42|0
1722557700000|2024-08-02 00:15:00|116.44|114.04|119.11|116.71|119.22|116.82|116.06|113.66|0
1722558000000|2024-08-02 00:20:00|118.89|116.49|120.4|118|120.71|118.31|118.89|116.49|0
1722558300000|2024-08-02 00:25:00|120.43|118.03|119.93|117.53|120.87|118.47|119.55|117.15|0
1722558600000|2024-08-02 00:30:00|119.88|117.48|118.8|116.4|119.93|117.53|118.78|116.38|0
1722558900000|2024-08-02 00:35:00|118.83|116.43|119.1|116.7|119.21|116.81|118.72|116.32|0
1722559200000|2024-08-02 00:40:00|119.08|116.68|119.57|117.17|119.71|117.31|118.83|116.43|0
1722559500000|2024-08-02 00:45:00|119.65|117.25|119.81|117.41|120.04|117.64|119.29|116.89|0
1722559800000|2024-08-02 00:50:00|119.9|117.5|119.62|117.22|120.45|118.05|119.59|117.19|0
1722560100000|2024-08-02 00:55:00|119.7|117.3|119.04|116.64|119.9|117.5|118.99|116.59|0
1722560400000|2024-08-02 01:00:00|118.99|116.59|120.08|117.68|120.14|117.74|118.93|116.53|0
1722560700000|2024-08-02 01:05:00|120.03|117.63|119.7|117.3|120.42|118.02|119.64|117.24|0
1722561000000|2024-08-02 01:10:00|119.64|117.24|119.42|117.02|119.92|117.52|119.42|117.02|0
1722561300000|2024-08-02 01:15:00|119.47|117.07|119.67|117.27|119.8|117.4|119.42|117.02|0
1722561600000|2024-08-02 01:20:00|119.64|117.24|119.64|117.24|120.02|117.62|119.33|116.93|0
1722561900000|2024-08-02 01:25:00|119.58|117.18|119.91|117.51|120.38|117.98|119.58|117.18|0
1722562200000|2024-08-02 01:30:00|119.85|117.45|119.85|117.45|120.18|117.78|119.39|116.99|0
1722562500000|2024-08-02 01:35:00|119.8|117.4|119.13|116.73|119.8|117.4|119.13|116.73|0
1722562800000|2024-08-02 01:40:00|119.11|116.71|118.31|115.91|119.11|116.71|118.2|115.8|0
1722563100000|2024-08-02 01:45:00|118.26|115.86|118.64|116.24|118.8|116.4|118.09|115.69|0
1722563400000|2024-08-02 01:50:00|118.58|116.18|118.8|116.4|119.02|116.62|118.58|116.18|0
1722563700000|2024-08-02 01:55:00|118.85|116.45|119.4|117|119.4|117|118.69|116.29|0
1722564000000|2024-08-02 02:00:00|119.24|116.84|119.95|117.55|120.01|117.61|119.18|116.78|0
1722564300000|2024-08-02 02:05:00|119.9|117.5|119.81|117.41|119.98|117.58|119.45|117.05|0
1722564600000|2024-08-02 02:10:00|119.84|117.44|119.95|117.55|120.17|117.77|119.65|117.25|0
1722564900000|2024-08-02 02:15:00|119.98|117.58|122.76|120.36|123.01|120.61|119.89|117.49|0
1722565200000|2024-08-02 02:20:00|122.67|120.27|126.84|124.44|127.18|124.78|122.45|120.05|0
1722565500000|2024-08-02 02:25:00|126.52|124.12|127.21|124.81|127.56|125.16|124.74|122.34|0
1722565800000|2024-08-02 02:30:00|127.19|124.79|127.56|125.16|128.51|126.11|126.35|123.95|0
1722566100000|2024-08-02 02:35:00|127.53|125.13|128.07|125.67|128.36|125.96|126.98|124.58|0
1722566400000|2024-08-02 02:40:00|128.19|125.79|126.89|124.49|128.25|125.85|126.86|124.46|0
1722566700000|2024-08-02 02:45:00|126.86|124.46|127.72|125.32|127.78|125.38|126.69|124.29|0
1722567000000|2024-08-02 02:50:00|127.7|125.3|127.26|124.86|127.72|125.32|126.97|124.57|0
1722567300000|2024-08-02 02:55:00|127.29|124.89|126.51|124.11|127.29|124.89|126.06|123.66|0
1722567600000|2024-08-02 03:00:00|126.29|123.89|125.83|123.43|126.34|123.94|125.77|123.37|0
1722567900000|2024-08-02 03:05:00|125.77|123.37|126.05|123.65|126.23|123.83|125.71|123.31|0
1722568200000|2024-08-02 03:10:00|126.08|123.68|119.64|117.24|126.28|123.88|119.42|117.02|0
1722568500000|2024-08-02 03:15:00|119.7|117.3|121.94|119.54|122.53|120.13|119.59|117.19|0
1722568800000|2024-08-02 03:20:00|121.91|119.51|121.96|119.56|122.19|119.79|121.57|119.17|0
1722569100000|2024-08-02 03:25:00|122.05|119.65|121.9|119.5|122.44|120.04|121.9|119.5|0
1722569400000|2024-08-02 03:30:00|121.79|119.39|121.17|118.77|121.9|119.5|120.73|118.33|0
1722569700000|2024-08-02 03:35:00|121.12|118.72|121.51|119.11|121.51|119.11|120.84|118.44|0
1722570000000|2024-08-02 03:40:00|121.62|119.22|122.12|119.72|122.18|119.78|121.39|118.99|0
1722570300000|2024-08-02 03:45:00|122.18|119.78|121.7|119.3|122.18|119.78|121.28|118.88|0
1722570600000|2024-08-02 03:50:00|121.67|119.27|121.53|119.13|121.78|119.38|121.03|118.63|0
1722570900000|2024-08-02 03:55:00|121.56|119.16|121.14|118.74|121.56|119.16|121.11|118.71|0
1722571200000|2024-08-02 04:00:00|121.11|118.71|121.02|118.62|121.44|119.04|120.88|118.48|0
1722571500000|2024-08-02 04:05:00|121.05|118.65|121.66|119.26|121.66|119.26|120.99|118.59|0
1722571800000|2024-08-02 04:10:00|121.61|119.21|121.55|119.15|121.86|119.46|121.35|118.95|0
1722572100000|2024-08-02 04:15:00|121.66|119.26|121.63|119.23|121.75|119.35|121.35|118.95|0
1722572400000|2024-08-02 04:20:00|121.66|119.26|121.1|118.7|121.77|119.37|121.07|118.67|0
1722572700000|2024-08-02 04:25:00|121.07|118.67|121.4|119|121.57|119.17|121.04|118.64|0
1722573000000|2024-08-02 04:30:00|121.21|118.81|121.49|119.09|121.54|119.14|121.07|118.67|0
1722573300000|2024-08-02 04:35:00|121.57|119.17|121.54|119.14|122.05|119.65|121.54|119.14|0
1722573600000|2024-08-02 04:40:00|121.6|119.2|123.37|120.97|123.54|121.14|121.6|119.2|0
1722573900000|2024-08-02 04:45:00|123.43|121.03|123.57|121.17|123.57|121.17|123.17|120.77|0
1722574200000|2024-08-02 04:50:00|123.54|121.14|123.48|121.08|123.99|121.59|123.42|121.02|0
1722574500000|2024-08-02 04:55:00|123.42|121.02|123.37|120.97|123.74|121.34|123.23|120.83|0
1722574800000|2024-08-02 05:00:00|123.25|120.85|123.7|121.3|123.85|121.45|123.14|120.74|0
1722575100000|2024-08-02 05:05:00|123.65|121.25|122.69|120.29|123.65|121.25|122.57|120.17|0
1722575400000|2024-08-02 05:10:00|122.71|120.31|122.68|120.28|123.05|120.65|122.63|120.23|0
1722575700000|2024-08-02 05:15:00|122.6|120.2|122.54|120.14|122.63|120.23|121.98|119.58|0
1722576000000|2024-08-02 05:20:00|122.49|120.09|122.71|120.31|122.96|120.56|122.4|120|0
1722576300000|2024-08-02 05:25:00|122.68|120.28|122.4|120|122.76|120.36|122.2|119.8|0
1722576600000|2024-08-02 05:30:00|122.17|119.77|123.24|120.84|123.3|120.9|122.06|119.66|0
1722576900000|2024-08-02 05:35:00|123.18|120.78|124.37|121.97|124.54|122.14|123.18|120.78|0
1722577200000|2024-08-02 05:40:00|124.26|121.86|124.54|122.14|124.68|122.28|123.72|121.32|0
1722577500000|2024-08-02 05:45:00|124.48|122.08|123.8|121.4|124.48|122.08|123.52|121.12|0
1722577800000|2024-08-02 05:50:00|123.69|121.29|124.51|122.11|124.71|122.31|123.69|121.29|0
1722578100000|2024-08-02 05:55:00|124.53|122.13|123.68|121.28|124.53|122.13|123.68|121.28|0
1722578400000|2024-08-02 06:00:00|123.79|121.39|124.02|121.62|124.25|121.85|123.17|120.77|0
1722578700000|2024-08-02 06:05:00|124.19|121.79|124.05|121.65|124.36|121.96|123.45|121.05|0
1722579000000|2024-08-02 06:10:00|124.02|121.62|124.24|121.84|124.7|122.3|124.02|121.62|0
1722579300000|2024-08-02 06:15:00|124.19|121.79|124.91|122.51|124.97|122.57|124.16|121.76|0
1722579600000|2024-08-02 06:20:00|125.02|122.62|125.42|123.02|125.48|123.08|124.31|121.91|0
1722579900000|2024-08-02 06:25:00|125.48|123.08|126.59|124.19|126.68|124.28|125.19|122.79|0
1722580200000|2024-08-02 06:30:00|126.56|124.16|126.33|123.93|127.31|124.91|125.93|123.53|0
1722580500000|2024-08-02 06:35:00|126.36|123.96|125.87|123.47|126.73|124.33|125.7|123.3|0
1722580800000|2024-08-02 06:40:00|125.9|123.5|125.98|123.58|126.85|124.45|125.76|123.36|0
1722581100000|2024-08-02 06:45:00|126.04|123.64|126.33|123.93|126.33|123.93|125.75|123.35|0
1722581400000|2024-08-02 06:50:00|126.27|123.87|125.64|123.24|126.38|123.98|125.47|123.07|0
1722581700000|2024-08-02 06:55:00|125.69|123.29|127.39|124.99|127.39|124.99|125.69|123.29|0
1722582000000|2024-08-02 07:00:00|127.45|125.05|127.47|125.07|127.53|125.13|126.38|123.98|0
1722582300000|2024-08-02 07:05:00|127.3|124.9|127.99|125.59|128.26|125.86|127.13|124.73|0
1722582600000|2024-08-02 07:10:00|128.05|125.65|128.75|126.35|128.75|126.35|127.59|125.19|0
1722582900000|2024-08-02 07:15:00|128.87|126.47|129.74|127.34|129.92|127.52|128.81|126.41|0
1722583200000|2024-08-02 07:20:00|129.8|127.4|129.21|126.81|129.86|127.46|128.92|126.52|0
1722583500000|2024-08-02 07:25:00|129.04|126.64|127|124.6|129.3|126.9|126.77|124.37|0
1722583800000|2024-08-02 07:30:00|126.94|124.54|126.91|124.51|127.23|124.83|126.02|123.62|0
1722584100000|2024-08-02 07:35:00|126.88|124.48|126.16|123.76|127.12|124.72|126.13|123.73|0
1722584400000|2024-08-02 07:40:00|126.19|123.79|125.7|123.3|126.19|123.79|125.22|122.82|0
1722584700000|2024-08-02 07:45:00|125.62|123.22|126.53|124.13|126.56|124.16|125.39|122.99|0
1722585000000|2024-08-02 07:50:00|126.48|124.08|126.53|124.13|126.59|124.19|125.96|123.56|0
1722585300000|2024-08-02 07:55:00|126.5|124.1|125.61|123.21|127.4|125|125.55|123.15|0
1722585600000|2024-08-02 08:00:00|125.58|123.18|126.18|123.78|126.79|124.39|125.32|122.92|0
1722585900000|2024-08-02 08:05:00|126.53|124.13|125.72|123.32|127.28|124.88|125.61|123.21|0
1722586200000|2024-08-02 08:10:00|125.64|123.24|127.3|124.9|127.33|124.93|125.64|123.24|0
1722586500000|2024-08-02 08:15:00|127.27|124.87|127.44|125.04|128.26|125.86|126.81|124.41|0
1722586800000|2024-08-02 08:20:00|127.33|124.93|127.67|125.27|128.46|126.06|127.33|124.93|0
1722587100000|2024-08-02 08:25:00|127.65|125.25|126.4|124|127.85|125.45|126.4|124|0
1722587400000|2024-08-02 08:30:00|126.46|124.06|126|123.6|126.86|124.46|125.91|123.51|0
1722587700000|2024-08-02 08:35:00|125.94|123.54|126.34|123.94|126.74|124.34|125.77|123.37|0
1722588000000|2024-08-02 08:40:00|126.4|124|126.25|123.85|126.97|124.57|126.11|123.71|0
1722588300000|2024-08-02 08:45:00|126.14|123.74|126.91|124.51|126.94|124.54|125.99|123.59|0
1722588600000|2024-08-02 08:50:00|126.74|124.34|126.02|123.62|127.03|124.63|125.91|123.51|0
1722588900000|2024-08-02 08:55:00|125.96|123.56|125.53|123.13|125.96|123.56|125.3|122.9|0
1722589200000|2024-08-02 09:00:00|125.59|123.19|126.56|124.16|126.56|124.16|125.47|123.07|0
1722589500000|2024-08-02 09:05:00|126.62|124.22|127.02|124.62|127.19|124.79|126.33|123.93|0
1722589800000|2024-08-02 09:10:00|126.96|124.56|127.48|125.08|127.71|125.31|126.96|124.56|0
1722590100000|2024-08-02 09:15:00|127.57|125.17|128.12|125.72|128.18|125.78|127.45|125.05|0
1722590400000|2024-08-02 09:20:00|128.09|125.69|128.06|125.66|128.58|126.18|127.89|125.49|0
1722590700000|2024-08-02 09:25:00|128.12|125.72|128.9|126.5|129.17|126.77|128|125.6|0
1722591000000|2024-08-02 09:30:00|128.87|126.47|128.87|126.47|129.16|126.76|128.52|126.12|0
1722591300000|2024-08-02 09:35:00|128.9|126.5|127.82|125.42|128.93|126.53|127.7|125.3|0
1722591600000|2024-08-02 09:40:00|127.76|125.36|128.4|126|128.69|126.29|127.76|125.36|0
1722591900000|2024-08-02 09:45:00|128.34|125.94|128.86|126.46|129.04|126.64|128.34|125.94|0
1722592200000|2024-08-02 09:50:00|128.92|126.52|128.69|126.29|128.98|126.58|128.45|126.05|0
1722592500000|2024-08-02 09:55:00|128.75|126.35|128.83|126.43|128.98|126.58|128.45|126.05|0
1722592800000|2024-08-02 10:00:00|128.86|126.46|129.8|127.4|129.91|127.51|128.1|125.7|0
1722593100000|2024-08-02 10:05:00|129.68|127.28|130.38|127.98|130.62|128.22|129.44|127.04|0
1722593400000|2024-08-02 10:10:00|130.44|128.04|129.68|127.28|130.44|128.04|129.41|127.01|0
1722593700000|2024-08-02 10:15:00|129.73|127.33|129.7|127.3|129.82|127.42|129.38|126.98|0
1722594000000|2024-08-02 10:20:00|129.67|127.27|128.33|125.93|129.73|127.33|127.8|125.4|0
1722594300000|2024-08-02 10:25:00|128.3|125.9|128.79|126.39|128.79|126.39|127.57|125.17|0
1722594600000|2024-08-02 10:30:00|128.73|126.33|130.32|127.92|130.52|128.12|128.5|126.1|0
1722594900000|2024-08-02 10:35:00|130.35|127.95|129.7|127.3|130.35|127.95|129.46|127.06|0
1722595200000|2024-08-02 10:40:00|129.67|127.27|128|125.6|129.78|127.38|127.74|125.34|0
1722595500000|2024-08-02 10:45:00|127.88|125.48|127.91|125.51|128.58|126.18|127.85|125.45|0
1722595800000|2024-08-02 10:50:00|128.02|125.62|127.7|125.3|128.2|125.8|127.65|125.25|0
1722596100000|2024-08-02 10:55:00|127.62|125.22|128.31|125.91|128.49|126.09|126.83|124.43|0
1722596400000|2024-08-02 11:00:00|128.52|126.12|127.64|125.24|128.6|126.2|127.55|125.15|0
1722596700000|2024-08-02 11:05:00|127.55|125.15|128.17|125.77|128.72|126.32|126.65|124.25|0
1722597000000|2024-08-02 11:10:00|128.06|125.66|129.16|126.76|129.28|126.88|127.76|125.36|0
1722597300000|2024-08-02 11:15:00|129.28|126.88|128.75|126.35|129.81|127.41|128.75|126.35|0
1722597600000|2024-08-02 11:20:00|128.69|126.29|129.25|126.85|129.63|127.23|128.4|126|0
1722597900000|2024-08-02 11:25:00|129.22|126.82|129.28|126.88|129.51|127.11|129.04|126.64|0
1722598200000|2024-08-02 11:30:00|129.22|126.82|127.87|125.47|129.63|127.23|127.87|125.47|0
1722598500000|2024-08-02 11:35:00|127.93|125.53|128.92|126.52|129.16|126.76|127.93|125.53|0
1722598800000|2024-08-02 11:40:00|128.86|126.46|128.8|126.4|129.21|126.81|128.57|126.17|0
1722599100000|2024-08-02 11:45:00|128.86|126.46|129.39|126.99|129.62|127.22|128.8|126.4|0
1722599400000|2024-08-02 11:50:00|129.5|127.1|129.09|126.69|129.56|127.16|128.68|126.28|0
1722599700000|2024-08-02 11:55:00|129.15|126.75|129.15|126.75|129.38|126.98|128.97|126.57|0
1722600000000|2024-08-02 12:00:00|129.21|126.81|128.15|125.75|129.21|126.81|128.15|125.75|0
1722600300000|2024-08-02 12:05:00|128.21|125.81|127.33|124.93|128.27|125.87|127.33|124.93|0
1722600600000|2024-08-02 12:10:00|127.51|125.11|128.2|125.8|128.56|126.16|127.39|124.99|0
1722600900000|2024-08-02 12:15:00|128.15|125.75|127.56|125.16|128.73|126.33|127.5|125.1|0
1722601200000|2024-08-02 12:20:00|127.79|125.39|127.62|125.22|128.06|125.66|127.39|124.99|0
1722601500000|2024-08-02 12:25:00|127.56|125.16|127.53|125.13|127.71|125.31|127.15|124.75|0
1722601800000|2024-08-02 12:30:00|127.47|125.07|136.68|134.28|137.49|135.09|126.34|123.94|0
1722602100000|2024-08-02 12:35:00|136.78|134.38|142.21|139.33|142.9|140.02|136.01|133.13|0
1722602400000|2024-08-02 12:40:00|142.33|139.45|140.96|138.08|143.02|140.14|140.65|137.77|0
1722602700000|2024-08-02 12:45:00|141.08|138.2|138.18|135.3|141.77|138.89|138.18|135.3|0
1722603000000|2024-08-02 12:50:00|138|135.12|136.29|133.41|139.66|136.78|135.59|132.71|0
1722603300000|2024-08-02 12:55:00|136.44|133.56|139.39|136.51|140.71|137.83|136.14|133.26|0
1722603600000|2024-08-02 13:00:00|139.33|136.45|139.82|136.94|140.69|137.81|138.16|135.28|0
1722603900000|2024-08-02 13:05:00|139.89|137.01|138.28|135.4|139.89|137.01|137.67|134.79|0
1722604200000|2024-08-02 13:10:00|138.1|135.22|136.3|133.42|138.28|135.4|136.15|133.27|0
1722604500000|2024-08-02 13:15:00|136.36|133.48|134.46|131.58|136.36|133.48|134.1|131.22|0
1722604800000|2024-08-02 13:20:00|134.28|131.4|135.87|132.99|136.45|133.57|134.28|131.4|0
1722605100000|2024-08-02 13:25:00|136.14|133.26|136.69|133.81|137.36|134.48|135.17|132.29|0
1722605400000|2024-08-02 13:30:00|136.75|133.87|140.68|137.8|140.81|137.93|136.38|133.5|0
1722605700000|2024-08-02 13:35:00|140.62|137.74|134.93|132.53|140.62|137.74|134.93|132.53|0
1722606000000|2024-08-02 13:40:00|135.05|132.65|134.14|131.74|136.87|134.47|132.28|129.88|0
1722606300000|2024-08-02 13:45:00|134.17|131.77|135.1|132.7|137.17|134.77|133.12|130.72|0
1722606600000|2024-08-02 13:50:00|135.46|133.06|137.35|134.95|137.6|135.2|133.77|131.37|0
1722606900000|2024-08-02 13:55:00|137.1|134.7|138.8|136.4|141.93|139.53|136.37|133.97|0
1722607200000|2024-08-02 14:00:00|138.92|136.52|139.88|137.48|139.88|137.48|137.35|134.95|0
1722607500000|2024-08-02 14:05:00|139.94|137.54|145.64|143.24|146.87|144.47|139.94|137.54|0
1722607800000|2024-08-02 14:10:00|145.51|143.11|150.47|148.07|150.6|148.2|145.51|143.11|0
1722608100000|2024-08-02 14:15:00|149.74|147.34|161.73|157.89|161.73|157.89|147.45|145.05|0
1722608400000|2024-08-02 14:20:00|161.53|157.69|160.18|156.34|163.59|159.75|154.17|150.33|0
1722608700000|2024-08-02 14:25:00|160.25|156.41|158.44|154.6|160.35|156.51|157.18|153.34|0
1722609000000|2024-08-02 14:30:00|158.91|155.07|158.55|155.55|159.14|156.02|156.58|152.74|0
1722609300000|2024-08-02 14:35:00|158.62|155.62|161.38|158.38|161.45|158.45|158.62|155.62|0
1722609600000|2024-08-02 14:40:00|161.31|158.31|169.08|164.76|169.7|165.38|160.29|156.3|0
1722609900000|2024-08-02 14:45:00|169.29|164.97|163.33|160.21|169.5|165.4|163.19|160.07|0
1722610200000|2024-08-02 14:50:00|163.26|160.14|166.16|163.04|166.5|163.38|162.53|159.41|0
1722610500000|2024-08-02 14:55:00|166.36|163.24|165.37|162.25|167.33|164.21|163.61|160.49|0
1722610800000|2024-08-02 15:00:00|165.31|162.19|170.24|167.12|171.04|167.92|165|161.88|0
1722611100000|2024-08-02 15:05:00|169.83|166.71|169.48|166.36|171|167.88|169.34|166.22|0
1722611400000|2024-08-02 15:10:00|169.79|166.67|169.48|166.36|170.38|167.26|167.29|164.17|0
1722611700000|2024-08-02 15:15:00|169.55|166.43|169.41|166.29|169.96|166.84|168.17|165.05|0
1722612000000|2024-08-02 15:20:00|169.62|166.5|168.31|165.19|171.21|168.09|168.1|164.98|0
1722612300000|2024-08-02 15:25:00|168.24|165.12|168.85|165.73|170.51|167.39|167.62|164.5|0
1722612600000|2024-08-02 15:30:00|168.92|165.8|167.35|164.23|169.54|166.42|167.14|164.02|0
1722612900000|2024-08-02 15:35:00|167.48|164.36|159.92|156.8|167.76|164.64|157.9|154.78|0
1722613200000|2024-08-02 15:40:00|159.96|156.84|156.94|153.82|160.19|157.07|156.87|153.75|0
1722613500000|2024-08-02 15:45:00|156.81|153.69|157.33|154.21|158.52|155.4|155.76|152.64|0
1722613800000|2024-08-02 15:50:00|157|153.88|156.07|152.95|158.59|155.47|153.84|150.72|0
1722614100000|2024-08-02 15:55:00|155.97|152.85|152.53|149.41|155.97|152.85|150.85|147.73|0
1722614400000|2024-08-02 16:00:00|152.47|149.35|148.87|145.75|152.73|149.61|148.49|145.37|0
1722614700000|2024-08-02 16:05:00|148.58|145.46|152.11|148.99|152.18|149.06|147.97|144.85|0
1722615000000|2024-08-02 16:10:00|152.05|148.93|156.1|152.98|158.28|155.16|151.92|148.8|0
1722615300000|2024-08-02 16:15:00|156.2|153.08|154.09|150.97|156.36|153.24|153.96|150.84|0
1722615600000|2024-08-02 16:20:00|153.83|150.71|154.23|151.11|154.23|151.11|151.95|148.83|0
1722615900000|2024-08-02 16:25:00|154.17|151.05|151.97|148.85|154.23|151.11|150.88|147.76|0
1722616200000|2024-08-02 16:30:00|152.14|149.02|152.23|149.11|153.53|150.41|151.32|148.2|0
1722616500000|2024-08-02 16:35:00|152.1|148.98|152.16|149.04|153.53|150.41|151.84|148.72|0
1722616800000|2024-08-02 16:40:00|152.36|149.24|151.38|148.26|152.36|149.24|150.1|146.98|0
1722617100000|2024-08-02 16:45:00|151.51|148.39|153.33|150.21|153.52|150.4|150.87|147.75|0
1722617400000|2024-08-02 16:50:00|153.2|150.08|158.89|155.77|159.09|155.97|153.2|150.08|0
1722617700000|2024-08-02 16:55:00|158.69|155.57|158.42|155.3|160.36|157.24|157.5|154.38|0
1722618000000|2024-08-02 17:00:00|158.75|155.63|159.62|156.5|160.49|157.37|157.63|154.51|0
1722618300000|2024-08-02 17:05:00|159.42|156.3|158.35|155.23|159.55|156.43|157.89|154.77|0
1722618600000|2024-08-02 17:10:00|158.48|155.36|156.83|153.71|160.02|156.9|156.7|153.58|0
1722618900000|2024-08-02 17:15:00|157.03|153.91|157.59|154.47|158.48|155.36|156.76|153.64|0
1722619200000|2024-08-02 17:20:00|157.69|154.57|160.08|156.96|160.15|157.03|157.55|154.43|0
1722619500000|2024-08-02 17:25:00|160.01|156.89|160.51|157.39|160.68|157.56|158.91|155.79|0
1722619800000|2024-08-02 17:30:00|160.48|157.36|160.81|157.69|161.79|158.67|160.08|156.96|0
1722620100000|2024-08-02 17:35:00|160.68|157.56|161.52|158.4|161.82|158.7|160.68|157.56|0
1722620400000|2024-08-02 17:40:00|161.35|158.23|163.32|160.2|165.13|162.01|160.21|157.09|0
1722620700000|2024-08-02 17:45:00|163.21|160.09|163.96|160.84|163.96|160.84|162.17|159.05|0
1722621000000|2024-08-02 17:50:00|164.09|160.97|164.7|161.58|164.7|161.58|162.8|159.68|0
1722621300000|2024-08-02 17:55:00|164.5|161.38|163.14|160.02|164.5|161.38|162.73|159.61|0
1722621600000|2024-08-02 18:00:00|163.27|160.15|164.29|161.17|164.9|161.78|163.21|160.09|0
1722621900000|2024-08-02 18:05:00|164.15|161.03|164.8|161.68|164.97|161.85|163.34|160.22|0
1722622200000|2024-08-02 18:10:00|164.73|161.61|164.73|161.61|165.01|161.89|163.85|160.73|0
1722622500000|2024-08-02 18:15:00|164.8|161.68|164.87|161.75|165.69|162.57|164.26|161.14|0
1722622800000|2024-08-02 18:20:00|164.8|161.68|162.36|159.24|165.04|161.92|162.23|159.11|0
1722623100000|2024-08-02 18:25:00|162.29|159.17|159.62|156.5|162.49|159.37|159.62|156.5|0
1722623400000|2024-08-02 18:30:00|159.75|156.63|158.38|155.26|161.22|158.1|156.24|153.12|0
1722623700000|2024-08-02 18:35:00|158.85|155.73|159.78|156.66|160.44|157.32|158.58|155.46|0
1722624000000|2024-08-02 18:40:00|159.91|156.79|159.97|156.85|160.18|157.06|158.84|155.72|0
1722624300000|2024-08-02 18:45:00|159.91|156.79|159.7|156.58|160.88|157.76|158.05|154.93|0
1722624600000|2024-08-02 18:50:00|159.84|156.72|159.3|156.18|160.3|157.18|159.01|155.89|0
1722624900000|2024-08-02 18:55:00|159.37|156.25|160.7|157.58|160.77|157.65|158.11|154.99|0
1722625200000|2024-08-02 19:00:00|160.63|157.51|159.7|156.58|160.7|157.58|158.5|155.38|0
1722625500000|2024-08-02 19:05:00|159.76|156.64|159.3|156.18|161.44|158.32|159|155.88|0
1722625800000|2024-08-02 19:10:00|159.5|156.38|158.43|155.31|160.9|157.78|158.3|155.18|0
1722626100000|2024-08-02 19:15:00|158.57|155.45|158.43|155.31|159.29|156.17|157.9|154.78|0
1722626400000|2024-08-02 19:20:00|158.63|155.51|158.56|155.44|160.02|156.9|157.97|154.85|0
1722626700000|2024-08-02 19:25:00|158.66|155.54|156.91|153.79|159.29|156.17|156.32|153.2|0
1722627000000|2024-08-02 19:30:00|156.98|153.86|157.24|154.12|157.44|154.32|155.54|152.42|0
1722627300000|2024-08-02 19:35:00|157.37|154.25|160.48|157.36|160.48|157.36|156.91|153.79|0
1722627600000|2024-08-02 19:40:00|160.62|157.5|158.19|155.07|161.22|158.1|158.16|155.04|0
1722627900000|2024-08-02 19:45:00|158.75|155.63|159.11|155.99|159.11|155.99|156.64|153.52|0
1722628200000|2024-08-02 19:50:00|159.21|156.09|159.19|155.83|165.72|162.6|158.81|155.69|0
1722628500000|2024-08-02 19:55:00|158.99|155.63|155.6|152.24|158.99|155.63|154.62|151.26|0
1722628800000|2024-08-02 20:00:00|155.14|151.78|155.79|152.43|156.38|153.02|155.14|151.78|0
1722629100000|2024-08-02 20:05:00|155.66|152.3|156.44|153.08|157.16|153.8|155.59|152.23|0
1722629400000|2024-08-02 20:10:00|156.41|153.05|156.28|152.92|157.03|153.67|155.92|152.56|0
1722817200000|2024-08-05 00:20:00|183.8|181.4|184.52|182.12|185.73|183.33|183.58|181.18|0
1722817500000|2024-08-05 00:25:00|184.67|182.27|184.44|182.04|185.67|183.27|182.86|180.46|0
1722817800000|2024-08-05 00:30:00|184.48|182.08|184.94|182.54|186.46|184.06|184.48|182.08|0
1722818100000|2024-08-05 00:35:00|184.87|182.47|186.14|183.74|186.72|184.32|184.44|182.04|0
1722818400000|2024-08-05 00:40:00|186.17|183.77|184.33|181.93|186.32|183.92|184.29|181.89|0
1722818700000|2024-08-05 00:45:00|184.22|181.82|186.89|184.49|186.89|184.49|184.04|181.64|0
1722819000000|2024-08-05 00:50:00|186.64|184.24|188.1|185.7|188.21|185.81|186.24|183.84|0
1722819300000|2024-08-05 00:55:00|188.35|185.95|187.98|185.58|188.46|186.06|187.25|184.85|0
1722819600000|2024-08-05 01:00:00|188.06|185.66|191.22|188.82|191.34|188.94|187.32|184.92|0
1722819900000|2024-08-05 01:05:00|191.37|188.97|201.24|198.84|201.77|199.37|190.78|188.38|0
1722820200000|2024-08-05 01:10:00|201.39|198.99|201.05|198.65|201.69|199.29|200.41|198.01|0
1722820500000|2024-08-05 01:15:00|201.16|198.76|198.98|196.58|201.46|199.06|198.61|196.21|0
1722820800000|2024-08-05 01:20:00|199.02|196.62|199.96|197.56|200.78|198.38|198.76|196.36|0
1722821100000|2024-08-05 01:25:00|199.84|197.44|199.95|197.55|201.38|198.98|199.58|197.18|0
1722821400000|2024-08-05 01:30:00|200.03|197.63|198.31|195.91|200.25|197.85|197.94|195.54|0
1722821700000|2024-08-05 01:35:00|198.42|196.02|197.52|195.12|199.16|196.76|197.45|195.05|0
1722822000000|2024-08-05 01:40:00|197.56|195.16|199.5|197.1|199.68|197.28|196.71|194.31|0
1722822300000|2024-08-05 01:45:00|198.64|196.24|198.3|195.9|198.82|196.42|197.45|195.05|0
1722822600000|2024-08-05 01:50:00|198.26|195.86|198.26|195.86|199.64|197.24|197.63|195.23|0
1722822900000|2024-08-05 01:55:00|198.3|195.9|196.92|194.52|198.3|195.9|196.77|194.37|0
1722823200000|2024-08-05 02:00:00|196.88|194.48|198.29|195.89|198.66|196.26|196.73|194.33|0
1722823500000|2024-08-05 02:05:00|198.18|195.78|198.36|195.96|198.81|196.41|197.99|195.59|0
1722823800000|2024-08-05 02:10:00|198.14|195.74|198.85|196.45|199.11|196.71|197.69|195.29|0
1722824100000|2024-08-05 02:15:00|198.7|196.3|197.61|195.21|198.7|196.3|197.32|194.92|0
1722824400000|2024-08-05 02:20:00|197.54|195.14|194.95|192.55|197.54|195.14|194.88|192.48|0
1722824700000|2024-08-05 02:25:00|194.88|192.48|195.39|192.99|195.46|193.06|193.85|191.45|0
1722825000000|2024-08-05 02:30:00|195.32|192.92|195.68|193.28|196.12|193.72|194.8|192.4|0
1722825300000|2024-08-05 02:35:00|195.87|193.47|196.64|194.24|196.72|194.32|195.53|193.13|0
1722825600000|2024-08-05 02:40:00|196.79|194.39|199.09|196.69|199.32|196.92|196.64|194.24|0
1722825900000|2024-08-05 02:45:00|198.87|196.47|197.9|195.5|198.98|196.58|197.23|194.83|0
1722826200000|2024-08-05 02:50:00|197.82|195.42|196.93|194.53|198.34|195.94|196.23|193.83|0
1722826500000|2024-08-05 02:55:00|197.22|194.82|197.11|194.71|197.74|195.34|197|194.6|0
1722826800000|2024-08-05 03:00:00|197.15|194.75|197.52|195.12|197.85|195.45|195.86|193.46|0
1722827100000|2024-08-05 03:05:00|197.37|194.97|201.25|198.85|201.36|198.96|196.48|194.08|0
1722827400000|2024-08-05 03:10:00|201.36|198.96|202.51|200.11|202.89|200.49|201.32|198.92|0
1722827700000|2024-08-05 03:15:00|202.59|200.19|202.47|200.07|203.11|200.71|202.36|199.96|0
1722828000000|2024-08-05 03:20:00|202.51|200.11|202.77|200.37|203.26|200.86|202.14|199.74|0
1722828300000|2024-08-05 03:25:00|202.81|200.41|203.03|200.63|203.26|200.86|202.51|200.11|0
1722828600000|2024-08-05 03:30:00|202.96|200.56|203.55|201.15|203.7|201.3|202.73|200.33|0
1722828900000|2024-08-05 03:35:00|203.48|201.08|202.91|200.51|203.85|201.45|202.8|200.4|0
1722829200000|2024-08-05 03:40:00|202.99|200.59|202.24|199.84|203.44|201.04|202.24|199.84|0
1722829500000|2024-08-05 03:45:00|202.5|200.1|205.26|202.86|205.49|203.09|202.5|200.1|0
1722829800000|2024-08-05 03:50:00|205.37|202.97|215.37|212.97|216.29|213.89|205.37|202.97|0
1722830100000|2024-08-05 03:55:00|215.45|213.05|216.52|214.12|216.56|214.16|215.3|212.9|0
1722830400000|2024-08-05 04:00:00|216.48|214.08|216.36|213.96|216.67|214.27|215.64|213.24|0
1722830700000|2024-08-05 04:05:00|216.33|213.93|217.36|214.96|217.82|215.42|216.29|213.89|0
1722831000000|2024-08-05 04:10:00|217.32|214.92|217.35|214.95|218.2|215.8|217.12|214.72|0
1722831300000|2024-08-05 04:15:00|217.16|214.76|217.66|215.26|217.73|215.33|216.55|214.15|0
1722831600000|2024-08-05 04:20:00|217.62|215.22|218.22|214.62|218.56|215.41|217.58|214.19|0
1722831900000|2024-08-05 04:25:00|217.99|214.39|217.79|214.19|218.72|215.56|217.49|213.89|0
1722832200000|2024-08-05 04:30:00|217.83|214.23|217.79|214.19|218.17|214.57|217.29|213.69|0
1722832500000|2024-08-05 04:35:00|217.87|214.27|217.75|214.15|219.09|215.49|217.25|213.65|0
1722832800000|2024-08-05 04:40:00|217.79|214.19|218.36|214.76|218.63|215.03|216.94|213.34|0
1722833100000|2024-08-05 04:45:00|218.48|214.88|219.17|215.57|219.98|216.38|218.36|214.76|0
1722833400000|2024-08-05 04:50:00|218.93|215.33|219.78|216.18|219.86|216.26|218.55|214.95|0
1722833700000|2024-08-05 04:55:00|219.7|216.1|220.24|216.64|220.4|216.8|219.32|215.72|0
1722834000000|2024-08-05 05:00:00|220.32|216.72|220.64|216.56|221.57|217.49|220.09|216.17|0
1722834300000|2024-08-05 05:05:00|220.29|216.21|221.37|217.29|221.88|217.8|220.06|215.98|0
1722834600000|2024-08-05 05:10:00|221.29|217.21|221.21|217.13|222.03|217.95|220.9|216.82|0
1722834900000|2024-08-05 05:15:00|221.17|217.09|221.99|217.91|222.18|218.1|220.36|216.28|0
1722835200000|2024-08-05 05:20:00|222.03|217.95|222.33|218.25|222.73|218.65|221.63|217.55|0
1722835500000|2024-08-05 05:25:00|222.61|218.53|222.57|218.49|223.11|219.03|221.63|217.55|0
1722835800000|2024-08-05 05:30:00|222.64|218.56|230.63|226.55|230.79|226.71|222.64|218.56|0
1722836100000|2024-08-05 05:35:00|230.51|226.43|237.12|233.04|237.2|233.12|230.51|226.43|0
1722836400000|2024-08-05 05:40:00|237.44|233.36|231.59|226.79|239.27|235.19|230.47|225.67|0
1722836700000|2024-08-05 05:45:00|231.55|226.75|239.6|234.8|239.93|235.13|231.55|226.75|0
1722837000000|2024-08-05 05:50:00|238.9|234.1|244.77|239.97|246.24|241.44|237.8|233|0
1722837300000|2024-08-05 05:55:00|245.15|240.35|243.11|238.31|248.3|243.5|240.75|235.95|0
1722837600000|2024-08-05 06:00:00|243.35|238.55|249.36|244.56|249.36|244.56|242.57|237.77|0
1722837900000|2024-08-05 06:05:00|248.93|244.13|243.52|238.72|249.23|244.43|243.52|238.72|0
1722838200000|2024-08-05 06:10:00|243.18|238.38|244.1|239.3|244.22|239.42|239.47|234.67|0
1722838500000|2024-08-05 06:15:00|243.89|239.09|245.68|240.88|247.07|242.27|242.14|237.34|0
1722838800000|2024-08-05 06:20:00|245.64|240.84|248.2|243.4|249.94|245.14|244.22|239.42|0
1722839100000|2024-08-05 06:25:00|248.12|243.32|245.76|240.96|248.12|243.32|241.23|236.43|0
1722839400000|2024-08-05 06:30:00|245.72|240.92|240.56|235.76|246.22|241.42|239.41|234.61|0
1722839700000|2024-08-05 06:35:00|240.4|235.6|253.24|247.64|253.24|247.64|238.92|233.64|0
1722840000000|2024-08-05 06:40:00|253.03|247.43|252.99|247.39|255.82|250.22|252.53|246.93|0
1722840300000|2024-08-05 06:45:00|252.91|247.31|253.65|248.05|253.73|248.13|252.49|246.89|0
1722840600000|2024-08-05 06:50:00|253.94|248.34|243.15|237.55|255.56|249.96|231.15|225.55|0
1722840900000|2024-08-05 06:55:00|242.74|237.14|252.79|246.07|252.79|246.07|242.57|236.97|0
1722841200000|2024-08-05 07:00:00|253.17|246.45|251.8|245.08|253.25|246.53|251.3|244.58|0
1722841500000|2024-08-05 07:05:00|251.59|244.87|259.29|252.57|259.5|252.78|250.64|243.92|0
1722841800000|2024-08-05 07:10:00|259.46|252.74|258.65|250.25|259.46|252.74|255.69|248.97|0
1722842100000|2024-08-05 07:15:00|258.32|249.92|280.54|272.14|281.64|273.24|257.19|248.79|0
1722842400000|2024-08-05 07:20:00|280.62|272.22|277|268.6|280.79|272.39|275.75|267.35|0
1722842700000|2024-08-05 07:25:00|277.59|269.19|279.18|270.78|280.41|272.01|277.42|269.02|0
1722843000000|2024-08-05 07:30:00|279.31|270.91|272.17|262.37|281.38|272.98|271.46|261.66|0
1722843300000|2024-08-05 07:35:00|272.08|262.28|273.91|264.11|274.29|264.49|270.5|260.7|0
1722843600000|2024-08-05 07:40:00|274.17|264.37|273.33|263.53|274.96|265.16|271.66|261.86|0
1722843900000|2024-08-05 07:45:00|272.87|263.07|248.54|238.74|272.87|263.07|247.32|237.52|0
1722844200000|2024-08-05 07:50:00|248.62|238.82|248.01|238.21|250.7|240.9|247.85|238.05|0
1722844500000|2024-08-05 07:55:00|248.17|238.37|247.44|237.64|248.45|238.65|246.55|236.75|0
1722844800000|2024-08-05 08:00:00|247.36|237.56|250.04|240.24|252.71|242.91|247.19|237.39|0
1722845100000|2024-08-05 08:05:00|249.83|240.03|233.99|224.19|250|240.2|233.75|223.95|0
1722845400000|2024-08-05 08:10:00|233.36|223.56|236.25|226.45|237.74|227.94|233.08|223.28|0
1722845700000|2024-08-05 08:15:00|236.73|226.93|236.12|226.32|240.26|230.46|235.74|225.94|0
1722846000000|2024-08-05 08:20:00|236.28|226.48|240.78|230.98|240.81|231.01|235.8|226|0
1722846300000|2024-08-05 08:25:00|240.89|231.09|240.77|230.97|242.06|232.26|239.13|229.33|0
1722846600000|2024-08-05 08:30:00|240.49|230.69|242.26|232.46|243.15|233.35|238.85|229.05|0
1722846900000|2024-08-05 08:35:00|242.14|232.34|241.89|232.09|242.74|232.94|240.21|230.41|0
1722847200000|2024-08-05 08:40:00|241.61|231.81|242.86|233.06|244.11|234.31|241.61|231.81|0
1722847500000|2024-08-05 08:45:00|242.94|233.14|243.18|233.38|244.35|234.55|242.21|232.41|0
1722847800000|2024-08-05 08:50:00|243.26|233.46|246.1|236.3|246.22|236.42|242.37|232.57|0
1722848100000|2024-08-05 08:55:00|246.02|236.22|246.47|236.67|247.58|237.78|245.12|235.32|0
1722848400000|2024-08-05 09:00:00|246.35|236.55|248.58|238.78|255.11|245.31|244.35|234.55|0
1722848700000|2024-08-05 09:05:00|248.37|238.57|251.16|241.36|251.99|242.19|248.25|238.45|0
1722849000000|2024-08-05 09:10:00|251.2|241.4|250.29|240.49|252.69|242.89|249.84|240.04|0
1722849300000|2024-08-05 09:15:00|250.79|240.99|250.62|240.82|251.69|241.89|249.43|239.63|0
1722849600000|2024-08-05 09:20:00|250.66|240.86|252.35|242.55|252.68|242.88|249.55|239.75|0
1722849900000|2024-08-05 09:25:00|252.43|242.63|249.05|239.25|252.64|242.84|249.05|239.25|0
1722850200000|2024-08-05 09:30:00|249.46|239.66|250.12|240.32|250.69|240.89|248.15|238.35|0
1722850500000|2024-08-05 09:35:00|250.32|240.52|254.46|244.66|256.01|246.21|249.95|240.15|0
1722850800000|2024-08-05 09:40:00|254.71|244.91|257.22|247.42|257.6|247.8|252.42|242.62|0
1722851100000|2024-08-05 09:45:00|257.26|247.46|254.95|245.15|257.3|247.5|254.5|244.7|0
1722851400000|2024-08-05 09:50:00|255|245.2|252.66|242.86|255.25|245.45|251.18|241.38|0
1722851700000|2024-08-05 09:55:00|252.75|242.95|253.49|244.53|256.55|246.75|252|242.2|0
1722852000000|2024-08-05 10:00:00|253.45|244.49|262.85|253.89|262.85|253.89|253.12|244.16|0
1722852300000|2024-08-05 10:05:00|262.68|253.72|263.8|254.84|263.8|254.84|261.93|252.97|0
1722852600000|2024-08-05 10:10:00|264.01|255.05|264.26|255.3|265.1|256.14|261.47|252.51|0
1722852900000|2024-08-05 10:15:00|263.88|254.92|263.17|254.21|266.36|257.4|263.17|254.21|0
1722853200000|2024-08-05 10:20:00|263.25|254.29|258.91|249.95|264.43|255.47|256.45|247.49|0
1722853500000|2024-08-05 10:25:00|258.87|249.91|266.79|257.83|268.86|259.9|258.54|249.58|0
1722853800000|2024-08-05 10:30:00|266.53|257.57|267.38|258.42|267.5|258.54|265.01|256.05|0
1722854100000|2024-08-05 10:35:00|267.33|258.37|270.05|261.09|270.56|261.6|267.08|258.12|0
1722854400000|2024-08-05 10:40:00|269.92|260.96|268.3|259.34|272.19|263.23|268.05|259.09|0
1722854700000|2024-08-05 10:45:00|268.34|259.38|267.24|258.28|270.05|261.09|266.05|257.09|0
1722855000000|2024-08-05 10:50:00|267.41|258.45|268.17|259.21|270.09|261.13|266.39|257.43|0
1722855300000|2024-08-05 10:55:00|268.21|259.25|264.79|255.83|269.19|260.23|264.33|255.37|0
1722855600000|2024-08-05 11:00:00|263.95|254.99|267.89|258.37|268.57|259.05|262.44|253.48|0
1722855900000|2024-08-05 11:05:00|268.15|258.63|270.4|260.88|270.4|260.88|268.15|258.63|0
1722856200000|2024-08-05 11:10:00|270.36|260.84|268.46|258.38|275.12|265.6|268.01|258.38|0
1722856500000|2024-08-05 11:15:00|268.42|258.34|268.46|258.38|270.37|260.29|268.04|257.96|0
1722856800000|2024-08-05 11:20:00|268.33|258.25|268.75|258.67|269.3|259.22|267.74|257.66|0
1722857100000|2024-08-05 11:25:00|268.79|258.71|273.39|263.31|273.52|263.44|268.79|258.71|0
1722857400000|2024-08-05 11:30:00|273.22|263.14|273.56|263.48|277.44|267.36|272.96|262.88|0
1722857700000|2024-08-05 11:35:00|273.39|263.31|276.14|266.06|276.4|266.32|270.99|260.91|0
1722858000000|2024-08-05 11:40:00|275.79|265.71|273.68|263.6|276.39|266.31|273.68|263.6|0
1722858300000|2024-08-05 11:45:00|273.72|263.64|277.86|267.78|278.34|268.26|273.46|263.38|0
1722858600000|2024-08-05 11:50:00|277.74|267.66|284.81|273.61|285.6|274.4|275.53|265.45|0
1722858900000|2024-08-05 11:55:00|284.9|273.7|284.81|273.61|287.97|276.77|284.15|272.95|0
1722859200000|2024-08-05 12:00:00|285.51|274.31|285.33|274.13|285.51|274.31|280.98|269.78|0
1722859500000|2024-08-05 12:05:00|285.15|273.95|295.73|284.53|295.91|284.71|285.15|273.95|0
1722859800000|2024-08-05 12:10:00|295.69|284.49|298.78|287.58|298.96|287.76|286.93|275.73|0
1722860100000|2024-08-05 12:15:00|298.51|287.31|305.54|294.34|307.2|296|298.16|286.96|0
1722860400000|2024-08-05 12:20:00|305.63|294.43|317.47|305.15|317.47|305.15|304.31|293.11|0
1722860700000|2024-08-05 12:25:00|317.37|305.05|334.09|320.09|336.16|322.16|312.45|300.13|0
1722861000000|2024-08-05 12:30:00|333.9|319.9|365.46|343.06|366.03|343.63|333.25|317.77|0
1722861300000|2024-08-05 12:35:00|365.42|343.02|359.52|337.12|366.69|344.29|358.03|335.63|0
1722861600000|2024-08-05 12:40:00|358.45|336.05|350.88|328.48|358.45|336.05|344|321.6|0
1722861900000|2024-08-05 12:45:00|351.62|329.22|356.42|334.02|359.24|336.84|351.62|329.22|0
1722862200000|2024-08-05 12:50:00|356.32|333.92|357.49|335.09|358.53|336.13|354.22|331.82|0
1722862500000|2024-08-05 12:55:00|357.68|335.28|353.05|330.65|359|336.6|350.78|328.38|0
1722862800000|2024-08-05 13:00:00|353.56|331.16|343.94|321.54|354.77|332.37|343.16|320.76|0
1722863100000|2024-08-05 13:05:00|343.99|321.59|339.38|316.98|344.81|322.41|333.85|311.45|0
1722863400000|2024-08-05 13:10:00|338.43|316.03|338.93|316.53|340.02|317.62|336.13|313.73|0
1722863700000|2024-08-05 13:15:00|338.88|316.48|330.75|308.35|340.47|318.07|329.04|306.64|0
1722864000000|2024-08-05 13:20:00|329.98|307.58|332.19|309.79|332.6|310.2|328.59|306.19|0
1722864300000|2024-08-05 13:25:00|332.28|309.88|338.3|315.9|338.85|316.45|332.28|309.88|0
1722864600000|2024-08-05 13:30:00|339.87|317.47|322.26|299.86|343.43|321.03|318.36|295.96|0
1722864900000|2024-08-05 13:35:00|322.31|299.91|309.71|287.31|324.72|302.32|309.71|287.31|0
1722865200000|2024-08-05 13:40:00|310.42|288.02|289.35|266.95|316.2|293.8|289.35|266.95|0
1722865500000|2024-08-05 13:45:00|290.1|267.7|269.25|255.25|290.1|267.7|268.83|254.83|0
1722865800000|2024-08-05 13:50:00|269.6|255.6|250.74|233.94|272.85|256.05|247.03|230.23|0
1722866100000|2024-08-05 13:55:00|251.17|234.37|254.2|237.4|254.37|237.57|250.06|233.26|0
1722866400000|2024-08-05 14:00:00|253.47|236.67|241.21|224.41|253.47|236.67|235.95|219.15|0
1722866700000|2024-08-05 14:05:00|242.16|225.36|235.91|224.71|250.71|239.51|234.33|222.89|0
1722867000000|2024-08-05 14:10:00|236.7|225.5|235.07|223.87|241.12|229.92|234.99|223.79|0
1722867300000|2024-08-05 14:15:00|236.11|224.91|235.06|223.86|242.93|231.73|234.31|223.11|0
1722867600000|2024-08-05 14:20:00|236.01|224.81|241.42|230.22|243.37|232.17|234.72|223.52|0
1722867900000|2024-08-05 14:25:00|241.16|229.96|246.54|235.34|246.97|235.77|236.55|225.35|0
1722868200000|2024-08-05 14:30:00|246.97|235.77|238.03|226.83|250.12|238.92|237.95|226.75|0
1722868500000|2024-08-05 14:35:00|238.45|227.25|238.19|226.99|242.16|230.96|236.19|224.99|0
1722868800000|2024-08-05 14:40:00|238.61|227.41|241.77|230.57|241.99|230.79|237.44|226.24|0
1722869100000|2024-08-05 14:45:00|241.14|229.94|239.4|231|241.14|232.19|236.62|228.22|0
1722869400000|2024-08-05 14:50:00|239.31|230.91|232.46|224.06|241.48|233.08|230.65|222.25|0
1722869700000|2024-08-05 14:55:00|232.55|224.15|231.63|223.23|239.51|231.11|226.63|218.23|0
1722870000000|2024-08-05 15:00:00|231.47|223.07|230.29|221.89|231.72|223.32|230.04|221.64|0
1722870300000|2024-08-05 15:05:00|231.42|223.02|221.2|215.04|231.42|223.02|218.81|212.65|0
1722870600000|2024-08-05 15:10:00|221.08|214.92|218.97|212.81|222.79|216.63|217.48|211.32|0
1722870900000|2024-08-05 15:15:00|218.81|212.65|219.53|213.37|220.34|214.18|216.96|210.8|0
1722871200000|2024-08-05 15:20:00|219.78|213.62|211.83|205.67|221.75|215.59|211.51|205.35|0
1722871500000|2024-08-05 15:25:00|211.59|205.43|213.71|207.55|214.07|207.91|208.58|202.42|0
1722871800000|2024-08-05 15:30:00|213.82|207.66|212.22|206.06|214.63|208.47|210.32|204.16|0
1722872100000|2024-08-05 15:35:00|212.03|205.87|208.78|202.62|213.42|207.26|206.59|200.43|0
1722872400000|2024-08-05 15:40:00|208.98|202.82|212.78|206.62|213.58|207.42|208.5|202.34|0
1722872700000|2024-08-05 15:45:00|212.54|206.38|212.85|206.69|213.66|207.5|209.96|203.8|0
1722873000000|2024-08-05 15:50:00|213.01|206.85|205.11|198.95|215.42|209.26|204.48|198.32|0
1722873300000|2024-08-05 15:55:00|205.51|199.35|204.6|198.44|206.69|200.53|203.73|197.57|0
1722873600000|2024-08-05 16:00:00|204.68|198.52|202.94|196.78|206.89|200.73|201.93|195.77|0
1722873900000|2024-08-05 16:05:00|203.02|196.86|201.65|195.49|204.95|198.79|201.42|195.26|0
1722874200000|2024-08-05 16:10:00|201.73|195.57|201.22|195.06|203.53|197.37|200.87|194.71|0
1722874500000|2024-08-05 16:15:00|201.03|194.87|198.9|192.74|201.42|195.26|198.78|192.62|0
1722874800000|2024-08-05 16:20:00|198.78|192.62|197.51|191.35|200.56|194.4|197.4|191.24|0
1722875100000|2024-08-05 16:25:00|197.63|191.47|195.11|188.95|198.09|191.93|194.88|188.72|0
1722875400000|2024-08-05 16:30:00|194.88|188.72|204.3|198.14|205.08|198.92|194.88|188.72|0
1722875700000|2024-08-05 16:35:00|204.77|198.61|207.9|201.74|209.08|202.92|204.69|198.53|0
1722876000000|2024-08-05 16:40:00|207.74|201.58|205.05|198.89|208.05|201.89|204.97|198.81|0
1722876300000|2024-08-05 16:45:00|205.36|199.2|207.49|201.33|207.85|201.69|205.12|198.96|0
1722876600000|2024-08-05 16:50:00|207.02|200.86|210.2|204.04|210.2|204.04|207.02|200.86|0
1722876900000|2024-08-05 16:55:00|210.33|204.17|210.97|204.81|212.3|206.14|209.32|203.16|0
1722877200000|2024-08-05 17:00:00|211.05|204.89|211.49|205.33|212.13|205.97|209.48|203.32|0
1722877500000|2024-08-05 17:05:00|211.65|205.49|213.26|207.1|213.26|207.1|207.72|201.56|0
1722877800000|2024-08-05 17:10:00|213.42|207.26|212.53|206.37|214.7|208.54|211.25|205.09|0
1722878100000|2024-08-05 17:15:00|212.93|206.77|211.41|205.25|212.93|206.77|210.42|204.26|0
1722878400000|2024-08-05 17:20:00|211.29|205.13|210.93|204.77|211.57|205.41|209.1|202.94|0
1722878700000|2024-08-05 17:25:00|210.69|204.53|209.5|203.34|210.77|204.61|208.55|202.39|0
1722879000000|2024-08-05 17:30:00|212.12|205.96|210.45|204.29|212.6|206.44|209.89|203.73|0
1722879300000|2024-08-05 17:35:00|210.21|204.05|210.72|204.56|211.96|205.8|209.65|203.49|0
1722879600000|2024-08-05 17:40:00|210.76|204.6|210.92|204.76|211.88|205.72|208.3|202.14|0
1722879900000|2024-08-05 17:45:00|210.6|204.44|212.35|206.19|212.64|206.48|210.36|204.2|0
1722880200000|2024-08-05 17:50:00|212.51|206.35|212.79|206.63|212.91|206.75|210.56|204.4|0
1722880500000|2024-08-05 17:55:00|212.71|206.55|214.12|207.96|215|208.84|211.31|205.15|0
1722880800000|2024-08-05 18:00:00|214.16|208|217.36|211.2|218.09|211.93|213.79|207.63|0
1722881100000|2024-08-05 18:05:00|217.52|211.36|215.57|209.41|217.68|211.52|214.92|208.76|0
1722881400000|2024-08-05 18:10:00|215.53|209.37|217.8|211.64|218.13|211.97|214.55|208.39|0
1722881700000|2024-08-05 18:15:00|217.48|211.32|215.85|209.69|218.25|212.09|214.67|208.51|0
1722882000000|2024-08-05 18:20:00|215.64|209.48|221|214.84|221.37|215.21|214.35|208.19|0
1722882300000|2024-08-05 18:25:00|220.96|214.8|218.64|212.48|221.33|215.17|218.32|212.16|0
1722882600000|2024-08-05 18:30:00|218.84|212.68|219.5|214.46|220.26|214.58|217.51|211.35|0
1722882900000|2024-08-05 18:35:00|219.74|214.7|221.66|216.62|221.99|216.95|218.24|213.2|0
1722883200000|2024-08-05 18:40:00|221.82|216.78|225.79|220.75|226.37|221.33|221.58|216.54|0
1722883500000|2024-08-05 18:45:00|225.83|220.79|231.98|226.94|232.24|227.2|222.54|217.5|0
1722883800000|2024-08-05 18:50:00|231.9|226.86|230.38|225.34|231.9|226.86|227.09|222.05|0
1722884100000|2024-08-05 18:55:00|230.3|225.26|232.23|227.19|232.57|227.53|230.13|225.09|0
1722884400000|2024-08-05 19:00:00|231.98|226.94|227.62|222.58|231.98|226.94|227.62|222.58|0
1722884700000|2024-08-05 19:05:00|227.79|222.75|231.64|226.6|231.64|226.6|227.71|222.67|0
1722885000000|2024-08-05 19:10:00|231.72|226.68|233.07|228.03|233.24|228.2|230.08|225.04|0
1722885300000|2024-08-05 19:15:00|233.24|228.2|232.56|227.52|233.58|228.54|231.72|226.68|0
1722885600000|2024-08-05 19:20:00|232.22|227.18|230.45|225.41|232.69|227.65|229.36|224.32|0
1722885900000|2024-08-05 19:25:00|230.37|225.33|231.43|226.39|232.74|227.7|230.12|225.08|0
1722886200000|2024-08-05 19:30:00|231.05|226.01|231.97|226.93|234.34|229.3|229.97|224.93|0
1722886500000|2024-08-05 19:35:00|231.72|226.68|231.9|227.42|232.65|227.97|230.05|225.01|0
1722886800000|2024-08-05 19:40:00|231.61|227.13|234.59|230.39|235.1|230.9|230.94|226.46|0
1722887100000|2024-08-05 19:45:00|234.93|230.73|235.18|230.98|235.99|231.79|233.45|229.25|0
1722887400000|2024-08-05 19:50:00|234.93|230.73|233.4|229.2|236.12|231.92|230.54|226.34|0
1722887700000|2024-08-05 19:55:00|233.23|229.03|226.96|222.76|233.23|229.03|226.96|222.76|0
1722888000000|2024-08-05 20:00:00|227.12|222.92|222.2|218|227.62|223.42|221.07|216.87|0
1722888300000|2024-08-05 20:05:00|222.36|218.16|223.58|219.38|225.12|220.92|220.18|215.98|0
1722888600000|2024-08-05 20:10:00|223.5|219.3|228.62|224.42|228.79|224.59|223.5|219.3|0
1722888900000|2024-08-05 20:15:00|229.52|223.52|228.95|222.95|230.01|224.01|228.13|222.13|0
1722889200000|2024-08-05 20:20:00|228.82|222.82|228.98|222.98|230.82|224.82|227.74|221.74|0
1722889500000|2024-08-05 20:25:00|229.06|223.06|228.32|222.32|229.55|223.55|228.16|222.16|0
1722889800000|2024-08-05 20:30:00|228.24|222.24|228.16|222.16|228.81|222.81|227.75|221.75|0
1722890100000|2024-08-05 20:35:00|228.12|222.12|229.17|223.17|229.3|223.3|228.08|222.08|0
1722890400000|2024-08-05 20:40:00|229.3|223.3|228.89|222.89|229.38|223.38|228.56|222.56|0
1722890700000|2024-08-05 20:45:00|228.85|222.85|227.82|221.82|228.85|222.85|227.74|221.74|0
1722891000000|2024-08-05 20:50:00|227.74|221.74|227.33|221.33|227.82|221.82|227.17|221.17|0
1722891300000|2024-08-05 20:55:00|227.3|221.3|225.27|219.27|227.3|221.3|225.15|219.15|0
1722891600000|2024-08-05 21:00:00|225.16|219.16|225.75|219.75|225.75|219.75|225.16|219.16|0
1722891900000|2024-08-05 21:05:00|225.54|219.54|225.9|219.9|225.94|219.94|225.45|219.45|0
1722892200000|2024-08-05 21:10:00|225.88|219.88|225.86|219.86|225.9|219.9|225.84|219.84|0
1722892500000|2024-08-05 21:15:00|225.88|219.88|225.9|219.9|225.94|219.94|225.71|219.71|0
1722892800000|2024-08-05 21:20:00|225.88|219.88|225.87|219.87|225.96|219.96|225.81|219.81|0
1722893100000|2024-08-05 21:25:00|225.92|219.92|225.8|219.8|225.93|219.93|225.8|219.8|0
1722893400000|2024-08-05 21:30:00|225.79|219.79|225.59|219.59|225.79|219.79|225.57|219.57|0
1722893700000|2024-08-05 21:35:00|225.58|219.58|225.52|219.52|225.58|219.58|225.32|219.32|0
1722894000000|2024-08-05 21:40:00|225.51|219.51|225.22|219.22|225.52|219.52|225.15|219.15|0
1722894300000|2024-08-05 21:45:00|225.19|219.19|225.04|219.04|225.25|219.25|225.04|219.04|0
1722894600000|2024-08-05 21:50:00|225.03|219.03|224.74|218.74|225.03|219.03|224.74|218.74|0
1722894900000|2024-08-05 21:55:00|224.72|218.72|224.56|218.56|224.74|218.74|224.56|218.56|0
1722895200000|2024-08-05 22:00:00|224.59|218.59|222.12|216.12|224.59|218.59|220.97|214.97|0
1722895500000|2024-08-05 22:05:00|221.88|215.88|219.62|213.62|222.04|216.04|218.95|212.95|0
1722895800000|2024-08-05 22:10:00|219.5|213.5|219.74|213.74|220.01|214.01|218.4|212.4|0
1722896100000|2024-08-05 22:15:00|219.77|213.77|218.47|212.47|219.89|213.89|218.24|212.24|0
1722896400000|2024-08-05 22:20:00|218.24|212.24|218|212|218.63|212.63|217.38|211.38|0
1722896700000|2024-08-05 22:25:00|217.96|211.96|218.51|212.51|218.55|212.55|217.18|211.18|0
1722897000000|2024-08-05 22:30:00|218.43|212.43|219.09|213.09|220.04|214.04|217.84|211.84|0
1722897300000|2024-08-05 22:35:00|219.02|213.02|218.78|212.78|219.17|213.17|218.27|212.27|0
1722897600000|2024-08-05 22:40:00|218.81|212.81|219.4|213.4|219.48|213.48|218.7|212.7|0
1722897900000|2024-08-05 22:45:00|219.56|213.56|220.19|214.19|220.47|214.47|219.4|213.4|0
1722898200000|2024-08-05 22:50:00|220.23|214.23|222.49|216.49|222.53|216.53|220.23|214.23|0
1722898500000|2024-08-05 22:55:00|222.89|216.89|220.82|214.82|223.33|217.33|220.82|214.82|0
1722898800000|2024-08-05 23:00:00|220.9|214.9|219.95|213.95|220.9|214.9|219.71|213.71|0
1722899100000|2024-08-05 23:05:00|220.02|214.02|219.47|213.47|220.42|214.42|219.08|213.08|0
1722899400000|2024-08-05 23:10:00|219.23|213.23|219.78|213.78|220.1|214.1|219.23|213.23|0
1722899700000|2024-08-05 23:15:00|219.74|213.74|221.28|215.28|221.4|215.4|219.7|213.7|0
1722900000000|2024-08-05 23:20:00|221.32|215.32|221.68|215.68|222.2|216.2|220.81|214.81|0
1722900300000|2024-08-05 23:25:00|221.72|215.72|221.2|215.2|222.11|216.11|221.08|215.08|0
1722900600000|2024-08-05 23:30:00|221.04|215.04|220.17|214.17|221.04|215.04|218.99|212.99|0
1722900900000|2024-08-05 23:35:00|220.05|214.05|219.18|213.18|220.05|214.05|218.91|212.91|0
1722901200000|2024-08-05 23:40:00|219.06|213.06|219.22|213.22|219.49|213.49|219.02|213.02|0
1722901500000|2024-08-05 23:45:00|219.25|213.25|217.6|211.6|219.25|213.25|217.29|211.29|0
1722901800000|2024-08-05 23:50:00|217.76|211.76|218.23|212.23|218.46|212.46|217.09|211.09|0
1722902100000|2024-08-05 23:55:00|218.27|212.27|216.89|210.89|218.9|212.9|216.89|210.89|0
1722902400000|2024-08-06 00:00:00|217.01|211.01|219.24|213.24|219.99|213.99|217.01|211.01|0
1722902700000|2024-08-06 00:05:00|218.93|212.93|219.16|213.16|220.5|214.5|217.36|211.36|0
1722903000000|2024-08-06 00:10:00|219.2|213.2|219.67|213.67|219.83|213.83|217.94|211.94|0
1722903300000|2024-08-06 00:15:00|218.81|214.61|219.64|215.44|220.99|216.79|218.61|214.41|0
1722903600000|2024-08-06 00:20:00|219.56|215.36|218.65|214.45|220.67|216.47|218.61|214.41|0
1722903900000|2024-08-06 00:25:00|218.69|214.49|219.75|215.55|220.27|216.07|218.53|214.33|0
1722904200000|2024-08-06 00:30:00|219.79|215.59|218.33|214.13|220.07|215.87|218.14|213.94|0
1722904500000|2024-08-06 00:35:00|218.29|214.09|217.51|213.31|218.96|214.76|217.39|213.19|0
1722904800000|2024-08-06 00:40:00|217.7|213.5|217.31|213.11|218.09|213.89|217.15|212.95|0
1722905100000|2024-08-06 00:45:00|217.27|213.07|212.54|208.34|217.31|213.11|212.54|208.34|0
1722905400000|2024-08-06 00:50:00|212.62|208.42|210.88|206.68|213.56|209.36|209.21|205.01|0
1722905700000|2024-08-06 00:55:00|210.96|206.76|209.42|205.22|210.96|206.76|209.38|205.18|0
1722906000000|2024-08-06 01:00:00|209.38|205.18|209.3|205.1|210.26|206.06|208.88|204.68|0
1722906300000|2024-08-06 01:05:00|209.34|205.14|207.66|203.46|209.53|205.33|207.66|203.46|0
1722906600000|2024-08-06 01:10:00|207.58|203.38|205|200.8|207.77|203.57|203.61|199.41|0
1722906900000|2024-08-06 01:15:00|204.66|200.46|206.3|202.1|207.12|202.92|204.25|200.05|0
1722907200000|2024-08-06 01:20:00|206.45|202.25|208.35|204.15|208.47|204.27|205.99|201.79|0
1722907500000|2024-08-06 01:25:00|208.05|203.85|207.51|203.31|208.16|203.96|206.98|202.78|0
1722907800000|2024-08-06 01:30:00|207.62|203.42|208.5|204.3|209.5|205.3|207.51|203.31|0
1722908100000|2024-08-06 01:35:00|208.46|204.26|209.27|205.07|209.77|205.57|208.27|204.07|0
1722908400000|2024-08-06 01:40:00|209.46|205.26|210.5|206.3|211.66|207.46|209.19|204.99|0
1722908700000|2024-08-06 01:45:00|210.26|206.06|208.34|204.14|211.19|206.99|208.11|203.91|0
1722909000000|2024-08-06 01:50:00|208.42|204.22|207.42|203.22|208.88|204.68|206.81|202.61|0
1722909300000|2024-08-06 01:55:00|207.46|203.26|207|202.8|207.8|203.6|206.85|202.65|0
1722909600000|2024-08-06 02:00:00|206.85|202.65|207.8|203.6|208.34|204.14|206.39|202.19|0
1722909900000|2024-08-06 02:05:00|207.65|203.45|209.67|205.47|209.87|205.67|207.45|203.25|0
1722910200000|2024-08-06 02:10:00|209.64|205.44|209.48|205.28|210.48|206.28|209.1|204.9|0
1722910500000|2024-08-06 02:15:00|209.71|205.51|208.98|204.78|209.82|205.62|208.56|204.36|0
1722910800000|2024-08-06 02:20:00|209.17|204.97|207.98|203.78|209.17|204.97|207.94|203.74|0
1722911100000|2024-08-06 02:25:00|208.05|203.85|206.58|202.38|208.51|204.31|204.96|200.76|0
1722911400000|2024-08-06 02:30:00|207.16|202.96|207.23|203.03|207.73|203.53|206.93|202.73|0
1722911700000|2024-08-06 02:35:00|207.31|203.11|206.54|202.34|207.54|203.34|206.31|202.11|0
1722912000000|2024-08-06 02:40:00|206.46|202.26|206.08|201.88|206.85|202.65|206.08|201.88|0
1722912300000|2024-08-06 02:45:00|206.16|201.96|206.42|202.22|206.69|202.49|206.16|201.96|0
1722912600000|2024-08-06 02:50:00|206.38|202.18|206.38|202.18|207.18|202.98|206.23|202.03|0
1722912900000|2024-08-06 02:55:00|206.42|202.22|206.53|202.33|206.61|202.41|206.07|201.87|0
1722913200000|2024-08-06 03:00:00|206.38|202.18|205.46|201.26|206.64|202.44|204.85|200.65|0
1722913500000|2024-08-06 03:05:00|205.5|201.3|204.96|200.76|205.61|201.41|204.89|200.69|0
1722913800000|2024-08-06 03:10:00|205.08|200.88|206.45|202.25|206.6|202.4|205.08|200.88|0
1722914100000|2024-08-06 03:15:00|206.33|202.13|204.87|201.23|206.45|202.25|204.03|200.89|0
1722914400000|2024-08-06 03:20:00|204.72|201.08|204.37|200.73|205.13|201.49|204.33|200.69|0
1722914700000|2024-08-06 03:25:00|204.41|200.77|202.55|198.91|204.52|200.88|202.4|198.76|0
1722915000000|2024-08-06 03:30:00|202.89|199.25|202.97|199.33|203.12|199.48|202.22|198.58|0
1722915300000|2024-08-06 03:35:00|203|199.36|202.81|199.17|203.19|199.55|202.51|198.87|0
1722915600000|2024-08-06 03:40:00|202.85|199.21|202.81|199.17|203.26|199.62|202.59|198.95|0
1722915900000|2024-08-06 03:45:00|202.74|199.1|202.58|198.94|203.26|199.62|202.17|198.53|0
1722916200000|2024-08-06 03:50:00|202.62|198.98|203.18|199.54|203.37|199.73|201.41|197.77|0
1722916500000|2024-08-06 03:55:00|203.3|199.66|203.03|199.39|203.37|199.73|202.69|199.05|0
1722916800000|2024-08-06 04:00:00|202.95|199.31|202.91|199.27|203.18|199.54|202.65|199.01|0
1722917100000|2024-08-06 04:05:00|202.88|199.24|202.99|199.35|203.37|199.73|202.8|199.16|0
1722917400000|2024-08-06 04:10:00|202.95|199.31|202.76|199.12|202.98|199.34|202.38|198.74|0
1722917700000|2024-08-06 04:15:00|202.72|199.08|203.28|199.64|203.36|199.72|202.65|199.01|0
1722918000000|2024-08-06 04:20:00|203.32|199.68|202.38|198.74|203.36|199.72|202.23|198.59|0
1722918300000|2024-08-06 04:25:00|202.53|198.89|202.9|199.26|203.09|199.45|201.92|198.28|0
1722918600000|2024-08-06 04:30:00|202.86|199.22|205.36|201.72|205.44|201.8|202.71|199.07|0
1722918900000|2024-08-06 04:35:00|205.4|201.76|204.68|201.04|205.4|201.76|203.73|200.09|0
1722919200000|2024-08-06 04:40:00|204.79|201.15|205.47|201.83|205.59|201.95|204.52|200.88|0
1722919500000|2024-08-06 04:45:00|205.43|201.79|205.36|201.72|206.16|202.52|205.09|201.45|0
1722919800000|2024-08-06 04:50:00|205.32|201.68|204.86|201.22|205.54|201.9|204.67|201.03|0
1722920100000|2024-08-06 04:55:00|205.01|201.37|205.2|201.56|206.12|202.48|204.78|201.14|0
1722920400000|2024-08-06 05:00:00|205.12|201.48|206.11|202.47|206.15|202.51|204.55|200.91|0
1722920700000|2024-08-06 05:05:00|206.15|202.51|208.49|204.85|211.09|207.45|206.03|202.39|0
1722921000000|2024-08-06 05:10:00|208.37|204.73|208.79|205.15|210.42|206.78|208.37|204.73|0
1722921300000|2024-08-06 05:15:00|208.75|205.11|207.25|203.61|208.83|205.19|206.75|203.11|0
1722921600000|2024-08-06 05:20:00|207.02|203.38|207.17|203.53|207.6|203.96|206.56|202.92|0
1722921900000|2024-08-06 05:25:00|207.02|203.38|204.91|201.27|207.02|203.38|204.84|201.2|0
1722922200000|2024-08-06 05:30:00|204.88|201.24|202.72|199.08|205.68|202.04|202.34|198.7|0
1722922500000|2024-08-06 05:35:00|202.68|199.04|202.9|199.26|203.43|199.79|202.23|198.59|0
1722922800000|2024-08-06 05:40:00|202.83|199.19|203.58|199.94|203.96|200.32|202.75|199.11|0
1722923100000|2024-08-06 05:45:00|203.51|199.87|204.94|201.3|205.4|201.76|203.28|199.64|0
1722923400000|2024-08-06 05:50:00|204.98|201.34|205.09|201.45|205.71|202.07|204.6|200.96|0
1722923700000|2024-08-06 05:55:00|205.28|201.64|204.06|200.42|205.55|201.91|203.8|200.16|0
1722924000000|2024-08-06 06:00:00|204.56|200.92|205.47|201.83|206.85|203.21|203.19|199.55|0
1722924300000|2024-08-06 06:05:00|205.39|201.75|206.88|203.24|207.61|203.97|205.16|201.52|0
1722924600000|2024-08-06 06:10:00|207.15|203.51|205.69|202.05|207.61|203.97|205.69|202.05|0
1722924900000|2024-08-06 06:15:00|206.19|202.55|207.38|203.74|207.41|203.77|205.96|202.32|0
1722925200000|2024-08-06 06:20:00|207.14|203.5|205.15|201.51|207.3|203.66|205.08|201.44|0
1722925500000|2024-08-06 06:25:00|204.7|201.06|204.39|200.75|205.42|201.78|204.17|200.53|0
1722925800000|2024-08-06 06:30:00|204.47|200.83|204.77|201.13|205.53|201.89|204.32|200.68|0
1722926100000|2024-08-06 06:35:00|204.85|201.21|205.53|201.89|205.6|201.96|204.09|200.45|0
1722926400000|2024-08-06 06:40:00|205.6|201.96|207.21|203.57|207.63|203.99|205.45|201.81|0
1722926700000|2024-08-06 06:45:00|207.55|203.91|208.75|205.11|209.83|206.19|207.48|203.84|0
1722927000000|2024-08-06 06:50:00|208.67|205.03|210.53|206.89|210.53|206.89|208.55|204.91|0
1722927300000|2024-08-06 06:55:00|210.64|207|209.9|206.26|211.54|207.9|209.82|206.18|0
1722927600000|2024-08-06 07:00:00|210.29|206.65|210.75|207.11|213.26|209.62|209.94|206.3|0
1722927900000|2024-08-06 07:05:00|210.79|207.15|210.21|206.57|211.69|208.05|210.21|206.57|0
1722928200000|2024-08-06 07:10:00|210.28|206.64|212.58|208.94|213.49|209.85|210.17|206.53|0
1722928500000|2024-08-06 07:15:00|212.54|208.9|210.19|206.27|212.78|209.14|210.07|206.15|0
1722928800000|2024-08-06 07:20:00|209.41|205.49|208.1|204.18|209.8|205.88|206.95|203.03|0
1722929100000|2024-08-06 07:25:00|208.17|204.25|209.56|205.64|211.51|207.59|208.1|204.18|0
1722929400000|2024-08-06 07:30:00|209.52|205.6|209.09|205.17|210.49|206.57|208.28|204.36|0
1722929700000|2024-08-06 07:35:00|209.17|205.25|208.53|204.61|217|213.08|207.62|203.7|0
1722930000000|2024-08-06 07:40:00|208.57|204.65|208.73|204.81|210.79|206.87|208.38|204.46|0
1722930300000|2024-08-06 07:45:00|209.23|205.31|209.73|205.81|210.04|206.12|207.57|203.65|0
1722930600000|2024-08-06 07:50:00|210|206.08|210.98|207.06|211.29|207.37|209.03|205.11|0
1722930900000|2024-08-06 07:55:00|211.17|207.25|209.57|205.65|211.17|207.25|209.18|205.26|0
1722931200000|2024-08-06 08:00:00|209.49|205.57|210.66|206.74|210.9|206.98|208.41|204.49|0
1722931500000|2024-08-06 08:05:00|210.78|206.86|212.62|208.7|212.77|208.85|210.19|206.27|0
1722931800000|2024-08-06 08:10:00|212.73|208.81|214.75|210.83|215.86|211.94|211.28|207.36|0
1722932100000|2024-08-06 08:15:00|214.67|210.75|215.74|211.82|215.9|211.98|213.75|209.83|0
1722932400000|2024-08-06 08:20:00|215.78|211.86|213|209.08|215.94|212.02|212.53|208.61|0
1722932700000|2024-08-06 08:25:00|213.08|209.16|211.62|207.7|213.32|209.4|210.61|206.69|0
1722933000000|2024-08-06 08:30:00|211.78|207.86|211.74|207.82|211.78|207.86|210.33|206.41|0
1722933300000|2024-08-06 08:35:00|211.82|207.9|213.39|209.47|213.59|209.67|211.39|207.47|0
1722933600000|2024-08-06 08:40:00|213.31|209.39|212.28|208.36|213.7|209.78|212.21|208.29|0
1722933900000|2024-08-06 08:45:00|212.05|208.13|210.69|206.77|213.66|209.74|210.69|206.77|0
1722934200000|2024-08-06 08:50:00|210.76|206.84|208.57|204.65|210.76|206.84|207.95|204.03|0
1722934500000|2024-08-06 08:55:00|208.5|204.58|211.47|207.55|211.47|207.55|208.38|204.46|0
1722934800000|2024-08-06 09:00:00|211.7|207.78|216.9|212.98|217.91|213.99|211.7|207.78|0
1722935100000|2024-08-06 09:05:00|216.78|212.86|219.28|215.36|222.5|218.58|215.98|212.06|0
1722935400000|2024-08-06 09:10:00|218.8|214.88|219.68|215.76|221.09|217.17|218.32|214.4|0
1722935700000|2024-08-06 09:15:00|220.16|216.24|221.83|217.91|223.94|220.02|220.08|216.16|0
1722936000000|2024-08-06 09:20:00|221.67|217.75|218.55|214.63|221.75|217.83|218.31|214.39|0
1722936300000|2024-08-06 09:25:00|218.59|214.67|216.32|212.4|218.63|214.71|216.24|212.32|0
1722936600000|2024-08-06 09:30:00|216.36|212.44|220.33|216.41|221.06|217.14|216.36|212.44|0
1722936900000|2024-08-06 09:35:00|220.62|216.7|223.07|219.15|223.11|219.19|219.89|215.97|0
1722937200000|2024-08-06 09:40:00|223.23|219.31|220.31|216.39|223.56|219.64|219.58|215.66|0
1722937500000|2024-08-06 09:45:00|220.67|216.75|220.31|216.39|222.01|218.09|219.82|215.9|0
1722937800000|2024-08-06 09:50:00|220.51|216.59|221.73|217.81|223.03|219.11|219.5|215.58|0
1722938100000|2024-08-06 09:55:00|221.65|217.73|220.18|216.26|221.73|217.81|218.61|214.69|0
1722938400000|2024-08-06 10:00:00|220.22|216.3|220.98|217.06|220.98|217.06|219.05|215.13|0
1722938700000|2024-08-06 10:05:00|221.43|217.51|220.62|216.7|222.2|218.28|220.29|216.37|0
1722939000000|2024-08-06 10:10:00|220.78|216.86|217.72|213.8|220.94|217.02|217.72|213.8|0
1722939300000|2024-08-06 10:15:00|217.68|213.76|218.02|214.1|219.89|215.97|216.63|212.71|0
1722939600000|2024-08-06 10:20:00|217.94|214.02|218.62|215.12|219.34|215.84|217.73|214.02|0
1722939900000|2024-08-06 10:25:00|218.54|215.04|216.45|212.95|218.54|215.04|216.01|212.51|0
1722940200000|2024-08-06 10:30:00|216.37|212.87|214.14|210.64|216.37|212.87|213.11|209.61|0
1722940500000|2024-08-06 10:35:00|214.3|210.8|212.64|209.14|214.3|210.8|212.17|208.67|0
1722940800000|2024-08-06 10:40:00|212.8|209.3|213.66|210.16|213.7|210.2|211.07|207.57|0
1722941100000|2024-08-06 10:45:00|213.78|210.28|207.69|204.19|215.26|211.76|207.38|203.88|0
1722941400000|2024-08-06 10:50:00|207.62|204.12|207.15|203.65|208.16|204.66|206.68|203.18|0
1722941700000|2024-08-06 10:55:00|207.22|203.72|208.16|204.66|208.39|204.89|206.91|203.41|0
1722942000000|2024-08-06 11:00:00|208.08|204.58|207.96|204.46|208.08|204.58|206.21|202.71|0
1722942300000|2024-08-06 11:05:00|207.72|204.22|206.36|202.86|207.72|204.22|205.86|202.36|0
1722942600000|2024-08-06 11:10:00|206.24|202.74|205.01|201.51|220.12|216.62|204.39|200.89|0
1722942900000|2024-08-06 11:15:00|204.89|201.39|205.7|202.2|205.9|202.4|204.81|201.31|0
1722943200000|2024-08-06 11:20:00|205.9|202.4|206.21|202.71|206.25|202.75|205.04|201.54|0
1722943500000|2024-08-06 11:25:00|206.25|202.75|203.63|200.13|206.28|202.78|203.52|200.02|0
1722943800000|2024-08-06 11:30:00|203.59|200.09|204.02|200.52|205.84|202.34|201.33|197.83|0
1722944100000|2024-08-06 11:35:00|204.1|200.6|205.37|201.87|205.49|201.99|204.02|200.52|0
1722944400000|2024-08-06 11:40:00|205.29|201.79|207.95|204.45|208.39|204.89|205.29|201.79|0
1722944700000|2024-08-06 11:45:00|207.91|204.41|209.31|205.81|210.49|206.99|206.82|203.32|0
1722945000000|2024-08-06 11:50:00|209.19|205.69|208.29|204.79|210.05|206.55|208.21|204.71|0
1722945300000|2024-08-06 11:55:00|208.17|204.67|209.53|206.03|209.61|206.11|207.54|204.04|0
1722945600000|2024-08-06 12:00:00|209.34|205.84|209.3|205.8|211.19|207.69|209.14|205.64|0
1722945900000|2024-08-06 12:05:00|209.38|205.88|210.55|207.05|212.56|209.06|209.18|205.68|0
1722946200000|2024-08-06 12:10:00|210.47|206.97|210.43|206.93|212.21|208.71|209.37|205.87|0
1722946500000|2024-08-06 12:15:00|209.8|206.3|210.31|206.81|211.45|207.95|209.45|205.95|0
1722946800000|2024-08-06 12:20:00|210.27|206.77|211.57|208.07|211.96|208.46|209.72|206.22|0
1722947100000|2024-08-06 12:25:00|210.94|207.44|211.72|208.22|212.63|209.13|210.94|207.44|0
1722947400000|2024-08-06 12:30:00|211.88|208.38|215.54|212.04|216.27|212.77|211.52|208.02|0
1722947700000|2024-08-06 12:35:00|215.06|211.56|218.97|215.47|220.21|216.71|214.78|211.28|0
1722948000000|2024-08-06 12:40:00|219.21|215.71|218.69|215.19|219.61|216.11|218|214.5|0
1722948300000|2024-08-06 12:45:00|218.77|215.27|218.2|214.7|219.65|216.15|217.51|214.01|0
1722948600000|2024-08-06 12:50:00|218.24|214.74|218.68|215.18|219.36|215.86|217.35|213.85|0
1722948900000|2024-08-06 12:55:00|218.96|215.46|218.47|214.97|219.12|215.62|217.55|214.05|0
1722949200000|2024-08-06 13:00:00|218.72|215.22|217.31|213.81|219.69|216.19|217.15|213.65|0
1722949500000|2024-08-06 13:05:00|217.35|213.85|217.58|214.08|219.2|215.7|217.02|213.52|0
1722949800000|2024-08-06 13:10:00|217.47|213.97|218.2|214.7|219.28|215.78|217.1|213.6|0
1722950100000|2024-08-06 13:15:00|218.24|214.74|217.59|214.09|219.04|215.54|217.47|213.97|0
1722950400000|2024-08-06 13:20:00|217.71|214.21|218.39|214.89|218.76|215.26|217.19|213.69|0
1722950700000|2024-08-06 13:25:00|217.55|214.05|218.91|215.41|220.54|217.04|215.3|211.8|0
1722951000000|2024-08-06 13:30:00|218.51|215.01|218.39|214.89|220.7|217.2|215.06|211.56|0
1722951300000|2024-08-06 13:35:00|218.67|215.17|217.78|214.28|219.88|216.38|216.98|213.48|0
1722951600000|2024-08-06 13:40:00|217.42|213.92|221.59|218.09|223.23|219.73|216.78|213.28|0
1722951900000|2024-08-06 13:45:00|221.51|218.01|217.21|213.71|223.47|219.97|216.89|213.39|0
1722952200000|2024-08-06 13:50:00|217.37|213.87|200.66|197.16|218.58|215.08|200.46|196.96|0
1722952500000|2024-08-06 13:55:00|200.85|197.35|202.31|198.81|204.19|200.69|200.61|197.11|0
1722952800000|2024-08-06 14:00:00|203.4|199.9|199.61|196.11|204.42|200.92|199.49|195.99|0
1722953100000|2024-08-06 14:05:00|199.84|196.34|196.32|192.82|201.69|198.19|196.02|192.52|0
1722953400000|2024-08-06 14:10:00|196.25|192.75|191.46|187.96|200.62|197.12|189.95|186.45|0
1722953700000|2024-08-06 14:15:00|191.23|187.73|190.1|186.6|193.51|190.01|189.8|186.3|0
1722954000000|2024-08-06 14:20:00|189.8|186.3|188.97|185.47|191.53|188.03|188.75|185.25|0
1722954300000|2024-08-06 14:25:00|189.01|185.51|192.44|188.94|192.44|188.94|188.18|184.68|0
1722954600000|2024-08-06 14:30:00|191.76|188.26|191.15|187.65|194.5|191|191|187.5|0
1722954900000|2024-08-06 14:35:00|191|187.5|188.89|185.39|191.37|187.87|187.1|183.6|0
1722955200000|2024-08-06 14:40:00|188.66|185.16|186.28|182.78|189.41|185.91|185.91|182.41|0
1722955500000|2024-08-06 14:45:00|186.2|182.7|187.49|183.99|188.08|184.58|182.53|179.03|0
1722955800000|2024-08-06 14:50:00|187.57|184.07|188.74|185.24|190.08|186.58|187.27|183.77|0
1722956100000|2024-08-06 14:55:00|188.82|185.32|189.7|186.2|191.11|187.61|188.74|185.24|0
1722956400000|2024-08-06 15:00:00|189.26|185.76|189.81|186.31|190.52|187.02|188.74|185.24|0
1722956700000|2024-08-06 15:05:00|189.85|186.35|189.4|185.9|189.99|186.49|188.29|184.79|0
1722957000000|2024-08-06 15:10:00|189.47|185.97|191.93|188.43|192.83|189.33|189.14|185.64|0
1722957300000|2024-08-06 15:15:00|192.15|188.65|192.9|189.4|194.48|190.98|191.4|187.9|0
1722957600000|2024-08-06 15:20:00|192.97|189.47|193.92|190.42|195.32|191.82|192.41|188.91|0
1722957900000|2024-08-06 15:25:00|193.88|190.38|198.75|195.25|198.75|195.25|192.82|189.32|0
1722958200000|2024-08-06 15:30:00|198.52|195.02|192.91|189.41|198.56|195.06|189.61|186.11|0
1722958500000|2024-08-06 15:35:00|192.83|189.33|193.52|190.02|194.76|191.26|192.19|188.69|0
1722958800000|2024-08-06 15:40:00|193.4|189.9|192.76|189.26|194.69|191.19|192.09|188.59|0
1722959100000|2024-08-06 15:45:00|192.5|189|189.55|186.05|193.74|190.24|189.44|185.94|0
1722959400000|2024-08-06 15:50:00|189.4|185.9|188.21|184.71|189.4|185.9|186.82|183.32|0
1722959700000|2024-08-06 15:55:00|188.07|184.57|187.15|183.65|188.58|185.08|186.96|183.46|0
1722960000000|2024-08-06 16:00:00|187.03|183.53|181.6|178.1|191.68|188.18|180.29|176.79|0
1722960300000|2024-08-06 16:05:00|181.53|178.03|181.45|177.95|182.47|178.97|180.47|176.97|0
1722960600000|2024-08-06 16:10:00|181.6|178.1|178.93|175.43|181.71|178.21|178.93|175.43|0
1722960900000|2024-08-06 16:15:00|178.96|175.46|177.88|174.38|179.32|175.82|177.45|173.95|0
1722961200000|2024-08-06 16:20:00|177.81|174.31|179.29|175.79|180.48|176.98|177.59|174.09|0
1722961500000|2024-08-06 16:25:00|179.46|175.96|180.22|176.72|181.35|177.85|179.32|175.82|0
1722961800000|2024-08-06 16:30:00|180.04|176.54|179.5|176|180.91|177.41|179.17|175.67|0
1722962100000|2024-08-06 16:35:00|179.53|176.03|180.04|176.54|181.49|177.99|179.46|175.96|0
1722962400000|2024-08-06 16:40:00|179.75|176.25|179.57|176.07|179.96|176.46|178.73|175.23|0
1722962700000|2024-08-06 16:45:00|179.6|176.1|179.6|176.1|179.64|176.14|178.44|174.94|0
1722963000000|2024-08-06 16:50:00|179.45|175.95|170.64|167.14|179.45|175.95|170.39|166.89|0
1722963300000|2024-08-06 16:55:00|170.96|167.46|167.26|163.76|173.43|169.93|166.08|162.58|0
1722963600000|2024-08-06 17:00:00|167.05|163.55|166.32|162.82|167.97|164.47|165.8|162.3|0
1722963900000|2024-08-06 17:05:00|166.35|162.85|166.84|163.34|167.82|164.32|166.25|162.75|0
1722964200000|2024-08-06 17:10:00|166.74|163.24|167.26|163.76|167.72|164.22|166.63|163.13|0
1722964500000|2024-08-06 17:15:00|166.87|163.37|167.82|164.32|168.31|164.81|166.7|163.2|0
1722964800000|2024-08-06 17:20:00|167.61|164.11|168.03|164.53|168.8|165.3|166.63|163.13|0
1722965100000|2024-08-06 17:25:00|167.92|164.42|166.76|163.26|168.24|164.74|166.55|163.05|0
1722965400000|2024-08-06 17:30:00|166.62|163.12|166.69|163.19|167.32|163.82|165.99|162.49|0
1722965700000|2024-08-06 17:35:00|166.62|163.12|166.06|162.56|167.04|163.54|165.5|162|0
1722966000000|2024-08-06 17:40:00|166.13|162.63|167.31|163.81|168.23|164.73|165.78|162.28|0
1722966300000|2024-08-06 17:45:00|167.45|163.95|166.82|163.32|168.44|164.94|166.54|163.04|0
1722966600000|2024-08-06 17:50:00|166.68|163.18|165.84|162.34|167.24|163.74|165.67|162.17|0
1722966900000|2024-08-06 17:55:00|165.98|162.48|166.47|162.97|166.71|163.21|165.08|161.58|0
1722967200000|2024-08-06 18:00:00|166.4|162.9|167.73|164.23|167.8|164.3|166.26|162.76|0
1722967500000|2024-08-06 18:05:00|167.38|163.88|168.78|165.28|169.28|165.78|167.1|163.6|0
1722967800000|2024-08-06 18:10:00|168.71|165.21|168.43|164.93|168.71|165.21|167.44|163.94|0
1722968100000|2024-08-06 18:15:00|168.5|165|165.9|162.4|168.5|165|165.83|162.33|0
1722968400000|2024-08-06 18:20:00|166.04|162.54|164.37|160.87|166.04|162.54|163.96|160.46|0
1722968700000|2024-08-06 18:25:00|164.3|160.8|163.68|160.18|164.79|161.29|163.65|160.15|0
1722969000000|2024-08-06 18:30:00|163.89|160.39|162.38|158.88|164.79|161.29|162.31|158.81|0
1722969300000|2024-08-06 18:35:00|162.44|158.94|162.44|158.94|162.85|159.35|161.76|158.26|0
1722969600000|2024-08-06 18:40:00|162.51|159.01|162.37|158.87|163.44|159.94|162.27|158.77|0
1722969900000|2024-08-06 18:45:00|162.23|158.73|160.6|157.1|162.78|159.28|160.06|156.56|0
1722970200000|2024-08-06 18:50:00|160.67|157.17|160.64|157.14|161.42|157.92|159.99|156.49|0
1722970500000|2024-08-06 18:55:00|160.43|156.93|165.98|162.48|166.12|162.62|160.33|156.83|0
1722970800000|2024-08-06 19:00:00|166.02|162.52|171.3|167.8|171.37|167.87|166.02|162.52|0
1722971100000|2024-08-06 19:05:00|170.94|167.44|170.43|166.93|173.1|169.6|169.65|166.15|0
1722971400000|2024-08-06 19:10:00|170.72|167.22|168.25|164.75|171.29|167.79|167.96|164.46|0
1722971700000|2024-08-06 19:15:00|172.88|169.38|174.78|171.28|176.81|173.31|172.45|168.95|0
1722972000000|2024-08-06 19:20:00|174.85|171.35|169.85|166.35|175.32|171.82|169.64|166.14|0
1722972300000|2024-08-06 19:25:00|169.57|166.07|171.91|168.41|172.26|168.76|169.29|165.79|0
1722972600000|2024-08-06 19:30:00|171.84|168.34|171.34|167.84|173.05|169.55|170.98|167.48|0
1722972900000|2024-08-06 19:35:00|171.76|168.26|172.69|169.19|172.73|169.23|170.77|167.27|0
1722973200000|2024-08-06 19:40:00|172.58|169.08|173.16|169.66|174.19|170.69|172.05|168.55|0
1722973500000|2024-08-06 19:45:00|173.59|170.09|176.57|173.07|176.57|173.07|171.87|168.37|0
1722973800000|2024-08-06 19:50:00|176.42|172.92|180.04|176.54|180.33|176.83|174.1|170.6|0
1722974100000|2024-08-06 19:55:00|179.22|175.72|185.39|181.89|185.39|181.89|177.59|174.09|0
1722974400000|2024-08-06 20:00:00|185.16|181.66|187.1|183.6|188.05|184.55|183.88|180.38|0
1722974700000|2024-08-06 20:05:00|187.21|183.71|185.84|182.34|187.21|183.71|184.74|181.24|0
1722975000000|2024-08-06 20:10:00|185.99|182.49|186.22|182.72|187.21|183.71|185.31|181.81|0
1722975300000|2024-08-06 20:15:00|187.12|182.12|183.61|178.61|188.45|183.45|183.61|178.61|0
1722975600000|2024-08-06 20:20:00|183.53|178.53|184.17|179.17|185.07|180.07|181.67|176.67|0
1722975900000|2024-08-06 20:25:00|184.09|179.09|185.11|180.11|185.48|180.48|183.98|178.98|0
1722976200000|2024-08-06 20:30:00|185.03|180.03|185.67|180.67|186.88|181.88|185.03|180.03|0
1722976500000|2024-08-06 20:35:00|185.82|180.82|186.69|181.69|186.69|181.69|185.52|180.52|0
1722976800000|2024-08-06 20:40:00|186.73|181.73|188.06|183.06|188.37|183.37|186.5|181.5|0
1722977100000|2024-08-06 20:45:00|188.02|183.02|191.71|186.71|191.79|186.79|188.02|183.02|0
1722977400000|2024-08-06 20:50:00|191.95|186.95|191.98|186.98|194.05|189.05|190.44|185.44|0
1722977700000|2024-08-06 20:55:00|191.91|186.91|190.82|185.82|192.14|187.14|190.82|185.82|0
1722978000000|2024-08-06 21:00:00|191.3|186.3|190.64|185.64|191.47|186.47|190.21|185.21|0
1722978300000|2024-08-06 21:05:00|190.54|185.54|190.44|185.44|190.73|185.73|190.33|185.33|0
1722978600000|2024-08-06 21:10:00|190.46|185.46|190.43|185.43|190.81|185.81|190.29|185.29|0
1722978900000|2024-08-06 21:15:00|190.42|185.42|191.22|186.22|191.22|186.22|190.42|185.42|0
1722979200000|2024-08-06 21:20:00|191.11|186.11|191.95|186.95|192.02|187.02|190.97|185.97|0
1722979500000|2024-08-06 21:25:00|191.91|186.91|191.56|186.56|191.91|186.91|191.56|186.56|0
1722979800000|2024-08-06 21:30:00|191.55|186.55|192.73|187.73|193.04|188.04|191.55|186.55|0
1722980100000|2024-08-06 21:35:00|192.62|187.62|193.09|188.09|193.14|188.14|192.56|187.56|0
1722980400000|2024-08-06 21:40:00|193.17|188.17|193.9|188.9|193.9|188.9|193|188|0
1722980700000|2024-08-06 21:45:00|193.89|188.89|194.01|189.01|194.16|189.16|193.69|188.69|0
1722981000000|2024-08-06 21:50:00|194|189|194.11|189.11|194.45|189.45|193.95|188.95|0
1722981300000|2024-08-06 21:55:00|194.14|189.14|193.71|188.71|194.32|189.32|193.43|188.43|0
1722981600000|2024-08-06 22:00:00|194.3|189.3|191.21|186.21|194.3|189.3|190.64|185.64|0
1722981900000|2024-08-06 22:05:00|191.18|186.18|187.56|182.56|191.21|186.21|187.56|182.56|0
1722982200000|2024-08-06 22:10:00|189.32|184.32|189.51|184.51|190.48|185.48|189.28|184.28|0
1722982500000|2024-08-06 22:15:00|189.55|184.55|188.05|183.05|190.66|185.66|187.86|182.86|0
1722982800000|2024-08-06 22:20:00|188.4|183.4|189.16|184.16|189.16|184.16|186.95|181.95|0
1722983100000|2024-08-06 22:25:00|189.39|184.39|189.39|184.39|190.24|185.24|188.93|183.93|0
1722983400000|2024-08-06 22:30:00|189.27|184.27|189.31|184.31|189.77|184.77|188.85|183.85|0
1722983700000|2024-08-06 22:35:00|189.16|184.16|190.27|185.27|190.62|185.62|189.12|184.12|0
1722984000000|2024-08-06 22:40:00|190.04|185.04|190.19|185.19|190.65|185.65|189.85|184.85|0
1722984300000|2024-08-06 22:45:00|190.27|185.27|191.15|186.15|191.5|186.5|190.23|185.23|0
1722984600000|2024-08-06 22:50:00|191.11|186.11|190.49|185.49|191.23|186.23|190.34|185.34|0
1722984900000|2024-08-06 22:55:00|190.57|185.57|190.26|185.26|190.84|185.84|189.95|184.95|0
1722985200000|2024-08-06 23:00:00|190.22|185.22|191.03|186.03|191.61|186.61|189.64|184.64|0
1722985500000|2024-08-06 23:05:00|191.11|186.11|189.06|184.06|191.61|186.61|188.95|183.95|0
1722985800000|2024-08-06 23:10:00|189.02|184.02|190.1|185.1|190.37|185.37|189.02|184.02|0
1722986100000|2024-08-06 23:15:00|190.02|185.02|191.22|186.22|192.5|187.5|190.02|185.02|0
1722986400000|2024-08-06 23:20:00|191.25|186.25|191.17|186.17|191.56|186.56|190.71|185.71|0
1722986700000|2024-08-06 23:25:00|191.25|186.25|192.18|187.18|193|188|191.1|186.1|0
1722987000000|2024-08-06 23:30:00|192.3|187.3|192.38|187.38|192.88|187.88|192.03|187.03|0
1722987300000|2024-08-06 23:35:00|192.41|187.41|192.68|187.68|193.27|188.27|192.33|187.33|0
1722987600000|2024-08-06 23:40:00|192.72|187.72|192.33|187.33|192.96|187.96|192.17|187.17|0
1722987900000|2024-08-06 23:45:00|192.37|187.37|192.29|187.29|192.68|187.68|191.82|186.82|0
1722988200000|2024-08-06 23:50:00|192.33|187.33|192.95|187.95|192.95|187.95|192.17|187.17|0
1722988500000|2024-08-06 23:55:00|193.03|188.03|192.48|187.48|193.34|188.34|192.48|187.48|0
1722988800000|2024-08-07 00:00:00|192.44|187.44|191.89|186.89|192.83|187.83|191.85|186.85|0
1722989100000|2024-08-07 00:05:00|191.78|186.78|189.76|184.76|191.78|186.78|189.38|184.38|0
1722989400000|2024-08-07 00:10:00|189.53|184.53|189.42|184.42|190.07|185.07|188.84|183.84|0
1722989700000|2024-08-07 00:15:00|188.82|185.32|188.97|185.47|189.67|186.17|188.63|185.13|0
1722990000000|2024-08-07 00:20:00|188.93|185.43|193.37|189.87|194.87|191.37|188.85|185.35|0
1722990300000|2024-08-07 00:25:00|193.45|189.95|192.02|188.52|193.45|189.95|191.87|188.37|0
1722990600000|2024-08-07 00:30:00|191.98|188.48|190.76|187.26|192.98|189.48|190.57|187.07|0
1722990900000|2024-08-07 00:35:00|190.64|187.14|190.45|186.95|190.87|187.37|190.03|186.53|0
1722991200000|2024-08-07 00:40:00|190.6|187.1|190.41|186.91|190.98|187.48|190.03|186.53|0
1722991500000|2024-08-07 00:45:00|190.45|186.95|190.18|186.68|190.87|187.37|190.07|186.57|0
1722991800000|2024-08-07 00:50:00|189.99|186.49|190.63|187.13|191.67|188.17|189.99|186.49|0
1722992100000|2024-08-07 00:55:00|190.52|187.02|191.36|187.86|192.28|188.78|190.52|187.02|0
1722992400000|2024-08-07 01:00:00|191.28|187.78|191.47|187.97|192.58|189.08|191.13|187.63|0
1722992700000|2024-08-07 01:05:00|191.35|187.85|191.62|188.12|192.69|189.19|191.05|187.55|0
1722993000000|2024-08-07 01:10:00|191.54|188.04|191.62|188.12|192.42|188.92|191.35|187.85|0
1722993300000|2024-08-07 01:15:00|191.58|188.08|190.43|186.93|191.84|188.34|190.36|186.86|0
1722993600000|2024-08-07 01:20:00|190.51|187.01|190.47|186.97|190.51|187.01|189.71|186.21|0
1722993900000|2024-08-07 01:25:00|190.31|186.81|189.86|186.36|190.35|186.85|189.67|186.17|0
1722994200000|2024-08-07 01:30:00|189.82|186.32|188.57|185.07|190.16|186.66|188.11|184.61|0
1722994500000|2024-08-07 01:35:00|188.61|185.11|187.62|184.12|188.79|185.29|187.62|184.12|0
1722994800000|2024-08-07 01:40:00|187.66|184.16|186.2|182.7|187.73|184.23|186.12|182.62|0
1722995100000|2024-08-07 01:45:00|186.12|182.62|185.48|181.98|186.53|183.03|185.15|181.65|0
1722995400000|2024-08-07 01:50:00|185.6|182.1|185.18|181.68|186.19|182.69|185.11|181.61|0
1722995700000|2024-08-07 01:55:00|185.74|182.24|184.03|180.53|185.82|182.32|183.7|180.2|0
1722996000000|2024-08-07 02:00:00|183.89|180.39|184.4|180.9|185.63|182.13|183.74|180.24|0
1722996300000|2024-08-07 02:05:00|184.25|180.75|184.18|180.68|184.96|181.46|183.73|180.23|0
1722996600000|2024-08-07 02:10:00|184.25|180.75|184.54|181.04|184.77|181.27|183.69|180.19|0
1722996900000|2024-08-07 02:15:00|184.47|180.97|177.9|174.4|184.69|181.19|176.91|173.41|0
1722997200000|2024-08-07 02:20:00|177.79|174.29|174.91|171.41|177.79|174.29|174.87|171.37|0
1722997500000|2024-08-07 02:25:00|175.05|171.55|173.97|170.47|175.05|171.55|173.25|169.75|0
1722997800000|2024-08-07 02:30:00|173.93|170.43|174.51|171.01|174.51|171.01|173.18|169.68|0
1722998100000|2024-08-07 02:35:00|174.47|170.97|174.18|170.68|174.51|171.01|173.53|170.03|0
1722998400000|2024-08-07 02:40:00|174.04|170.54|174.54|171.04|174.57|171.07|173.39|169.89|0
1722998700000|2024-08-07 02:45:00|174.5|171|173.99|170.49|174.57|171.07|173.78|170.28|0
1722999000000|2024-08-07 02:50:00|173.96|170.46|174.82|171.32|175.22|171.72|173.85|170.35|0
1722999300000|2024-08-07 02:55:00|174.79|171.29|174.82|171.32|175|171.5|174.68|171.18|0
1722999600000|2024-08-07 03:00:00|174.86|171.36|174.17|170.67|175|171.5|173.74|170.24|0
1722999900000|2024-08-07 03:05:00|174.2|170.7|173.3|169.8|174.2|170.7|173.12|169.62|0
1723000200000|2024-08-07 03:10:00|173.34|169.84|172.76|169.26|173.66|170.16|171.41|167.91|0
1723000500000|2024-08-07 03:15:00|172.66|169.16|173.37|169.87|173.91|170.41|172.51|169.01|0
1723000800000|2024-08-07 03:20:00|173.33|169.83|172.22|168.72|173.95|170.45|172.18|168.68|0
1723001100000|2024-08-07 03:25:00|172.26|168.76|172.25|168.75|172.86|169.36|172.11|168.61|0
1723001400000|2024-08-07 03:30:00|172.29|168.79|172.72|169.22|173.08|169.58|172.29|168.79|0
1723001700000|2024-08-07 03:35:00|172.65|169.15|171.75|168.25|172.75|169.25|171.29|167.79|0
1723002000000|2024-08-07 03:40:00|171.79|168.29|170.72|167.22|172.32|168.82|170.43|166.93|0
1723002300000|2024-08-07 03:45:00|170.82|167.32|172.03|168.53|172.39|168.89|170.82|167.32|0
1723002600000|2024-08-07 03:50:00|172.07|168.57|171.92|168.42|172.53|169.03|171.92|168.42|0
1723002900000|2024-08-07 03:55:00|172.03|168.53|171.56|168.06|172.17|168.67|171.07|167.57|0
1723003200000|2024-08-07 04:00:00|171.17|167.67|171.06|167.56|171.35|167.85|170.53|167.03|0
1723003500000|2024-08-07 04:05:00|170.99|167.49|168.12|164.62|170.99|167.49|167.8|164.3|0
1723003800000|2024-08-07 04:10:00|168.05|164.55|166.29|162.79|168.19|164.69|164.64|161.14|0
1723004100000|2024-08-07 04:15:00|166.18|162.68|167.55|164.05|168.05|164.55|166.18|162.68|0
1723004400000|2024-08-07 04:20:00|167.62|164.12|167.13|163.63|167.66|164.16|166.49|162.99|0
1723004700000|2024-08-07 04:25:00|167.27|163.77|166.98|163.48|168.01|164.51|166.91|163.41|0
1723005000000|2024-08-07 04:30:00|167.02|163.52|167.12|163.62|167.55|164.05|166.74|163.24|0
1723005300000|2024-08-07 04:35:00|167.26|163.76|167.19|163.69|167.47|163.97|166.49|162.99|0
1723005600000|2024-08-07 04:40:00|167.23|163.73|166.31|162.81|167.26|163.76|165.22|161.72|0
1723005900000|2024-08-07 04:45:00|166.38|162.88|166.62|163.12|166.9|163.4|166.17|162.67|0
1723006200000|2024-08-07 04:50:00|166.59|163.09|166.09|162.59|166.76|163.26|166.02|162.52|0
1723006500000|2024-08-07 04:55:00|166.13|162.63|166.44|162.94|166.76|163.26|165.88|162.38|0
1723006800000|2024-08-07 05:00:00|166.48|162.98|166.79|163.29|166.97|163.47|166.27|162.77|0
1723007100000|2024-08-07 05:05:00|166.68|163.18|166.86|163.36|166.97|163.47|166.44|162.94|0
1723007400000|2024-08-07 05:10:00|166.82|163.32|167.6|164.1|167.67|164.17|166.51|163.01|0
1723007700000|2024-08-07 05:15:00|167.85|164.35|167.52|164.02|168.02|164.52|167.35|163.85|0
1723008000000|2024-08-07 05:20:00|167.45|163.95|167.49|163.99|167.84|164.34|166.78|163.28|0
1723008300000|2024-08-07 05:25:00|167.38|163.88|166.43|162.93|167.38|163.88|166.32|162.82|0
1723008600000|2024-08-07 05:30:00|166.39|162.89|166.32|162.82|167.17|163.67|165.97|162.47|0
1723008900000|2024-08-07 05:35:00|166.39|162.89|168.15|164.65|168.37|164.87|166.18|162.68|0
1723009200000|2024-08-07 05:40:00|168.22|164.72|169.18|165.68|169.22|165.72|168.22|164.72|0
1723009500000|2024-08-07 05:45:00|169.15|165.65|169.29|165.79|169.5|166|168.61|165.11|0
1723009800000|2024-08-07 05:50:00|169.25|165.75|169.61|166.11|170.36|166.86|168.68|165.18|0
1723010100000|2024-08-07 05:55:00|169.43|165.93|169.78|166.28|170.1|166.6|169.28|165.78|0
1723010400000|2024-08-07 06:00:00|169.82|166.32|169.85|166.35|170.5|167|169.07|165.57|0
1723010700000|2024-08-07 06:05:00|169.82|166.32|170.17|166.67|170.46|166.96|169.06|165.56|0
1723011000000|2024-08-07 06:10:00|170.21|166.71|171.42|167.92|172|168.5|170.1|166.6|0
1723011300000|2024-08-07 06:15:00|171.35|167.85|172.94|169.44|174.84|171.34|170.99|167.49|0
1723011600000|2024-08-07 06:20:00|172.91|169.41|172.79|169.29|173.88|170.38|172.69|169.19|0
1723011900000|2024-08-07 06:25:00|172.83|169.33|174.34|170.84|176.04|172.54|171.64|168.14|0
1723012200000|2024-08-07 06:30:00|174.23|170.73|174.48|170.98|174.74|171.24|173.8|170.3|0
1723012500000|2024-08-07 06:35:00|174.52|171.02|174.59|171.09|174.74|171.24|174.05|170.55|0
1723012800000|2024-08-07 06:40:00|174.62|171.12|174.04|170.54|174.88|171.38|173.79|170.29|0
1723013100000|2024-08-07 06:45:00|174.08|170.58|174.08|170.58|174.95|171.45|174.01|170.51|0
1723013400000|2024-08-07 06:50:00|174.11|170.61|174.55|171.19|174.62|171.26|173.43|170.07|0
1723013700000|2024-08-07 06:55:00|174.66|171.3|173.28|169.92|174.76|171.4|173.28|169.92|0
1723014000000|2024-08-07 07:00:00|174.33|170.97|175.16|171.8|176.77|173.41|174.29|170.93|0
1723014300000|2024-08-07 07:05:00|175.23|171.87|172.84|169.48|175.31|171.95|172.84|169.48|0
1723014600000|2024-08-07 07:10:00|172.95|169.59|174.03|170.67|175.08|171.72|172.09|168.73|0
1723014900000|2024-08-07 07:15:00|174|170.64|174.65|171.29|174.75|171.39|173.35|169.99|0
1723015200000|2024-08-07 07:20:00|174.57|171.21|178.23|174.87|178.86|175.5|174.57|171.21|0
1723015500000|2024-08-07 07:25:00|178.3|174.94|178.99|175.63|180.21|176.85|178.16|174.8|0
1723015800000|2024-08-07 07:30:00|178.95|175.59|176.9|173.54|179.03|175.67|176.79|173.43|0
1723016100000|2024-08-07 07:35:00|176.68|173.32|175.15|171.79|176.97|173.61|174.03|170.67|0
1723016400000|2024-08-07 07:40:00|174.97|171.61|177.77|174.41|177.77|174.41|174.64|171.28|0
1723016700000|2024-08-07 07:45:00|177.73|174.37|177.33|173.97|179.35|175.99|176.71|173.35|0
1723017000000|2024-08-07 07:50:00|177.22|173.86|178.94|175.58|179.79|176.43|176.78|173.42|0
1723017300000|2024-08-07 07:55:00|178.9|175.54|174.77|171.41|178.98|175.62|172.99|169.63|0
1723017600000|2024-08-07 08:00:00|174.26|170.9|173.1|169.74|175.36|172|172.31|168.95|0
1723017900000|2024-08-07 08:05:00|173.32|169.96|171.08|167.72|173.32|169.96|170.86|167.5|0
1723018200000|2024-08-07 08:10:00|171.11|167.75|169.29|165.93|171.37|168.01|168.62|165.26|0
1723018500000|2024-08-07 08:15:00|169.33|165.97|168.97|165.61|169.93|166.57|168.09|164.73|0
1723018800000|2024-08-07 08:20:00|168.93|165.57|169.22|165.86|170|166.64|168.93|165.57|0
1723019100000|2024-08-07 08:25:00|168.9|165.54|168.79|165.43|169.93|166.57|168.61|165.25|0
1723019400000|2024-08-07 08:30:00|168.96|165.6|167.29|163.93|170.83|167.47|164.92|161.56|0
1723019700000|2024-08-07 08:35:00|167.32|163.96|167.11|163.75|168|164.64|166.3|162.94|0
1723020000000|2024-08-07 08:40:00|167.07|163.71|167.5|164.14|167.64|164.28|166.54|163.18|0
1723020300000|2024-08-07 08:45:00|167.53|164.17|165.03|161.67|167.53|164.17|164.96|161.6|0
1723020600000|2024-08-07 08:50:00|165.06|161.7|164.96|161.6|165.45|162.09|164.68|161.32|0
1723020900000|2024-08-07 08:55:00|164.85|161.49|163.98|160.62|165.02|161.66|163.98|160.62|0
1723021200000|2024-08-07 09:00:00|163.91|160.55|164.46|161.1|165.09|161.73|163.84|160.48|0
1723021500000|2024-08-07 09:05:00|164.32|160.96|162.32|158.96|165.45|162.09|161.55|158.19|0
1723021800000|2024-08-07 09:10:00|162.46|159.1|161.14|157.78|162.46|159.1|160.38|157.02|0
1723022100000|2024-08-07 09:15:00|161.27|157.91|162.24|158.88|162.66|159.3|161.24|157.88|0
1723022400000|2024-08-07 09:20:00|162.21|158.85|161.34|157.98|162.38|159.02|161.1|157.74|0
1723022700000|2024-08-07 09:25:00|161.41|158.05|159.72|156.36|161.41|158.05|159.51|156.15|0
1723023000000|2024-08-07 09:30:00|159.75|156.39|160.23|156.87|160.64|157.28|159.41|156.05|0
1723023300000|2024-08-07 09:35:00|160.16|156.8|158.96|155.6|160.3|156.94|158.59|155.23|0
1723023600000|2024-08-07 09:40:00|158.86|155.5|160.68|157.32|160.82|157.46|158.76|155.4|0
1723023900000|2024-08-07 09:45:00|160.62|157.26|160.93|157.57|161.72|158.36|160.24|156.88|0
1723024200000|2024-08-07 09:50:00|160.82|157.46|160.11|157.47|161.34|157.98|159.87|156.7|0
1723024500000|2024-08-07 09:55:00|160.15|157.51|159.42|156.78|160.6|157.96|159.32|156.68|0
1723024800000|2024-08-07 10:00:00|159.28|156.64|159.76|157.12|159.76|157.12|158.66|156.02|0
1723025100000|2024-08-07 10:05:00|159.69|157.05|159.04|156.4|159.94|157.3|158.93|156.29|0
1723025400000|2024-08-07 10:10:00|159.07|156.43|158.35|155.71|159.07|156.43|158.32|155.68|0
1723025700000|2024-08-07 10:15:00|158.25|155.61|158.86|156.22|159.04|156.4|158.25|155.61|0
1723026000000|2024-08-07 10:20:00|158.9|156.26|159.31|156.67|159.76|157.12|158.83|156.19|0
1723026300000|2024-08-07 10:25:00|159.34|156.7|158.38|155.74|159.51|156.87|158.21|155.57|0
1723026600000|2024-08-07 10:30:00|158.41|155.77|156.88|154.24|158.41|155.77|156.34|153.7|0
1723026900000|2024-08-07 10:35:00|156.82|154.18|156.61|153.97|156.99|154.35|156.37|153.73|0
1723027200000|2024-08-07 10:40:00|156.47|153.83|156.74|154.1|157.02|154.38|156.33|153.69|0
1723027500000|2024-08-07 10:45:00|156.71|154.07|156.16|153.52|156.98|154.34|156.16|153.52|0
1723027800000|2024-08-07 10:50:00|156.13|153.49|156.06|153.42|156.74|154.1|155.79|153.15|0
1723028100000|2024-08-07 10:55:00|156.09|153.45|156.16|153.52|156.16|153.52|155.65|153.01|0
1723028400000|2024-08-07 11:00:00|156.19|153.55|155.99|153.35|156.4|153.76|155.55|152.91|0
1723028700000|2024-08-07 11:05:00|156.02|153.38|155.58|152.94|156.36|153.72|155.51|152.87|0
1723029000000|2024-08-07 11:10:00|155.61|152.97|156.15|153.51|156.32|153.68|155.54|152.9|0
1723029300000|2024-08-07 11:15:00|156.18|153.54|155.03|152.39|156.39|153.75|154.93|152.29|0
1723029600000|2024-08-07 11:20:00|155.06|152.42|155.16|152.52|155.34|152.7|154.96|152.32|0
1723029900000|2024-08-07 11:25:00|155.13|152.49|156.21|153.57|156.25|153.61|155.09|152.45|0
1723030200000|2024-08-07 11:30:00|156.25|153.61|156.45|153.81|157.72|155.08|155.97|153.33|0
1723030500000|2024-08-07 11:35:00|156.48|153.84|156.75|154.11|157.27|154.63|156.48|153.84|0
1723030800000|2024-08-07 11:40:00|156.92|154.28|156.55|153.91|157.58|154.94|156.51|153.87|0
1723031100000|2024-08-07 11:45:00|156.48|153.84|157.81|155.17|157.95|155.31|156.31|153.67|0
1723031400000|2024-08-07 11:50:00|157.85|155.21|157.77|155.13|157.95|155.31|157.33|154.69|0
1723031700000|2024-08-07 11:55:00|157.81|155.17|158.49|155.85|158.91|156.27|157.4|154.76|0
1723032000000|2024-08-07 12:00:00|158.18|155.54|160.12|157.48|160.19|157.55|158.05|155.41|0
1723032300000|2024-08-07 12:05:00|160.47|157.83|159.78|157.14|160.92|158.28|159.68|157.04|0
1723032600000|2024-08-07 12:10:00|159.71|157.07|159.22|156.58|160.36|157.72|159.22|156.58|0
1723032900000|2024-08-07 12:15:00|159.29|156.65|159.22|156.58|159.77|157.13|158.88|156.24|0
1723033200000|2024-08-07 12:20:00|159.26|156.62|160.67|158.03|160.67|158.03|159.15|156.51|0
1723033500000|2024-08-07 12:25:00|160.57|157.93|160.53|157.89|160.74|158.1|159.49|156.85|0
1723033800000|2024-08-07 12:30:00|159.7|157.06|158.67|156.03|159.84|157.2|158.46|155.82|0
1723034100000|2024-08-07 12:35:00|158.73|156.09|157.98|155.34|158.94|156.3|157.77|155.13|0
1723034400000|2024-08-07 12:40:00|158.05|155.41|158.11|155.47|158.39|155.75|157.64|155|0
1723034700000|2024-08-07 12:45:00|158.04|155.4|157.84|155.2|159.4|156.76|157.77|155.13|0
1723035000000|2024-08-07 12:50:00|157.91|155.27|158.94|156.3|159.01|156.37|157.84|155.2|0
1723035300000|2024-08-07 12:55:00|159.04|156.4|158.11|155.47|159.28|156.64|157.98|155.34|0
1723035600000|2024-08-07 13:00:00|158.15|155.51|159.04|156.4|159.04|156.4|157.56|154.92|0
1723035900000|2024-08-07 13:05:00|158.86|156.22|158.04|155.4|159.21|156.57|158.04|155.4|0
1723036200000|2024-08-07 13:10:00|158.07|155.43|158.84|156.2|159.25|156.61|157.19|154.55|0
1723036500000|2024-08-07 13:15:00|158.94|156.3|158.21|155.57|159.29|156.65|157.87|155.23|0
1723036800000|2024-08-07 13:20:00|158.18|155.54|157.49|154.85|158.18|155.54|157.39|154.75|0
1723037100000|2024-08-07 13:25:00|157.39|154.75|156.77|154.13|157.53|154.89|156.57|153.93|0
1723037400000|2024-08-07 13:30:00|156.98|154.34|156.64|154|158.21|155.57|155.28|152.64|0
1723037700000|2024-08-07 13:35:00|156.43|153.79|152.59|149.95|156.77|154.13|151.72|149.08|0
1723038000000|2024-08-07 13:40:00|153.06|150.42|152.65|150.01|154.4|151.76|152.05|149.41|0
1723038300000|2024-08-07 13:45:00|152.45|149.81|151.59|148.95|153.26|150.62|151.05|148.41|0
1723038600000|2024-08-07 13:50:00|151.52|148.88|151.18|148.54|152.25|149.61|150.72|148.08|0
1723038900000|2024-08-07 13:55:00|150.99|148.35|149.14|146.5|152.38|149.74|148.87|146.23|0
1723039200000|2024-08-07 14:00:00|149.07|146.43|151.15|148.51|151.15|148.51|147.76|145.12|0
1723039500000|2024-08-07 14:05:00|151.25|148.61|149.7|147.06|152.31|149.67|149.44|146.8|0
1723039800000|2024-08-07 14:10:00|149.5|146.86|151.48|148.84|151.88|149.24|149.18|146.54|0
1723040100000|2024-08-07 14:15:00|151.42|148.78|155.03|152.39|155.64|153|150.36|147.72|0
1723040400000|2024-08-07 14:20:00|154.9|152.26|153.14|150.5|154.9|152.26|151.6|148.96|0
1723040700000|2024-08-07 14:25:00|152.87|150.23|154.69|152.05|155.98|153.34|152.67|150.03|0
1723041000000|2024-08-07 14:30:00|154.92|152.28|154.58|151.94|155.43|152.79|153.07|150.43|0
1723041300000|2024-08-07 14:35:00|154.72|152.08|155.66|153.02|155.77|153.13|153.57|150.93|0
1723041600000|2024-08-07 14:40:00|155.25|152.61|152.03|149.39|155.7|153.06|152.03|149.39|0
1723041900000|2024-08-07 14:45:00|151.83|149.19|150.71|148.07|152.48|149.84|149.72|147.08|0
1723042200000|2024-08-07 14:50:00|150.9|148.26|151.7|149.06|152.16|149.52|150.18|147.54|0
1723042500000|2024-08-07 14:55:00|151.83|149.19|151.36|148.72|152.1|149.46|150.64|148|0
1723042800000|2024-08-07 15:00:00|151.16|148.52|150.17|147.53|152.63|149.99|149.97|147.33|0
1723043100000|2024-08-07 15:05:00|150.37|147.73|150.56|147.92|150.96|148.32|149.58|146.94|0
1723043400000|2024-08-07 15:10:00|150.37|147.73|151.74|149.1|153.46|150.82|150.1|147.46|0
1723043700000|2024-08-07 15:15:00|151.88|149.24|152.74|150.1|153.89|151.25|150.88|148.24|0
1723044000000|2024-08-07 15:20:00|152.88|150.24|153.35|150.71|153.69|151.05|152.24|149.6|0
1723044300000|2024-08-07 15:25:00|153.48|150.84|152.34|149.7|154.09|151.45|152.14|149.5|0
1723044600000|2024-08-07 15:30:00|152.47|149.83|152.47|149.83|153.01|150.37|151.47|148.83|0
1723044900000|2024-08-07 15:35:00|152.27|149.63|152.27|149.63|152.67|150.03|151.27|148.63|0
1723045200000|2024-08-07 15:40:00|152.33|149.69|155.55|152.91|155.55|152.91|151.36|148.72|0
1723045500000|2024-08-07 15:45:00|155.68|153.04|157.52|154.88|158.9|156.26|154.61|151.97|0
1723045800000|2024-08-07 15:50:00|157.59|154.95|157.72|155.08|158.23|155.59|156.87|154.23|0
1723046100000|2024-08-07 15:55:00|157.54|154.9|157.51|154.87|158.37|155.73|156.93|154.29|0
1723046400000|2024-08-07 16:00:00|157.54|154.9|162.76|160.12|163.74|161.1|157.54|154.9|0
1723046700000|2024-08-07 16:05:00|162.97|160.33|163.9|161.26|164.68|162.04|160.86|158.22|0
1723047000000|2024-08-07 16:10:00|164.11|161.47|162.58|159.94|164.9|162.26|162.44|159.8|0
1723047300000|2024-08-07 16:15:00|162.72|160.08|163.42|160.78|163.77|161.13|162.24|159.6|0
1723047600000|2024-08-07 16:20:00|163.7|161.06|161.8|159.16|165.17|162.53|161.6|158.96|0
1723047900000|2024-08-07 16:25:00|161.73|159.09|162.15|159.51|162.98|160.34|161.04|158.4|0
1723048200000|2024-08-07 16:30:00|162.22|159.58|161.76|159.12|163.33|160.69|161.76|159.12|0
1723048500000|2024-08-07 16:35:00|161.94|159.3|163.68|161.04|163.68|161.04|161.8|159.16|0
1723048800000|2024-08-07 16:40:00|163.54|160.9|168.64|166|168.64|166|162.63|159.99|0
1723049100000|2024-08-07 16:45:00|168.49|165.85|172.08|169.44|172.22|169.58|167.46|164.82|0
1723049400000|2024-08-07 16:50:00|172.37|169.73|174.19|171.55|174.61|171.97|172.08|169.44|0
1723049700000|2024-08-07 16:55:00|174.55|171.91|174.91|172.27|174.98|172.34|172.74|170.1|0
1723050000000|2024-08-07 17:00:00|174.83|172.19|175.78|173.14|176.8|174.16|173.96|171.32|0
1723050300000|2024-08-07 17:05:00|175.85|173.21|178.56|175.92|178.56|175.92|174.83|172.19|0
1723050600000|2024-08-07 17:10:00|178.42|175.78|182.2|179.56|182.57|179.93|177.42|174.78|0
1723050900000|2024-08-07 17:15:00|181.75|179.11|185.21|182.57|186.57|183.93|181.75|179.11|0
1723051200000|2024-08-07 17:20:00|185.28|182.64|181.49|178.85|185.28|182.64|181.49|178.85|0
1723051500000|2024-08-07 17:25:00|181.41|178.77|178.06|175.42|181.41|178.77|176.46|173.82|0
1723051800000|2024-08-07 17:30:00|178.13|175.49|177.6|174.96|179.29|176.65|177.24|174.6|0
1723052100000|2024-08-07 17:35:00|177.53|174.89|176.89|174.25|178.44|175.8|175.62|172.98|0
1723052400000|2024-08-07 17:40:00|177.04|174.4|179.28|176.64|179.4|176.76|176.16|173.52|0
1723052700000|2024-08-07 17:45:00|179.17|176.53|182.94|180.74|182.94|180.74|178.36|175.72|0
1723053000000|2024-08-07 17:50:00|182.52|180.32|184.75|182.55|186.38|184.18|181.88|179.68|0
1723053300000|2024-08-07 17:55:00|185.01|182.81|185.73|183.53|187.48|185.28|185.01|182.81|0
1723053600000|2024-08-07 18:00:00|186.26|184.06|188.17|185.97|188.56|186.36|185.5|183.3|0
1723053900000|2024-08-07 18:05:00|188.25|186.05|190.83|188.63|191.06|188.86|187.64|185.44|0
1723054200000|2024-08-07 18:10:00|190.9|188.7|195.03|192.83|195.23|193.03|190.44|188.24|0
1723054500000|2024-08-07 18:15:00|194.88|192.68|198.94|196.74|200.2|198|194.51|192.31|0
1723054800000|2024-08-07 18:20:00|198.87|196.67|197.44|195.24|198.94|196.74|196.46|194.26|0
1723055100000|2024-08-07 18:25:00|197.16|194.96|194.19|191.99|197.2|195|193.95|191.75|0
1723055400000|2024-08-07 18:30:00|195.24|193.04|197.23|195.03|197.87|195.67|194.46|192.26|0
1723055700000|2024-08-07 18:35:00|197.39|195.19|197.52|195.32|198.34|196.14|195.66|193.46|0
1723056000000|2024-08-07 18:40:00|197.64|195.44|197.5|195.3|197.66|195.46|195.55|193.35|0
1723056300000|2024-08-07 18:45:00|197.42|195.22|199.08|196.88|201.07|198.87|196.33|194.13|0
1723056600000|2024-08-07 18:50:00|199.16|196.96|200.72|198.52|201.68|199.48|197.77|195.57|0
1723056900000|2024-08-07 18:55:00|200.64|198.44|200.16|197.96|200.84|198.64|198.35|196.15|0
1723057200000|2024-08-07 19:00:00|200.08|197.88|193.36|191.16|200.36|198.16|193.36|191.16|0
1723057500000|2024-08-07 19:05:00|193.51|191.31|189.24|187.04|196.66|194.46|187.09|184.89|0
1723057800000|2024-08-07 19:10:00|189.39|187.19|191.15|188.95|191.46|189.26|188.01|185.81|0
1723058100000|2024-08-07 19:15:00|190.92|188.72|188.84|186.64|190.92|188.72|188.45|186.25|0
1723058400000|2024-08-07 19:20:00|188.91|186.71|190.21|188.01|191.22|189.02|186.92|184.72|0
1723058700000|2024-08-07 19:25:00|190.49|188.29|189.54|187.34|191.56|189.36|189.08|186.88|0
1723059000000|2024-08-07 19:30:00|189.78|187.58|190.67|188.47|191.68|189.48|188.98|186.78|0
1723059300000|2024-08-07 19:35:00|190.71|188.51|190.13|187.93|191.06|188.86|188.05|185.85|0
1723059600000|2024-08-07 19:40:00|190.01|187.81|192.14|189.94|192.88|190.68|190.01|187.81|0
1723059900000|2024-08-07 19:45:00|192.06|189.86|190.43|188.23|192.29|190.09|190.05|187.85|0
1723060200000|2024-08-07 19:50:00|190.74|188.54|197.75|195.55|198.38|196.18|189.97|187.77|0
1723060500000|2024-08-07 19:55:00|197.19|194.99|199.43|197.23|201.51|199.31|196.91|194.71|0
1723060800000|2024-08-07 20:00:00|199.35|197.15|200.23|198.03|201.11|198.91|198.79|196.59|0
1723061100000|2024-08-07 20:05:00|200.15|197.95|199.03|196.83|200.15|197.95|198.79|196.59|0
1723061400000|2024-08-07 20:10:00|199.11|196.91|199.42|197.22|199.42|197.22|198.07|195.87|0
1723061700000|2024-08-07 20:15:00|199.51|196.51|200.3|197.3|200.7|197.7|199.47|196.47|0
1723062000000|2024-08-07 20:20:00|200.22|197.22|203.68|200.68|203.72|200.72|200.22|197.22|0
1723062300000|2024-08-07 20:25:00|203.51|200.51|204.24|201.24|205.42|202.42|203.27|200.27|0
1723062600000|2024-08-07 20:30:00|204.4|201.4|204.64|201.64|204.89|201.89|203.43|200.43|0
1723062900000|2024-08-07 20:35:00|204.56|201.56|203.43|200.43|204.56|201.56|203.43|200.43|0
1723063200000|2024-08-07 20:40:00|203.26|200.26|204.88|201.88|204.97|201.97|203.18|200.18|0
1723063500000|2024-08-07 20:45:00|204.97|201.97|206.51|203.51|206.84|203.84|204.6|201.6|0
1723063800000|2024-08-07 20:50:00|206.6|203.6|209.05|206.05|209.38|206.38|204.29|201.29|0
1723064100000|2024-08-07 20:55:00|209.29|206.29|209.66|206.66|211.28|208.28|209.13|206.13|0
1723064400000|2024-08-07 21:00:00|209.05|206.05|209.79|206.79|209.79|206.79|209.05|206.05|0
1723064700000|2024-08-07 21:05:00|209.77|206.77|209.38|206.38|209.79|206.79|209.2|206.2|0
1723065000000|2024-08-07 21:10:00|209.39|206.39|210.1|207.1|210.1|207.1|209.08|206.08|0
1723065300000|2024-08-07 21:15:00|209.91|206.91|208.21|205.21|209.91|206.91|207.68|204.68|0
1723065600000|2024-08-07 21:20:00|207.94|204.94|207.86|204.86|208.38|205.38|207.78|204.78|0
1723065900000|2024-08-07 21:25:00|207.83|204.83|208.08|205.08|208.17|205.17|207.83|204.83|0
1723066200000|2024-08-07 21:30:00|208.05|205.05|208.07|205.07|208.28|205.28|208.05|205.05|0
1723066500000|2024-08-07 21:35:00|208.13|205.13|208.06|205.06|208.25|205.25|208.06|205.06|0
1723066800000|2024-08-07 21:40:00|207.99|204.99|207.99|204.99|208.1|205.1|207.94|204.94|0
1723067100000|2024-08-07 21:45:00|208|205|207.97|204.97|208.01|205.01|207.92|204.92|0
1723067400000|2024-08-07 21:50:00|207.99|204.99|207.97|204.97|208.02|205.02|207.97|204.97|0
1723067700000|2024-08-07 21:55:00|207.88|204.88|207.91|204.91|208.17|205.17|207.76|204.76|0
1723068000000|2024-08-07 22:00:00|207.09|204.09|208.4|205.4|208.68|205.68|205.49|202.49|0
1723068300000|2024-08-07 22:05:00|208.31|205.31|206.79|203.79|208.52|205.52|206.79|203.79|0
1723068600000|2024-08-07 22:10:00|206.88|203.88|209.21|206.21|209.21|206.21|206.88|203.88|0
1723068900000|2024-08-07 22:15:00|209.25|206.25|206.67|203.67|209.25|206.25|206.42|203.42|0
1723069200000|2024-08-07 22:20:00|206.71|203.71|206.46|203.46|207.24|204.24|206.14|203.14|0
1723069500000|2024-08-07 22:25:00|206.42|203.42|204.99|201.99|206.7|203.7|204.75|201.75|0
1723069800000|2024-08-07 22:30:00|205.03|202.03|204.34|201.34|205.07|202.07|204.26|201.26|0
1723070100000|2024-08-07 22:35:00|204.26|201.26|204.83|201.83|205.64|202.64|204.18|201.18|0
1723070400000|2024-08-07 22:40:00|204.74|201.74|205.55|202.55|205.76|202.76|204.5|201.5|0
1723070700000|2024-08-07 22:45:00|205.6|202.6|207.43|204.43|207.68|204.68|205.47|202.47|0
1723071000000|2024-08-07 22:50:00|207.51|204.51|206.77|203.77|207.51|204.51|206.41|203.41|0
1723071300000|2024-08-07 22:55:00|206.94|203.94|206.16|203.16|207.02|204.02|204.86|201.86|0
1723071600000|2024-08-07 23:00:00|206.12|203.12|205.95|202.95|206.48|203.48|205.67|202.67|0
1723071900000|2024-08-07 23:05:00|205.71|202.71|207.63|204.63|207.95|204.95|205.71|202.71|0
1723072200000|2024-08-07 23:10:00|207.46|204.46|207.25|204.25|207.54|204.54|206.4|203.4|0
1723072500000|2024-08-07 23:15:00|207.33|204.33|207.37|204.37|207.78|204.78|207.17|204.17|0
1723072800000|2024-08-07 23:20:00|207.46|204.46|209.3|206.3|209.43|206.43|207.37|204.37|0
1723073100000|2024-08-07 23:25:00|209.39|206.39|211.5|208.5|212.12|209.12|209.39|206.39|0
1723073400000|2024-08-07 23:30:00|211.66|208.66|212.12|209.12|213.54|210.54|210.79|207.79|0
1723073700000|2024-08-07 23:35:00|212.29|209.29|215.9|212.9|216.19|213.19|212.28|209.28|0
1723074000000|2024-08-07 23:40:00|215.64|212.64|214.12|211.12|216.02|213.02|213.95|210.95|0
1723074300000|2024-08-07 23:45:00|214.25|211.25|211.74|208.74|214.33|211.33|211.4|208.4|0
1723074600000|2024-08-07 23:50:00|211.65|208.65|212.65|209.65|212.69|209.69|211.36|208.36|0
1723074900000|2024-08-07 23:55:00|212.57|209.57|209.82|206.82|212.9|209.9|209.82|206.82|0
1723075200000|2024-08-08 00:00:00|209.62|206.62|206.94|203.94|210.82|207.82|206.62|203.62|0
1723075500000|2024-08-08 00:05:00|207.03|204.03|207.1|204.1|207.93|204.93|206.45|203.45|0
1723075800000|2024-08-08 00:10:00|207.02|204.02|208.41|205.41|208.42|205.42|207.02|204.02|0
1723076100000|2024-08-08 00:15:00|207.93|205.73|204.18|201.98|207.93|205.73|204.13|201.93|0
1723076400000|2024-08-08 00:20:00|203.77|201.57|204.74|202.54|205.39|203.19|203.24|201.04|0
1723076700000|2024-08-08 00:25:00|204.66|202.46|206.33|204.13|206.86|204.66|203.81|201.61|0
1723077000000|2024-08-08 00:30:00|206.37|204.17|205.79|203.59|206.61|204.41|204.33|202.13|0
1723077300000|2024-08-08 00:35:00|205.88|203.68|207.76|205.56|208.17|205.97|205.75|203.55|0
1723077600000|2024-08-08 00:40:00|207.47|205.27|208.16|205.96|208.86|206.66|206.44|204.24|0
1723077900000|2024-08-08 00:45:00|208.25|206.05|208.33|206.13|209.07|206.87|207.87|205.67|0
1723078200000|2024-08-08 00:50:00|208.41|206.21|207.76|205.56|208.67|206.47|207.18|204.98|0
1723078500000|2024-08-08 00:55:00|207.85|205.65|207.43|205.23|208.83|206.63|207.03|204.83|0
1723078800000|2024-08-08 01:00:00|207.35|205.15|206.25|204.05|207.97|205.77|206.04|203.84|0
1723079100000|2024-08-08 01:05:00|206.12|203.92|206.2|204|206.37|204.17|205.23|203.03|0
1723079400000|2024-08-08 01:10:00|206.37|204.17|205.47|203.27|206.37|204.17|205.23|203.03|0
1723079700000|2024-08-08 01:15:00|205.31|203.11|203.44|201.24|205.63|203.43|203.04|200.84|0
1723080000000|2024-08-08 01:20:00|203.36|201.16|203.92|201.72|204.57|202.37|202.84|200.64|0
1723080300000|2024-08-08 01:25:00|203.76|201.56|203.23|201.03|203.76|201.56|202.83|200.63|0
1723080600000|2024-08-08 01:30:00|203.2|201|204.28|202.08|205.13|202.93|202.87|200.67|0
1723080900000|2024-08-08 01:35:00|204.4|202.2|204.48|202.28|204.89|202.69|204.12|201.92|0
1723081200000|2024-08-08 01:40:00|204.56|202.36|205.13|202.93|205.37|203.17|204.24|202.04|0
1723081500000|2024-08-08 01:45:00|205.21|203.01|204.8|202.6|205.86|203.66|204.64|202.44|0
1723081800000|2024-08-08 01:50:00|204.88|202.68|202.94|200.74|205.45|203.25|202.86|200.66|0
1723082100000|2024-08-08 01:55:00|202.9|200.7|203.42|201.22|203.5|201.3|202.82|200.62|0
1723082400000|2024-08-08 02:00:00|203.3|201.1|202.37|200.17|203.34|201.14|201.17|198.97|0
1723082700000|2024-08-08 02:05:00|202.46|200.26|201.25|199.05|202.57|200.37|200.33|198.13|0
1723083000000|2024-08-08 02:10:00|201.17|198.97|200.65|198.45|201.89|199.69|200.65|198.45|0
1723083300000|2024-08-08 02:15:00|200.69|198.49|199.12|196.92|201.25|199.05|198.44|196.24|0
1723083600000|2024-08-08 02:20:00|198.92|196.72|197.88|195.68|199.08|196.88|197.84|195.64|0
1723083900000|2024-08-08 02:25:00|197.92|195.72|198.84|196.64|198.88|196.68|197.84|195.64|0
1723084200000|2024-08-08 02:30:00|198.88|196.68|199.43|197.23|199.71|197.51|198.6|196.4|0
1723084500000|2024-08-08 02:35:00|199.23|197.03|198.63|196.43|199.43|197.23|197.96|195.76|0
1723084800000|2024-08-08 02:40:00|198.59|196.39|198.71|196.51|199.11|196.91|198.15|195.95|0
1723085100000|2024-08-08 02:45:00|198.67|196.47|198.55|196.35|199.23|197.03|198.47|196.27|0
1723085400000|2024-08-08 02:50:00|198.63|196.43|198.59|196.39|198.7|196.5|197.91|195.71|0
1723085700000|2024-08-08 02:55:00|198.62|196.42|198.38|196.18|198.7|196.5|197.91|195.71|0
1723086000000|2024-08-08 03:00:00|198.22|196.02|197.79|195.59|198.22|196.02|197.51|195.31|0
1723086300000|2024-08-08 03:05:00|197.74|195.54|197.82|195.62|198.18|195.98|197.67|195.47|0
1723086600000|2024-08-08 03:10:00|197.9|195.7|197.5|195.3|198.46|196.26|197.46|195.26|0
1723086900000|2024-08-08 03:15:00|197.42|195.22|197.9|195.7|197.9|195.7|197.42|195.22|0
1723087200000|2024-08-08 03:20:00|197.82|195.62|196.75|194.55|197.82|195.62|196.08|193.88|0
1723087500000|2024-08-08 03:25:00|196.71|194.51|196.82|194.62|196.91|194.71|196.11|193.91|0
1723087800000|2024-08-08 03:30:00|196.62|194.42|196.54|194.34|196.7|194.5|196.07|193.87|0
1723088100000|2024-08-08 03:35:00|196.51|194.31|196.5|194.3|196.9|194.7|196.11|193.91|0
1723088400000|2024-08-08 03:40:00|196.54|194.34|196.42|194.22|196.78|194.58|196.14|193.94|0
1723088700000|2024-08-08 03:45:00|196.38|194.18|196.14|193.94|196.5|194.3|195.67|193.47|0
1723089000000|2024-08-08 03:50:00|196.1|193.9|196.77|194.57|197.56|195.36|195.75|193.55|0
1723089300000|2024-08-08 03:55:00|196.85|194.65|198.63|196.43|199.95|197.75|196.85|194.65|0
1723089600000|2024-08-08 04:00:00|198.43|196.23|200.23|198.03|200.23|198.03|198.16|195.96|0
1723089900000|2024-08-08 04:05:00|200.11|197.91|199.91|197.71|201.35|199.15|199.59|197.39|0
1723090200000|2024-08-08 04:10:00|199.71|197.51|198.98|196.78|199.71|197.51|198.35|196.15|0
1723090500000|2024-08-08 04:15:00|198.95|196.75|198.15|195.95|199.3|197.1|197.28|195.08|0
1723090800000|2024-08-08 04:20:00|198.31|196.11|198.3|196.1|198.38|196.18|197.79|195.59|0
1723091100000|2024-08-08 04:25:00|198.07|195.87|199.7|197.5|200.18|197.98|197.94|195.74|0
1723091400000|2024-08-08 04:30:00|199.62|197.42|199.85|197.65|200.22|198.02|198.86|196.66|0
1723091700000|2024-08-08 04:35:00|199.93|197.73|201.3|199.1|201.94|199.74|199.37|197.17|0
1723092000000|2024-08-08 04:40:00|201.34|199.14|201.25|199.05|201.86|199.66|200.57|198.37|0
1723092300000|2024-08-08 04:45:00|201.29|199.09|201.82|199.62|202.22|200.02|201.01|198.81|0
1723092600000|2024-08-08 04:50:00|201.74|199.54|200.85|198.65|201.9|199.7|200.49|198.29|0
1723092900000|2024-08-08 04:55:00|200.89|198.69|199.88|197.68|201.05|198.85|199.56|197.36|0
1723093200000|2024-08-08 05:00:00|199.84|197.64|198.96|196.76|200.04|197.84|198.05|195.85|0
1723093500000|2024-08-08 05:05:00|198.92|196.72|198.72|196.52|199.44|197.24|198|195.8|0
1723093800000|2024-08-08 05:10:00|198.64|196.44|199|196.8|199.08|196.88|197.96|195.76|0
1723094100000|2024-08-08 05:15:00|198.92|196.72|199.83|197.63|200.76|198.56|198.44|196.24|0
1723094400000|2024-08-08 05:20:00|199.79|197.59|200.43|198.23|201.03|198.83|199.79|197.59|0
1723094700000|2024-08-08 05:25:00|200.35|198.15|200.11|197.91|200.67|198.47|199.51|197.31|0
1723095000000|2024-08-08 05:30:00|199.95|197.75|200.14|197.94|200.15|197.95|199.15|196.95|0
1723095300000|2024-08-08 05:35:00|200.35|198.15|202.92|200.72|203.01|200.81|199.87|197.67|0
1723095600000|2024-08-08 05:40:00|202.84|200.64|202.35|200.15|203.9|201.7|201.07|198.87|0
1723095900000|2024-08-08 05:45:00|202.44|200.24|201.79|199.59|202.47|200.27|201.06|198.86|0
1723096200000|2024-08-08 05:50:00|201.91|199.71|203.08|200.88|203.12|200.92|201.63|199.43|0
1723096500000|2024-08-08 05:55:00|203|200.8|203.81|201.61|203.89|201.69|202.11|199.91|0
1723096800000|2024-08-08 06:00:00|203.4|201.2|203.48|201.28|204.66|202.46|202.47|200.27|0
1723097100000|2024-08-08 06:05:00|203.52|201.32|202.59|200.39|203.72|201.52|202.34|200.14|0
1723097400000|2024-08-08 06:10:00|202.54|200.34|201.81|199.61|202.67|200.47|200.65|198.45|0
1723097700000|2024-08-08 06:15:00|201.86|199.66|199.24|197.04|202.26|200.06|199.24|197.04|0
1723098000000|2024-08-08 06:20:00|199.32|197.12|196.42|194.22|199.36|197.16|196.35|194.15|0
1723098300000|2024-08-08 06:25:00|196.46|194.26|197.17|194.97|198.17|195.97|196.34|194.14|0
1723098600000|2024-08-08 06:30:00|197.09|194.89|197.13|194.93|197.61|195.41|196.66|194.46|0
1723098900000|2024-08-08 06:35:00|196.93|194.73|197.37|195.17|198.04|195.84|196.81|194.61|0
1723099200000|2024-08-08 06:40:00|197.52|195.32|197.96|195.76|198.56|196.36|197.21|195.01|0
1723099500000|2024-08-08 06:45:00|198.04|195.84|198.43|196.23|199.75|197.55|198.04|195.84|0
1723099800000|2024-08-08 06:50:00|198.51|196.31|197.99|195.79|198.63|196.43|197.52|195.32|0
1723100100000|2024-08-08 06:55:00|198.07|195.87|197.24|195.04|198.07|195.87|196.84|194.64|0
1723100400000|2024-08-08 07:00:00|197.16|194.96|201.8|199.6|203.08|200.88|197.16|194.96|0
1723100700000|2024-08-08 07:05:00|201.51|199.31|198.83|196.63|201.64|199.44|198.63|196.43|0
1723101000000|2024-08-08 07:10:00|198.95|196.75|201.07|198.87|201.35|199.15|198.95|196.75|0
1723101300000|2024-08-08 07:15:00|201.55|199.35|200.83|198.63|202.11|199.91|200.19|197.99|0
1723101600000|2024-08-08 07:20:00|200.94|198.74|203.16|200.96|203.32|201.12|200.75|198.55|0
1723101900000|2024-08-08 07:25:00|203|200.8|204.91|202.71|205.97|203.77|202.96|200.76|0
1723102200000|2024-08-08 07:30:00|205.23|203.03|206.85|204.65|208.08|205.88|203.16|200.96|0
1723102500000|2024-08-08 07:35:00|206.76|204.56|205.78|203.58|207.67|205.47|205.66|203.46|0
1723102800000|2024-08-08 07:40:00|205.99|203.79|209.16|206.96|209.66|207.46|205.09|202.89|0
1723103100000|2024-08-08 07:45:00|209|206.8|207.14|204.94|209.16|206.96|206.7|204.5|0
1723103400000|2024-08-08 07:50:00|207.35|205.15|208.25|206.05|209.12|206.92|206.37|204.17|0
1723103700000|2024-08-08 07:55:00|208.37|206.17|207.76|205.56|208.7|206.5|206.85|204.65|0
1723104000000|2024-08-08 08:00:00|207.88|205.68|206.28|204.08|208.21|206.01|205.46|203.26|0
1723104300000|2024-08-08 08:05:00|206.24|204.04|205.29|203.09|207.83|205.63|203.99|201.79|0
1723104600000|2024-08-08 08:10:00|205.25|203.05|204.15|201.95|206.6|204.4|203.98|201.78|0
1723104900000|2024-08-08 08:15:00|204.23|202.03|203.82|201.62|205.21|203.01|203.25|201.05|0
1723105200000|2024-08-08 08:20:00|203.9|201.7|205.65|203.45|205.77|203.57|203.74|201.54|0
1723105500000|2024-08-08 08:25:00|205.77|203.57|205.93|203.73|206.22|204.02|204.55|202.35|0
1723105800000|2024-08-08 08:30:00|206.02|203.82|204.34|202.14|206.3|204.1|204.34|202.14|0
1723106100000|2024-08-08 08:35:00|204.42|202.22|204.54|202.34|204.87|202.67|203.69|201.49|0
1723106400000|2024-08-08 08:40:00|204.58|202.38|202.67|200.47|204.7|202.5|202.43|200.23|0
1723106700000|2024-08-08 08:45:00|202.83|200.63|201.18|198.98|202.83|200.63|201.18|198.98|0
1723107000000|2024-08-08 08:50:00|201.06|198.86|200.93|198.73|201.7|199.5|200.37|198.17|0
1723107300000|2024-08-08 08:55:00|201.01|198.81|199.08|196.88|202.09|199.89|198.97|196.77|0
1723107600000|2024-08-08 09:00:00|199.05|196.85|198.72|196.52|199.24|197.04|197.53|195.33|0
1723107900000|2024-08-08 09:05:00|198.49|196.29|199.56|197.36|199.6|197.4|198.17|195.97|0
1723108200000|2024-08-08 09:10:00|199.6|197.4|199.28|197.08|200.24|198.04|199.28|197.08|0
1723108500000|2024-08-08 09:15:00|199.2|197|199.84|197.64|200.48|198.28|198.88|196.68|0
1723108800000|2024-08-08 09:20:00|200|197.8|201.16|198.96|201.36|199.16|199.52|197.32|0
1723109100000|2024-08-08 09:25:00|201.24|199.04|201|198.8|201.52|199.32|200.64|198.44|0
1723109400000|2024-08-08 09:30:00|201.08|198.88|199.39|197.19|201.36|199.16|199.39|197.19|0
1723109700000|2024-08-08 09:35:00|199.31|197.11|200.48|198.28|200.92|198.72|199.31|197.11|0
1723110000000|2024-08-08 09:40:00|200.44|198.24|201.83|199.63|201.87|199.67|199.93|197.73|0
1723110300000|2024-08-08 09:45:00|201.79|199.59|203.87|201.67|203.87|201.67|201.75|199.55|0
1723110600000|2024-08-08 09:50:00|203.7|201.5|202.14|199.94|204.75|202.55|201.45|199.25|0
1723110900000|2024-08-08 09:55:00|201.97|199.77|202.46|200.26|202.5|200.3|201.48|199.28|0
1723111200000|2024-08-08 10:00:00|202.42|200.22|203.27|201.07|203.31|201.11|201.32|199.12|0
1723111500000|2024-08-08 10:05:00|203.31|201.11|204.17|201.97|204.38|202.18|202.42|200.22|0
1723111800000|2024-08-08 10:10:00|204.13|201.93|201.76|199.56|204.21|202.01|201.56|199.36|0
1723112100000|2024-08-08 10:15:00|201.68|199.48|200.79|198.59|201.84|199.64|200.5|198.3|0
1723112400000|2024-08-08 10:20:00|200.83|198.63|200.1|197.9|201.03|198.83|199.77|197.57|0
1723112700000|2024-08-08 10:25:00|200.06|197.86|200.1|197.9|201.01|198.81|199.54|197.34|0
1723113000000|2024-08-08 10:30:00|200.06|197.86|199.37|197.17|200.79|198.59|199.21|197.01|0
1723113300000|2024-08-08 10:35:00|199.69|197.49|200.06|197.86|200.42|198.22|199.37|197.17|0
1723113600000|2024-08-08 10:40:00|200.01|197.81|200.46|198.26|200.5|198.3|199.33|197.13|0
1723113900000|2024-08-08 10:45:00|200.42|198.22|198.04|195.84|200.42|198.22|197.64|195.44|0
1723114200000|2024-08-08 10:50:00|197.96|195.76|198.76|196.56|199.16|196.96|197.28|195.08|0
1723114500000|2024-08-08 10:55:00|198.72|196.52|198.6|196.4|199.72|197.52|198.24|196.04|0
1723114800000|2024-08-08 11:00:00|198.52|196.32|199.4|197.2|200.29|198.09|198.44|196.24|0
1723115100000|2024-08-08 11:05:00|199.24|197.04|198.19|195.99|199.28|197.08|198.19|195.99|0
1723115400000|2024-08-08 11:10:00|198.11|195.91|194.32|192.12|198.11|195.91|194.32|192.12|0
1723115700000|2024-08-08 11:15:00|194.44|192.24|193.57|191.37|194.52|192.32|193.38|191.18|0
1723116000000|2024-08-08 11:20:00|193.85|191.65|194.91|192.71|195.63|193.43|193.81|191.61|0
1723116300000|2024-08-08 11:25:00|194.99|192.79|195.23|193.03|195.47|193.27|194.64|192.44|0
1723116600000|2024-08-08 11:30:00|195.31|193.11|194.75|192.55|196.11|193.91|194.59|192.39|0
1723116900000|2024-08-08 11:35:00|194.55|192.35|194.63|192.43|195.55|193.35|194.2|192|0
1723117200000|2024-08-08 11:40:00|194.59|192.39|193.8|191.6|194.99|192.79|193.72|191.52|0
1723117500000|2024-08-08 11:45:00|193.87|191.67|193.64|191.44|194.43|192.23|193.16|190.96|0
1723117800000|2024-08-08 11:50:00|193.63|191.43|193.44|191.24|193.95|191.75|192.45|190.25|0
1723118100000|2024-08-08 11:55:00|193.47|191.27|193.2|191|194.11|191.91|193.2|191|0
1723118400000|2024-08-08 12:00:00|193.16|190.96|193.12|190.92|193.55|191.35|192.02|189.82|0
1723118700000|2024-08-08 12:05:00|193.04|190.84|192.53|190.33|193.28|191.08|192.33|190.13|0
1723119000000|2024-08-08 12:10:00|192.49|190.29|192.17|189.97|193.04|190.84|191.85|189.65|0
1723119300000|2024-08-08 12:15:00|192.25|190.05|193.11|190.91|193.11|190.91|192.01|189.81|0
1723119600000|2024-08-08 12:20:00|193.08|190.88|194.06|191.86|194.42|192.22|192.6|190.4|0
1723119900000|2024-08-08 12:25:00|193.98|191.78|193.81|191.61|195.43|193.23|192.84|190.64|0
1723120200000|2024-08-08 12:30:00|194|191.8|182.56|180.36|194|191.8|181.86|179.66|0
1723120500000|2024-08-08 12:35:00|182.41|180.21|178.48|176.28|183.74|181.54|176.56|174.36|0
1723120800000|2024-08-08 12:40:00|178.3|176.1|178.37|176.17|178.78|176.58|176.69|174.49|0
1723121100000|2024-08-08 12:45:00|178.33|176.13|179.75|177.55|180.43|178.23|177.81|175.61|0
1723121400000|2024-08-08 12:50:00|179.42|177.22|177.5|175.3|179.98|177.78|176.54|174.34|0
1723121700000|2024-08-08 12:55:00|177.88|175.68|179.52|177.32|179.71|177.51|177.62|175.42|0
1723122000000|2024-08-08 13:00:00|179.45|177.25|178.78|176.58|180.69|178.49|178.03|175.83|0
1723122300000|2024-08-08 13:05:00|178.85|176.65|178.4|176.2|179.97|177.77|177.77|175.57|0
1723122600000|2024-08-08 13:10:00|178.03|175.83|177.84|175.64|178.77|176.57|177.73|175.53|0
1723122900000|2024-08-08 13:15:00|177.77|175.57|175.43|173.23|178.25|176.05|174.7|172.5|0
1723123200000|2024-08-08 13:20:00|175.54|173.34|176.28|174.08|176.87|174.67|175.54|173.34|0
1723123500000|2024-08-08 13:25:00|176.5|174.3|176.02|173.82|176.98|174.78|175.83|173.63|0
1723123800000|2024-08-08 13:30:00|175.8|173.6|176.01|173.81|177.94|175.74|174.99|172.79|0
1723124100000|2024-08-08 13:35:00|175.79|173.59|177.05|174.85|178.61|176.41|174.69|172.49|0
1723124400000|2024-08-08 13:40:00|177.12|174.92|179.32|177.12|179.32|177.12|176.05|173.85|0
1723124700000|2024-08-08 13:45:00|179.02|176.82|181.49|179.29|182.25|180.05|177.31|175.11|0
1723125000000|2024-08-08 13:50:00|180.97|178.77|176.47|174.27|184.4|182.2|176.47|174.27|0
1723125300000|2024-08-08 13:55:00|176.98|174.78|173.44|171.24|179.97|177.77|173.44|171.24|0
1723125600000|2024-08-08 14:00:00|173.66|171.46|170.11|167.91|174.17|171.97|169.76|167.56|0
1723125900000|2024-08-08 14:05:00|170.15|167.95|170.83|168.63|172.99|170.79|169.76|167.56|0
1723126200000|2024-08-08 14:10:00|170.79|168.59|169.24|167.04|171.68|169.48|169.1|166.9|0
1723126500000|2024-08-08 14:15:00|169.45|167.25|168.95|166.75|169.85|167.65|167.47|165.27|0
1723126800000|2024-08-08 14:20:00|168.81|166.61|167.25|165.05|170.31|168.11|167.25|165.05|0
1723127100000|2024-08-08 14:25:00|167.46|165.26|165.15|162.95|167.96|165.76|164.66|162.46|0
1723127400000|2024-08-08 14:30:00|165.01|162.81|165.42|163.22|166.62|164.42|164.73|162.53|0
1723127700000|2024-08-08 14:35:00|165.35|163.15|165|162.8|165.98|163.78|164.03|161.83|0
1723128000000|2024-08-08 14:40:00|165.14|162.94|166.61|164.41|166.61|164.41|164.38|162.18|0
1723128300000|2024-08-08 14:45:00|166.68|164.48|163.21|161.01|167.88|165.68|163.21|161.01|0
1723128600000|2024-08-08 14:50:00|163.28|161.08|164.46|162.26|164.81|162.61|162.93|160.73|0
1723128900000|2024-08-08 14:55:00|164.32|162.12|163.48|161.28|165.08|162.88|163.41|161.21|0
1723129200000|2024-08-08 15:00:00|163.52|161.32|164.1|161.9|165.26|163.06|163.52|161.32|0
1723129500000|2024-08-08 15:05:00|164.03|161.83|164.24|162.04|165.15|162.95|163.41|161.21|0
1723129800000|2024-08-08 15:10:00|164.1|161.9|167.75|165.55|168.17|165.97|164.03|161.83|0
1723130100000|2024-08-08 15:15:00|168.03|165.83|168.06|165.86|168.6|166.4|167.04|164.84|0
1723130400000|2024-08-08 15:20:00|168.03|165.83|164.23|162.03|168.03|165.83|164.09|161.89|0
1723130700000|2024-08-08 15:25:00|164.2|162|164.41|162.21|164.44|162.24|162.95|160.75|0
1723131000000|2024-08-08 15:30:00|164.55|162.35|164.03|161.83|164.55|162.35|162.88|160.68|0
1723131300000|2024-08-08 15:35:00|164.06|161.86|165.03|162.83|165.45|163.25|163.71|161.51|0
1723131600000|2024-08-08 15:40:00|164.96|162.76|165.59|163.39|166.29|164.09|164.96|162.76|0
1723131900000|2024-08-08 15:45:00|165.45|163.25|166.99|164.79|167.14|164.94|165.45|163.25|0
1723132200000|2024-08-08 15:50:00|166.71|164.51|164.61|162.41|167.06|164.86|164.47|162.27|0
1723132500000|2024-08-08 15:55:00|164.68|162.48|164.81|162.61|165.13|162.93|163.91|161.71|0
1723132800000|2024-08-08 16:00:00|164.95|162.75|161.37|159.17|165.16|162.96|161.31|159.11|0
1723133100000|2024-08-08 16:05:00|161.34|159.14|160.27|158.07|161.44|159.24|159.79|157.59|0
1723133400000|2024-08-08 16:10:00|160.55|158.35|161.41|159.21|162.13|159.93|159.86|157.66|0
1723133700000|2024-08-08 16:15:00|161.23|159.03|161.44|159.24|162.47|160.27|161.09|158.89|0
1723134000000|2024-08-08 16:20:00|161.3|159.1|160.85|158.65|161.3|159.1|160.47|158.27|0
1723134300000|2024-08-08 16:25:00|160.81|158.61|161.5|159.3|161.78|159.58|160.2|158|0
1723134600000|2024-08-08 16:30:00|161.43|159.23|165.65|163.01|166.14|163.5|161.43|159.23|0
1723134900000|2024-08-08 16:35:00|165.44|162.8|167.37|164.73|167.76|165.12|165.4|162.76|0
1723135200000|2024-08-08 16:40:00|167.19|164.55|166.41|163.77|168.04|165.4|166.34|163.7|0
1723135500000|2024-08-08 16:45:00|166.59|163.95|164.52|161.88|166.59|163.95|164.52|161.88|0
1723135800000|2024-08-08 16:50:00|164.59|161.95|163.54|161.34|165.56|163.36|163.26|161.06|0
1723136100000|2024-08-08 16:55:00|163.4|161.2|164.51|162.31|165.14|162.94|162.98|160.78|0
1723136400000|2024-08-08 17:00:00|164.3|162.1|166.12|163.92|166.89|164.69|163.81|161.61|0
1723136700000|2024-08-08 17:05:00|165.9|163.7|164.64|162.44|167.67|165.47|164.64|162.44|0
1723137000000|2024-08-08 17:10:00|164.57|162.37|163.77|161.57|164.85|162.65|163.5|161.3|0
1723137300000|2024-08-08 17:15:00|163.74|161.54|161.25|159.05|163.98|161.78|161.25|159.05|0
1723137600000|2024-08-08 17:20:00|161.11|158.91|161.25|159.05|161.59|159.39|160.22|158.02|0
1723137900000|2024-08-08 17:25:00|161.18|158.98|158.59|156.39|161.32|159.12|158.59|156.39|0
1723138200000|2024-08-08 17:30:00|158.52|156.32|158.39|156.19|159.74|157.54|157.44|155.24|0
1723138500000|2024-08-08 17:35:00|158.53|156.33|158.39|156.19|159.75|157.55|158.32|156.12|0
1723138800000|2024-08-08 17:40:00|158.59|156.39|158.79|156.59|159|156.8|158.12|155.92|0
1723139100000|2024-08-08 17:45:00|158.72|156.52|158.28|156.08|158.93|156.73|157.91|155.71|0
1723139400000|2024-08-08 17:50:00|158.32|156.12|158.05|155.85|158.86|156.66|157.58|155.38|0
1723139700000|2024-08-08 17:55:00|158.11|155.91|158.25|156.05|158.92|156.72|158.11|155.91|0
1723140000000|2024-08-08 18:00:00|158.31|156.11|156.7|154.5|158.92|156.72|156.7|154.5|0
1723140300000|2024-08-08 18:05:00|156.83|154.63|157.1|154.9|157.37|155.17|155.96|153.76|0
1723140600000|2024-08-08 18:10:00|157.17|154.97|156.49|154.29|157.3|155.1|156.36|154.16|0
1723140900000|2024-08-08 18:15:00|156.63|154.43|155.69|153.49|156.9|154.7|155.49|153.29|0
1723141200000|2024-08-08 18:20:00|155.82|153.62|155.82|153.62|156.49|154.29|155.36|153.16|0
1723141500000|2024-08-08 18:25:00|155.76|153.56|157.9|155.7|159.04|156.84|155.62|153.42|0
1723141800000|2024-08-08 18:30:00|157.69|155.49|156.82|154.62|158.03|155.83|156.42|154.22|0
1723142100000|2024-08-08 18:35:00|156.95|154.75|158.43|156.23|158.5|156.3|156.75|154.55|0
1723142400000|2024-08-08 18:40:00|158.36|156.16|159.51|157.31|160.19|157.99|158.36|156.16|0
1723142700000|2024-08-08 18:45:00|159.65|157.45|158.53|156.33|159.92|157.72|158.02|155.82|0
1723143000000|2024-08-08 18:50:00|158.56|156.36|158.36|156.16|159.07|156.87|157.89|155.69|0
1723143300000|2024-08-08 18:55:00|158.42|156.22|158.49|156.29|158.56|156.36|157.45|155.25|0
1723143600000|2024-08-08 19:00:00|158.56|156.36|160.79|158.59|160.93|158.73|158.56|156.36|0
1723143900000|2024-08-08 19:05:00|160.93|158.73|157.88|155.68|161.55|159.35|157.68|155.48|0
1723144200000|2024-08-08 19:10:00|158.01|155.81|158.84|156.64|158.91|156.71|154.49|152.29|0
1723144500000|2024-08-08 19:15:00|159.15|156.95|159.48|157.28|159.79|157.59|158.24|156.04|0
1723144800000|2024-08-08 19:20:00|159.51|157.31|158.9|156.7|159.79|157.59|157.7|155.5|0
1723145100000|2024-08-08 19:25:00|158.97|156.77|161.41|159.21|161.48|159.28|158.43|156.23|0
1723145400000|2024-08-08 19:30:00|161.55|159.35|162.66|160.02|164.17|161.53|161.16|158.52|0
1723145700000|2024-08-08 19:35:00|162.52|159.88|163.35|160.71|165.76|163.12|162.52|159.88|0
1723146000000|2024-08-08 19:40:00|163.21|160.57|158.85|156.21|163.21|160.57|158.79|156.15|0
1723146300000|2024-08-08 19:45:00|158.99|156.35|160.27|157.63|161.29|158.65|158.99|156.35|0
1723146600000|2024-08-08 19:50:00|160.54|157.9|160.74|158.1|161.49|158.85|159.12|156.48|0
1723146900000|2024-08-08 19:55:00|160.67|158.03|158.71|156.07|162.52|159.88|157.77|155.13|0
1723147200000|2024-08-08 20:00:00|157.17|154.53|155.85|153.21|160.18|157.54|155.48|152.84|0
1723147500000|2024-08-08 20:05:00|155.59|152.95|156.63|154.43|156.9|154.7|155.59|152.95|0
1723147800000|2024-08-08 20:10:00|156.6|154.4|156.76|154.56|157.03|154.83|155.89|153.69|0
1723148100000|2024-08-08 20:15:00|157.23|154.23|156.42|153.42|157.43|154.43|156.36|153.36|0
1723148400000|2024-08-08 20:20:00|156.36|153.36|155.36|152.36|156.36|153.36|154.83|151.83|0
1723148700000|2024-08-08 20:25:00|155.33|152.33|156.02|153.02|156.02|153.02|154.24|151.24|0
1723149000000|2024-08-08 20:30:00|155.99|152.99|155.36|152.36|155.99|152.99|155.22|152.22|0
1723149300000|2024-08-08 20:35:00|155.42|152.42|155.68|152.68|155.95|152.95|155.22|152.22|0
1723149600000|2024-08-08 20:40:00|155.62|152.62|155.62|152.62|155.75|152.75|155.35|152.35|0
1723149900000|2024-08-08 20:45:00|155.55|152.55|156.14|153.14|156.18|153.18|155.55|152.55|0
1723150200000|2024-08-08 20:50:00|156.08|153.08|155.88|152.88|156.08|153.08|155.55|152.55|0
1723150500000|2024-08-08 20:55:00|155.81|152.81|156.44|153.44|156.44|153.44|155.68|152.68|0
1723150800000|2024-08-08 21:00:00|156.09|153.09|156.48|153.48|156.48|153.48|156.07|153.07|0
1723151100000|2024-08-08 21:05:00|156.44|153.44|156.77|153.77|156.77|153.77|156.44|153.44|0
1723151400000|2024-08-08 21:10:00|156.82|153.82|156.91|153.91|156.97|153.97|156.59|153.59|0
1723151700000|2024-08-08 21:15:00|156.88|153.88|156.73|153.73|156.91|153.91|156.71|153.71|0
1723152000000|2024-08-08 21:20:00|156.74|153.74|156.54|153.54|156.78|153.78|156.53|153.53|0
1723152300000|2024-08-08 21:25:00|156.49|153.49|156.39|153.39|156.53|153.53|156.39|153.39|0
1723152600000|2024-08-08 21:30:00|156.55|153.55|156.53|153.53|156.55|153.55|156.48|153.48|0
1723152900000|2024-08-08 21:35:00|156.6|153.6|156.87|153.87|156.9|153.9|156.6|153.6|0
1723153200000|2024-08-08 21:40:00|156.91|153.91|156.86|153.86|156.91|153.91|156.86|153.86|0
1723153500000|2024-08-08 21:45:00|156.9|153.9|156.89|153.89|157.01|154.01|156.85|153.85|0
1723153800000|2024-08-08 21:50:00|156.85|153.85|157.07|154.07|157.07|154.07|156.85|153.85|0
1723154100000|2024-08-08 21:55:00|156.92|153.92|156.96|153.96|157.06|154.06|156.92|153.92|0
1723154400000|2024-08-08 22:00:00|156.68|153.68|156.21|153.21|157.48|154.48|155.48|152.48|0
1723154700000|2024-08-08 22:05:00|156.15|153.15|157.58|154.58|157.68|154.68|156.08|153.08|0
1723155000000|2024-08-08 22:10:00|157.51|154.51|157.54|154.54|157.78|154.78|157.04|154.04|0
1723155300000|2024-08-08 22:15:00|157.51|154.51|157.77|154.77|158.18|155.18|157.51|154.51|0
1723155600000|2024-08-08 22:20:00|157.81|154.81|157.04|154.04|157.91|154.91|156.9|153.9|0
1723155900000|2024-08-08 22:25:00|156.94|153.94|156.7|153.7|157.1|154.1|156.7|153.7|0
1723156200000|2024-08-08 22:30:00|156.73|153.73|156.83|153.83|156.87|153.87|156.37|153.37|0
1723156500000|2024-08-08 22:35:00|156.87|153.87|156.96|153.96|157.03|154.03|156.56|153.56|0
1723156800000|2024-08-08 22:40:00|156.9|153.9|157.09|154.09|157.56|154.56|156.9|153.9|0
1723157100000|2024-08-08 22:45:00|157.13|154.13|157.76|154.76|157.86|154.86|157.09|154.09|0
1723157400000|2024-08-08 22:50:00|157.73|154.73|157.42|154.42|157.73|154.73|157.36|154.36|0
1723157700000|2024-08-08 22:55:00|157.36|154.36|156.65|153.65|157.56|154.56|156.62|153.62|0
1723158000000|2024-08-08 23:00:00|156.55|153.55|156.02|153.02|156.72|153.72|155.89|152.89|0
1723158300000|2024-08-08 23:05:00|156.05|153.05|155.52|152.52|156.32|153.32|155.19|152.19|0
1723158600000|2024-08-08 23:10:00|155.49|152.49|154.43|151.43|155.55|152.55|153.74|150.74|0
1723158900000|2024-08-08 23:15:00|154.36|151.36|154.95|151.95|155.28|152.28|154.23|151.23|0
1723159200000|2024-08-08 23:20:00|154.89|151.89|156.61|153.61|156.84|153.84|154.82|151.82|0
1723159500000|2024-08-08 23:25:00|156.58|153.58|156.64|153.64|157.08|154.08|156.31|153.31|0
1723159800000|2024-08-08 23:30:00|156.61|153.61|156.27|153.27|156.67|153.67|156.07|153.07|0
1723160100000|2024-08-08 23:35:00|156.2|153.2|156.37|153.37|156.47|153.47|155.94|152.94|0
1723160400000|2024-08-08 23:40:00|156.4|153.4|155.73|152.73|156.4|153.4|155.44|152.44|0
1723160700000|2024-08-08 23:45:00|155.7|152.7|154.48|151.48|155.73|152.73|154.48|151.48|0
1723161000000|2024-08-08 23:50:00|154.54|151.54|154.64|151.64|155.24|152.24|154.54|151.54|0
1723161300000|2024-08-08 23:55:00|154.67|151.67|155.07|152.07|155.2|152.2|154.51|151.51|0
1723161600000|2024-08-09 00:00:00|154.97|151.97|157.16|154.16|157.19|154.19|154.97|151.97|0
1723161900000|2024-08-09 00:05:00|157.26|154.26|156.72|153.72|157.7|154.7|156.29|153.29|0
1723162200000|2024-08-09 00:10:00|156.66|153.66|157.66|154.66|157.86|154.86|156.52|153.52|0
1723162500000|2024-08-09 00:15:00|157.32|155.12|157.32|155.12|157.59|155.39|157.16|154.96|0
1723162800000|2024-08-09 00:20:00|157.25|155.05|157.99|155.79|158.4|156.2|157.05|154.85|0
1723163100000|2024-08-09 00:25:00|158.26|156.06|158.26|156.06|158.43|156.23|157.72|155.52|0
1723163400000|2024-08-09 00:30:00|158.39|156.19|158.7|156.5|158.97|156.77|157.92|155.72|0
1723163700000|2024-08-09 00:35:00|158.73|156.53|158.66|156.46|158.79|156.59|157.99|155.79|0
1723164000000|2024-08-09 00:40:00|158.63|156.43|158.96|156.76|160.15|157.95|158.52|156.32|0
1723164300000|2024-08-09 00:45:00|158.93|156.73|158.11|155.91|159.26|157.06|157.91|155.71|0
1723164600000|2024-08-09 00:50:00|158.08|155.88|157.51|155.31|158.18|155.98|157.31|155.11|0
1723164900000|2024-08-09 00:55:00|157.68|155.48|158.11|155.91|158.25|156.05|157.57|155.37|0
1723165200000|2024-08-09 01:00:00|158.04|155.84|157.3|155.1|158.38|156.18|157.23|155.03|0
1723165500000|2024-08-09 01:05:00|157.2|155|157.63|155.43|157.84|155.64|157.1|154.9|0
1723165800000|2024-08-09 01:10:00|157.57|155.37|156.28|154.08|158.91|156.71|156.11|153.91|0
1723166100000|2024-08-09 01:15:00|156.11|153.91|157.01|154.81|157.05|154.85|155.94|153.74|0
1723166400000|2024-08-09 01:20:00|157.05|154.85|157.04|154.84|157.14|154.94|156.41|154.21|0
1723166700000|2024-08-09 01:25:00|156.98|154.78|156.64|154.44|157.04|154.84|156.31|154.11|0
1723167000000|2024-08-09 01:30:00|156.6|154.4|156.13|153.93|156.8|154.6|155.2|153|0
1723167300000|2024-08-09 01:35:00|156.07|153.87|155.46|153.26|156.13|153.93|155.03|152.83|0
1723167600000|2024-08-09 01:40:00|155.43|153.23|155.86|153.66|155.93|153.73|155.16|152.96|0
1723167900000|2024-08-09 01:45:00|155.83|153.63|155.52|153.32|156.06|153.86|155.49|153.29|0
1723168200000|2024-08-09 01:50:00|155.49|153.29|155.59|153.39|156.06|153.86|155.42|153.22|0
1723168500000|2024-08-09 01:55:00|155.69|153.49|155.72|153.52|155.82|153.62|154.79|152.59|0
1723168800000|2024-08-09 02:00:00|155.82|153.62|155.49|153.29|156.66|154.46|155.45|153.25|0
1723169100000|2024-08-09 02:05:00|155.52|153.32|155.18|152.98|155.72|153.52|154.85|152.65|0
1723169400000|2024-08-09 02:10:00|155.08|152.88|154.88|152.68|155.38|153.18|154.58|152.38|0
1723169700000|2024-08-09 02:15:00|154.85|152.65|155.48|153.28|155.51|153.31|154.78|152.58|0
1723170000000|2024-08-09 02:20:00|155.55|153.35|155.34|153.14|155.64|153.44|154.84|152.64|0
1723170300000|2024-08-09 02:25:00|155.44|153.24|154.77|152.57|155.48|153.28|154.54|152.34|0
1723170600000|2024-08-09 02:30:00|154.68|152.48|154.18|151.98|154.84|152.64|153.78|151.58|0
1723170900000|2024-08-09 02:35:00|154.24|152.04|154.64|152.44|154.7|152.5|153.98|151.78|0
1723171200000|2024-08-09 02:40:00|154.57|152.37|154.04|151.84|154.64|152.44|154.04|151.84|0
1723171500000|2024-08-09 02:45:00|154.24|152.04|153.77|151.57|154.3|152.1|153.77|151.57|0
1723171800000|2024-08-09 02:50:00|153.84|151.64|153.24|151.04|153.9|151.7|153.08|150.88|0
1723172100000|2024-08-09 02:55:00|153.31|151.11|153.31|151.11|153.44|151.24|153.11|150.91|0
1723172400000|2024-08-09 03:00:00|153.27|151.07|153.57|151.37|153.6|151.4|153.11|150.91|0
1723172700000|2024-08-09 03:05:00|153.6|151.4|153.6|151.4|153.76|151.56|153.37|151.17|0
1723173000000|2024-08-09 03:10:00|153.63|151.43|153.76|151.56|153.96|151.76|153.43|151.23|0
1723173300000|2024-08-09 03:15:00|153.8|151.6|154.02|151.82|154.09|151.89|153.69|151.49|0
1723173600000|2024-08-09 03:20:00|154.06|151.86|154.12|151.92|154.16|151.96|153.89|151.69|0
1723173900000|2024-08-09 03:25:00|154.09|151.89|154.62|152.42|154.75|152.55|154.02|151.82|0
1723174200000|2024-08-09 03:30:00|154.35|152.15|154.28|152.08|154.52|152.32|153.95|151.75|0
1723174500000|2024-08-09 03:35:00|154.22|152.02|154.41|152.21|154.94|152.74|154.12|151.92|0
1723174800000|2024-08-09 03:40:00|154.45|152.25|155.01|152.81|155.07|152.87|154.41|152.21|0
1723175100000|2024-08-09 03:45:00|154.94|152.74|155.27|153.07|155.34|153.14|154.81|152.61|0
1723175400000|2024-08-09 03:50:00|155.2|153|154.24|152.04|155.34|153.14|153.91|151.71|0
1723175700000|2024-08-09 03:55:00|154.21|152.01|154.01|151.81|154.37|152.17|153.87|151.67|0
1723176000000|2024-08-09 04:00:00|153.94|151.74|154.27|152.07|154.33|152.13|153.84|151.64|0
1723176300000|2024-08-09 04:05:00|154.3|152.1|153.47|151.27|154.47|152.27|153.08|150.88|0
1723176600000|2024-08-09 04:10:00|153.44|151.24|153.57|151.37|153.74|151.54|153.34|151.14|0
1723176900000|2024-08-09 04:15:00|153.6|151.4|153.8|151.6|153.8|151.6|153.34|151.14|0
1723177200000|2024-08-09 04:20:00|153.86|151.66|154.03|151.83|154.13|151.93|153.8|151.6|0
1723177500000|2024-08-09 04:25:00|153.8|151.6|154.72|152.52|154.72|152.52|153.73|151.53|0
1723177800000|2024-08-09 04:30:00|154.79|152.59|154.99|152.79|155.35|153.15|154.46|152.26|0
1723178100000|2024-08-09 04:35:00|154.95|152.75|155.38|153.18|155.49|153.29|154.85|152.65|0
1723178400000|2024-08-09 04:40:00|155.32|153.12|157.19|154.99|157.7|155.5|155.32|153.12|0
1723178700000|2024-08-09 04:45:00|157.02|154.82|157.36|155.16|157.63|155.43|156.99|154.79|0
1723179000000|2024-08-09 04:50:00|157.32|155.12|157.72|155.52|157.99|155.79|157.19|154.99|0
1723179300000|2024-08-09 04:55:00|157.76|155.56|159.86|157.66|161.09|158.89|157.66|155.46|0
1723179600000|2024-08-09 05:00:00|159.76|157.56|160.71|158.51|161.06|158.86|159.42|157.22|0
1723179900000|2024-08-09 05:05:00|160.64|158.44|159.55|157.35|160.64|158.44|158.9|156.7|0
1723180200000|2024-08-09 05:10:00|159.48|157.28|159|156.8|159.48|157.28|158.49|156.29|0
1723180500000|2024-08-09 05:15:00|158.93|156.73|158.25|156.05|159.21|157.01|157.95|155.75|0
1723180800000|2024-08-09 05:20:00|158.32|156.12|158.18|155.98|158.66|156.46|157.85|155.65|0
1723181100000|2024-08-09 05:25:00|158.15|155.95|157.47|155.27|158.32|156.12|157.41|155.21|0
1723181400000|2024-08-09 05:30:00|157.51|155.31|156.7|154.5|157.84|155.64|156.09|153.89|0
1723181700000|2024-08-09 05:35:00|156.73|154.53|157.06|154.86|157.13|154.93|155.96|153.76|0
1723182000000|2024-08-09 05:40:00|157.16|154.96|156.46|154.26|157.6|155.4|156.46|154.26|0
1723182300000|2024-08-09 05:45:00|156.42|154.22|155.62|153.42|156.42|154.22|155.48|153.28|0
1723182600000|2024-08-09 05:50:00|155.82|153.62|155.55|153.35|156.35|154.15|155.55|153.35|0
1723182900000|2024-08-09 05:55:00|155.75|153.55|156.32|154.12|156.55|154.35|155.68|153.48|0
1723183200000|2024-08-09 06:00:00|156.15|153.95|157.8|155.6|157.86|155.66|156.05|153.85|0
1723183500000|2024-08-09 06:05:00|157.83|155.63|157.59|155.39|157.83|155.63|156.85|154.65|0
1723183800000|2024-08-09 06:10:00|157.76|155.56|156.51|154.31|157.76|155.56|156.48|154.28|0
1723184100000|2024-08-09 06:15:00|156.48|154.28|158.28|156.08|158.28|156.08|155.9|153.7|0
1723184400000|2024-08-09 06:20:00|158.11|155.91|158.04|155.84|158.24|156.04|157.77|155.57|0
1723184700000|2024-08-09 06:25:00|158|155.8|157.7|155.5|158.27|156.07|157.56|155.36|0
1723185000000|2024-08-09 06:30:00|157.63|155.43|157.7|155.5|157.97|155.77|157.5|155.3|0
1723185300000|2024-08-09 06:35:00|157.66|155.46|156.52|154.32|157.96|155.76|156.32|154.12|0
1723185600000|2024-08-09 06:40:00|156.55|154.35|156.42|154.22|156.99|154.79|156.38|154.18|0
1723185900000|2024-08-09 06:45:00|156.48|154.28|155.81|153.61|156.58|154.38|155.61|153.41|0
1723186200000|2024-08-09 06:50:00|155.88|153.68|156.35|154.15|156.41|154.21|155.21|153.01|0
1723186500000|2024-08-09 06:55:00|156.28|154.08|155.31|153.11|156.54|154.34|155.31|153.11|0
1723186800000|2024-08-09 07:00:00|155.47|153.27|156.84|154.64|157.38|155.18|155.47|153.27|0
1723187100000|2024-08-09 07:05:00|156.78|154.58|155.57|153.37|157.15|154.95|155.24|153.04|0
1723187400000|2024-08-09 07:10:00|155.5|153.3|155.55|153.35|156.09|153.89|154.3|152.1|0
1723187700000|2024-08-09 07:15:00|155.65|153.45|154.98|152.78|155.99|153.79|154.92|152.72|0
1723188000000|2024-08-09 07:20:00|154.85|152.65|155.85|153.65|155.91|153.71|154.78|152.58|0
1723188300000|2024-08-09 07:25:00|155.78|153.58|155.48|153.28|156.85|154.65|155.08|152.88|0
1723188600000|2024-08-09 07:30:00|155.35|153.15|154.78|152.58|155.84|153.64|154.64|152.44|0
1723188900000|2024-08-09 07:35:00|154.71|152.51|155.44|153.24|155.47|153.27|154.18|151.98|0
1723189200000|2024-08-09 07:40:00|155.47|153.27|155.17|152.97|155.91|153.71|154.9|152.7|0
1723189500000|2024-08-09 07:45:00|155.21|153.01|155.37|153.17|156.71|154.51|154.87|152.67|0
1723189800000|2024-08-09 07:50:00|155.47|153.27|155.03|152.83|155.9|153.7|154.27|152.07|0
1723190100000|2024-08-09 07:55:00|154.97|152.77|154.57|152.37|155.37|153.17|154.33|152.13|0
1723190400000|2024-08-09 08:00:00|154.43|152.23|152.91|150.71|154.43|152.23|152.71|150.51|0
1723190700000|2024-08-09 08:05:00|153.01|150.81|153.83|151.63|153.9|151.7|152.98|150.78|0
1723191000000|2024-08-09 08:10:00|153.63|151.43|153.61|151.41|153.9|151.7|152.42|150.22|0
1723191300000|2024-08-09 08:15:00|153.54|151.34|154.13|151.93|154.17|151.97|153.34|151.14|0
1723191600000|2024-08-09 08:20:00|154.1|151.9|153.73|151.53|154.33|152.13|153.73|151.53|0
1723191900000|2024-08-09 08:25:00|153.67|151.47|152.81|150.61|153.93|151.73|152.74|150.54|0
1723192200000|2024-08-09 08:30:00|152.74|150.54|150.84|148.64|153.17|150.97|150.71|148.51|0
1723192500000|2024-08-09 08:35:00|150.88|148.68|149.42|147.22|151.4|149.2|148.77|146.57|0
1723192800000|2024-08-09 08:40:00|149.32|147.12|148.9|146.7|149.74|147.54|148.77|146.57|0
1723193100000|2024-08-09 08:45:00|148.84|146.64|149.22|147.02|149.68|147.48|148.77|146.57|0
1723193400000|2024-08-09 08:50:00|149.26|147.06|148.77|146.57|149.39|147.19|148.7|146.5|0
1723193700000|2024-08-09 08:55:00|148.8|146.6|149.22|147.02|149.64|147.44|148.51|146.31|0
1723194000000|2024-08-09 09:00:00|149.02|146.82|149.15|146.95|149.54|147.34|148.96|146.76|0
1723194300000|2024-08-09 09:05:00|149.09|146.89|149.31|147.11|150.12|147.92|149.02|146.82|0
1723194600000|2024-08-09 09:10:00|149.34|147.14|149.47|147.27|149.86|147.66|148.95|146.75|0
1723194900000|2024-08-09 09:15:00|149.63|147.43|148.95|146.75|149.66|147.46|148.76|146.56|0
1723195200000|2024-08-09 09:20:00|148.98|146.78|148.95|146.75|149.34|147.14|148.76|146.56|0
1723195500000|2024-08-09 09:25:00|149.05|146.85|149.27|147.07|149.59|147.39|149.01|146.81|0
1723195800000|2024-08-09 09:30:00|149.33|147.13|150.11|147.91|150.24|148.04|149.17|146.97|0
1723196100000|2024-08-09 09:35:00|150.05|147.85|149.65|147.45|150.17|147.97|149.56|147.36|0
1723196400000|2024-08-09 09:40:00|149.72|147.52|150.17|147.97|150.24|148.04|149.72|147.52|0
1723196700000|2024-08-09 09:45:00|150.04|147.84|151.41|149.21|151.58|149.38|150.04|147.84|0
1723197000000|2024-08-09 09:50:00|151.34|149.14|150.23|148.03|151.34|149.14|149.97|147.77|0
1723197300000|2024-08-09 09:55:00|150.04|147.84|150.16|147.96|150.23|148.03|149.71|147.51|0
1723197600000|2024-08-09 10:00:00|150.23|148.03|151.9|149.7|151.99|149.79|150.16|147.96|0
1723197900000|2024-08-09 10:05:00|151.8|149.6|152.82|150.62|152.98|150.78|151.34|149.14|0
1723198200000|2024-08-09 10:10:00|152.88|150.68|152.06|149.86|152.88|150.68|151.99|149.79|0
1723198500000|2024-08-09 10:15:00|152.19|149.99|153.5|151.3|153.5|151.3|152.05|149.85|0
1723198800000|2024-08-09 10:20:00|153.44|151.24|152.25|150.05|153.5|151.3|152.25|150.05|0
1723199100000|2024-08-09 10:25:00|152.35|150.15|151.72|149.52|152.64|150.44|151.69|149.49|0
1723199400000|2024-08-09 10:30:00|151.65|149.45|151.85|149.65|152.25|150.05|151.65|149.45|0
1723199700000|2024-08-09 10:35:00|151.88|149.68|153|150.8|153|150.8|151.72|149.52|0
1723200000000|2024-08-09 10:40:00|152.9|150.7|153.13|150.93|153.4|151.2|152.7|150.5|0
1723200300000|2024-08-09 10:45:00|153.1|150.9|153.16|150.96|153.43|151.23|152.44|150.24|0
1723200600000|2024-08-09 10:50:00|153.19|150.99|152.67|150.47|153.33|151.13|151.76|149.56|0
1723200900000|2024-08-09 10:55:00|152.9|150.7|152.83|150.63|153.5|151.3|152.77|150.57|0
1723201200000|2024-08-09 11:00:00|152.67|150.47|151.88|149.68|152.83|150.63|151.71|149.51|0
1723201500000|2024-08-09 11:05:00|151.84|149.64|152.17|149.97|152.27|150.07|151.32|149.12|0
1723201800000|2024-08-09 11:10:00|152.27|150.07|151.75|149.55|152.27|150.07|151.32|149.12|0
1723202100000|2024-08-09 11:15:00|151.81|149.61|151.52|149.32|151.88|149.68|150.44|148.24|0
1723202400000|2024-08-09 11:20:00|151.48|149.28|152.53|150.33|152.57|150.37|151.06|148.86|0
1723202700000|2024-08-09 11:25:00|152.6|150.4|154.34|151.7|154.82|152.62|152.37|150.17|0
1723203000000|2024-08-09 11:30:00|154.41|151.77|155.28|152.64|157.25|154.61|154.01|151.37|0
1723203300000|2024-08-09 11:35:00|155.18|152.54|156.11|153.47|156.48|153.84|154.85|152.21|0
1723203600000|2024-08-09 11:40:00|155.94|153.3|156.48|153.84|156.75|154.11|155.74|153.1|0
1723203900000|2024-08-09 11:45:00|156.38|153.74|155.74|153.1|156.38|153.74|155.14|152.5|0
1723204200000|2024-08-09 11:50:00|155.81|153.17|155|152.36|156.07|153.43|154.64|152|0
1723204500000|2024-08-09 11:55:00|155.04|152.4|154.87|152.23|155.07|152.43|154.53|151.89|0
1723204800000|2024-08-09 12:00:00|154.8|152.16|156.71|154.07|156.71|154.07|154.73|152.09|0
1723205100000|2024-08-09 12:05:00|156.81|154.17|158.84|156.2|159.04|156.4|156.59|153.95|0
1723205400000|2024-08-09 12:10:00|158.98|156.34|158.74|156.1|159.25|156.61|158.43|155.79|0
1723205700000|2024-08-09 12:15:00|158.77|156.13|159.04|156.4|159.18|156.54|157.89|155.25|0
1723206000000|2024-08-09 12:20:00|159.08|156.44|159.85|157.21|160.06|157.42|159.08|156.44|0
1723206300000|2024-08-09 12:25:00|159.75|157.11|159.85|157.21|159.99|157.35|159.04|156.4|0
1723206600000|2024-08-09 12:30:00|159.78|157.14|161.9|159.26|162.25|159.61|159.78|157.14|0
1723206900000|2024-08-09 12:35:00|161.87|159.23|161.68|159.04|163.6|160.96|161.33|158.69|0
1723207200000|2024-08-09 12:40:00|161.74|159.1|160.78|158.14|162.15|159.51|160.44|157.8|0
1723207500000|2024-08-09 12:45:00|161.05|158.41|160.57|157.93|161.33|158.69|160.03|157.39|0
1723207800000|2024-08-09 12:50:00|160.85|158.21|161.6|158.96|162.22|159.58|160.43|157.79|0
1723208100000|2024-08-09 12:55:00|161.46|158.82|160.25|157.61|161.46|158.82|159.91|157.27|0
1723208400000|2024-08-09 13:00:00|160.18|157.54|159.83|157.19|161.27|158.63|159.7|157.06|0
1723208700000|2024-08-09 13:05:00|159.97|157.33|158.74|156.1|159.97|157.33|158.74|156.1|0
1723209000000|2024-08-09 13:10:00|158.81|156.17|158.47|155.83|159.22|156.58|158.27|155.63|0
1723209300000|2024-08-09 13:15:00|158.4|155.76|158.74|156.1|158.98|156.34|157.72|155.08|0
1723209600000|2024-08-09 13:20:00|158.81|156.17|159.62|156.98|159.83|157.19|158.26|155.62|0
1723209900000|2024-08-09 13:25:00|159.35|156.71|158.19|155.55|159.82|157.18|158.19|155.55|0
1723210200000|2024-08-09 13:30:00|158.29|155.65|157.71|155.07|158.97|156.33|156.64|154|0
1723210500000|2024-08-09 13:35:00|157.58|154.94|155.63|152.99|159.11|156.47|154.76|152.12|0
1723210800000|2024-08-09 13:40:00|155.56|152.92|159.82|157.18|159.82|157.18|155.56|152.92|0
1723211100000|2024-08-09 13:45:00|159.75|157.11|161.96|159.32|162.17|159.53|158.39|155.75|0
1723211400000|2024-08-09 13:50:00|162.03|159.39|158.88|156.24|162.03|159.39|158.88|156.24|0
1723211700000|2024-08-09 13:55:00|158.61|155.97|159.97|157.33|160.86|158.22|158.17|155.53|0
1723212000000|2024-08-09 14:00:00|159.9|157.26|156.37|153.73|161.03|158.39|156.37|153.73|0
1723212300000|2024-08-09 14:05:00|156.58|153.94|156.98|154.34|157.72|155.08|155.97|153.33|0
1723212600000|2024-08-09 14:10:00|156.71|154.07|151.46|148.82|156.98|154.34|150.57|147.93|0
1723212900000|2024-08-09 14:15:00|151.56|148.92|153.68|151.04|154.01|151.37|151.09|148.45|0
1723213200000|2024-08-09 14:20:00|153.74|151.1|152.8|150.16|153.74|151.1|151.57|148.93|0
1723213500000|2024-08-09 14:25:00|152.6|149.96|152.51|149.87|153.26|150.62|151.78|149.14|0
1723213800000|2024-08-09 14:30:00|152.77|150.13|154.75|152.11|155.25|152.61|152.24|149.6|0
1723214100000|2024-08-09 14:35:00|154.51|151.87|154.07|151.43|155.86|153.22|153.37|150.73|0
1723214400000|2024-08-09 14:40:00|154.14|151.5|154.04|151.4|154.37|151.73|152.07|149.43|0
1723214700000|2024-08-09 14:45:00|153.84|151.2|151.52|148.88|153.84|151.2|150.96|148.32|0
1723215000000|2024-08-09 14:50:00|151.56|148.92|150.1|147.46|151.82|149.18|149.32|146.68|0
1723215300000|2024-08-09 14:55:00|150.3|147.66|148.33|145.69|151.58|148.94|148.27|145.63|0
1723215600000|2024-08-09 15:00:00|148.2|145.56|146.51|143.87|148.2|145.56|146.51|143.87|0
1723215900000|2024-08-09 15:05:00|146.63|143.99|147.33|144.69|147.59|144.95|145.78|143.14|0
1723216200000|2024-08-09 15:10:00|147.2|144.56|147.94|145.3|148.63|145.99|147.13|144.49|0
1723216500000|2024-08-09 15:15:00|147.71|145.07|147.78|145.14|148.23|145.59|147.19|144.55|0
1723216800000|2024-08-09 15:20:00|147.68|145.04|148.3|145.66|149.12|146.48|147.68|145.04|0
1723217100000|2024-08-09 15:25:00|148.43|145.79|150.26|147.62|150.33|147.69|147.38|144.74|0
1723217400000|2024-08-09 15:30:00|150.3|147.66|148.68|146.04|150.72|148.08|148.68|146.04|0
1723217700000|2024-08-09 15:35:00|148.75|146.11|149.96|147.32|150.72|148.08|148.55|145.91|0
1723218000000|2024-08-09 15:40:00|149.99|147.35|149.76|147.12|150.78|148.14|149.01|146.37|0
1723218300000|2024-08-09 15:45:00|149.66|147.02|148.61|145.97|149.86|147.22|148.16|145.52|0
1723218600000|2024-08-09 15:50:00|148.55|145.91|148.41|145.77|149.4|146.76|147.76|145.12|0
1723218900000|2024-08-09 15:55:00|148.48|145.84|151.84|149.2|152.3|149.66|148.48|145.84|0
1723219200000|2024-08-09 16:00:00|151.64|149|151.84|149.2|152.17|149.53|150.97|148.33|0
1723219500000|2024-08-09 16:05:00|151.97|149.33|152.23|149.59|152.57|149.93|151.17|148.53|0
1723219800000|2024-08-09 16:10:00|152.1|149.46|152.3|149.66|152.83|150.19|152.1|149.46|0
1723220100000|2024-08-09 16:15:00|152.36|149.72|152.29|149.65|152.96|150.32|151.96|149.32|0
1723220400000|2024-08-09 16:20:00|152.43|149.79|153.16|150.52|153.16|150.52|151.7|149.06|0
1723220700000|2024-08-09 16:25:00|153.09|150.45|151.82|149.18|153.09|150.45|151.36|148.72|0
1723221000000|2024-08-09 16:30:00|151.89|149.25|150.96|148.32|151.96|149.32|150.33|147.69|0
1723221300000|2024-08-09 16:35:00|151.09|148.45|149.9|147.26|151.16|148.52|149.64|147|0
1723221600000|2024-08-09 16:40:00|149.97|147.33|149.96|147.32|150.69|148.05|149.7|147.06|0
1723221900000|2024-08-09 16:45:00|149.9|147.26|149.44|146.8|151.15|148.51|149.31|146.67|0
1723222200000|2024-08-09 16:50:00|149.5|146.86|150.22|147.58|150.42|147.78|148.98|146.34|0
1723222500000|2024-08-09 16:55:00|150.29|147.65|148.84|146.2|150.42|147.78|148.84|146.2|0
1723222800000|2024-08-09 17:00:00|148.91|146.27|148.12|145.48|149.17|146.53|147.99|145.35|0
1723223100000|2024-08-09 17:05:00|148.16|145.52|147.66|145.02|148.77|146.13|147.6|144.96|0
1723223400000|2024-08-09 17:10:00|147.53|144.89|145.46|142.82|147.6|144.96|145.34|142.7|0
1723223700000|2024-08-09 17:15:00|145.4|142.76|144.12|141.48|145.46|142.82|143.93|141.29|0
1723224000000|2024-08-09 17:20:00|144.15|141.51|144.63|141.99|144.76|142.12|143.86|141.22|0
1723224300000|2024-08-09 17:25:00|144.56|141.92|141.84|139.2|144.56|141.92|141.84|139.2|0
1723224600000|2024-08-09 17:30:00|141.77|139.13|141.71|139.07|142.91|140.27|140.9|138.26|0
1723224900000|2024-08-09 17:35:00|141.77|139.13|142.02|139.38|142.4|139.76|141.33|138.69|0
1723225200000|2024-08-09 17:40:00|141.89|139.25|143.54|140.9|144.11|141.47|141.83|139.19|0
1723225500000|2024-08-09 17:45:00|143.41|140.77|143.92|141.28|144.11|141.47|142.96|140.32|0
1723225800000|2024-08-09 17:50:00|143.66|141.02|143.7|141.06|144.68|142.04|141.79|139.15|0
1723226100000|2024-08-09 17:55:00|143.57|140.93|143.63|140.99|144.18|141.54|143.19|140.55|0
1723226400000|2024-08-09 18:00:00|143.5|140.86|144.01|141.37|144.72|142.08|142.8|140.16|0
1723226700000|2024-08-09 18:05:00|144.21|141.57|143.05|140.41|144.46|141.82|143.05|140.41|0
1723227000000|2024-08-09 18:10:00|143.12|140.48|144.85|142.21|145.82|143.18|143.12|140.48|0
1723227300000|2024-08-09 18:15:00|144.91|142.27|144.71|142.07|145.75|143.11|144.65|142.01|0
1723227600000|2024-08-09 18:20:00|144.65|142.01|145.62|142.98|145.75|143.11|144.52|141.88|0
1723227900000|2024-08-09 18:25:00|145.55|142.91|145.2|142.56|145.88|143.24|144.71|142.07|0
1723228200000|2024-08-09 18:30:00|145.42|142.78|145.94|143.3|146.33|143.69|144.68|142.04|0
1723228500000|2024-08-09 18:35:00|145.87|143.23|144.71|142.07|146.65|144.01|144.45|141.81|0
1723228800000|2024-08-09 18:40:00|144.77|142.13|144.25|141.61|144.9|142.26|144.06|141.42|0
1723229100000|2024-08-09 18:45:00|144.19|141.55|144.19|141.55|144.44|141.8|143.29|140.65|0
1723229400000|2024-08-09 18:50:00|144.12|141.48|145.35|142.71|145.99|143.35|143.93|141.29|0
1723229700000|2024-08-09 18:55:00|145.15|142.51|144.18|141.54|146.25|143.61|143.99|141.35|0
1723230000000|2024-08-09 19:00:00|144.22|141.58|145.08|142.44|145.54|142.9|143.73|141.09|0
1723230300000|2024-08-09 19:05:00|145.02|142.38|143.86|141.22|145.21|142.57|143.47|140.83|0
1723230600000|2024-08-09 19:10:00|143.79|141.15|142.01|139.37|145.25|142.61|141.73|139.09|0
1723230900000|2024-08-09 19:15:00|141.85|139.21|140.9|138.26|142.04|139.4|140.74|138.1|0
1723231200000|2024-08-09 19:20:00|140.83|138.19|142.55|139.91|143.32|140.68|140.83|138.19|0
1723231500000|2024-08-09 19:25:00|142.49|139.85|141.82|139.18|142.68|140.04|141.18|138.54|0
1723231800000|2024-08-09 19:30:00|141.85|139.21|141.27|138.63|141.85|139.21|140.45|137.81|0
1723232100000|2024-08-09 19:35:00|141.21|138.57|141.84|139.2|141.91|139.27|140.13|137.49|0
1723232400000|2024-08-09 19:40:00|141.65|139.01|141.9|139.26|142.22|139.58|140.76|138.12|0
1723232700000|2024-08-09 19:45:00|142.03|139.39|138.4|135.76|142.03|139.39|138.21|135.57|0
1723233000000|2024-08-09 19:50:00|138.33|135.69|140.3|137.66|140.68|138.04|137.89|135.25|0
1723233300000|2024-08-09 19:55:00|140.42|137.78|138.52|135.88|140.68|138.04|137.33|134.69|0
1723233600000|2024-08-09 20:00:00|138.46|135.82|138.45|135.81|139.28|136.64|138.27|135.63|0
1723233900000|2024-08-09 20:05:00|138.39|135.75|138.77|136.13|139.21|136.57|138.39|135.75|0
1723234200000|2024-08-09 20:10:00|138.7|136.06|138.89|136.25|139.08|136.44|138.51|135.87|0
1722879000000|2024-08-05 17:30:00|212.12|205.96|210.45|204.29|212.6|206.44|209.89|203.73|0
1722879300000|2024-08-05 17:35:00|210.21|204.05|210.72|204.56|211.96|205.8|209.65|203.49|0
1722879600000|2024-08-05 17:40:00|210.76|204.6|210.92|204.76|211.88|205.72|208.3|202.14|0
1722879900000|2024-08-05 17:45:00|210.6|204.44|212.35|206.19|212.64|206.48|210.36|204.2|0
1722880200000|2024-08-05 17:50:00|212.51|206.35|212.79|206.63|212.91|206.75|210.56|204.4|0
1722880500000|2024-08-05 17:55:00|212.71|206.55|214.12|207.96|215|208.84|211.31|205.15|0
1722880800000|2024-08-05 18:00:00|214.16|208|217.36|211.2|218.09|211.93|213.79|207.63|0
1722881100000|2024-08-05 18:05:00|217.52|211.36|215.57|209.41|217.68|211.52|214.92|208.76|0
1722881400000|2024-08-05 18:10:00|215.53|209.37|217.8|211.64|218.13|211.97|214.55|208.39|0
1722881700000|2024-08-05 18:15:00|217.48|211.32|215.85|209.69|218.25|212.09|214.67|208.51|0
1722882000000|2024-08-05 18:20:00|215.64|209.48|221|214.84|221.37|215.21|214.35|208.19|0
1722882300000|2024-08-05 18:25:00|220.96|214.8|218.64|212.48|221.33|215.17|218.32|212.16|0
1722882600000|2024-08-05 18:30:00|218.84|212.68|219.5|214.46|220.26|214.58|217.51|211.35|0
1722882900000|2024-08-05 18:35:00|219.74|214.7|221.66|216.62|221.99|216.95|218.24|213.2|0
1722883200000|2024-08-05 18:40:00|221.82|216.78|225.79|220.75|226.37|221.33|221.58|216.54|0
1722883500000|2024-08-05 18:45:00|225.83|220.79|231.98|226.94|232.24|227.2|222.54|217.5|0
1722883800000|2024-08-05 18:50:00|231.9|226.86|230.38|225.34|231.9|226.86|227.09|222.05|0
1722884100000|2024-08-05 18:55:00|230.3|225.26|232.23|227.19|232.57|227.53|230.13|225.09|0
1722884400000|2024-08-05 19:00:00|231.98|226.94|227.62|222.58|231.98|226.94|227.62|222.58|0
1722884700000|2024-08-05 19:05:00|227.79|222.75|231.64|226.6|231.64|226.6|227.71|222.67|0
1722885000000|2024-08-05 19:10:00|231.72|226.68|233.07|228.03|233.24|228.2|230.08|225.04|0
1722885300000|2024-08-05 19:15:00|233.24|228.2|232.56|227.52|233.58|228.54|231.72|226.68|0
1722885600000|2024-08-05 19:20:00|232.22|227.18|230.45|225.41|232.69|227.65|229.36|224.32|0
1722885900000|2024-08-05 19:25:00|230.37|225.33|231.43|226.39|232.74|227.7|230.12|225.08|0
1722886200000|2024-08-05 19:30:00|231.05|226.01|231.97|226.93|234.34|229.3|229.97|224.93|0
1722886500000|2024-08-05 19:35:00|231.72|226.68|231.9|227.42|232.65|227.97|230.05|225.01|0
1722886800000|2024-08-05 19:40:00|231.61|227.13|234.59|230.39|235.1|230.9|230.94|226.46|0
1722887100000|2024-08-05 19:45:00|234.93|230.73|235.18|230.98|235.99|231.79|233.45|229.25|0
1722887400000|2024-08-05 19:50:00|234.93|230.73|233.4|229.2|236.12|231.92|230.54|226.34|0
1722887700000|2024-08-05 19:55:00|233.23|229.03|226.96|222.76|233.23|229.03|226.96|222.76|0
1722888000000|2024-08-05 20:00:00|227.12|222.92|222.2|218|227.62|223.42|221.07|216.87|0
1722888300000|2024-08-05 20:05:00|222.36|218.16|223.58|219.38|225.12|220.92|220.18|215.98|0
1722888600000|2024-08-05 20:10:00|223.5|219.3|228.62|224.42|228.79|224.59|223.5|219.3|0
1722888900000|2024-08-05 20:15:00|229.52|223.52|228.95|222.95|230.01|224.01|228.13|222.13|0
1722889200000|2024-08-05 20:20:00|228.82|222.82|228.98|222.98|230.82|224.82|227.74|221.74|0
1722889500000|2024-08-05 20:25:00|229.06|223.06|228.32|222.32|229.55|223.55|228.16|222.16|0
1722889800000|2024-08-05 20:30:00|228.24|222.24|228.16|222.16|228.81|222.81|227.75|221.75|0
1722890100000|2024-08-05 20:35:00|228.12|222.12|229.17|223.17|229.3|223.3|228.08|222.08|0
1722890400000|2024-08-05 20:40:00|229.3|223.3|228.89|222.89|229.38|223.38|228.56|222.56|0
1722890700000|2024-08-05 20:45:00|228.85|222.85|227.82|221.82|228.85|222.85|227.74|221.74|0
1722891000000|2024-08-05 20:50:00|227.74|221.74|227.33|221.33|227.82|221.82|227.17|221.17|0
1722891300000|2024-08-05 20:55:00|227.3|221.3|225.27|219.27|227.3|221.3|225.15|219.15|0
1722891600000|2024-08-05 21:00:00|225.16|219.16|225.75|219.75|225.75|219.75|225.16|219.16|0
1722891900000|2024-08-05 21:05:00|225.54|219.54|225.9|219.9|225.94|219.94|225.45|219.45|0
1722892200000|2024-08-05 21:10:00|225.88|219.88|225.86|219.86|225.9|219.9|225.84|219.84|0
1722892500000|2024-08-05 21:15:00|225.88|219.88|225.9|219.9|225.94|219.94|225.71|219.71|0
1722892800000|2024-08-05 21:20:00|225.88|219.88|225.87|219.87|225.96|219.96|225.81|219.81|0
1722893100000|2024-08-05 21:25:00|225.92|219.92|225.8|219.8|225.93|219.93|225.8|219.8|0
1722893400000|2024-08-05 21:30:00|225.79|219.79|225.59|219.59|225.79|219.79|225.57|219.57|0
1722893700000|2024-08-05 21:35:00|225.58|219.58|225.52|219.52|225.58|219.58|225.32|219.32|0
1722894000000|2024-08-05 21:40:00|225.51|219.51|225.22|219.22|225.52|219.52|225.15|219.15|0
1722894300000|2024-08-05 21:45:00|225.19|219.19|225.04|219.04|225.25|219.25|225.04|219.04|0
1722894600000|2024-08-05 21:50:00|225.03|219.03|224.74|218.74|225.03|219.03|224.74|218.74|0
1722894900000|2024-08-05 21:55:00|224.72|218.72|224.56|218.56|224.74|218.74|224.56|218.56|0
1722895200000|2024-08-05 22:00:00|224.59|218.59|222.12|216.12|224.59|218.59|220.97|214.97|0
1722895500000|2024-08-05 22:05:00|221.88|215.88|219.62|213.62|222.04|216.04|218.95|212.95|0
1722895800000|2024-08-05 22:10:00|219.5|213.5|219.74|213.74|220.01|214.01|218.4|212.4|0
1722896100000|2024-08-05 22:15:00|219.77|213.77|218.47|212.47|219.89|213.89|218.24|212.24|0
1722896400000|2024-08-05 22:20:00|218.24|212.24|218|212|218.63|212.63|217.38|211.38|0
1722896700000|2024-08-05 22:25:00|217.96|211.96|218.51|212.51|218.55|212.55|217.18|211.18|0
1722897000000|2024-08-05 22:30:00|218.43|212.43|219.09|213.09|220.04|214.04|217.84|211.84|0
1722897300000|2024-08-05 22:35:00|219.02|213.02|218.78|212.78|219.17|213.17|218.27|212.27|0
1722897600000|2024-08-05 22:40:00|218.81|212.81|219.4|213.4|219.48|213.48|218.7|212.7|0
1722897900000|2024-08-05 22:45:00|219.56|213.56|220.19|214.19|220.47|214.47|219.4|213.4|0
1722898200000|2024-08-05 22:50:00|220.23|214.23|222.49|216.49|222.53|216.53|220.23|214.23|0
1722898500000|2024-08-05 22:55:00|222.89|216.89|220.82|214.82|223.33|217.33|220.82|214.82|0
1722898800000|2024-08-05 23:00:00|220.9|214.9|219.95|213.95|220.9|214.9|219.71|213.71|0
1722899100000|2024-08-05 23:05:00|220.02|214.02|219.47|213.47|220.42|214.42|219.08|213.08|0
1722899400000|2024-08-05 23:10:00|219.23|213.23|219.78|213.78|220.1|214.1|219.23|213.23|0
1722899700000|2024-08-05 23:15:00|219.74|213.74|221.28|215.28|221.4|215.4|219.7|213.7|0
1722900000000|2024-08-05 23:20:00|221.32|215.32|221.68|215.68|222.2|216.2|220.81|214.81|0
1722900300000|2024-08-05 23:25:00|221.72|215.72|221.2|215.2|222.11|216.11|221.08|215.08|0
1722900600000|2024-08-05 23:30:00|221.04|215.04|220.17|214.17|221.04|215.04|218.99|212.99|0
1722900900000|2024-08-05 23:35:00|220.05|214.05|219.18|213.18|220.05|214.05|218.91|212.91|0
1722901200000|2024-08-05 23:40:00|219.06|213.06|219.22|213.22|219.49|213.49|219.02|213.02|0
1722901500000|2024-08-05 23:45:00|219.25|213.25|217.6|211.6|219.25|213.25|217.29|211.29|0
1722901800000|2024-08-05 23:50:00|217.76|211.76|218.23|212.23|218.46|212.46|217.09|211.09|0
1722902100000|2024-08-05 23:55:00|218.27|212.27|216.89|210.89|218.9|212.9|216.89|210.89|0
1722902400000|2024-08-06 00:00:00|217.01|211.01|219.24|213.24|219.99|213.99|217.01|211.01|0
1722902700000|2024-08-06 00:05:00|218.93|212.93|219.16|213.16|220.5|214.5|217.36|211.36|0
1722903000000|2024-08-06 00:10:00|219.2|213.2|219.67|213.67|219.83|213.83|217.94|211.94|0
1722903300000|2024-08-06 00:15:00|218.81|214.61|219.64|215.44|220.99|216.79|218.61|214.41|0
1722903600000|2024-08-06 00:20:00|219.56|215.36|218.65|214.45|220.67|216.47|218.61|214.41|0
1722903900000|2024-08-06 00:25:00|218.69|214.49|219.75|215.55|220.27|216.07|218.53|214.33|0
1722904200000|2024-08-06 00:30:00|219.79|215.59|218.33|214.13|220.07|215.87|218.14|213.94|0
1722904500000|2024-08-06 00:35:00|218.29|214.09|217.51|213.31|218.96|214.76|217.39|213.19|0
1722904800000|2024-08-06 00:40:00|217.7|213.5|217.31|213.11|218.09|213.89|217.15|212.95|0
1722905100000|2024-08-06 00:45:00|217.27|213.07|212.54|208.34|217.31|213.11|212.54|208.34|0
1722905400000|2024-08-06 00:50:00|212.62|208.42|210.88|206.68|213.56|209.36|209.21|205.01|0
1722905700000|2024-08-06 00:55:00|210.96|206.76|209.42|205.22|210.96|206.76|209.38|205.18|0
1722906000000|2024-08-06 01:00:00|209.38|205.18|209.3|205.1|210.26|206.06|208.88|204.68|0
1722906300000|2024-08-06 01:05:00|209.34|205.14|207.66|203.46|209.53|205.33|207.66|203.46|0
1722906600000|2024-08-06 01:10:00|207.58|203.38|205|200.8|207.77|203.57|203.61|199.41|0
1722906900000|2024-08-06 01:15:00|204.66|200.46|206.3|202.1|207.12|202.92|204.25|200.05|0
1722907200000|2024-08-06 01:20:00|206.45|202.25|208.35|204.15|208.47|204.27|205.99|201.79|0
1722907500000|2024-08-06 01:25:00|208.05|203.85|207.51|203.31|208.16|203.96|206.98|202.78|0
1722907800000|2024-08-06 01:30:00|207.62|203.42|208.5|204.3|209.5|205.3|207.51|203.31|0
1722908100000|2024-08-06 01:35:00|208.46|204.26|209.27|205.07|209.77|205.57|208.27|204.07|0
1722908400000|2024-08-06 01:40:00|209.46|205.26|210.5|206.3|211.66|207.46|209.19|204.99|0
1722908700000|2024-08-06 01:45:00|210.26|206.06|208.34|204.14|211.19|206.99|208.11|203.91|0
1722909000000|2024-08-06 01:50:00|208.42|204.22|207.42|203.22|208.88|204.68|206.81|202.61|0
1722909300000|2024-08-06 01:55:00|207.46|203.26|207|202.8|207.8|203.6|206.85|202.65|0
1722909600000|2024-08-06 02:00:00|206.85|202.65|207.8|203.6|208.34|204.14|206.39|202.19|0
1722909900000|2024-08-06 02:05:00|207.65|203.45|209.67|205.47|209.87|205.67|207.45|203.25|0
1722910200000|2024-08-06 02:10:00|209.64|205.44|209.48|205.28|210.48|206.28|209.1|204.9|0
1722910500000|2024-08-06 02:15:00|209.71|205.51|208.98|204.78|209.82|205.62|208.56|204.36|0
1722910800000|2024-08-06 02:20:00|209.17|204.97|207.98|203.78|209.17|204.97|207.94|203.74|0
1722911100000|2024-08-06 02:25:00|208.05|203.85|206.58|202.38|208.51|204.31|204.96|200.76|0
1722911400000|2024-08-06 02:30:00|207.16|202.96|207.23|203.03|207.73|203.53|206.93|202.73|0
1722911700000|2024-08-06 02:35:00|207.31|203.11|206.54|202.34|207.54|203.34|206.31|202.11|0
1722912000000|2024-08-06 02:40:00|206.46|202.26|206.08|201.88|206.85|202.65|206.08|201.88|0
1722912300000|2024-08-06 02:45:00|206.16|201.96|206.42|202.22|206.69|202.49|206.16|201.96|0
1722912600000|2024-08-06 02:50:00|206.38|202.18|206.38|202.18|207.18|202.98|206.23|202.03|0
1722912900000|2024-08-06 02:55:00|206.42|202.22|206.53|202.33|206.61|202.41|206.07|201.87|0
1722913200000|2024-08-06 03:00:00|206.38|202.18|205.46|201.26|206.64|202.44|204.85|200.65|0
1722913500000|2024-08-06 03:05:00|205.5|201.3|204.96|200.76|205.61|201.41|204.89|200.69|0
1722913800000|2024-08-06 03:10:00|205.08|200.88|206.45|202.25|206.6|202.4|205.08|200.88|0
1722914100000|2024-08-06 03:15:00|206.33|202.13|204.87|201.23|206.45|202.25|204.03|200.89|0
1722914400000|2024-08-06 03:20:00|204.72|201.08|204.37|200.73|205.13|201.49|204.33|200.69|0
1722914700000|2024-08-06 03:25:00|204.41|200.77|202.55|198.91|204.52|200.88|202.4|198.76|0
1722915000000|2024-08-06 03:30:00|202.89|199.25|202.97|199.33|203.12|199.48|202.22|198.58|0
1722915300000|2024-08-06 03:35:00|203|199.36|202.81|199.17|203.19|199.55|202.51|198.87|0
1722915600000|2024-08-06 03:40:00|202.85|199.21|202.81|199.17|203.26|199.62|202.59|198.95|0
1722915900000|2024-08-06 03:45:00|202.74|199.1|202.58|198.94|203.26|199.62|202.17|198.53|0
1722916200000|2024-08-06 03:50:00|202.62|198.98|203.18|199.54|203.37|199.73|201.41|197.77|0
1722916500000|2024-08-06 03:55:00|203.3|199.66|203.03|199.39|203.37|199.73|202.69|199.05|0
1722916800000|2024-08-06 04:00:00|202.95|199.31|202.91|199.27|203.18|199.54|202.65|199.01|0
1722917100000|2024-08-06 04:05:00|202.88|199.24|202.99|199.35|203.37|199.73|202.8|199.16|0
1722917400000|2024-08-06 04:10:00|202.95|199.31|202.76|199.12|202.98|199.34|202.38|198.74|0
1722917700000|2024-08-06 04:15:00|202.72|199.08|203.28|199.64|203.36|199.72|202.65|199.01|0
1722918000000|2024-08-06 04:20:00|203.32|199.68|202.38|198.74|203.36|199.72|202.23|198.59|0
1722918300000|2024-08-06 04:25:00|202.53|198.89|202.9|199.26|203.09|199.45|201.92|198.28|0
1722918600000|2024-08-06 04:30:00|202.86|199.22|205.36|201.72|205.44|201.8|202.71|199.07|0
1722918900000|2024-08-06 04:35:00|205.4|201.76|204.68|201.04|205.4|201.76|203.73|200.09|0
1722919200000|2024-08-06 04:40:00|204.79|201.15|205.47|201.83|205.59|201.95|204.52|200.88|0
1722919500000|2024-08-06 04:45:00|205.43|201.79|205.36|201.72|206.16|202.52|205.09|201.45|0
1722919800000|2024-08-06 04:50:00|205.32|201.68|204.86|201.22|205.54|201.9|204.67|201.03|0
1722920100000|2024-08-06 04:55:00|205.01|201.37|205.2|201.56|206.12|202.48|204.78|201.14|0
1722920400000|2024-08-06 05:00:00|205.12|201.48|206.11|202.47|206.15|202.51|204.55|200.91|0
1722920700000|2024-08-06 05:05:00|206.15|202.51|208.49|204.85|211.09|207.45|206.03|202.39|0
1722921000000|2024-08-06 05:10:00|208.37|204.73|208.79|205.15|210.42|206.78|208.37|204.73|0
1722921300000|2024-08-06 05:15:00|208.75|205.11|207.25|203.61|208.83|205.19|206.75|203.11|0
1722921600000|2024-08-06 05:20:00|207.02|203.38|207.17|203.53|207.6|203.96|206.56|202.92|0
1722921900000|2024-08-06 05:25:00|207.02|203.38|204.91|201.27|207.02|203.38|204.84|201.2|0
1722922200000|2024-08-06 05:30:00|204.88|201.24|202.72|199.08|205.68|202.04|202.34|198.7|0
1722922500000|2024-08-06 05:35:00|202.68|199.04|202.9|199.26|203.43|199.79|202.23|198.59|0
1722922800000|2024-08-06 05:40:00|202.83|199.19|203.58|199.94|203.96|200.32|202.75|199.11|0
1722923100000|2024-08-06 05:45:00|203.51|199.87|204.94|201.3|205.4|201.76|203.28|199.64|0
1722923400000|2024-08-06 05:50:00|204.98|201.34|205.09|201.45|205.71|202.07|204.6|200.96|0
1722923700000|2024-08-06 05:55:00|205.28|201.64|204.06|200.42|205.55|201.91|203.8|200.16|0
1722924000000|2024-08-06 06:00:00|204.56|200.92|205.47|201.83|206.85|203.21|203.19|199.55|0
1722924300000|2024-08-06 06:05:00|205.39|201.75|206.88|203.24|207.61|203.97|205.16|201.52|0
1722924600000|2024-08-06 06:10:00|207.15|203.51|205.69|202.05|207.61|203.97|205.69|202.05|0
1722924900000|2024-08-06 06:15:00|206.19|202.55|207.38|203.74|207.41|203.77|205.96|202.32|0
1722925200000|2024-08-06 06:20:00|207.14|203.5|205.15|201.51|207.3|203.66|205.08|201.44|0
1722925500000|2024-08-06 06:25:00|204.7|201.06|204.39|200.75|205.42|201.78|204.17|200.53|0
1722925800000|2024-08-06 06:30:00|204.47|200.83|204.77|201.13|205.53|201.89|204.32|200.68|0
1722926100000|2024-08-06 06:35:00|204.85|201.21|205.53|201.89|205.6|201.96|204.09|200.45|0
1722926400000|2024-08-06 06:40:00|205.6|201.96|207.21|203.57|207.63|203.99|205.45|201.81|0
1722926700000|2024-08-06 06:45:00|207.55|203.91|208.75|205.11|209.83|206.19|207.48|203.84|0
1722927000000|2024-08-06 06:50:00|208.67|205.03|210.53|206.89|210.53|206.89|208.55|204.91|0
1722927300000|2024-08-06 06:55:00|210.64|207|209.9|206.26|211.54|207.9|209.82|206.18|0
1722927600000|2024-08-06 07:00:00|210.29|206.65|210.75|207.11|213.26|209.62|209.94|206.3|0
1722927900000|2024-08-06 07:05:00|210.79|207.15|210.21|206.57|211.69|208.05|210.21|206.57|0
1722928200000|2024-08-06 07:10:00|210.28|206.64|212.58|208.94|213.49|209.85|210.17|206.53|0
1722928500000|2024-08-06 07:15:00|212.54|208.9|210.19|206.27|212.78|209.14|210.07|206.15|0
1722928800000|2024-08-06 07:20:00|209.41|205.49|208.1|204.18|209.8|205.88|206.95|203.03|0
1722929100000|2024-08-06 07:25:00|208.17|204.25|209.56|205.64|211.51|207.59|208.1|204.18|0
1722929400000|2024-08-06 07:30:00|209.52|205.6|209.09|205.17|210.49|206.57|208.28|204.36|0
1722929700000|2024-08-06 07:35:00|209.17|205.25|208.53|204.61|217|213.08|207.62|203.7|0
1722930000000|2024-08-06 07:40:00|208.57|204.65|208.73|204.81|210.79|206.87|208.38|204.46|0
1722930300000|2024-08-06 07:45:00|209.23|205.31|209.73|205.81|210.04|206.12|207.57|203.65|0
1722930600000|2024-08-06 07:50:00|210|206.08|210.98|207.06|211.29|207.37|209.03|205.11|0
1722930900000|2024-08-06 07:55:00|211.17|207.25|209.57|205.65|211.17|207.25|209.18|205.26|0
1722931200000|2024-08-06 08:00:00|209.49|205.57|210.66|206.74|210.9|206.98|208.41|204.49|0
1722931500000|2024-08-06 08:05:00|210.78|206.86|212.62|208.7|212.77|208.85|210.19|206.27|0
1722931800000|2024-08-06 08:10:00|212.73|208.81|214.75|210.83|215.86|211.94|211.28|207.36|0
1722932100000|2024-08-06 08:15:00|214.67|210.75|215.74|211.82|215.9|211.98|213.75|209.83|0
1722932400000|2024-08-06 08:20:00|215.78|211.86|213|209.08|215.94|212.02|212.53|208.61|0
1722932700000|2024-08-06 08:25:00|213.08|209.16|211.62|207.7|213.32|209.4|210.61|206.69|0
1722933000000|2024-08-06 08:30:00|211.78|207.86|211.74|207.82|211.78|207.86|210.33|206.41|0
1722933300000|2024-08-06 08:35:00|211.82|207.9|213.39|209.47|213.59|209.67|211.39|207.47|0
1722933600000|2024-08-06 08:40:00|213.31|209.39|212.28|208.36|213.7|209.78|212.21|208.29|0
1722933900000|2024-08-06 08:45:00|212.05|208.13|210.69|206.77|213.66|209.74|210.69|206.77|0
1722934200000|2024-08-06 08:50:00|210.76|206.84|208.57|204.65|210.76|206.84|207.95|204.03|0
1722934500000|2024-08-06 08:55:00|208.5|204.58|211.47|207.55|211.47|207.55|208.38|204.46|0
1722934800000|2024-08-06 09:00:00|211.7|207.78|216.9|212.98|217.91|213.99|211.7|207.78|0
1722935100000|2024-08-06 09:05:00|216.78|212.86|219.28|215.36|222.5|218.58|215.98|212.06|0
1722935400000|2024-08-06 09:10:00|218.8|214.88|219.68|215.76|221.09|217.17|218.32|214.4|0
1722935700000|2024-08-06 09:15:00|220.16|216.24|221.83|217.91|223.94|220.02|220.08|216.16|0
1722936000000|2024-08-06 09:20:00|221.67|217.75|218.55|214.63|221.75|217.83|218.31|214.39|0
1722936300000|2024-08-06 09:25:00|218.59|214.67|216.32|212.4|218.63|214.71|216.24|212.32|0
1722936600000|2024-08-06 09:30:00|216.36|212.44|220.33|216.41|221.06|217.14|216.36|212.44|0
1722936900000|2024-08-06 09:35:00|220.62|216.7|223.07|219.15|223.11|219.19|219.89|215.97|0
1722937200000|2024-08-06 09:40:00|223.23|219.31|220.31|216.39|223.56|219.64|219.58|215.66|0
1722937500000|2024-08-06 09:45:00|220.67|216.75|220.31|216.39|222.01|218.09|219.82|215.9|0
1722937800000|2024-08-06 09:50:00|220.51|216.59|221.73|217.81|223.03|219.11|219.5|215.58|0
1722938100000|2024-08-06 09:55:00|221.65|217.73|220.18|216.26|221.73|217.81|218.61|214.69|0
1722938400000|2024-08-06 10:00:00|220.22|216.3|220.98|217.06|220.98|217.06|219.05|215.13|0
1722938700000|2024-08-06 10:05:00|221.43|217.51|220.62|216.7|222.2|218.28|220.29|216.37|0
1722939000000|2024-08-06 10:10:00|220.78|216.86|217.72|213.8|220.94|217.02|217.72|213.8|0
1722939300000|2024-08-06 10:15:00|217.68|213.76|218.02|214.1|219.89|215.97|216.63|212.71|0
1722939600000|2024-08-06 10:20:00|217.94|214.02|218.62|215.12|219.34|215.84|217.73|214.02|0
1722939900000|2024-08-06 10:25:00|218.54|215.04|216.45|212.95|218.54|215.04|216.01|212.51|0
1722940200000|2024-08-06 10:30:00|216.37|212.87|214.14|210.64|216.37|212.87|213.11|209.61|0
1722940500000|2024-08-06 10:35:00|214.3|210.8|212.64|209.14|214.3|210.8|212.17|208.67|0
1722940800000|2024-08-06 10:40:00|212.8|209.3|213.66|210.16|213.7|210.2|211.07|207.57|0
1722941100000|2024-08-06 10:45:00|213.78|210.28|207.69|204.19|215.26|211.76|207.38|203.88|0
1722941400000|2024-08-06 10:50:00|207.62|204.12|207.15|203.65|208.16|204.66|206.68|203.18|0
1722941700000|2024-08-06 10:55:00|207.22|203.72|208.16|204.66|208.39|204.89|206.91|203.41|0
1722942000000|2024-08-06 11:00:00|208.08|204.58|207.96|204.46|208.08|204.58|206.21|202.71|0
1722942300000|2024-08-06 11:05:00|207.72|204.22|206.36|202.86|207.72|204.22|205.86|202.36|0
1722942600000|2024-08-06 11:10:00|206.24|202.74|205.01|201.51|220.12|216.62|204.39|200.89|0
1722942900000|2024-08-06 11:15:00|204.89|201.39|205.7|202.2|205.9|202.4|204.81|201.31|0
1722943200000|2024-08-06 11:20:00|205.9|202.4|206.21|202.71|206.25|202.75|205.04|201.54|0
1722943500000|2024-08-06 11:25:00|206.25|202.75|203.63|200.13|206.28|202.78|203.52|200.02|0
1722943800000|2024-08-06 11:30:00|203.59|200.09|204.02|200.52|205.84|202.34|201.33|197.83|0
1722944100000|2024-08-06 11:35:00|204.1|200.6|205.37|201.87|205.49|201.99|204.02|200.52|0
1722944400000|2024-08-06 11:40:00|205.29|201.79|207.95|204.45|208.39|204.89|205.29|201.79|0
1722944700000|2024-08-06 11:45:00|207.91|204.41|209.31|205.81|210.49|206.99|206.82|203.32|0
1722945000000|2024-08-06 11:50:00|209.19|205.69|208.29|204.79|210.05|206.55|208.21|204.71|0
1722945300000|2024-08-06 11:55:00|208.17|204.67|209.53|206.03|209.61|206.11|207.54|204.04|0
1722945600000|2024-08-06 12:00:00|209.34|205.84|209.3|205.8|211.19|207.69|209.14|205.64|0
1722945900000|2024-08-06 12:05:00|209.38|205.88|210.55|207.05|212.56|209.06|209.18|205.68|0
1722946200000|2024-08-06 12:10:00|210.47|206.97|210.43|206.93|212.21|208.71|209.37|205.87|0
1722946500000|2024-08-06 12:15:00|209.8|206.3|210.31|206.81|211.45|207.95|209.45|205.95|0
1722946800000|2024-08-06 12:20:00|210.27|206.77|211.57|208.07|211.96|208.46|209.72|206.22|0
1722947100000|2024-08-06 12:25:00|210.94|207.44|211.72|208.22|212.63|209.13|210.94|207.44|0
1722947400000|2024-08-06 12:30:00|211.88|208.38|215.54|212.04|216.27|212.77|211.52|208.02|0
1722947700000|2024-08-06 12:35:00|215.06|211.56|218.97|215.47|220.21|216.71|214.78|211.28|0
1722948000000|2024-08-06 12:40:00|219.21|215.71|218.69|215.19|219.61|216.11|218|214.5|0
1722948300000|2024-08-06 12:45:00|218.77|215.27|218.2|214.7|219.65|216.15|217.51|214.01|0
1722948600000|2024-08-06 12:50:00|218.24|214.74|218.68|215.18|219.36|215.86|217.35|213.85|0
1722948900000|2024-08-06 12:55:00|218.96|215.46|218.47|214.97|219.12|215.62|217.55|214.05|0
1722949200000|2024-08-06 13:00:00|218.72|215.22|217.31|213.81|219.69|216.19|217.15|213.65|0
1722949500000|2024-08-06 13:05:00|217.35|213.85|217.58|214.08|219.2|215.7|217.02|213.52|0
1722949800000|2024-08-06 13:10:00|217.47|213.97|218.2|214.7|219.28|215.78|217.1|213.6|0
1722950100000|2024-08-06 13:15:00|218.24|214.74|217.59|214.09|219.04|215.54|217.47|213.97|0
1722950400000|2024-08-06 13:20:00|217.71|214.21|218.39|214.89|218.76|215.26|217.19|213.69|0
1722950700000|2024-08-06 13:25:00|217.55|214.05|218.91|215.41|220.54|217.04|215.3|211.8|0
1722951000000|2024-08-06 13:30:00|218.51|215.01|218.39|214.89|220.7|217.2|215.06|211.56|0
1722951300000|2024-08-06 13:35:00|218.67|215.17|217.78|214.28|219.88|216.38|216.98|213.48|0
1722951600000|2024-08-06 13:40:00|217.42|213.92|221.59|218.09|223.23|219.73|216.78|213.28|0
1722951900000|2024-08-06 13:45:00|221.51|218.01|217.21|213.71|223.47|219.97|216.89|213.39|0
1722952200000|2024-08-06 13:50:00|217.37|213.87|200.66|197.16|218.58|215.08|200.46|196.96|0
1722952500000|2024-08-06 13:55:00|200.85|197.35|202.31|198.81|204.19|200.69|200.61|197.11|0
1722952800000|2024-08-06 14:00:00|203.4|199.9|199.61|196.11|204.42|200.92|199.49|195.99|0
1722953100000|2024-08-06 14:05:00|199.84|196.34|196.32|192.82|201.69|198.19|196.02|192.52|0
1722953400000|2024-08-06 14:10:00|196.25|192.75|191.46|187.96|200.62|197.12|189.95|186.45|0
1722953700000|2024-08-06 14:15:00|191.23|187.73|190.1|186.6|193.51|190.01|189.8|186.3|0
1722954000000|2024-08-06 14:20:00|189.8|186.3|188.97|185.47|191.53|188.03|188.75|185.25|0
1722954300000|2024-08-06 14:25:00|189.01|185.51|192.44|188.94|192.44|188.94|188.18|184.68|0
1722954600000|2024-08-06 14:30:00|191.76|188.26|191.15|187.65|194.5|191|191|187.5|0
1722954900000|2024-08-06 14:35:00|191|187.5|188.89|185.39|191.37|187.87|187.1|183.6|0
1722955200000|2024-08-06 14:40:00|188.66|185.16|186.28|182.78|189.41|185.91|185.91|182.41|0
1722955500000|2024-08-06 14:45:00|186.2|182.7|187.49|183.99|188.08|184.58|182.53|179.03|0
1722955800000|2024-08-06 14:50:00|187.57|184.07|188.74|185.24|190.08|186.58|187.27|183.77|0
1722956100000|2024-08-06 14:55:00|188.82|185.32|189.7|186.2|191.11|187.61|188.74|185.24|0
1722956400000|2024-08-06 15:00:00|189.26|185.76|189.81|186.31|190.52|187.02|188.74|185.24|0
1722956700000|2024-08-06 15:05:00|189.85|186.35|189.4|185.9|189.99|186.49|188.29|184.79|0
1722957000000|2024-08-06 15:10:00|189.47|185.97|191.93|188.43|192.83|189.33|189.14|185.64|0
1722957300000|2024-08-06 15:15:00|192.15|188.65|192.9|189.4|194.48|190.98|191.4|187.9|0
1722957600000|2024-08-06 15:20:00|192.97|189.47|193.92|190.42|195.32|191.82|192.41|188.91|0
1722957900000|2024-08-06 15:25:00|193.88|190.38|198.75|195.25|198.75|195.25|192.82|189.32|0
1722958200000|2024-08-06 15:30:00|198.52|195.02|192.91|189.41|198.56|195.06|189.61|186.11|0
1722958500000|2024-08-06 15:35:00|192.83|189.33|193.52|190.02|194.76|191.26|192.19|188.69|0
1722958800000|2024-08-06 15:40:00|193.4|189.9|192.76|189.26|194.69|191.19|192.09|188.59|0
1722959100000|2024-08-06 15:45:00|192.5|189|189.55|186.05|193.74|190.24|189.44|185.94|0
1722959400000|2024-08-06 15:50:00|189.4|185.9|188.21|184.71|189.4|185.9|186.82|183.32|0
1722959700000|2024-08-06 15:55:00|188.07|184.57|187.15|183.65|188.58|185.08|186.96|183.46|0
1722960000000|2024-08-06 16:00:00|187.03|183.53|181.6|178.1|191.68|188.18|180.29|176.79|0
1722960300000|2024-08-06 16:05:00|181.53|178.03|181.45|177.95|182.47|178.97|180.47|176.97|0
1722960600000|2024-08-06 16:10:00|181.6|178.1|178.93|175.43|181.71|178.21|178.93|175.43|0
1722960900000|2024-08-06 16:15:00|178.96|175.46|177.88|174.38|179.32|175.82|177.45|173.95|0
1722961200000|2024-08-06 16:20:00|177.81|174.31|179.29|175.79|180.48|176.98|177.59|174.09|0
1722961500000|2024-08-06 16:25:00|179.46|175.96|180.22|176.72|181.35|177.85|179.32|175.82|0
1722961800000|2024-08-06 16:30:00|180.04|176.54|179.5|176|180.91|177.41|179.17|175.67|0
1722962100000|2024-08-06 16:35:00|179.53|176.03|180.04|176.54|181.49|177.99|179.46|175.96|0
1722962400000|2024-08-06 16:40:00|179.75|176.25|179.57|176.07|179.96|176.46|178.73|175.23|0
1722962700000|2024-08-06 16:45:00|179.6|176.1|179.6|176.1|179.64|176.14|178.44|174.94|0
1722963000000|2024-08-06 16:50:00|179.45|175.95|170.64|167.14|179.45|175.95|170.39|166.89|0
1722963300000|2024-08-06 16:55:00|170.96|167.46|167.26|163.76|173.43|169.93|166.08|162.58|0
1722963600000|2024-08-06 17:00:00|167.05|163.55|166.32|162.82|167.97|164.47|165.8|162.3|0
1722963900000|2024-08-06 17:05:00|166.35|162.85|166.84|163.34|167.82|164.32|166.25|162.75|0
1722964200000|2024-08-06 17:10:00|166.74|163.24|167.26|163.76|167.72|164.22|166.63|163.13|0
1722964500000|2024-08-06 17:15:00|166.87|163.37|167.82|164.32|168.31|164.81|166.7|163.2|0
1722964800000|2024-08-06 17:20:00|167.61|164.11|168.03|164.53|168.8|165.3|166.63|163.13|0
1722965100000|2024-08-06 17:25:00|167.92|164.42|166.76|163.26|168.24|164.74|166.55|163.05|0
1722965400000|2024-08-06 17:30:00|166.62|163.12|166.69|163.19|167.32|163.82|165.99|162.49|0
1722965700000|2024-08-06 17:35:00|166.62|163.12|166.06|162.56|167.04|163.54|165.5|162|0
1722966000000|2024-08-06 17:40:00|166.13|162.63|167.31|163.81|168.23|164.73|165.78|162.28|0
1722966300000|2024-08-06 17:45:00|167.45|163.95|166.82|163.32|168.44|164.94|166.54|163.04|0
1722966600000|2024-08-06 17:50:00|166.68|163.18|165.84|162.34|167.24|163.74|165.67|162.17|0
1722966900000|2024-08-06 17:55:00|165.98|162.48|166.47|162.97|166.71|163.21|165.08|161.58|0
1722967200000|2024-08-06 18:00:00|166.4|162.9|167.73|164.23|167.8|164.3|166.26|162.76|0
1722967500000|2024-08-06 18:05:00|167.38|163.88|168.78|165.28|169.28|165.78|167.1|163.6|0
1722967800000|2024-08-06 18:10:00|168.71|165.21|168.43|164.93|168.71|165.21|167.44|163.94|0
1722968100000|2024-08-06 18:15:00|168.5|165|165.9|162.4|168.5|165|165.83|162.33|0
1722968400000|2024-08-06 18:20:00|166.04|162.54|164.37|160.87|166.04|162.54|163.96|160.46|0
1722968700000|2024-08-06 18:25:00|164.3|160.8|163.68|160.18|164.79|161.29|163.65|160.15|0
1722969000000|2024-08-06 18:30:00|163.89|160.39|162.38|158.88|164.79|161.29|162.31|158.81|0
1722969300000|2024-08-06 18:35:00|162.44|158.94|162.44|158.94|162.85|159.35|161.76|158.26|0
1722969600000|2024-08-06 18:40:00|162.51|159.01|162.37|158.87|163.44|159.94|162.27|158.77|0
1722969900000|2024-08-06 18:45:00|162.23|158.73|160.6|157.1|162.78|159.28|160.06|156.56|0
1722970200000|2024-08-06 18:50:00|160.67|157.17|160.64|157.14|161.42|157.92|159.99|156.49|0
1722970500000|2024-08-06 18:55:00|160.43|156.93|165.98|162.48|166.12|162.62|160.33|156.83|0
1722970800000|2024-08-06 19:00:00|166.02|162.52|171.3|167.8|171.37|167.87|166.02|162.52|0
1722971100000|2024-08-06 19:05:00|170.94|167.44|170.43|166.93|173.1|169.6|169.65|166.15|0
1722971400000|2024-08-06 19:10:00|170.72|167.22|168.25|164.75|171.29|167.79|167.96|164.46|0
1722971700000|2024-08-06 19:15:00|172.88|169.38|174.78|171.28|176.81|173.31|172.45|168.95|0
1722972000000|2024-08-06 19:20:00|174.85|171.35|169.85|166.35|175.32|171.82|169.64|166.14|0
1722972300000|2024-08-06 19:25:00|169.57|166.07|171.91|168.41|172.26|168.76|169.29|165.79|0
1722972600000|2024-08-06 19:30:00|171.84|168.34|171.34|167.84|173.05|169.55|170.98|167.48|0
1722972900000|2024-08-06 19:35:00|171.76|168.26|172.69|169.19|172.73|169.23|170.77|167.27|0
1722973200000|2024-08-06 19:40:00|172.58|169.08|173.16|169.66|174.19|170.69|172.05|168.55|0
1722973500000|2024-08-06 19:45:00|173.59|170.09|176.57|173.07|176.57|173.07|171.87|168.37|0
1722973800000|2024-08-06 19:50:00|176.42|172.92|180.04|176.54|180.33|176.83|174.1|170.6|0
1722974100000|2024-08-06 19:55:00|179.22|175.72|185.39|181.89|185.39|181.89|177.59|174.09|0
1722974400000|2024-08-06 20:00:00|185.16|181.66|187.1|183.6|188.05|184.55|183.88|180.38|0
1722974700000|2024-08-06 20:05:00|187.21|183.71|185.84|182.34|187.21|183.71|184.74|181.24|0
1722975000000|2024-08-06 20:10:00|185.99|182.49|186.22|182.72|187.21|183.71|185.31|181.81|0
1722975300000|2024-08-06 20:15:00|187.12|182.12|183.61|178.61|188.45|183.45|183.61|178.61|0
1722975600000|2024-08-06 20:20:00|183.53|178.53|184.17|179.17|185.07|180.07|181.67|176.67|0
1722975900000|2024-08-06 20:25:00|184.09|179.09|185.11|180.11|185.48|180.48|183.98|178.98|0
1722976200000|2024-08-06 20:30:00|185.03|180.03|185.67|180.67|186.88|181.88|185.03|180.03|0
1722976500000|2024-08-06 20:35:00|185.82|180.82|186.69|181.69|186.69|181.69|185.52|180.52|0
1722976800000|2024-08-06 20:40:00|186.73|181.73|188.06|183.06|188.37|183.37|186.5|181.5|0
1722977100000|2024-08-06 20:45:00|188.02|183.02|191.71|186.71|191.79|186.79|188.02|183.02|0
1722977400000|2024-08-06 20:50:00|191.95|186.95|191.98|186.98|194.05|189.05|190.44|185.44|0
1722977700000|2024-08-06 20:55:00|191.91|186.91|190.82|185.82|192.14|187.14|190.82|185.82|0
1722978000000|2024-08-06 21:00:00|191.3|186.3|190.64|185.64|191.47|186.47|190.21|185.21|0
1722978300000|2024-08-06 21:05:00|190.54|185.54|190.44|185.44|190.73|185.73|190.33|185.33|0
1722978600000|2024-08-06 21:10:00|190.46|185.46|190.43|185.43|190.81|185.81|190.29|185.29|0
1722978900000|2024-08-06 21:15:00|190.42|185.42|191.22|186.22|191.22|186.22|190.42|185.42|0
1722979200000|2024-08-06 21:20:00|191.11|186.11|191.95|186.95|192.02|187.02|190.97|185.97|0
1722979500000|2024-08-06 21:25:00|191.91|186.91|191.56|186.56|191.91|186.91|191.56|186.56|0
1722979800000|2024-08-06 21:30:00|191.55|186.55|192.73|187.73|193.04|188.04|191.55|186.55|0
1722980100000|2024-08-06 21:35:00|192.62|187.62|193.09|188.09|193.14|188.14|192.56|187.56|0
1722980400000|2024-08-06 21:40:00|193.17|188.17|193.9|188.9|193.9|188.9|193|188|0
1722980700000|2024-08-06 21:45:00|193.89|188.89|194.01|189.01|194.16|189.16|193.69|188.69|0
1722981000000|2024-08-06 21:50:00|194|189|194.11|189.11|194.45|189.45|193.95|188.95|0
1722981300000|2024-08-06 21:55:00|194.14|189.14|193.71|188.71|194.32|189.32|193.43|188.43|0
1722981600000|2024-08-06 22:00:00|194.3|189.3|191.21|186.21|194.3|189.3|190.64|185.64|0
1722981900000|2024-08-06 22:05:00|191.18|186.18|187.56|182.56|191.21|186.21|187.56|182.56|0
1722982200000|2024-08-06 22:10:00|189.32|184.32|189.51|184.51|190.48|185.48|189.28|184.28|0
1722982500000|2024-08-06 22:15:00|189.55|184.55|188.05|183.05|190.66|185.66|187.86|182.86|0
1722982800000|2024-08-06 22:20:00|188.4|183.4|189.16|184.16|189.16|184.16|186.95|181.95|0
1722983100000|2024-08-06 22:25:00|189.39|184.39|189.39|184.39|190.24|185.24|188.93|183.93|0
1722983400000|2024-08-06 22:30:00|189.27|184.27|189.31|184.31|189.77|184.77|188.85|183.85|0
1722983700000|2024-08-06 22:35:00|189.16|184.16|190.27|185.27|190.62|185.62|189.12|184.12|0
1722984000000|2024-08-06 22:40:00|190.04|185.04|190.19|185.19|190.65|185.65|189.85|184.85|0
1722984300000|2024-08-06 22:45:00|190.27|185.27|191.15|186.15|191.5|186.5|190.23|185.23|0
1722984600000|2024-08-06 22:50:00|191.11|186.11|190.49|185.49|191.23|186.23|190.34|185.34|0
1722984900000|2024-08-06 22:55:00|190.57|185.57|190.26|185.26|190.84|185.84|189.95|184.95|0
1722985200000|2024-08-06 23:00:00|190.22|185.22|191.03|186.03|191.61|186.61|189.64|184.64|0
1722985500000|2024-08-06 23:05:00|191.11|186.11|189.06|184.06|191.61|186.61|188.95|183.95|0
1722985800000|2024-08-06 23:10:00|189.02|184.02|190.1|185.1|190.37|185.37|189.02|184.02|0
1722986100000|2024-08-06 23:15:00|190.02|185.02|191.22|186.22|192.5|187.5|190.02|185.02|0
1722986400000|2024-08-06 23:20:00|191.25|186.25|191.17|186.17|191.56|186.56|190.71|185.71|0
1722986700000|2024-08-06 23:25:00|191.25|186.25|192.18|187.18|193|188|191.1|186.1|0
1722987000000|2024-08-06 23:30:00|192.3|187.3|192.38|187.38|192.88|187.88|192.03|187.03|0
1722987300000|2024-08-06 23:35:00|192.41|187.41|192.68|187.68|193.27|188.27|192.33|187.33|0
1722987600000|2024-08-06 23:40:00|192.72|187.72|192.33|187.33|192.96|187.96|192.17|187.17|0
1722987900000|2024-08-06 23:45:00|192.37|187.37|192.29|187.29|192.68|187.68|191.82|186.82|0
1722988200000|2024-08-06 23:50:00|192.33|187.33|192.95|187.95|192.95|187.95|192.17|187.17|0
1722988500000|2024-08-06 23:55:00|193.03|188.03|192.48|187.48|193.34|188.34|192.48|187.48|0
1722988800000|2024-08-07 00:00:00|192.44|187.44|191.89|186.89|192.83|187.83|191.85|186.85|0
1722989100000|2024-08-07 00:05:00|191.78|186.78|189.76|184.76|191.78|186.78|189.38|184.38|0
1722989400000|2024-08-07 00:10:00|189.53|184.53|189.42|184.42|190.07|185.07|188.84|183.84|0
1722989700000|2024-08-07 00:15:00|188.82|185.32|188.97|185.47|189.67|186.17|188.63|185.13|0
1722990000000|2024-08-07 00:20:00|188.93|185.43|193.37|189.87|194.87|191.37|188.85|185.35|0
1722990300000|2024-08-07 00:25:00|193.45|189.95|192.02|188.52|193.45|189.95|191.87|188.37|0
1722990600000|2024-08-07 00:30:00|191.98|188.48|190.76|187.26|192.98|189.48|190.57|187.07|0
1722990900000|2024-08-07 00:35:00|190.64|187.14|190.45|186.95|190.87|187.37|190.03|186.53|0
1722991200000|2024-08-07 00:40:00|190.6|187.1|190.41|186.91|190.98|187.48|190.03|186.53|0
1722991500000|2024-08-07 00:45:00|190.45|186.95|190.18|186.68|190.87|187.37|190.07|186.57|0
1722991800000|2024-08-07 00:50:00|189.99|186.49|190.63|187.13|191.67|188.17|189.99|186.49|0
1722992100000|2024-08-07 00:55:00|190.52|187.02|191.36|187.86|192.28|188.78|190.52|187.02|0
1722992400000|2024-08-07 01:00:00|191.28|187.78|191.47|187.97|192.58|189.08|191.13|187.63|0
1722992700000|2024-08-07 01:05:00|191.35|187.85|191.62|188.12|192.69|189.19|191.05|187.55|0
1722993000000|2024-08-07 01:10:00|191.54|188.04|191.62|188.12|192.42|188.92|191.35|187.85|0
1722993300000|2024-08-07 01:15:00|191.58|188.08|190.43|186.93|191.84|188.34|190.36|186.86|0
1722993600000|2024-08-07 01:20:00|190.51|187.01|190.47|186.97|190.51|187.01|189.71|186.21|0
1722993900000|2024-08-07 01:25:00|190.31|186.81|189.86|186.36|190.35|186.85|189.67|186.17|0
1722994200000|2024-08-07 01:30:00|189.82|186.32|188.57|185.07|190.16|186.66|188.11|184.61|0
1722994500000|2024-08-07 01:35:00|188.61|185.11|187.62|184.12|188.79|185.29|187.62|184.12|0
1722994800000|2024-08-07 01:40:00|187.66|184.16|186.2|182.7|187.73|184.23|186.12|182.62|0
1722995100000|2024-08-07 01:45:00|186.12|182.62|185.48|181.98|186.53|183.03|185.15|181.65|0
1722995400000|2024-08-07 01:50:00|185.6|182.1|185.18|181.68|186.19|182.69|185.11|181.61|0
1722995700000|2024-08-07 01:55:00|185.74|182.24|184.03|180.53|185.82|182.32|183.7|180.2|0
1722996000000|2024-08-07 02:00:00|183.89|180.39|184.4|180.9|185.63|182.13|183.74|180.24|0
1722996300000|2024-08-07 02:05:00|184.25|180.75|184.18|180.68|184.96|181.46|183.73|180.23|0
1722996600000|2024-08-07 02:10:00|184.25|180.75|184.54|181.04|184.77|181.27|183.69|180.19|0
1722996900000|2024-08-07 02:15:00|184.47|180.97|177.9|174.4|184.69|181.19|176.91|173.41|0
1722997200000|2024-08-07 02:20:00|177.79|174.29|174.91|171.41|177.79|174.29|174.87|171.37|0
1722997500000|2024-08-07 02:25:00|175.05|171.55|173.97|170.47|175.05|171.55|173.25|169.75|0
1722997800000|2024-08-07 02:30:00|173.93|170.43|174.51|171.01|174.51|171.01|173.18|169.68|0
1722998100000|2024-08-07 02:35:00|174.47|170.97|174.18|170.68|174.51|171.01|173.53|170.03|0
1722998400000|2024-08-07 02:40:00|174.04|170.54|174.54|171.04|174.57|171.07|173.39|169.89|0
1722998700000|2024-08-07 02:45:00|174.5|171|173.99|170.49|174.57|171.07|173.78|170.28|0
1722999000000|2024-08-07 02:50:00|173.96|170.46|174.82|171.32|175.22|171.72|173.85|170.35|0
1722999300000|2024-08-07 02:55:00|174.79|171.29|174.82|171.32|175|171.5|174.68|171.18|0
1722999600000|2024-08-07 03:00:00|174.86|171.36|174.17|170.67|175|171.5|173.74|170.24|0
1722999900000|2024-08-07 03:05:00|174.2|170.7|173.3|169.8|174.2|170.7|173.12|169.62|0
1723000200000|2024-08-07 03:10:00|173.34|169.84|172.76|169.26|173.66|170.16|171.41|167.91|0
1723000500000|2024-08-07 03:15:00|172.66|169.16|173.37|169.87|173.91|170.41|172.51|169.01|0
1723000800000|2024-08-07 03:20:00|173.33|169.83|172.22|168.72|173.95|170.45|172.18|168.68|0
1723001100000|2024-08-07 03:25:00|172.26|168.76|172.25|168.75|172.86|169.36|172.11|168.61|0
1723001400000|2024-08-07 03:30:00|172.29|168.79|172.72|169.22|173.08|169.58|172.29|168.79|0
1723001700000|2024-08-07 03:35:00|172.65|169.15|171.75|168.25|172.75|169.25|171.29|167.79|0
1723002000000|2024-08-07 03:40:00|171.79|168.29|170.72|167.22|172.32|168.82|170.43|166.93|0
1723002300000|2024-08-07 03:45:00|170.82|167.32|172.03|168.53|172.39|168.89|170.82|167.32|0
1723002600000|2024-08-07 03:50:00|172.07|168.57|171.92|168.42|172.53|169.03|171.92|168.42|0
1723002900000|2024-08-07 03:55:00|172.03|168.53|171.56|168.06|172.17|168.67|171.07|167.57|0
1723003200000|2024-08-07 04:00:00|171.17|167.67|171.06|167.56|171.35|167.85|170.53|167.03|0
1723003500000|2024-08-07 04:05:00|170.99|167.49|168.12|164.62|170.99|167.49|167.8|164.3|0
1723003800000|2024-08-07 04:10:00|168.05|164.55|166.29|162.79|168.19|164.69|164.64|161.14|0
1723004100000|2024-08-07 04:15:00|166.18|162.68|167.55|164.05|168.05|164.55|166.18|162.68|0
1723004400000|2024-08-07 04:20:00|167.62|164.12|167.13|163.63|167.66|164.16|166.49|162.99|0
1723004700000|2024-08-07 04:25:00|167.27|163.77|166.98|163.48|168.01|164.51|166.91|163.41|0
1723005000000|2024-08-07 04:30:00|167.02|163.52|167.12|163.62|167.55|164.05|166.74|163.24|0
1723005300000|2024-08-07 04:35:00|167.26|163.76|167.19|163.69|167.47|163.97|166.49|162.99|0
1723005600000|2024-08-07 04:40:00|167.23|163.73|166.31|162.81|167.26|163.76|165.22|161.72|0
1723005900000|2024-08-07 04:45:00|166.38|162.88|166.62|163.12|166.9|163.4|166.17|162.67|0
1723006200000|2024-08-07 04:50:00|166.59|163.09|166.09|162.59|166.76|163.26|166.02|162.52|0
1723006500000|2024-08-07 04:55:00|166.13|162.63|166.44|162.94|166.76|163.26|165.88|162.38|0
1723006800000|2024-08-07 05:00:00|166.48|162.98|166.79|163.29|166.97|163.47|166.27|162.77|0
1723007100000|2024-08-07 05:05:00|166.68|163.18|166.86|163.36|166.97|163.47|166.44|162.94|0
1723007400000|2024-08-07 05:10:00|166.82|163.32|167.6|164.1|167.67|164.17|166.51|163.01|0
1723007700000|2024-08-07 05:15:00|167.85|164.35|167.52|164.02|168.02|164.52|167.35|163.85|0
1723008000000|2024-08-07 05:20:00|167.45|163.95|167.49|163.99|167.84|164.34|166.78|163.28|0
1723008300000|2024-08-07 05:25:00|167.38|163.88|166.43|162.93|167.38|163.88|166.32|162.82|0
1723008600000|2024-08-07 05:30:00|166.39|162.89|166.32|162.82|167.17|163.67|165.97|162.47|0
1723008900000|2024-08-07 05:35:00|166.39|162.89|168.15|164.65|168.37|164.87|166.18|162.68|0
1723009200000|2024-08-07 05:40:00|168.22|164.72|169.18|165.68|169.22|165.72|168.22|164.72|0
1723009500000|2024-08-07 05:45:00|169.15|165.65|169.29|165.79|169.5|166|168.61|165.11|0
1723009800000|2024-08-07 05:50:00|169.25|165.75|169.61|166.11|170.36|166.86|168.68|165.18|0
1723010100000|2024-08-07 05:55:00|169.43|165.93|169.78|166.28|170.1|166.6|169.28|165.78|0
1723010400000|2024-08-07 06:00:00|169.82|166.32|169.85|166.35|170.5|167|169.07|165.57|0
1723010700000|2024-08-07 06:05:00|169.82|166.32|170.17|166.67|170.46|166.96|169.06|165.56|0
1723011000000|2024-08-07 06:10:00|170.21|166.71|171.42|167.92|172|168.5|170.1|166.6|0
1723011300000|2024-08-07 06:15:00|171.35|167.85|172.94|169.44|174.84|171.34|170.99|167.49|0
1723011600000|2024-08-07 06:20:00|172.91|169.41|172.79|169.29|173.88|170.38|172.69|169.19|0
1723011900000|2024-08-07 06:25:00|172.83|169.33|174.34|170.84|176.04|172.54|171.64|168.14|0
1723012200000|2024-08-07 06:30:00|174.23|170.73|174.48|170.98|174.74|171.24|173.8|170.3|0
1723012500000|2024-08-07 06:35:00|174.52|171.02|174.59|171.09|174.74|171.24|174.05|170.55|0
1723012800000|2024-08-07 06:40:00|174.62|171.12|174.04|170.54|174.88|171.38|173.79|170.29|0
1723013100000|2024-08-07 06:45:00|174.08|170.58|174.08|170.58|174.95|171.45|174.01|170.51|0
1723013400000|2024-08-07 06:50:00|174.11|170.61|174.55|171.19|174.62|171.26|173.43|170.07|0
1723013700000|2024-08-07 06:55:00|174.66|171.3|173.28|169.92|174.76|171.4|173.28|169.92|0
1723014000000|2024-08-07 07:00:00|174.33|170.97|175.16|171.8|176.77|173.41|174.29|170.93|0
1723014300000|2024-08-07 07:05:00|175.23|171.87|172.84|169.48|175.31|171.95|172.84|169.48|0
1723014600000|2024-08-07 07:10:00|172.95|169.59|174.03|170.67|175.08|171.72|172.09|168.73|0
1723014900000|2024-08-07 07:15:00|174|170.64|174.65|171.29|174.75|171.39|173.35|169.99|0
1723015200000|2024-08-07 07:20:00|174.57|171.21|178.23|174.87|178.86|175.5|174.57|171.21|0
1723015500000|2024-08-07 07:25:00|178.3|174.94|178.99|175.63|180.21|176.85|178.16|174.8|0
1723015800000|2024-08-07 07:30:00|178.95|175.59|176.9|173.54|179.03|175.67|176.79|173.43|0
1723016100000|2024-08-07 07:35:00|176.68|173.32|175.15|171.79|176.97|173.61|174.03|170.67|0
1723016400000|2024-08-07 07:40:00|174.97|171.61|177.77|174.41|177.77|174.41|174.64|171.28|0
1723016700000|2024-08-07 07:45:00|177.73|174.37|177.33|173.97|179.35|175.99|176.71|173.35|0
1723017000000|2024-08-07 07:50:00|177.22|173.86|178.94|175.58|179.79|176.43|176.78|173.42|0
1723017300000|2024-08-07 07:55:00|178.9|175.54|174.77|171.41|178.98|175.62|172.99|169.63|0
1723017600000|2024-08-07 08:00:00|174.26|170.9|173.1|169.74|175.36|172|172.31|168.95|0
1723017900000|2024-08-07 08:05:00|173.32|169.96|171.08|167.72|173.32|169.96|170.86|167.5|0
1723018200000|2024-08-07 08:10:00|171.11|167.75|169.29|165.93|171.37|168.01|168.62|165.26|0
1723018500000|2024-08-07 08:15:00|169.33|165.97|168.97|165.61|169.93|166.57|168.09|164.73|0
1723018800000|2024-08-07 08:20:00|168.93|165.57|169.22|165.86|170|166.64|168.93|165.57|0
1723019100000|2024-08-07 08:25:00|168.9|165.54|168.79|165.43|169.93|166.57|168.61|165.25|0
1723019400000|2024-08-07 08:30:00|168.96|165.6|167.29|163.93|170.83|167.47|164.92|161.56|0
1723019700000|2024-08-07 08:35:00|167.32|163.96|167.11|163.75|168|164.64|166.3|162.94|0
1723020000000|2024-08-07 08:40:00|167.07|163.71|167.5|164.14|167.64|164.28|166.54|163.18|0
1723020300000|2024-08-07 08:45:00|167.53|164.17|165.03|161.67|167.53|164.17|164.96|161.6|0
1723020600000|2024-08-07 08:50:00|165.06|161.7|164.96|161.6|165.45|162.09|164.68|161.32|0
1723020900000|2024-08-07 08:55:00|164.85|161.49|163.98|160.62|165.02|161.66|163.98|160.62|0
1723021200000|2024-08-07 09:00:00|163.91|160.55|164.46|161.1|165.09|161.73|163.84|160.48|0
1723021500000|2024-08-07 09:05:00|164.32|160.96|162.32|158.96|165.45|162.09|161.55|158.19|0
1723021800000|2024-08-07 09:10:00|162.46|159.1|161.14|157.78|162.46|159.1|160.38|157.02|0
1723022100000|2024-08-07 09:15:00|161.27|157.91|162.24|158.88|162.66|159.3|161.24|157.88|0
1723022400000|2024-08-07 09:20:00|162.21|158.85|161.34|157.98|162.38|159.02|161.1|157.74|0
1723022700000|2024-08-07 09:25:00|161.41|158.05|159.72|156.36|161.41|158.05|159.51|156.15|0
1723023000000|2024-08-07 09:30:00|159.75|156.39|160.23|156.87|160.64|157.28|159.41|156.05|0
1723023300000|2024-08-07 09:35:00|160.16|156.8|158.96|155.6|160.3|156.94|158.59|155.23|0
1723023600000|2024-08-07 09:40:00|158.86|155.5|160.68|157.32|160.82|157.46|158.76|155.4|0
1723023900000|2024-08-07 09:45:00|160.62|157.26|160.93|157.57|161.72|158.36|160.24|156.88|0
1723024200000|2024-08-07 09:50:00|160.82|157.46|160.11|157.47|161.34|157.98|159.87|156.7|0
1723024500000|2024-08-07 09:55:00|160.15|157.51|159.42|156.78|160.6|157.96|159.32|156.68|0
1723024800000|2024-08-07 10:00:00|159.28|156.64|159.76|157.12|159.76|157.12|158.66|156.02|0
1723025100000|2024-08-07 10:05:00|159.69|157.05|159.04|156.4|159.94|157.3|158.93|156.29|0
1723025400000|2024-08-07 10:10:00|159.07|156.43|158.35|155.71|159.07|156.43|158.32|155.68|0
1723025700000|2024-08-07 10:15:00|158.25|155.61|158.86|156.22|159.04|156.4|158.25|155.61|0
1723026000000|2024-08-07 10:20:00|158.9|156.26|159.31|156.67|159.76|157.12|158.83|156.19|0
1723026300000|2024-08-07 10:25:00|159.34|156.7|158.38|155.74|159.51|156.87|158.21|155.57|0
1723026600000|2024-08-07 10:30:00|158.41|155.77|156.88|154.24|158.41|155.77|156.34|153.7|0
1723026900000|2024-08-07 10:35:00|156.82|154.18|156.61|153.97|156.99|154.35|156.37|153.73|0
1723027200000|2024-08-07 10:40:00|156.47|153.83|156.74|154.1|157.02|154.38|156.33|153.69|0
1723027500000|2024-08-07 10:45:00|156.71|154.07|156.16|153.52|156.98|154.34|156.16|153.52|0
1723027800000|2024-08-07 10:50:00|156.13|153.49|156.06|153.42|156.74|154.1|155.79|153.15|0
1723028100000|2024-08-07 10:55:00|156.09|153.45|156.16|153.52|156.16|153.52|155.65|153.01|0
1723028400000|2024-08-07 11:00:00|156.19|153.55|155.99|153.35|156.4|153.76|155.55|152.91|0
1723028700000|2024-08-07 11:05:00|156.02|153.38|155.58|152.94|156.36|153.72|155.51|152.87|0
1723029000000|2024-08-07 11:10:00|155.61|152.97|156.15|153.51|156.32|153.68|155.54|152.9|0
1723029300000|2024-08-07 11:15:00|156.18|153.54|155.03|152.39|156.39|153.75|154.93|152.29|0
1723029600000|2024-08-07 11:20:00|155.06|152.42|155.16|152.52|155.34|152.7|154.96|152.32|0
1723029900000|2024-08-07 11:25:00|155.13|152.49|156.21|153.57|156.25|153.61|155.09|152.45|0
1723030200000|2024-08-07 11:30:00|156.25|153.61|156.45|153.81|157.72|155.08|155.97|153.33|0
1723030500000|2024-08-07 11:35:00|156.48|153.84|156.75|154.11|157.27|154.63|156.48|153.84|0
1723030800000|2024-08-07 11:40:00|156.92|154.28|156.55|153.91|157.58|154.94|156.51|153.87|0
1723031100000|2024-08-07 11:45:00|156.48|153.84|157.81|155.17|157.95|155.31|156.31|153.67|0
1723031400000|2024-08-07 11:50:00|157.85|155.21|157.77|155.13|157.95|155.31|157.33|154.69|0
1723031700000|2024-08-07 11:55:00|157.81|155.17|158.49|155.85|158.91|156.27|157.4|154.76|0
1723032000000|2024-08-07 12:00:00|158.18|155.54|160.12|157.48|160.19|157.55|158.05|155.41|0
1723032300000|2024-08-07 12:05:00|160.47|157.83|159.78|157.14|160.92|158.28|159.68|157.04|0
1723032600000|2024-08-07 12:10:00|159.71|157.07|159.22|156.58|160.36|157.72|159.22|156.58|0
1723032900000|2024-08-07 12:15:00|159.29|156.65|159.22|156.58|159.77|157.13|158.88|156.24|0
1723033200000|2024-08-07 12:20:00|159.26|156.62|160.67|158.03|160.67|158.03|159.15|156.51|0
1723033500000|2024-08-07 12:25:00|160.57|157.93|160.53|157.89|160.74|158.1|159.49|156.85|0
1723033800000|2024-08-07 12:30:00|159.7|157.06|158.67|156.03|159.84|157.2|158.46|155.82|0
1723034100000|2024-08-07 12:35:00|158.73|156.09|157.98|155.34|158.94|156.3|157.77|155.13|0
1723034400000|2024-08-07 12:40:00|158.05|155.41|158.11|155.47|158.39|155.75|157.64|155|0
1723034700000|2024-08-07 12:45:00|158.04|155.4|157.84|155.2|159.4|156.76|157.77|155.13|0
1723035000000|2024-08-07 12:50:00|157.91|155.27|158.94|156.3|159.01|156.37|157.84|155.2|0
1723035300000|2024-08-07 12:55:00|159.04|156.4|158.11|155.47|159.28|156.64|157.98|155.34|0
1723035600000|2024-08-07 13:00:00|158.15|155.51|159.04|156.4|159.04|156.4|157.56|154.92|0
1723035900000|2024-08-07 13:05:00|158.86|156.22|158.04|155.4|159.21|156.57|158.04|155.4|0
1723036200000|2024-08-07 13:10:00|158.07|155.43|158.84|156.2|159.25|156.61|157.19|154.55|0
1723036500000|2024-08-07 13:15:00|158.94|156.3|158.21|155.57|159.29|156.65|157.87|155.23|0
1723036800000|2024-08-07 13:20:00|158.18|155.54|157.49|154.85|158.18|155.54|157.39|154.75|0
1723037100000|2024-08-07 13:25:00|157.39|154.75|156.77|154.13|157.53|154.89|156.57|153.93|0
1723037400000|2024-08-07 13:30:00|156.98|154.34|156.64|154|158.21|155.57|155.28|152.64|0
1723037700000|2024-08-07 13:35:00|156.43|153.79|152.59|149.95|156.77|154.13|151.72|149.08|0
1723038000000|2024-08-07 13:40:00|153.06|150.42|152.65|150.01|154.4|151.76|152.05|149.41|0
1723038300000|2024-08-07 13:45:00|152.45|149.81|151.59|148.95|153.26|150.62|151.05|148.41|0
1723038600000|2024-08-07 13:50:00|151.52|148.88|151.18|148.54|152.25|149.61|150.72|148.08|0
1723038900000|2024-08-07 13:55:00|150.99|148.35|149.14|146.5|152.38|149.74|148.87|146.23|0
1723039200000|2024-08-07 14:00:00|149.07|146.43|151.15|148.51|151.15|148.51|147.76|145.12|0
1723039500000|2024-08-07 14:05:00|151.25|148.61|149.7|147.06|152.31|149.67|149.44|146.8|0
1723039800000|2024-08-07 14:10:00|149.5|146.86|151.48|148.84|151.88|149.24|149.18|146.54|0
1723040100000|2024-08-07 14:15:00|151.42|148.78|155.03|152.39|155.64|153|150.36|147.72|0
1723040400000|2024-08-07 14:20:00|154.9|152.26|153.14|150.5|154.9|152.26|151.6|148.96|0
1723040700000|2024-08-07 14:25:00|152.87|150.23|154.69|152.05|155.98|153.34|152.67|150.03|0
1723041000000|2024-08-07 14:30:00|154.92|152.28|154.58|151.94|155.43|152.79|153.07|150.43|0
1723041300000|2024-08-07 14:35:00|154.72|152.08|155.66|153.02|155.77|153.13|153.57|150.93|0
1723041600000|2024-08-07 14:40:00|155.25|152.61|152.03|149.39|155.7|153.06|152.03|149.39|0
1723041900000|2024-08-07 14:45:00|151.83|149.19|150.71|148.07|152.48|149.84|149.72|147.08|0
1723042200000|2024-08-07 14:50:00|150.9|148.26|151.7|149.06|152.16|149.52|150.18|147.54|0
1723042500000|2024-08-07 14:55:00|151.83|149.19|151.36|148.72|152.1|149.46|150.64|148|0
1723042800000|2024-08-07 15:00:00|151.16|148.52|150.17|147.53|152.63|149.99|149.97|147.33|0
1723043100000|2024-08-07 15:05:00|150.37|147.73|150.56|147.92|150.96|148.32|149.58|146.94|0
1723043400000|2024-08-07 15:10:00|150.37|147.73|151.74|149.1|153.46|150.82|150.1|147.46|0
1723043700000|2024-08-07 15:15:00|151.88|149.24|152.74|150.1|153.89|151.25|150.88|148.24|0
1723044000000|2024-08-07 15:20:00|152.88|150.24|153.35|150.71|153.69|151.05|152.24|149.6|0
1723044300000|2024-08-07 15:25:00|153.48|150.84|152.34|149.7|154.09|151.45|152.14|149.5|0
1723044600000|2024-08-07 15:30:00|152.47|149.83|152.47|149.83|153.01|150.37|151.47|148.83|0
1723044900000|2024-08-07 15:35:00|152.27|149.63|152.27|149.63|152.67|150.03|151.27|148.63|0
1723045200000|2024-08-07 15:40:00|152.33|149.69|155.55|152.91|155.55|152.91|151.36|148.72|0
1723045500000|2024-08-07 15:45:00|155.68|153.04|157.52|154.88|158.9|156.26|154.61|151.97|0
1723045800000|2024-08-07 15:50:00|157.59|154.95|157.72|155.08|158.23|155.59|156.87|154.23|0
1723046100000|2024-08-07 15:55:00|157.54|154.9|157.51|154.87|158.37|155.73|156.93|154.29|0
1723046400000|2024-08-07 16:00:00|157.54|154.9|162.76|160.12|163.74|161.1|157.54|154.9|0
1723046700000|2024-08-07 16:05:00|162.97|160.33|163.9|161.26|164.68|162.04|160.86|158.22|0
1723047000000|2024-08-07 16:10:00|164.11|161.47|162.58|159.94|164.9|162.26|162.44|159.8|0
1723047300000|2024-08-07 16:15:00|162.72|160.08|163.42|160.78|163.77|161.13|162.24|159.6|0
1723047600000|2024-08-07 16:20:00|163.7|161.06|161.8|159.16|165.17|162.53|161.6|158.96|0
1723047900000|2024-08-07 16:25:00|161.73|159.09|162.15|159.51|162.98|160.34|161.04|158.4|0
1723048200000|2024-08-07 16:30:00|162.22|159.58|161.76|159.12|163.33|160.69|161.76|159.12|0
1723048500000|2024-08-07 16:35:00|161.94|159.3|163.68|161.04|163.68|161.04|161.8|159.16|0
1723048800000|2024-08-07 16:40:00|163.54|160.9|168.64|166|168.64|166|162.63|159.99|0
1723049100000|2024-08-07 16:45:00|168.49|165.85|172.08|169.44|172.22|169.58|167.46|164.82|0
1723049400000|2024-08-07 16:50:00|172.37|169.73|174.19|171.55|174.61|171.97|172.08|169.44|0
1723049700000|2024-08-07 16:55:00|174.55|171.91|174.91|172.27|174.98|172.34|172.74|170.1|0
1723050000000|2024-08-07 17:00:00|174.83|172.19|175.78|173.14|176.8|174.16|173.96|171.32|0
1723050300000|2024-08-07 17:05:00|175.85|173.21|178.56|175.92|178.56|175.92|174.83|172.19|0
1723050600000|2024-08-07 17:10:00|178.42|175.78|182.2|179.56|182.57|179.93|177.42|174.78|0
1723050900000|2024-08-07 17:15:00|181.75|179.11|185.21|182.57|186.57|183.93|181.75|179.11|0
1723051200000|2024-08-07 17:20:00|185.28|182.64|181.49|178.85|185.28|182.64|181.49|178.85|0
1723051500000|2024-08-07 17:25:00|181.41|178.77|178.06|175.42|181.41|178.77|176.46|173.82|0
1723051800000|2024-08-07 17:30:00|178.13|175.49|177.6|174.96|179.29|176.65|177.24|174.6|0
1723052100000|2024-08-07 17:35:00|177.53|174.89|176.89|174.25|178.44|175.8|175.62|172.98|0
1723052400000|2024-08-07 17:40:00|177.04|174.4|179.28|176.64|179.4|176.76|176.16|173.52|0
1723052700000|2024-08-07 17:45:00|179.17|176.53|182.94|180.74|182.94|180.74|178.36|175.72|0
1723053000000|2024-08-07 17:50:00|182.52|180.32|184.75|182.55|186.38|184.18|181.88|179.68|0
1723053300000|2024-08-07 17:55:00|185.01|182.81|185.73|183.53|187.48|185.28|185.01|182.81|0
1723053600000|2024-08-07 18:00:00|186.26|184.06|188.17|185.97|188.56|186.36|185.5|183.3|0
1723053900000|2024-08-07 18:05:00|188.25|186.05|190.83|188.63|191.06|188.86|187.64|185.44|0
1723054200000|2024-08-07 18:10:00|190.9|188.7|195.03|192.83|195.23|193.03|190.44|188.24|0
1723054500000|2024-08-07 18:15:00|194.88|192.68|198.94|196.74|200.2|198|194.51|192.31|0
1723054800000|2024-08-07 18:20:00|198.87|196.67|197.44|195.24|198.94|196.74|196.46|194.26|0
1723055100000|2024-08-07 18:25:00|197.16|194.96|194.19|191.99|197.2|195|193.95|191.75|0
1723055400000|2024-08-07 18:30:00|195.24|193.04|197.23|195.03|197.87|195.67|194.46|192.26|0
1723055700000|2024-08-07 18:35:00|197.39|195.19|197.52|195.32|198.34|196.14|195.66|193.46|0
1723056000000|2024-08-07 18:40:00|197.64|195.44|197.5|195.3|197.66|195.46|195.55|193.35|0
1723056300000|2024-08-07 18:45:00|197.42|195.22|199.08|196.88|201.07|198.87|196.33|194.13|0
1723056600000|2024-08-07 18:50:00|199.16|196.96|200.72|198.52|201.68|199.48|197.77|195.57|0
1723056900000|2024-08-07 18:55:00|200.64|198.44|200.16|197.96|200.84|198.64|198.35|196.15|0
1723057200000|2024-08-07 19:00:00|200.08|197.88|193.36|191.16|200.36|198.16|193.36|191.16|0
1723057500000|2024-08-07 19:05:00|193.51|191.31|189.24|187.04|196.66|194.46|187.09|184.89|0
1723057800000|2024-08-07 19:10:00|189.39|187.19|191.15|188.95|191.46|189.26|188.01|185.81|0
1723058100000|2024-08-07 19:15:00|190.92|188.72|188.84|186.64|190.92|188.72|188.45|186.25|0
1723058400000|2024-08-07 19:20:00|188.91|186.71|190.21|188.01|191.22|189.02|186.92|184.72|0
1723058700000|2024-08-07 19:25:00|190.49|188.29|189.54|187.34|191.56|189.36|189.08|186.88|0
1723059000000|2024-08-07 19:30:00|189.78|187.58|190.67|188.47|191.68|189.48|188.98|186.78|0
1723059300000|2024-08-07 19:35:00|190.71|188.51|190.13|187.93|191.06|188.86|188.05|185.85|0
1723059600000|2024-08-07 19:40:00|190.01|187.81|192.14|189.94|192.88|190.68|190.01|187.81|0
1723059900000|2024-08-07 19:45:00|192.06|189.86|190.43|188.23|192.29|190.09|190.05|187.85|0
1723060200000|2024-08-07 19:50:00|190.74|188.54|197.75|195.55|198.38|196.18|189.97|187.77|0
1723060500000|2024-08-07 19:55:00|197.19|194.99|199.43|197.23|201.51|199.31|196.91|194.71|0
1723060800000|2024-08-07 20:00:00|199.35|197.15|200.23|198.03|201.11|198.91|198.79|196.59|0
1723061100000|2024-08-07 20:05:00|200.15|197.95|199.03|196.83|200.15|197.95|198.79|196.59|0
1723061400000|2024-08-07 20:10:00|199.11|196.91|199.42|197.22|199.42|197.22|198.07|195.87|0
1723061700000|2024-08-07 20:15:00|199.51|196.51|200.3|197.3|200.7|197.7|199.47|196.47|0
1723062000000|2024-08-07 20:20:00|200.22|197.22|203.68|200.68|203.72|200.72|200.22|197.22|0
1723062300000|2024-08-07 20:25:00|203.51|200.51|204.24|201.24|205.42|202.42|203.27|200.27|0
1723062600000|2024-08-07 20:30:00|204.4|201.4|204.64|201.64|204.89|201.89|203.43|200.43|0
1723062900000|2024-08-07 20:35:00|204.56|201.56|203.43|200.43|204.56|201.56|203.43|200.43|0
1723063200000|2024-08-07 20:40:00|203.26|200.26|204.88|201.88|204.97|201.97|203.18|200.18|0
1723063500000|2024-08-07 20:45:00|204.97|201.97|206.51|203.51|206.84|203.84|204.6|201.6|0
1723063800000|2024-08-07 20:50:00|206.6|203.6|209.05|206.05|209.38|206.38|204.29|201.29|0
1723064100000|2024-08-07 20:55:00|209.29|206.29|209.66|206.66|211.28|208.28|209.13|206.13|0
1723064400000|2024-08-07 21:00:00|209.05|206.05|209.79|206.79|209.79|206.79|209.05|206.05|0
1723064700000|2024-08-07 21:05:00|209.77|206.77|209.38|206.38|209.79|206.79|209.2|206.2|0
1723065000000|2024-08-07 21:10:00|209.39|206.39|210.1|207.1|210.1|207.1|209.08|206.08|0
1723065300000|2024-08-07 21:15:00|209.91|206.91|208.21|205.21|209.91|206.91|207.68|204.68|0
1723065600000|2024-08-07 21:20:00|207.94|204.94|207.86|204.86|208.38|205.38|207.78|204.78|0
1723065900000|2024-08-07 21:25:00|207.83|204.83|208.08|205.08|208.17|205.17|207.83|204.83|0
1723066200000|2024-08-07 21:30:00|208.05|205.05|208.07|205.07|208.28|205.28|208.05|205.05|0
1723066500000|2024-08-07 21:35:00|208.13|205.13|208.06|205.06|208.25|205.25|208.06|205.06|0
1723066800000|2024-08-07 21:40:00|207.99|204.99|207.99|204.99|208.1|205.1|207.94|204.94|0
1723067100000|2024-08-07 21:45:00|208|205|207.97|204.97|208.01|205.01|207.92|204.92|0
1723067400000|2024-08-07 21:50:00|207.99|204.99|207.97|204.97|208.02|205.02|207.97|204.97|0
1723067700000|2024-08-07 21:55:00|207.88|204.88|207.91|204.91|208.17|205.17|207.76|204.76|0
1723068000000|2024-08-07 22:00:00|207.09|204.09|208.4|205.4|208.68|205.68|205.49|202.49|0
1723068300000|2024-08-07 22:05:00|208.31|205.31|206.79|203.79|208.52|205.52|206.79|203.79|0
1723068600000|2024-08-07 22:10:00|206.88|203.88|209.21|206.21|209.21|206.21|206.88|203.88|0
1723068900000|2024-08-07 22:15:00|209.25|206.25|206.67|203.67|209.25|206.25|206.42|203.42|0
1723069200000|2024-08-07 22:20:00|206.71|203.71|206.46|203.46|207.24|204.24|206.14|203.14|0
1723069500000|2024-08-07 22:25:00|206.42|203.42|204.99|201.99|206.7|203.7|204.75|201.75|0
1723069800000|2024-08-07 22:30:00|205.03|202.03|204.34|201.34|205.07|202.07|204.26|201.26|0
1723070100000|2024-08-07 22:35:00|204.26|201.26|204.83|201.83|205.64|202.64|204.18|201.18|0
1723070400000|2024-08-07 22:40:00|204.74|201.74|205.55|202.55|205.76|202.76|204.5|201.5|0
1723070700000|2024-08-07 22:45:00|205.6|202.6|207.43|204.43|207.68|204.68|205.47|202.47|0
1723071000000|2024-08-07 22:50:00|207.51|204.51|206.77|203.77|207.51|204.51|206.41|203.41|0
1723071300000|2024-08-07 22:55:00|206.94|203.94|206.16|203.16|207.02|204.02|204.86|201.86|0
1723071600000|2024-08-07 23:00:00|206.12|203.12|205.95|202.95|206.48|203.48|205.67|202.67|0
1723071900000|2024-08-07 23:05:00|205.71|202.71|207.63|204.63|207.95|204.95|205.71|202.71|0
1723072200000|2024-08-07 23:10:00|207.46|204.46|207.25|204.25|207.54|204.54|206.4|203.4|0
1723072500000|2024-08-07 23:15:00|207.33|204.33|207.37|204.37|207.78|204.78|207.17|204.17|0
1723072800000|2024-08-07 23:20:00|207.46|204.46|209.3|206.3|209.43|206.43|207.37|204.37|0
1723073100000|2024-08-07 23:25:00|209.39|206.39|211.5|208.5|212.12|209.12|209.39|206.39|0
1723073400000|2024-08-07 23:30:00|211.66|208.66|212.12|209.12|213.54|210.54|210.79|207.79|0
1723073700000|2024-08-07 23:35:00|212.29|209.29|215.9|212.9|216.19|213.19|212.28|209.28|0
1723074000000|2024-08-07 23:40:00|215.64|212.64|214.12|211.12|216.02|213.02|213.95|210.95|0
1723074300000|2024-08-07 23:45:00|214.25|211.25|211.74|208.74|214.33|211.33|211.4|208.4|0
1723074600000|2024-08-07 23:50:00|211.65|208.65|212.65|209.65|212.69|209.69|211.36|208.36|0
1723074900000|2024-08-07 23:55:00|212.57|209.57|209.82|206.82|212.9|209.9|209.82|206.82|0
1723075200000|2024-08-08 00:00:00|209.62|206.62|206.94|203.94|210.82|207.82|206.62|203.62|0
1723075500000|2024-08-08 00:05:00|207.03|204.03|207.1|204.1|207.93|204.93|206.45|203.45|0
1723075800000|2024-08-08 00:10:00|207.02|204.02|208.41|205.41|208.42|205.42|207.02|204.02|0
1723076100000|2024-08-08 00:15:00|207.93|205.73|204.18|201.98|207.93|205.73|204.13|201.93|0
1723076400000|2024-08-08 00:20:00|203.77|201.57|204.74|202.54|205.39|203.19|203.24|201.04|0
1723076700000|2024-08-08 00:25:00|204.66|202.46|206.33|204.13|206.86|204.66|203.81|201.61|0
1723077000000|2024-08-08 00:30:00|206.37|204.17|205.79|203.59|206.61|204.41|204.33|202.13|0
1723077300000|2024-08-08 00:35:00|205.88|203.68|207.76|205.56|208.17|205.97|205.75|203.55|0
1723077600000|2024-08-08 00:40:00|207.47|205.27|208.16|205.96|208.86|206.66|206.44|204.24|0
1723077900000|2024-08-08 00:45:00|208.25|206.05|208.33|206.13|209.07|206.87|207.87|205.67|0
1723078200000|2024-08-08 00:50:00|208.41|206.21|207.76|205.56|208.67|206.47|207.18|204.98|0
1723078500000|2024-08-08 00:55:00|207.85|205.65|207.43|205.23|208.83|206.63|207.03|204.83|0
1723078800000|2024-08-08 01:00:00|207.35|205.15|206.25|204.05|207.97|205.77|206.04|203.84|0
1723079100000|2024-08-08 01:05:00|206.12|203.92|206.2|204|206.37|204.17|205.23|203.03|0
1723079400000|2024-08-08 01:10:00|206.37|204.17|205.47|203.27|206.37|204.17|205.23|203.03|0
1723079700000|2024-08-08 01:15:00|205.31|203.11|203.44|201.24|205.63|203.43|203.04|200.84|0
1723080000000|2024-08-08 01:20:00|203.36|201.16|203.92|201.72|204.57|202.37|202.84|200.64|0
1723080300000|2024-08-08 01:25:00|203.76|201.56|203.23|201.03|203.76|201.56|202.83|200.63|0
1723080600000|2024-08-08 01:30:00|203.2|201|204.28|202.08|205.13|202.93|202.87|200.67|0
1723080900000|2024-08-08 01:35:00|204.4|202.2|204.48|202.28|204.89|202.69|204.12|201.92|0
1723081200000|2024-08-08 01:40:00|204.56|202.36|205.13|202.93|205.37|203.17|204.24|202.04|0
1723081500000|2024-08-08 01:45:00|205.21|203.01|204.8|202.6|205.86|203.66|204.64|202.44|0
1723081800000|2024-08-08 01:50:00|204.88|202.68|202.94|200.74|205.45|203.25|202.86|200.66|0
1723082100000|2024-08-08 01:55:00|202.9|200.7|203.42|201.22|203.5|201.3|202.82|200.62|0
1723082400000|2024-08-08 02:00:00|203.3|201.1|202.37|200.17|203.34|201.14|201.17|198.97|0
1723082700000|2024-08-08 02:05:00|202.46|200.26|201.25|199.05|202.57|200.37|200.33|198.13|0
1723083000000|2024-08-08 02:10:00|201.17|198.97|200.65|198.45|201.89|199.69|200.65|198.45|0
1723083300000|2024-08-08 02:15:00|200.69|198.49|199.12|196.92|201.25|199.05|198.44|196.24|0
1723083600000|2024-08-08 02:20:00|198.92|196.72|197.88|195.68|199.08|196.88|197.84|195.64|0
1723083900000|2024-08-08 02:25:00|197.92|195.72|198.84|196.64|198.88|196.68|197.84|195.64|0
1723084200000|2024-08-08 02:30:00|198.88|196.68|199.43|197.23|199.71|197.51|198.6|196.4|0
1723084500000|2024-08-08 02:35:00|199.23|197.03|198.63|196.43|199.43|197.23|197.96|195.76|0
1723084800000|2024-08-08 02:40:00|198.59|196.39|198.71|196.51|199.11|196.91|198.15|195.95|0
1723085100000|2024-08-08 02:45:00|198.67|196.47|198.55|196.35|199.23|197.03|198.47|196.27|0
1723085400000|2024-08-08 02:50:00|198.63|196.43|198.59|196.39|198.7|196.5|197.91|195.71|0
1723085700000|2024-08-08 02:55:00|198.62|196.42|198.38|196.18|198.7|196.5|197.91|195.71|0
1723086000000|2024-08-08 03:00:00|198.22|196.02|197.79|195.59|198.22|196.02|197.51|195.31|0
1723086300000|2024-08-08 03:05:00|197.74|195.54|197.82|195.62|198.18|195.98|197.67|195.47|0
1723086600000|2024-08-08 03:10:00|197.9|195.7|197.5|195.3|198.46|196.26|197.46|195.26|0
1723086900000|2024-08-08 03:15:00|197.42|195.22|197.9|195.7|197.9|195.7|197.42|195.22|0
1723087200000|2024-08-08 03:20:00|197.82|195.62|196.75|194.55|197.82|195.62|196.08|193.88|0
1723087500000|2024-08-08 03:25:00|196.71|194.51|196.82|194.62|196.91|194.71|196.11|193.91|0
1723087800000|2024-08-08 03:30:00|196.62|194.42|196.54|194.34|196.7|194.5|196.07|193.87|0
1723088100000|2024-08-08 03:35:00|196.51|194.31|196.5|194.3|196.9|194.7|196.11|193.91|0
1723088400000|2024-08-08 03:40:00|196.54|194.34|196.42|194.22|196.78|194.58|196.14|193.94|0
1723088700000|2024-08-08 03:45:00|196.38|194.18|196.14|193.94|196.5|194.3|195.67|193.47|0
1723089000000|2024-08-08 03:50:00|196.1|193.9|196.77|194.57|197.56|195.36|195.75|193.55|0
1723089300000|2024-08-08 03:55:00|196.85|194.65|198.63|196.43|199.95|197.75|196.85|194.65|0
1723089600000|2024-08-08 04:00:00|198.43|196.23|200.23|198.03|200.23|198.03|198.16|195.96|0
1723089900000|2024-08-08 04:05:00|200.11|197.91|199.91|197.71|201.35|199.15|199.59|197.39|0
1723090200000|2024-08-08 04:10:00|199.71|197.51|198.98|196.78|199.71|197.51|198.35|196.15|0
1723090500000|2024-08-08 04:15:00|198.95|196.75|198.15|195.95|199.3|197.1|197.28|195.08|0
1723090800000|2024-08-08 04:20:00|198.31|196.11|198.3|196.1|198.38|196.18|197.79|195.59|0
1723091100000|2024-08-08 04:25:00|198.07|195.87|199.7|197.5|200.18|197.98|197.94|195.74|0
1723091400000|2024-08-08 04:30:00|199.62|197.42|199.85|197.65|200.22|198.02|198.86|196.66|0
1723091700000|2024-08-08 04:35:00|199.93|197.73|201.3|199.1|201.94|199.74|199.37|197.17|0
1723092000000|2024-08-08 04:40:00|201.34|199.14|201.25|199.05|201.86|199.66|200.57|198.37|0
1723092300000|2024-08-08 04:45:00|201.29|199.09|201.82|199.62|202.22|200.02|201.01|198.81|0
1723092600000|2024-08-08 04:50:00|201.74|199.54|200.85|198.65|201.9|199.7|200.49|198.29|0
1723092900000|2024-08-08 04:55:00|200.89|198.69|199.88|197.68|201.05|198.85|199.56|197.36|0
1723093200000|2024-08-08 05:00:00|199.84|197.64|198.96|196.76|200.04|197.84|198.05|195.85|0
1723093500000|2024-08-08 05:05:00|198.92|196.72|198.72|196.52|199.44|197.24|198|195.8|0
1723093800000|2024-08-08 05:10:00|198.64|196.44|199|196.8|199.08|196.88|197.96|195.76|0
1723094100000|2024-08-08 05:15:00|198.92|196.72|199.83|197.63|200.76|198.56|198.44|196.24|0
1723094400000|2024-08-08 05:20:00|199.79|197.59|200.43|198.23|201.03|198.83|199.79|197.59|0
1723094700000|2024-08-08 05:25:00|200.35|198.15|200.11|197.91|200.67|198.47|199.51|197.31|0
1723095000000|2024-08-08 05:30:00|199.95|197.75|200.14|197.94|200.15|197.95|199.15|196.95|0
1723095300000|2024-08-08 05:35:00|200.35|198.15|202.92|200.72|203.01|200.81|199.87|197.67|0
1723095600000|2024-08-08 05:40:00|202.84|200.64|202.35|200.15|203.9|201.7|201.07|198.87|0
1723095900000|2024-08-08 05:45:00|202.44|200.24|201.79|199.59|202.47|200.27|201.06|198.86|0
1723096200000|2024-08-08 05:50:00|201.91|199.71|203.08|200.88|203.12|200.92|201.63|199.43|0
1723096500000|2024-08-08 05:55:00|203|200.8|203.81|201.61|203.89|201.69|202.11|199.91|0
1723096800000|2024-08-08 06:00:00|203.4|201.2|203.48|201.28|204.66|202.46|202.47|200.27|0
1723097100000|2024-08-08 06:05:00|203.52|201.32|202.59|200.39|203.72|201.52|202.34|200.14|0
1723097400000|2024-08-08 06:10:00|202.54|200.34|201.81|199.61|202.67|200.47|200.65|198.45|0
1723097700000|2024-08-08 06:15:00|201.86|199.66|199.24|197.04|202.26|200.06|199.24|197.04|0
1723098000000|2024-08-08 06:20:00|199.32|197.12|196.42|194.22|199.36|197.16|196.35|194.15|0
1723098300000|2024-08-08 06:25:00|196.46|194.26|197.17|194.97|198.17|195.97|196.34|194.14|0
1723098600000|2024-08-08 06:30:00|197.09|194.89|197.13|194.93|197.61|195.41|196.66|194.46|0
1723098900000|2024-08-08 06:35:00|196.93|194.73|197.37|195.17|198.04|195.84|196.81|194.61|0
1723099200000|2024-08-08 06:40:00|197.52|195.32|197.96|195.76|198.56|196.36|197.21|195.01|0
1723099500000|2024-08-08 06:45:00|198.04|195.84|198.43|196.23|199.75|197.55|198.04|195.84|0
1723099800000|2024-08-08 06:50:00|198.51|196.31|197.99|195.79|198.63|196.43|197.52|195.32|0
1723100100000|2024-08-08 06:55:00|198.07|195.87|197.24|195.04|198.07|195.87|196.84|194.64|0
1723100400000|2024-08-08 07:00:00|197.16|194.96|201.8|199.6|203.08|200.88|197.16|194.96|0
1723100700000|2024-08-08 07:05:00|201.51|199.31|198.83|196.63|201.64|199.44|198.63|196.43|0
1723101000000|2024-08-08 07:10:00|198.95|196.75|201.07|198.87|201.35|199.15|198.95|196.75|0
1723101300000|2024-08-08 07:15:00|201.55|199.35|200.83|198.63|202.11|199.91|200.19|197.99|0
1723101600000|2024-08-08 07:20:00|200.94|198.74|203.16|200.96|203.32|201.12|200.75|198.55|0
1723101900000|2024-08-08 07:25:00|203|200.8|204.91|202.71|205.97|203.77|202.96|200.76|0
1723102200000|2024-08-08 07:30:00|205.23|203.03|206.85|204.65|208.08|205.88|203.16|200.96|0
1723102500000|2024-08-08 07:35:00|206.76|204.56|205.78|203.58|207.67|205.47|205.66|203.46|0
1723102800000|2024-08-08 07:40:00|205.99|203.79|209.16|206.96|209.66|207.46|205.09|202.89|0
1723103100000|2024-08-08 07:45:00|209|206.8|207.14|204.94|209.16|206.96|206.7|204.5|0
1723103400000|2024-08-08 07:50:00|207.35|205.15|208.25|206.05|209.12|206.92|206.37|204.17|0
1723103700000|2024-08-08 07:55:00|208.37|206.17|207.76|205.56|208.7|206.5|206.85|204.65|0
1723104000000|2024-08-08 08:00:00|207.88|205.68|206.28|204.08|208.21|206.01|205.46|203.26|0
1723104300000|2024-08-08 08:05:00|206.24|204.04|205.29|203.09|207.83|205.63|203.99|201.79|0
1723104600000|2024-08-08 08:10:00|205.25|203.05|204.15|201.95|206.6|204.4|203.98|201.78|0
1723104900000|2024-08-08 08:15:00|204.23|202.03|203.82|201.62|205.21|203.01|203.25|201.05|0
1723105200000|2024-08-08 08:20:00|203.9|201.7|205.65|203.45|205.77|203.57|203.74|201.54|0
1723105500000|2024-08-08 08:25:00|205.77|203.57|205.93|203.73|206.22|204.02|204.55|202.35|0
1723105800000|2024-08-08 08:30:00|206.02|203.82|204.34|202.14|206.3|204.1|204.34|202.14|0
1723106100000|2024-08-08 08:35:00|204.42|202.22|204.54|202.34|204.87|202.67|203.69|201.49|0
1723106400000|2024-08-08 08:40:00|204.58|202.38|202.67|200.47|204.7|202.5|202.43|200.23|0
1723106700000|2024-08-08 08:45:00|202.83|200.63|201.18|198.98|202.83|200.63|201.18|198.98|0
1723107000000|2024-08-08 08:50:00|201.06|198.86|200.93|198.73|201.7|199.5|200.37|198.17|0
1723107300000|2024-08-08 08:55:00|201.01|198.81|199.08|196.88|202.09|199.89|198.97|196.77|0
1723107600000|2024-08-08 09:00:00|199.05|196.85|198.72|196.52|199.24|197.04|197.53|195.33|0
1723107900000|2024-08-08 09:05:00|198.49|196.29|199.56|197.36|199.6|197.4|198.17|195.97|0
1723108200000|2024-08-08 09:10:00|199.6|197.4|199.28|197.08|200.24|198.04|199.28|197.08|0
1723108500000|2024-08-08 09:15:00|199.2|197|199.84|197.64|200.48|198.28|198.88|196.68|0
1723108800000|2024-08-08 09:20:00|200|197.8|201.16|198.96|201.36|199.16|199.52|197.32|0
1723109100000|2024-08-08 09:25:00|201.24|199.04|201|198.8|201.52|199.32|200.64|198.44|0
1723109400000|2024-08-08 09:30:00|201.08|198.88|199.39|197.19|201.36|199.16|199.39|197.19|0
1723109700000|2024-08-08 09:35:00|199.31|197.11|200.48|198.28|200.92|198.72|199.31|197.11|0
1723110000000|2024-08-08 09:40:00|200.44|198.24|201.83|199.63|201.87|199.67|199.93|197.73|0
1723110300000|2024-08-08 09:45:00|201.79|199.59|203.87|201.67|203.87|201.67|201.75|199.55|0
1723110600000|2024-08-08 09:50:00|203.7|201.5|202.14|199.94|204.75|202.55|201.45|199.25|0
1723110900000|2024-08-08 09:55:00|201.97|199.77|202.46|200.26|202.5|200.3|201.48|199.28|0
1723111200000|2024-08-08 10:00:00|202.42|200.22|203.27|201.07|203.31|201.11|201.32|199.12|0
1723111500000|2024-08-08 10:05:00|203.31|201.11|204.17|201.97|204.38|202.18|202.42|200.22|0
1723111800000|2024-08-08 10:10:00|204.13|201.93|201.76|199.56|204.21|202.01|201.56|199.36|0
1723112100000|2024-08-08 10:15:00|201.68|199.48|200.79|198.59|201.84|199.64|200.5|198.3|0
1723112400000|2024-08-08 10:20:00|200.83|198.63|200.1|197.9|201.03|198.83|199.77|197.57|0
1723112700000|2024-08-08 10:25:00|200.06|197.86|200.1|197.9|201.01|198.81|199.54|197.34|0
1723113000000|2024-08-08 10:30:00|200.06|197.86|199.37|197.17|200.79|198.59|199.21|197.01|0
1723113300000|2024-08-08 10:35:00|199.69|197.49|200.06|197.86|200.42|198.22|199.37|197.17|0
1723113600000|2024-08-08 10:40:00|200.01|197.81|200.46|198.26|200.5|198.3|199.33|197.13|0
1723113900000|2024-08-08 10:45:00|200.42|198.22|198.04|195.84|200.42|198.22|197.64|195.44|0
1723114200000|2024-08-08 10:50:00|197.96|195.76|198.76|196.56|199.16|196.96|197.28|195.08|0
1723114500000|2024-08-08 10:55:00|198.72|196.52|198.6|196.4|199.72|197.52|198.24|196.04|0
1723114800000|2024-08-08 11:00:00|198.52|196.32|199.4|197.2|200.29|198.09|198.44|196.24|0
1723115100000|2024-08-08 11:05:00|199.24|197.04|198.19|195.99|199.28|197.08|198.19|195.99|0
1723115400000|2024-08-08 11:10:00|198.11|195.91|194.32|192.12|198.11|195.91|194.32|192.12|0
1723115700000|2024-08-08 11:15:00|194.44|192.24|193.57|191.37|194.52|192.32|193.38|191.18|0
1723116000000|2024-08-08 11:20:00|193.85|191.65|194.91|192.71|195.63|193.43|193.81|191.61|0
1723116300000|2024-08-08 11:25:00|194.99|192.79|195.23|193.03|195.47|193.27|194.64|192.44|0
1723116600000|2024-08-08 11:30:00|195.31|193.11|194.75|192.55|196.11|193.91|194.59|192.39|0
1723116900000|2024-08-08 11:35:00|194.55|192.35|194.63|192.43|195.55|193.35|194.2|192|0
1723117200000|2024-08-08 11:40:00|194.59|192.39|193.8|191.6|194.99|192.79|193.72|191.52|0
1723117500000|2024-08-08 11:45:00|193.87|191.67|193.64|191.44|194.43|192.23|193.16|190.96|0
1723117800000|2024-08-08 11:50:00|193.63|191.43|193.44|191.24|193.95|191.75|192.45|190.25|0
1723118100000|2024-08-08 11:55:00|193.47|191.27|193.2|191|194.11|191.91|193.2|191|0
1723118400000|2024-08-08 12:00:00|193.16|190.96|193.12|190.92|193.55|191.35|192.02|189.82|0
1723118700000|2024-08-08 12:05:00|193.04|190.84|192.53|190.33|193.28|191.08|192.33|190.13|0
1723119000000|2024-08-08 12:10:00|192.49|190.29|192.17|189.97|193.04|190.84|191.85|189.65|0
1723119300000|2024-08-08 12:15:00|192.25|190.05|193.11|190.91|193.11|190.91|192.01|189.81|0
1723119600000|2024-08-08 12:20:00|193.08|190.88|194.06|191.86|194.42|192.22|192.6|190.4|0
1723119900000|2024-08-08 12:25:00|193.98|191.78|193.81|191.61|195.43|193.23|192.84|190.64|0
1723120200000|2024-08-08 12:30:00|194|191.8|182.56|180.36|194|191.8|181.86|179.66|0
1723120500000|2024-08-08 12:35:00|182.41|180.21|178.48|176.28|183.74|181.54|176.56|174.36|0
1723120800000|2024-08-08 12:40:00|178.3|176.1|178.37|176.17|178.78|176.58|176.69|174.49|0
1723121100000|2024-08-08 12:45:00|178.33|176.13|179.75|177.55|180.43|178.23|177.81|175.61|0
1723121400000|2024-08-08 12:50:00|179.42|177.22|177.5|175.3|179.98|177.78|176.54|174.34|0
1723121700000|2024-08-08 12:55:00|177.88|175.68|179.52|177.32|179.71|177.51|177.62|175.42|0
1723122000000|2024-08-08 13:00:00|179.45|177.25|178.78|176.58|180.69|178.49|178.03|175.83|0
1723122300000|2024-08-08 13:05:00|178.85|176.65|178.4|176.2|179.97|177.77|177.77|175.57|0
1723122600000|2024-08-08 13:10:00|178.03|175.83|177.84|175.64|178.77|176.57|177.73|175.53|0
1723122900000|2024-08-08 13:15:00|177.77|175.57|175.43|173.23|178.25|176.05|174.7|172.5|0
1723123200000|2024-08-08 13:20:00|175.54|173.34|176.28|174.08|176.87|174.67|175.54|173.34|0
1723123500000|2024-08-08 13:25:00|176.5|174.3|176.02|173.82|176.98|174.78|175.83|173.63|0
1723123800000|2024-08-08 13:30:00|175.8|173.6|176.01|173.81|177.94|175.74|174.99|172.79|0
1723124100000|2024-08-08 13:35:00|175.79|173.59|177.05|174.85|178.61|176.41|174.69|172.49|0
1723124400000|2024-08-08 13:40:00|177.12|174.92|179.32|177.12|179.32|177.12|176.05|173.85|0
1723124700000|2024-08-08 13:45:00|179.02|176.82|181.49|179.29|182.25|180.05|177.31|175.11|0
1723125000000|2024-08-08 13:50:00|180.97|178.77|176.47|174.27|184.4|182.2|176.47|174.27|0
1723125300000|2024-08-08 13:55:00|176.98|174.78|173.44|171.24|179.97|177.77|173.44|171.24|0
1723125600000|2024-08-08 14:00:00|173.66|171.46|170.11|167.91|174.17|171.97|169.76|167.56|0
1723125900000|2024-08-08 14:05:00|170.15|167.95|170.83|168.63|172.99|170.79|169.76|167.56|0
1723126200000|2024-08-08 14:10:00|170.79|168.59|169.24|167.04|171.68|169.48|169.1|166.9|0
1723126500000|2024-08-08 14:15:00|169.45|167.25|168.95|166.75|169.85|167.65|167.47|165.27|0
1723126800000|2024-08-08 14:20:00|168.81|166.61|167.25|165.05|170.31|168.11|167.25|165.05|0
1723127100000|2024-08-08 14:25:00|167.46|165.26|165.15|162.95|167.96|165.76|164.66|162.46|0
1723127400000|2024-08-08 14:30:00|165.01|162.81|165.42|163.22|166.62|164.42|164.73|162.53|0
1723127700000|2024-08-08 14:35:00|165.35|163.15|165|162.8|165.98|163.78|164.03|161.83|0
1723128000000|2024-08-08 14:40:00|165.14|162.94|166.61|164.41|166.61|164.41|164.38|162.18|0
1723128300000|2024-08-08 14:45:00|166.68|164.48|163.21|161.01|167.88|165.68|163.21|161.01|0
1723128600000|2024-08-08 14:50:00|163.28|161.08|164.46|162.26|164.81|162.61|162.93|160.73|0
1723128900000|2024-08-08 14:55:00|164.32|162.12|163.48|161.28|165.08|162.88|163.41|161.21|0
1723129200000|2024-08-08 15:00:00|163.52|161.32|164.1|161.9|165.26|163.06|163.52|161.32|0
1723129500000|2024-08-08 15:05:00|164.03|161.83|164.24|162.04|165.15|162.95|163.41|161.21|0
1723129800000|2024-08-08 15:10:00|164.1|161.9|167.75|165.55|168.17|165.97|164.03|161.83|0
1723130100000|2024-08-08 15:15:00|168.03|165.83|168.06|165.86|168.6|166.4|167.04|164.84|0
1723130400000|2024-08-08 15:20:00|168.03|165.83|164.23|162.03|168.03|165.83|164.09|161.89|0
1723130700000|2024-08-08 15:25:00|164.2|162|164.41|162.21|164.44|162.24|162.95|160.75|0
1723131000000|2024-08-08 15:30:00|164.55|162.35|164.03|161.83|164.55|162.35|162.88|160.68|0
1723131300000|2024-08-08 15:35:00|164.06|161.86|165.03|162.83|165.45|163.25|163.71|161.51|0
1723131600000|2024-08-08 15:40:00|164.96|162.76|165.59|163.39|166.29|164.09|164.96|162.76|0
1723131900000|2024-08-08 15:45:00|165.45|163.25|166.99|164.79|167.14|164.94|165.45|163.25|0
1723132200000|2024-08-08 15:50:00|166.71|164.51|164.61|162.41|167.06|164.86|164.47|162.27|0
1723132500000|2024-08-08 15:55:00|164.68|162.48|164.81|162.61|165.13|162.93|163.91|161.71|0
1723132800000|2024-08-08 16:00:00|164.95|162.75|161.37|159.17|165.16|162.96|161.31|159.11|0
1723133100000|2024-08-08 16:05:00|161.34|159.14|160.27|158.07|161.44|159.24|159.79|157.59|0
1723133400000|2024-08-08 16:10:00|160.55|158.35|161.41|159.21|162.13|159.93|159.86|157.66|0
1723133700000|2024-08-08 16:15:00|161.23|159.03|161.44|159.24|162.47|160.27|161.09|158.89|0
1723134000000|2024-08-08 16:20:00|161.3|159.1|160.85|158.65|161.3|159.1|160.47|158.27|0
1723134300000|2024-08-08 16:25:00|160.81|158.61|161.5|159.3|161.78|159.58|160.2|158|0
1723134600000|2024-08-08 16:30:00|161.43|159.23|165.65|163.01|166.14|163.5|161.43|159.23|0
1723134900000|2024-08-08 16:35:00|165.44|162.8|167.37|164.73|167.76|165.12|165.4|162.76|0
1723135200000|2024-08-08 16:40:00|167.19|164.55|166.41|163.77|168.04|165.4|166.34|163.7|0
1723135500000|2024-08-08 16:45:00|166.59|163.95|164.52|161.88|166.59|163.95|164.52|161.88|0
1723135800000|2024-08-08 16:50:00|164.59|161.95|163.54|161.34|165.56|163.36|163.26|161.06|0
1723136100000|2024-08-08 16:55:00|163.4|161.2|164.51|162.31|165.14|162.94|162.98|160.78|0
1723136400000|2024-08-08 17:00:00|164.3|162.1|166.12|163.92|166.89|164.69|163.81|161.61|0
1723136700000|2024-08-08 17:05:00|165.9|163.7|164.64|162.44|167.67|165.47|164.64|162.44|0
1723137000000|2024-08-08 17:10:00|164.57|162.37|163.77|161.57|164.85|162.65|163.5|161.3|0
1723137300000|2024-08-08 17:15:00|163.74|161.54|161.25|159.05|163.98|161.78|161.25|159.05|0
1723137600000|2024-08-08 17:20:00|161.11|158.91|161.25|159.05|161.59|159.39|160.22|158.02|0
1723137900000|2024-08-08 17:25:00|161.18|158.98|158.59|156.39|161.32|159.12|158.59|156.39|0
1723138200000|2024-08-08 17:30:00|158.52|156.32|158.39|156.19|159.74|157.54|157.44|155.24|0
1723138500000|2024-08-08 17:35:00|158.53|156.33|158.39|156.19|159.75|157.55|158.32|156.12|0
1723138800000|2024-08-08 17:40:00|158.59|156.39|158.79|156.59|159|156.8|158.12|155.92|0
1723139100000|2024-08-08 17:45:00|158.72|156.52|158.28|156.08|158.93|156.73|157.91|155.71|0
1723139400000|2024-08-08 17:50:00|158.32|156.12|158.05|155.85|158.86|156.66|157.58|155.38|0
1723139700000|2024-08-08 17:55:00|158.11|155.91|158.25|156.05|158.92|156.72|158.11|155.91|0
1723140000000|2024-08-08 18:00:00|158.31|156.11|156.7|154.5|158.92|156.72|156.7|154.5|0
1723140300000|2024-08-08 18:05:00|156.83|154.63|157.1|154.9|157.37|155.17|155.96|153.76|0
1723140600000|2024-08-08 18:10:00|157.17|154.97|156.49|154.29|157.3|155.1|156.36|154.16|0
1723140900000|2024-08-08 18:15:00|156.63|154.43|155.69|153.49|156.9|154.7|155.49|153.29|0
1723141200000|2024-08-08 18:20:00|155.82|153.62|155.82|153.62|156.49|154.29|155.36|153.16|0
1723141500000|2024-08-08 18:25:00|155.76|153.56|157.9|155.7|159.04|156.84|155.62|153.42|0
1723141800000|2024-08-08 18:30:00|157.69|155.49|156.82|154.62|158.03|155.83|156.42|154.22|0
1723142100000|2024-08-08 18:35:00|156.95|154.75|158.43|156.23|158.5|156.3|156.75|154.55|0
1723142400000|2024-08-08 18:40:00|158.36|156.16|159.51|157.31|160.19|157.99|158.36|156.16|0
1723142700000|2024-08-08 18:45:00|159.65|157.45|158.53|156.33|159.92|157.72|158.02|155.82|0
1723143000000|2024-08-08 18:50:00|158.56|156.36|158.36|156.16|159.07|156.87|157.89|155.69|0
1723143300000|2024-08-08 18:55:00|158.42|156.22|158.49|156.29|158.56|156.36|157.45|155.25|0
1723143600000|2024-08-08 19:00:00|158.56|156.36|160.79|158.59|160.93|158.73|158.56|156.36|0
1723143900000|2024-08-08 19:05:00|160.93|158.73|157.88|155.68|161.55|159.35|157.68|155.48|0
1723144200000|2024-08-08 19:10:00|158.01|155.81|158.84|156.64|158.91|156.71|154.49|152.29|0
1723144500000|2024-08-08 19:15:00|159.15|156.95|159.48|157.28|159.79|157.59|158.24|156.04|0
1723144800000|2024-08-08 19:20:00|159.51|157.31|158.9|156.7|159.79|157.59|157.7|155.5|0
1723145100000|2024-08-08 19:25:00|158.97|156.77|161.41|159.21|161.48|159.28|158.43|156.23|0
1723145400000|2024-08-08 19:30:00|161.55|159.35|162.66|160.02|164.17|161.53|161.16|158.52|0
1723145700000|2024-08-08 19:35:00|162.52|159.88|163.35|160.71|165.76|163.12|162.52|159.88|0
1723146000000|2024-08-08 19:40:00|163.21|160.57|158.85|156.21|163.21|160.57|158.79|156.15|0
1723146300000|2024-08-08 19:45:00|158.99|156.35|160.27|157.63|161.29|158.65|158.99|156.35|0
1723146600000|2024-08-08 19:50:00|160.54|157.9|160.74|158.1|161.49|158.85|159.12|156.48|0
1723146900000|2024-08-08 19:55:00|160.67|158.03|158.71|156.07|162.52|159.88|157.77|155.13|0
1723147200000|2024-08-08 20:00:00|157.17|154.53|155.85|153.21|160.18|157.54|155.48|152.84|0
1723147500000|2024-08-08 20:05:00|155.59|152.95|156.63|154.43|156.9|154.7|155.59|152.95|0
1723147800000|2024-08-08 20:10:00|156.6|154.4|156.76|154.56|157.03|154.83|155.89|153.69|0
1723148100000|2024-08-08 20:15:00|157.23|154.23|156.42|153.42|157.43|154.43|156.36|153.36|0
1723148400000|2024-08-08 20:20:00|156.36|153.36|155.36|152.36|156.36|153.36|154.83|151.83|0
1723148700000|2024-08-08 20:25:00|155.33|152.33|156.02|153.02|156.02|153.02|154.24|151.24|0
1723149000000|2024-08-08 20:30:00|155.99|152.99|155.36|152.36|155.99|152.99|155.22|152.22|0
1723149300000|2024-08-08 20:35:00|155.42|152.42|155.68|152.68|155.95|152.95|155.22|152.22|0
1723149600000|2024-08-08 20:40:00|155.62|152.62|155.62|152.62|155.75|152.75|155.35|152.35|0
1723149900000|2024-08-08 20:45:00|155.55|152.55|156.14|153.14|156.18|153.18|155.55|152.55|0
1723150200000|2024-08-08 20:50:00|156.08|153.08|155.88|152.88|156.08|153.08|155.55|152.55|0
1723150500000|2024-08-08 20:55:00|155.81|152.81|156.44|153.44|156.44|153.44|155.68|152.68|0
1723150800000|2024-08-08 21:00:00|156.09|153.09|156.48|153.48|156.48|153.48|156.07|153.07|0
1723151100000|2024-08-08 21:05:00|156.44|153.44|156.77|153.77|156.77|153.77|156.44|153.44|0
1723151400000|2024-08-08 21:10:00|156.82|153.82|156.91|153.91|156.97|153.97|156.59|153.59|0
1723151700000|2024-08-08 21:15:00|156.88|153.88|156.73|153.73|156.91|153.91|156.71|153.71|0
1723152000000|2024-08-08 21:20:00|156.74|153.74|156.54|153.54|156.78|153.78|156.53|153.53|0
1723152300000|2024-08-08 21:25:00|156.49|153.49|156.39|153.39|156.53|153.53|156.39|153.39|0
1723152600000|2024-08-08 21:30:00|156.55|153.55|156.53|153.53|156.55|153.55|156.48|153.48|0
1723152900000|2024-08-08 21:35:00|156.6|153.6|156.87|153.87|156.9|153.9|156.6|153.6|0
1723153200000|2024-08-08 21:40:00|156.91|153.91|156.86|153.86|156.91|153.91|156.86|153.86|0
1723153500000|2024-08-08 21:45:00|156.9|153.9|156.89|153.89|157.01|154.01|156.85|153.85|0
1723153800000|2024-08-08 21:50:00|156.85|153.85|157.07|154.07|157.07|154.07|156.85|153.85|0
1723154100000|2024-08-08 21:55:00|156.92|153.92|156.96|153.96|157.06|154.06|156.92|153.92|0
1723154400000|2024-08-08 22:00:00|156.68|153.68|156.21|153.21|157.48|154.48|155.48|152.48|0
1723154700000|2024-08-08 22:05:00|156.15|153.15|157.58|154.58|157.68|154.68|156.08|153.08|0
1723155000000|2024-08-08 22:10:00|157.51|154.51|157.54|154.54|157.78|154.78|157.04|154.04|0
1723155300000|2024-08-08 22:15:00|157.51|154.51|157.77|154.77|158.18|155.18|157.51|154.51|0
1723155600000|2024-08-08 22:20:00|157.81|154.81|157.04|154.04|157.91|154.91|156.9|153.9|0
1723155900000|2024-08-08 22:25:00|156.94|153.94|156.7|153.7|157.1|154.1|156.7|153.7|0
1723156200000|2024-08-08 22:30:00|156.73|153.73|156.83|153.83|156.87|153.87|156.37|153.37|0
1723156500000|2024-08-08 22:35:00|156.87|153.87|156.96|153.96|157.03|154.03|156.56|153.56|0
1723156800000|2024-08-08 22:40:00|156.9|153.9|157.09|154.09|157.56|154.56|156.9|153.9|0
1723157100000|2024-08-08 22:45:00|157.13|154.13|157.76|154.76|157.86|154.86|157.09|154.09|0
1723157400000|2024-08-08 22:50:00|157.73|154.73|157.42|154.42|157.73|154.73|157.36|154.36|0
1723157700000|2024-08-08 22:55:00|157.36|154.36|156.65|153.65|157.56|154.56|156.62|153.62|0
1723158000000|2024-08-08 23:00:00|156.55|153.55|156.02|153.02|156.72|153.72|155.89|152.89|0
1723158300000|2024-08-08 23:05:00|156.05|153.05|155.52|152.52|156.32|153.32|155.19|152.19|0
1723158600000|2024-08-08 23:10:00|155.49|152.49|154.43|151.43|155.55|152.55|153.74|150.74|0
1723158900000|2024-08-08 23:15:00|154.36|151.36|154.95|151.95|155.28|152.28|154.23|151.23|0
1723159200000|2024-08-08 23:20:00|154.89|151.89|156.61|153.61|156.84|153.84|154.82|151.82|0
1723159500000|2024-08-08 23:25:00|156.58|153.58|156.64|153.64|157.08|154.08|156.31|153.31|0
1723159800000|2024-08-08 23:30:00|156.61|153.61|156.27|153.27|156.67|153.67|156.07|153.07|0
1723160100000|2024-08-08 23:35:00|156.2|153.2|156.37|153.37|156.47|153.47|155.94|152.94|0
1723160400000|2024-08-08 23:40:00|156.4|153.4|155.73|152.73|156.4|153.4|155.44|152.44|0
1723160700000|2024-08-08 23:45:00|155.7|152.7|154.48|151.48|155.73|152.73|154.48|151.48|0
1723161000000|2024-08-08 23:50:00|154.54|151.54|154.64|151.64|155.24|152.24|154.54|151.54|0
1723161300000|2024-08-08 23:55:00|154.67|151.67|155.07|152.07|155.2|152.2|154.51|151.51|0
1723161600000|2024-08-09 00:00:00|154.97|151.97|157.16|154.16|157.19|154.19|154.97|151.97|0
1723161900000|2024-08-09 00:05:00|157.26|154.26|156.72|153.72|157.7|154.7|156.29|153.29|0
1723162200000|2024-08-09 00:10:00|156.66|153.66|157.66|154.66|157.86|154.86|156.52|153.52|0
1723162500000|2024-08-09 00:15:00|157.32|155.12|157.32|155.12|157.59|155.39|157.16|154.96|0
1723162800000|2024-08-09 00:20:00|157.25|155.05|157.99|155.79|158.4|156.2|157.05|154.85|0
1723163100000|2024-08-09 00:25:00|158.26|156.06|158.26|156.06|158.43|156.23|157.72|155.52|0
1723163400000|2024-08-09 00:30:00|158.39|156.19|158.7|156.5|158.97|156.77|157.92|155.72|0
1723163700000|2024-08-09 00:35:00|158.73|156.53|158.66|156.46|158.79|156.59|157.99|155.79|0
1723164000000|2024-08-09 00:40:00|158.63|156.43|158.96|156.76|160.15|157.95|158.52|156.32|0
1723164300000|2024-08-09 00:45:00|158.93|156.73|158.11|155.91|159.26|157.06|157.91|155.71|0
1723164600000|2024-08-09 00:50:00|158.08|155.88|157.51|155.31|158.18|155.98|157.31|155.11|0
1723164900000|2024-08-09 00:55:00|157.68|155.48|158.11|155.91|158.25|156.05|157.57|155.37|0
1723165200000|2024-08-09 01:00:00|158.04|155.84|157.3|155.1|158.38|156.18|157.23|155.03|0
1723165500000|2024-08-09 01:05:00|157.2|155|157.63|155.43|157.84|155.64|157.1|154.9|0
1723165800000|2024-08-09 01:10:00|157.57|155.37|156.28|154.08|158.91|156.71|156.11|153.91|0
1723166100000|2024-08-09 01:15:00|156.11|153.91|157.01|154.81|157.05|154.85|155.94|153.74|0
1723166400000|2024-08-09 01:20:00|157.05|154.85|157.04|154.84|157.14|154.94|156.41|154.21|0
1723166700000|2024-08-09 01:25:00|156.98|154.78|156.64|154.44|157.04|154.84|156.31|154.11|0
1723167000000|2024-08-09 01:30:00|156.6|154.4|156.13|153.93|156.8|154.6|155.2|153|0
1723167300000|2024-08-09 01:35:00|156.07|153.87|155.46|153.26|156.13|153.93|155.03|152.83|0
1723167600000|2024-08-09 01:40:00|155.43|153.23|155.86|153.66|155.93|153.73|155.16|152.96|0
1723167900000|2024-08-09 01:45:00|155.83|153.63|155.52|153.32|156.06|153.86|155.49|153.29|0
1723168200000|2024-08-09 01:50:00|155.49|153.29|155.59|153.39|156.06|153.86|155.42|153.22|0
1723168500000|2024-08-09 01:55:00|155.69|153.49|155.72|153.52|155.82|153.62|154.79|152.59|0
1723168800000|2024-08-09 02:00:00|155.82|153.62|155.49|153.29|156.66|154.46|155.45|153.25|0
1723169100000|2024-08-09 02:05:00|155.52|153.32|155.18|152.98|155.72|153.52|154.85|152.65|0
1723169400000|2024-08-09 02:10:00|155.08|152.88|154.88|152.68|155.38|153.18|154.58|152.38|0
1723169700000|2024-08-09 02:15:00|154.85|152.65|155.48|153.28|155.51|153.31|154.78|152.58|0
1723170000000|2024-08-09 02:20:00|155.55|153.35|155.34|153.14|155.64|153.44|154.84|152.64|0
1723170300000|2024-08-09 02:25:00|155.44|153.24|154.77|152.57|155.48|153.28|154.54|152.34|0
1723170600000|2024-08-09 02:30:00|154.68|152.48|154.18|151.98|154.84|152.64|153.78|151.58|0
1723170900000|2024-08-09 02:35:00|154.24|152.04|154.64|152.44|154.7|152.5|153.98|151.78|0
1723171200000|2024-08-09 02:40:00|154.57|152.37|154.04|151.84|154.64|152.44|154.04|151.84|0
1723171500000|2024-08-09 02:45:00|154.24|152.04|153.77|151.57|154.3|152.1|153.77|151.57|0
1723171800000|2024-08-09 02:50:00|153.84|151.64|153.24|151.04|153.9|151.7|153.08|150.88|0
1723172100000|2024-08-09 02:55:00|153.31|151.11|153.31|151.11|153.44|151.24|153.11|150.91|0
1723172400000|2024-08-09 03:00:00|153.27|151.07|153.57|151.37|153.6|151.4|153.11|150.91|0
1723172700000|2024-08-09 03:05:00|153.6|151.4|153.6|151.4|153.76|151.56|153.37|151.17|0
1723173000000|2024-08-09 03:10:00|153.63|151.43|153.76|151.56|153.96|151.76|153.43|151.23|0
1723173300000|2024-08-09 03:15:00|153.8|151.6|154.02|151.82|154.09|151.89|153.69|151.49|0
1723173600000|2024-08-09 03:20:00|154.06|151.86|154.12|151.92|154.16|151.96|153.89|151.69|0
1723173900000|2024-08-09 03:25:00|154.09|151.89|154.62|152.42|154.75|152.55|154.02|151.82|0
1723174200000|2024-08-09 03:30:00|154.35|152.15|154.28|152.08|154.52|152.32|153.95|151.75|0
1723174500000|2024-08-09 03:35:00|154.22|152.02|154.41|152.21|154.94|152.74|154.12|151.92|0
1723174800000|2024-08-09 03:40:00|154.45|152.25|155.01|152.81|155.07|152.87|154.41|152.21|0
1723175100000|2024-08-09 03:45:00|154.94|152.74|155.27|153.07|155.34|153.14|154.81|152.61|0
1723175400000|2024-08-09 03:50:00|155.2|153|154.24|152.04|155.34|153.14|153.91|151.71|0
1723175700000|2024-08-09 03:55:00|154.21|152.01|154.01|151.81|154.37|152.17|153.87|151.67|0
1723176000000|2024-08-09 04:00:00|153.94|151.74|154.27|152.07|154.33|152.13|153.84|151.64|0
1723176300000|2024-08-09 04:05:00|154.3|152.1|153.47|151.27|154.47|152.27|153.08|150.88|0
1723176600000|2024-08-09 04:10:00|153.44|151.24|153.57|151.37|153.74|151.54|153.34|151.14|0
1723176900000|2024-08-09 04:15:00|153.6|151.4|153.8|151.6|153.8|151.6|153.34|151.14|0
1723177200000|2024-08-09 04:20:00|153.86|151.66|154.03|151.83|154.13|151.93|153.8|151.6|0
1723177500000|2024-08-09 04:25:00|153.8|151.6|154.72|152.52|154.72|152.52|153.73|151.53|0
1723177800000|2024-08-09 04:30:00|154.79|152.59|154.99|152.79|155.35|153.15|154.46|152.26|0
1723178100000|2024-08-09 04:35:00|154.95|152.75|155.38|153.18|155.49|153.29|154.85|152.65|0
1723178400000|2024-08-09 04:40:00|155.32|153.12|157.19|154.99|157.7|155.5|155.32|153.12|0
1723178700000|2024-08-09 04:45:00|157.02|154.82|157.36|155.16|157.63|155.43|156.99|154.79|0
1723179000000|2024-08-09 04:50:00|157.32|155.12|157.72|155.52|157.99|155.79|157.19|154.99|0
1723179300000|2024-08-09 04:55:00|157.76|155.56|159.86|157.66|161.09|158.89|157.66|155.46|0
1723179600000|2024-08-09 05:00:00|159.76|157.56|160.71|158.51|161.06|158.86|159.42|157.22|0
1723179900000|2024-08-09 05:05:00|160.64|158.44|159.55|157.35|160.64|158.44|158.9|156.7|0
1723180200000|2024-08-09 05:10:00|159.48|157.28|159|156.8|159.48|157.28|158.49|156.29|0
1723180500000|2024-08-09 05:15:00|158.93|156.73|158.25|156.05|159.21|157.01|157.95|155.75|0
1723180800000|2024-08-09 05:20:00|158.32|156.12|158.18|155.98|158.66|156.46|157.85|155.65|0
1723181100000|2024-08-09 05:25:00|158.15|155.95|157.47|155.27|158.32|156.12|157.41|155.21|0
1723181400000|2024-08-09 05:30:00|157.51|155.31|156.7|154.5|157.84|155.64|156.09|153.89|0
1723181700000|2024-08-09 05:35:00|156.73|154.53|157.06|154.86|157.13|154.93|155.96|153.76|0
1723182000000|2024-08-09 05:40:00|157.16|154.96|156.46|154.26|157.6|155.4|156.46|154.26|0
1723182300000|2024-08-09 05:45:00|156.42|154.22|155.62|153.42|156.42|154.22|155.48|153.28|0
1723182600000|2024-08-09 05:50:00|155.82|153.62|155.55|153.35|156.35|154.15|155.55|153.35|0
1723182900000|2024-08-09 05:55:00|155.75|153.55|156.32|154.12|156.55|154.35|155.68|153.48|0
1723183200000|2024-08-09 06:00:00|156.15|153.95|157.8|155.6|157.86|155.66|156.05|153.85|0
1723183500000|2024-08-09 06:05:00|157.83|155.63|157.59|155.39|157.83|155.63|156.85|154.65|0
1723183800000|2024-08-09 06:10:00|157.76|155.56|156.51|154.31|157.76|155.56|156.48|154.28|0
1723184100000|2024-08-09 06:15:00|156.48|154.28|158.28|156.08|158.28|156.08|155.9|153.7|0
1723184400000|2024-08-09 06:20:00|158.11|155.91|158.04|155.84|158.24|156.04|157.77|155.57|0
1723184700000|2024-08-09 06:25:00|158|155.8|157.7|155.5|158.27|156.07|157.56|155.36|0
1723185000000|2024-08-09 06:30:00|157.63|155.43|157.7|155.5|157.97|155.77|157.5|155.3|0
1723185300000|2024-08-09 06:35:00|157.66|155.46|156.52|154.32|157.96|155.76|156.32|154.12|0
1723185600000|2024-08-09 06:40:00|156.55|154.35|156.42|154.22|156.99|154.79|156.38|154.18|0
1723185900000|2024-08-09 06:45:00|156.48|154.28|155.81|153.61|156.58|154.38|155.61|153.41|0
1723186200000|2024-08-09 06:50:00|155.88|153.68|156.35|154.15|156.41|154.21|155.21|153.01|0
1723186500000|2024-08-09 06:55:00|156.28|154.08|155.31|153.11|156.54|154.34|155.31|153.11|0
1723186800000|2024-08-09 07:00:00|155.47|153.27|156.84|154.64|157.38|155.18|155.47|153.27|0
1723187100000|2024-08-09 07:05:00|156.78|154.58|155.57|153.37|157.15|154.95|155.24|153.04|0
1723187400000|2024-08-09 07:10:00|155.5|153.3|155.55|153.35|156.09|153.89|154.3|152.1|0
1723187700000|2024-08-09 07:15:00|155.65|153.45|154.98|152.78|155.99|153.79|154.92|152.72|0
1723188000000|2024-08-09 07:20:00|154.85|152.65|155.85|153.65|155.91|153.71|154.78|152.58|0
1723188300000|2024-08-09 07:25:00|155.78|153.58|155.48|153.28|156.85|154.65|155.08|152.88|0
1723188600000|2024-08-09 07:30:00|155.35|153.15|154.78|152.58|155.84|153.64|154.64|152.44|0
1723188900000|2024-08-09 07:35:00|154.71|152.51|155.44|153.24|155.47|153.27|154.18|151.98|0
1723189200000|2024-08-09 07:40:00|155.47|153.27|155.17|152.97|155.91|153.71|154.9|152.7|0
1723189500000|2024-08-09 07:45:00|155.21|153.01|155.37|153.17|156.71|154.51|154.87|152.67|0
1723189800000|2024-08-09 07:50:00|155.47|153.27|155.03|152.83|155.9|153.7|154.27|152.07|0
1723190100000|2024-08-09 07:55:00|154.97|152.77|154.57|152.37|155.37|153.17|154.33|152.13|0
1723190400000|2024-08-09 08:00:00|154.43|152.23|152.91|150.71|154.43|152.23|152.71|150.51|0
1723190700000|2024-08-09 08:05:00|153.01|150.81|153.83|151.63|153.9|151.7|152.98|150.78|0
1723191000000|2024-08-09 08:10:00|153.63|151.43|153.61|151.41|153.9|151.7|152.42|150.22|0
1723191300000|2024-08-09 08:15:00|153.54|151.34|154.13|151.93|154.17|151.97|153.34|151.14|0
1723191600000|2024-08-09 08:20:00|154.1|151.9|153.73|151.53|154.33|152.13|153.73|151.53|0
1723191900000|2024-08-09 08:25:00|153.67|151.47|152.81|150.61|153.93|151.73|152.74|150.54|0
1723192200000|2024-08-09 08:30:00|152.74|150.54|150.84|148.64|153.17|150.97|150.71|148.51|0
1723192500000|2024-08-09 08:35:00|150.88|148.68|149.42|147.22|151.4|149.2|148.77|146.57|0
1723192800000|2024-08-09 08:40:00|149.32|147.12|148.9|146.7|149.74|147.54|148.77|146.57|0
1723193100000|2024-08-09 08:45:00|148.84|146.64|149.22|147.02|149.68|147.48|148.77|146.57|0
1723193400000|2024-08-09 08:50:00|149.26|147.06|148.77|146.57|149.39|147.19|148.7|146.5|0
1723193700000|2024-08-09 08:55:00|148.8|146.6|149.22|147.02|149.64|147.44|148.51|146.31|0
1723194000000|2024-08-09 09:00:00|149.02|146.82|149.15|146.95|149.54|147.34|148.96|146.76|0
1723194300000|2024-08-09 09:05:00|149.09|146.89|149.31|147.11|150.12|147.92|149.02|146.82|0
1723194600000|2024-08-09 09:10:00|149.34|147.14|149.47|147.27|149.86|147.66|148.95|146.75|0
1723194900000|2024-08-09 09:15:00|149.63|147.43|148.95|146.75|149.66|147.46|148.76|146.56|0
1723195200000|2024-08-09 09:20:00|148.98|146.78|148.95|146.75|149.34|147.14|148.76|146.56|0
1723195500000|2024-08-09 09:25:00|149.05|146.85|149.27|147.07|149.59|147.39|149.01|146.81|0
1723195800000|2024-08-09 09:30:00|149.33|147.13|150.11|147.91|150.24|148.04|149.17|146.97|0
1723196100000|2024-08-09 09:35:00|150.05|147.85|149.65|147.45|150.17|147.97|149.56|147.36|0
1723196400000|2024-08-09 09:40:00|149.72|147.52|150.17|147.97|150.24|148.04|149.72|147.52|0
1723196700000|2024-08-09 09:45:00|150.04|147.84|151.41|149.21|151.58|149.38|150.04|147.84|0
1723197000000|2024-08-09 09:50:00|151.34|149.14|150.23|148.03|151.34|149.14|149.97|147.77|0
1723197300000|2024-08-09 09:55:00|150.04|147.84|150.16|147.96|150.23|148.03|149.71|147.51|0
1723197600000|2024-08-09 10:00:00|150.23|148.03|151.9|149.7|151.99|149.79|150.16|147.96|0
1723197900000|2024-08-09 10:05:00|151.8|149.6|152.82|150.62|152.98|150.78|151.34|149.14|0
1723198200000|2024-08-09 10:10:00|152.88|150.68|152.06|149.86|152.88|150.68|151.99|149.79|0
1723198500000|2024-08-09 10:15:00|152.19|149.99|153.5|151.3|153.5|151.3|152.05|149.85|0
1723198800000|2024-08-09 10:20:00|153.44|151.24|152.25|150.05|153.5|151.3|152.25|150.05|0
1723199100000|2024-08-09 10:25:00|152.35|150.15|151.72|149.52|152.64|150.44|151.69|149.49|0
1723199400000|2024-08-09 10:30:00|151.65|149.45|151.85|149.65|152.25|150.05|151.65|149.45|0
1723199700000|2024-08-09 10:35:00|151.88|149.68|153|150.8|153|150.8|151.72|149.52|0
1723200000000|2024-08-09 10:40:00|152.9|150.7|153.13|150.93|153.4|151.2|152.7|150.5|0
1723200300000|2024-08-09 10:45:00|153.1|150.9|153.16|150.96|153.43|151.23|152.44|150.24|0
1723200600000|2024-08-09 10:50:00|153.19|150.99|152.67|150.47|153.33|151.13|151.76|149.56|0
1723200900000|2024-08-09 10:55:00|152.9|150.7|152.83|150.63|153.5|151.3|152.77|150.57|0
1723201200000|2024-08-09 11:00:00|152.67|150.47|151.88|149.68|152.83|150.63|151.71|149.51|0
1723201500000|2024-08-09 11:05:00|151.84|149.64|152.17|149.97|152.27|150.07|151.32|149.12|0
1723201800000|2024-08-09 11:10:00|152.27|150.07|151.75|149.55|152.27|150.07|151.32|149.12|0
1723202100000|2024-08-09 11:15:00|151.81|149.61|151.52|149.32|151.88|149.68|150.44|148.24|0
1723202400000|2024-08-09 11:20:00|151.48|149.28|152.53|150.33|152.57|150.37|151.06|148.86|0
1723202700000|2024-08-09 11:25:00|152.6|150.4|154.34|151.7|154.82|152.62|152.37|150.17|0
1723203000000|2024-08-09 11:30:00|154.41|151.77|155.28|152.64|157.25|154.61|154.01|151.37|0
1723203300000|2024-08-09 11:35:00|155.18|152.54|156.11|153.47|156.48|153.84|154.85|152.21|0
1723203600000|2024-08-09 11:40:00|155.94|153.3|156.48|153.84|156.75|154.11|155.74|153.1|0
1723203900000|2024-08-09 11:45:00|156.38|153.74|155.74|153.1|156.38|153.74|155.14|152.5|0
1723204200000|2024-08-09 11:50:00|155.81|153.17|155|152.36|156.07|153.43|154.64|152|0
1723204500000|2024-08-09 11:55:00|155.04|152.4|154.87|152.23|155.07|152.43|154.53|151.89|0
1723204800000|2024-08-09 12:00:00|154.8|152.16|156.71|154.07|156.71|154.07|154.73|152.09|0
1723205100000|2024-08-09 12:05:00|156.81|154.17|158.84|156.2|159.04|156.4|156.59|153.95|0
1723205400000|2024-08-09 12:10:00|158.98|156.34|158.74|156.1|159.25|156.61|158.43|155.79|0
1723205700000|2024-08-09 12:15:00|158.77|156.13|159.04|156.4|159.18|156.54|157.89|155.25|0
1723206000000|2024-08-09 12:20:00|159.08|156.44|159.85|157.21|160.06|157.42|159.08|156.44|0
1723206300000|2024-08-09 12:25:00|159.75|157.11|159.85|157.21|159.99|157.35|159.04|156.4|0
1723206600000|2024-08-09 12:30:00|159.78|157.14|161.9|159.26|162.25|159.61|159.78|157.14|0
1723206900000|2024-08-09 12:35:00|161.87|159.23|161.68|159.04|163.6|160.96|161.33|158.69|0
1723207200000|2024-08-09 12:40:00|161.74|159.1|160.78|158.14|162.15|159.51|160.44|157.8|0
1723207500000|2024-08-09 12:45:00|161.05|158.41|160.57|157.93|161.33|158.69|160.03|157.39|0
1723207800000|2024-08-09 12:50:00|160.85|158.21|161.6|158.96|162.22|159.58|160.43|157.79|0
1723208100000|2024-08-09 12:55:00|161.46|158.82|160.25|157.61|161.46|158.82|159.91|157.27|0
1723208400000|2024-08-09 13:00:00|160.18|157.54|159.83|157.19|161.27|158.63|159.7|157.06|0
1723208700000|2024-08-09 13:05:00|159.97|157.33|158.74|156.1|159.97|157.33|158.74|156.1|0
1723209000000|2024-08-09 13:10:00|158.81|156.17|158.47|155.83|159.22|156.58|158.27|155.63|0
1723209300000|2024-08-09 13:15:00|158.4|155.76|158.74|156.1|158.98|156.34|157.72|155.08|0
1723209600000|2024-08-09 13:20:00|158.81|156.17|159.62|156.98|159.83|157.19|158.26|155.62|0
1723209900000|2024-08-09 13:25:00|159.35|156.71|158.19|155.55|159.82|157.18|158.19|155.55|0
1723210200000|2024-08-09 13:30:00|158.29|155.65|157.71|155.07|158.97|156.33|156.64|154|0
1723210500000|2024-08-09 13:35:00|157.58|154.94|155.63|152.99|159.11|156.47|154.76|152.12|0
1723210800000|2024-08-09 13:40:00|155.56|152.92|159.82|157.18|159.82|157.18|155.56|152.92|0
1723211100000|2024-08-09 13:45:00|159.75|157.11|161.96|159.32|162.17|159.53|158.39|155.75|0
1723211400000|2024-08-09 13:50:00|162.03|159.39|158.88|156.24|162.03|159.39|158.88|156.24|0
1723211700000|2024-08-09 13:55:00|158.61|155.97|159.97|157.33|160.86|158.22|158.17|155.53|0
1723212000000|2024-08-09 14:00:00|159.9|157.26|156.37|153.73|161.03|158.39|156.37|153.73|0
1723212300000|2024-08-09 14:05:00|156.58|153.94|156.98|154.34|157.72|155.08|155.97|153.33|0
1723212600000|2024-08-09 14:10:00|156.71|154.07|151.46|148.82|156.98|154.34|150.57|147.93|0
1723212900000|2024-08-09 14:15:00|151.56|148.92|153.68|151.04|154.01|151.37|151.09|148.45|0
1723213200000|2024-08-09 14:20:00|153.74|151.1|152.8|150.16|153.74|151.1|151.57|148.93|0
1723213500000|2024-08-09 14:25:00|152.6|149.96|152.51|149.87|153.26|150.62|151.78|149.14|0
1723213800000|2024-08-09 14:30:00|152.77|150.13|154.75|152.11|155.25|152.61|152.24|149.6|0
1723214100000|2024-08-09 14:35:00|154.51|151.87|154.07|151.43|155.86|153.22|153.37|150.73|0
1723214400000|2024-08-09 14:40:00|154.14|151.5|154.04|151.4|154.37|151.73|152.07|149.43|0
1723214700000|2024-08-09 14:45:00|153.84|151.2|151.52|148.88|153.84|151.2|150.96|148.32|0
1723215000000|2024-08-09 14:50:00|151.56|148.92|150.1|147.46|151.82|149.18|149.32|146.68|0
1723215300000|2024-08-09 14:55:00|150.3|147.66|148.33|145.69|151.58|148.94|148.27|145.63|0
1723215600000|2024-08-09 15:00:00|148.2|145.56|146.51|143.87|148.2|145.56|146.51|143.87|0
1723215900000|2024-08-09 15:05:00|146.63|143.99|147.33|144.69|147.59|144.95|145.78|143.14|0
1723216200000|2024-08-09 15:10:00|147.2|144.56|147.94|145.3|148.63|145.99|147.13|144.49|0
1723216500000|2024-08-09 15:15:00|147.71|145.07|147.78|145.14|148.23|145.59|147.19|144.55|0
1723216800000|2024-08-09 15:20:00|147.68|145.04|148.3|145.66|149.12|146.48|147.68|145.04|0
1723217100000|2024-08-09 15:25:00|148.43|145.79|150.26|147.62|150.33|147.69|147.38|144.74|0
1723217400000|2024-08-09 15:30:00|150.3|147.66|148.68|146.04|150.72|148.08|148.68|146.04|0
1723217700000|2024-08-09 15:35:00|148.75|146.11|149.96|147.32|150.72|148.08|148.55|145.91|0
1723218000000|2024-08-09 15:40:00|149.99|147.35|149.76|147.12|150.78|148.14|149.01|146.37|0
1723218300000|2024-08-09 15:45:00|149.66|147.02|148.61|145.97|149.86|147.22|148.16|145.52|0
1723218600000|2024-08-09 15:50:00|148.55|145.91|148.41|145.77|149.4|146.76|147.76|145.12|0
1723218900000|2024-08-09 15:55:00|148.48|145.84|151.84|149.2|152.3|149.66|148.48|145.84|0
1723219200000|2024-08-09 16:00:00|151.64|149|151.84|149.2|152.17|149.53|150.97|148.33|0
1723219500000|2024-08-09 16:05:00|151.97|149.33|152.23|149.59|152.57|149.93|151.17|148.53|0
1723219800000|2024-08-09 16:10:00|152.1|149.46|152.3|149.66|152.83|150.19|152.1|149.46|0
1723220100000|2024-08-09 16:15:00|152.36|149.72|152.29|149.65|152.96|150.32|151.96|149.32|0
1723220400000|2024-08-09 16:20:00|152.43|149.79|153.16|150.52|153.16|150.52|151.7|149.06|0
1723220700000|2024-08-09 16:25:00|153.09|150.45|151.82|149.18|153.09|150.45|151.36|148.72|0
1723221000000|2024-08-09 16:30:00|151.89|149.25|150.96|148.32|151.96|149.32|150.33|147.69|0
1723221300000|2024-08-09 16:35:00|151.09|148.45|149.9|147.26|151.16|148.52|149.64|147|0
1723221600000|2024-08-09 16:40:00|149.97|147.33|149.96|147.32|150.69|148.05|149.7|147.06|0
1723221900000|2024-08-09 16:45:00|149.9|147.26|149.44|146.8|151.15|148.51|149.31|146.67|0
1723222200000|2024-08-09 16:50:00|149.5|146.86|150.22|147.58|150.42|147.78|148.98|146.34|0
1723222500000|2024-08-09 16:55:00|150.29|147.65|148.84|146.2|150.42|147.78|148.84|146.2|0
1723222800000|2024-08-09 17:00:00|148.91|146.27|148.12|145.48|149.17|146.53|147.99|145.35|0
1723223100000|2024-08-09 17:05:00|148.16|145.52|147.66|145.02|148.77|146.13|147.6|144.96|0
1723223400000|2024-08-09 17:10:00|147.53|144.89|145.46|142.82|147.6|144.96|145.34|142.7|0
1723223700000|2024-08-09 17:15:00|145.4|142.76|144.12|141.48|145.46|142.82|143.93|141.29|0
1723224000000|2024-08-09 17:20:00|144.15|141.51|144.63|141.99|144.76|142.12|143.86|141.22|0
1723224300000|2024-08-09 17:25:00|144.56|141.92|141.84|139.2|144.56|141.92|141.84|139.2|0
1723224600000|2024-08-09 17:30:00|141.77|139.13|141.71|139.07|142.91|140.27|140.9|138.26|0
1723224900000|2024-08-09 17:35:00|141.77|139.13|142.02|139.38|142.4|139.76|141.33|138.69|0
1723225200000|2024-08-09 17:40:00|141.89|139.25|143.54|140.9|144.11|141.47|141.83|139.19|0
1723225500000|2024-08-09 17:45:00|143.41|140.77|143.92|141.28|144.11|141.47|142.96|140.32|0
1723225800000|2024-08-09 17:50:00|143.66|141.02|143.7|141.06|144.68|142.04|141.79|139.15|0
1723226100000|2024-08-09 17:55:00|143.57|140.93|143.63|140.99|144.18|141.54|143.19|140.55|0
1723226400000|2024-08-09 18:00:00|143.5|140.86|144.01|141.37|144.72|142.08|142.8|140.16|0
1723226700000|2024-08-09 18:05:00|144.21|141.57|143.05|140.41|144.46|141.82|143.05|140.41|0
1723227000000|2024-08-09 18:10:00|143.12|140.48|144.85|142.21|145.82|143.18|143.12|140.48|0
1723227300000|2024-08-09 18:15:00|144.91|142.27|144.71|142.07|145.75|143.11|144.65|142.01|0
1723227600000|2024-08-09 18:20:00|144.65|142.01|145.62|142.98|145.75|143.11|144.52|141.88|0
1723227900000|2024-08-09 18:25:00|145.55|142.91|145.2|142.56|145.88|143.24|144.71|142.07|0
1723228200000|2024-08-09 18:30:00|145.42|142.78|145.94|143.3|146.33|143.69|144.68|142.04|0
1723228500000|2024-08-09 18:35:00|145.87|143.23|144.71|142.07|146.65|144.01|144.45|141.81|0
1723228800000|2024-08-09 18:40:00|144.77|142.13|144.25|141.61|144.9|142.26|144.06|141.42|0
1723229100000|2024-08-09 18:45:00|144.19|141.55|144.19|141.55|144.44|141.8|143.29|140.65|0
1723229400000|2024-08-09 18:50:00|144.12|141.48|145.35|142.71|145.99|143.35|143.93|141.29|0
1723229700000|2024-08-09 18:55:00|145.15|142.51|144.18|141.54|146.25|143.61|143.99|141.35|0
1723230000000|2024-08-09 19:00:00|144.22|141.58|145.08|142.44|145.54|142.9|143.73|141.09|0
1723230300000|2024-08-09 19:05:00|145.02|142.38|143.86|141.22|145.21|142.57|143.47|140.83|0
1723230600000|2024-08-09 19:10:00|143.79|141.15|142.01|139.37|145.25|142.61|141.73|139.09|0
1723230900000|2024-08-09 19:15:00|141.85|139.21|140.9|138.26|142.04|139.4|140.74|138.1|0
1723231200000|2024-08-09 19:20:00|140.83|138.19|142.55|139.91|143.32|140.68|140.83|138.19|0
1723231500000|2024-08-09 19:25:00|142.49|139.85|141.82|139.18|142.68|140.04|141.18|138.54|0
1723231800000|2024-08-09 19:30:00|141.85|139.21|141.27|138.63|141.85|139.21|140.45|137.81|0
1723232100000|2024-08-09 19:35:00|141.21|138.57|141.84|139.2|141.91|139.27|140.13|137.49|0
1723232400000|2024-08-09 19:40:00|141.65|139.01|141.9|139.26|142.22|139.58|140.76|138.12|0
1723232700000|2024-08-09 19:45:00|142.03|139.39|138.4|135.76|142.03|139.39|138.21|135.57|0
1723233000000|2024-08-09 19:50:00|138.33|135.69|140.3|137.66|140.68|138.04|137.89|135.25|0
1723233300000|2024-08-09 19:55:00|140.42|137.78|138.52|135.88|140.68|138.04|137.33|134.69|0
1723233600000|2024-08-09 20:00:00|138.46|135.82|138.45|135.81|139.28|136.64|138.27|135.63|0
1723233900000|2024-08-09 20:05:00|138.39|135.75|138.77|136.13|139.21|136.57|138.39|135.75|0
1723234200000|2024-08-09 20:10:00|138.7|136.06|138.89|136.25|139.08|136.44|138.51|135.87|0
1723422300000|2024-08-12 00:25:00|138.54|135.9|138.79|136.15|138.83|136.19|138.54|135.9|0
1723422600000|2024-08-12 00:30:00|138.86|136.22|138.85|136.21|139.17|136.53|138.6|135.96|0
1723422900000|2024-08-12 00:35:00|138.89|136.25|138.38|135.74|138.89|136.25|138.19|135.55|0
1723423200000|2024-08-12 00:40:00|138.35|135.71|138.41|135.77|138.72|136.08|138.22|135.58|0
1723423500000|2024-08-12 00:45:00|138.38|135.74|138.4|135.76|138.53|135.89|138.06|135.42|0
1723423800000|2024-08-12 00:50:00|138.44|135.8|137.96|135.32|138.44|135.8|137.9|135.26|0
1723424100000|2024-08-12 00:55:00|137.9|135.26|138.78|136.14|138.78|136.14|137.9|135.26|0
1723424400000|2024-08-12 01:00:00|138.88|136.24|139.03|136.39|139.13|136.49|138.78|136.14|0
1723424700000|2024-08-12 01:05:00|139.09|136.45|139.28|136.64|139.86|137.22|138.71|136.07|0
1723425000000|2024-08-12 01:10:00|139.32|136.68|138.52|135.88|139.32|136.68|138.46|135.82|0
1723425300000|2024-08-12 01:15:00|138.46|135.82|137.76|135.12|138.55|135.91|137.76|135.12|0
1723425600000|2024-08-12 01:20:00|137.79|135.15|138.04|135.4|138.14|135.5|137.7|135.06|0
1723425900000|2024-08-12 01:25:00|138.01|135.37|138.01|135.37|138.17|135.53|137.82|135.18|0
1723426200000|2024-08-12 01:30:00|137.95|135.31|138.64|136|138.64|136|137.38|134.74|0
1723426500000|2024-08-12 01:35:00|138.58|135.94|138.89|136.25|139.08|136.44|138.07|135.43|0
1723426800000|2024-08-12 01:40:00|138.73|136.09|138.92|136.28|138.95|136.31|138.42|135.78|0
1723427100000|2024-08-12 01:45:00|138.89|136.25|138.92|136.28|139.05|136.41|138.63|135.99|0
1723427400000|2024-08-12 01:50:00|138.89|136.25|138.31|135.67|138.92|136.28|138.25|135.61|0
1723427700000|2024-08-12 01:55:00|138.35|135.71|138.44|135.8|138.76|136.12|138.25|135.61|0
1723428000000|2024-08-12 02:00:00|138.37|135.73|137.68|135.04|138.5|135.86|137.62|134.98|0
1723428300000|2024-08-12 02:05:00|137.62|134.98|138.05|135.41|138.06|135.42|137.43|134.79|0
1723428600000|2024-08-12 02:10:00|138.09|135.45|137.71|135.07|138.12|135.48|137.68|135.04|0
1723428900000|2024-08-12 02:15:00|137.64|135|137.23|134.59|137.86|135.22|137.23|134.59|0
1723429200000|2024-08-12 02:20:00|137.3|134.66|137.61|134.97|137.67|135.03|137.23|134.59|0
1723429500000|2024-08-12 02:25:00|137.54|134.9|136.79|134.15|137.61|134.97|136.73|134.09|0
1723429800000|2024-08-12 02:30:00|136.82|134.18|136.79|134.15|136.98|134.34|136.54|133.9|0
1723430100000|2024-08-12 02:35:00|136.76|134.12|136.72|134.08|136.76|134.12|136.47|133.83|0
1723430400000|2024-08-12 02:40:00|136.69|134.05|136.72|134.08|136.85|134.21|136.57|133.93|0
1723430700000|2024-08-12 02:45:00|136.69|134.05|136.81|134.17|136.91|134.27|136.69|134.05|0
1723431000000|2024-08-12 02:50:00|136.78|134.14|136.03|133.39|136.84|134.2|135.59|132.95|0
1723431300000|2024-08-12 02:55:00|136|133.36|136.31|133.67|136.31|133.67|135.9|133.26|0
1723431600000|2024-08-12 03:00:00|136.28|133.64|136.34|133.7|136.46|133.82|136.18|133.54|0
1723431900000|2024-08-12 03:05:00|136.31|133.67|136.34|133.7|136.68|134.04|136.24|133.6|0
1723432200000|2024-08-12 03:10:00|136.33|133.69|136.15|133.51|136.43|133.79|135.9|133.26|0
1723432500000|2024-08-12 03:15:00|136.18|133.54|136.52|133.88|136.52|133.88|136.18|133.54|0
1723432800000|2024-08-12 03:20:00|136.55|133.91|136.45|133.81|136.68|134.04|136.45|133.81|0
1723433100000|2024-08-12 03:25:00|136.49|133.85|136.83|134.19|136.83|134.19|136.23|133.59|0
1723433400000|2024-08-12 03:30:00|136.86|134.22|137.04|134.4|137.27|134.63|136.54|133.9|0
1723433700000|2024-08-12 03:35:00|137.01|134.37|137.42|134.78|138.24|135.6|136.92|134.28|0
1723434000000|2024-08-12 03:40:00|137.45|134.81|137.39|134.75|138.05|135.41|137.36|134.72|0
1723434300000|2024-08-12 03:45:00|137.35|134.71|137.32|134.68|137.48|134.84|137.2|134.56|0
1723434600000|2024-08-12 03:50:00|137.35|134.71|137.16|134.52|137.42|134.78|137.16|134.52|0
1723434900000|2024-08-12 03:55:00|137.19|134.55|137.19|134.55|137.63|134.99|137.16|134.52|0
1723435200000|2024-08-12 04:00:00|137.22|134.58|137.28|134.64|137.47|134.83|137.16|134.52|0
1723435500000|2024-08-12 04:05:00|137.25|134.61|137.47|134.83|137.6|134.96|137|134.36|0
1723435800000|2024-08-12 04:10:00|137.53|134.89|137.38|134.74|137.63|134.99|137.09|134.45|0
1723436100000|2024-08-12 04:15:00|137.34|134.7|137.34|134.7|137.4|134.76|137.25|134.61|0
1723436400000|2024-08-12 04:20:00|137.37|134.73|137.21|134.57|137.4|134.76|137.21|134.57|0
1723436700000|2024-08-12 04:25:00|137.25|134.61|136.93|134.29|137.25|134.61|136.9|134.26|0
1723437000000|2024-08-12 04:30:00|136.96|134.32|136.68|134.04|136.96|134.32|136.68|134.04|0
1723437300000|2024-08-12 04:35:00|136.71|134.07|136.7|134.06|136.83|134.19|136.55|133.91|0
1723437600000|2024-08-12 04:40:00|136.67|134.03|136.33|133.69|136.67|134.03|136.33|133.69|0
1723437900000|2024-08-12 04:45:00|136.36|133.72|136.14|133.5|136.39|133.75|136.07|133.43|0
1723438200000|2024-08-12 04:50:00|136.17|133.53|136.26|133.62|136.35|133.71|136.14|133.5|0
1723438500000|2024-08-12 04:55:00|136.23|133.59|136.29|133.65|136.48|133.84|136.2|133.56|0
1723438800000|2024-08-12 05:00:00|136.26|133.62|136.07|133.43|136.38|133.74|136.07|133.43|0
1723439100000|2024-08-12 05:05:00|136.1|133.46|136.07|133.43|136.1|133.46|135.82|133.18|0
1723439400000|2024-08-12 05:10:00|136.04|133.4|136.28|133.64|136.31|133.67|135.88|133.24|0
1723439700000|2024-08-12 05:15:00|136.25|133.61|136.09|133.45|136.35|133.71|136|133.36|0
1723440000000|2024-08-12 05:20:00|136.12|133.48|136.12|133.48|136.25|133.61|135.94|133.3|0
1723440300000|2024-08-12 05:25:00|136.18|133.54|136.37|133.73|136.37|133.73|135.9|133.26|0
1723440600000|2024-08-12 05:30:00|136.28|133.64|136.56|133.92|136.68|134.04|135.99|133.35|0
1723440900000|2024-08-12 05:35:00|136.49|133.85|136.05|133.41|136.53|133.89|135.93|133.29|0
1723441200000|2024-08-12 05:40:00|136.12|133.48|136.3|133.66|136.36|133.72|136.05|133.41|0
1723441500000|2024-08-12 05:45:00|136.33|133.69|136.3|133.66|136.65|134.01|136.24|133.6|0
1723441800000|2024-08-12 05:50:00|136.27|133.63|135.74|133.1|136.3|133.66|135.74|133.1|0
1723442100000|2024-08-12 05:55:00|135.8|133.16|135.92|133.28|136.26|133.62|135.8|133.16|0
1723442400000|2024-08-12 06:00:00|135.98|133.34|136.42|133.78|136.45|133.81|135.73|133.09|0
1723442700000|2024-08-12 06:05:00|136.36|133.72|137.23|134.59|137.45|134.81|136.23|133.59|0
1723443000000|2024-08-12 06:10:00|137.29|134.65|136.98|134.34|137.48|134.84|136.85|134.21|0
1723443300000|2024-08-12 06:15:00|137.01|134.37|137.23|134.59|137.45|134.81|136.98|134.34|0
1723443600000|2024-08-12 06:20:00|137.2|134.56|137.07|134.43|137.35|134.71|136.94|134.3|0
1723443900000|2024-08-12 06:25:00|137.1|134.46|136.88|134.24|137.32|134.68|136.85|134.21|0
1723444200000|2024-08-12 06:30:00|136.91|134.27|136.97|134.33|137.22|134.58|136.53|133.89|0
1723444500000|2024-08-12 06:35:00|137|134.36|135.22|132.58|137.6|134.96|135.18|132.54|0
1723444800000|2024-08-12 06:40:00|135.15|132.51|135.03|132.39|135.18|132.54|134.78|132.14|0
1723445100000|2024-08-12 06:45:00|135.06|132.42|134.87|132.23|135.06|132.42|134.53|131.89|0
1723445400000|2024-08-12 06:50:00|134.77|132.13|134.49|131.85|135.05|132.41|134.49|131.85|0
1723445700000|2024-08-12 06:55:00|134.55|131.91|134.65|132.01|134.68|132.04|134.3|131.66|0
1723446000000|2024-08-12 07:00:00|134.68|132.04|134.24|131.6|135.14|132.5|134.18|131.54|0
1723446300000|2024-08-12 07:05:00|134.27|131.63|133.61|130.97|134.3|131.66|133.37|130.73|0
1723446600000|2024-08-12 07:10:00|133.52|130.88|133.98|131.34|134.23|131.59|132.93|130.29|0
1723446900000|2024-08-12 07:15:00|134.02|131.38|135.07|132.43|135.48|132.84|133.98|131.34|0
1723447200000|2024-08-12 07:20:00|135.14|132.5|134.41|132.21|135.14|132.5|134.07|131.65|0
1723447500000|2024-08-12 07:25:00|134.44|132.24|133.39|131.19|134.44|132.24|133.05|130.85|0
1723447800000|2024-08-12 07:30:00|133.51|131.31|133.29|131.09|133.54|131.34|133.14|130.94|0
1723448100000|2024-08-12 07:35:00|133.32|131.12|132.8|130.6|133.76|131.56|132.76|130.56|0
1723448400000|2024-08-12 07:40:00|132.76|130.56|132.27|130.07|132.76|130.56|131.75|129.55|0
1723448700000|2024-08-12 07:45:00|132.24|130.04|131.96|129.76|132.3|130.1|131.9|129.7|0
1723449000000|2024-08-12 07:50:00|131.93|129.73|131.65|129.45|131.96|129.76|131.41|129.21|0
1723449300000|2024-08-12 07:55:00|131.56|129.36|131.4|129.2|132.08|129.88|131.34|129.14|0
1723449600000|2024-08-12 08:00:00|131.46|129.26|131.31|129.11|131.8|129.6|130.91|128.71|0
1723449900000|2024-08-12 08:05:00|131.34|129.14|131.09|128.89|131.4|129.2|130.97|128.77|0
1723450200000|2024-08-12 08:10:00|131.28|129.08|131.73|129.53|132.07|129.87|131.12|128.92|0
1723450500000|2024-08-12 08:15:00|131.7|129.5|131.61|129.41|132.01|129.81|131.61|129.41|0
1723450800000|2024-08-12 08:20:00|131.58|129.38|131.51|129.31|131.88|129.68|131.51|129.31|0
1723451100000|2024-08-12 08:25:00|131.45|129.25|132.27|130.07|133.56|131.36|131.27|129.07|0
1723451400000|2024-08-12 08:30:00|132.33|130.13|132.36|130.16|132.45|130.25|132.06|129.86|0
1723451700000|2024-08-12 08:35:00|132.33|130.13|133.07|130.87|133.07|130.87|132.33|130.13|0
1723452000000|2024-08-12 08:40:00|133.04|130.84|133.13|130.93|133.31|131.11|132.79|130.59|0
1723452300000|2024-08-12 08:45:00|133.16|130.96|133.53|131.33|133.68|131.48|132.82|130.62|0
1723452600000|2024-08-12 08:50:00|133.5|131.3|133.68|131.48|133.87|131.67|133.37|131.17|0
1723452900000|2024-08-12 08:55:00|133.8|131.6|134.24|132.04|134.42|132.22|133.74|131.54|0
1723453200000|2024-08-12 09:00:00|134.36|132.16|134.17|131.97|134.49|132.29|133.71|131.51|0
1723453500000|2024-08-12 09:05:00|134.27|132.07|133.98|131.78|134.27|132.07|133.8|131.6|0
1723453800000|2024-08-12 09:10:00|134.02|131.82|133.36|131.16|134.23|132.03|133.3|131.1|0
1723454100000|2024-08-12 09:15:00|133.39|131.19|133.3|131.1|133.73|131.53|132.99|130.79|0
1723454400000|2024-08-12 09:20:00|133.27|131.07|132.93|130.73|133.27|131.07|132.8|130.6|0
1723454700000|2024-08-12 09:25:00|132.86|130.66|133.48|131.28|133.51|131.31|132.8|130.6|0
1723455000000|2024-08-12 09:30:00|133.45|131.25|133.35|131.15|133.48|131.28|133.23|131.03|0
1723455300000|2024-08-12 09:35:00|133.39|131.19|132.73|130.53|133.51|131.31|132.67|130.47|0
1723455600000|2024-08-12 09:40:00|132.77|130.57|133.16|130.96|133.26|131.06|132.61|130.41|0
1723455900000|2024-08-12 09:45:00|133.2|131|133.57|131.37|133.84|131.64|133.1|130.9|0
1723456200000|2024-08-12 09:50:00|133.6|131.4|133.28|131.08|133.9|131.7|133.28|131.08|0
1723456500000|2024-08-12 09:55:00|133.22|131.02|133.47|131.27|133.69|131.49|132.73|130.53|0
1723456800000|2024-08-12 10:00:00|133.41|131.21|133.9|131.7|134.02|131.82|133.16|130.96|0
1723457100000|2024-08-12 10:05:00|133.81|131.61|133.77|131.57|134.09|131.89|133.71|131.51|0
1723457400000|2024-08-12 10:10:00|133.84|131.64|133.03|130.83|134.02|131.82|132.9|130.7|0
1723457700000|2024-08-12 10:15:00|133.09|130.89|132.87|130.67|133.34|131.14|132.72|130.52|0
1723458000000|2024-08-12 10:20:00|132.9|130.7|132.44|130.24|132.9|130.7|132.04|129.84|0
1723458300000|2024-08-12 10:25:00|132.35|130.15|132.16|129.96|132.47|130.27|132.01|129.81|0
1723458600000|2024-08-12 10:30:00|132.13|129.93|132.1|129.9|132.34|130.14|131.85|129.65|0
1723458900000|2024-08-12 10:35:00|132.13|129.93|132.22|130.02|132.46|130.26|131.91|129.71|0
1723459200000|2024-08-12 10:40:00|132.34|130.14|132.03|129.83|132.4|130.2|131.79|129.59|0
1723459500000|2024-08-12 10:45:00|131.97|129.77|131.59|129.39|132.46|130.26|131.59|129.39|0
1723459800000|2024-08-12 10:50:00|131.62|129.42|131.53|129.33|131.74|129.54|131.44|129.24|0
1723460100000|2024-08-12 10:55:00|131.5|129.3|131.43|129.23|131.8|129.6|131.34|129.14|0
1723460400000|2024-08-12 11:00:00|131.62|129.42|131.8|129.6|131.86|129.66|131.13|128.93|0
1723460700000|2024-08-12 11:05:00|131.77|129.57|131.12|128.92|131.77|129.57|131.12|128.92|0
1723461000000|2024-08-12 11:10:00|131.16|128.96|130.91|128.71|131.25|129.05|130.63|128.43|0
1723461300000|2024-08-12 11:15:00|130.85|128.65|130.33|128.13|131|128.8|130.08|127.88|0
1723461600000|2024-08-12 11:20:00|130.27|128.07|130.2|128|130.33|128.13|129.72|127.52|0
1723461900000|2024-08-12 11:25:00|130.17|127.97|130.32|128.12|130.32|128.12|129.78|127.58|0
1723462200000|2024-08-12 11:30:00|130.35|128.15|131.05|128.85|131.24|129.04|130.35|128.15|0
1723462500000|2024-08-12 11:35:00|130.99|128.79|131.02|128.82|131.42|129.22|130.9|128.7|0
1723462800000|2024-08-12 11:40:00|130.99|128.79|131.78|129.58|131.78|129.58|130.87|128.67|0
1723463100000|2024-08-12 11:45:00|131.75|129.55|130.99|128.79|131.91|129.71|130.99|128.79|0
1723463400000|2024-08-12 11:50:00|130.96|128.76|130.62|128.42|131.14|128.94|130.44|128.24|0
1723463700000|2024-08-12 11:55:00|130.74|128.54|130.34|128.14|130.74|128.54|130.13|127.93|0
1723464000000|2024-08-12 12:00:00|130.28|128.08|130.61|128.41|130.89|128.69|130.22|128.02|0
1723464300000|2024-08-12 12:05:00|130.67|128.47|130.34|128.14|130.73|128.53|130.18|127.98|0
1723464600000|2024-08-12 12:10:00|130.37|128.17|130.73|128.53|130.95|128.75|130.15|127.95|0
1723464900000|2024-08-12 12:15:00|130.79|128.59|130.67|128.47|130.91|128.71|130.55|128.35|0
1723465200000|2024-08-12 12:20:00|130.7|128.5|129.81|127.61|130.73|128.53|129.81|127.61|0
1723465500000|2024-08-12 12:25:00|129.75|127.55|129.39|127.19|129.97|127.77|129.39|127.19|0
1723465800000|2024-08-12 12:30:00|129.27|127.07|130.3|128.1|130.33|128.13|129.21|127.01|0
1723466100000|2024-08-12 12:35:00|130.36|128.16|130.66|128.46|130.72|128.52|130.23|128.03|0
1723466400000|2024-08-12 12:40:00|130.72|128.52|130.84|128.64|130.9|128.7|130.35|128.15|0
1723466700000|2024-08-12 12:45:00|130.81|128.61|130.9|128.7|131.14|128.94|130.53|128.33|0
1723467000000|2024-08-12 12:50:00|130.87|128.67|130.93|128.73|131.39|129.19|130.65|128.45|0
1723467300000|2024-08-12 12:55:00|130.9|128.7|130.96|128.76|131.08|128.88|130.77|128.57|0
1723467600000|2024-08-12 13:00:00|130.9|128.7|130.59|128.39|131.2|129|130.47|128.27|0
1723467900000|2024-08-12 13:05:00|130.53|128.33|131.44|129.24|131.44|129.24|130.47|128.27|0
1723468200000|2024-08-12 13:10:00|131.38|129.18|131.29|129.09|131.56|129.36|131.01|128.81|0
1723468500000|2024-08-12 13:15:00|131.32|129.12|131.07|128.87|131.44|129.24|130.95|128.75|0
1723468800000|2024-08-12 13:20:00|131.04|128.84|130.58|128.38|131.38|129.18|130.52|128.32|0
1723469100000|2024-08-12 13:25:00|130.52|128.32|131.13|128.93|131.74|129.54|130.46|128.26|0
1723469400000|2024-08-12 13:30:00|131.19|128.99|131.13|128.93|131.74|129.54|130.64|128.44|0
1723469700000|2024-08-12 13:35:00|131.06|128.86|133.84|131.64|134.09|131.89|130.7|128.5|0
1723470000000|2024-08-12 13:40:00|133.71|131.51|136.54|134.34|136.92|134.72|133.28|131.08|0
1723470300000|2024-08-12 13:45:00|136.63|134.43|138.32|136.12|138.73|136.53|136.22|134.02|0
1723470600000|2024-08-12 13:50:00|138.06|135.86|137.18|134.98|138.12|135.92|134.29|132.09|0
1723470900000|2024-08-12 13:55:00|137.21|135.01|137.97|135.77|139.13|136.93|136.45|134.25|0
1723471200000|2024-08-12 14:00:00|138.17|135.97|136.57|134.37|138.49|136.29|136.19|133.99|0
1723471500000|2024-08-12 14:05:00|136.76|134.56|132.25|130.05|136.76|134.56|132.22|130.02|0
1723471800000|2024-08-12 14:10:00|132.18|129.98|131.13|128.93|132.62|130.42|131.01|128.81|0
1723472100000|2024-08-12 14:15:00|131.19|128.99|128.31|126.11|132.01|129.81|128.07|125.87|0
1723472400000|2024-08-12 14:20:00|128.19|125.99|127.4|125.2|128.5|126.3|126.68|124.48|0
1723472700000|2024-08-12 14:25:00|127.28|125.08|126.83|124.63|128.13|125.93|125.63|123.43|0
1723473000000|2024-08-12 14:30:00|126.53|124.33|125.44|123.24|126.83|124.63|125.36|123.16|0
1723473300000|2024-08-12 14:35:00|125.38|123.18|124.9|122.7|125.74|123.54|124.55|122.35|0
1723473600000|2024-08-12 14:40:00|124.84|122.64|125.96|123.76|125.96|123.76|124.01|121.81|0
1723473900000|2024-08-12 14:45:00|125.87|123.67|123.9|121.7|126.35|124.15|123.9|121.7|0
1723474200000|2024-08-12 14:50:00|124.14|121.94|124.49|122.29|124.97|122.77|123.9|121.7|0
1723474500000|2024-08-12 14:55:00|124.4|122.2|123.17|120.97|124.85|122.65|123.06|120.86|0
1723474800000|2024-08-12 15:00:00|123.15|120.95|122.23|120.03|123.47|121.27|122.05|119.85|0
1723475100000|2024-08-12 15:05:00|122.29|120.09|123.23|121.03|123.41|121.21|122.23|120.03|0
1723475400000|2024-08-12 15:10:00|123.2|121|123.11|120.91|123.2|121|122.19|119.99|0
1723475700000|2024-08-12 15:15:00|123.17|120.97|122.8|120.6|123.88|121.68|122.39|120.19|0
1723476000000|2024-08-12 15:20:00|122.74|120.54|130.09|127.89|130.09|127.89|122.57|120.37|0
1723476300000|2024-08-12 15:25:00|130.06|127.86|128.05|125.85|130.59|128.39|124.79|122.59|0
1723476600000|2024-08-12 15:30:00|128.42|126.22|128.78|126.58|129.78|127.58|128.35|126.15|0
1723476900000|2024-08-12 15:35:00|128.72|126.52|129.05|126.85|129.39|127.19|127.92|125.72|0
1723477200000|2024-08-12 15:40:00|128.99|126.79|128.68|126.48|129.79|127.59|128.43|126.23|0
1723477500000|2024-08-12 15:45:00|128.55|126.35|127.57|125.37|129.42|127.22|127.51|125.31|0
1723477800000|2024-08-12 15:50:00|127.51|125.31|125.2|123|127.69|125.49|125.14|122.94|0
1723478100000|2024-08-12 15:55:00|125.14|122.94|123.94|121.74|125.57|123.37|123.71|121.51|0
1723478400000|2024-08-12 16:00:00|124.06|121.86|124.72|122.52|124.96|122.76|123.23|121.03|0
1723478700000|2024-08-12 16:05:00|124.66|122.46|125.14|122.94|126.32|124.12|124.48|122.28|0
1723479000000|2024-08-12 16:10:00|125.2|123|124.89|122.69|126.92|124.72|124.68|122.48|0
1723479300000|2024-08-12 16:15:00|125.04|122.84|125.7|123.5|126|123.8|124.89|122.69|0
1723479600000|2024-08-12 16:20:00|125.76|123.56|125.79|123.59|126.85|124.65|125.04|122.84|0
1723479900000|2024-08-12 16:25:00|125.91|123.71|126.2|124|126.78|124.58|125.15|122.95|0
1723480200000|2024-08-12 16:30:00|126.23|124.03|127.3|125.1|127.39|125.19|125.33|123.13|0
1723480500000|2024-08-12 16:35:00|127.24|125.04|126.27|124.07|127.91|125.71|126.12|123.92|0
1723480800000|2024-08-12 16:40:00|126.21|124.01|126.69|124.49|127.6|125.4|125.97|123.77|0
1723481100000|2024-08-12 16:45:00|126.57|124.37|126.15|123.95|126.57|124.37|125.67|123.47|0
1723481400000|2024-08-12 16:50:00|126.3|124.1|126.75|124.55|127.3|125.1|126.26|124.06|0
1723481700000|2024-08-12 16:55:00|126.69|124.49|131.98|129.78|132.13|129.93|126.51|124.31|0
1723482000000|2024-08-12 17:00:00|132.25|130.05|132.35|130.15|133.94|131.74|132|129.8|0
1723482300000|2024-08-12 17:05:00|132.38|130.18|131.88|129.68|132.69|130.49|131.82|129.62|0
1723482600000|2024-08-12 17:10:00|132|129.8|131.44|129.24|132.5|130.3|131.32|129.12|0
1723482900000|2024-08-12 17:15:00|131.5|129.3|129.84|127.64|131.5|129.3|129.84|127.64|0
1723483200000|2024-08-12 17:20:00|130.08|127.88|129.62|127.42|130.08|127.88|128.62|126.42|0
1723483500000|2024-08-12 17:25:00|129.59|127.39|131.14|128.94|132|129.8|129.59|127.39|0
1723483800000|2024-08-12 17:30:00|131.08|128.88|130.34|128.14|131.2|129|130.34|128.14|0
1723484100000|2024-08-12 17:35:00|130.28|128.08|131.17|128.97|132|129.8|130.1|127.9|0
1723484400000|2024-08-12 17:40:00|131.02|128.82|132.03|129.83|132.56|130.36|130.77|128.57|0
1723484700000|2024-08-12 17:45:00|132.13|129.93|133.31|131.11|133.31|131.11|131.63|129.43|0
1723485000000|2024-08-12 17:50:00|133.68|131.48|134.44|132.24|134.63|132.43|132.21|130.01|0
1723485300000|2024-08-12 17:55:00|134.25|132.05|134|131.8|134.57|132.37|133.69|131.49|0
1723485600000|2024-08-12 18:00:00|133.94|131.74|133.7|131.5|134.77|132.57|133.33|131.13|0
1723485900000|2024-08-12 18:05:00|133.64|131.44|134.58|132.38|134.99|132.79|133.64|131.44|0
1723486200000|2024-08-12 18:10:00|134.45|132.25|133.26|131.06|134.64|132.44|133.07|130.87|0
1723486500000|2024-08-12 18:15:00|133.32|131.12|133.95|131.75|134.07|131.87|133.07|130.87|0
1723486800000|2024-08-12 18:20:00|134.01|131.81|134.19|131.99|134.26|132.06|132.64|130.44|0
1723487100000|2024-08-12 18:25:00|134.35|132.15|133.94|131.74|134.35|132.15|133.13|130.93|0
1723487400000|2024-08-12 18:30:00|134|131.8|133.75|131.55|134.51|132.31|133.44|131.24|0
1723487700000|2024-08-12 18:35:00|133.81|131.61|133.19|130.99|134|131.8|132.88|130.68|0
1723488000000|2024-08-12 18:40:00|133.25|131.05|133.31|131.11|133.87|131.67|132.88|130.68|0
1723488300000|2024-08-12 18:45:00|133.25|131.05|133.25|131.05|133.75|131.55|132.94|130.74|0
1723488600000|2024-08-12 18:50:00|133.31|131.11|130.43|128.23|133.5|131.3|129.87|127.67|0
1723488900000|2024-08-12 18:55:00|130.49|128.29|129.81|127.61|130.55|128.35|129.74|127.54|0
1723489200000|2024-08-12 19:00:00|129.87|127.67|130.33|128.13|130.79|128.59|129.81|127.61|0
1723489500000|2024-08-12 19:05:00|130.48|128.28|131.13|128.93|131.63|129.43|130.48|128.28|0
1723489800000|2024-08-12 19:10:00|131.16|128.96|131.28|129.08|131.6|129.4|129.99|127.79|0
1723490100000|2024-08-12 19:15:00|131.41|129.21|130.91|128.71|131.78|129.58|130.54|128.34|0
1723490400000|2024-08-12 19:20:00|130.97|128.77|130.66|128.46|131.59|129.39|130.54|128.34|0
1723490700000|2024-08-12 19:25:00|130.72|128.52|131.22|129.02|131.25|129.05|130.29|128.09|0
1723491000000|2024-08-12 19:30:00|131.12|128.92|131.34|129.14|131.53|129.33|130.22|128.02|0
1723491300000|2024-08-12 19:35:00|131.53|129.33|132.08|129.88|132.59|130.39|131.03|128.83|0
1723491600000|2024-08-12 19:40:00|131.96|129.76|133.87|131.67|133.94|131.74|131.9|129.7|0
1723491900000|2024-08-12 19:45:00|133.81|131.61|135.13|132.93|135.61|133.41|133.75|131.55|0
1723492200000|2024-08-12 19:50:00|135.16|132.96|134.72|132.52|136.05|133.85|133.78|131.58|0
1723492500000|2024-08-12 19:55:00|134.66|132.46|132.84|130.64|135.01|132.81|132.53|130.33|0
1723492800000|2024-08-12 20:00:00|132.53|130.33|134.46|132.26|134.46|132.26|131.98|129.78|0
1723493100000|2024-08-12 20:05:00|134.52|132.32|133.58|131.38|134.65|132.45|133.58|131.38|0
1723493400000|2024-08-12 20:10:00|133.52|131.32|133.8|131.6|133.8|131.6|133.02|130.82|0
1723493700000|2024-08-12 20:15:00|134.11|131.11|134.23|131.23|134.23|131.23|133.61|130.61|0
1723494000000|2024-08-12 20:20:00|134.17|131.17|133.98|130.98|134.41|131.41|133.98|130.98|0
1723494300000|2024-08-12 20:25:00|134.04|131.04|134.47|131.47|134.47|131.47|134.04|131.04|0
1723494600000|2024-08-12 20:30:00|134.41|131.41|134.38|131.38|134.6|131.6|134.22|131.22|0
1723494900000|2024-08-12 20:35:00|134.41|131.41|134.47|131.47|134.59|131.59|134.35|131.35|0
1723495200000|2024-08-12 20:40:00|134.41|131.41|134.53|131.53|134.53|131.53|134.34|131.34|0
1723495500000|2024-08-12 20:45:00|134.5|131.5|134.53|131.53|134.59|131.59|134.34|131.34|0
1723495800000|2024-08-12 20:50:00|134.59|131.59|134.46|131.46|134.59|131.59|134.4|131.4|0
1723496100000|2024-08-12 20:55:00|134.4|131.4|134.49|131.49|134.59|131.59|134.21|131.21|0
1723496400000|2024-08-12 21:00:00|134.41|131.41|134.43|131.43|134.43|131.43|134.39|131.39|0
1723496700000|2024-08-12 21:05:00|134.44|131.44|134.43|131.43|134.44|131.44|134.39|131.39|0
1723497000000|2024-08-12 21:10:00|134.44|131.44|134.36|131.36|134.45|131.45|134.36|131.36|0
1723497300000|2024-08-12 21:15:00|134.35|131.35|134.26|131.26|134.35|131.35|134.26|131.26|0
1723497600000|2024-08-12 21:20:00|134.31|131.31|134.26|131.26|134.31|131.31|134.26|131.26|0
1723497900000|2024-08-12 21:25:00|134.27|131.27|134.31|131.31|134.31|131.31|134.27|131.27|0
1723498200000|2024-08-12 21:30:00|134.27|131.27|134.31|131.31|134.31|131.31|134.27|131.27|0
1723498500000|2024-08-12 21:35:00|134.3|131.3|134.3|131.3|134.3|131.3|134.3|131.3|0
1723499400000|2024-08-12 21:50:00|134.29|131.29|134.25|131.25|134.29|131.29|134.18|131.18|0
1723499700000|2024-08-12 21:55:00|134.24|131.24|134.01|131.01|134.24|131.24|134.01|131.01|0
1723500000000|2024-08-12 22:00:00|133.66|130.66|133.59|130.59|133.97|130.97|133.44|130.44|0
1723500300000|2024-08-12 22:05:00|133.56|130.56|133.53|130.53|134|131|133.53|130.53|0
1723500600000|2024-08-12 22:10:00|133.56|130.56|133.62|130.62|133.87|130.87|133.44|130.44|0
1723500900000|2024-08-12 22:15:00|133.59|130.59|133.49|130.49|133.74|130.74|133.49|130.49|0
1723501200000|2024-08-12 22:20:00|133.56|130.56|133.28|130.28|133.56|130.56|133.03|130.03|0
1723501500000|2024-08-12 22:25:00|133.31|130.31|133.3|130.3|133.55|130.55|133.27|130.27|0
1723501800000|2024-08-12 22:30:00|133.34|130.34|133.86|130.86|133.99|130.99|133.34|130.34|0
1723502100000|2024-08-12 22:35:00|133.83|130.83|133.98|130.98|134.05|131.05|133.83|130.83|0
1723502400000|2024-08-12 22:40:00|134.02|131.02|134.17|131.17|134.17|131.17|133.92|130.92|0
1723502700000|2024-08-12 22:45:00|134.11|131.11|133.7|130.7|134.17|131.17|133.7|130.7|0
1723503000000|2024-08-12 22:50:00|133.73|130.73|133.79|130.79|134.01|131.01|133.61|130.61|0
1723503300000|2024-08-12 22:55:00|133.82|130.82|133.82|130.82|133.91|130.91|133.73|130.73|0
1723503600000|2024-08-12 23:00:00|133.79|130.79|133.85|130.85|133.85|130.85|133.7|130.7|0
1723503900000|2024-08-12 23:05:00|133.82|130.82|133.85|130.85|133.88|130.88|133.63|130.63|0
1723504200000|2024-08-12 23:10:00|133.82|130.82|133.75|130.75|133.85|130.85|133.75|130.75|0
1723504500000|2024-08-12 23:15:00|133.72|130.72|133.5|130.5|133.75|130.75|133.5|130.5|0
1723504800000|2024-08-12 23:20:00|133.47|130.47|133.65|130.65|133.78|130.78|133.47|130.47|0
1723505100000|2024-08-12 23:25:00|133.69|130.69|133.16|130.16|133.69|130.69|133.16|130.16|0
1723505400000|2024-08-12 23:30:00|133.09|130.09|133.46|130.46|133.46|130.46|132.57|129.57|0
1723505700000|2024-08-12 23:35:00|133.53|130.53|133.74|130.74|133.74|130.74|133.46|130.46|0
1723506000000|2024-08-12 23:40:00|133.77|130.77|133.96|130.96|134.02|131.02|133.71|130.71|0
1723506300000|2024-08-12 23:45:00|134.05|131.05|133.55|130.55|134.21|131.21|133.3|130.3|0
1723506600000|2024-08-12 23:50:00|133.52|130.52|133.61|130.61|133.83|130.83|133.49|130.49|0
1723506900000|2024-08-12 23:55:00|133.64|130.64|133.27|130.27|133.7|130.7|133.27|130.27|0
1723507200000|2024-08-13 00:00:00|133.18|130.18|133.58|130.58|133.64|130.64|133.02|130.02|0
1723507500000|2024-08-13 00:05:00|133.55|130.55|133.42|130.42|133.76|130.76|133.26|130.26|0
1723507800000|2024-08-13 00:10:00|133.45|130.45|133.85|130.85|134.01|131.01|133.32|130.32|0
1723508100000|2024-08-13 00:15:00|133.39|131.19|133.6|131.4|133.79|131.59|133.23|131.03|0
1723508400000|2024-08-13 00:20:00|133.54|131.34|134.01|131.81|134.1|131.9|133.23|131.03|0
1723508700000|2024-08-13 00:25:00|133.98|131.78|133.76|131.56|133.98|131.78|133.42|131.22|0
1723509000000|2024-08-13 00:30:00|133.79|131.59|133.51|131.31|133.85|131.65|133.41|131.21|0
1723509300000|2024-08-13 00:35:00|133.47|131.27|133.38|131.18|133.53|131.33|133.19|130.99|0
1723509600000|2024-08-13 00:40:00|133.41|131.21|133.47|131.27|133.59|131.39|133.19|130.99|0
1723509900000|2024-08-13 00:45:00|133.35|131.15|133.19|130.99|133.41|131.21|132.97|130.77|0
1723510200000|2024-08-13 00:50:00|133.16|130.96|132.53|130.33|133.16|130.96|132.47|130.27|0
1723510500000|2024-08-13 00:55:00|132.47|130.27|132.1|129.9|132.47|130.27|131.3|129.1|0
1723510800000|2024-08-13 01:00:00|132.19|129.99|132.41|130.21|132.47|130.27|132.04|129.84|0
1723511100000|2024-08-13 01:05:00|132.38|130.18|133.46|131.26|133.46|131.26|132.32|130.12|0
1723511400000|2024-08-13 01:10:00|133.4|131.2|133.52|131.32|133.8|131.6|133.24|131.04|0
1723511700000|2024-08-13 01:15:00|133.46|131.26|132.4|130.2|133.55|131.35|132.34|130.14|0
1723512000000|2024-08-13 01:20:00|132.34|130.14|133.14|130.94|133.14|130.94|132.34|130.14|0
1723512300000|2024-08-13 01:25:00|133.17|130.97|133.14|130.94|133.27|131.07|132.83|130.63|0
1723512600000|2024-08-13 01:30:00|133.11|130.91|134.21|132.01|134.4|132.2|132.77|130.57|0
1723512900000|2024-08-13 01:35:00|134.15|131.95|133.9|131.7|134.21|132.01|133.83|131.63|0
1723513200000|2024-08-13 01:40:00|133.8|131.6|133.99|131.79|134.08|131.88|133.68|131.48|0
1723513500000|2024-08-13 01:45:00|133.96|131.76|134.14|131.94|134.36|132.16|133.68|131.48|0
1723513800000|2024-08-13 01:50:00|134.08|131.88|134.11|131.91|134.11|131.91|133.86|131.66|0
1723514100000|2024-08-13 01:55:00|134.08|131.88|134.29|132.09|134.29|132.09|134.08|131.88|0
1723514400000|2024-08-13 02:00:00|134.26|132.06|134.04|131.84|134.35|132.15|133.92|131.72|0
1723514700000|2024-08-13 02:05:00|134.01|131.81|133.95|131.75|134.04|131.84|133.73|131.53|0
1723515000000|2024-08-13 02:10:00|133.91|131.71|133.91|131.71|134.16|131.96|133.85|131.65|0
1723515300000|2024-08-13 02:15:00|133.94|131.74|133.85|131.65|133.97|131.77|133.72|131.52|0
1723515600000|2024-08-13 02:20:00|133.82|131.62|133.72|131.52|133.94|131.74|133.72|131.52|0
1723515900000|2024-08-13 02:25:00|133.75|131.55|134|131.8|134.15|131.95|133.72|131.52|0
1723516200000|2024-08-13 02:30:00|134.03|131.83|133.94|131.74|134.22|132.02|133.84|131.64|0
1723516500000|2024-08-13 02:35:00|133.9|131.7|133.65|131.45|133.96|131.76|133.47|131.27|0
1723516800000|2024-08-13 02:40:00|133.71|131.51|133.53|131.33|133.78|131.58|133.5|131.3|0
1723517100000|2024-08-13 02:45:00|133.56|131.36|133.59|131.39|133.59|131.39|133.46|131.26|0
1723517400000|2024-08-13 02:50:00|133.52|131.32|133.43|131.23|133.65|131.45|133.21|131.01|0
1723517700000|2024-08-13 02:55:00|133.4|131.2|133.21|131.01|133.58|131.38|133.18|130.98|0
1723518000000|2024-08-13 03:00:00|133.15|130.95|132.9|130.7|133.21|131.01|132.72|130.52|0
1723518300000|2024-08-13 03:05:00|132.96|130.76|132.99|130.79|133.05|130.85|132.65|130.45|0
1723518600000|2024-08-13 03:10:00|132.96|130.76|132.77|130.57|132.99|130.79|132.77|130.57|0
1723518900000|2024-08-13 03:15:00|132.8|130.6|132.65|130.45|132.83|130.63|132.46|130.26|0
1723519200000|2024-08-13 03:20:00|132.71|130.51|132.46|130.26|132.74|130.54|132.4|130.2|0
1723519500000|2024-08-13 03:25:00|132.52|130.32|133.01|130.81|133.51|131.31|132.52|130.32|0
1723519800000|2024-08-13 03:30:00|132.95|130.75|132.71|130.51|133.45|131.25|132.52|130.32|0
1723520100000|2024-08-13 03:35:00|132.83|130.63|132.68|130.48|132.89|130.69|132.68|130.48|0
1723520400000|2024-08-13 03:40:00|132.65|130.45|132.46|130.26|132.65|130.45|132.43|130.23|0
1723520700000|2024-08-13 03:45:00|132.43|130.23|132.58|130.38|132.58|130.38|132.33|130.13|0
1723521000000|2024-08-13 03:50:00|132.61|130.41|132.58|130.38|132.64|130.44|132.39|130.19|0
1723521300000|2024-08-13 03:55:00|132.64|130.44|132.82|130.62|132.88|130.68|132.61|130.41|0
1723521600000|2024-08-13 04:00:00|132.79|130.59|132.7|130.5|132.82|130.62|132.64|130.44|0
1723521900000|2024-08-13 04:05:00|132.67|130.47|132.45|130.25|132.7|130.5|132.45|130.25|0
1723522200000|2024-08-13 04:10:00|132.51|130.31|132.57|130.37|132.63|130.43|132.32|130.12|0
1723522500000|2024-08-13 04:15:00|132.54|130.34|132.63|130.43|132.69|130.49|132.51|130.31|0
1723522800000|2024-08-13 04:20:00|132.66|130.46|132.38|130.18|132.69|130.49|132.38|130.18|0
1723523100000|2024-08-13 04:25:00|132.5|130.3|132.25|130.05|132.5|130.3|132.16|129.96|0
1723523400000|2024-08-13 04:30:00|132.23|130.03|132.25|130.05|132.38|130.18|132.19|129.99|0
1723523700000|2024-08-13 04:35:00|132.31|130.11|131.82|129.62|132.31|130.11|131.76|129.56|0
1723524000000|2024-08-13 04:40:00|131.88|129.68|131.67|129.47|131.88|129.68|131.51|129.31|0
1723524300000|2024-08-13 04:45:00|131.63|129.43|131.69|129.49|131.76|129.56|131.6|129.4|0
1723524600000|2024-08-13 04:50:00|131.66|129.46|131.94|129.74|131.94|129.74|131.63|129.43|0
1723524900000|2024-08-13 04:55:00|131.91|129.71|131.69|129.49|131.91|129.71|131.63|129.43|0
1723525200000|2024-08-13 05:00:00|131.75|129.55|131.84|129.64|132|129.8|131.66|129.46|0
1723525500000|2024-08-13 05:05:00|131.87|129.67|131.87|129.67|131.99|129.79|131.78|129.58|0
1723525800000|2024-08-13 05:10:00|131.9|129.7|131.71|129.51|131.93|129.73|131.62|129.42|0
1723526100000|2024-08-13 05:15:00|131.68|129.48|131.44|129.24|131.68|129.48|131.07|128.87|0
1723526400000|2024-08-13 05:20:00|131.47|129.27|131.1|128.9|131.5|129.3|131.07|128.87|0
1723526700000|2024-08-13 05:25:00|131.07|128.87|131.78|129.58|132.45|130.25|131.07|128.87|0
1723527000000|2024-08-13 05:30:00|131.75|129.55|131.75|129.55|131.99|129.79|131.71|129.51|0
1723527300000|2024-08-13 05:35:00|131.71|129.51|132.14|129.94|132.33|130.13|131.71|129.51|0
1723527600000|2024-08-13 05:40:00|132.11|129.91|132.08|129.88|132.26|130.06|131.89|129.69|0
1723527900000|2024-08-13 05:45:00|132.05|129.85|132.2|130|132.35|130.15|132.02|129.82|0
1723528200000|2024-08-13 05:50:00|132.17|129.97|132.2|130|132.2|130|131.95|129.75|0
1723528500000|2024-08-13 05:55:00|132.23|130.03|131.95|129.75|132.44|130.24|131.95|129.75|0
1723528800000|2024-08-13 06:00:00|132.01|129.81|132.44|130.24|132.75|130.55|131.83|129.63|0
1723529100000|2024-08-13 06:05:00|132.47|130.27|132.07|129.87|132.47|130.27|132.07|129.87|0
1723529400000|2024-08-13 06:10:00|132.1|129.9|132.06|129.86|132.43|130.23|132.04|129.84|0
1723529700000|2024-08-13 06:15:00|132.13|129.93|131.7|129.5|132.13|129.93|131.63|129.43|0
1723530000000|2024-08-13 06:20:00|131.63|129.43|131.94|129.74|132|129.8|131.45|129.25|0
1723530300000|2024-08-13 06:25:00|131.88|129.68|132.09|129.89|132.24|130.04|131.75|129.55|0
1723530600000|2024-08-13 06:30:00|132.06|129.86|132.06|129.86|132.27|130.07|131.97|129.77|0
1723530900000|2024-08-13 06:35:00|132|129.8|131.56|129.36|132.06|129.86|131.56|129.36|0
1723531200000|2024-08-13 06:40:00|131.6|129.4|131.01|128.81|131.63|129.43|130.89|128.69|0
1723531500000|2024-08-13 06:45:00|130.98|128.78|130.71|128.51|131.13|128.93|130.52|128.32|0
1723531800000|2024-08-13 06:50:00|130.65|128.45|130.58|128.38|130.77|128.57|130.4|128.2|0
1723532100000|2024-08-13 06:55:00|130.61|128.41|130.22|128.02|130.76|128.56|130.16|127.96|0
1723532400000|2024-08-13 07:00:00|130.16|127.96|129.82|127.62|130.46|128.26|129.61|127.41|0
1723532700000|2024-08-13 07:05:00|129.79|127.59|128.67|126.47|129.91|127.71|128.52|126.32|0
1723533000000|2024-08-13 07:10:00|128.64|126.44|128.43|126.23|128.88|126.68|128.4|126.2|0
1723533300000|2024-08-13 07:15:00|128.49|126.29|128.28|126.08|128.79|126.59|128.22|126.02|0
1723533600000|2024-08-13 07:20:00|128.25|126.05|127.62|125.42|128.4|126.2|127.08|124.88|0
1723533900000|2024-08-13 07:25:00|127.56|125.36|127.94|125.74|129.75|127.55|127.53|125.33|0
1723534200000|2024-08-13 07:30:00|128|125.8|128.47|126.27|128.53|126.33|127.91|125.71|0
1723534500000|2024-08-13 07:35:00|128.38|126.18|128.26|126.06|128.62|126.42|127.99|125.79|0
1723534800000|2024-08-13 07:40:00|128.29|126.09|128.35|126.15|128.77|126.57|128.23|126.03|0
1723535100000|2024-08-13 07:45:00|128.47|126.27|128.35|126.15|128.53|126.33|128.14|125.94|0
1723535400000|2024-08-13 07:50:00|128.38|126.18|128.2|126|128.47|126.27|127.96|125.76|0
1723535700000|2024-08-13 07:55:00|128.22|126.02|128.34|126.14|128.4|126.2|127.78|125.58|0
1723536000000|2024-08-13 08:00:00|128.4|126.2|128.58|126.38|128.76|126.56|127.98|125.78|0
1723536300000|2024-08-13 08:05:00|128.52|126.32|128.1|125.9|128.64|126.44|128.1|125.9|0
1723536600000|2024-08-13 08:10:00|128.04|125.84|128.7|126.5|128.76|126.56|127.98|125.78|0
1723536900000|2024-08-13 08:15:00|128.64|126.44|129.12|126.92|129.24|127.04|128.4|126.2|0
1723537200000|2024-08-13 08:20:00|129.18|126.98|129.9|127.7|129.96|127.76|129.18|126.98|0
1723537500000|2024-08-13 08:25:00|129.78|127.58|129.29|127.09|129.84|127.64|129.23|127.03|0
1723537800000|2024-08-13 08:30:00|129.32|127.12|129.84|127.64|129.87|127.67|129.23|127.03|0
1723538100000|2024-08-13 08:35:00|129.78|127.58|130.02|127.82|130.08|127.88|129.65|127.45|0
1723538400000|2024-08-13 08:40:00|130.08|127.88|130.07|127.87|130.11|127.91|129.65|127.45|0
1723538700000|2024-08-13 08:45:00|130.13|127.93|129.71|127.51|130.17|127.97|129.56|127.36|0
1723539000000|2024-08-13 08:50:00|129.74|127.54|129.77|127.57|129.83|127.63|129.59|127.39|0
1723539300000|2024-08-13 08:55:00|129.71|127.51|129.46|127.26|129.89|127.69|129.34|127.14|0
1723539600000|2024-08-13 09:00:00|129.52|127.32|129.76|127.56|130.04|127.84|129.52|127.32|0
1723539900000|2024-08-13 09:05:00|129.79|127.59|130.12|127.92|130.49|128.29|129.64|127.44|0
1723540200000|2024-08-13 09:10:00|130.1|127.9|130|127.8|130.19|127.99|129.82|127.62|0
1723540500000|2024-08-13 09:15:00|130.03|127.83|129.76|127.56|130.06|127.86|129.7|127.5|0
1723540800000|2024-08-13 09:20:00|129.82|127.62|129.57|127.37|129.88|127.68|129.57|127.37|0
1723541100000|2024-08-13 09:25:00|129.6|127.4|129.15|126.95|129.63|127.43|129.15|126.95|0
1723541400000|2024-08-13 09:30:00|129.12|126.92|128.6|126.4|129.12|126.92|128.54|126.34|0
1723541700000|2024-08-13 09:35:00|128.66|126.46|128.54|126.34|128.72|126.52|128.42|126.22|0
1723542000000|2024-08-13 09:40:00|128.51|126.31|128.81|126.61|128.96|126.76|128.06|125.86|0
1723542300000|2024-08-13 09:45:00|128.78|126.58|128.6|126.4|128.9|126.7|128.51|126.31|0
1723542600000|2024-08-13 09:50:00|128.63|126.43|128.48|126.28|128.69|126.49|128.36|126.16|0
1723542900000|2024-08-13 09:55:00|128.51|126.31|129.14|126.94|129.2|127|128.48|126.28|0
1723543200000|2024-08-13 10:00:00|129.11|126.91|129.98|127.78|130.96|128.76|129.08|126.88|0
1723543500000|2024-08-13 10:05:00|129.92|127.72|130.46|128.26|130.71|128.51|129.53|127.33|0
1723543800000|2024-08-13 10:10:00|130.65|128.45|130.65|128.45|130.89|128.69|130.34|128.14|0
1723544100000|2024-08-13 10:15:00|130.71|128.51|130.46|128.26|130.95|128.75|130.4|128.2|0
1723544400000|2024-08-13 10:20:00|130.55|128.35|131.99|129.79|131.99|129.79|130.52|128.32|0
1723544700000|2024-08-13 10:25:00|131.93|129.73|132.29|130.09|132.6|130.4|131.93|129.73|0
1723545000000|2024-08-13 10:30:00|132.35|130.15|132.18|129.98|132.72|130.52|129.92|127.72|0
1723545300000|2024-08-13 10:35:00|132.24|130.04|133.6|131.4|133.85|131.65|132.19|129.99|0
1723545600000|2024-08-13 10:40:00|133.48|131.28|133.41|131.21|133.79|131.59|133.23|131.03|0
1723545900000|2024-08-13 10:45:00|133.48|131.28|133.13|130.93|133.63|131.43|132.92|130.72|0
1723546200000|2024-08-13 10:50:00|133.16|130.96|133.29|131.09|134.09|131.89|133.16|130.96|0
1723546500000|2024-08-13 10:55:00|133.22|131.02|133.56|131.36|133.91|131.71|133.22|131.02|0
1723546800000|2024-08-13 11:00:00|133.72|131.52|132.85|130.65|134.06|131.86|132.79|130.59|0
1723547100000|2024-08-13 11:05:00|132.79|130.59|132.72|130.52|133.1|130.9|132.57|130.37|0
1723547400000|2024-08-13 11:10:00|132.66|130.46|131.92|129.72|132.97|130.77|131.92|129.72|0
1723547700000|2024-08-13 11:15:00|131.98|129.78|131.92|129.72|132.17|129.97|131.8|129.6|0
1723548000000|2024-08-13 11:20:00|131.95|129.75|131.92|129.72|132.29|130.09|131.79|129.59|0
1723548300000|2024-08-13 11:25:00|131.98|129.78|131.91|129.71|133.25|131.05|131.91|129.71|0
1723548600000|2024-08-13 11:30:00|131.88|129.68|131.76|129.56|132.03|129.83|131.72|129.52|0
1723548900000|2024-08-13 11:35:00|131.72|129.52|131.72|129.52|132|129.8|131.36|129.16|0
1723549200000|2024-08-13 11:40:00|131.78|129.58|131.48|129.28|131.91|129.71|131.11|128.91|0
1723549500000|2024-08-13 11:45:00|131.41|129.21|131.17|128.97|131.41|129.21|131.05|128.85|0
1723549800000|2024-08-13 11:50:00|131.2|129|131.41|129.21|131.53|129.33|131.04|128.84|0
1723550100000|2024-08-13 11:55:00|131.35|129.15|130.52|128.32|131.35|129.15|130.49|128.29|0
1723550400000|2024-08-13 12:00:00|130.46|128.26|129.15|126.95|130.67|128.47|129.15|126.95|0
1723550700000|2024-08-13 12:05:00|129.19|126.99|128.43|126.23|129.34|127.14|128.37|126.17|0
1723551000000|2024-08-13 12:10:00|128.37|126.17|128.49|126.29|128.79|126.59|128.25|126.05|0
1723551300000|2024-08-13 12:15:00|128.55|126.35|128.91|126.71|129.03|126.83|128.19|125.99|0
1723551600000|2024-08-13 12:20:00|128.97|126.77|129.27|127.07|129.45|127.25|128.91|126.71|0
1723551900000|2024-08-13 12:25:00|129.33|127.13|128.99|126.79|129.6|127.4|128.84|126.64|0
1723552200000|2024-08-13 12:30:00|128.93|126.73|126.37|124.17|129.39|127.19|125.24|123.04|0
1723552500000|2024-08-13 12:35:00|126.28|124.08|125.63|123.43|126.82|124.62|124.98|122.78|0
1723552800000|2024-08-13 12:40:00|125.39|123.19|126.46|124.26|126.52|124.32|125.27|123.07|0
1723553100000|2024-08-13 12:45:00|126.34|124.14|126.9|124.7|127.74|125.54|126.34|124.14|0
1723553400000|2024-08-13 12:50:00|126.87|124.67|126.04|123.84|126.99|124.79|125.89|123.69|0
1723553700000|2024-08-13 12:55:00|126.13|123.93|125.53|123.33|126.6|124.4|125.3|123.1|0
1723554000000|2024-08-13 13:00:00|125.48|123.28|126.01|123.81|126.18|123.98|125.48|123.28|0
1723554300000|2024-08-13 13:05:00|125.95|123.75|125.65|123.45|126.24|124.04|125.59|123.39|0
1723554600000|2024-08-13 13:10:00|125.62|123.42|126.81|124.61|127.61|125.41|125.59|123.39|0
1723554900000|2024-08-13 13:15:00|126.77|124.57|126.3|124.1|127.07|124.87|126.12|123.92|0
1723555200000|2024-08-13 13:20:00|126.24|124.04|125.52|123.32|126.3|124.1|125.35|123.15|0
1723555500000|2024-08-13 13:25:00|125.58|123.38|125.34|123.14|125.88|123.68|125.05|122.85|0
1723555800000|2024-08-13 13:30:00|124.81|122.61|123.22|121.02|125.98|123.78|122.64|120.44|0
1723556100000|2024-08-13 13:35:00|123.11|120.91|122.59|120.39|123.92|121.72|121.61|119.41|0
1723556400000|2024-08-13 13:40:00|122.53|120.33|121.54|119.34|122.71|120.51|121.31|119.11|0
1723556700000|2024-08-13 13:45:00|121.26|119.06|121.64|119.44|121.64|119.44|119.99|117.79|0
1723557000000|2024-08-13 13:50:00|121.47|119.27|121.96|119.76|122.07|119.87|120.64|118.44|0
1723557300000|2024-08-13 13:55:00|121.9|119.7|122.3|120.1|123.52|121.32|121.49|119.29|0
1723557600000|2024-08-13 14:00:00|122.19|119.99|122.94|120.74|123.52|121.32|121.9|119.7|0
1723557900000|2024-08-13 14:05:00|123|120.8|123.73|121.53|124.16|121.96|122.15|119.95|0
1723558200000|2024-08-13 14:10:00|123.79|121.59|123.12|120.92|123.97|121.77|122.07|119.87|0
1723558500000|2024-08-13 14:15:00|123.17|120.97|123.93|121.73|124.4|122.2|122.65|120.45|0
1723558800000|2024-08-13 14:20:00|123.76|121.56|122.88|120.68|124.02|121.82|122.76|120.56|0
1723559100000|2024-08-13 14:25:00|122.7|120.5|122.47|120.27|123.4|121.2|122.3|120.1|0
1723559400000|2024-08-13 14:30:00|122.59|120.39|123.75|121.55|124.99|122.79|122.59|120.39|0
1723559700000|2024-08-13 14:35:00|123.87|121.67|122.58|120.38|123.87|121.67|122.58|120.38|0
1723560000000|2024-08-13 14:40:00|122.5|120.3|122|119.8|122.7|120.5|121.71|119.51|0
1723560300000|2024-08-13 14:45:00|121.88|119.68|120.27|118.07|121.94|119.74|120.27|118.07|0
1723560600000|2024-08-13 14:50:00|120.16|117.96|120.38|118.18|121.07|118.87|120.04|117.84|0
1723560900000|2024-08-13 14:55:00|120.33|118.13|121.49|119.29|121.72|119.52|120.27|118.07|0
1723561200000|2024-08-13 15:00:00|121.43|119.23|120.71|118.51|121.66|119.46|120.71|118.51|0
1723561500000|2024-08-13 15:05:00|120.74|118.54|121.75|119.55|121.75|119.55|120.51|118.31|0
1723561800000|2024-08-13 15:10:00|121.81|119.61|121.52|119.32|122.38|120.18|121.29|119.09|0
1723562100000|2024-08-13 15:15:00|121.58|119.38|121.35|119.15|121.69|119.49|121.23|119.03|0
1723562400000|2024-08-13 15:20:00|121.4|119.2|120.71|118.51|121.4|119.2|120.54|118.34|0
1723562700000|2024-08-13 15:25:00|120.66|118.46|121.17|118.97|121.4|119.2|120.66|118.46|0
1723563000000|2024-08-13 15:30:00|121.05|118.85|121|118.8|121.57|119.37|120.83|118.63|0
1723563300000|2024-08-13 15:35:00|121.05|118.85|120.94|118.74|121.45|119.25|120.77|118.57|0
1723563600000|2024-08-13 15:40:00|120.91|118.71|121.05|118.85|121.22|119.02|120.59|118.39|0
1723563900000|2024-08-13 15:45:00|120.99|118.79|120.19|117.99|121.28|119.08|120.08|117.88|0
1723564200000|2024-08-13 15:50:00|120.14|117.94|119.94|117.74|120.53|118.33|119.85|117.65|0
1723564500000|2024-08-13 15:55:00|119.79|117.59|120.42|118.22|120.64|118.44|119.79|117.59|0
1723564800000|2024-08-13 16:00:00|120.36|118.16|120.13|117.93|120.99|118.79|120.07|117.87|0
1723565100000|2024-08-13 16:05:00|120.19|117.99|119.84|117.64|120.27|118.07|119.39|117.19|0
1723565400000|2024-08-13 16:10:00|119.73|117.53|119.67|117.47|120.07|117.87|119.56|117.36|0
1723565700000|2024-08-13 16:15:00|119.62|117.42|118.49|116.29|119.73|117.53|118.49|116.29|0
1723566000000|2024-08-13 16:20:00|118.54|116.34|119.04|116.84|119.74|117.54|117.81|115.61|0
1723566300000|2024-08-13 16:25:00|118.95|116.75|119.23|117.03|119.57|117.37|118.67|116.47|0
1723566600000|2024-08-13 16:30:00|119.2|117|119.45|117.25|120.13|117.93|119.17|116.97|0
1723566900000|2024-08-13 16:35:00|119.4|117.2|118.61|116.41|119.68|117.48|118.58|116.38|0
1723567200000|2024-08-13 16:40:00|118.66|116.46|117.88|115.68|118.66|116.46|117.77|115.57|0
1723567500000|2024-08-13 16:45:00|117.93|115.73|116.6|114.4|118.21|116.01|116.6|114.4|0
1723567800000|2024-08-13 16:50:00|116.71|114.51|116.37|114.17|116.71|114.51|115.99|113.79|0
1723568100000|2024-08-13 16:55:00|116.32|114.12|116.65|114.45|117.52|115.32|116.1|113.9|0
1723568400000|2024-08-13 17:00:00|116.6|114.4|117.48|115.28|117.6|115.4|116.6|114.4|0
1723568700000|2024-08-13 17:05:00|117.54|115.34|117.18|114.98|117.71|115.51|116.87|114.67|0
1723569000000|2024-08-13 17:10:00|117.2|115|116.87|114.67|117.43|115.23|116.87|114.67|0
1723569300000|2024-08-13 17:15:00|116.93|114.73|116.92|114.72|117.48|115.28|116.92|114.72|0
1723569600000|2024-08-13 17:20:00|116.98|114.78|117.42|115.22|117.48|115.28|116.92|114.72|0
1723569900000|2024-08-13 17:25:00|117.48|115.28|117.25|115.05|117.7|115.5|117.14|114.94|0
1723570200000|2024-08-13 17:30:00|117.2|115|117.81|115.61|117.92|115.72|116.7|114.5|0
1723570500000|2024-08-13 17:35:00|117.86|115.66|117.3|115.1|117.86|115.66|117.19|114.99|0
1723570800000|2024-08-13 17:40:00|117.22|115.02|117.14|114.94|117.36|115.16|116.91|114.71|0
1723571100000|2024-08-13 17:45:00|117.08|114.88|118.3|116.1|119.93|117.73|117.08|114.88|0
1723571400000|2024-08-13 17:50:00|118.25|116.05|117.58|115.38|118.81|116.61|117.58|115.38|0
1723571700000|2024-08-13 17:55:00|117.63|115.43|117.3|115.1|117.63|115.43|117.13|114.93|0
1723572000000|2024-08-13 18:00:00|117.24|115.04|117.35|115.15|117.57|115.37|117.07|114.87|0
1723572300000|2024-08-13 18:05:00|117.46|115.26|117.18|114.98|117.57|115.37|117.02|114.82|0
1723572600000|2024-08-13 18:10:00|117.21|115.01|116.88|114.68|117.35|115.15|116.63|114.43|0
1723572900000|2024-08-13 18:15:00|116.9|114.7|117.73|115.53|118.24|116.04|116.68|114.48|0
1723573200000|2024-08-13 18:20:00|117.68|115.48|117.06|114.86|117.79|115.59|116.9|114.7|0
1723573500000|2024-08-13 18:25:00|117.12|114.92|114.92|112.72|117.23|115.03|114.87|112.67|0
1723573800000|2024-08-13 18:30:00|114.98|112.78|114.68|112.48|115.14|112.94|114.59|112.39|0
1723574100000|2024-08-13 18:35:00|114.59|112.39|113.91|111.71|114.59|112.39|113.88|111.68|0
1723574400000|2024-08-13 18:40:00|113.93|111.73|114.2|112|114.42|112.22|113.88|111.68|0
1723574700000|2024-08-13 18:45:00|114.26|112.06|113.98|111.78|114.48|112.28|113.87|111.67|0
1723575000000|2024-08-13 18:50:00|114.04|111.84|113.82|111.62|114.26|112.06|113.71|111.51|0
1723575300000|2024-08-13 18:55:00|113.87|111.67|113.82|111.62|113.98|111.78|113.71|111.51|0
1723575600000|2024-08-13 19:00:00|113.9|111.7|113.81|111.61|113.93|111.73|113.22|111.02|0
1723575900000|2024-08-13 19:05:00|113.87|111.67|114.47|112.27|114.85|112.65|113.87|111.67|0
1723576200000|2024-08-13 19:10:00|114.41|112.21|114.8|112.6|114.8|112.6|114.25|112.05|0
1723576500000|2024-08-13 19:15:00|114.74|112.54|114.9|112.7|115.21|113.01|114.41|112.21|0
1723576800000|2024-08-13 19:20:00|114.88|112.68|114.19|111.99|115.51|113.31|114.13|111.93|0
1723577100000|2024-08-13 19:25:00|114.3|112.1|114.24|112.04|114.74|112.54|114.19|111.99|0
1723577400000|2024-08-13 19:30:00|114.41|112.21|114.4|112.2|114.57|112.37|114.02|111.82|0
1723577700000|2024-08-13 19:35:00|114.35|112.15|114.4|112.2|114.79|112.59|114.13|111.93|0
1723578000000|2024-08-13 19:40:00|114.51|112.31|114.02|111.82|114.57|112.37|114.02|111.82|0
1723578300000|2024-08-13 19:45:00|113.96|111.76|112.6|110.4|114.13|111.93|112.39|110.19|0
1723578600000|2024-08-13 19:50:00|112.82|110.62|112.39|110.19|114.72|112.52|111.04|108.84|0
1723578900000|2024-08-13 19:55:00|112.18|109.98|111.04|108.84|112.72|110.52|110.34|108.14|0
1723579200000|2024-08-13 20:00:00|110.72|108.52|110.82|108.62|111.69|109.49|110.72|108.52|0
1723579500000|2024-08-13 20:05:00|110.88|108.68|110.77|108.57|111.14|108.94|110.63|108.43|0
1723579800000|2024-08-13 20:10:00|110.87|108.67|110.98|108.78|111.03|108.83|110.76|108.56|0
1723580100000|2024-08-13 20:15:00|111.38|108.38|111.48|108.48|111.65|108.65|111.32|108.32|0
1723580400000|2024-08-13 20:20:00|111.54|108.54|111.54|108.54|111.65|108.65|111.38|108.38|0
1723580700000|2024-08-13 20:25:00|111.48|108.48|111.91|108.91|112.07|109.07|111.32|108.32|0
1723581000000|2024-08-13 20:30:00|112.02|109.02|112.02|109.02|112.18|109.18|111.8|108.8|0
1723581300000|2024-08-13 20:35:00|112.07|109.07|112.23|109.23|112.32|109.32|112.02|109.02|0
1723581600000|2024-08-13 20:40:00|112.15|109.15|112.18|109.18|112.18|109.18|112.07|109.07|0
1723581900000|2024-08-13 20:45:00|112.23|109.23|112.23|109.23|112.34|109.34|112.18|109.18|0
1723582200000|2024-08-13 20:50:00|112.28|109.28|112.17|109.17|112.28|109.28|112.17|109.17|0
1723582500000|2024-08-13 20:55:00|112.12|109.12|111.82|108.82|112.17|109.17|111.82|108.82|0
1723582800000|2024-08-13 21:00:00|111.88|108.88|111.8|108.8|111.88|108.88|111.72|108.72|0
1723583100000|2024-08-13 21:05:00|111.79|108.79|112.1|109.1|112.1|109.1|111.69|108.69|0
1723583400000|2024-08-13 21:10:00|112.08|109.08|112.22|109.22|112.43|109.43|112.05|109.05|0
1723583700000|2024-08-13 21:15:00|112.2|109.2|112.21|109.21|112.32|109.32|112.13|109.13|0
1723584000000|2024-08-13 21:20:00|112.22|109.22|112.07|109.07|112.34|109.34|112.07|109.07|0
1723584300000|2024-08-13 21:25:00|112.05|109.05|111.96|108.96|112.15|109.15|111.96|108.96|0
1723584600000|2024-08-13 21:30:00|111.94|108.94|111.93|108.93|111.96|108.96|111.88|108.88|0
1723584900000|2024-08-13 21:35:00|111.94|108.94|112.07|109.07|112.13|109.13|111.93|108.93|0
1723585200000|2024-08-13 21:40:00|112.08|109.08|112.11|109.11|112.11|109.11|112.05|109.05|0
1723585500000|2024-08-13 21:45:00|112.12|109.12|112.03|109.03|112.12|109.12|112.03|109.03|0
1723585800000|2024-08-13 21:50:00|111.89|108.89|111.86|108.86|111.91|108.91|111.86|108.86|0
1723586100000|2024-08-13 21:55:00|111.85|108.85|111.65|108.65|111.85|108.85|111.65|108.65|0
1723586400000|2024-08-13 22:00:00|111.73|108.73|111.1|108.1|111.73|108.73|110.94|107.94|0
1723586700000|2024-08-13 22:05:00|111.07|108.07|111.07|108.07|111.12|108.12|110.91|107.91|0
1723587000000|2024-08-13 22:10:00|111.09|108.09|111.23|108.23|111.28|108.28|110.91|107.91|0
1723587300000|2024-08-13 22:15:00|111.25|108.25|111.9|108.9|112.25|109.25|111.2|108.2|0
1723587600000|2024-08-13 22:20:00|111.87|108.87|111.87|108.87|112.14|109.14|111.76|108.76|0
1723587900000|2024-08-13 22:25:00|111.84|108.84|111.65|108.65|111.92|108.92|111.65|108.65|0
1723588200000|2024-08-13 22:30:00|111.68|108.68|111.86|108.86|111.95|108.95|111.68|108.68|0
1723588500000|2024-08-13 22:35:00|111.84|108.84|111.97|108.97|112.05|109.05|111.76|108.76|0
1723588800000|2024-08-13 22:40:00|112|109|111.75|108.75|112|109|111.75|108.75|0
1723589100000|2024-08-13 22:45:00|111.73|108.73|111.8|108.8|111.86|108.86|111.73|108.73|0
1723589400000|2024-08-13 22:50:00|111.78|108.78|111.8|108.8|111.86|108.86|111.7|108.7|0
1723589700000|2024-08-13 22:55:00|111.75|108.75|111.72|108.72|111.78|108.78|111.72|108.72|0
1723590000000|2024-08-13 23:00:00|111.77|108.77|111.53|108.53|111.91|108.91|111.53|108.53|0
1723590300000|2024-08-13 23:05:00|111.5|108.5|111.69|108.69|111.69|108.69|111.47|108.47|0
1723590600000|2024-08-13 23:10:00|111.74|108.74|111.58|108.58|111.74|108.74|111.42|108.42|0
1723590900000|2024-08-13 23:15:00|111.53|108.53|111.25|108.25|111.53|108.53|111.2|108.2|0
1723591200000|2024-08-13 23:20:00|111.28|108.28|111.36|108.36|111.36|108.36|111.2|108.2|0
1723591500000|2024-08-13 23:25:00|111.33|108.33|111.25|108.25|111.36|108.36|111.2|108.2|0
1723591800000|2024-08-13 23:30:00|111.28|108.28|111.14|108.14|111.52|108.52|111.09|108.09|0
1723592100000|2024-08-13 23:35:00|111.19|108.19|111.25|108.25|111.41|108.41|111.19|108.19|0
1723592400000|2024-08-13 23:40:00|111.3|108.3|111.3|108.3|111.41|108.41|111.27|108.27|0
1723592700000|2024-08-13 23:45:00|111.38|108.38|111.35|108.35|111.46|108.46|111.19|108.19|0
1723593000000|2024-08-13 23:50:00|111.38|108.38|111.19|108.19|111.4|108.4|111.16|108.16|0
1723593300000|2024-08-13 23:55:00|111.27|108.27|111.29|108.29|111.29|108.29|111.11|108.11|0
1723593600000|2024-08-14 00:00:00|111.24|108.24|111.4|108.4|111.48|108.48|111.08|108.08|0
1723593900000|2024-08-14 00:05:00|111.37|108.37|111.34|108.34|111.45|108.45|111.02|108.02|0
1723594200000|2024-08-14 00:10:00|111.4|108.4|111.5|108.5|111.72|108.72|111.29|108.29|0
1723594500000|2024-08-14 00:15:00|111.1|108.9|110.94|108.74|111.56|109.36|110.83|108.63|0
1723594800000|2024-08-14 00:20:00|110.88|108.68|111.67|109.47|111.69|109.49|110.88|108.68|0
1723595100000|2024-08-14 00:25:00|111.69|109.49|111.37|109.17|111.75|109.55|111.26|109.06|0
1723595400000|2024-08-14 00:30:00|111.39|109.19|111.42|109.22|111.63|109.43|111.31|109.11|0
1723595700000|2024-08-14 00:35:00|111.47|109.27|111.31|109.11|111.47|109.27|111.2|109|0
1723596000000|2024-08-14 00:40:00|111.34|109.14|111.94|109.74|111.99|109.79|111.2|109|0
1723596300000|2024-08-14 00:45:00|111.88|109.68|111.91|109.71|112.15|109.95|111.77|109.57|0
1723596600000|2024-08-14 00:50:00|111.94|109.74|111.72|109.52|111.94|109.74|111.66|109.46|0
1723596900000|2024-08-14 00:55:00|111.77|109.57|111.77|109.57|111.93|109.73|111.55|109.35|0
1723597200000|2024-08-14 01:00:00|111.82|109.62|111.9|109.7|112.09|109.89|111.72|109.52|0
1723597500000|2024-08-14 01:05:00|111.88|109.68|111.6|109.4|111.9|109.7|111.5|109.3|0
1723597800000|2024-08-14 01:10:00|111.63|109.43|111.66|109.46|111.77|109.57|111.6|109.4|0
1723598100000|2024-08-14 01:15:00|111.68|109.48|111.52|109.32|111.71|109.51|111.49|109.29|0
1723598400000|2024-08-14 01:20:00|111.49|109.29|111.65|109.45|111.76|109.56|111.33|109.13|0
1723598700000|2024-08-14 01:25:00|111.49|109.29|111.49|109.29|111.6|109.4|111.44|109.24|0
1723599000000|2024-08-14 01:30:00|111.54|109.34|110.63|108.43|111.54|109.34|110.63|108.43|0
1723599300000|2024-08-14 01:35:00|110.57|108.37|110.68|108.48|110.95|108.75|110.52|108.32|0
1723599600000|2024-08-14 01:40:00|110.63|108.43|110.52|108.32|110.79|108.59|110.52|108.32|0
1723599900000|2024-08-14 01:45:00|110.46|108.26|110.62|108.42|110.89|108.69|110.46|108.26|0
1723600200000|2024-08-14 01:50:00|110.68|108.48|110.7|108.5|110.83|108.63|110.51|108.31|0
1723600500000|2024-08-14 01:55:00|110.78|108.58|110.81|108.61|110.86|108.66|110.57|108.37|0
1723600800000|2024-08-14 02:00:00|110.78|108.58|110.99|108.79|111.15|108.95|110.72|108.52|0
1723601100000|2024-08-14 02:05:00|111.05|108.85|111.37|109.17|111.8|109.6|111.05|108.85|0
1723601400000|2024-08-14 02:10:00|111.39|109.19|112.23|110.03|112.55|110.35|111.31|109.11|0
1723601700000|2024-08-14 02:15:00|112.39|110.19|112.06|109.86|112.64|110.44|111.79|109.59|0
1723602000000|2024-08-14 02:20:00|112.04|109.84|112.06|109.86|112.17|109.97|111.9|109.7|0
1723602300000|2024-08-14 02:25:00|112.01|109.81|111.95|109.75|112.28|110.08|111.79|109.59|0
1723602600000|2024-08-14 02:30:00|111.98|109.78|112.22|110.02|112.25|110.05|111.73|109.53|0
1723602900000|2024-08-14 02:35:00|112.17|109.97|111.92|109.72|112.38|110.18|111.89|109.69|0
1723603200000|2024-08-14 02:40:00|111.98|109.78|111.78|109.58|112.11|109.91|111.78|109.58|0
1723603500000|2024-08-14 02:45:00|111.84|109.64|111.67|109.47|111.86|109.66|111.62|109.42|0
1723603800000|2024-08-14 02:50:00|111.7|109.5|111.62|109.42|111.84|109.64|111.59|109.39|0
1723604100000|2024-08-14 02:55:00|111.67|109.47|111.78|109.58|111.78|109.58|111.56|109.36|0
1723604400000|2024-08-14 03:00:00|111.72|109.52|111.67|109.47|111.78|109.58|111.67|109.47|0
1723604700000|2024-08-14 03:05:00|111.7|109.5|111.56|109.36|111.77|109.57|111.51|109.31|0
1723605000000|2024-08-14 03:10:00|111.53|109.33|111.5|109.3|111.56|109.36|111.4|109.2|0
1723605300000|2024-08-14 03:15:00|111.48|109.28|111.34|109.14|111.56|109.36|111.28|109.08|0
1723605600000|2024-08-14 03:20:00|111.39|109.19|111.28|109.08|111.39|109.19|111.23|109.03|0
1723605900000|2024-08-14 03:25:00|111.23|109.03|111.5|109.3|111.5|109.3|111.23|109.03|0
1723606200000|2024-08-14 03:30:00|111.55|109.35|111.39|109.19|111.55|109.35|111.36|109.16|0
1723606500000|2024-08-14 03:35:00|111.44|109.24|111.49|109.29|111.71|109.51|111.39|109.19|0
1723606800000|2024-08-14 03:40:00|111.44|109.24|111.49|109.29|111.6|109.4|111.38|109.18|0
1723607100000|2024-08-14 03:45:00|111.44|109.24|111.17|108.97|111.46|109.26|111.17|108.97|0
1723607400000|2024-08-14 03:50:00|111.14|108.94|111.27|109.07|111.38|109.18|111.06|108.86|0
1723607700000|2024-08-14 03:55:00|111.22|109.02|111.38|109.18|111.49|109.29|111.16|108.96|0
1723608000000|2024-08-14 04:00:00|111.41|109.21|111.32|109.12|111.54|109.34|111.24|109.04|0
1723608300000|2024-08-14 04:05:00|111.27|109.07|111.21|109.01|111.37|109.17|111.19|108.99|0
1723608600000|2024-08-14 04:10:00|111.24|109.04|111.24|109.04|111.27|109.07|111.1|108.9|0
1723608900000|2024-08-14 04:15:00|111.21|109.01|111.34|109.14|111.34|109.14|111.15|108.95|0
1723609200000|2024-08-14 04:20:00|111.32|109.12|111.15|108.95|111.37|109.17|111.1|108.9|0
1723609500000|2024-08-14 04:25:00|111.1|108.9|111.1|108.9|111.18|108.98|111.04|108.84|0
1723609800000|2024-08-14 04:30:00|111.12|108.92|111.09|108.89|111.26|109.06|111.02|108.82|0
1723610100000|2024-08-14 04:35:00|111.12|108.92|111.04|108.84|111.12|108.92|110.99|108.79|0
1723610400000|2024-08-14 04:40:00|111.07|108.87|111.01|108.81|111.07|108.87|110.93|108.73|0
1723610700000|2024-08-14 04:45:00|111.04|108.84|111.04|108.84|111.14|108.94|111.01|108.81|0
1723611000000|2024-08-14 04:50:00|111.06|108.86|111.19|108.99|111.25|109.05|111.03|108.83|0
1723611300000|2024-08-14 04:55:00|111.22|109.02|111.25|109.05|111.36|109.16|111.19|108.99|0
1723611600000|2024-08-14 05:00:00|111.3|109.1|111.35|109.15|111.46|109.26|111.24|109.04|0
1723611900000|2024-08-14 05:05:00|111.3|109.1|111.35|109.15|111.35|109.15|111.24|109.04|0
1723612200000|2024-08-14 05:10:00|111.3|109.1|111.29|109.09|111.3|109.1|111.16|108.96|0
1723612500000|2024-08-14 05:15:00|111.24|109.04|111.08|108.88|111.29|109.09|111.05|108.85|0
1723612800000|2024-08-14 05:20:00|111.11|108.91|111.18|108.98|111.21|109.01|111.05|108.85|0
1723613100000|2024-08-14 05:25:00|111.24|109.04|111.34|109.14|111.4|109.2|111.24|109.04|0
1723613400000|2024-08-14 05:30:00|111.4|109.2|111.07|108.87|111.45|109.25|111.02|108.82|0
1723613700000|2024-08-14 05:35:00|111.05|108.85|111.02|108.82|111.15|108.95|110.8|108.6|0
1723614000000|2024-08-14 05:40:00|110.99|108.79|110.8|108.6|111.02|108.82|110.8|108.6|0
1723614300000|2024-08-14 05:45:00|110.77|108.57|111.01|108.81|111.01|108.81|110.53|108.33|0
1723614600000|2024-08-14 05:50:00|111.07|108.87|111.01|108.81|111.17|108.97|110.9|108.7|0
1723614900000|2024-08-14 05:55:00|111.04|108.84|110.63|108.43|111.12|108.92|110.63|108.43|0
1723615200000|2024-08-14 06:00:00|110.69|108.49|110.68|108.48|111.01|108.81|110.55|108.35|0
1723615500000|2024-08-14 06:05:00|110.66|108.46|110.87|108.67|111.01|108.81|110.63|108.43|0
1723615800000|2024-08-14 06:10:00|110.84|108.64|111.06|108.86|111.06|108.86|110.82|108.62|0
1723616100000|2024-08-14 06:15:00|111|108.8|110.79|108.59|111.11|108.91|110.73|108.53|0
1723616400000|2024-08-14 06:20:00|110.76|108.56|110.46|108.26|110.84|108.64|110.46|108.26|0
1723616700000|2024-08-14 06:25:00|110.44|108.24|110.51|108.31|110.57|108.37|110.35|108.15|0
1723617000000|2024-08-14 06:30:00|110.54|108.34|110.3|108.1|110.57|108.37|110.25|108.05|0
1723617300000|2024-08-14 06:35:00|110.27|108.07|110.14|107.94|110.35|108.15|110.08|107.88|0
1723617600000|2024-08-14 06:40:00|110.19|107.99|110.29|108.09|110.4|108.2|110.19|107.99|0
1723617900000|2024-08-14 06:45:00|110.4|108.2|110.72|108.52|110.8|108.6|110.35|108.15|0
1723618200000|2024-08-14 06:50:00|110.7|108.5|110.64|108.44|110.72|108.52|110.56|108.36|0
1723618500000|2024-08-14 06:55:00|110.61|108.41|110.82|108.62|111.09|108.89|110.56|108.36|0
1723618800000|2024-08-14 07:00:00|110.77|108.57|110.66|108.46|111.09|108.89|110.61|108.41|0
1723619100000|2024-08-14 07:05:00|110.55|108.35|111.09|108.89|111.12|108.92|110.5|108.3|0
1723619400000|2024-08-14 07:10:00|111.14|108.94|111.03|108.83|111.41|109.21|110.95|108.75|0
1723619700000|2024-08-14 07:15:00|111.09|108.89|110.6|108.4|111.19|108.99|110.6|108.4|0
1723620000000|2024-08-14 07:20:00|110.66|108.46|110.6|108.4|110.66|108.46|110.28|108.08|0
1723620300000|2024-08-14 07:25:00|110.55|108.35|110.97|108.77|111.03|108.83|110.39|108.19|0
1723620600000|2024-08-14 07:30:00|110.92|108.72|111.35|109.15|111.43|109.23|110.87|108.67|0
1723620900000|2024-08-14 07:35:00|111.32|109.12|111.24|109.04|111.32|109.12|110.97|108.77|0
1723621200000|2024-08-14 07:40:00|111.13|108.93|111.13|108.93|111.24|109.04|110.81|108.61|0
1723621500000|2024-08-14 07:45:00|111.18|108.98|110.83|108.63|111.24|109.04|110.75|108.55|0
1723621800000|2024-08-14 07:50:00|110.86|108.66|111.18|108.98|111.18|108.98|110.7|108.5|0
1723622100000|2024-08-14 07:55:00|111.23|109.03|111.28|109.08|111.28|109.08|111.07|108.87|0
1723622400000|2024-08-14 08:00:00|111.23|109.03|111.34|109.14|111.44|109.24|110.75|108.55|0
1723622700000|2024-08-14 08:05:00|111.23|109.03|111.6|109.4|111.6|109.4|111.07|108.87|0
1723623000000|2024-08-14 08:10:00|111.66|109.46|111.71|109.51|111.87|109.67|111.39|109.19|0
1723623300000|2024-08-14 08:15:00|111.68|109.48|111.6|109.4|112.09|109.89|111.6|109.4|0
1723623600000|2024-08-14 08:20:00|111.54|109.34|111.27|109.07|111.65|109.45|111.06|108.86|0
1723623900000|2024-08-14 08:25:00|111.3|109.1|111.33|109.13|111.43|109.23|111.11|108.91|0
1723624200000|2024-08-14 08:30:00|111.3|109.1|110.92|108.72|111.3|109.1|110.68|108.48|0
1723624500000|2024-08-14 08:35:00|110.95|108.75|111.32|109.12|111.32|109.12|110.84|108.64|0
1723624800000|2024-08-14 08:40:00|111.27|109.07|111.16|108.96|111.32|109.12|110.95|108.75|0
1723625100000|2024-08-14 08:45:00|111.1|108.9|111|108.8|111.27|109.07|110.84|108.64|0
1723625400000|2024-08-14 08:50:00|111.05|108.85|110.99|108.79|111.1|108.9|110.83|108.63|0
1723625700000|2024-08-14 08:55:00|110.97|108.77|110.86|108.66|111.1|108.9|110.72|108.52|0
1723626000000|2024-08-14 09:00:00|110.83|108.63|110.99|108.79|110.99|108.79|110.67|108.47|0
1723626300000|2024-08-14 09:05:00|111.04|108.84|110.93|108.73|111.1|108.9|110.83|108.63|0
1723626600000|2024-08-14 09:10:00|110.91|108.71|111.04|108.84|111.07|108.87|110.83|108.63|0
1723626900000|2024-08-14 09:15:00|110.99|108.79|110.9|108.7|111.04|108.84|110.82|108.62|0
1723627200000|2024-08-14 09:20:00|110.88|108.68|110.61|108.41|110.93|108.73|110.5|108.3|0
1723627500000|2024-08-14 09:25:00|110.66|108.46|110.82|108.62|110.93|108.73|110.66|108.46|0
1723627800000|2024-08-14 09:30:00|110.79|108.59|110.71|108.51|110.82|108.62|110.6|108.4|0
1723628100000|2024-08-14 09:35:00|110.76|108.56|110.76|108.56|110.76|108.56|110.55|108.35|0
1723628400000|2024-08-14 09:40:00|110.71|108.51|110.65|108.45|110.76|108.56|110.49|108.29|0
1723628700000|2024-08-14 09:45:00|110.68|108.48|110.81|108.61|110.87|108.67|110.65|108.45|0
1723629000000|2024-08-14 09:50:00|110.84|108.64|110.65|108.45|110.86|108.66|110.57|108.37|0
1723629300000|2024-08-14 09:55:00|110.7|108.5|110.86|108.66|110.92|108.72|110.68|108.48|0
1723629600000|2024-08-14 10:00:00|110.81|108.61|110.38|108.18|110.97|108.77|110.27|108.07|0
1723629900000|2024-08-14 10:05:00|110.43|108.23|110.54|108.34|110.59|108.39|110.27|108.07|0
1723630200000|2024-08-14 10:10:00|110.59|108.39|110.83|108.63|110.83|108.63|110.43|108.23|0
1723630500000|2024-08-14 10:15:00|110.86|108.66|110.83|108.63|110.96|108.76|110.69|108.49|0
1723630800000|2024-08-14 10:20:00|110.91|108.71|110.8|108.6|111.07|108.87|110.74|108.54|0
1723631100000|2024-08-14 10:25:00|110.74|108.54|110.53|108.33|110.85|108.65|110.42|108.22|0
1723631400000|2024-08-14 10:30:00|110.48|108.28|110.53|108.33|110.74|108.54|110.26|108.06|0
1723631700000|2024-08-14 10:35:00|110.55|108.35|110.36|108.16|110.63|108.43|110.31|108.11|0
1723632000000|2024-08-14 10:40:00|110.31|108.11|110.42|108.22|110.44|108.24|110.2|108|0
1723632300000|2024-08-14 10:45:00|110.36|108.16|110.36|108.16|110.39|108.19|110.09|107.89|0
1723632600000|2024-08-14 10:50:00|110.41|108.21|110.52|108.32|110.52|108.32|110.25|108.05|0
1723632900000|2024-08-14 10:55:00|110.47|108.27|110.62|108.42|110.84|108.64|110.41|108.21|0
1723633200000|2024-08-14 11:00:00|110.57|108.37|110.52|108.32|110.73|108.53|110.41|108.21|0
1723633500000|2024-08-14 11:05:00|110.46|108.26|110.73|108.53|110.78|108.58|110.3|108.1|0
1723633800000|2024-08-14 11:10:00|110.78|108.58|110.99|108.79|111.15|108.95|110.78|108.58|0
1723634100000|2024-08-14 11:15:00|111.02|108.82|111.1|108.9|111.1|108.9|110.83|108.63|0
1723634400000|2024-08-14 11:20:00|111.15|108.95|110.83|108.63|111.15|108.95|110.83|108.63|0
1723634700000|2024-08-14 11:25:00|110.8|108.6|110.88|108.68|110.93|108.73|110.45|108.25|0
1723635000000|2024-08-14 11:30:00|110.85|108.65|110.88|108.68|111.04|108.84|110.61|108.41|0
1723635300000|2024-08-14 11:35:00|110.93|108.73|110.72|108.52|110.99|108.79|110.64|108.44|0
1723635600000|2024-08-14 11:40:00|110.77|108.57|110.77|108.57|110.93|108.73|110.66|108.46|0
1723635900000|2024-08-14 11:45:00|110.82|108.62|110.6|108.4|110.82|108.62|110.5|108.3|0
1723636200000|2024-08-14 11:50:00|110.58|108.38|110.55|108.35|110.71|108.51|110.23|108.03|0
1723636500000|2024-08-14 11:55:00|110.5|108.3|110.55|108.35|110.6|108.4|110.31|108.11|0
1723636800000|2024-08-14 12:00:00|110.6|108.4|110.39|108.19|110.87|108.67|110.39|108.19|0
1723637100000|2024-08-14 12:05:00|110.44|108.24|110.6|108.4|110.63|108.43|110.38|108.18|0
1723637400000|2024-08-14 12:10:00|110.54|108.34|110.7|108.5|110.81|108.61|110.43|108.23|0
1723637700000|2024-08-14 12:15:00|110.65|108.45|110.73|108.53|110.75|108.55|110.33|108.13|0
1723638000000|2024-08-14 12:20:00|110.81|108.61|110.48|108.28|111.13|108.93|110.43|108.23|0
1723638300000|2024-08-14 12:25:00|110.43|108.23|109.87|107.67|110.54|108.34|109.76|107.56|0
1723638600000|2024-08-14 12:30:00|109.68|107.48|111.17|108.97|112.45|110.25|107.86|105.66|0
1723638900000|2024-08-14 12:35:00|111.08|108.88|108.49|106.29|111.95|109.75|108.44|106.24|0
1723639200000|2024-08-14 12:40:00|108.6|106.4|107.75|105.55|109.58|107.38|107.75|105.55|0
1723639500000|2024-08-14 12:45:00|107.7|105.5|107.75|105.55|108.01|105.81|107.44|105.24|0
1723639800000|2024-08-14 12:50:00|107.7|105.5|108.06|105.86|108.97|106.77|107.7|105.5|0
1723640100000|2024-08-14 12:55:00|108.12|105.92|107.8|105.6|108.28|106.08|107.69|105.49|0
1723640400000|2024-08-14 13:00:00|107.85|105.65|107.69|105.49|108.06|105.86|107.48|105.28|0
1723640700000|2024-08-14 13:05:00|107.77|105.57|106.23|104.03|108.17|105.97|105.86|103.66|0
1723641000000|2024-08-14 13:10:00|106.28|104.08|106.49|104.29|106.54|104.34|106.02|103.82|0
1723641300000|2024-08-14 13:15:00|106.43|104.23|106.36|104.16|106.85|104.65|106.33|104.13|0
1723641600000|2024-08-14 13:20:00|106.38|104.18|106.01|103.81|106.54|104.34|106.01|103.81|0
1723641900000|2024-08-14 13:25:00|105.99|103.79|106.43|104.23|107.06|104.86|105.91|103.71|0
1723642200000|2024-08-14 13:30:00|106.22|104.02|107.69|105.49|107.69|105.49|105.59|103.39|0
1723642500000|2024-08-14 13:35:00|107.9|105.7|106.9|104.7|108.49|106.29|106.79|104.59|0
1723642800000|2024-08-14 13:40:00|106.95|104.75|109.02|106.82|109.23|107.03|106.87|104.67|0
1723643100000|2024-08-14 13:45:00|108.86|106.66|107.27|105.07|109.18|106.98|106.35|104.15|0
1723643400000|2024-08-14 13:50:00|107.14|104.94|107.88|105.68|107.88|105.68|106.67|104.47|0
1723643700000|2024-08-14 13:55:00|107.78|105.58|106.95|104.75|108.36|106.16|106.68|104.48|0
1723644000000|2024-08-14 14:00:00|106.84|104.64|106.42|104.22|107.53|105.33|106.42|104.22|0
1723644300000|2024-08-14 14:05:00|106.36|104.16|106.73|104.53|107.59|105.39|106.34|104.14|0
1723644600000|2024-08-14 14:10:00|106.68|104.48|109|106.8|109.59|107.39|106.63|104.43|0
1723644900000|2024-08-14 14:15:00|108.84|106.64|108.41|106.21|109.27|107.07|108.17|105.97|0
1723645200000|2024-08-14 14:20:00|108.25|106.05|107.56|105.36|108.57|106.37|107.34|105.14|0
1723645500000|2024-08-14 14:25:00|107.4|105.2|107.5|105.3|108.57|106.37|107.24|105.04|0
1723645800000|2024-08-14 14:30:00|107.45|105.25|111.05|108.85|111.1|108.9|107.34|105.14|0
1723646100000|2024-08-14 14:35:00|110.89|108.69|109.48|107.28|111.16|108.96|109.29|107.09|0
1723646400000|2024-08-14 14:40:00|109.42|107.22|108.96|106.76|109.64|107.44|108.08|105.88|0
1723646700000|2024-08-14 14:45:00|108.94|106.74|107.44|105.24|109.1|106.9|107.44|105.24|0
1723647000000|2024-08-14 14:50:00|107.49|105.29|106.96|104.76|107.97|105.77|106.96|104.76|0
1723647300000|2024-08-14 14:55:00|107.23|105.03|106.54|104.34|107.23|105.03|106.38|104.18|0
1723647600000|2024-08-14 15:00:00|106.49|104.29|104.91|102.71|106.74|104.54|104.91|102.71|0
1723647900000|2024-08-14 15:05:00|104.88|102.68|105.61|103.41|105.9|103.7|103.97|101.77|0
1723648200000|2024-08-14 15:10:00|105.56|103.36|104.82|102.62|105.56|103.36|104.77|102.57|0
1723648500000|2024-08-14 15:15:00|104.87|102.67|104.87|102.67|105.21|103.01|104.72|102.52|0
1723648800000|2024-08-14 15:20:00|104.82|102.62|104.82|102.62|105.06|102.86|104.51|102.31|0
1723649100000|2024-08-14 15:25:00|104.77|102.57|103.99|101.79|104.77|102.57|103.99|101.79|0
1723649400000|2024-08-14 15:30:00|103.88|101.68|102.8|100.6|103.93|101.73|102.29|100.09|0
1723649700000|2024-08-14 15:35:00|102.75|100.55|102.26|100.06|102.95|100.75|102.18|99.98|0
1723650000000|2024-08-14 15:40:00|102.23|100.03|103.21|101.01|103.26|101.06|102.03|99.83|0
1723650300000|2024-08-14 15:45:00|103.15|100.95|102.49|100.29|103.21|101.01|102.13|99.93|0
1723650600000|2024-08-14 15:50:00|102.51|100.31|101.62|99.42|102.64|100.44|101.47|99.27|0
1723650900000|2024-08-14 15:55:00|101.57|99.37|100.71|98.51|101.57|99.37|100.55|98.35|0
1723651200000|2024-08-14 16:00:00|100.76|98.56|100.73|98.53|101.11|98.91|100.55|98.35|0
1723651500000|2024-08-14 16:05:00|100.65|98.45|100.9|98.7|100.95|98.75|100.23|98.03|0
1723651800000|2024-08-14 16:10:00|100.85|98.65|101.05|98.85|101.36|99.16|100.55|98.35|0
1723652100000|2024-08-14 16:15:00|101.1|98.9|102.58|100.38|102.83|100.63|100.9|98.7|0
1723652400000|2024-08-14 16:20:00|102.53|100.33|104.9|102.7|105.37|103.17|102.07|99.87|0
1723652700000|2024-08-14 16:25:00|104.74|102.54|104.95|102.75|105.95|103.75|104.53|102.33|0
1723653000000|2024-08-14 16:30:00|104.9|102.7|104.64|102.44|105.37|103.17|104.22|102.02|0
1723653300000|2024-08-14 16:35:00|104.53|102.33|104.11|101.91|104.95|102.75|103.96|101.76|0
1723653600000|2024-08-14 16:40:00|104.04|101.84|106.26|104.06|106.36|104.16|103.65|101.45|0
1723653900000|2024-08-14 16:45:00|106.31|104.11|105.89|103.69|106.73|104.53|105.47|103.27|0
1723654200000|2024-08-14 16:50:00|105.83|103.63|104.16|101.96|105.83|103.63|104.11|101.91|0
1723654500000|2024-08-14 16:55:00|104.11|101.91|104|101.8|104.63|102.43|103.85|101.65|0
1723654800000|2024-08-14 17:00:00|104.11|101.91|104.47|102.27|104.73|102.53|104.11|101.91|0
1723655100000|2024-08-14 17:05:00|104.44|102.24|103.74|101.54|104.52|102.32|103.07|100.87|0
1723655400000|2024-08-14 17:10:00|103.69|101.49|104.21|102.01|105.3|103.1|103.64|101.44|0
1723655700000|2024-08-14 17:15:00|104.26|102.06|103.87|101.67|104.31|102.11|103.58|101.38|0
1723656000000|2024-08-14 17:20:00|103.84|101.64|103.23|101.03|104.26|102.06|103.18|100.98|0
1723656300000|2024-08-14 17:25:00|103.29|101.09|103.03|100.83|104.01|101.81|102.97|100.77|0
1723656600000|2024-08-14 17:30:00|102.97|100.77|102.61|100.41|103.39|101.19|102.33|100.13|0
1723656900000|2024-08-14 17:35:00|102.64|100.44|103.02|100.82|103.28|101.08|102.2|100|0
1723657200000|2024-08-14 17:40:00|102.87|100.67|103.17|100.97|103.64|101.44|102.66|100.46|0
1723657500000|2024-08-14 17:45:00|103.33|101.13|102.86|100.66|103.38|101.18|102.81|100.61|0
1723657800000|2024-08-14 17:50:00|102.91|100.71|102.86|100.66|103.53|101.33|102.65|100.45|0
1723658100000|2024-08-14 17:55:00|102.91|100.71|103.27|101.07|103.27|101.07|102.65|100.45|0
1723658400000|2024-08-14 18:00:00|103.32|101.12|103.97|101.77|104.62|102.42|103.32|101.12|0
1723658700000|2024-08-14 18:05:00|103.83|101.63|103.78|101.58|104.12|101.92|103.47|101.27|0
1723659000000|2024-08-14 18:10:00|103.83|101.63|103.88|101.68|104.09|101.89|103.57|101.37|0
1723659300000|2024-08-14 18:15:00|103.93|101.73|103.86|101.66|104.09|101.89|103.52|101.32|0
1723659600000|2024-08-14 18:20:00|103.98|101.78|103.29|101.09|103.98|101.78|103|100.8|0
1723659900000|2024-08-14 18:25:00|103.21|101.01|103.05|100.85|103.46|101.26|103.05|100.85|0
1723660200000|2024-08-14 18:30:00|103.26|101.06|102.87|100.67|103.26|101.06|102.69|100.49|0
1723660500000|2024-08-14 18:35:00|102.9|100.7|102.79|100.59|103.2|101|102.38|100.18|0
1723660800000|2024-08-14 18:40:00|102.69|100.49|102.58|100.38|102.89|100.69|102.43|100.23|0
1723661100000|2024-08-14 18:45:00|102.76|100.56|102.22|100.02|102.94|100.74|101.87|99.67|0
1723661400000|2024-08-14 18:50:00|102.25|100.05|101.63|99.43|102.27|100.07|101.51|99.31|0
1723661700000|2024-08-14 18:55:00|101.61|99.41|100.69|98.49|101.63|99.43|100.59|98.39|0
1723662000000|2024-08-14 19:00:00|100.84|98.64|101.15|98.95|101.5|99.3|100.79|98.59|0
1723662300000|2024-08-14 19:05:00|101.1|98.9|101.4|99.2|101.4|99.2|100.64|98.44|0
1723662600000|2024-08-14 19:10:00|101.37|99.17|103.29|101.09|103.35|101.15|101.09|98.89|0
1723662900000|2024-08-14 19:15:00|103.24|101.04|102.5|100.3|103.47|101.27|101.76|99.56|0
1723663200000|2024-08-14 19:20:00|102.52|100.32|102.32|100.12|102.83|100.63|102.16|99.96|0
1723663500000|2024-08-14 19:25:00|102.26|100.06|102.62|100.42|102.62|100.42|102.11|99.91|0
1723663800000|2024-08-14 19:30:00|102.57|100.37|103.19|100.99|103.19|100.99|102.31|100.11|0
1723664100000|2024-08-14 19:35:00|102.88|100.68|102.41|100.21|103.29|101.09|102.41|100.21|0
1723664400000|2024-08-14 19:40:00|102.36|100.16|101.85|99.65|102.67|100.47|101.77|99.57|0
1723664700000|2024-08-14 19:45:00|101.87|99.67|101.33|99.13|102.31|100.11|101.23|99.03|0
1723665000000|2024-08-14 19:50:00|101.28|99.08|99.66|97.46|102.05|99.85|99.51|97.31|0
1723665300000|2024-08-14 19:55:00|99.51|97.31|100.41|98.21|100.41|98.21|98.7|96.5|0
1723665600000|2024-08-14 20:00:00|100.51|98.31|99.75|97.55|100.62|98.42|99.65|97.45|0
1723665900000|2024-08-14 20:05:00|99.8|97.6|99.05|96.85|99.85|97.65|98.95|96.75|0
1723666200000|2024-08-14 20:10:00|99|96.8|98.7|96.5|99.05|96.85|98.65|96.45|0
1723666500000|2024-08-14 20:15:00|99.1|96.1|99.24|96.24|99.29|96.29|98.95|95.95|0
1723666800000|2024-08-14 20:20:00|99.22|96.22|99.34|96.34|99.44|96.44|99.17|96.17|0
1723667100000|2024-08-14 20:25:00|99.29|96.29|99.34|96.34|99.39|96.39|99.29|96.29|0
1723667400000|2024-08-14 20:30:00|99.39|96.39|99.69|96.69|99.74|96.74|99.29|96.29|0
1723667700000|2024-08-14 20:35:00|99.74|96.74|99.74|96.74|99.84|96.84|99.59|96.59|0
1723668000000|2024-08-14 20:40:00|99.69|96.69|99.64|96.64|99.69|96.69|99.54|96.54|0
1723668300000|2024-08-14 20:45:00|99.61|96.61|99.58|96.58|99.68|96.68|99.53|96.53|0
1723668600000|2024-08-14 20:50:00|99.63|96.63|99.58|96.58|99.78|96.78|99.53|96.53|0
1723668900000|2024-08-14 20:55:00|99.68|96.68|99.81|96.81|99.88|96.88|99.68|96.68|0
1723669200000|2024-08-14 21:00:00|99.71|96.71|99.69|96.69|99.79|96.79|99.62|96.62|0
1723669500000|2024-08-14 21:05:00|99.61|96.61|99.6|96.6|99.64|96.64|99.44|96.44|0
1723669800000|2024-08-14 21:10:00|99.32|96.32|99.6|96.6|99.61|96.61|99.32|96.32|0
1723670100000|2024-08-14 21:15:00|99.62|96.62|99.74|96.74|99.77|96.77|99.62|96.62|0
1723670400000|2024-08-14 21:20:00|99.72|96.72|99.77|96.77|99.77|96.77|99.72|96.72|0
1723670700000|2024-08-14 21:25:00|99.75|96.75|99.79|96.79|99.81|96.81|99.75|96.75|0
1723671000000|2024-08-14 21:30:00|99.78|96.78|99.78|96.78|99.78|96.78|99.77|96.77|0
1723671300000|2024-08-14 21:35:00|99.81|96.81|99.8|96.8|99.81|96.81|99.8|96.8|0
1723671600000|2024-08-14 21:40:00|99.81|96.81|99.74|96.74|99.81|96.81|99.74|96.74|0
1723671900000|2024-08-14 21:45:00|99.67|96.67|99.66|96.66|99.73|96.73|99.63|96.63|0
1723672200000|2024-08-14 21:50:00|99.7|96.7|99.57|96.57|99.7|96.7|99.52|96.52|0
1723672500000|2024-08-14 21:55:00|99.51|96.51|99.54|96.54|99.65|96.65|99.49|96.49|0
1723672800000|2024-08-14 22:00:00|99.77|96.77|99.71|96.71|100.04|97.04|99.48|96.48|0
1723673100000|2024-08-14 22:05:00|99.68|96.68|99.81|96.81|99.98|96.98|99.63|96.63|0
1723673400000|2024-08-14 22:10:00|99.76|96.76|99.83|96.83|99.85|96.85|99.55|96.55|0
1723673700000|2024-08-14 22:15:00|99.8|96.8|99.78|96.78|100.11|97.11|99.75|96.75|0
1723674000000|2024-08-14 22:20:00|99.8|96.8|100.2|97.2|100.25|97.25|99.8|96.8|0
1723674300000|2024-08-14 22:25:00|100.23|97.23|100.56|97.56|100.71|97.71|100.23|97.23|0
1723674600000|2024-08-14 22:30:00|100.51|97.51|100.43|97.43|100.51|97.51|100.4|97.4|0
1723674900000|2024-08-14 22:35:00|100.4|97.4|100.33|97.33|100.5|97.5|100.23|97.23|0
1723675200000|2024-08-14 22:40:00|100.3|97.3|100.4|97.4|100.4|97.4|100.05|97.05|0
1723675500000|2024-08-14 22:45:00|100.37|97.37|100.25|97.25|100.4|97.4|100.19|97.19|0
1723675800000|2024-08-14 22:50:00|100.22|97.22|100.24|97.24|100.32|97.32|100.04|97.04|0
1723676100000|2024-08-14 22:55:00|100.19|97.19|100.24|97.24|100.32|97.32|100.17|97.17|0
1723676400000|2024-08-14 23:00:00|100.19|97.19|99.84|96.84|100.19|97.19|99.79|96.79|0
1723676700000|2024-08-14 23:05:00|99.79|96.79|99.78|96.78|99.84|96.84|99.66|96.66|0
1723677000000|2024-08-14 23:10:00|99.81|96.81|99.81|96.81|99.83|96.83|99.78|96.78|0
1723677300000|2024-08-14 23:15:00|99.83|96.83|100.03|97.03|100.08|97.08|99.78|96.78|0
1723677600000|2024-08-14 23:20:00|99.98|96.98|100.03|97.03|100.08|97.08|99.98|96.98|0
1723677900000|2024-08-14 23:25:00|100.08|97.08|100.13|97.13|100.18|97.18|100.08|97.08|0
1723678200000|2024-08-14 23:30:00|100.18|97.18|100.76|97.76|100.99|97.99|100.18|97.18|0
1723678500000|2024-08-14 23:35:00|100.79|97.79|100.73|97.73|100.86|97.86|100.63|97.63|0
1723678800000|2024-08-14 23:40:00|100.78|97.78|100.73|97.73|100.83|97.83|100.66|97.66|0
1723679100000|2024-08-14 23:45:00|100.78|97.78|101.14|98.14|101.44|98.44|100.78|97.78|0
1723679400000|2024-08-14 23:50:00|101.08|98.08|101.08|98.08|101.29|98.29|101.08|98.08|0
1723679700000|2024-08-14 23:55:00|101.13|98.13|101.03|98.03|101.13|98.13|100.83|97.83|0
1723680000000|2024-08-15 00:00:00|100.9|97.9|100.98|97.98|100.98|97.98|100.52|97.52|0
1723680300000|2024-08-15 00:05:00|101.03|98.03|100.62|97.62|101.03|98.03|100.42|97.42|0
1723680600000|2024-08-15 00:10:00|100.57|97.57|100.42|97.42|100.67|97.67|100.32|97.32|0
1723680900000|2024-08-15 00:15:00|100.02|97.82|99.81|97.61|100.24|98.04|99.76|97.56|0
1723681200000|2024-08-15 00:20:00|99.76|97.56|99.31|97.11|99.91|97.71|99.16|96.96|0
1723681500000|2024-08-15 00:25:00|99.26|97.06|100.29|98.09|100.39|98.19|99.26|97.06|0
1723681800000|2024-08-15 00:30:00|100.32|98.12|99.96|97.76|100.42|98.22|99.96|97.76|0
1723682100000|2024-08-15 00:35:00|99.94|97.74|99.63|97.43|100.01|97.81|99.61|97.41|0
1723682400000|2024-08-15 00:40:00|99.61|97.41|99.86|97.66|99.91|97.71|99.56|97.36|0
1723682700000|2024-08-15 00:45:00|99.88|97.68|99.68|97.48|99.91|97.71|99.48|97.28|0
1723683000000|2024-08-15 00:50:00|99.65|97.45|99.18|96.98|99.7|97.5|99.15|96.95|0
1723683300000|2024-08-15 00:55:00|99.2|97|99.45|97.25|99.5|97.3|99.2|97|0
1723683600000|2024-08-15 01:00:00|99.4|97.2|99.37|97.17|99.7|97.5|99.37|97.17|0
1723683900000|2024-08-15 01:05:00|99.4|97.2|99.35|97.15|99.45|97.25|98.95|96.75|0
1723684200000|2024-08-15 01:10:00|99.4|97.2|99.37|97.17|99.42|97.22|99.09|96.89|0
1723684500000|2024-08-15 01:15:00|99.39|97.19|99.57|97.37|99.64|97.44|99.29|97.09|0
1723684800000|2024-08-15 01:20:00|99.54|97.34|99.44|97.24|99.59|97.39|99.32|97.12|0
1723685100000|2024-08-15 01:25:00|99.42|97.22|99.69|97.49|99.89|97.69|99.39|97.19|0
1723685400000|2024-08-15 01:30:00|99.74|97.54|99.54|97.34|99.79|97.59|99.39|97.19|0
1723685700000|2024-08-15 01:35:00|99.56|97.36|99.38|97.18|99.79|97.59|99.38|97.18|0
1723686000000|2024-08-15 01:40:00|99.41|97.21|99.08|96.88|99.43|97.23|98.98|96.78|0
1723686300000|2024-08-15 01:45:00|99.03|96.83|99.03|96.83|99.18|96.98|98.98|96.78|0
1723686600000|2024-08-15 01:50:00|99.06|96.86|99.18|96.98|99.38|97.18|98.98|96.78|0
1723686900000|2024-08-15 01:55:00|99.28|97.08|99.03|96.83|99.28|97.08|99.03|96.83|0
1723687200000|2024-08-15 02:00:00|99.05|96.85|99.15|96.95|99.33|97.13|98.98|96.78|0
1723687500000|2024-08-15 02:05:00|99.17|96.97|98.97|96.77|99.17|96.97|98.82|96.62|0
1723687800000|2024-08-15 02:10:00|98.87|96.67|98.32|96.12|98.87|96.67|98.32|96.12|0
1723688100000|2024-08-15 02:15:00|98.47|96.27|98.47|96.27|98.62|96.42|98.37|96.17|0
1723688400000|2024-08-15 02:20:00|98.45|96.25|98.42|96.22|98.57|96.37|98.37|96.17|0
1723688700000|2024-08-15 02:25:00|98.37|96.17|98.32|96.12|98.52|96.32|98.27|96.07|0
1723689000000|2024-08-15 02:30:00|98.34|96.14|98.42|96.22|98.57|96.37|98.27|96.07|0
1723689300000|2024-08-15 02:35:00|98.39|96.19|97.92|95.72|98.39|96.19|97.87|95.67|0
1723689600000|2024-08-15 02:40:00|97.97|95.77|97.91|95.71|97.99|95.79|97.82|95.62|0
1723689900000|2024-08-15 02:45:00|97.96|95.76|97.94|95.74|98.01|95.81|97.91|95.71|0
1723690200000|2024-08-15 02:50:00|97.91|95.71|97.86|95.66|97.94|95.74|97.76|95.56|0
1723690500000|2024-08-15 02:55:00|97.91|95.71|97.91|95.71|98.01|95.81|97.79|95.59|0
1723690800000|2024-08-15 03:00:00|97.86|95.66|98.06|95.86|98.06|95.86|97.81|95.61|0
1723691100000|2024-08-15 03:05:00|98.01|95.81|98.25|96.05|98.25|96.05|97.91|95.71|0
1723691400000|2024-08-15 03:10:00|98.3|96.1|98.1|95.9|98.3|96.1|98.1|95.9|0
1723691700000|2024-08-15 03:15:00|98.13|95.93|98.1|95.9|98.25|96.05|98.1|95.9|0
1723692000000|2024-08-15 03:20:00|98.13|95.93|98.2|96|98.3|96.1|98.13|95.93|0
1723692300000|2024-08-15 03:25:00|98.22|96.02|98.35|96.15|98.42|96.22|98.2|96|0
1723692600000|2024-08-15 03:30:00|98.3|96.1|98|95.8|98.3|96.1|97.85|95.65|0
1723692900000|2024-08-15 03:35:00|98.02|95.82|97.8|95.6|98.05|95.85|97.75|95.55|0
1723693200000|2024-08-15 03:40:00|97.77|95.57|97.92|95.72|97.97|95.77|97.75|95.55|0
1723693500000|2024-08-15 03:45:00|97.89|95.69|97.94|95.74|98.04|95.84|97.89|95.69|0
1723693800000|2024-08-15 03:50:00|97.99|95.79|98.04|95.84|98.04|95.84|97.94|95.74|0
1723694100000|2024-08-15 03:55:00|98.01|95.81|97.96|95.76|98.01|95.81|97.91|95.71|0
1723694400000|2024-08-15 04:00:00|97.99|95.79|97.99|95.79|98.04|95.84|97.84|95.64|0
1723694700000|2024-08-15 04:05:00|97.96|95.76|97.86|95.66|97.96|95.76|97.79|95.59|0
1723695000000|2024-08-15 04:10:00|97.83|95.63|97.86|95.66|97.98|95.78|97.78|95.58|0
1723695300000|2024-08-15 04:15:00|97.83|95.63|97.83|95.63|97.93|95.73|97.78|95.58|0
1723695600000|2024-08-15 04:20:00|97.78|95.58|97.78|95.58|97.83|95.63|97.73|95.53|0
1723695900000|2024-08-15 04:25:00|97.76|95.56|97.78|95.58|97.8|95.6|97.75|95.55|0
1723696200000|2024-08-15 04:30:00|97.73|95.53|97.75|95.55|97.83|95.63|97.73|95.53|0
1723696500000|2024-08-15 04:35:00|97.78|95.58|97.95|95.75|98.02|95.82|97.75|95.55|0
1723696800000|2024-08-15 04:40:00|97.92|95.72|98.02|95.82|98.07|95.87|97.87|95.67|0
1723697100000|2024-08-15 04:45:00|98.07|95.87|98.12|95.92|98.17|95.97|98.02|95.82|0
1723697400000|2024-08-15 04:50:00|98.14|95.94|97.97|95.77|98.14|95.94|97.97|95.77|0
1723697700000|2024-08-15 04:55:00|97.92|95.72|98.06|95.86|98.06|95.86|97.92|95.72|0
1723698000000|2024-08-15 05:00:00|98.11|95.91|98.41|96.21|98.46|96.26|98.11|95.91|0
1723698300000|2024-08-15 05:05:00|98.44|96.24|98.36|96.16|98.51|96.31|98.26|96.06|0
1723698600000|2024-08-15 05:10:00|98.31|96.11|98.46|96.26|98.51|96.31|98.31|96.11|0
1723698900000|2024-08-15 05:15:00|98.48|96.28|98.5|96.3|98.61|96.41|98.46|96.26|0
1723699200000|2024-08-15 05:20:00|98.55|96.35|98.8|96.6|98.95|96.75|98.53|96.33|0
1723699500000|2024-08-15 05:25:00|98.78|96.58|98.83|96.63|98.85|96.65|98.65|96.45|0
1723699800000|2024-08-15 05:30:00|98.8|96.6|98.7|96.5|98.93|96.73|98.58|96.38|0
1723700100000|2024-08-15 05:35:00|98.65|96.45|98.5|96.3|98.75|96.55|98.45|96.25|0
1723700400000|2024-08-15 05:40:00|98.55|96.35|98.89|96.69|98.95|96.75|98.55|96.35|0
1723700700000|2024-08-15 05:45:00|98.94|96.74|99.04|96.84|99.19|96.99|98.84|96.64|0
1723701000000|2024-08-15 05:50:00|98.99|96.79|98.84|96.64|99.32|97.12|98.69|96.49|0
1723701300000|2024-08-15 05:55:00|98.79|96.59|98.69|96.49|98.89|96.69|98.59|96.39|0
1723701600000|2024-08-15 06:00:00|98.74|96.54|98.94|96.74|99.09|96.89|98.69|96.49|0
1723701900000|2024-08-15 06:05:00|98.86|96.66|98.91|96.71|98.96|96.76|98.69|96.49|0
1723702200000|2024-08-15 06:10:00|98.94|96.74|98.73|96.53|99.06|96.86|98.68|96.48|0
1723702500000|2024-08-15 06:15:00|98.76|96.56|99.33|97.13|100.49|98.29|98.73|96.53|0
1723702800000|2024-08-15 06:20:00|99.41|97.21|100.08|97.88|100.31|98.11|99.38|97.18|0
1723703100000|2024-08-15 06:25:00|100.06|97.86|100|97.8|100.13|97.93|99.83|97.63|0
1723703400000|2024-08-15 06:30:00|100.08|97.88|99.6|97.4|100.08|97.88|99.6|97.4|0
1723703700000|2024-08-15 06:35:00|99.62|97.42|99.12|96.92|99.67|97.47|98.97|96.77|0
1723704000000|2024-08-15 06:40:00|99.17|96.97|99.07|96.87|99.32|97.12|99.02|96.82|0
1723704300000|2024-08-15 06:45:00|99.05|96.85|99.27|97.07|99.34|97.14|99.02|96.82|0
1723704600000|2024-08-15 06:50:00|99.24|97.04|99.07|96.87|99.27|97.07|98.87|96.67|0
1723704900000|2024-08-15 06:55:00|99.04|96.84|98.91|96.71|99.07|96.87|98.91|96.71|0
1723705200000|2024-08-15 07:00:00|99.01|96.81|99.21|97.01|99.46|97.26|99.01|96.81|0
1723705500000|2024-08-15 07:05:00|99.26|97.06|98.91|96.71|99.36|97.16|98.79|96.59|0
1723705800000|2024-08-15 07:10:00|98.96|96.76|98.76|96.56|99.41|97.21|98.74|96.54|0
1723706100000|2024-08-15 07:15:00|98.81|96.61|99.01|96.81|99.11|96.91|98.56|96.36|0
1723706400000|2024-08-15 07:20:00|99.06|96.86|98.61|96.41|99.26|97.06|98.61|96.41|0
1723706700000|2024-08-15 07:25:00|98.58|96.38|98.26|96.06|98.66|96.46|98.26|96.06|0
1723707000000|2024-08-15 07:30:00|98.28|96.08|98.4|96.2|98.5|96.3|98.2|96|0
1723707300000|2024-08-15 07:35:00|98.48|96.28|98.35|96.15|98.48|96.28|98.25|96.05|0
1723707600000|2024-08-15 07:40:00|98.33|96.13|98.67|96.47|98.7|96.5|98.3|96.1|0
1723707900000|2024-08-15 07:45:00|98.65|96.45|98.35|96.15|98.65|96.45|98.25|96.05|0
1723708200000|2024-08-15 07:50:00|98.37|96.17|98.25|96.05|98.4|96.2|98.15|95.95|0
1723708500000|2024-08-15 07:55:00|98.27|96.07|98|95.8|98.32|96.12|97.95|95.75|0
1723708800000|2024-08-15 08:00:00|97.97|95.77|98.19|95.99|98.24|96.04|97.97|95.77|0
1723709100000|2024-08-15 08:05:00|98.24|96.04|98.49|96.29|98.54|96.34|97.99|95.79|0
1723709400000|2024-08-15 08:10:00|98.54|96.34|98.84|96.64|98.94|96.74|98.49|96.29|0
1723709700000|2024-08-15 08:15:00|98.89|96.69|99.04|96.84|99.04|96.84|98.64|96.44|0
1723710000000|2024-08-15 08:20:00|98.99|96.79|99.18|96.98|99.33|97.13|98.79|96.59|0
1723710300000|2024-08-15 08:25:00|99.13|96.93|99.58|97.38|99.61|97.41|99.08|96.88|0
1723710600000|2024-08-15 08:30:00|99.63|97.43|100.54|98.34|100.54|98.34|99.51|97.31|0
1723710900000|2024-08-15 08:35:00|100.49|98.29|100.23|98.03|100.54|98.34|100.18|97.98|0
1723711200000|2024-08-15 08:40:00|100.18|97.98|99.88|97.68|100.24|98.04|99.58|97.38|0
1723711500000|2024-08-15 08:45:00|99.83|97.63|99.78|97.58|99.83|97.63|99.53|97.33|0
1723711800000|2024-08-15 08:50:00|99.81|97.61|99.78|97.58|99.93|97.73|99.68|97.48|0
1723712100000|2024-08-15 08:55:00|99.75|97.55|99.78|97.58|99.93|97.73|99.48|97.28|0
1723712400000|2024-08-15 09:00:00|99.8|97.6|99.72|97.52|99.85|97.65|99.57|97.37|0
1723712700000|2024-08-15 09:05:00|99.7|97.5|99.77|97.57|99.97|97.77|99.67|97.47|0
1723713000000|2024-08-15 09:10:00|99.72|97.52|99.44|97.24|99.72|97.52|99.37|97.17|0
1723713300000|2024-08-15 09:15:00|99.47|97.27|99.52|97.32|99.67|97.47|99.44|97.24|0
1723713600000|2024-08-15 09:20:00|99.47|97.27|99.46|97.26|99.47|97.27|99.27|97.07|0
1723713900000|2024-08-15 09:25:00|99.41|97.21|99.31|97.11|99.61|97.41|99.26|97.06|0
1723714200000|2024-08-15 09:30:00|99.21|97.01|99.19|96.99|99.36|97.16|99.06|96.86|0
1723714500000|2024-08-15 09:35:00|99.16|96.96|99.41|97.21|99.41|97.21|99.11|96.91|0
1723714800000|2024-08-15 09:40:00|99.36|97.16|99.56|97.36|99.56|97.36|99.31|97.11|0
1723715100000|2024-08-15 09:45:00|99.53|97.33|99.26|97.06|99.56|97.36|99.16|96.96|0
1723715400000|2024-08-15 09:50:00|99.21|97.01|99.25|97.05|99.3|97.1|99.13|96.93|0
1723715700000|2024-08-15 09:55:00|99.15|96.95|99.15|96.95|99.25|97.05|99.05|96.85|0
1723716000000|2024-08-15 10:00:00|99.13|96.93|98.95|96.75|99.2|97|98.85|96.65|0
1723716300000|2024-08-15 10:05:00|99|96.8|99.2|97|99.25|97.05|98.95|96.75|0
1723716600000|2024-08-15 10:10:00|99.17|96.97|99.5|97.3|99.5|97.3|99.1|96.9|0
1723716900000|2024-08-15 10:15:00|99.52|97.32|99.85|97.65|99.9|97.7|99.35|97.15|0
1723717200000|2024-08-15 10:20:00|99.9|97.7|100.3|98.1|100.35|98.15|99.87|97.67|0
1723717500000|2024-08-15 10:25:00|100.4|98.2|100.2|98|100.4|98.2|100.05|97.85|0
1723717800000|2024-08-15 10:30:00|100.25|98.05|99.94|97.74|100.37|98.17|99.94|97.74|0
1723718100000|2024-08-15 10:35:00|99.99|97.79|100.19|97.99|100.19|97.99|99.82|97.62|0
1723718400000|2024-08-15 10:40:00|100.14|97.94|100.44|98.24|100.6|98.4|100.04|97.84|0
1723718700000|2024-08-15 10:45:00|100.47|98.27|100.54|98.34|100.59|98.39|100.34|98.14|0
1723719000000|2024-08-15 10:50:00|100.57|98.37|100.44|98.24|100.74|98.54|100.39|98.19|0
1723719300000|2024-08-15 10:55:00|100.39|98.19|101.15|98.95|101.15|98.95|100.34|98.14|0
1723719600000|2024-08-15 11:00:00|101.1|98.9|100.23|98.03|101.91|99.71|100.18|97.98|0
1723719900000|2024-08-15 11:05:00|100.28|98.08|99.98|97.78|100.31|98.11|99.93|97.73|0
1723720200000|2024-08-15 11:10:00|100.03|97.83|99.88|97.68|100.18|97.98|99.83|97.63|0
1723720500000|2024-08-15 11:15:00|99.83|97.63|98.87|96.67|99.83|97.63|98.77|96.57|0
1723720800000|2024-08-15 11:20:00|98.9|96.7|98.57|96.37|98.92|96.72|98.52|96.32|0
1723721100000|2024-08-15 11:25:00|98.52|96.32|98.57|96.37|98.72|96.52|98.42|96.22|0
1723721400000|2024-08-15 11:30:00|98.55|96.35|98.37|96.17|98.65|96.45|98.07|95.87|0
1723721700000|2024-08-15 11:35:00|98.32|96.12|98.42|96.22|98.74|96.54|98.25|96.05|0
1723722000000|2024-08-15 11:40:00|98.37|96.17|98.27|96.07|98.49|96.29|98.12|95.92|0
1723722300000|2024-08-15 11:45:00|98.29|96.09|98.21|96.01|98.37|96.17|98.07|95.87|0
1723722600000|2024-08-15 11:50:00|98.26|96.06|98.64|96.44|98.66|96.46|98.12|95.92|0
1723722900000|2024-08-15 11:55:00|98.66|96.46|98.46|96.26|98.66|96.46|98.31|96.11|0
1723723200000|2024-08-15 12:00:00|98.44|96.24|98.51|96.31|98.66|96.46|98.36|96.16|0
1723723500000|2024-08-15 12:05:00|98.46|96.26|98.48|96.28|98.61|96.41|98.31|96.11|0
1723723800000|2024-08-15 12:10:00|98.46|96.26|98.26|96.06|98.56|96.36|98.21|96.01|0
1723724100000|2024-08-15 12:15:00|98.23|96.03|98.03|95.83|98.3|96.1|98.01|95.81|0
1723724400000|2024-08-15 12:20:00|98.01|95.81|98.1|95.9|98.3|96.1|97.81|95.61|0
1723724700000|2024-08-15 12:25:00|98.15|95.95|98.13|95.93|98.82|96.62|98.1|95.9|0
1723725000000|2024-08-15 12:30:00|96.57|94.37|93.48|91.28|97.35|95.15|93.48|91.28|0
1723725300000|2024-08-15 12:35:00|93.62|91.42|92.92|90.72|94.35|92.15|92.73|90.53|0
1723725600000|2024-08-15 12:40:00|92.87|90.67|93.01|90.81|93.44|91.24|92.87|90.67|0
1723725900000|2024-08-15 12:45:00|92.94|90.74|91.56|89.36|93.25|91.05|91.56|89.36|0
1723726200000|2024-08-15 12:50:00|91.51|89.31|91.28|89.08|91.77|89.57|90.3|88.1|0
1723726500000|2024-08-15 12:55:00|91.32|89.12|92.28|90.08|93.08|90.88|91|88.8|0
1723726800000|2024-08-15 13:00:00|92.23|90.03|90.72|88.52|92.44|90.24|90.62|88.42|0
1723727100000|2024-08-15 13:05:00|90.78|88.58|91.67|89.47|91.71|89.51|90.69|88.49|0
1723727400000|2024-08-15 13:10:00|91.71|89.51|91.18|88.98|91.95|89.75|91.08|88.88|0
1723727700000|2024-08-15 13:15:00|91.13|88.93|91.66|89.46|91.9|89.7|91.11|88.91|0
1723728000000|2024-08-15 13:20:00|91.52|89.32|91.52|89.32|92.04|89.84|91.47|89.27|0
1723728300000|2024-08-15 13:25:00|91.5|89.3|90.36|88.16|91.66|89.46|90.22|88.02|0
1723728600000|2024-08-15 13:30:00|90.08|87.88|89.72|87.52|90.68|88.48|89.26|87.06|0
1723728900000|2024-08-15 13:35:00|89.67|87.47|89.85|87.65|90.13|87.93|89.03|86.83|0
1723729200000|2024-08-15 13:40:00|89.71|87.51|90.72|88.52|91.28|89.08|89.58|87.38|0
1723729500000|2024-08-15 13:45:00|90.77|88.57|89.8|87.6|91.19|88.99|89.8|87.6|0
1723729800000|2024-08-15 13:50:00|89.94|87.74|89.82|87.62|90.35|88.15|89.57|87.37|0
1723730100000|2024-08-15 13:55:00|89.73|87.53|88.96|86.76|90|87.8|88.74|86.54|0
1723730400000|2024-08-15 14:00:00|88.92|86.72|90.15|87.95|90.34|88.14|88.15|85.95|0
1723730700000|2024-08-15 14:05:00|90.24|88.04|90.41|88.21|90.98|88.78|90.15|87.95|0
1723731000000|2024-08-15 14:10:00|90.37|88.17|89.26|87.06|90.74|88.54|89.21|87.01|0
1723731300000|2024-08-15 14:15:00|89.17|86.97|88.85|86.65|89.63|87.43|88.8|86.6|0
1723731600000|2024-08-15 14:20:00|88.89|86.69|88.03|85.83|89.27|87.07|87.76|85.56|0
1723731900000|2024-08-15 14:25:00|87.98|85.78|87.35|85.15|88.12|85.92|86.9|84.7|0
1723732200000|2024-08-15 14:30:00|87.21|85.01|86.74|84.54|87.97|85.77|86.74|84.54|0
1723732500000|2024-08-15 14:35:00|86.78|84.58|86.24|84.04|86.92|84.72|85.84|83.64|0
1723732800000|2024-08-15 14:40:00|86.33|84.13|85.93|83.73|86.38|84.18|85.86|83.66|0
1723733100000|2024-08-15 14:45:00|85.97|83.77|85.84|83.64|86.02|83.82|85.26|83.06|0
1723733400000|2024-08-15 14:50:00|85.71|83.51|85.7|83.5|86.15|83.95|85.48|83.28|0
1723733700000|2024-08-15 14:55:00|85.62|83.42|85.7|83.5|86.1|83.9|85.62|83.42|0
1723734000000|2024-08-15 15:00:00|85.66|83.46|84.91|82.71|85.88|83.68|84.91|82.71|0
1723734300000|2024-08-15 15:05:00|84.86|82.66|84.95|82.75|85.34|83.14|84.82|82.62|0
1723734600000|2024-08-15 15:10:00|84.99|82.79|84.87|82.67|85.79|83.59|84.78|82.58|0
1723734900000|2024-08-15 15:15:00|84.91|82.71|84.65|82.45|85.04|82.84|84.34|82.14|0
1723735200000|2024-08-15 15:20:00|84.73|82.53|85.98|83.78|86.11|83.91|84.43|82.23|0
1723735500000|2024-08-15 15:25:00|86.02|83.82|86.68|84.48|86.68|84.48|85.89|83.69|0
1723735800000|2024-08-15 15:30:00|86.64|84.44|86.33|84.13|86.86|84.66|86.13|83.93|0
1723736100000|2024-08-15 15:35:00|86.5|84.3|86.24|84.04|86.73|84.53|86.06|83.86|0
1723736400000|2024-08-15 15:40:00|86.21|84.01|86.32|84.12|86.32|84.12|85.53|83.33|0
1723736700000|2024-08-15 15:45:00|86.27|84.07|86.18|83.98|86.63|84.43|86.18|83.98|0
1723737000000|2024-08-15 15:50:00|86.23|84.03|86.22|84.02|86.45|84.25|85.92|83.72|0
1723737300000|2024-08-15 15:55:00|86.18|83.98|86.75|84.55|86.8|84.6|86.05|83.85|0
1723737600000|2024-08-15 16:00:00|86.89|84.69|85.96|83.76|86.89|84.69|85.96|83.76|0
1723737900000|2024-08-15 16:05:00|86|83.8|86.18|83.98|86.26|84.06|86|83.8|0
1723738200000|2024-08-15 16:10:00|86.13|83.93|87.26|85.06|87.66|85.46|86|83.8|0
1723738500000|2024-08-15 16:15:00|87.22|85.02|86.69|84.49|87.26|85.06|86.42|84.22|0
1723738800000|2024-08-15 16:20:00|86.6|84.4|86.16|83.96|86.64|84.44|85.94|83.74|0
1723739100000|2024-08-15 16:25:00|86.2|84|86.63|84.43|86.72|84.52|86.16|83.96|0
1723739400000|2024-08-15 16:30:00|86.59|84.39|87.07|84.87|87.34|85.14|86.59|84.39|0
1723739700000|2024-08-15 16:35:00|87.09|84.89|87.51|85.31|87.51|85.31|86.98|84.78|0
1723740000000|2024-08-15 16:40:00|87.56|85.36|88.13|85.93|88.36|86.16|87.38|85.18|0
1723740300000|2024-08-15 16:45:00|88.18|85.98|88.47|86.27|89.03|86.83|87.91|85.71|0
1723740600000|2024-08-15 16:50:00|88.4|86.2|88.26|86.06|88.62|86.42|88.09|85.89|0
1723740900000|2024-08-15 16:55:00|88.31|86.11|87.91|85.71|88.44|86.24|87.82|85.62|0
1723741200000|2024-08-15 17:00:00|87.95|85.75|88.17|85.97|88.57|86.37|87.9|85.7|0
1723741500000|2024-08-15 17:05:00|88.13|85.93|88.57|86.37|88.57|86.37|88.04|85.84|0
1723741800000|2024-08-15 17:10:00|88.62|86.42|88.3|86.1|88.75|86.55|88.06|85.86|0
1723742100000|2024-08-15 17:15:00|88.21|86.01|88.17|85.97|88.41|86.21|87.94|85.74|0
1723742400000|2024-08-15 17:20:00|88.12|85.92|88.21|86.01|88.37|86.17|87.76|85.56|0
1723742700000|2024-08-15 17:25:00|88.16|85.96|87.72|85.52|88.16|85.96|87.27|85.07|0
1723743000000|2024-08-15 17:30:00|87.67|85.47|87.23|85.03|87.67|85.47|87.18|84.98|0
1723743300000|2024-08-15 17:35:00|87.27|85.07|87.09|84.89|87.36|85.16|87.05|84.85|0
1723743600000|2024-08-15 17:40:00|87.14|84.94|87.22|85.02|87.4|85.2|87|84.8|0
1723743900000|2024-08-15 17:45:00|87.18|84.98|86.87|84.67|87.22|85.02|86.83|84.63|0
1723744200000|2024-08-15 17:50:00|86.91|84.71|87.21|85.01|87.35|85.15|86.65|84.45|0
1723744500000|2024-08-15 17:55:00|87.26|85.06|87.08|84.88|87.43|85.23|87.04|84.84|0
1723744800000|2024-08-15 18:00:00|87.04|84.84|86.73|84.53|87.26|85.06|86.64|84.44|0
1723745100000|2024-08-15 18:05:00|86.68|84.48|86.77|84.57|86.9|84.7|86.59|84.39|0
1723745400000|2024-08-15 18:10:00|86.86|84.66|87.14|84.94|87.14|84.94|86.77|84.57|0
1723745700000|2024-08-15 18:15:00|87.25|85.05|86.9|84.7|87.43|85.23|86.81|84.61|0
1723746000000|2024-08-15 18:20:00|86.88|84.68|86.98|84.78|87.2|85|86.81|84.61|0
1723746300000|2024-08-15 18:25:00|87.03|84.83|86.76|84.56|87.07|84.87|86.59|84.39|0
1723746600000|2024-08-15 18:30:00|86.72|84.52|86.76|84.56|86.94|84.74|86.63|84.43|0
1723746900000|2024-08-15 18:35:00|86.72|84.52|86.67|84.47|86.89|84.69|86.5|84.3|0
1723747200000|2024-08-15 18:40:00|86.71|84.51|86.36|84.16|86.8|84.6|86.32|84.12|0
1723747500000|2024-08-15 18:45:00|86.41|84.21|86.45|84.25|86.58|84.38|86.32|84.12|0
1723747800000|2024-08-15 18:50:00|86.49|84.29|86.62|84.42|87.06|84.86|86.49|84.29|0
1723748100000|2024-08-15 18:55:00|86.67|84.47|86.58|84.38|86.75|84.55|86.45|84.25|0
1723748400000|2024-08-15 19:00:00|86.66|84.46|86.75|84.55|87.37|85.17|86.66|84.46|0
1723748700000|2024-08-15 19:05:00|86.79|84.59|86.4|84.2|86.99|84.79|86.4|84.2|0
1723749000000|2024-08-15 19:10:00|86.49|84.29|86.75|84.55|87.06|84.86|86.49|84.29|0
1723749300000|2024-08-15 19:15:00|86.7|84.5|86.57|84.37|86.83|84.63|86.31|84.11|0
1723749600000|2024-08-15 19:20:00|86.44|84.24|86.35|84.15|86.66|84.46|86.13|83.93|0
1723749900000|2024-08-15 19:25:00|86.39|84.19|85.69|83.49|86.72|84.52|85.69|83.49|0
1723750200000|2024-08-15 19:30:00|85.56|83.36|85.3|83.1|85.69|83.49|85.26|83.06|0
1723750500000|2024-08-15 19:35:00|85.26|83.06|85.3|83.1|85.52|83.32|85.13|82.93|0
1723750800000|2024-08-15 19:40:00|85.26|83.06|85.65|83.45|85.65|83.45|85.21|83.01|0
1723751100000|2024-08-15 19:45:00|85.69|83.49|86.3|84.1|86.48|84.28|85.6|83.4|0
1723751400000|2024-08-15 19:50:00|86.69|84.49|87.13|84.49|87.75|85.33|86.21|84.01|0
1723751700000|2024-08-15 19:55:00|86.69|84.05|85.73|83.09|87.66|85.02|85.73|83.09|0
1723752000000|2024-08-15 20:00:00|85.64|83|85.42|83.22|86.08|83.88|84.94|82.74|0
1723752300000|2024-08-15 20:05:00|85.46|83.26|85.03|82.83|85.55|83.35|85.03|82.83|0
1723752600000|2024-08-15 20:10:00|84.98|82.78|85.88|83.68|85.88|83.68|84.98|82.78|0
1723752900000|2024-08-15 20:15:00|86.3|83.3|86.16|83.16|86.3|83.3|86.03|83.03|0
1723753200000|2024-08-15 20:20:00|86.21|83.21|85.9|82.9|86.21|83.21|85.81|82.81|0
1723753500000|2024-08-15 20:25:00|85.94|82.94|85.03|82.03|85.94|82.94|85.03|82.03|0
1723753800000|2024-08-15 20:30:00|85.07|82.07|85.03|82.03|85.29|82.29|85.03|82.03|0
1723754100000|2024-08-15 20:35:00|85.07|82.07|85.03|82.03|85.16|82.16|85.03|82.03|0
1723754400000|2024-08-15 20:40:00|85.07|82.07|85.29|82.29|85.33|82.33|85.07|82.07|0
1723754700000|2024-08-15 20:45:00|85.33|82.33|85.37|82.37|85.37|82.37|85.28|82.28|0
1723755000000|2024-08-15 20:50:00|85.33|82.33|85.41|82.41|85.46|82.46|85.28|82.28|0
1723755300000|2024-08-15 20:55:00|85.37|82.37|85.65|82.65|85.93|82.93|85.37|82.37|0
1723755600000|2024-08-15 21:00:00|85.53|82.53|85.62|82.62|85.73|82.73|85.53|82.53|0
1723755900000|2024-08-15 21:05:00|85.63|82.63|85.58|82.58|85.63|82.63|85.58|82.58|0
1723756200000|2024-08-15 21:10:00|85.54|82.54|85.57|82.57|85.59|82.59|85.54|82.54|0
1723756500000|2024-08-15 21:15:00|85.62|82.62|85.57|82.57|85.62|82.62|85.55|82.55|0
1723756800000|2024-08-15 21:20:00|85.56|82.56|85.51|82.51|85.57|82.57|85.5|82.5|0
1723757100000|2024-08-15 21:25:00|85.49|82.49|85.54|82.54|85.54|82.54|85.48|82.48|0
1723757400000|2024-08-15 21:30:00|85.56|82.56|85.57|82.57|85.58|82.58|85.56|82.56|0
1723757700000|2024-08-15 21:35:00|85.56|82.56|85.55|82.55|85.57|82.57|85.53|82.53|0
1723758000000|2024-08-15 21:40:00|85.56|82.56|85.52|82.52|85.56|82.56|85.52|82.52|0
1723758300000|2024-08-15 21:45:00|85.56|82.56|85.52|82.52|85.56|82.56|85.52|82.52|0
1723758600000|2024-08-15 21:50:00|85.53|82.53|85.48|82.48|85.55|82.55|85.48|82.48|0
1723758900000|2024-08-15 21:55:00|85.46|82.46|85.41|82.41|85.48|82.48|85.4|82.4|0
1723759200000|2024-08-15 22:00:00|85.59|82.59|85|82|85.8|82.8|84.89|81.89|0
1723759500000|2024-08-15 22:05:00|84.91|81.91|85.52|82.52|85.6|82.6|84.91|81.91|0
1723759800000|2024-08-15 22:10:00|85.5|82.5|85.1|82.1|85.5|82.5|84.97|81.97|0
1723760100000|2024-08-15 22:15:00|85.08|82.08|85.08|82.08|85.17|82.17|84.99|81.99|0
1723760400000|2024-08-15 22:20:00|85.04|82.04|84.82|81.82|85.04|82.04|84.78|81.78|0
1723760700000|2024-08-15 22:25:00|84.84|81.84|84.56|81.56|84.9|81.9|84.52|81.52|0
1723761000000|2024-08-15 22:30:00|84.6|81.6|84.75|81.75|84.84|81.84|84.6|81.6|0
1723761300000|2024-08-15 22:35:00|84.77|81.77|84.36|81.36|84.77|81.77|84.04|81.04|0
1723761600000|2024-08-15 22:40:00|84.34|81.34|84.6|81.6|84.6|81.6|84.3|81.3|0
1723761900000|2024-08-15 22:45:00|84.62|81.62|84.53|81.53|84.62|81.62|84.45|81.45|0
1723762200000|2024-08-15 22:50:00|84.51|81.51|84.59|81.59|84.59|81.59|84.29|81.29|0
1723762500000|2024-08-15 22:55:00|84.57|81.57|84.38|81.38|84.57|81.57|84.33|81.33|0
1723762800000|2024-08-15 23:00:00|84.36|81.36|84.2|81.2|84.38|81.38|84.18|81.18|0
1723763100000|2024-08-15 23:05:00|84.18|81.18|84.29|81.29|84.37|81.37|84.18|81.18|0
1723763400000|2024-08-15 23:10:00|84.24|81.24|83.96|80.96|84.31|81.31|83.64|80.64|0
1723763700000|2024-08-15 23:15:00|83.9|80.9|83.98|80.98|84.03|81.03|83.81|80.81|0
1723764000000|2024-08-15 23:20:00|83.94|80.94|83.6|80.6|83.98|80.98|83.6|80.6|0
1723764300000|2024-08-15 23:25:00|83.64|80.64|83.7|80.7|83.85|80.85|83.6|80.6|0
1723764600000|2024-08-15 23:30:00|83.64|80.64|83.89|80.89|83.94|80.94|83.64|80.64|0
1723764900000|2024-08-15 23:35:00|83.91|80.91|84.02|81.02|84.02|81.02|83.81|80.81|0
1723765200000|2024-08-15 23:40:00|84.04|81.04|84.19|81.19|84.58|81.58|84.02|81.02|0
1723765500000|2024-08-15 23:45:00|84.23|81.23|84.36|81.36|84.4|81.4|84.21|81.21|0
1723765800000|2024-08-15 23:50:00|84.38|81.38|84.44|81.44|84.49|81.49|84.32|81.32|0
1723766100000|2024-08-15 23:55:00|84.4|81.4|84.23|81.23|84.44|81.44|84.23|81.23|0
1723766400000|2024-08-16 00:00:00|84.18|81.18|84.7|81.7|84.83|81.83|84.18|81.18|0
1723766700000|2024-08-16 00:05:00|84.74|81.74|84.78|81.78|85.04|82.04|84.74|81.74|0
1723767000000|2024-08-16 00:10:00|84.83|81.83|84.78|81.78|84.87|81.87|84.7|81.7|0
1723767300000|2024-08-16 00:15:00|84.34|82.14|84.59|82.39|84.64|82.44|84.25|82.05|0
1723767600000|2024-08-16 00:20:00|84.64|82.44|84.59|82.39|84.68|82.48|84.29|82.09|0
1723767900000|2024-08-16 00:25:00|84.55|82.35|85.28|83.08|85.5|83.3|84.25|82.05|0
1723768200000|2024-08-16 00:30:00|85.24|83.04|85.74|83.54|85.74|83.54|85.15|82.95|0
1723768500000|2024-08-16 00:35:00|85.71|83.51|86.06|83.86|86.24|84.04|85.67|83.47|0
1723768800000|2024-08-16 00:40:00|86.04|83.84|85.97|83.77|86.15|83.95|85.93|83.73|0
1723769100000|2024-08-16 00:45:00|86|83.8|85.84|83.64|86.06|83.86|85.67|83.47|0
1723769400000|2024-08-16 00:50:00|85.88|83.68|85.79|83.59|86.01|83.81|85.69|83.49|0
1723769700000|2024-08-16 00:55:00|85.84|83.64|85.49|83.29|85.88|83.68|85.45|83.25|0
1723770000000|2024-08-16 01:00:00|85.58|83.38|85.66|83.46|85.75|83.55|85.49|83.29|0
1723770300000|2024-08-16 01:05:00|85.57|83.37|85.81|83.61|85.97|83.77|85.57|83.37|0
1723770600000|2024-08-16 01:10:00|85.79|83.59|85.83|83.63|85.96|83.76|85.59|83.39|0
1723770900000|2024-08-16 01:15:00|85.85|83.65|85.57|83.37|85.85|83.65|85.48|83.28|0
1723771200000|2024-08-16 01:20:00|85.61|83.41|85.44|83.24|85.61|83.41|85.31|83.11|0
1723771500000|2024-08-16 01:25:00|85.35|83.15|85.22|83.02|85.44|83.24|85.13|82.93|0
1723771800000|2024-08-16 01:30:00|85.18|82.98|85.13|82.93|85.22|83.02|85.09|82.89|0
1723772100000|2024-08-16 01:35:00|85.17|82.97|85.15|82.95|85.3|83.1|85.09|82.89|0
1723772400000|2024-08-16 01:40:00|85.17|82.97|84.78|82.58|85.17|82.97|84.78|82.58|0
1723772700000|2024-08-16 01:45:00|84.82|82.62|85.17|82.97|85.19|82.99|84.78|82.58|0
1723773000000|2024-08-16 01:50:00|85.21|83.01|85.08|82.88|85.43|83.23|85.06|82.86|0
1723773300000|2024-08-16 01:55:00|85.06|82.86|85.08|82.88|85.08|82.88|84.97|82.77|0
1723773600000|2024-08-16 02:00:00|85.01|82.81|84.99|82.79|85.08|82.88|84.82|82.62|0
1723773900000|2024-08-16 02:05:00|85.01|82.81|84.95|82.75|85.08|82.88|84.9|82.7|0
1723774200000|2024-08-16 02:10:00|84.99|82.79|84.97|82.77|85.12|82.92|84.92|82.72|0
1723774500000|2024-08-16 02:15:00|84.99|82.79|84.73|82.53|84.99|82.79|84.47|82.27|0
1723774800000|2024-08-16 02:20:00|84.77|82.57|84.68|82.48|84.96|82.76|84.64|82.44|0
1723775100000|2024-08-16 02:25:00|84.64|82.44|84.72|82.52|84.85|82.65|84.62|82.42|0
1723775400000|2024-08-16 02:30:00|84.75|82.55|84.85|82.65|84.89|82.69|84.7|82.5|0
1723775700000|2024-08-16 02:35:00|84.87|82.67|84.76|82.56|84.89|82.69|84.72|82.52|0
1723776000000|2024-08-16 02:40:00|84.81|82.61|84.72|82.52|84.81|82.61|84.72|82.52|0
1723776300000|2024-08-16 02:45:00|84.76|82.56|84.72|82.52|84.76|82.56|84.72|82.52|0
1723776600000|2024-08-16 02:50:00|84.76|82.56|84.84|82.64|84.87|82.67|84.72|82.52|0
1723776900000|2024-08-16 02:55:00|84.89|82.69|84.8|82.6|84.93|82.73|84.8|82.6|0
1723777200000|2024-08-16 03:00:00|84.76|82.56|84.75|82.55|84.8|82.6|84.67|82.47|0
1723777500000|2024-08-16 03:05:00|84.8|82.6|84.75|82.55|84.8|82.6|84.58|82.38|0
1723777800000|2024-08-16 03:10:00|84.71|82.51|84.79|82.59|84.79|82.59|84.58|82.38|0
1723778100000|2024-08-16 03:15:00|84.84|82.64|84.62|82.42|84.84|82.64|84.62|82.42|0
1723778400000|2024-08-16 03:20:00|84.66|82.46|84.83|82.63|84.83|82.63|84.62|82.42|0
1723778700000|2024-08-16 03:25:00|84.79|82.59|84.62|82.42|84.94|82.74|84.62|82.42|0
1723779000000|2024-08-16 03:30:00|84.64|82.44|84.49|82.29|84.66|82.46|84.36|82.16|0
1723779300000|2024-08-16 03:35:00|84.51|82.31|84.44|82.24|84.53|82.33|84.44|82.24|0
1723779600000|2024-08-16 03:40:00|84.4|82.2|84.44|82.24|84.57|82.37|84.35|82.15|0
1723779900000|2024-08-16 03:45:00|84.4|82.2|84.44|82.24|84.44|82.24|84.31|82.11|0
1723780200000|2024-08-16 03:50:00|84.46|82.26|84.46|82.26|84.52|82.32|84.42|82.22|0
1723780500000|2024-08-16 03:55:00|84.44|82.24|84.52|82.32|84.52|82.32|84.43|82.23|0
1723780800000|2024-08-16 04:00:00|84.54|82.34|84.65|82.45|84.71|82.51|84.54|82.34|0
1723781100000|2024-08-16 04:05:00|84.69|82.49|84.54|82.34|84.69|82.49|84.52|82.32|0
1723781400000|2024-08-16 04:10:00|84.52|82.32|85.12|82.92|85.14|82.94|84.52|82.32|0
1723781700000|2024-08-16 04:15:00|85.16|82.96|84.99|82.79|85.16|82.96|84.94|82.74|0
1723782000000|2024-08-16 04:20:00|85.03|82.83|85.03|82.83|85.07|82.87|84.94|82.74|0
1723782300000|2024-08-16 04:25:00|85.07|82.87|84.75|82.55|85.11|82.91|84.75|82.55|0
1723782600000|2024-08-16 04:30:00|84.77|82.57|84.72|82.52|84.98|82.78|84.7|82.5|0
1723782900000|2024-08-16 04:35:00|84.77|82.57|84.87|82.67|84.94|82.74|84.68|82.48|0
1723783200000|2024-08-16 04:40:00|84.89|82.69|84.78|82.58|84.98|82.78|84.78|82.58|0
1723783500000|2024-08-16 04:45:00|84.76|82.56|84.8|82.6|84.87|82.67|84.76|82.56|0
1723783800000|2024-08-16 04:50:00|84.83|82.63|84.8|82.6|84.85|82.65|84.74|82.54|0
1723784100000|2024-08-16 04:55:00|84.76|82.56|84.8|82.6|84.8|82.6|84.76|82.56|0
1723784400000|2024-08-16 05:00:00|84.76|82.56|84.67|82.47|84.8|82.6|84.58|82.38|0
1723784700000|2024-08-16 05:05:00|84.69|82.49|84.5|82.3|84.71|82.51|84.48|82.28|0
1723785000000|2024-08-16 05:10:00|84.48|82.28|84.54|82.34|84.58|82.38|84.45|82.25|0
1723785300000|2024-08-16 05:15:00|84.49|82.29|84.32|82.12|84.49|82.29|84.19|81.99|0
1723785600000|2024-08-16 05:20:00|84.28|82.08|84.53|82.33|84.53|82.33|84.28|82.08|0
1723785900000|2024-08-16 05:25:00|84.49|82.29|84.27|82.07|84.51|82.31|84.19|81.99|0
1723786200000|2024-08-16 05:30:00|84.25|82.05|84.14|81.94|84.25|82.05|84.1|81.9|0
1723786500000|2024-08-16 05:35:00|84.12|81.92|84.1|81.9|84.19|81.99|84.06|81.86|0
1723786800000|2024-08-16 05:40:00|84.06|81.86|83.93|81.73|84.1|81.9|83.8|81.6|0
1723787100000|2024-08-16 05:45:00|83.95|81.75|83.67|81.47|84.05|81.85|83.67|81.47|0
1723787400000|2024-08-16 05:50:00|83.71|81.51|83.71|81.51|83.8|81.6|83.63|81.43|0
1723787700000|2024-08-16 05:55:00|83.75|81.55|83.84|81.64|83.88|81.68|83.71|81.51|0
1723788000000|2024-08-16 06:00:00|83.86|81.66|83.49|81.29|83.88|81.68|83.49|81.29|0
1723788300000|2024-08-16 06:05:00|83.52|81.32|83.49|81.29|83.71|81.51|83.49|81.29|0
1723788600000|2024-08-16 06:10:00|83.51|81.31|83.53|81.33|83.6|81.4|83.45|81.25|0
1723788900000|2024-08-16 06:15:00|83.55|81.35|83.57|81.37|83.66|81.46|83.49|81.29|0
1723789200000|2024-08-16 06:20:00|83.6|81.4|84.38|82.18|84.94|82.74|83.49|81.29|0
1723789500000|2024-08-16 06:25:00|84.42|82.22|84.33|82.13|84.68|82.48|84.33|82.13|0
1723789800000|2024-08-16 06:30:00|84.37|82.17|84.44|82.24|84.5|82.3|84.37|82.17|0
1723790100000|2024-08-16 06:35:00|84.46|82.26|84.46|82.26|84.59|82.39|84.37|82.17|0
1723790400000|2024-08-16 06:40:00|84.41|82.21|84.54|82.34|84.54|82.34|84.24|82.04|0
1723790700000|2024-08-16 06:45:00|84.58|82.38|84.32|82.12|84.58|82.38|84.24|82.04|0
1723791000000|2024-08-16 06:50:00|84.28|82.08|84.37|82.17|84.37|82.17|84.15|81.95|0
1723791300000|2024-08-16 06:55:00|84.35|82.15|84.58|82.38|84.58|82.38|84.28|82.08|0
1723791600000|2024-08-16 07:00:00|84.66|82.46|84.51|82.31|84.71|82.51|84.47|82.27|0
1723791900000|2024-08-16 07:05:00|84.49|82.29|84.75|82.55|84.9|82.7|84.47|82.27|0
1723792200000|2024-08-16 07:10:00|84.66|82.46|84.96|82.76|85|82.8|84.57|82.37|0
1723792500000|2024-08-16 07:15:00|85|82.8|85.04|82.84|85.13|82.93|84.87|82.67|0
1723792800000|2024-08-16 07:20:00|85.07|82.87|85.21|83.01|85.43|83.23|85|82.8|0
1723793100000|2024-08-16 07:25:00|85.24|83.04|85.08|82.88|85.3|83.1|85.04|82.84|0
1723793400000|2024-08-16 07:30:00|85.13|82.93|85.34|83.14|85.43|83.23|85.08|82.88|0
1723793700000|2024-08-16 07:35:00|85.36|83.16|85.43|83.23|85.64|83.44|85.21|83.01|0
1723794000000|2024-08-16 07:40:00|85.47|83.27|85.21|83.01|85.49|83.29|85.21|83.01|0
1723794300000|2024-08-16 07:45:00|85.29|83.09|85.64|83.44|85.64|83.44|85.29|83.09|0
1723794600000|2024-08-16 07:50:00|85.73|83.53|85.88|83.68|85.9|83.7|85.51|83.31|0
1723794900000|2024-08-16 07:55:00|85.85|83.65|85.59|83.39|85.9|83.7|85.59|83.39|0
1723795200000|2024-08-16 08:00:00|85.68|83.48|85.42|83.22|85.79|83.59|85.33|83.13|0
1723795500000|2024-08-16 08:05:00|85.37|83.17|85.18|82.98|85.37|83.17|84.98|82.78|0
1723795800000|2024-08-16 08:10:00|85.16|82.96|85.15|82.95|85.33|83.13|84.94|82.74|0
1723796100000|2024-08-16 08:15:00|85.13|82.93|85.15|82.95|85.35|83.15|85.07|82.87|0
1723796400000|2024-08-16 08:20:00|85.13|82.93|85.65|83.45|85.76|83.56|85.11|82.91|0
1723796700000|2024-08-16 08:25:00|85.63|83.43|85.88|83.68|86.15|83.95|85.63|83.43|0
1723797000000|2024-08-16 08:30:00|85.84|83.64|86.01|83.81|86.06|83.86|85.67|83.47|0
1723797300000|2024-08-16 08:35:00|86.06|83.86|85.84|83.64|86.14|83.94|85.67|83.47|0
1723797600000|2024-08-16 08:40:00|85.82|83.62|86.05|83.85|86.4|84.2|85.75|83.55|0
1723797900000|2024-08-16 08:45:00|86.01|83.81|85.83|83.63|86.01|83.81|85.66|83.46|0
1723798200000|2024-08-16 08:50:00|85.86|83.66|85.7|83.5|85.88|83.68|85.7|83.5|0
1723798500000|2024-08-16 08:55:00|85.73|83.53|85.79|83.59|85.83|83.63|85.7|83.5|0
1723798800000|2024-08-16 09:00:00|85.83|83.63|85.53|83.33|85.92|83.72|85.46|83.26|0
1723799100000|2024-08-16 09:05:00|85.57|83.37|85.61|83.41|85.74|83.54|85.35|83.15|0
1723799400000|2024-08-16 09:10:00|85.63|83.43|85.57|83.37|85.68|83.48|85.39|83.19|0
1723799700000|2024-08-16 09:15:00|85.52|83.32|85.67|83.47|85.87|83.67|85.52|83.32|0
1723800000000|2024-08-16 09:20:00|85.63|83.43|85.3|83.1|85.63|83.43|85.26|83.06|0
1723800300000|2024-08-16 09:25:00|85.35|83.15|85.39|83.19|85.43|83.23|85.3|83.1|0
1723800600000|2024-08-16 09:30:00|85.43|83.23|85.52|83.32|85.99|83.79|85.43|83.23|0
1723800900000|2024-08-16 09:35:00|85.54|83.34|85.56|83.36|85.64|83.44|85.39|83.19|0
1723801200000|2024-08-16 09:40:00|85.38|83.18|85.92|83.72|86.01|83.81|85.38|83.18|0
1723801500000|2024-08-16 09:45:00|85.99|83.79|86.07|83.87|86.12|83.92|85.97|83.77|0
1723801800000|2024-08-16 09:50:00|86.12|83.92|86.25|84.05|86.42|84.22|86.07|83.87|0
1723802100000|2024-08-16 09:55:00|86.2|84|86.25|84.05|86.27|84.07|86.05|83.85|0
1723802400000|2024-08-16 10:00:00|86.27|84.07|86.46|84.26|86.64|84.44|86.27|84.07|0
1723802700000|2024-08-16 10:05:00|86.51|84.31|86.9|84.7|86.99|84.79|86.5|84.3|0
1723803000000|2024-08-16 10:10:00|86.85|84.65|87.47|85.27|87.51|85.31|86.85|84.65|0
1723803300000|2024-08-16 10:15:00|87.45|85.25|87.38|85.18|87.78|85.58|87.25|85.05|0
1723803600000|2024-08-16 10:20:00|87.4|85.2|87.29|85.09|87.4|85.2|87|84.8|0
1723803900000|2024-08-16 10:25:00|87.31|85.11|87.37|85.17|87.73|85.53|87.29|85.09|0
1723804200000|2024-08-16 10:30:00|87.33|85.13|87.9|85.7|88.04|85.84|87.2|85|0
1723804500000|2024-08-16 10:35:00|87.95|85.75|87.9|85.7|88.17|85.97|87.64|85.44|0
1723804800000|2024-08-16 10:40:00|87.95|85.75|87.55|85.35|87.99|85.79|87.52|85.32|0
1723805100000|2024-08-16 10:45:00|87.59|85.39|87.59|85.39|87.99|85.79|87.55|85.35|0
1723805400000|2024-08-16 10:50:00|87.63|85.43|87.59|85.39|87.85|85.65|87.54|85.34|0
1723805700000|2024-08-16 10:55:00|87.54|85.34|87.32|85.12|87.54|85.34|87.32|85.12|0
1723806000000|2024-08-16 11:00:00|87.36|85.16|87.63|85.43|87.67|85.47|87.19|84.99|0
1723806300000|2024-08-16 11:05:00|87.61|85.41|87.83|85.63|88.02|85.82|87.45|85.25|0
1723806600000|2024-08-16 11:10:00|87.8|85.6|87.98|85.78|88.11|85.91|87.63|85.43|0
1723806900000|2024-08-16 11:15:00|88|85.8|88.11|85.91|88.11|85.91|87.78|85.58|0
1723807200000|2024-08-16 11:20:00|88.07|85.87|87.75|85.55|88.11|85.91|87.66|85.46|0
1723807500000|2024-08-16 11:25:00|87.71|85.51|88.02|85.82|88.02|85.82|87.58|85.38|0
1723807800000|2024-08-16 11:30:00|88.06|85.86|88.1|85.9|88.33|86.13|87.84|85.64|0
1723808100000|2024-08-16 11:35:00|88.06|85.86|87.55|85.35|88.06|85.86|87.48|85.28|0
1723808400000|2024-08-16 11:40:00|87.57|85.37|88.32|86.12|88.32|86.12|87.48|85.28|0
1723808700000|2024-08-16 11:45:00|88.28|86.08|87.88|85.68|88.41|86.21|87.79|85.59|0
1723809000000|2024-08-16 11:50:00|87.92|85.72|88.36|86.16|88.48|86.28|87.79|85.59|0
1723809300000|2024-08-16 11:55:00|88.41|86.21|88.45|86.25|88.54|86.34|88.19|85.99|0
1723809600000|2024-08-16 12:00:00|88.36|86.16|88.54|86.34|88.58|86.38|88.09|85.89|0
1723809900000|2024-08-16 12:05:00|88.45|86.25|88.31|86.11|88.63|86.43|87.96|85.76|0
1723810200000|2024-08-16 12:10:00|88.34|86.14|88.89|86.69|88.94|86.74|88.31|86.11|0
1723810500000|2024-08-16 12:15:00|88.85|86.65|89.61|87.41|89.61|87.41|88.85|86.65|0
1723810800000|2024-08-16 12:20:00|89.56|87.36|89.56|87.36|89.88|87.68|89.52|87.32|0
1723811100000|2024-08-16 12:25:00|89.61|87.41|89.61|87.41|89.92|87.72|89.56|87.36|0
1723811400000|2024-08-16 12:30:00|89.56|87.36|91.51|89.31|91.61|89.41|89.56|87.36|0
1723811700000|2024-08-16 12:35:00|91.61|89.41|91.83|89.63|91.83|89.63|90.74|88.54|0
1723812000000|2024-08-16 12:40:00|91.7|89.5|90.56|88.36|91.7|89.5|87.19|84.99|0
1723812300000|2024-08-16 12:45:00|90.51|88.31|90.67|88.47|90.88|88.68|90.15|87.95|0
1723812600000|2024-08-16 12:50:00|90.65|88.45|90.92|88.72|91.43|89.23|90.65|88.45|0
1723812900000|2024-08-16 12:55:00|90.83|88.63|90.42|88.22|90.97|88.77|90.23|88.03|0
1723813200000|2024-08-16 13:00:00|90.51|88.31|89.87|87.67|90.55|88.35|89.85|87.65|0
1723813500000|2024-08-16 13:05:00|89.82|87.62|90|87.8|90.14|87.94|89.69|87.49|0
1723813800000|2024-08-16 13:10:00|90.05|87.85|89.89|87.69|90.37|88.17|89.89|87.69|0
1723814100000|2024-08-16 13:15:00|89.87|87.67|89.28|87.08|89.87|87.67|89.23|87.03|0
1723814400000|2024-08-16 13:20:00|89.25|87.05|89.59|87.39|89.59|87.39|89.16|86.96|0
1723814700000|2024-08-16 13:25:00|89.64|87.44|89.18|86.98|90.27|88.07|89.14|86.94|0
1723815000000|2024-08-16 13:30:00|88.55|86.35|88.86|86.66|89.98|87.78|88.37|86.17|0
1723815300000|2024-08-16 13:35:00|88.82|86.62|88.57|86.37|89.13|86.93|88.37|86.17|0
1723815600000|2024-08-16 13:40:00|88.64|86.44|88.59|86.39|88.77|86.57|87.74|85.54|0
1723815900000|2024-08-16 13:45:00|88.5|86.3|88.1|85.9|88.88|86.68|87.92|85.72|0
1723816200000|2024-08-16 13:50:00|88.05|85.85|87.74|85.54|88.23|86.03|87.39|85.19|0
1723816500000|2024-08-16 13:55:00|87.7|85.5|87.89|85.69|88.32|86.12|87.43|85.23|0
1723816800000|2024-08-16 14:00:00|87.81|85.61|86.81|84.61|87.81|85.61|86.15|83.95|0
1723817100000|2024-08-16 14:05:00|86.9|84.7|87.03|84.83|87.38|85.18|86.28|84.08|0
1723817400000|2024-08-16 14:10:00|87.14|84.94|86.94|84.74|87.25|85.05|86.72|84.52|0
1723817700000|2024-08-16 14:15:00|86.89|84.69|85.89|83.69|86.92|84.72|85.84|83.64|0
1723818000000|2024-08-16 14:20:00|85.93|83.73|86.58|84.38|86.67|84.47|85.67|83.47|0
1723818300000|2024-08-16 14:25:00|86.76|84.56|86.76|84.56|86.93|84.73|86.32|84.12|0
1723818600000|2024-08-16 14:30:00|86.71|84.51|87.2|85|87.42|85.22|86.41|84.21|0
1723818900000|2024-08-16 14:35:00|87.11|84.91|87.06|84.86|87.64|85.44|86.65|84.45|0
1723819200000|2024-08-16 14:40:00|87.15|84.95|87.5|85.3|87.95|85.75|87.06|84.86|0
1723819500000|2024-08-16 14:45:00|87.63|85.43|88.75|86.55|89.06|86.86|87.06|84.86|0
1723819800000|2024-08-16 14:50:00|88.52|86.32|88.21|86.01|88.61|86.41|86.97|84.77|0
1723820100000|2024-08-16 14:55:00|88.16|85.96|88.12|85.92|88.34|86.14|87.54|85.34|0
1723820400000|2024-08-16 15:00:00|88.16|85.96|87.41|85.21|88.34|86.14|87.41|85.21|0
1723820700000|2024-08-16 15:05:00|87.49|85.29|87.58|85.38|87.98|85.78|87.18|84.98|0
1723821000000|2024-08-16 15:10:00|87.54|85.34|86.75|84.55|88.77|86.57|86.53|84.33|0
1723821300000|2024-08-16 15:15:00|86.62|84.42|87.02|84.82|87.5|85.3|86.62|84.42|0
1723821600000|2024-08-16 15:20:00|86.97|84.77|86.84|84.64|87.64|85.44|86.79|84.59|0
1723821900000|2024-08-16 15:25:00|86.79|84.59|86.53|84.33|87.1|84.9|86.26|84.06|0
1723822200000|2024-08-16 15:30:00|86.48|84.28|86.75|84.55|86.79|84.59|86.22|84.02|0
1723822500000|2024-08-16 15:35:00|86.66|84.46|86.17|83.97|86.7|84.5|85.91|83.71|0
1723822800000|2024-08-16 15:40:00|86.13|83.93|85.69|83.49|86.26|84.06|85.56|83.36|0
1723823100000|2024-08-16 15:45:00|85.65|83.45|85.6|83.4|85.69|83.49|85.26|83.06|0
1723823400000|2024-08-16 15:50:00|85.56|83.36|85.21|83.01|86|83.8|85.17|82.97|0
1723823700000|2024-08-16 15:55:00|85.25|83.05|85.17|82.97|85.25|83.05|84.86|82.66|0
1723824000000|2024-08-16 16:00:00|85.21|83.01|85.34|83.14|85.43|83.23|85.04|82.84|0
1723824300000|2024-08-16 16:05:00|85.29|83.09|84.9|82.7|85.47|83.27|84.86|82.66|0
1723824600000|2024-08-16 16:10:00|84.86|82.66|84.12|81.92|84.9|82.7|84.12|81.92|0
1723824900000|2024-08-16 16:15:00|84.08|81.88|83.95|81.75|84.12|81.92|83.74|81.54|0
1723825200000|2024-08-16 16:20:00|83.91|81.71|83.82|81.62|84.25|82.05|83.78|81.58|0
1723825500000|2024-08-16 16:25:00|83.78|81.58|84.16|81.96|84.51|82.31|83.78|81.58|0
1723825800000|2024-08-16 16:30:00|84.12|81.92|83.86|81.66|84.38|82.18|83.73|81.53|0
1723826100000|2024-08-16 16:35:00|83.82|81.62|83.78|81.58|84.68|82.48|83.52|81.32|0
1723826400000|2024-08-16 16:40:00|83.82|81.62|83.95|81.75|84.21|82.01|83.78|81.58|0
1723826700000|2024-08-16 16:45:00|83.99|81.79|83.78|81.58|84.25|82.05|83.78|81.58|0
1723827000000|2024-08-16 16:50:00|83.76|81.56|83.39|81.19|83.86|81.66|83.37|81.17|0
1723827300000|2024-08-16 16:55:00|83.35|81.15|82.75|80.55|83.48|81.28|82.46|80.26|0
1723827600000|2024-08-16 17:00:00|82.67|80.47|83.13|80.93|83.35|81.15|82.58|80.38|0
1723827900000|2024-08-16 17:05:00|83.11|80.91|83.47|81.27|83.6|81.4|82.92|80.72|0
1723828200000|2024-08-16 17:10:00|83.43|81.23|83.26|81.06|83.51|81.31|83.13|80.93|0
1723828500000|2024-08-16 17:15:00|83.3|81.1|83.51|81.31|83.77|81.57|83.17|80.97|0
1723828800000|2024-08-16 17:20:00|83.49|81.29|83.46|81.26|83.76|81.56|83.42|81.22|0
1723829100000|2024-08-16 17:25:00|83.42|81.22|83.59|81.39|84.02|81.82|83.34|81.14|0
1723829400000|2024-08-16 17:30:00|83.55|81.35|83.59|81.39|83.63|81.43|83.38|81.18|0
1723829700000|2024-08-16 17:35:00|83.55|81.35|83.37|81.17|83.63|81.43|83.33|81.13|0
1723830000000|2024-08-16 17:40:00|83.33|81.13|83.12|80.92|83.65|81.45|83.12|80.92|0
1723830300000|2024-08-16 17:45:00|83.2|81|83.54|81.34|83.76|81.56|83.12|80.92|0
1723830600000|2024-08-16 17:50:00|83.58|81.38|85.09|82.89|85.22|83.02|83.54|81.34|0
1723830900000|2024-08-16 17:55:00|85.04|82.84|84.29|82.09|85.04|82.84|84.27|82.07|0
1723831200000|2024-08-16 18:00:00|84.27|82.07|84.91|82.71|84.95|82.75|84.27|82.07|0
1723831500000|2024-08-16 18:05:00|84.95|82.75|85.34|83.14|85.38|83.18|84.87|82.67|0
1723831800000|2024-08-16 18:10:00|85.86|83.66|85.94|83.74|86.12|83.92|85.66|83.46|0
1723832100000|2024-08-16 18:15:00|85.9|83.7|85.23|83.03|85.9|83.7|85.21|83.01|0
1723832400000|2024-08-16 18:20:00|85.21|83.01|85.81|83.61|85.9|83.7|85.21|83.01|0
1723832700000|2024-08-16 18:25:00|85.77|83.57|85.29|83.09|85.81|83.61|85.2|83|0
1723833000000|2024-08-16 18:30:00|85.27|83.07|85.12|82.92|85.5|83.3|85.12|82.92|0
1723833300000|2024-08-16 18:35:00|85.16|82.96|84.59|82.39|85.67|83.47|84.34|82.14|0
1723833600000|2024-08-16 18:40:00|84.64|82.44|85.15|82.95|85.15|82.95|84.42|82.22|0
1723833900000|2024-08-16 18:45:00|85.07|82.87|84.89|82.69|85.24|83.04|84.85|82.65|0
1723834200000|2024-08-16 18:50:00|84.79|82.59|84.37|82.17|85.11|82.91|84.33|82.13|0
1723834500000|2024-08-16 18:55:00|84.33|82.13|84.12|81.92|84.42|82.22|83.95|81.75|0
1723834800000|2024-08-16 19:00:00|84.16|81.96|84.33|82.13|84.37|82.17|83.94|81.74|0
1723835100000|2024-08-16 19:05:00|84.29|82.09|84.46|82.26|84.5|82.3|84.03|81.83|0
1723835400000|2024-08-16 19:10:00|84.5|82.3|84.5|82.3|84.71|82.51|84.33|82.13|0
1723835700000|2024-08-16 19:15:00|84.54|82.34|84.45|82.25|84.71|82.51|84.41|82.21|0
1723836000000|2024-08-16 19:20:00|84.49|82.29|84.75|82.55|84.97|82.77|84.49|82.29|0
1723836300000|2024-08-16 19:25:00|84.79|82.59|84.96|82.76|85.01|82.81|84.58|82.38|0
1723836600000|2024-08-16 19:30:00|85.01|82.81|84.58|82.38|85.09|82.89|84.53|82.33|0
1723836900000|2024-08-16 19:35:00|84.62|82.42|84.62|82.42|84.75|82.55|84.36|82.16|0
1723837200000|2024-08-16 19:40:00|84.66|82.46|85.05|82.85|85.05|82.85|84.44|82.24|0
1723837500000|2024-08-16 19:45:00|85.02|82.82|85.65|83.45|85.87|83.67|84.92|82.72|0
1723837800000|2024-08-16 19:50:00|85.48|83.28|85.34|83.14|85.69|83.49|85.13|82.93|0
1723838100000|2024-08-16 19:55:00|85.43|83.23|84.7|82.5|85.43|83.23|84.61|82.41|0
1723838400000|2024-08-16 20:00:00|84.65|82.45|84.54|82.34|84.95|82.75|84.44|82.24|0
1723838700000|2024-08-16 20:05:00|84.48|82.28|84.52|82.32|84.69|82.49|84.39|82.19|0
1723839000000|2024-08-16 20:10:00|84.48|82.28|84.26|82.06|84.52|82.32|84.13|81.93|0
1724027100000|2024-08-19 00:25:00|83.91|81.76|83.87|81.67|83.96|81.76|83.81|81.61|0
1724027400000|2024-08-19 00:30:00|83.91|81.71|83.83|81.63|83.95|81.75|83.64|81.44|0
1724027700000|2024-08-19 00:35:00|83.78|81.58|83.78|81.58|83.95|81.75|83.7|81.5|0
1724028000000|2024-08-19 00:40:00|83.82|81.62|83.65|81.45|83.91|81.71|83.57|81.37|0
1724028300000|2024-08-19 00:45:00|83.61|81.41|83.52|81.32|83.65|81.45|83.37|81.17|0
1724028600000|2024-08-19 00:50:00|83.56|81.36|83.56|81.36|83.81|81.61|83.39|81.19|0
1724028900000|2024-08-19 00:55:00|83.6|81.4|83.75|81.55|83.89|81.69|83.6|81.4|0
1724029200000|2024-08-19 01:00:00|83.77|81.57|84.02|81.82|84.04|81.84|83.72|81.52|0
1724029500000|2024-08-19 01:05:00|83.98|81.78|83.98|81.78|84.19|81.99|83.87|81.67|0
1724029800000|2024-08-19 01:10:00|83.93|81.73|83.8|81.6|83.93|81.73|83.68|81.48|0
1724030100000|2024-08-19 01:15:00|83.78|81.58|83.89|81.69|84.14|81.94|83.78|81.58|0
1724030400000|2024-08-19 01:20:00|83.93|81.73|83.93|81.73|84.1|81.9|83.76|81.56|0
1724030700000|2024-08-19 01:25:00|83.91|81.71|84.18|81.98|84.22|82.02|83.91|81.71|0
1724031000000|2024-08-19 01:30:00|84.14|81.94|84.05|81.85|84.18|81.98|83.92|81.72|0
1724031300000|2024-08-19 01:35:00|84.09|81.89|84.05|81.85|84.26|82.06|84.03|81.83|0
1724031600000|2024-08-19 01:40:00|84.03|81.83|83.86|81.66|84.09|81.89|83.84|81.64|0
1724031900000|2024-08-19 01:45:00|83.88|81.68|83.88|81.68|84.01|81.81|83.79|81.59|0
1724032200000|2024-08-19 01:50:00|83.9|81.7|83.96|81.76|84.05|81.85|83.9|81.7|0
1724032500000|2024-08-19 01:55:00|84|81.8|83.75|81.55|84.04|81.84|83.66|81.46|0
1724032800000|2024-08-19 02:00:00|83.7|81.5|83.68|81.48|83.75|81.55|83.62|81.42|0
1724033100000|2024-08-19 02:05:00|83.66|81.46|83.7|81.5|83.78|81.58|83.57|81.37|0
1724033400000|2024-08-19 02:10:00|83.74|81.54|83.76|81.56|83.87|81.67|83.64|81.44|0
1724033700000|2024-08-19 02:15:00|83.74|81.54|83.61|81.41|83.74|81.54|83.61|81.41|0
1724034000000|2024-08-19 02:20:00|83.59|81.39|83.57|81.37|83.61|81.41|83.52|81.32|0
1724034300000|2024-08-19 02:25:00|83.59|81.39|83.57|81.37|83.69|81.49|83.5|81.3|0
1724034600000|2024-08-19 02:30:00|83.61|81.41|83.9|81.7|83.9|81.7|83.61|81.41|0
1724034900000|2024-08-19 02:35:00|83.88|81.68|83.86|81.66|83.9|81.7|83.77|81.57|0
1724035200000|2024-08-19 02:40:00|83.88|81.68|83.81|81.61|83.92|81.72|83.77|81.57|0
1724035500000|2024-08-19 02:45:00|83.79|81.59|83.69|81.49|83.81|81.61|83.67|81.47|0
1724035800000|2024-08-19 02:50:00|83.67|81.47|83.56|81.36|83.71|81.51|83.51|81.31|0
1724036100000|2024-08-19 02:55:00|83.58|81.38|83.64|81.44|83.64|81.44|83.47|81.27|0
1724036400000|2024-08-19 03:00:00|83.62|81.42|83.51|81.31|83.64|81.44|83.47|81.27|0
1724036700000|2024-08-19 03:05:00|83.47|81.27|83.51|81.31|83.55|81.35|83.47|81.27|0
1724037000000|2024-08-19 03:10:00|83.55|81.35|83.55|81.35|83.61|81.41|83.47|81.27|0
1724037300000|2024-08-19 03:15:00|83.57|81.37|83.59|81.39|83.59|81.39|83.51|81.31|0
1724037600000|2024-08-19 03:20:00|83.57|81.37|83.55|81.35|83.61|81.41|83.46|81.26|0
1724037900000|2024-08-19 03:25:00|83.5|81.3|83.42|81.22|83.55|81.35|83.33|81.13|0
1724038200000|2024-08-19 03:30:00|83.44|81.24|83.25|81.05|83.5|81.3|83.2|81|0
1724038500000|2024-08-19 03:35:00|83.2|81|83.63|81.43|83.63|81.43|83.16|80.96|0
1724038800000|2024-08-19 03:40:00|83.61|81.41|83.84|81.64|83.92|81.72|83.54|81.34|0
1724039100000|2024-08-19 03:45:00|83.82|81.62|83.83|81.63|83.88|81.68|83.71|81.51|0
1724039400000|2024-08-19 03:50:00|83.81|81.61|83.92|81.72|83.94|81.74|83.71|81.51|0
1724039700000|2024-08-19 03:55:00|83.88|81.68|83.92|81.72|84.09|81.89|83.85|81.65|0
1724040000000|2024-08-19 04:00:00|83.96|81.76|84.04|81.84|84.17|81.97|83.87|81.67|0
1724040300000|2024-08-19 04:05:00|84.06|81.86|84.1|81.9|84.13|81.93|84.04|81.84|0
1724040600000|2024-08-19 04:10:00|84.08|81.88|84|81.8|84.08|81.88|83.95|81.75|0
1724040900000|2024-08-19 04:15:00|83.98|81.78|83.99|81.79|84.04|81.84|83.95|81.75|0
1724041200000|2024-08-19 04:20:00|83.95|81.75|83.95|81.75|84.08|81.88|83.93|81.73|0
1724041500000|2024-08-19 04:25:00|83.99|81.79|83.99|81.79|84.01|81.81|83.91|81.71|0
1724041800000|2024-08-19 04:30:00|84.03|81.83|84.44|82.24|84.59|82.39|84.03|81.83|0
1724042100000|2024-08-19 04:35:00|84.42|82.22|85.19|82.99|85.57|83.37|84.41|82.21|0
1724042400000|2024-08-19 04:40:00|85.14|82.94|85.38|83.18|85.49|83.29|85.06|82.86|0
1724042700000|2024-08-19 04:45:00|85.4|83.2|85.1|82.9|85.4|83.2|85.01|82.81|0
1724043000000|2024-08-19 04:50:00|85.12|82.92|84.92|82.72|85.31|83.11|84.92|82.72|0
1724043300000|2024-08-19 04:55:00|84.97|82.77|85.01|82.81|85.09|82.89|84.92|82.72|0
1724043600000|2024-08-19 05:00:00|85.03|82.83|84.7|82.5|85.03|82.83|84.58|82.38|0
1724043900000|2024-08-19 05:05:00|84.68|82.48|84.7|82.5|84.83|82.63|84.66|82.46|0
1724044200000|2024-08-19 05:10:00|84.75|82.55|84.85|82.65|85|82.8|84.7|82.5|0
1724044500000|2024-08-19 05:15:00|84.87|82.67|84.74|82.54|84.92|82.72|84.66|82.46|0
1724044800000|2024-08-19 05:20:00|84.83|82.63|85.13|82.93|85.34|83.14|84.83|82.63|0
1724045100000|2024-08-19 05:25:00|85.17|82.97|85.49|83.29|85.73|83.53|85.11|82.91|0
1724045400000|2024-08-19 05:30:00|85.47|83.27|85.56|83.36|85.9|83.7|85.19|82.99|0
1724045700000|2024-08-19 05:35:00|85.6|83.4|85.38|83.18|85.73|83.53|85.25|83.05|0
1724046000000|2024-08-19 05:40:00|85.42|83.22|85.16|82.96|85.42|83.22|85.12|82.92|0
1724046300000|2024-08-19 05:45:00|85.14|82.94|85.23|83.03|85.55|83.35|85.14|82.94|0
1724046600000|2024-08-19 05:50:00|85.2|83|85.55|83.35|85.55|83.35|85.2|83|0
1724046900000|2024-08-19 05:55:00|85.59|83.39|85.66|83.46|85.85|83.65|85.59|83.39|0
1724047200000|2024-08-19 06:00:00|85.68|83.48|85.42|83.22|85.76|83.56|85.33|83.13|0
1724047500000|2024-08-19 06:05:00|85.46|83.26|86.37|84.17|86.41|84.21|85.37|83.17|0
1724047800000|2024-08-19 06:10:00|86.35|84.15|86.15|83.95|86.35|84.15|86.06|83.86|0
1724048100000|2024-08-19 06:15:00|86.13|83.93|86.26|84.06|86.34|84.14|85.93|83.73|0
1724048400000|2024-08-19 06:20:00|86.32|84.12|86.34|84.14|86.45|84.25|86.21|84.01|0
1724048700000|2024-08-19 06:25:00|86.32|84.12|86.3|84.1|86.38|84.18|86.14|83.94|0
1724049000000|2024-08-19 06:30:00|86.25|84.05|88.6|86.4|88.64|86.44|86.23|84.03|0
1724049300000|2024-08-19 06:35:00|88.58|86.38|88.55|86.35|88.6|86.4|88.38|86.18|0
1724049600000|2024-08-19 06:40:00|88.53|86.33|88.33|86.13|88.53|86.33|88.22|86.02|0
1724049900000|2024-08-19 06:45:00|88.46|86.26|88.51|86.31|88.59|86.39|88.37|86.17|0
1724050200000|2024-08-19 06:50:00|88.48|86.28|88.68|86.48|88.68|86.48|88.46|86.26|0
1724050500000|2024-08-19 06:55:00|88.72|86.52|88.63|86.43|88.72|86.52|88.63|86.43|0
1724050800000|2024-08-19 07:00:00|88.66|86.46|88.28|86.08|88.66|86.46|88.06|85.86|0
1724051100000|2024-08-19 07:05:00|88.32|86.12|88.01|85.81|88.32|86.12|87.88|85.68|0
1724051400000|2024-08-19 07:10:00|88.06|85.86|88.01|85.81|88.1|85.9|87.88|85.68|0
1724051700000|2024-08-19 07:15:00|88.04|85.84|87.49|85.29|88.06|85.86|87.23|85.03|0
1724052000000|2024-08-19 07:20:00|87.54|85.34|87.67|85.47|87.97|85.77|87.43|85.23|0
1724052300000|2024-08-19 07:25:00|87.62|85.42|87.01|84.81|87.62|85.42|87.01|84.81|0
1724052600000|2024-08-19 07:30:00|86.99|84.79|87.01|84.81|87.23|85.03|86.99|84.79|0
1724052900000|2024-08-19 07:35:00|87.05|84.85|87.22|85.02|87.27|85.07|87.01|84.81|0
1724053200000|2024-08-19 07:40:00|87.27|85.07|86.83|84.63|87.4|85.2|86.83|84.63|0
1724053500000|2024-08-19 07:45:00|86.87|84.67|87.09|84.89|87.13|84.93|86.74|84.54|0
1724053800000|2024-08-19 07:50:00|87.04|84.84|87.5|85.3|87.52|85.32|87.04|84.84|0
1724054100000|2024-08-19 07:55:00|87.48|85.28|87.39|85.19|87.61|85.41|87.26|85.06|0
1724054400000|2024-08-19 08:00:00|87.35|85.15|87.91|85.71|88.09|85.89|87.08|84.88|0
1724054700000|2024-08-19 08:05:00|87.96|85.76|88.35|86.15|89.06|86.86|87.96|85.76|0
1724055000000|2024-08-19 08:10:00|88.31|86.11|88.22|86.02|88.35|86.15|88.04|85.84|0
1724055300000|2024-08-19 08:15:00|88.17|85.97|87.78|85.58|88.31|86.11|87.6|85.4|0
1724055600000|2024-08-19 08:20:00|87.82|85.62|87.64|85.44|87.82|85.62|87.43|85.23|0
1724055900000|2024-08-19 08:25:00|87.6|85.4|87.53|85.33|87.86|85.66|87.47|85.27|0
1724056200000|2024-08-19 08:30:00|87.51|85.31|87.6|85.4|87.73|85.53|87.51|85.31|0
1724056500000|2024-08-19 08:35:00|87.62|85.42|87.6|85.4|87.66|85.46|87.29|85.09|0
1724056800000|2024-08-19 08:40:00|87.64|85.44|87.46|85.26|87.9|85.7|87.4|85.2|0
1724057100000|2024-08-19 08:45:00|87.44|85.24|87.31|85.11|87.46|85.26|87.02|84.82|0
1724057400000|2024-08-19 08:50:00|87.33|85.13|87.15|84.95|87.59|85.39|87.07|84.87|0
1724057700000|2024-08-19 08:55:00|87.18|84.98|87.02|84.82|87.2|85|86.93|84.73|0
1724058000000|2024-08-19 09:00:00|87|84.8|87.41|85.21|87.43|85.23|86.93|84.73|0
1724058300000|2024-08-19 09:05:00|87.43|85.23|87.58|85.38|87.72|85.52|87.32|85.12|0
1724058600000|2024-08-19 09:10:00|87.63|85.43|87.82|85.62|87.89|85.69|87.63|85.43|0
1724058900000|2024-08-19 09:15:00|87.8|85.6|87.78|85.58|87.89|85.69|87.62|85.42|0
1724059200000|2024-08-19 09:20:00|87.76|85.56|87.54|85.34|87.76|85.56|87.49|85.29|0
1724059500000|2024-08-19 09:25:00|87.58|85.38|87.14|84.94|87.58|85.38|87.1|84.9|0
1724059800000|2024-08-19 09:30:00|87.1|84.9|87.01|84.81|87.18|84.98|86.88|84.68|0
1724060100000|2024-08-19 09:35:00|87.05|84.85|87.05|84.85|87.09|84.89|86.96|84.76|0
1724060400000|2024-08-19 09:40:00|87.07|84.87|87.27|85.07|87.4|85.2|87.07|84.87|0
1724060700000|2024-08-19 09:45:00|87.24|85.04|87.57|85.37|87.7|85.5|87.24|85.04|0
1724061000000|2024-08-19 09:50:00|87.44|85.24|87.35|85.15|87.46|85.26|87.31|85.11|0
1724061300000|2024-08-19 09:55:00|87.39|85.19|87.2|85|87.44|85.24|87|84.8|0
1724061600000|2024-08-19 10:00:00|87.17|84.97|86.61|84.41|87.22|85.02|86.61|84.41|0
1724061900000|2024-08-19 10:05:00|86.59|84.39|86.56|84.36|86.65|84.45|86.35|84.15|0
1724062200000|2024-08-19 10:10:00|86.54|84.34|86.52|84.32|86.73|84.53|86.47|84.27|0
1724062500000|2024-08-19 10:15:00|86.47|84.27|86.77|84.57|86.86|84.66|86.47|84.27|0
1724062800000|2024-08-19 10:20:00|86.8|84.6|86.58|84.38|86.82|84.62|86.56|84.36|0
1724063100000|2024-08-19 10:25:00|86.56|84.36|86.77|84.57|86.77|84.57|86.45|84.25|0
1724063400000|2024-08-19 10:30:00|86.75|84.55|86.81|84.61|86.88|84.68|86.68|84.48|0
1724063700000|2024-08-19 10:35:00|86.77|84.57|86.98|84.78|87.05|84.85|86.77|84.57|0
1724064000000|2024-08-19 10:40:00|87.01|84.81|86.44|84.24|87.56|85.36|86.44|84.24|0
1724064300000|2024-08-19 10:45:00|86.4|84.2|86.22|84.02|86.4|84.2|86.14|83.94|0
1724064600000|2024-08-19 10:50:00|86.18|83.98|86.52|84.32|86.7|84.5|86.16|83.96|0
1724064900000|2024-08-19 10:55:00|86.57|84.37|86.7|84.5|86.74|84.54|86.48|84.28|0
1724065200000|2024-08-19 11:00:00|86.68|84.48|86.43|84.23|86.74|84.54|86.3|84.1|0
1724065500000|2024-08-19 11:05:00|86.46|84.26|86.26|84.06|86.52|84.32|86.13|83.93|0
1724065800000|2024-08-19 11:10:00|86.24|84.04|85.7|83.5|86.24|84.04|85.65|83.45|0
1724066100000|2024-08-19 11:15:00|85.74|83.54|85.95|83.75|86|83.8|85.74|83.54|0
1724066400000|2024-08-19 11:20:00|85.97|83.77|85.95|83.75|86.08|83.88|85.91|83.71|0
1724066700000|2024-08-19 11:25:00|85.99|83.79|85.82|83.62|85.99|83.79|85.78|83.58|0
1724067000000|2024-08-19 11:30:00|85.8|83.6|85.75|83.55|85.82|83.62|85.65|83.45|0
1724067300000|2024-08-19 11:35:00|85.69|83.49|85.9|83.7|85.99|83.79|85.6|83.4|0
1724067600000|2024-08-19 11:40:00|85.88|83.68|85.9|83.7|86.12|83.92|85.86|83.66|0
1724067900000|2024-08-19 11:45:00|85.94|83.74|85.92|83.72|85.99|83.79|85.86|83.66|0
1724068200000|2024-08-19 11:50:00|85.9|83.7|85.94|83.74|86.11|83.91|85.9|83.7|0
1724068500000|2024-08-19 11:55:00|85.92|83.72|85.94|83.74|86.03|83.83|85.85|83.65|0
1724068800000|2024-08-19 12:00:00|85.85|83.65|85.68|83.48|85.98|83.78|85.59|83.39|0
1724069100000|2024-08-19 12:05:00|85.63|83.43|85.8|83.6|85.89|83.69|85.59|83.39|0
1724069400000|2024-08-19 12:10:00|85.76|83.56|85.54|83.34|85.8|83.6|85.5|83.3|0
1724069700000|2024-08-19 12:15:00|85.5|83.3|85.24|83.04|85.54|83.34|85.2|83|0
1724070000000|2024-08-19 12:20:00|85.2|83|85.11|82.91|85.37|83.17|85.07|82.87|0
1724070300000|2024-08-19 12:25:00|85.09|82.89|85.24|83.04|85.24|83.04|85.07|82.87|0
1724070600000|2024-08-19 12:30:00|85.2|83|85.32|83.12|85.41|83.21|85.2|83|0
1724070900000|2024-08-19 12:35:00|85.41|83.21|85.45|83.25|85.58|83.38|85.36|83.16|0
1724071200000|2024-08-19 12:40:00|85.41|83.21|85.1|82.9|86|83.8|85.1|82.9|0
1724071500000|2024-08-19 12:45:00|85.06|82.86|84.93|82.73|85.1|82.9|84.84|82.64|0
1724071800000|2024-08-19 12:50:00|84.91|82.71|85.05|82.85|85.1|82.9|84.8|82.6|0
1724072100000|2024-08-19 12:55:00|85.08|82.88|84.97|82.77|85.1|82.9|84.92|82.72|0
1724072400000|2024-08-19 13:00:00|84.92|82.72|84.58|82.38|85.03|82.83|84.54|82.34|0
1724072700000|2024-08-19 13:05:00|84.54|82.34|84.32|82.12|84.54|82.34|84.11|81.91|0
1724073000000|2024-08-19 13:10:00|84.28|82.08|84.58|82.38|84.62|82.42|84.28|82.08|0
1724073300000|2024-08-19 13:15:00|84.53|82.33|84.36|82.16|84.58|82.38|84.09|81.89|0
1724073600000|2024-08-19 13:20:00|84.34|82.14|84.83|82.63|84.85|82.65|84.32|82.12|0
1724073900000|2024-08-19 13:25:00|84.85|82.65|85.13|82.93|85.21|83.01|84.79|82.59|0
1724074200000|2024-08-19 13:30:00|85.11|82.91|84.27|82.07|85.21|83.01|83.93|81.73|0
1724074500000|2024-08-19 13:35:00|84.14|81.94|84.78|82.58|85.43|83.23|84.06|81.86|0
1724074800000|2024-08-19 13:40:00|84.7|82.5|84.35|82.15|84.7|82.5|83.72|81.52|0
1724075100000|2024-08-19 13:45:00|84.29|82.09|84.1|81.9|84.57|82.37|83.8|81.6|0
1724075400000|2024-08-19 13:50:00|84.05|81.85|84.82|82.62|84.86|82.66|83.97|81.77|0
1724075700000|2024-08-19 13:55:00|84.9|82.7|84.69|82.49|85.12|82.92|84.48|82.28|0
1724076000000|2024-08-19 14:00:00|84.6|82.4|84.01|81.81|84.99|82.79|83.88|81.68|0
1724076300000|2024-08-19 14:05:00|84.05|81.85|83.16|80.96|84.6|82.4|82.91|80.71|0
1724076600000|2024-08-19 14:10:00|83.12|80.92|83.47|81.27|83.62|81.42|82.82|80.62|0
1724076900000|2024-08-19 14:15:00|83.49|81.29|85.61|83.41|85.85|83.65|83.33|81.13|0
1724077200000|2024-08-19 14:20:00|85.63|83.43|82.81|80.61|85.72|83.52|82.64|80.44|0
1724077500000|2024-08-19 14:25:00|82.77|80.57|82.13|79.93|82.98|80.78|81.92|79.72|0
1724077800000|2024-08-19 14:30:00|82.09|79.89|81.84|79.64|82.26|80.06|81.5|79.3|0
1724078100000|2024-08-19 14:35:00|81.79|79.59|81.79|79.59|82.13|79.93|81.71|79.51|0
1724078400000|2024-08-19 14:40:00|81.71|79.51|81.71|79.51|82.09|79.89|81.42|79.22|0
1724078700000|2024-08-19 14:45:00|81.67|79.47|82.21|80.01|82.21|80.01|81.04|78.84|0
1724079000000|2024-08-19 14:50:00|82.16|79.96|80|77.8|82.16|79.96|79.75|77.55|0
1724079300000|2024-08-19 14:55:00|80.04|77.84|79.99|77.79|80.49|78.29|79.95|77.75|0
1724079600000|2024-08-19 15:00:00|79.97|77.77|79.75|77.55|80.12|77.92|79.62|77.42|0
1724079900000|2024-08-19 15:05:00|79.79|77.59|79.62|77.42|79.91|77.71|79.58|77.38|0
1724080200000|2024-08-19 15:10:00|79.58|77.38|80.52|78.32|80.74|78.54|79.58|77.38|0
1724080500000|2024-08-19 15:15:00|80.48|78.28|80.56|78.36|80.89|78.69|80.28|78.08|0
1724080800000|2024-08-19 15:20:00|80.54|78.34|80.13|77.93|80.81|78.61|80.11|77.91|0
1724081100000|2024-08-19 15:25:00|80.11|77.91|80.31|78.11|80.39|78.19|80.07|77.87|0
1724081400000|2024-08-19 15:30:00|80.33|78.13|79.94|77.74|80.52|78.32|79.78|77.58|0
1724081700000|2024-08-19 15:35:00|79.9|77.7|80.31|78.11|80.39|78.19|79.82|77.62|0
1724082000000|2024-08-19 15:40:00|80.27|78.07|80.14|77.94|80.41|78.21|80.02|77.82|0
1724082300000|2024-08-19 15:45:00|80.18|77.98|80.18|77.98|80.31|78.11|79.98|77.78|0
1724082600000|2024-08-19 15:50:00|80.14|77.94|79.81|77.61|80.26|78.06|79.61|77.41|0
1724082900000|2024-08-19 15:55:00|79.77|77.57|80.8|78.6|81.42|79.22|79.69|77.49|0
1724083200000|2024-08-19 16:00:00|80.88|78.68|80.88|78.68|81.25|79.05|80.42|78.22|0
1724083500000|2024-08-19 16:05:00|80.84|78.64|80.55|78.35|80.92|78.72|80.55|78.35|0
1724083800000|2024-08-19 16:10:00|80.59|78.39|80.42|78.22|80.59|78.39|80.21|78.01|0
1724084100000|2024-08-19 16:15:00|80.46|78.26|80.17|77.97|80.63|78.43|80.09|77.89|0
1724084400000|2024-08-19 16:20:00|80.21|78.01|80.21|78.01|80.29|78.09|80.01|77.81|0
1724084700000|2024-08-19 16:25:00|80.25|78.05|79.88|77.68|80.25|78.05|79.8|77.6|0
1724085000000|2024-08-19 16:30:00|79.96|77.76|80.29|78.09|80.33|78.13|79.88|77.68|0
1724085300000|2024-08-19 16:35:00|80.21|78.01|79.84|77.64|80.25|78.05|79.75|77.55|0
1724085600000|2024-08-19 16:40:00|79.8|77.6|79.67|77.47|79.84|77.64|79.55|77.35|0
1724085900000|2024-08-19 16:45:00|79.63|77.43|79.55|77.35|79.79|77.59|79.51|77.31|0
1724086200000|2024-08-19 16:50:00|79.51|77.31|78.85|76.65|79.51|77.31|78.73|76.53|0
1724086500000|2024-08-19 16:55:00|78.98|76.78|79.01|76.81|79.1|76.9|78.77|76.57|0
1724086800000|2024-08-19 17:00:00|79.05|76.85|79.42|77.22|79.59|77.39|78.97|76.77|0
1724087100000|2024-08-19 17:05:00|79.38|77.18|79.3|77.1|79.59|77.39|79.26|77.06|0
1724087400000|2024-08-19 17:10:00|79.34|77.14|79.87|77.67|79.95|77.75|79.34|77.14|0
1724087700000|2024-08-19 17:15:00|79.89|77.69|79.58|77.38|80.01|77.81|79.5|77.3|0
1724088000000|2024-08-19 17:20:00|79.62|77.42|79.7|77.5|79.74|77.54|79.54|77.34|0
1724088300000|2024-08-19 17:25:00|79.72|77.52|79.74|77.54|79.82|77.62|79.42|77.22|0
1724088600000|2024-08-19 17:30:00|79.7|77.5|79.66|77.46|80.07|77.87|79.58|77.38|0
1724088900000|2024-08-19 17:35:00|79.62|77.42|79.57|77.37|79.72|77.52|79.49|77.29|0
1724089200000|2024-08-19 17:40:00|79.53|77.33|79.49|77.29|79.7|77.5|79.35|77.15|0
1724089500000|2024-08-19 17:45:00|79.45|77.25|79.41|77.21|79.57|77.37|79.33|77.13|0
1724089800000|2024-08-19 17:50:00|79.39|77.19|79.37|77.17|79.57|77.37|79.33|77.13|0
1724090100000|2024-08-19 17:55:00|79.41|77.21|79.04|76.84|79.41|77.21|79.04|76.84|0
1724090400000|2024-08-19 18:00:00|79.08|76.88|78.92|76.72|79.16|76.96|78.8|76.6|0
1724090700000|2024-08-19 18:05:00|78.9|76.7|79.02|76.82|79.08|76.88|78.82|76.62|0
1724091000000|2024-08-19 18:10:00|79.04|76.84|79.12|76.92|79.24|77.04|79.04|76.84|0
1724091300000|2024-08-19 18:15:00|79.08|76.88|79.07|76.87|79.24|77.04|78.99|76.79|0
1724091600000|2024-08-19 18:20:00|79.09|76.89|78.97|76.77|79.36|77.16|78.87|76.67|0
1724091900000|2024-08-19 18:25:00|78.95|76.75|78.83|76.63|79.11|76.91|78.75|76.55|0
1724092200000|2024-08-19 18:30:00|78.79|76.59|78.66|76.46|78.83|76.63|78.62|76.42|0
1724092500000|2024-08-19 18:35:00|78.69|76.49|78.62|76.42|78.82|76.62|78.62|76.42|0
1724092800000|2024-08-19 18:40:00|78.64|76.44|77.66|75.46|78.66|76.46|77.58|75.38|0
1724093100000|2024-08-19 18:45:00|77.62|75.42|78.55|76.35|79.08|76.88|77.54|75.34|0
1724093400000|2024-08-19 18:50:00|78.59|76.39|78.63|76.43|78.75|76.55|78.47|76.27|0
1724093700000|2024-08-19 18:55:00|78.67|76.47|78.87|76.67|79.03|76.83|78.63|76.43|0
1724094000000|2024-08-19 19:00:00|78.91|76.71|79.35|77.15|79.35|77.15|78.91|76.71|0
1724094300000|2024-08-19 19:05:00|79.39|77.19|78.61|76.41|79.43|77.23|78.53|76.33|0
1724094600000|2024-08-19 19:10:00|78.65|76.45|78.65|76.45|78.86|76.66|78.61|76.41|0
1724094900000|2024-08-19 19:15:00|78.69|76.49|78.41|76.21|78.73|76.53|78.41|76.21|0
1724095200000|2024-08-19 19:20:00|78.43|76.23|78.45|76.25|78.61|76.41|78.41|76.21|0
1724095500000|2024-08-19 19:25:00|78.41|76.21|78.33|76.13|78.65|76.45|78.21|76.01|0
1724095800000|2024-08-19 19:30:00|78.45|76.25|78.48|76.28|78.53|76.33|78.25|76.05|0
1724096100000|2024-08-19 19:35:00|78.52|76.32|78.52|76.32|78.72|76.52|78.44|76.24|0
1724096400000|2024-08-19 19:40:00|78.54|76.34|77.71|75.51|78.64|76.44|77.63|75.43|0
1724096700000|2024-08-19 19:45:00|77.75|75.55|77.99|75.79|77.99|75.79|77.71|75.51|0
1724097000000|2024-08-19 19:50:00|77.93|75.73|76.51|74.31|77.93|75.73|76.47|74.27|0
1724097300000|2024-08-19 19:55:00|76.39|74.19|75.76|73.56|76.67|74.47|75.69|73.49|0
1724097600000|2024-08-19 20:00:00|75.8|73.6|76.51|74.31|76.51|74.31|75.69|73.49|0
1724097900000|2024-08-19 20:05:00|76.55|74.35|77.32|75.12|77.36|75.16|76.35|74.15|0
1724098200000|2024-08-19 20:10:00|77.36|75.16|77.44|75.24|77.56|75.36|77.36|75.16|0
1724098500000|2024-08-19 20:15:00|77.84|74.84|77.79|74.79|77.88|74.88|77.72|74.72|0
1724098800000|2024-08-19 20:20:00|77.83|74.83|77.67|74.67|77.83|74.83|77.67|74.67|0
1724099100000|2024-08-19 20:25:00|77.71|74.71|77.63|74.63|77.75|74.75|77.52|74.52|0
1724099400000|2024-08-19 20:30:00|77.67|74.67|77.51|74.51|77.67|74.67|77.51|74.51|0
1724099700000|2024-08-19 20:35:00|77.47|74.47|77.59|74.59|77.63|74.63|77.43|74.43|0
1724100000000|2024-08-19 20:40:00|77.63|74.63|77.51|74.51|77.67|74.67|77.51|74.51|0
1724100300000|2024-08-19 20:45:00|77.63|74.63|77.63|74.63|77.67|74.67|77.55|74.55|0
1724100600000|2024-08-19 20:50:00|77.59|74.59|77.66|74.66|77.66|74.66|77.59|74.59|0
1724100900000|2024-08-19 20:55:00|77.62|74.62|77.84|74.84|77.84|74.84|77.62|74.62|0
1724101200000|2024-08-19 21:00:00|77.76|74.76|77.69|74.69|77.77|74.77|77.68|74.68|0
1724101500000|2024-08-19 21:05:00|77.68|74.68|77.64|74.64|77.71|74.71|77.64|74.64|0
1724101800000|2024-08-19 21:10:00|77.67|74.67|77.62|74.62|77.67|74.67|77.59|74.59|0
1724102100000|2024-08-19 21:15:00|77.66|74.66|77.62|74.62|77.67|74.67|77.6|74.6|0
1724102400000|2024-08-19 21:20:00|77.6|74.6|77.65|74.65|77.67|74.67|77.6|74.6|0
1724102700000|2024-08-19 21:25:00|77.64|74.64|77.64|74.64|77.64|74.64|77.64|74.64|0
1724103300000|2024-08-19 21:35:00|77.65|74.65|77.65|74.65|77.65|74.65|77.65|74.65|0
1724103900000|2024-08-19 21:45:00|77.66|74.66|77.68|74.68|77.68|74.68|77.66|74.66|0
1724104200000|2024-08-19 21:50:00|77.69|74.69|77.68|74.68|77.7|74.7|77.68|74.68|0
1724104500000|2024-08-19 21:55:00|77.64|74.64|77.6|74.6|77.64|74.64|77.48|74.48|0
1724104800000|2024-08-19 22:00:00|77.03|74.03|76.97|73.97|77.05|74.05|76.84|73.84|0
1724105100000|2024-08-19 22:05:00|76.95|73.95|76.89|73.89|76.95|73.95|76.85|73.85|0
1724105400000|2024-08-19 22:10:00|76.91|73.91|76.95|73.95|76.97|73.97|76.89|73.89|0
1724105700000|2024-08-19 22:15:00|76.93|73.93|76.95|73.95|76.97|73.97|76.89|73.89|0
1724106000000|2024-08-19 22:20:00|76.97|73.97|76.87|73.87|76.97|73.97|76.85|73.85|0
1724106300000|2024-08-19 22:25:00|76.89|73.89|76.84|73.84|76.89|73.89|76.81|73.81|0
1724106600000|2024-08-19 22:30:00|76.81|73.81|76.84|73.84|76.88|73.88|76.8|73.8|0
1724106900000|2024-08-19 22:35:00|76.86|73.86|76.8|73.8|76.88|73.88|76.8|73.8|0
1724107200000|2024-08-19 22:40:00|76.78|73.78|76.84|73.84|76.86|73.86|76.76|73.76|0
1724107500000|2024-08-19 22:45:00|76.86|73.86|76.96|73.96|77.11|74.11|76.84|73.84|0
1724107800000|2024-08-19 22:50:00|76.94|73.94|76.99|73.99|77.07|74.07|76.94|73.94|0
1724108100000|2024-08-19 22:55:00|77.03|74.03|77.03|74.03|77.03|74.03|76.95|73.95|0
1724108400000|2024-08-19 23:00:00|76.99|73.99|76.91|73.91|77.01|74.01|76.87|73.87|0
1724108700000|2024-08-19 23:05:00|76.95|73.95|76.95|73.95|77.03|74.03|76.91|73.91|0
1724109000000|2024-08-19 23:10:00|76.93|73.93|77.14|74.14|77.14|74.14|76.91|73.91|0
1724109300000|2024-08-19 23:15:00|77.1|74.1|77.02|74.02|77.14|74.14|77.02|74.02|0
1724109600000|2024-08-19 23:20:00|77.06|74.06|77.1|74.1|77.14|74.14|77.06|74.06|0
1724109900000|2024-08-19 23:25:00|77.06|74.06|77.14|74.14|77.22|74.22|77.06|74.06|0
1724110200000|2024-08-19 23:30:00|77.12|74.12|77.06|74.06|77.18|74.18|77.06|74.06|0
1724110500000|2024-08-19 23:35:00|77.02|74.02|77.1|74.1|77.1|74.1|76.98|73.98|0
1724110800000|2024-08-19 23:40:00|77.06|74.06|77.09|74.09|77.13|74.13|77.04|74.04|0
1724111100000|2024-08-19 23:45:00|77.05|74.05|77.07|74.07|77.09|74.09|77.02|74.02|0
1724111400000|2024-08-19 23:50:00|77.09|74.09|77.19|74.19|77.33|74.33|77.07|74.07|0
1724111700000|2024-08-19 23:55:00|77.21|74.21|77.21|74.21|77.25|74.25|77.09|74.09|0
1724112000000|2024-08-20 00:00:00|77.13|74.13|77.21|74.21|77.27|74.27|77.09|74.09|0
1724112300000|2024-08-20 00:05:00|77.17|74.17|77.09|74.09|77.23|74.23|77.09|74.09|0
1724112600000|2024-08-20 00:10:00|77.05|74.05|77.1|74.1|77.24|74.24|77.05|74.05|0
1724112900000|2024-08-20 00:15:00|76.72|74.52|76.8|74.6|76.82|74.62|76.72|74.52|0
1724113200000|2024-08-20 00:20:00|76.76|74.56|76.72|74.52|76.76|74.56|76.64|74.44|0
1724113500000|2024-08-20 00:25:00|76.7|74.5|76.84|74.64|77.04|74.84|76.68|74.48|0
1724113800000|2024-08-20 00:30:00|76.82|74.62|76.99|74.79|77.03|74.83|76.8|74.6|0
1724114100000|2024-08-20 00:35:00|77.03|74.83|76.97|74.77|77.03|74.83|76.94|74.74|0
1724114400000|2024-08-20 00:40:00|76.95|74.75|77.03|74.83|77.03|74.83|76.91|74.71|0
1724114700000|2024-08-20 00:45:00|77.05|74.85|76.95|74.75|77.11|74.91|76.95|74.75|0
1724115000000|2024-08-20 00:50:00|76.99|74.79|76.91|74.71|76.99|74.79|76.91|74.71|0
1724115300000|2024-08-20 00:55:00|76.93|74.73|76.83|74.63|76.99|74.79|76.79|74.59|0
1724115600000|2024-08-20 01:00:00|76.81|74.61|76.95|74.75|76.99|74.79|76.81|74.61|0
1724115900000|2024-08-20 01:05:00|76.98|74.78|77.18|74.98|77.38|75.18|76.97|74.77|0
1724116200000|2024-08-20 01:10:00|77.14|74.94|76.98|74.78|77.14|74.94|76.88|74.68|0
1724116500000|2024-08-20 01:15:00|76.94|74.74|76.78|74.58|76.94|74.74|76.74|74.54|0
1724116800000|2024-08-20 01:20:00|76.7|74.5|76.8|74.6|76.9|74.7|76.7|74.5|0
1724117100000|2024-08-20 01:25:00|76.78|74.58|76.9|74.7|76.9|74.7|76.78|74.58|0
1724117400000|2024-08-20 01:30:00|76.92|74.72|76.64|74.44|76.92|74.72|76.5|74.3|0
1724117700000|2024-08-20 01:35:00|76.62|74.42|76.58|74.38|76.7|74.5|76.58|74.38|0
1724118000000|2024-08-20 01:40:00|76.54|74.34|76.54|74.34|76.56|74.36|76.5|74.3|0
1724118300000|2024-08-20 01:45:00|76.58|74.38|76.58|74.38|76.66|74.46|76.54|74.34|0
1724118600000|2024-08-20 01:50:00|76.54|74.34|76.61|74.41|76.65|74.45|76.5|74.3|0
1724118900000|2024-08-20 01:55:00|76.57|74.37|76.42|74.22|76.65|74.45|76.42|74.22|0
1724119200000|2024-08-20 02:00:00|76.46|74.26|76.53|74.33|76.57|74.37|76.46|74.26|0
1724119500000|2024-08-20 02:05:00|76.51|74.31|76.45|74.25|76.53|74.33|76.37|74.17|0
1724119800000|2024-08-20 02:10:00|76.47|74.27|76.22|74.02|76.47|74.27|76.22|74.02|0
1724120100000|2024-08-20 02:15:00|76.25|74.05|76.29|74.09|76.33|74.13|76.25|74.05|0
1724120400000|2024-08-20 02:20:00|76.25|74.05|76.25|74.05|76.29|74.09|76.21|74.01|0
1724120700000|2024-08-20 02:25:00|76.27|74.07|76.17|73.97|76.33|74.13|76.17|73.97|0
1724121000000|2024-08-20 02:30:00|76.21|74.01|75.86|73.66|76.21|74.01|75.82|73.62|0
1724121300000|2024-08-20 02:35:00|75.88|73.68|75.9|73.7|75.97|73.77|75.82|73.62|0
1724121600000|2024-08-20 02:40:00|75.88|73.68|75.93|73.73|76.03|73.83|75.85|73.65|0
1724121900000|2024-08-20 02:45:00|75.95|73.75|75.81|73.61|75.97|73.77|75.81|73.61|0
1724122200000|2024-08-20 02:50:00|75.78|73.58|75.85|73.65|75.93|73.73|75.78|73.58|0
1724122500000|2024-08-20 02:55:00|75.89|73.69|75.69|73.49|75.91|73.71|75.69|73.49|0
1724122800000|2024-08-20 03:00:00|75.73|73.53|76|73.8|76|73.8|75.73|73.53|0
1724123100000|2024-08-20 03:05:00|75.96|73.76|76|73.8|76.06|73.86|75.96|73.76|0
1724123400000|2024-08-20 03:10:00|75.98|73.78|76|73.8|76.02|73.82|75.96|73.76|0
1724123700000|2024-08-20 03:15:00|76.02|73.82|76.15|73.95|76.15|73.95|76.02|73.82|0
1724124000000|2024-08-20 03:20:00|76.19|73.99|76.39|74.19|76.41|74.21|76.19|73.99|0
1724124300000|2024-08-20 03:25:00|76.41|74.21|76.46|74.26|76.58|74.38|76.41|74.21|0
1724124600000|2024-08-20 03:30:00|76.5|74.3|76.62|74.42|76.74|74.54|76.5|74.3|0
1724124900000|2024-08-20 03:35:00|76.66|74.46|77.64|75.44|77.64|75.44|76.66|74.46|0
1724125200000|2024-08-20 03:40:00|77.6|75.4|77.36|75.16|77.62|75.42|77.36|75.16|0
1724125500000|2024-08-20 03:45:00|77.4|75.2|77.39|75.19|77.47|75.27|77.36|75.16|0
1724125800000|2024-08-20 03:50:00|77.43|75.23|77.47|75.27|77.55|75.35|77.43|75.23|0
1724126100000|2024-08-20 03:55:00|77.45|75.25|77.47|75.27|77.51|75.31|77.43|75.23|0
1724126400000|2024-08-20 04:00:00|77.51|75.31|77.35|75.15|77.55|75.35|77.33|75.13|0
1724126700000|2024-08-20 04:05:00|77.33|75.13|77.35|75.15|77.51|75.31|77.33|75.13|0
1724127000000|2024-08-20 04:10:00|77.31|75.11|77.07|74.87|77.31|75.11|77.03|74.83|0
1724127300000|2024-08-20 04:15:00|77.11|74.91|76.99|74.79|77.13|74.93|76.93|74.73|0
1724127600000|2024-08-20 04:20:00|77.01|74.81|77.03|74.83|77.07|74.87|76.99|74.79|0
1724127900000|2024-08-20 04:25:00|77.01|74.81|77.03|74.83|77.07|74.87|77.01|74.81|0
1724128200000|2024-08-20 04:30:00|77.05|74.85|77.22|75.02|77.22|75.02|77.03|74.83|0
1724128500000|2024-08-20 04:35:00|77.2|75|77.28|75.08|77.3|75.1|77.14|74.94|0
1724128800000|2024-08-20 04:40:00|77.3|75.1|77.32|75.12|77.52|75.32|77.3|75.1|0
1724129100000|2024-08-20 04:45:00|77.3|75.1|77.18|74.98|77.38|75.18|77.14|74.94|0
1724129400000|2024-08-20 04:50:00|77.22|75.02|77.22|75.02|77.22|75.02|77.14|74.94|0
1724129700000|2024-08-20 04:55:00|77.21|75.01|77.17|74.97|77.25|75.05|77.17|74.97|0
1724130000000|2024-08-20 05:00:00|77.21|75.01|77.13|74.93|77.33|75.13|77.09|74.89|0
1724130300000|2024-08-20 05:05:00|77.15|74.95|77.21|75.01|77.33|75.13|77.13|74.93|0
1724130600000|2024-08-20 05:10:00|77.17|74.97|77.21|75.01|77.29|75.09|77.17|74.97|0
1724130900000|2024-08-20 05:15:00|77.23|75.03|77.05|74.85|77.25|75.05|77.05|74.85|0
1724131200000|2024-08-20 05:20:00|77.01|74.81|77.09|74.89|77.13|74.93|77.01|74.81|0
1724131500000|2024-08-20 05:25:00|77.05|74.85|76.97|74.77|77.09|74.89|76.89|74.69|0
1724131800000|2024-08-20 05:30:00|77.01|74.81|77.04|74.84|77.11|74.91|76.93|74.73|0
1724132100000|2024-08-20 05:35:00|77|74.8|77|74.8|77.04|74.84|76.93|74.73|0
1724132400000|2024-08-20 05:40:00|76.98|74.78|77.08|74.88|77.12|74.92|76.96|74.76|0
1724132700000|2024-08-20 05:45:00|77.12|74.92|77.14|74.94|77.24|75.04|77.08|74.88|0
1724133000000|2024-08-20 05:50:00|77.12|74.92|77|74.8|77.16|74.96|77|74.8|0
1724133300000|2024-08-20 05:55:00|76.98|74.78|76.96|74.76|77.19|74.99|76.92|74.72|0
1724133600000|2024-08-20 06:00:00|77|74.8|77.03|74.83|77.19|74.99|76.96|74.76|0
1724133900000|2024-08-20 06:05:00|77.07|74.87|77.25|75.05|77.27|75.07|77.03|74.83|0
1724134200000|2024-08-20 06:10:00|77.23|75.03|77.19|74.99|77.23|75.03|77.07|74.87|0
1724134500000|2024-08-20 06:15:00|77.23|75.03|77.03|74.83|77.27|75.07|76.99|74.79|0
1724134800000|2024-08-20 06:20:00|77.07|74.87|77.18|74.98|77.3|75.1|77.03|74.83|0
1724135100000|2024-08-20 06:25:00|77.21|75.01|76.94|74.74|77.88|75.68|76.82|74.62|0
1724135400000|2024-08-20 06:30:00|76.97|74.77|76.7|74.5|76.97|74.77|76.7|74.5|0
1724135700000|2024-08-20 06:35:00|76.64|74.44|76.38|74.18|76.7|74.5|76.34|74.14|0
1724136000000|2024-08-20 06:40:00|76.42|74.22|76.48|74.28|76.54|74.34|76.42|74.22|0
1724136300000|2024-08-20 06:45:00|76.46|74.26|76.5|74.3|76.58|74.38|76.42|74.22|0
1724136600000|2024-08-20 06:50:00|76.52|74.32|76.48|74.28|76.52|74.32|76.34|74.14|0
1724136900000|2024-08-20 06:55:00|76.46|74.26|76.49|74.29|76.53|74.33|76.42|74.22|0
1724137200000|2024-08-20 07:00:00|76.57|74.37|76.41|74.21|76.57|74.37|76.28|74.08|0
1724137500000|2024-08-20 07:05:00|76.45|74.25|76.49|74.29|76.77|74.57|76.3|74.1|0
1724137800000|2024-08-20 07:10:00|76.51|74.31|76.53|74.33|76.69|74.49|76.35|74.15|0
1724138100000|2024-08-20 07:15:00|76.43|74.23|76.1|73.9|76.43|74.23|75.98|73.78|0
1724138400000|2024-08-20 07:20:00|76.14|73.94|76.21|74.01|76.21|74.01|76.06|73.86|0
1724138700000|2024-08-20 07:25:00|76.17|73.97|75.88|73.68|76.17|73.97|75.82|73.62|0
1724139000000|2024-08-20 07:30:00|75.86|73.66|75.9|73.7|75.94|73.74|75.84|73.64|0
1724139300000|2024-08-20 07:35:00|75.94|73.74|76.09|73.89|76.13|73.93|75.82|73.62|0
1724139600000|2024-08-20 07:40:00|76.05|73.85|76.05|73.85|76.21|74.01|76.01|73.81|0
1724139900000|2024-08-20 07:45:00|76.01|73.81|75.81|73.61|76.01|73.81|75.62|73.42|0
1724140200000|2024-08-20 07:50:00|75.85|73.65|75.95|73.75|76.01|73.81|75.81|73.61|0
1724140500000|2024-08-20 07:55:00|75.97|73.77|75.95|73.75|76.12|73.92|75.81|73.61|0
1724140800000|2024-08-20 08:00:00|75.97|73.77|76.32|74.12|76.35|74.15|75.93|73.73|0
1724141100000|2024-08-20 08:05:00|76.28|74.08|75.96|73.76|76.32|74.12|75.96|73.76|0
1724141400000|2024-08-20 08:10:00|76|73.8|76.27|74.07|76.35|74.15|75.88|73.68|0
1724141700000|2024-08-20 08:15:00|76.23|74.03|76.31|74.11|76.35|74.15|76.16|73.96|0
1724142000000|2024-08-20 08:20:00|76.35|74.15|76.66|74.46|76.74|74.54|76.31|74.11|0
1724142300000|2024-08-20 08:25:00|76.62|74.42|76.82|74.62|76.82|74.62|76.62|74.42|0
1724142600000|2024-08-20 08:30:00|76.78|74.58|77.05|74.85|77.09|74.89|76.66|74.46|0
1724142900000|2024-08-20 08:35:00|77.09|74.89|77.32|75.12|77.32|75.12|77.05|74.85|0
1724143200000|2024-08-20 08:40:00|77.35|75.15|77.64|75.44|77.76|75.56|77.35|75.15|0
1724143500000|2024-08-20 08:45:00|77.66|75.46|77.28|75.08|77.68|75.48|77.24|75.04|0
1724143800000|2024-08-20 08:50:00|77.32|75.12|77.02|74.82|77.32|75.12|77|74.8|0
1724144100000|2024-08-20 08:55:00|77.04|74.84|76.81|74.61|77.08|74.88|76.75|74.55|0
1724144400000|2024-08-20 09:00:00|76.79|74.59|76.57|74.37|76.81|74.61|76.49|74.29|0
1724144700000|2024-08-20 09:05:00|76.61|74.41|76.61|74.41|76.65|74.45|76.53|74.33|0
1724145000000|2024-08-20 09:10:00|76.65|74.45|76.68|74.48|76.7|74.5|76.57|74.37|0
1724145300000|2024-08-20 09:15:00|76.57|74.37|76.33|74.13|76.57|74.37|76.25|74.05|0
1724145600000|2024-08-20 09:20:00|76.37|74.17|76.45|74.25|76.56|74.36|76.33|74.13|0
1724145900000|2024-08-20 09:25:00|76.43|74.23|76.37|74.17|76.45|74.25|76.25|74.05|0
1724146200000|2024-08-20 09:30:00|76.35|74.15|76.4|74.2|76.56|74.36|76.35|74.15|0
1724146500000|2024-08-20 09:35:00|76.44|74.24|76.36|74.16|76.48|74.28|76.34|74.14|0
1724146800000|2024-08-20 09:40:00|76.4|74.2|76.54|74.34|76.58|74.38|76.34|74.14|0
1724147100000|2024-08-20 09:45:00|76.52|74.32|76.36|74.16|76.56|74.36|76.18|73.98|0
1724147400000|2024-08-20 09:50:00|76.47|74.27|76.51|74.31|76.59|74.39|76.35|74.15|0
1724147700000|2024-08-20 09:55:00|76.55|74.35|76.55|74.35|76.63|74.43|76.39|74.19|0
1724148000000|2024-08-20 10:00:00|76.63|74.43|76.62|74.42|76.9|74.7|76.59|74.39|0
1724148300000|2024-08-20 10:05:00|76.59|74.39|76.45|74.25|76.7|74.5|76.43|74.23|0
1724148600000|2024-08-20 10:10:00|76.47|74.27|76.46|74.26|76.62|74.42|76.37|74.17|0
1724148900000|2024-08-20 10:15:00|76.48|74.28|76.46|74.26|76.5|74.3|76.35|74.15|0
1724149200000|2024-08-20 10:20:00|76.44|74.24|76.34|74.14|76.54|74.34|76.19|73.99|0
1724149500000|2024-08-20 10:25:00|76.38|74.18|76.42|74.22|76.42|74.22|76.23|74.03|0
1724149800000|2024-08-20 10:30:00|76.46|74.26|76.32|74.12|76.52|74.32|76.26|74.06|0
1724150100000|2024-08-20 10:35:00|76.3|74.1|76.22|74.02|76.34|74.14|76.14|73.94|0
1724150400000|2024-08-20 10:40:00|76.26|74.06|76.06|73.86|76.26|74.06|76.06|73.86|0
1724150700000|2024-08-20 10:45:00|76.1|73.9|75.98|73.78|76.14|73.94|75.91|73.71|0
1724151000000|2024-08-20 10:50:00|75.97|73.77|76.14|73.94|76.18|73.98|75.94|73.74|0
1724151300000|2024-08-20 10:55:00|76.1|73.9|76.21|74.01|76.33|74.13|76.1|73.9|0
1724151600000|2024-08-20 11:00:00|76.24|74.04|75.9|73.7|76.25|74.05|75.82|73.62|0
1724151900000|2024-08-20 11:05:00|75.86|73.66|76.06|73.86|76.06|73.86|75.86|73.66|0
1724152200000|2024-08-20 11:10:00|76.04|73.84|76.15|73.95|76.21|74.01|75.9|73.7|0
1724152500000|2024-08-20 11:15:00|76.17|73.97|76.21|74.01|76.29|74.09|76.11|73.91|0
1724152800000|2024-08-20 11:20:00|76.17|73.97|76.32|74.12|76.32|74.12|76.17|73.97|0
1724153100000|2024-08-20 11:25:00|76.36|74.16|76.34|74.14|76.4|74.2|76.17|73.97|0
1724153400000|2024-08-20 11:30:00|76.38|74.18|76.59|74.39|76.59|74.39|76.28|74.08|0
1724153700000|2024-08-20 11:35:00|76.58|74.38|76.24|74.04|76.59|74.39|76.24|74.04|0
1724154000000|2024-08-20 11:40:00|76.28|74.08|76.2|74|76.28|74.08|76.12|73.92|0
1724154300000|2024-08-20 11:45:00|76.24|74.04|76.5|74.3|76.51|74.31|76.14|73.94|0
1724154600000|2024-08-20 11:50:00|76.47|74.27|76.51|74.31|76.67|74.47|76.46|74.26|0
1724154900000|2024-08-20 11:55:00|76.43|74.23|76.51|74.31|76.67|74.47|76.43|74.23|0
1724155200000|2024-08-20 12:00:00|76.55|74.35|76.61|74.41|76.65|74.45|76.39|74.19|0
1724155500000|2024-08-20 12:05:00|76.63|74.43|76.35|74.15|76.67|74.47|76.35|74.15|0
1724155800000|2024-08-20 12:10:00|76.31|74.11|76.51|74.31|76.51|74.31|76.31|74.11|0
1724156100000|2024-08-20 12:15:00|76.49|74.29|76.66|74.46|76.66|74.46|76.39|74.19|0
1724156400000|2024-08-20 12:20:00|76.62|74.42|76.78|74.58|76.86|74.66|76.58|74.38|0
1724156700000|2024-08-20 12:25:00|76.82|74.62|76.7|74.5|76.82|74.62|76.7|74.5|0
1724157000000|2024-08-20 12:30:00|76.72|74.52|77.03|74.83|77.05|74.85|76.7|74.5|0
1724157300000|2024-08-20 12:35:00|77.05|74.85|77.66|75.46|77.72|75.52|76.49|74.29|0
1724157600000|2024-08-20 12:40:00|77.68|75.48|77.74|75.54|77.76|75.56|77.5|75.3|0
1724157900000|2024-08-20 12:45:00|77.7|75.5|77.78|75.58|77.82|75.62|77.62|75.42|0
1724158200000|2024-08-20 12:50:00|77.8|75.6|77.81|75.61|77.85|75.65|77.74|75.54|0
1724158500000|2024-08-20 12:55:00|77.83|75.63|77.77|75.57|77.93|75.73|77.73|75.53|0
1724158800000|2024-08-20 13:00:00|77.73|75.53|78.09|75.89|78.09|75.89|77.69|75.49|0
1724159100000|2024-08-20 13:05:00|78.13|75.93|78.36|76.16|78.37|76.17|78.09|75.89|0
1724159400000|2024-08-20 13:10:00|78.32|76.12|78.12|75.92|78.4|76.2|78.12|75.92|0
1724159700000|2024-08-20 13:15:00|78.18|75.98|78.36|76.16|78.36|76.16|78.12|75.92|0
1724160000000|2024-08-20 13:20:00|78.34|76.14|78.36|76.16|78.44|76.24|78.24|76.04|0
1724160300000|2024-08-20 13:25:00|78.4|76.2|78.42|76.22|78.52|76.32|78.32|76.12|0
1724160600000|2024-08-20 13:30:00|78.4|76.2|77.56|75.36|78.44|76.24|77.52|75.32|0
1724160900000|2024-08-20 13:35:00|77.6|75.4|77.48|75.28|77.68|75.48|77.25|75.05|0
1724161200000|2024-08-20 13:40:00|77.52|75.32|76.89|74.69|77.52|75.32|76.85|74.65|0
1724161500000|2024-08-20 13:45:00|76.85|74.65|76.81|74.61|77.13|74.93|76.65|74.45|0
1724161800000|2024-08-20 13:50:00|76.77|74.57|76.38|74.18|76.89|74.69|76.38|74.18|0
1724162100000|2024-08-20 13:55:00|76.42|74.22|75.91|73.71|76.42|74.22|75.72|73.52|0
1724162400000|2024-08-20 14:00:00|75.83|73.63|76.61|74.41|76.77|74.57|75.76|73.56|0
1724162700000|2024-08-20 14:05:00|76.57|74.37|76.49|74.29|76.73|74.53|76.41|74.21|0
1724163000000|2024-08-20 14:10:00|76.57|74.37|77.91|75.71|78.46|76.26|76.57|74.37|0
1724163300000|2024-08-20 14:15:00|77.95|75.75|78.58|76.38|78.78|76.58|77.95|75.75|0
1724163600000|2024-08-20 14:20:00|78.62|76.42|78.66|76.46|78.86|76.66|78.3|76.1|0
1724163900000|2024-08-20 14:25:00|78.7|76.5|78.5|76.3|78.94|76.74|78.3|76.1|0
1724164200000|2024-08-20 14:30:00|78.46|76.26|78.54|76.34|78.94|76.74|78.3|76.1|0
1724164500000|2024-08-20 14:35:00|78.7|76.5|79.86|77.66|79.9|77.7|78.7|76.5|0
1724164800000|2024-08-20 14:40:00|79.82|77.62|80.27|78.07|80.27|78.07|79.21|77.01|0
1724165100000|2024-08-20 14:45:00|80.22|78.02|79.34|77.14|80.22|78.02|78.24|76.04|0
1724165400000|2024-08-20 14:50:00|79.38|77.18|79.22|77.02|79.58|77.38|79.02|76.82|0
1724165700000|2024-08-20 14:55:00|79.16|76.96|79.94|77.74|80.19|77.99|79.02|76.82|0
1724166000000|2024-08-20 15:00:00|79.99|77.79|80.06|77.86|80.19|77.99|79.74|77.54|0
1724166300000|2024-08-20 15:05:00|80.02|77.82|79.78|77.58|80.19|77.99|79.58|77.38|0
1724166600000|2024-08-20 15:10:00|79.86|77.66|80.18|77.98|80.18|77.98|79.78|77.58|0
1724166900000|2024-08-20 15:15:00|80.22|78.02|79.9|77.7|80.22|78.02|79.82|77.62|0
1724167200000|2024-08-20 15:20:00|80.02|77.82|79.73|77.53|80.02|77.82|79.53|77.33|0
1724167500000|2024-08-20 15:25:00|79.77|77.57|81.75|79.55|81.75|79.55|79.69|77.49|0
1724167800000|2024-08-20 15:30:00|81.83|79.63|81.3|79.1|81.87|79.67|81.12|78.92|0
1724168100000|2024-08-20 15:35:00|81.32|79.12|80.95|78.75|81.42|79.22|80.6|78.4|0
1724168400000|2024-08-20 15:40:00|80.93|78.73|81.54|79.34|81.7|79.5|80.68|78.48|0
1724168700000|2024-08-20 15:45:00|81.5|79.3|81.7|79.5|81.87|79.67|81.46|79.26|0
1724169000000|2024-08-20 15:50:00|81.66|79.46|80.56|78.36|81.74|79.54|80.56|78.36|0
1724169300000|2024-08-20 15:55:00|80.6|78.4|79.59|77.39|80.76|78.56|79.55|77.35|0
1724169600000|2024-08-20 16:00:00|79.55|77.35|79.83|77.63|80.11|77.91|79.39|77.19|0
1724169900000|2024-08-20 16:05:00|79.81|77.61|80.05|77.85|80.63|78.43|79.67|77.47|0
1724170200000|2024-08-20 16:10:00|80.01|77.81|80.49|78.29|80.57|78.37|79.89|77.69|0
1724170500000|2024-08-20 16:15:00|80.45|78.25|82.08|79.88|82.08|79.88|80.45|78.25|0
1724170800000|2024-08-20 16:20:00|82.04|79.84|82.04|79.84|82.33|80.13|81.59|79.39|0
1724171100000|2024-08-20 16:25:00|82.08|79.88|81.71|79.51|82.16|79.96|81.63|79.43|0
1724171400000|2024-08-20 16:30:00|81.79|79.59|81.75|79.55|82.08|79.88|81.47|79.27|0
1724171700000|2024-08-20 16:35:00|81.79|79.59|81.67|79.47|82.2|80|81.63|79.43|0
1724172000000|2024-08-20 16:40:00|81.71|79.51|81.83|79.63|82.01|79.81|81.63|79.43|0
1724172300000|2024-08-20 16:45:00|81.87|79.67|81.58|79.38|82.01|79.81|81.58|79.38|0
1724172600000|2024-08-20 16:50:00|81.54|79.34|82.15|79.95|82.4|80.2|81.46|79.26|0
1724172900000|2024-08-20 16:55:00|82.11|79.91|82.6|80.4|82.6|80.4|82.11|79.91|0
1724173200000|2024-08-20 17:00:00|82.65|80.45|83.48|81.28|83.81|81.61|82.43|80.23|0
1724173500000|2024-08-20 17:05:00|83.42|81.22|82.51|80.31|83.67|81.47|82.46|80.26|0
1724173800000|2024-08-20 17:10:00|82.46|80.26|82.92|80.72|83.04|80.84|82.42|80.22|0
1724174100000|2024-08-20 17:15:00|82.87|80.67|82.73|80.53|83.08|80.88|82.54|80.34|0
1724174400000|2024-08-20 17:20:00|82.71|80.51|82.85|80.65|83.08|80.88|82.71|80.51|0
1724174700000|2024-08-20 17:25:00|82.83|80.63|82.54|80.34|83|80.8|82.33|80.13|0
1724175000000|2024-08-20 17:30:00|82.58|80.38|82.66|80.46|82.87|80.67|82.5|80.3|0
1724175300000|2024-08-20 17:35:00|82.7|80.5|82.78|80.58|83.32|81.12|82.7|80.5|0
1724175600000|2024-08-20 17:40:00|82.82|80.62|82.37|80.17|82.87|80.67|82.33|80.13|0
1724175900000|2024-08-20 17:45:00|82.49|80.29|82.2|80|82.57|80.37|82.08|79.88|0
1724176200000|2024-08-20 17:50:00|82.24|80.04|82.32|80.12|82.37|80.17|82.04|79.84|0
1724176500000|2024-08-20 17:55:00|82.37|80.17|82.32|80.12|82.45|80.25|82.2|80|0
1724176800000|2024-08-20 18:00:00|82.36|80.16|81.87|79.67|82.49|80.29|81.83|79.63|0
1724177100000|2024-08-20 18:05:00|81.91|79.71|81.58|79.38|81.99|79.79|81.42|79.22|0
1724177400000|2024-08-20 18:10:00|81.62|79.42|80.97|78.77|81.66|79.46|80.85|78.65|0
1724177700000|2024-08-20 18:15:00|80.93|78.73|80.48|78.28|80.93|78.73|80.44|78.24|0
1724178000000|2024-08-20 18:20:00|80.44|78.24|80|77.8|80.64|78.44|80|77.8|0
1724178300000|2024-08-20 18:25:00|80.04|77.84|80.52|78.32|80.6|78.4|80|77.8|0
1724178600000|2024-08-20 18:30:00|80.5|78.3|80.6|78.4|80.66|78.46|80.4|78.2|0
1724178900000|2024-08-20 18:35:00|80.56|78.36|80.48|78.28|80.72|78.52|80.36|78.16|0
1724179200000|2024-08-20 18:40:00|80.52|78.32|80.72|78.52|80.74|78.54|80.39|78.19|0
1724179500000|2024-08-20 18:45:00|80.7|78.5|80.8|78.6|81.04|78.84|80.64|78.44|0
1724179800000|2024-08-20 18:50:00|80.76|78.56|81|78.8|81.44|79.24|80.59|78.39|0
1724180100000|2024-08-20 18:55:00|81.02|78.82|80.27|78.07|82.39|80.19|80.15|77.95|0
1724180400000|2024-08-20 19:00:00|80.23|78.03|80.23|78.03|80.47|78.27|80.15|77.95|0
1724180700000|2024-08-20 19:05:00|80.27|78.07|80.43|78.23|80.47|78.27|80.03|77.83|0
1724181000000|2024-08-20 19:10:00|80.39|78.19|80.49|78.29|80.59|78.39|80.27|78.07|0
1724181300000|2024-08-20 19:15:00|80.51|78.31|80.59|78.39|80.92|78.72|80.43|78.23|0
1724181600000|2024-08-20 19:20:00|80.55|78.35|80.67|78.47|80.75|78.55|80.39|78.19|0
1724181900000|2024-08-20 19:25:00|80.59|78.39|80.95|78.75|80.95|78.75|80.51|78.31|0
1724182200000|2024-08-20 19:30:00|80.91|78.71|80.71|78.51|80.99|78.79|80.71|78.51|0
1724182500000|2024-08-20 19:35:00|80.75|78.55|80.95|78.75|80.99|78.79|80.54|78.34|0
1724182800000|2024-08-20 19:40:00|80.91|78.71|81.23|79.03|81.23|79.03|80.74|78.54|0
1724183100000|2024-08-20 19:45:00|81.19|78.99|80.58|78.38|81.19|78.99|80.54|78.34|0
1724183400000|2024-08-20 19:50:00|80.26|78.06|81.02|78.82|81.15|78.95|80.09|77.89|0
1724183700000|2024-08-20 19:55:00|81.05|78.85|81.27|79.07|81.31|79.11|80.86|78.66|0
1724184000000|2024-08-20 20:00:00|81.1|78.9|80.57|78.37|81.1|78.9|80.57|78.37|0
1724184300000|2024-08-20 20:05:00|80.53|78.33|80.53|78.33|80.86|78.66|80.53|78.33|0
1724184600000|2024-08-20 20:10:00|80.57|78.37|80.25|78.05|80.69|78.49|80.21|78.01|0
1724184900000|2024-08-20 20:15:00|80.65|77.65|80.73|77.73|80.77|77.77|80.61|77.61|0
1724185200000|2024-08-20 20:20:00|80.77|77.77|80.93|77.93|80.97|77.97|80.69|77.69|0
1724185500000|2024-08-20 20:25:00|80.89|77.89|80.92|77.92|80.97|77.97|80.85|77.85|0
1724185800000|2024-08-20 20:30:00|80.95|77.95|81.09|78.09|81.13|78.13|80.95|77.95|0
1724186100000|2024-08-20 20:35:00|81.11|78.11|81|78|81.13|78.13|80.96|77.96|0
1724186400000|2024-08-20 20:40:00|81.04|78.04|80.96|77.96|81.04|78.04|80.92|77.92|0
1724186700000|2024-08-20 20:45:00|81|78|81.28|78.28|81.28|78.28|81|78|0
1724187000000|2024-08-20 20:50:00|81.32|78.32|81.4|78.4|81.44|78.44|81.24|78.24|0
1724187300000|2024-08-20 20:55:00|81.36|78.36|81.5|78.5|81.5|78.5|81.36|78.36|0
1724187600000|2024-08-20 21:00:00|81.48|78.48|81.47|78.47|81.48|78.48|81.44|78.44|0
1724187900000|2024-08-20 21:05:00|81.46|78.46|81.47|78.47|81.47|78.47|81.46|78.46|0
1724188200000|2024-08-20 21:10:00|81.49|78.49|81.49|78.49|81.55|78.55|81.49|78.49|0
1724188500000|2024-08-20 21:15:00|81.48|78.48|81.44|78.44|81.48|78.48|81.42|78.42|0
1724188800000|2024-08-20 21:20:00|81.43|78.43|81.42|78.42|81.43|78.43|81.42|78.42|0
1724189100000|2024-08-20 21:25:00|81.48|78.48|81.55|78.55|81.55|78.55|81.42|78.42|0
1724189400000|2024-08-20 21:30:00|81.5|78.5|81.52|78.52|81.52|78.52|81.5|78.5|0
1724189700000|2024-08-20 21:35:00|81.51|78.51|81.56|78.56|81.57|78.57|81.51|78.51|0
1724190000000|2024-08-20 21:40:00|81.58|78.58|81.58|78.58|81.58|78.58|81.58|78.58|0
1724190300000|2024-08-20 21:45:00|81.56|78.56|81.57|78.57|81.58|78.58|81.51|78.51|0
1724190600000|2024-08-20 21:50:00|81.64|78.64|81.53|78.53|81.64|78.64|81.53|78.53|0
1724190900000|2024-08-20 21:55:00|81.5|78.5|81.57|78.57|81.6|78.6|81.5|78.5|0
1724191200000|2024-08-20 22:00:00|81.69|78.69|81.46|78.46|81.69|78.69|81.24|78.24|0
1724191500000|2024-08-20 22:05:00|81.44|78.44|81.5|78.5|81.54|78.54|81.38|78.38|0
1724191800000|2024-08-20 22:10:00|81.46|78.46|81.74|78.74|81.74|78.74|81.44|78.44|0
1724192100000|2024-08-20 22:15:00|81.82|78.82|81.41|78.41|81.82|78.82|81.41|78.41|0
1724192400000|2024-08-20 22:20:00|81.4|78.4|81.37|78.37|81.41|78.41|81.29|78.29|0
1724192700000|2024-08-20 22:25:00|81.41|78.41|81.49|78.49|81.53|78.53|81.37|78.37|0
1724193000000|2024-08-20 22:30:00|81.45|78.45|81.25|78.25|81.45|78.45|81.21|78.21|0
1724193300000|2024-08-20 22:35:00|81.23|78.23|81.37|78.37|81.37|78.37|81.21|78.21|0
1724193600000|2024-08-20 22:40:00|81.35|78.35|81.28|78.28|81.37|78.37|81.24|78.24|0
1724193900000|2024-08-20 22:45:00|81.32|78.32|81.34|78.34|81.41|78.41|81.3|78.3|0
1724194200000|2024-08-20 22:50:00|81.36|78.36|81.69|78.69|81.69|78.69|81.32|78.32|0
1724194500000|2024-08-20 22:55:00|81.65|78.65|81.44|78.44|81.67|78.67|81.44|78.44|0
1724194800000|2024-08-20 23:00:00|81.4|78.4|81.52|78.52|81.54|78.54|81.36|78.36|0
1724195100000|2024-08-20 23:05:00|81.5|78.5|81.56|78.56|81.6|78.6|81.44|78.44|0
1724195400000|2024-08-20 23:10:00|81.54|78.54|81.52|78.52|81.6|78.6|81.52|78.52|0
1724195700000|2024-08-20 23:15:00|81.54|78.54|81.46|78.46|81.56|78.56|81.43|78.43|0
1724196000000|2024-08-20 23:20:00|81.43|78.43|81.56|78.56|81.66|78.66|81.43|78.43|0
1724196300000|2024-08-20 23:25:00|81.55|78.55|81.55|78.55|81.68|78.68|81.47|78.47|0
1724196600000|2024-08-20 23:30:00|81.59|78.59|81.31|78.31|81.59|78.59|81.23|78.23|0
1724196900000|2024-08-20 23:35:00|81.33|78.33|81.31|78.31|81.43|78.43|81.14|78.14|0
1724197200000|2024-08-20 23:40:00|81.35|78.35|81.37|78.37|81.39|78.39|81.26|78.26|0
1724197500000|2024-08-20 23:45:00|81.39|78.39|81.42|78.42|81.45|78.45|81.3|78.3|0
1724197800000|2024-08-20 23:50:00|81.45|78.45|81.53|78.53|81.59|78.59|81.34|78.34|0
1724198100000|2024-08-20 23:55:00|81.5|78.5|81.46|78.46|81.58|78.58|81.46|78.46|0
1724198400000|2024-08-21 00:00:00|81.42|78.42|81.24|78.24|81.42|78.42|81.13|78.13|0
1724198700000|2024-08-21 00:05:00|81.22|78.22|80.97|77.97|81.22|78.22|80.81|77.81|0
1724199000000|2024-08-21 00:10:00|81.01|78.01|80.89|77.89|81.01|78.01|80.85|77.85|0
1724199300000|2024-08-21 00:15:00|80.49|78.29|80.16|77.96|80.49|78.29|80.16|77.96|0
1724199600000|2024-08-21 00:20:00|80.12|77.92|80.4|78.2|80.53|78.33|80.12|77.92|0
1724199900000|2024-08-21 00:25:00|80.44|78.24|80.52|78.32|80.63|78.43|80.4|78.2|0
1724200200000|2024-08-21 00:30:00|80.5|78.3|80.46|78.26|80.83|78.63|80.44|78.24|0
1724200500000|2024-08-21 00:35:00|80.48|78.28|80.36|78.16|80.48|78.28|80.32|78.12|0
1724200800000|2024-08-21 00:40:00|80.34|78.14|80.27|78.07|80.4|78.2|80.27|78.07|0
1724201100000|2024-08-21 00:45:00|80.23|78.03|80.07|77.87|80.32|78.12|79.91|77.71|0
1724201400000|2024-08-21 00:50:00|80.03|77.83|80.03|77.83|80.07|77.87|79.97|77.77|0
1724201700000|2024-08-21 00:55:00|80.05|77.85|81.68|79.48|81.72|79.52|80.01|77.81|0
1724202000000|2024-08-21 01:00:00|81.64|79.44|81.84|79.64|81.88|79.68|81.58|79.38|0
1724202300000|2024-08-21 01:05:00|81.86|79.66|81.92|79.72|82.04|79.84|81.8|79.6|0
1724202600000|2024-08-21 01:10:00|81.88|79.68|81.63|79.43|82|79.8|81.63|79.43|0
1724202900000|2024-08-21 01:15:00|81.59|79.39|81.63|79.43|81.71|79.51|81.55|79.35|0
1724203200000|2024-08-21 01:20:00|81.67|79.47|81.75|79.55|81.79|79.59|81.63|79.43|0
1724203500000|2024-08-21 01:25:00|81.79|79.59|81.77|79.57|81.91|79.71|81.71|79.51|0
1724203800000|2024-08-21 01:30:00|81.79|79.59|81.99|79.79|81.99|79.79|81.79|79.59|0
1724204100000|2024-08-21 01:35:00|82.08|79.88|81.81|79.61|82.18|79.98|81.79|79.59|0
1724204400000|2024-08-21 01:40:00|81.83|79.63|82.07|79.87|82.07|79.87|81.75|79.55|0
1724204700000|2024-08-21 01:45:00|82.03|79.83|82.03|79.83|82.07|79.87|81.95|79.75|0
1724205000000|2024-08-21 01:50:00|82.01|79.81|81.78|79.58|82.01|79.81|81.74|79.54|0
1724205300000|2024-08-21 01:55:00|81.8|79.6|82.09|79.89|82.11|79.91|81.78|79.58|0
1724205600000|2024-08-21 02:00:00|82.07|79.87|82.31|80.11|82.31|80.11|82.07|79.87|0
1724205900000|2024-08-21 02:05:00|82.33|80.13|82.23|80.03|82.35|80.15|82.19|79.99|0
1724206200000|2024-08-21 02:10:00|82.17|79.97|82.18|79.98|82.31|80.11|82.14|79.94|0
1724206500000|2024-08-21 02:15:00|82.2|80|82.02|79.82|82.2|80|81.98|79.78|0
1724206800000|2024-08-21 02:20:00|81.98|79.78|81.94|79.74|82.02|79.82|81.89|79.69|0
1724207100000|2024-08-21 02:25:00|81.92|79.72|81.81|79.61|81.98|79.78|81.81|79.61|0
1724207400000|2024-08-21 02:30:00|81.83|79.63|81.73|79.53|81.85|79.65|81.73|79.53|0
1724207700000|2024-08-21 02:35:00|81.75|79.55|81.89|79.69|81.93|79.73|81.73|79.53|0
1724208000000|2024-08-21 02:40:00|81.93|79.73|81.95|79.75|82.13|79.93|81.91|79.71|0
1724208300000|2024-08-21 02:45:00|81.97|79.77|81.84|79.64|81.97|79.77|81.8|79.6|0
1724208600000|2024-08-21 02:50:00|81.8|79.6|81.76|79.56|81.8|79.6|81.72|79.52|0
1724208900000|2024-08-21 02:55:00|81.72|79.52|81.8|79.6|81.8|79.6|81.68|79.48|0
1724209200000|2024-08-21 03:00:00|81.78|79.58|81.72|79.52|81.8|79.6|81.68|79.48|0
1724209500000|2024-08-21 03:05:00|81.76|79.56|81.72|79.52|81.84|79.64|81.67|79.47|0
1724209800000|2024-08-21 03:10:00|81.7|79.5|81.47|79.27|81.72|79.52|81.43|79.23|0
1724210100000|2024-08-21 03:15:00|81.43|79.23|81.43|79.23|81.55|79.35|81.43|79.23|0
1724210400000|2024-08-21 03:20:00|81.47|79.27|81.47|79.27|81.51|79.31|81.43|79.23|0
1724210700000|2024-08-21 03:25:00|81.45|79.25|81.34|79.14|81.45|79.25|81.3|79.1|0
1724211000000|2024-08-21 03:30:00|81.3|79.1|81.26|79.06|81.38|79.18|81.18|78.98|0
1724211300000|2024-08-21 03:35:00|81.3|79.1|81.26|79.06|81.34|79.14|81.24|79.04|0
1724211600000|2024-08-21 03:40:00|81.3|79.1|81.46|79.26|81.46|79.26|81.3|79.1|0
1724211900000|2024-08-21 03:45:00|81.44|79.24|81.42|79.22|81.44|79.24|81.32|79.12|0
1724212200000|2024-08-21 03:50:00|81.4|79.2|81.41|79.21|81.42|79.22|81.33|79.13|0
1724212500000|2024-08-21 03:55:00|81.4|79.2|81.54|79.34|81.58|79.38|81.4|79.2|0
1724212800000|2024-08-21 04:00:00|81.52|79.32|81.53|79.33|81.58|79.38|81.45|79.25|0
1724213100000|2024-08-21 04:05:00|81.51|79.31|81.51|79.31|81.53|79.33|81.47|79.27|0
1724213400000|2024-08-21 04:10:00|81.49|79.29|81.41|79.21|81.51|79.31|81.39|79.19|0
1724213700000|2024-08-21 04:15:00|81.37|79.17|81.35|79.15|81.41|79.21|81.29|79.09|0
1724214000000|2024-08-21 04:20:00|81.37|79.17|81.57|79.37|81.57|79.37|81.32|79.12|0
1724214300000|2024-08-21 04:25:00|81.53|79.33|81.44|79.24|81.53|79.33|81.44|79.24|0
1724214600000|2024-08-21 04:30:00|81.42|79.22|81.48|79.28|81.52|79.32|81.4|79.2|0
1724214900000|2024-08-21 04:35:00|81.44|79.24|81.42|79.22|81.44|79.24|81.36|79.16|0
1724215200000|2024-08-21 04:40:00|81.4|79.2|81.32|79.12|81.4|79.2|81.32|79.12|0
1724215500000|2024-08-21 04:45:00|81.36|79.16|81.27|79.07|81.36|79.16|81.23|79.03|0
1724215800000|2024-08-21 04:50:00|81.25|79.05|81.11|78.91|81.25|79.05|81.07|78.87|0
1724216100000|2024-08-21 04:55:00|81.07|78.87|80.99|78.79|81.11|78.91|80.99|78.79|0
1724216400000|2024-08-21 05:00:00|81.01|78.81|80.94|78.74|81.03|78.83|80.78|78.58|0
1724216700000|2024-08-21 05:05:00|80.99|78.79|81.19|78.99|81.27|79.07|80.97|78.77|0
1724217000000|2024-08-21 05:10:00|81.15|78.95|80.98|78.78|81.23|79.03|80.98|78.78|0
1724217300000|2024-08-21 05:15:00|80.94|78.74|81.06|78.86|81.14|78.94|80.9|78.7|0
1724217600000|2024-08-21 05:20:00|81.1|78.9|81.1|78.9|81.18|78.98|81.06|78.86|0
1724217900000|2024-08-21 05:25:00|81.06|78.86|80.98|78.78|81.08|78.88|80.94|78.74|0
1724218200000|2024-08-21 05:30:00|80.94|78.74|81.1|78.9|81.14|78.94|80.9|78.7|0
1724218500000|2024-08-21 05:35:00|81.12|78.92|81.22|79.02|81.3|79.1|81.1|78.9|0
1724218800000|2024-08-21 05:40:00|81.2|79|81.44|79.24|81.5|79.3|81.2|79|0
1724219100000|2024-08-21 05:45:00|81.42|79.22|83.09|80.89|83.1|80.9|81.42|79.22|0
1724219400000|2024-08-21 05:50:00|83.07|80.87|83.09|80.89|83.3|81.1|83.05|80.85|0
1724219700000|2024-08-21 05:55:00|83.11|80.91|83.13|80.93|83.26|81.06|83.05|80.85|0
1724220000000|2024-08-21 06:00:00|83.19|80.99|83.34|81.14|83.46|81.26|83.17|80.97|0
1724220300000|2024-08-21 06:05:00|83.29|81.09|83.13|80.93|83.29|81.09|83.09|80.89|0
1724220600000|2024-08-21 06:10:00|83.17|80.97|83.09|80.89|83.21|81.01|83.05|80.85|0
1724220900000|2024-08-21 06:15:00|83.07|80.87|83.19|80.99|83.25|81.05|83.04|80.84|0
1724221200000|2024-08-21 06:20:00|83.21|81.01|82.48|80.28|83.21|81.01|82.48|80.28|0
1724221500000|2024-08-21 06:25:00|82.5|80.3|82.64|80.44|82.66|80.46|82.5|80.3|0
1724221800000|2024-08-21 06:30:00|82.66|80.46|82.91|80.71|82.91|80.71|82.66|80.46|0
1724222100000|2024-08-21 06:35:00|82.87|80.67|82.95|80.75|82.95|80.75|82.74|80.54|0
1724222400000|2024-08-21 06:40:00|82.9|80.7|82.86|80.66|82.94|80.74|82.8|80.6|0
1724222700000|2024-08-21 06:45:00|82.94|80.74|83|80.8|83.02|80.82|82.9|80.7|0
1724223000000|2024-08-21 06:50:00|83.02|80.82|83.02|80.82|83.02|80.82|82.82|80.62|0
1724223300000|2024-08-21 06:55:00|83|80.8|82.94|80.74|83.15|80.95|82.8|80.6|0
1724223600000|2024-08-21 07:00:00|82.98|80.78|82.81|80.61|83.27|81.07|82.77|80.57|0
1724223900000|2024-08-21 07:05:00|82.83|80.63|83.1|80.9|83.14|80.94|82.83|80.63|0
1724224200000|2024-08-21 07:10:00|83.06|80.86|83.06|80.86|83.1|80.9|82.85|80.65|0
1724224500000|2024-08-21 07:15:00|83.1|80.9|82.89|80.69|83.16|80.96|82.85|80.65|0
1724224800000|2024-08-21 07:20:00|82.87|80.67|82.81|80.61|82.93|80.73|82.73|80.53|0
1724225100000|2024-08-21 07:25:00|82.83|80.63|82.72|80.52|82.89|80.69|82.64|80.44|0
1724225400000|2024-08-21 07:30:00|82.68|80.48|82.84|80.64|82.89|80.69|82.64|80.44|0
1724225700000|2024-08-21 07:35:00|82.89|80.69|82.76|80.56|82.97|80.77|82.74|80.54|0
1724226000000|2024-08-21 07:40:00|82.72|80.52|82.59|80.39|82.72|80.52|82.59|80.39|0
1724226300000|2024-08-21 07:45:00|82.57|80.37|82.88|80.68|82.96|80.76|82.57|80.37|0
1724226600000|2024-08-21 07:50:00|82.84|80.64|82.63|80.43|82.92|80.72|82.63|80.43|0
1724226900000|2024-08-21 07:55:00|82.59|80.39|83|80.8|83|80.8|82.57|80.37|0
1724227200000|2024-08-21 08:00:00|83.06|80.86|83.16|80.96|83.33|81.13|82.92|80.72|0
1724227500000|2024-08-21 08:05:00|83.29|81.09|83.22|81.02|83.39|81.19|83.12|80.92|0
1724227800000|2024-08-21 08:10:00|83.24|81.04|83.08|80.88|83.28|81.08|83|80.8|0
1724228100000|2024-08-21 08:15:00|83.1|80.9|82.79|80.59|83.16|80.96|82.54|80.34|0
1724228400000|2024-08-21 08:20:00|82.77|80.57|83.24|81.04|83.24|81.04|82.66|80.46|0
1724228700000|2024-08-21 08:25:00|83.28|81.08|83.4|81.2|83.53|81.33|83.24|81.04|0
1724229000000|2024-08-21 08:30:00|83.44|81.24|83.52|81.32|83.52|81.32|83.28|81.08|0
1724229300000|2024-08-21 08:35:00|83.54|81.34|83.27|81.07|83.54|81.34|83.19|80.99|0
1724229600000|2024-08-21 08:40:00|83.25|81.05|83.11|80.91|83.31|81.11|83.07|80.87|0
1724229900000|2024-08-21 08:45:00|83.07|80.87|83.17|80.97|83.39|81.19|83.02|80.82|0
1724230200000|2024-08-21 08:50:00|83.19|80.99|83.31|81.11|83.31|81.11|83.06|80.86|0
1724230500000|2024-08-21 08:55:00|83.23|81.03|83.51|81.31|83.56|81.36|83.19|80.99|0
1724230800000|2024-08-21 09:00:00|83.47|81.27|83.62|81.42|83.64|81.44|83.08|80.88|0
1724231100000|2024-08-21 09:05:00|83.66|81.46|83.29|81.09|83.7|81.5|83.25|81.05|0
1724231400000|2024-08-21 09:10:00|83.27|81.07|83.12|80.92|83.37|81.17|83.08|80.88|0
1724231700000|2024-08-21 09:15:00|83.08|80.88|83.22|81.02|83.37|81.17|83.04|80.84|0
1724232000000|2024-08-21 09:20:00|83.24|81.04|83.24|81.04|83.24|81.04|83.04|80.84|0
1724232300000|2024-08-21 09:25:00|83.2|81|83.51|81.31|83.53|81.33|83.2|81|0
1724232600000|2024-08-21 09:30:00|83.49|81.29|83.28|81.08|83.53|81.33|83.24|81.04|0
1724232900000|2024-08-21 09:35:00|83.24|81.04|83.32|81.12|83.36|81.16|83.19|80.99|0
1724233200000|2024-08-21 09:40:00|83.34|81.14|83.07|80.87|83.38|81.18|83.03|80.83|0
1724233500000|2024-08-21 09:45:00|83.11|80.91|83.35|81.15|83.44|81.24|83.03|80.83|0
1724233800000|2024-08-21 09:50:00|83.4|81.2|83.52|81.32|83.6|81.4|83.31|81.11|0
1724234100000|2024-08-21 09:55:00|83.54|81.34|83.43|81.23|83.6|81.4|83.39|81.19|0
1724234400000|2024-08-21 10:00:00|83.46|81.26|83.18|80.98|83.46|81.26|83.18|80.98|0
1724234700000|2024-08-21 10:05:00|83.23|81.03|83.2|81|83.23|81.03|83.14|80.94|0
1724235000000|2024-08-21 10:10:00|83.18|80.98|82.93|80.73|83.2|81|82.89|80.69|0
1724235300000|2024-08-21 10:15:00|82.89|80.69|83.06|80.86|83.06|80.86|82.89|80.69|0
1724235600000|2024-08-21 10:20:00|83.1|80.9|83.05|80.85|83.14|80.94|83.01|80.81|0
1724235900000|2024-08-21 10:25:00|83.08|80.88|83.09|80.89|83.09|80.89|83.01|80.81|0
1724236200000|2024-08-21 10:30:00|83.05|80.85|82.56|80.36|83.05|80.85|82.48|80.28|0
1724236500000|2024-08-21 10:35:00|82.58|80.38|82.54|80.34|82.6|80.4|82.43|80.23|0
1724236800000|2024-08-21 10:40:00|82.56|80.36|82.55|80.35|82.76|80.56|82.47|80.27|0
1724237100000|2024-08-21 10:45:00|82.58|80.38|82.19|79.99|82.6|80.4|82.19|79.99|0
1724237400000|2024-08-21 10:50:00|82.23|80.03|82.06|79.86|82.29|80.09|82.04|79.84|0
1724237700000|2024-08-21 10:55:00|82.08|79.88|82.02|79.82|82.1|79.9|81.94|79.74|0
1724238000000|2024-08-21 11:00:00|82.06|79.86|81.73|79.53|82.06|79.86|81.69|79.49|0
1724238300000|2024-08-21 11:05:00|81.77|79.57|81.77|79.57|81.98|79.78|81.69|79.49|0
1724238600000|2024-08-21 11:10:00|81.79|79.59|81.77|79.57|81.97|79.77|81.77|79.57|0
1724238900000|2024-08-21 11:15:00|81.75|79.55|82.01|79.81|82.05|79.85|81.73|79.53|0
1724239200000|2024-08-21 11:20:00|82.03|79.83|81.97|79.77|82.15|79.95|81.93|79.73|0
1724239500000|2024-08-21 11:25:00|82.01|79.81|82.13|79.93|82.17|79.97|81.93|79.73|0
1724239800000|2024-08-21 11:30:00|82.15|79.95|82.01|79.81|82.21|80.01|81.89|79.69|0
1724240100000|2024-08-21 11:35:00|81.97|79.77|81.92|79.72|82.05|79.85|81.66|79.46|0
1724240400000|2024-08-21 11:40:00|81.94|79.74|82.21|80.01|82.21|80.01|81.88|79.68|0
1724240700000|2024-08-21 11:45:00|82.19|79.99|82.29|80.09|82.33|80.13|82.17|79.97|0
1724241000000|2024-08-21 11:50:00|82.31|80.11|82.08|79.88|82.31|80.11|82|79.8|0
1724241300000|2024-08-21 11:55:00|82.12|79.92|82.08|79.88|82.12|79.92|81.98|79.78|0
1724241600000|2024-08-21 12:00:00|82.12|79.92|82.24|80.04|82.36|80.16|82.08|79.88|0
1724241900000|2024-08-21 12:05:00|82.26|80.06|82.24|80.04|82.36|80.16|82.16|79.96|0
1724242200000|2024-08-21 12:10:00|82.2|80|82.07|79.87|82.24|80.04|81.99|79.79|0
1724242500000|2024-08-21 12:15:00|82.11|79.91|81.99|79.79|82.28|80.08|81.95|79.75|0
1724242800000|2024-08-21 12:20:00|81.97|79.77|81.79|79.59|81.97|79.77|81.71|79.51|0
1724243100000|2024-08-21 12:25:00|81.75|79.55|81.42|79.22|81.79|79.59|81.38|79.18|0
1724243400000|2024-08-21 12:30:00|81.38|79.18|81.58|79.38|81.7|79.5|81.3|79.1|0
1724243700000|2024-08-21 12:35:00|81.54|79.34|81.78|79.58|81.86|79.66|81.5|79.3|0
1724244000000|2024-08-21 12:40:00|81.74|79.54|81.54|79.34|81.74|79.54|81.5|79.3|0
1724244300000|2024-08-21 12:45:00|81.5|79.3|81.74|79.54|81.82|79.62|81.45|79.25|0
1724244600000|2024-08-21 12:50:00|81.7|79.5|81.86|79.66|81.86|79.66|81.65|79.45|0
1724244900000|2024-08-21 12:55:00|81.82|79.62|81.98|79.78|82.02|79.82|81.78|79.58|0
1724245200000|2024-08-21 13:00:00|81.96|79.76|81.69|79.49|82.02|79.82|81.65|79.45|0
1724245500000|2024-08-21 13:05:00|81.65|79.45|82.56|80.36|82.56|80.36|81.53|79.33|0
1724245800000|2024-08-21 13:10:00|82|79.8|82.06|79.86|82.3|80.1|82|79.8|0
1724246100000|2024-08-21 13:15:00|82.1|79.9|82.26|80.06|82.26|80.06|81.97|79.77|0
1724246400000|2024-08-21 13:20:00|82.3|80.1|82.01|79.81|82.46|80.26|82.01|79.81|0
1724246700000|2024-08-21 13:25:00|82.05|79.85|82.13|79.93|82.21|80.01|81.97|79.77|0
1724247000000|2024-08-21 13:30:00|81.93|79.73|82.46|80.26|82.66|80.46|81.81|79.61|0
1724247300000|2024-08-21 13:35:00|82.58|80.38|82.34|80.14|82.63|80.43|81.89|79.69|0
1724247600000|2024-08-21 13:40:00|82.38|80.18|82.18|79.98|82.95|80.75|81.98|79.78|0
1724247900000|2024-08-21 13:45:00|82.26|80.06|82.38|80.18|82.5|80.3|81.81|79.61|0
1724248200000|2024-08-21 13:50:00|82.34|80.14|82.17|79.97|82.54|80.34|82.01|79.81|0
1724248500000|2024-08-21 13:55:00|82.13|79.93|81.65|79.45|82.17|79.97|81.49|79.29|0
1724248800000|2024-08-21 14:00:00|81.61|79.41|82.04|79.84|82.12|79.92|80.88|78.68|0
1724249100000|2024-08-21 14:05:00|82.06|79.86|82.2|80|82.48|80.28|81.91|79.71|0
1724249400000|2024-08-21 14:10:00|82.24|80.04|83.62|81.42|83.85|81.65|81.87|79.67|0
1724249700000|2024-08-21 14:15:00|83.66|81.46|82.31|80.11|84.24|82.04|82.31|80.11|0
1724250000000|2024-08-21 14:20:00|82.39|80.19|82.39|80.19|82.48|80.28|82.15|79.95|0
1724250300000|2024-08-21 14:25:00|82.35|80.15|82.43|80.23|82.76|80.56|81.91|79.71|0
1724250600000|2024-08-21 14:30:00|82.31|80.11|82.31|80.11|83.45|81.25|82.03|79.83|0
1724250900000|2024-08-21 14:35:00|82.19|79.99|80.62|78.42|82.43|80.23|80.34|78.14|0
1724251200000|2024-08-21 14:40:00|80.58|78.38|79.71|77.51|80.58|78.38|79.23|77.03|0
1724251500000|2024-08-21 14:45:00|79.59|77.39|82.18|79.98|82.2|80|79.51|77.31|0
1724251800000|2024-08-21 14:50:00|82.16|79.96|85.58|83.38|85.66|83.46|82.08|79.88|0
1724252100000|2024-08-21 14:55:00|85.45|83.25|84.56|82.36|85.7|83.5|84.29|82.09|0
1724252400000|2024-08-21 15:00:00|84.95|82.75|84.54|82.34|85.74|83.54|84.5|82.3|0
1724252700000|2024-08-21 15:05:00|84.45|82.25|84.16|81.96|84.54|82.34|83.79|81.59|0
1724253000000|2024-08-21 15:10:00|84.12|81.92|82.94|80.74|84.18|81.98|82.74|80.54|0
1724253300000|2024-08-21 15:15:00|82.98|80.78|83.18|80.98|83.3|81.1|82.74|80.54|0
1724253600000|2024-08-21 15:20:00|83.1|80.9|83.34|81.14|83.51|81.31|82.98|80.78|0
1724253900000|2024-08-21 15:25:00|83.22|81.02|83.26|81.06|83.53|81.33|82.93|80.73|0
1724254200000|2024-08-21 15:30:00|83.34|81.14|83.79|81.59|83.87|81.67|83.3|81.1|0
1724254500000|2024-08-21 15:35:00|83.83|81.63|83.48|81.28|83.83|81.63|82.97|80.77|0
1724254800000|2024-08-21 15:40:00|83.46|81.26|83.54|81.34|83.87|81.67|83.21|81.01|0
1724255100000|2024-08-21 15:45:00|83.5|81.3|84.61|82.41|84.61|82.41|83.09|80.89|0
1724255400000|2024-08-21 15:50:00|84.52|82.32|84.77|82.57|85.23|83.03|84.4|82.2|0
1724255700000|2024-08-21 15:55:00|84.9|82.7|85.1|82.9|85.52|83.32|84.81|82.61|0
1724256000000|2024-08-21 16:00:00|85.14|82.94|86.23|84.03|86.57|84.37|85.14|82.94|0
1724256300000|2024-08-21 16:05:00|86.19|83.99|87.02|84.82|87.54|85.34|85.57|83.37|0
1724256600000|2024-08-21 16:10:00|86.94|84.74|86.51|84.31|87.02|84.82|86.35|84.15|0
1724256900000|2024-08-21 16:15:00|86.6|84.4|86.09|83.89|86.81|84.61|86.09|83.89|0
1724257200000|2024-08-21 16:20:00|86.05|83.85|85.59|83.39|86.18|83.98|85.55|83.35|0
1724257500000|2024-08-21 16:25:00|85.55|83.35|85.55|83.35|85.76|83.56|85.43|83.23|0
1724257800000|2024-08-21 16:30:00|85.51|83.31|85.15|82.95|85.67|83.47|85.09|82.89|0
1724258100000|2024-08-21 16:35:00|85.13|82.93|85.03|82.83|86.51|84.31|84.91|82.71|0
1724258400000|2024-08-21 16:40:00|84.95|82.75|84.78|82.58|85.16|82.96|84.7|82.5|0
1724258700000|2024-08-21 16:45:00|84.83|82.63|84.74|82.54|84.87|82.67|84.58|82.38|0
1724259000000|2024-08-21 16:50:00|84.7|82.5|84.58|82.38|84.99|82.79|84.58|82.38|0
1724259300000|2024-08-21 16:55:00|84.66|82.46|84.33|82.13|84.78|82.58|84.08|81.88|0
1724259600000|2024-08-21 17:00:00|84.29|82.09|83.96|81.76|84.53|82.33|83.92|81.72|0
1724259900000|2024-08-21 17:05:00|84|81.8|84.41|82.21|84.49|82.29|84|81.8|0
1724260200000|2024-08-21 17:10:00|84.45|82.25|84.4|82.2|84.53|82.33|84.16|81.96|0
1724260500000|2024-08-21 17:15:00|84.36|82.16|84.4|82.2|84.57|82.37|84.28|82.08|0
1724260800000|2024-08-21 17:20:00|84.28|82.08|84.48|82.28|84.61|82.41|84.24|82.04|0
1724261100000|2024-08-21 17:25:00|84.44|82.24|84.48|82.28|84.56|82.36|84.32|82.12|0
1724261400000|2024-08-21 17:30:00|84.44|82.24|84.23|82.03|84.52|82.32|84.07|81.87|0
1724261700000|2024-08-21 17:35:00|84.27|82.07|84.15|81.95|84.6|82.4|84.15|81.95|0
1724262000000|2024-08-21 17:40:00|84.17|81.97|84.52|82.32|84.68|82.48|84.17|81.97|0
1724262300000|2024-08-21 17:45:00|84.47|82.27|83.94|81.74|84.47|82.27|83.9|81.7|0
1724262600000|2024-08-21 17:50:00|83.98|81.78|83.84|81.64|84.02|81.82|83.74|81.54|0
1724262900000|2024-08-21 17:55:00|83.82|81.62|83.9|81.7|84.02|81.82|83.69|81.49|0
1724263200000|2024-08-21 18:00:00|83.84|81.64|83.49|81.29|84.14|81.94|82.76|80.56|0
1724263500000|2024-08-21 18:05:00|83.43|81.23|83.73|81.53|84.16|81.96|83.24|81.04|0
1724263800000|2024-08-21 18:10:00|83.69|81.49|83.56|81.36|83.97|81.77|83.24|81.04|0
1724264100000|2024-08-21 18:15:00|83.6|81.4|83.4|81.2|83.73|81.53|83.24|81.04|0
1724264400000|2024-08-21 18:20:00|83.44|81.24|82.52|80.32|84.08|81.88|82.44|80.24|0
1724264700000|2024-08-21 18:25:00|82.48|80.28|81.71|79.51|82.48|80.28|81.71|79.51|0
1724265000000|2024-08-21 18:30:00|81.63|79.43|81.27|79.07|81.69|79.49|80.99|78.79|0
1724265300000|2024-08-21 18:35:00|81.35|79.15|82.55|80.35|83|80.8|81.31|79.11|0
1724265600000|2024-08-21 18:40:00|82.51|80.31|82.67|80.47|82.88|80.68|82.43|80.23|0
1724265900000|2024-08-21 18:45:00|82.63|80.43|82.59|80.39|83.12|80.92|82.47|80.27|0
1724266200000|2024-08-21 18:50:00|82.63|80.43|82.22|80.02|82.71|80.51|82.1|79.9|0
1724266500000|2024-08-21 18:55:00|82.18|79.98|82.5|80.3|82.67|80.47|82.18|79.98|0
1724266800000|2024-08-21 19:00:00|82.46|80.26|83.15|80.95|83.44|81.24|82.3|80.1|0
1724267100000|2024-08-21 19:05:00|83.23|81.03|83.72|81.52|84.17|81.97|83.05|80.85|0
1724267400000|2024-08-21 19:10:00|83.76|81.56|83.6|81.4|83.76|81.56|83.23|81.03|0
1724267700000|2024-08-21 19:15:00|83.72|81.52|83.55|81.35|83.94|81.74|83.35|81.15|0
1724268000000|2024-08-21 19:20:00|83.59|81.39|83.96|81.76|84.7|82.5|83.55|81.35|0
1724268300000|2024-08-21 19:25:00|84.04|81.84|83.26|81.06|84.04|81.84|83.1|80.9|0
1724268600000|2024-08-21 19:30:00|83.3|81.1|83.42|81.22|83.75|81.55|83.3|81.1|0
1724268900000|2024-08-21 19:35:00|83.46|81.26|83.26|81.06|83.75|81.55|83.26|81.06|0
1724269200000|2024-08-21 19:40:00|83.22|81.02|83.58|81.38|83.79|81.59|83.14|80.94|0
1724269500000|2024-08-21 19:45:00|83.54|81.34|83.05|80.85|83.62|81.42|82.93|80.73|0
1724269800000|2024-08-21 19:50:00|82.73|80.53|82.2|80|83.09|80.89|82.08|79.88|0
1724270100000|2024-08-21 19:55:00|82|79.8|82.12|79.92|82.36|80.16|81.8|79.6|0
1724270400000|2024-08-21 20:00:00|82.24|80.04|82.24|80.04|82.52|80.32|81.75|79.55|0
1724270700000|2024-08-21 20:05:00|82.26|80.06|82.6|80.4|82.6|80.4|82.07|79.87|0
1724271000000|2024-08-21 20:10:00|82.88|80.68|82.35|80.15|83.06|80.86|82.19|79.99|0
1724271300000|2024-08-21 20:15:00|82.71|79.71|82.87|79.87|83.12|80.12|82.63|79.63|0
1724271600000|2024-08-21 20:20:00|82.85|79.85|82.67|79.67|82.85|79.85|82.55|79.55|0
1724271900000|2024-08-21 20:25:00|82.71|79.71|82.71|79.71|82.75|79.75|82.63|79.63|0
1724272200000|2024-08-21 20:30:00|82.67|79.67|82.61|79.61|82.69|79.69|82.5|79.5|0
1724272500000|2024-08-21 20:35:00|82.58|79.58|82.54|79.54|82.74|79.74|82.54|79.54|0
1724272800000|2024-08-21 20:40:00|82.56|79.56|82.62|79.62|82.66|79.66|82.5|79.5|0
1724273100000|2024-08-21 20:45:00|82.66|79.66|82.78|79.78|82.78|79.78|82.66|79.66|0
1724273400000|2024-08-21 20:50:00|82.76|79.76|82.7|79.7|82.78|79.78|82.66|79.66|0
1724273700000|2024-08-21 20:55:00|82.68|79.68|82.6|79.6|82.7|79.7|82.49|79.49|0
1724274000000|2024-08-21 21:00:00|82.53|79.53|82.41|79.41|82.63|79.63|82.41|79.41|0
1724274300000|2024-08-21 21:05:00|82.43|79.43|82.54|79.54|82.56|79.56|82.43|79.43|0
1724274600000|2024-08-21 21:10:00|82.53|79.53|82.53|79.53|82.54|79.54|82.53|79.53|0
1724274900000|2024-08-21 21:15:00|82.58|79.58|82.58|79.58|82.58|79.58|82.58|79.58|0
1724275200000|2024-08-21 21:20:00|82.59|79.59|82.58|79.58|82.6|79.6|82.58|79.58|0
1724275500000|2024-08-21 21:25:00|82.53|79.53|82.52|79.52|82.53|79.53|82.51|79.51|0
1724275800000|2024-08-21 21:30:00|82.51|79.51|82.49|79.49|82.51|79.51|82.49|79.49|0
1724276100000|2024-08-21 21:35:00|82.48|79.48|82.48|79.48|82.48|79.48|82.48|79.48|0
1724276400000|2024-08-21 21:40:00|82.49|79.49|82.49|79.49|82.49|79.49|82.48|79.48|0
1724276700000|2024-08-21 21:45:00|82.48|79.48|82.59|79.59|82.59|79.59|82.48|79.48|0
1724277000000|2024-08-21 21:50:00|82.55|79.55|82.53|79.53|82.61|79.61|82.51|79.51|0
1724277300000|2024-08-21 21:55:00|82.56|79.56|82.52|79.52|82.62|79.62|82.51|79.51|0
1724277600000|2024-08-21 22:00:00|82.45|79.45|82.59|79.59|82.59|79.59|82.33|79.33|0
1724277900000|2024-08-21 22:05:00|82.61|79.61|82.39|79.39|82.73|79.73|82.27|79.27|0
1724278200000|2024-08-21 22:10:00|82.37|79.37|82.13|79.13|82.39|79.39|82.09|79.09|0
1724278500000|2024-08-21 22:15:00|82.11|79.11|82.02|79.02|82.21|79.21|81.98|78.98|0
1724278800000|2024-08-21 22:20:00|81.98|78.98|82.1|79.1|82.1|79.1|81.86|78.86|0
1724279100000|2024-08-21 22:25:00|82.06|79.06|82.02|79.02|82.1|79.1|81.98|78.98|0
1724279400000|2024-08-21 22:30:00|82|79|81.98|78.98|82|79|81.78|78.78|0
1724279700000|2024-08-21 22:35:00|82|79|81.94|78.94|82.02|79.02|81.9|78.9|0
1724280000000|2024-08-21 22:40:00|81.92|78.92|81.9|78.9|81.96|78.96|81.86|78.86|0
1724280300000|2024-08-21 22:45:00|81.92|78.92|81.93|78.93|82.1|79.1|81.89|78.89|0
1724280600000|2024-08-21 22:50:00|81.95|78.95|81.85|78.85|81.97|78.97|81.85|78.85|0
1724280900000|2024-08-21 22:55:00|81.89|78.89|82.07|79.07|82.09|79.09|81.87|78.87|0
1724281200000|2024-08-21 23:00:00|82.05|79.05|82.25|79.25|82.25|79.25|82.01|79.01|0
1724281500000|2024-08-21 23:05:00|82.29|79.29|82.29|79.29|82.37|79.37|82.23|79.23|0
1724281800000|2024-08-21 23:10:00|82.33|79.33|82.25|79.25|82.33|79.33|82.25|79.25|0
1724282100000|2024-08-21 23:15:00|82.27|79.27|82.28|79.28|82.35|79.35|82.24|79.24|0
1724282400000|2024-08-21 23:20:00|82.24|79.24|82.24|79.24|82.28|79.28|82.2|79.2|0
1724282700000|2024-08-21 23:25:00|82.2|79.2|82.28|79.28|82.32|79.32|82.2|79.2|0
1724283000000|2024-08-21 23:30:00|82.24|79.24|82.24|79.24|82.28|79.28|82.2|79.2|0
1724283300000|2024-08-21 23:35:00|82.22|79.22|82.12|79.12|82.22|79.22|82.12|79.12|0
1724283600000|2024-08-21 23:40:00|82.08|79.08|81.95|78.95|82.2|79.2|81.95|78.95|0
1724283900000|2024-08-21 23:45:00|81.98|78.98|81.95|78.95|82.07|79.07|81.91|78.91|0
1724284200000|2024-08-21 23:50:00|81.91|78.91|81.89|78.89|81.95|78.95|81.87|78.87|0
1724284500000|2024-08-21 23:55:00|81.91|78.91|81.91|78.91|81.99|78.99|81.87|78.87|0
1724284800000|2024-08-22 00:00:00|81.93|78.93|81.95|78.95|82.03|79.03|81.87|78.87|0
1724285100000|2024-08-22 00:05:00|81.91|78.91|81.83|78.83|81.99|78.99|81.81|78.81|0
1724285400000|2024-08-22 00:10:00|81.79|78.79|81.7|78.7|81.79|78.79|81.62|78.62|0
1724285700000|2024-08-22 00:15:00|81.3|79.1|81.38|79.18|81.58|79.38|81.18|78.98|0
1724286000000|2024-08-22 00:20:00|81.42|79.22|81.38|79.18|81.42|79.22|81.3|79.1|0
1724286300000|2024-08-22 00:25:00|81.42|79.22|82.03|79.83|82.03|79.83|81.42|79.22|0
1724286600000|2024-08-22 00:30:00|82.01|79.81|81.99|79.79|82.11|79.91|81.99|79.79|0
1724286900000|2024-08-22 00:35:00|82.03|79.83|81.93|79.73|82.07|79.87|81.87|79.67|0
1724287200000|2024-08-22 00:40:00|81.91|79.71|82.01|79.81|82.03|79.83|81.89|79.69|0
1724287500000|2024-08-22 00:45:00|81.99|79.79|81.99|79.79|82.07|79.87|81.99|79.79|0
1724287800000|2024-08-22 00:50:00|82.01|79.81|81.9|79.7|82.01|79.81|81.86|79.66|0
1724288100000|2024-08-22 00:55:00|81.94|79.74|82.14|79.94|82.18|79.98|81.9|79.7|0
1724288400000|2024-08-22 01:00:00|82.1|79.9|82.06|79.86|82.18|79.98|82.06|79.86|0
1724288700000|2024-08-22 01:05:00|82.08|79.88|82.14|79.94|82.18|79.98|82.08|79.88|0
1724289000000|2024-08-22 01:10:00|82.18|79.98|82.12|79.92|82.2|80|82.06|79.86|0
1724289300000|2024-08-22 01:15:00|82.1|79.9|82.22|80.02|82.32|80.12|82.1|79.9|0
1724289600000|2024-08-22 01:20:00|82.18|79.98|82.17|79.97|82.3|80.1|82.17|79.97|0
1724289900000|2024-08-22 01:25:00|82.13|79.93|82.21|80.01|82.23|80.03|82.13|79.93|0
1724290200000|2024-08-22 01:30:00|82.25|80.05|82.29|80.09|82.37|80.17|82.25|80.05|0
1724290500000|2024-08-22 01:35:00|82.25|80.05|82.37|80.17|82.49|80.29|82.25|80.05|0
1724290800000|2024-08-22 01:40:00|82.33|80.13|82.33|80.13|82.41|80.21|82.33|80.13|0
1724291100000|2024-08-22 01:45:00|82.29|80.09|82.2|80|82.33|80.13|82.2|80|0
1724291400000|2024-08-22 01:50:00|82.19|79.99|82.2|80|82.2|80|82.12|79.92|0
1724291700000|2024-08-22 01:55:00|82.22|80.02|82.2|80|82.24|80.04|82.18|79.98|0
1724292000000|2024-08-22 02:00:00|82.24|80.04|82.44|80.24|82.48|80.28|82.24|80.04|0
1724292300000|2024-08-22 02:05:00|82.48|80.28|82.6|80.4|82.64|80.44|82.46|80.26|0
1724292600000|2024-08-22 02:10:00|82.64|80.44|82.72|80.52|82.76|80.56|82.6|80.4|0
1724292900000|2024-08-22 02:15:00|82.74|80.54|83.29|81.09|83.33|81.13|82.72|80.52|0
1724293200000|2024-08-22 02:20:00|83.21|81.01|83.2|81|83.25|81.05|83.08|80.88|0
1724293500000|2024-08-22 02:25:00|83.24|81.04|83.36|81.16|83.45|81.25|83.14|80.94|0
1724293800000|2024-08-22 02:30:00|83.41|81.21|83.28|81.08|83.57|81.37|83.24|81.04|0
1724294100000|2024-08-22 02:35:00|83.3|81.1|83.48|81.28|83.69|81.49|83.3|81.1|0
1724294400000|2024-08-22 02:40:00|83.44|81.24|83.56|81.36|83.65|81.45|83.36|81.16|0
1724294700000|2024-08-22 02:45:00|83.58|81.38|83.56|81.36|83.73|81.53|83.56|81.36|0
1724295000000|2024-08-22 02:50:00|83.6|81.4|83.72|81.52|83.72|81.52|83.56|81.36|0
1724295300000|2024-08-22 02:55:00|83.68|81.48|83.6|81.4|83.74|81.54|83.6|81.4|0
1724295600000|2024-08-22 03:00:00|83.62|81.42|83.6|81.4|83.64|81.44|83.56|81.36|0
1724295900000|2024-08-22 03:05:00|83.58|81.38|83.96|81.76|84.17|81.97|83.58|81.38|0
1724296200000|2024-08-22 03:10:00|84|81.8|84.04|81.84|84.04|81.84|83.88|81.68|0
1724296500000|2024-08-22 03:15:00|84.06|81.86|83.98|81.78|84.06|81.86|83.86|81.66|0
1724296800000|2024-08-22 03:20:00|84|81.8|84.02|81.82|84.08|81.88|83.96|81.76|0
1724297100000|2024-08-22 03:25:00|84|81.8|84|81.8|84.06|81.86|83.92|81.72|0
1724297400000|2024-08-22 03:30:00|84.04|81.84|83.87|81.67|84.08|81.88|83.87|81.67|0
1724297700000|2024-08-22 03:35:00|83.89|81.69|84.08|81.88|84.12|81.92|83.89|81.69|0
1724298000000|2024-08-22 03:40:00|84.03|81.83|83.79|81.59|84.08|81.88|83.79|81.59|0
1724298300000|2024-08-22 03:45:00|83.81|81.61|83.91|81.71|83.95|81.75|83.81|81.61|0
1724298600000|2024-08-22 03:50:00|83.93|81.73|83.87|81.67|83.95|81.75|83.82|81.62|0
1724298900000|2024-08-22 03:55:00|83.86|81.66|83.82|81.62|83.95|81.75|83.82|81.62|0
1724299200000|2024-08-22 04:00:00|83.78|81.58|83.74|81.54|83.82|81.62|83.72|81.52|0
1724299500000|2024-08-22 04:05:00|83.72|81.52|83.53|81.33|83.74|81.54|83.53|81.33|0
1724299800000|2024-08-22 04:10:00|83.55|81.35|83.61|81.41|83.61|81.41|83.53|81.33|0
1724300100000|2024-08-22 04:15:00|83.65|81.45|83.67|81.47|83.67|81.47|83.57|81.37|0
1724300400000|2024-08-22 04:20:00|83.69|81.49|83.92|81.72|83.98|81.78|83.69|81.49|0
1724300700000|2024-08-22 04:25:00|83.9|81.7|83.85|81.65|83.94|81.74|83.73|81.53|0
1724301000000|2024-08-22 04:30:00|83.81|81.61|83.61|81.41|83.81|81.61|83.61|81.41|0
1724301300000|2024-08-22 04:35:00|83.63|81.43|83.6|81.4|83.65|81.45|83.6|81.4|0
1724301600000|2024-08-22 04:40:00|83.56|81.36|83.36|81.16|83.6|81.4|83.36|81.16|0
1724301900000|2024-08-22 04:45:00|83.38|81.18|83.46|81.26|83.48|81.28|83.36|81.16|0
1724302200000|2024-08-22 04:50:00|83.48|81.28|83.48|81.28|83.48|81.28|83.4|81.2|0
1724302500000|2024-08-22 04:55:00|83.43|81.23|83.35|81.15|83.48|81.28|83.31|81.11|0
1724302800000|2024-08-22 05:00:00|83.33|81.13|83.31|81.11|83.39|81.19|83.23|81.03|0
1724303100000|2024-08-22 05:05:00|83.27|81.07|83.39|81.19|83.39|81.19|83.23|81.03|0
1724303400000|2024-08-22 05:10:00|83.35|81.15|83.26|81.06|83.43|81.23|83.18|80.98|0
1724303700000|2024-08-22 05:15:00|83.25|81.05|83.22|81.02|83.31|81.11|83.18|80.98|0
1724304000000|2024-08-22 05:20:00|83.16|80.96|83.14|80.94|83.22|81.02|83.14|80.94|0
1724304300000|2024-08-22 05:25:00|83.1|80.9|83.14|80.94|83.14|80.94|83.1|80.9|0
1724304600000|2024-08-22 05:30:00|83.16|80.96|83.09|80.89|83.22|81.02|83.05|80.85|0
1724304900000|2024-08-22 05:35:00|83.08|80.88|83.01|80.81|83.08|80.88|83.01|80.81|0
1724305200000|2024-08-22 05:40:00|82.99|80.79|83.05|80.85|83.17|80.97|82.99|80.79|0
1724305500000|2024-08-22 05:45:00|83.01|80.81|83.09|80.89|83.17|80.97|83.01|80.81|0
1724305800000|2024-08-22 05:50:00|83.05|80.85|83.11|80.91|83.17|80.97|83.05|80.85|0
1724306100000|2024-08-22 05:55:00|83.09|80.89|83.13|80.93|83.17|80.97|82.97|80.77|0
1724306400000|2024-08-22 06:00:00|83.09|80.89|83.04|80.84|83.29|81.09|82.88|80.68|0
1724306700000|2024-08-22 06:05:00|83|80.8|82.88|80.68|83.04|80.84|82.86|80.66|0
1724307000000|2024-08-22 06:10:00|82.84|80.64|82.63|80.43|82.84|80.64|82.63|80.43|0
1724307300000|2024-08-22 06:15:00|82.59|80.39|82.63|80.43|82.67|80.47|82.55|80.35|0
1724307600000|2024-08-22 06:20:00|82.65|80.45|82.67|80.47|82.67|80.47|82.55|80.35|0
1724307900000|2024-08-22 06:25:00|82.65|80.45|82.59|80.39|82.71|80.51|82.57|80.37|0
1724308200000|2024-08-22 06:30:00|82.61|80.41|82.63|80.43|82.67|80.47|82.55|80.35|0
1724308500000|2024-08-22 06:35:00|82.65|80.45|82.67|80.47|82.71|80.51|82.65|80.45|0
1724308800000|2024-08-22 06:40:00|82.65|80.45|82.66|80.46|82.69|80.49|82.58|80.38|0
1724309100000|2024-08-22 06:45:00|82.75|80.55|82.48|80.28|82.79|80.59|82.42|80.22|0
1724309400000|2024-08-22 06:50:00|82.5|80.3|82.44|80.24|82.5|80.3|82.36|80.16|0
1724309700000|2024-08-22 06:55:00|82.42|80.22|82.38|80.18|82.42|80.22|82.34|80.14|0
1724310000000|2024-08-22 07:00:00|82.4|80.2|82.17|79.97|82.42|80.22|82.17|79.97|0
1724310300000|2024-08-22 07:05:00|83.13|80.93|81.64|79.44|83.13|80.93|81.52|79.32|0
1724310600000|2024-08-22 07:10:00|81.66|79.46|81.64|79.44|81.76|79.56|81.6|79.4|0
1724310900000|2024-08-22 07:15:00|81.32|79.12|81.36|79.16|81.56|79.36|81.28|79.08|0
1724311200000|2024-08-22 07:20:00|81.32|79.12|81.51|79.31|81.59|79.39|81.32|79.12|0
1724311500000|2024-08-22 07:25:00|81.49|79.29|81.41|79.21|81.67|79.47|81.41|79.21|0
1724311800000|2024-08-22 07:30:00|81.59|79.39|81.87|79.67|81.95|79.75|81.47|79.27|0
1724312100000|2024-08-22 07:35:00|81.83|79.63|81.83|79.63|81.91|79.71|81.63|79.43|0
1724312400000|2024-08-22 07:40:00|81.87|79.67|81.79|79.59|81.95|79.75|81.73|79.53|0
1724312700000|2024-08-22 07:45:00|81.77|79.57|81.55|79.35|81.83|79.63|81.55|79.35|0
1724313000000|2024-08-22 07:50:00|81.51|79.31|81.4|79.2|81.55|79.35|81.38|79.18|0
1724313300000|2024-08-22 07:55:00|81.42|79.22|81.42|79.22|81.54|79.34|81.38|79.18|0
1724313600000|2024-08-22 08:00:00|81.46|79.26|81.5|79.3|81.52|79.32|81.26|79.06|0
1724313900000|2024-08-22 08:05:00|81.48|79.28|81.74|79.54|81.82|79.62|81.32|79.12|0
1724314200000|2024-08-22 08:10:00|81.78|79.58|81.42|79.22|81.78|79.58|81.38|79.18|0
1724314500000|2024-08-22 08:15:00|81.46|79.26|81.25|79.05|81.46|79.26|81.17|78.97|0
1724314800000|2024-08-22 08:20:00|81.28|79.08|81.33|79.13|81.37|79.17|81.21|79.01|0
1724315100000|2024-08-22 08:25:00|81.31|79.11|81.37|79.17|81.41|79.21|81.27|79.07|0
1724315400000|2024-08-22 08:30:00|81.35|79.15|81.13|78.93|81.35|79.15|81.01|78.81|0
1724315700000|2024-08-22 08:35:00|81.09|78.89|81.13|78.93|81.27|79.07|81.09|78.89|0
1724316000000|2024-08-22 08:40:00|81.09|78.89|80.93|78.73|81.09|78.89|80.93|78.73|0
1724316300000|2024-08-22 08:45:00|80.97|78.77|81.12|78.92|81.14|78.94|80.93|78.73|0
1724316600000|2024-08-22 08:50:00|81.14|78.94|81.16|78.96|81.28|79.08|81.12|78.92|0
1724316900000|2024-08-22 08:55:00|81.12|78.92|81.16|78.96|81.2|79|81.08|78.88|0
1724317200000|2024-08-22 09:00:00|81.12|78.92|80.96|78.76|81.14|78.94|80.96|78.76|0
1724317500000|2024-08-22 09:05:00|80.94|78.74|81|78.8|81|78.8|80.92|78.72|0
1724317800000|2024-08-22 09:10:00|81.02|78.82|80.84|78.64|81.02|78.82|80.84|78.64|0
1724318100000|2024-08-22 09:15:00|80.8|78.6|80.58|78.38|80.88|78.68|80.56|78.36|0
1724318400000|2024-08-22 09:20:00|80.56|78.36|80.75|78.55|80.79|78.59|80.55|78.35|0
1724318700000|2024-08-22 09:25:00|80.79|78.59|80.87|78.67|80.95|78.75|80.75|78.55|0
1724319000000|2024-08-22 09:30:00|80.91|78.71|81.03|78.83|81.03|78.83|80.87|78.67|0
1724319300000|2024-08-22 09:35:00|81.05|78.85|81.15|78.95|81.19|78.99|81.05|78.85|0
1724319600000|2024-08-22 09:40:00|81.19|78.99|81.14|78.94|81.31|79.11|81.13|78.93|0
1724319900000|2024-08-22 09:45:00|81.12|78.92|81.22|79.02|81.22|79.02|80.98|78.78|0
1724320200000|2024-08-22 09:50:00|81.2|79|81.22|79.02|81.26|79.06|81.14|78.94|0
1724320500000|2024-08-22 09:55:00|81.26|79.06|81.3|79.1|81.38|79.18|81.18|78.98|0
1724320800000|2024-08-22 10:00:00|81.34|79.14|81.16|78.96|81.42|79.22|81.14|78.94|0
1724321100000|2024-08-22 10:05:00|81.18|78.98|81.14|78.94|81.26|79.06|81.14|78.94|0
1724321400000|2024-08-22 10:10:00|81.1|78.9|81.01|78.81|81.12|78.92|81.01|78.81|0
1724321700000|2024-08-22 10:15:00|80.99|78.79|80.77|78.57|81.09|78.89|80.73|78.53|0
1724322000000|2024-08-22 10:20:00|80.73|78.53|80.61|78.41|80.81|78.61|80.61|78.41|0
1724322300000|2024-08-22 10:25:00|80.65|78.45|80.93|78.73|80.93|78.73|80.65|78.45|0
1724322600000|2024-08-22 10:30:00|80.91|78.71|80.57|78.37|80.91|78.71|80.53|78.33|0
1724322900000|2024-08-22 10:35:00|80.61|78.41|80.49|78.29|80.65|78.45|80.43|78.23|0
1724323200000|2024-08-22 10:40:00|80.53|78.33|80.68|78.48|80.68|78.48|80.41|78.21|0
1724323500000|2024-08-22 10:45:00|80.67|78.47|80.6|78.4|80.76|78.56|80.56|78.36|0
1724323800000|2024-08-22 10:50:00|80.56|78.36|80.48|78.28|80.6|78.4|80.4|78.2|0
1724324100000|2024-08-22 10:55:00|80.46|78.26|80.4|78.2|80.54|78.34|80.34|78.14|0
1724324400000|2024-08-22 11:00:00|80.38|78.18|80.24|78.04|80.48|78.28|80.2|78|0
1724324700000|2024-08-22 11:05:00|80.28|78.08|80.16|77.96|80.36|78.16|80.16|77.96|0
1724325000000|2024-08-22 11:10:00|80.18|77.98|80.04|77.84|80.2|78|79.94|77.74|0
1724325300000|2024-08-22 11:15:00|80.08|77.88|79.86|77.66|80.1|77.9|79.84|77.64|0
1724325600000|2024-08-22 11:20:00|79.84|77.64|79.6|77.4|79.88|77.68|79.6|77.4|0
1724325900000|2024-08-22 11:25:00|79.64|77.44|79.84|77.64|79.92|77.72|79.64|77.44|0
1724326200000|2024-08-22 11:30:00|79.8|77.6|80.11|77.91|80.15|77.95|79.8|77.6|0
1724326500000|2024-08-22 11:35:00|80.07|77.87|80.27|78.07|80.31|78.11|80.07|77.87|0
1724326800000|2024-08-22 11:40:00|80.23|78.03|80.11|77.91|80.39|78.19|79.99|77.79|0
1724327100000|2024-08-22 11:45:00|80.07|77.87|79.95|77.75|80.15|77.95|79.95|77.75|0
1724327400000|2024-08-22 11:50:00|79.91|77.71|79.75|77.55|79.95|77.75|79.67|77.47|0
1724327700000|2024-08-22 11:55:00|79.67|77.47|79.79|77.59|79.87|77.67|79.67|77.47|0
1724328000000|2024-08-22 12:00:00|79.83|77.63|79.51|77.31|79.87|77.67|79.45|77.25|0
1724328300000|2024-08-22 12:05:00|79.55|77.35|79.71|77.51|79.71|77.51|79.39|77.19|0
1724328600000|2024-08-22 12:10:00|79.75|77.55|79.98|77.78|80.06|77.86|79.74|77.54|0
1724328900000|2024-08-22 12:15:00|80.02|77.82|80.14|77.94|80.26|78.06|79.84|77.64|0
1724329200000|2024-08-22 12:20:00|80.1|77.9|80.29|78.09|80.37|78.17|80.06|77.86|0
1724329500000|2024-08-22 12:25:00|80.25|78.05|80.15|77.95|80.41|78.21|80.03|77.83|0
1724329800000|2024-08-22 12:30:00|80.49|78.29|80.17|77.97|80.49|78.29|79.42|77.22|0
1724330100000|2024-08-22 12:35:00|80.15|77.95|80.6|78.4|80.8|78.6|79.97|77.77|0
1724330400000|2024-08-22 12:40:00|80.56|78.36|80.17|77.97|80.59|78.39|80.09|77.89|0
1724330700000|2024-08-22 12:45:00|80.09|77.89|80.05|77.85|80.56|78.36|80.05|77.85|0
1724331000000|2024-08-22 12:50:00|80.01|77.81|79.73|77.53|80.13|77.93|79.73|77.53|0
1724331300000|2024-08-22 12:55:00|79.77|77.57|79.53|77.33|79.97|77.77|79.53|77.33|0
1724331600000|2024-08-22 13:00:00|79.49|77.29|79.14|76.94|79.57|77.37|79.06|76.86|0
1724331900000|2024-08-22 13:05:00|79.22|77.02|79.54|77.34|80.66|78.46|79.18|76.98|0
1724332200000|2024-08-22 13:10:00|79.58|77.38|79.58|77.38|79.64|77.44|79.43|77.23|0
1724332500000|2024-08-22 13:15:00|79.62|77.42|79.19|76.99|79.62|77.42|79.07|76.87|0
1724332800000|2024-08-22 13:20:00|79.17|76.97|79.15|76.95|79.19|76.99|79.03|76.83|0
1724333100000|2024-08-22 13:25:00|79.19|76.99|79.07|76.87|79.34|77.14|78.99|76.79|0
1724333400000|2024-08-22 13:30:00|78.95|76.75|79.97|77.77|80.05|77.85|78.09|75.89|0
1724333700000|2024-08-22 13:35:00|80.01|77.81|80.29|78.09|80.36|78.16|79.74|77.54|0
1724334000000|2024-08-22 13:40:00|80.27|78.07|80.21|78.01|80.36|78.16|79.81|77.61|0
1724334300000|2024-08-22 13:45:00|80.19|77.99|81.17|78.97|81.31|79.11|79.66|77.46|0
1724334600000|2024-08-22 13:50:00|81.15|78.95|80.52|78.32|81.91|79.71|80.52|78.32|0
1724334900000|2024-08-22 13:55:00|80.48|78.28|80.89|78.69|80.99|78.79|79.93|77.73|0
1724335200000|2024-08-22 14:00:00|80.77|78.57|81.64|79.44|81.92|79.72|80.61|78.41|0
1724335500000|2024-08-22 14:05:00|81.68|79.48|83.5|81.3|83.64|81.44|81.48|79.28|0
1724335800000|2024-08-22 14:10:00|83.52|81.32|82.45|80.25|84.25|82.05|81.3|79.1|0
1724336100000|2024-08-22 14:15:00|82.49|80.29|83.89|81.69|83.93|81.73|82.29|80.09|0
1724336400000|2024-08-22 14:20:00|83.93|81.73|83.44|81.24|84.25|82.05|83.4|81.2|0
1724336700000|2024-08-22 14:25:00|83.36|81.16|83.32|81.12|83.88|81.68|82.87|80.67|0
1724337000000|2024-08-22 14:30:00|83.52|81.32|83.92|81.72|84.78|82.58|83.52|81.32|0
1724337300000|2024-08-22 14:35:00|84|81.8|83.31|81.11|84|81.8|83.27|81.07|0
1724337600000|2024-08-22 14:40:00|83.35|81.15|83.79|81.59|83.79|81.59|83.07|80.87|0
1724337900000|2024-08-22 14:45:00|83.75|81.55|84.41|82.21|84.53|82.33|83.33|81.13|0
1724338200000|2024-08-22 14:50:00|83.97|81.77|83.23|81.03|83.97|81.77|83.07|80.87|0
1724338500000|2024-08-22 14:55:00|83.19|80.99|83.51|81.31|83.68|81.48|82.95|80.75|0
1724338800000|2024-08-22 15:00:00|83.55|81.35|82.78|80.58|83.55|81.35|82.42|80.22|0
1724339100000|2024-08-22 15:05:00|82.74|80.54|83.67|81.47|83.92|81.72|82.42|80.22|0
1724339400000|2024-08-22 15:10:00|83.63|81.43|83.88|81.68|84.25|82.05|83.47|81.27|0
1724339700000|2024-08-22 15:15:00|83.83|81.63|85.02|82.82|85.02|82.82|83.67|81.47|0
1724340000000|2024-08-22 15:20:00|85.21|83.01|85.52|83.32|85.94|83.74|85.15|82.95|0
1724340300000|2024-08-22 15:25:00|85.6|83.4|87.02|84.82|87.06|84.86|84.59|82.39|0
1724340600000|2024-08-22 15:30:00|87.1|84.9|87.15|84.95|87.48|85.28|86.77|84.57|0
1724340900000|2024-08-22 15:35:00|87.21|85.01|88.05|85.85|88.05|85.85|86.73|84.53|0
1724341200000|2024-08-22 15:40:00|88.07|85.87|89.95|87.75|90.08|87.88|87.56|85.36|0
1724341500000|2024-08-22 15:45:00|90.04|87.84|90.18|87.98|90.34|88.14|88|85.8|0
1724341800000|2024-08-22 15:50:00|89.92|87.72|89.62|87.42|90.31|88.11|89.27|87.07|0
1724342100000|2024-08-22 15:55:00|89.66|87.46|89.19|86.99|89.92|87.72|88.46|86.26|0
1724342400000|2024-08-22 16:00:00|89.14|86.94|88.2|86|89.23|87.03|88.1|85.9|0
1724342700000|2024-08-22 16:05:00|88.16|85.96|86.62|84.42|88.33|86.13|86.62|84.42|0
1724343000000|2024-08-22 16:10:00|86.55|84.35|86.97|84.77|87.18|84.98|86.51|84.31|0
1724343300000|2024-08-22 16:15:00|86.91|84.71|86.46|84.26|87.14|84.94|86.46|84.26|0
1724343600000|2024-08-22 16:20:00|86.42|84.22|85.47|83.27|86.85|84.65|85.42|83.22|0
1724343900000|2024-08-22 16:25:00|85.51|83.31|84.8|82.6|85.59|83.39|84.47|82.27|0
1724344200000|2024-08-22 16:30:00|84.84|82.64|84.59|82.39|84.88|82.68|84.26|82.06|0
1724344500000|2024-08-22 16:35:00|84.55|82.35|84.67|82.47|84.71|82.51|84.22|82.02|0
1724344800000|2024-08-22 16:40:00|84.76|82.56|84.51|82.31|84.84|82.64|84.26|82.06|0
1724345100000|2024-08-22 16:45:00|84.46|82.26|85.62|83.42|85.79|83.59|84.46|82.26|0
1724345400000|2024-08-22 16:50:00|85.58|83.38|88.62|86.42|88.62|86.42|85.5|83.3|0
1724345700000|2024-08-22 16:55:00|88.66|86.46|88.92|86.72|89.43|87.23|88.53|86.33|0
1724346000000|2024-08-22 17:00:00|89.05|86.85|88.89|86.69|89.62|87.42|87.57|85.37|0
1724346300000|2024-08-22 17:05:00|88.93|86.73|88.61|86.41|89.71|87.51|88.54|86.34|0
1724346600000|2024-08-22 17:10:00|88.59|86.39|88.84|86.64|88.93|86.73|87.14|84.94|0
1724346900000|2024-08-22 17:15:00|88.8|86.6|88.11|85.91|88.8|86.6|87.69|85.49|0
1724347200000|2024-08-22 17:20:00|88.07|85.87|88.07|85.87|88.47|86.27|87.77|85.57|0
1724347500000|2024-08-22 17:25:00|88.11|85.91|88.75|86.55|88.75|86.55|88.05|85.85|0
1724347800000|2024-08-22 17:30:00|88.84|86.64|90.35|88.15|91.05|88.85|88.54|86.34|0
1724348100000|2024-08-22 17:35:00|90.26|88.06|89.61|87.41|90.57|88.37|89.11|86.91|0
1724348400000|2024-08-22 17:40:00|89.63|87.43|89.91|87.71|90.35|88.15|89.48|87.28|0
1724348700000|2024-08-22 17:45:00|89.95|87.75|91.26|89.06|91.26|89.06|89.82|87.62|0
1724349000000|2024-08-22 17:50:00|91.31|89.11|92.63|90.43|92.63|90.43|90.65|88.45|0
1724349300000|2024-08-22 17:55:00|92.5|90.3|92.66|90.02|93.04|90.4|90.43|87.79|0
1724349600000|2024-08-22 18:00:00|92.74|90.1|92.7|90.06|93.1|90.46|92.39|89.75|0
1724349900000|2024-08-22 18:05:00|92.74|90.1|91.59|88.95|92.92|90.28|91.59|88.95|0
1724350200000|2024-08-22 18:10:00|91.55|88.91|91.02|88.38|92.03|89.39|91.02|88.38|0
1724350500000|2024-08-22 18:15:00|90.97|88.33|89.93|87.29|91.02|88.38|89.89|87.25|0
1724350800000|2024-08-22 18:20:00|89.97|87.33|90.35|87.71|91.85|89.21|89.89|87.25|0
1724351100000|2024-08-22 18:25:00|90.39|87.75|89.7|87.06|90.7|88.06|89.7|87.06|0
1724351400000|2024-08-22 18:30:00|89.83|87.19|90.17|87.53|90.35|87.71|89.7|87.06|0
1724351700000|2024-08-22 18:35:00|90.13|87.49|90.21|87.57|90.35|87.71|89.91|87.27|0
1724352000000|2024-08-22 18:40:00|90.3|87.66|90.04|87.4|90.43|87.79|89.74|87.1|0
1724352300000|2024-08-22 18:45:00|90.08|87.44|90.21|87.57|90.25|87.61|89.3|86.66|0
1724352600000|2024-08-22 18:50:00|90.17|87.53|90.73|88.09|90.73|88.09|90.12|87.48|0
1724352900000|2024-08-22 18:55:00|90.69|88.05|91.56|88.92|91.7|89.06|90.34|87.7|0
1724353200000|2024-08-22 19:00:00|91.34|88.7|89.66|87.02|91.34|88.7|89.6|86.96|0
1724353500000|2024-08-22 19:05:00|89.86|87.22|90.38|87.74|90.42|87.78|89.77|87.13|0
1724353800000|2024-08-22 19:10:00|90.25|87.61|90.2|87.56|90.68|88.04|90.03|87.39|0
1724354100000|2024-08-22 19:15:00|90.24|87.6|90.63|87.99|90.98|88.34|89.81|87.17|0
1724354400000|2024-08-22 19:20:00|90.68|88.04|92.17|89.53|92.3|89.66|90.63|87.99|0
1724354700000|2024-08-22 19:25:00|92.08|89.44|91.9|89.26|92.26|89.62|91.6|88.96|0
1724355000000|2024-08-22 19:30:00|91.73|89.09|92.03|89.39|92.04|89.4|91.16|88.52|0
1724355300000|2024-08-22 19:35:00|91.95|89.31|91.9|89.26|92.48|89.84|91.46|88.82|0
1724355600000|2024-08-22 19:40:00|91.86|89.22|90.78|88.14|92.39|89.75|90.69|88.05|0
1724355900000|2024-08-22 19:45:00|90.75|88.11|90.73|88.09|91.92|89.28|90.4|87.76|0
1724356200000|2024-08-22 19:50:00|90.47|87.83|91.96|89.32|92.72|90.08|90.29|87.65|0
1724356500000|2024-08-22 19:55:00|92.09|89.45|90.73|88.09|92.85|90.21|90.6|87.96|0
1724356800000|2024-08-22 20:00:00|90.46|87.82|90.24|87.6|91.47|88.83|90.24|87.6|0
1724357100000|2024-08-22 20:05:00|90.29|87.65|90.2|87.56|90.72|88.08|90.2|87.56|0
1724357400000|2024-08-22 20:10:00|89.69|87.05|89.68|87.04|89.77|87.13|89.47|86.83|0
1724357700000|2024-08-22 20:15:00|90.21|86.61|90.07|86.47|90.25|86.65|89.9|86.3|0
1724358000000|2024-08-22 20:20:00|90.12|86.52|89.99|86.39|90.16|86.56|89.9|86.3|0
1724358300000|2024-08-22 20:25:00|89.97|86.37|90.11|86.51|90.11|86.51|89.86|86.26|0
1724358600000|2024-08-22 20:30:00|90.03|86.43|89.72|86.12|90.07|86.47|89.68|86.08|0
1724358900000|2024-08-22 20:35:00|89.68|86.08|89.68|86.68|89.68|86.68|89.34|86.06|0
1724359200000|2024-08-22 20:40:00|89.72|86.72|89.55|86.55|89.9|86.9|89.55|86.55|0
1724359500000|2024-08-22 20:45:00|89.51|86.51|89.42|86.42|89.55|86.55|89.37|86.37|0
1724359800000|2024-08-22 20:50:00|89.46|86.46|89.29|86.29|89.5|86.5|89.2|86.2|0
1724360100000|2024-08-22 20:55:00|89.26|86.26|89.74|86.74|89.76|86.76|89.11|86.11|0
1724360400000|2024-08-22 21:00:00|89.73|86.73|89.59|86.59|89.73|86.73|89.5|86.5|0
1724360700000|2024-08-22 21:05:00|89.6|86.6|89.53|86.53|89.6|86.6|89.53|86.53|0
1724361000000|2024-08-22 21:10:00|89.59|86.59|89.66|86.66|89.66|86.66|89.46|86.46|0
1724361300000|2024-08-22 21:15:00|89.59|86.59|89.62|86.62|89.66|86.66|89.59|86.59|0
1724361600000|2024-08-22 21:20:00|89.6|86.6|89.62|86.62|89.67|86.67|89.58|86.58|0
1724361900000|2024-08-22 21:25:00|89.63|86.63|89.61|86.61|89.63|86.63|89.58|86.58|0
1724362200000|2024-08-22 21:30:00|89.59|86.59|89.66|86.66|89.73|86.73|89.59|86.59|0
1724362500000|2024-08-22 21:35:00|89.74|86.74|89.61|86.61|89.74|86.74|89.47|86.47|0
1724362800000|2024-08-22 21:40:00|89.58|86.58|89.58|86.58|89.65|86.65|89.55|86.55|0
1724363100000|2024-08-22 21:45:00|89.56|86.56|89.58|86.58|89.58|86.58|89.54|86.54|0
1724363400000|2024-08-22 21:50:00|89.57|86.57|89.57|86.57|89.57|86.57|89.54|86.54|0
1724363700000|2024-08-22 21:55:00|89.54|86.54|89.56|86.56|89.57|86.57|89.39|86.39|0
1724364000000|2024-08-22 22:00:00|89.41|86.41|89.35|86.35|89.52|86.52|89.26|86.26|0
1724364300000|2024-08-22 22:05:00|89.39|86.39|89.26|86.26|89.43|86.43|89.13|86.13|0
1724364600000|2024-08-22 22:10:00|89.21|86.21|89.32|86.32|89.37|86.37|89.17|86.17|0
1724364900000|2024-08-22 22:15:00|89.3|86.3|89.3|86.3|89.3|86.3|89.15|86.15|0
1724365200000|2024-08-22 22:20:00|89.25|86.25|89.17|86.17|89.34|86.34|89.17|86.17|0
1724365500000|2024-08-22 22:25:00|89.19|86.19|89.19|86.19|89.21|86.21|89.12|86.12|0
1724365800000|2024-08-22 22:30:00|89.21|86.21|89.01|86.01|89.21|86.21|88.99|85.99|0
1724366100000|2024-08-22 22:35:00|89.03|86.03|88.94|85.94|89.03|86.03|88.77|85.77|0
1724366400000|2024-08-22 22:40:00|88.99|85.99|88.84|85.84|88.99|85.99|88.77|85.77|0
1724366700000|2024-08-22 22:45:00|88.81|85.81|88.85|85.85|88.9|85.9|88.81|85.81|0
1724367000000|2024-08-22 22:50:00|88.9|85.9|88.72|85.72|88.92|85.92|88.72|85.72|0
1724367300000|2024-08-22 22:55:00|88.75|85.75|88.85|85.85|88.9|85.9|88.75|85.75|0
1724367600000|2024-08-22 23:00:00|88.81|85.81|88.68|85.68|88.81|85.81|88.68|85.68|0
1724367900000|2024-08-22 23:05:00|88.72|85.72|88.98|85.98|88.98|85.98|88.72|85.72|0
1724368200000|2024-08-22 23:10:00|88.93|85.93|88.85|85.85|88.98|85.98|88.83|85.83|0
1724368500000|2024-08-22 23:15:00|88.82|85.82|88.97|85.97|89.06|86.06|88.8|85.8|0
1724368800000|2024-08-22 23:20:00|89|86|88.97|85.97|89.02|86.02|88.89|85.89|0
1724369100000|2024-08-22 23:25:00|88.99|85.99|88.97|85.97|89.1|86.1|88.95|85.95|0
1724369400000|2024-08-22 23:30:00|88.93|85.93|88.84|85.84|88.97|85.97|88.8|85.8|0
1724369700000|2024-08-22 23:35:00|88.88|85.88|88.97|85.97|88.97|85.97|88.84|85.84|0
1724370000000|2024-08-22 23:40:00|88.99|85.99|88.96|85.96|89.16|86.16|88.96|85.96|0
1724370300000|2024-08-22 23:45:00|89.01|86.01|88.92|85.92|89.05|86.05|88.88|85.88|0
1724370600000|2024-08-22 23:50:00|88.88|85.88|88.64|85.64|88.9|85.9|88.62|85.62|0
1724370900000|2024-08-22 23:55:00|88.66|85.66|88.61|85.61|88.74|85.74|88.61|85.61|0
1724371200000|2024-08-23 00:00:00|88.59|85.59|88.66|85.66|88.66|85.66|88.4|85.4|0
1724371500000|2024-08-23 00:05:00|88.63|85.63|88.48|85.48|88.66|85.66|88.35|85.35|0
1724371800000|2024-08-23 00:10:00|88.46|85.46|88.61|85.61|88.61|85.61|88.44|85.44|0
1724372100000|2024-08-23 00:15:00|88.17|85.97|88.12|85.92|88.29|86.09|88.12|85.92|0
1724372400000|2024-08-23 00:20:00|88.16|85.96|87.99|85.79|88.21|86.01|87.95|85.75|0
1724372700000|2024-08-23 00:25:00|87.97|85.77|87.86|85.66|87.99|85.79|87.82|85.62|0
1724373000000|2024-08-23 00:30:00|87.88|85.68|87.88|85.68|87.95|85.75|87.82|85.62|0
1724373300000|2024-08-23 00:35:00|87.86|85.66|87.81|85.61|87.99|85.79|87.77|85.57|0
1724373600000|2024-08-23 00:40:00|87.84|85.64|87.77|85.57|88.03|85.83|87.77|85.57|0
1724373900000|2024-08-23 00:45:00|87.81|85.61|88.2|86|88.2|86|87.81|85.61|0
1724374200000|2024-08-23 00:50:00|88.15|85.95|88.28|86.08|88.45|86.25|88.07|85.87|0
1724374500000|2024-08-23 00:55:00|88.26|86.06|88.34|86.14|88.49|86.29|88.24|86.04|0
1724374800000|2024-08-23 01:00:00|88.36|86.16|88.37|86.17|88.9|86.7|88.28|86.08|0
1724375100000|2024-08-23 01:05:00|88.41|86.21|88.28|86.08|88.5|86.3|88.28|86.08|0
1724375400000|2024-08-23 01:10:00|88.3|86.1|88.34|86.14|88.37|86.17|88.24|86.04|0
1724375700000|2024-08-23 01:15:00|88.36|86.16|88.41|86.21|88.51|86.31|88.24|86.04|0
1724376000000|2024-08-23 01:20:00|88.39|86.19|88.56|86.36|88.62|86.42|88.36|86.16|0
1724376300000|2024-08-23 01:25:00|88.62|86.42|88.06|85.86|88.62|86.42|88.02|85.82|0
1724376600000|2024-08-23 01:30:00|88|85.8|88.38|86.18|88.44|86.24|88|85.8|0
1724376900000|2024-08-23 01:35:00|88.36|86.16|88.23|86.03|88.36|86.16|88.12|85.92|0
1724377200000|2024-08-23 01:40:00|88.21|86.01|88.27|86.07|88.31|86.11|88.14|85.94|0
1724377500000|2024-08-23 01:45:00|88.31|86.11|88.31|86.11|88.31|86.11|88.2|86|0
1724377800000|2024-08-23 01:50:00|88.27|86.07|88.48|86.28|88.52|86.32|88.27|86.07|0
1724378100000|2024-08-23 01:55:00|88.5|86.3|88.33|86.13|88.52|86.32|88.26|86.06|0
1724378400000|2024-08-23 02:00:00|88.31|86.11|88.39|86.19|88.48|86.28|88.13|85.93|0
1724378700000|2024-08-23 02:05:00|88.35|86.15|88|85.8|88.39|86.19|88|85.8|0
1724379000000|2024-08-23 02:10:00|88.02|85.82|88|85.8|88.09|85.89|88|85.8|0
1724379300000|2024-08-23 02:15:00|88.04|85.84|88.04|85.84|88.09|85.89|88|85.8|0
1724379600000|2024-08-23 02:20:00|88.02|85.82|87.91|85.71|88.02|85.82|87.91|85.71|0
1724379900000|2024-08-23 02:25:00|87.93|85.73|88.04|85.84|88.04|85.84|87.91|85.71|0
1724380200000|2024-08-23 02:30:00|87.99|85.79|88.12|85.92|88.16|85.96|87.99|85.79|0
1724380500000|2024-08-23 02:35:00|88.08|85.88|88.06|85.86|88.18|85.98|88.06|85.86|0
1724380800000|2024-08-23 02:40:00|88.03|85.83|87.95|85.75|88.03|85.83|87.95|85.75|0
1724381100000|2024-08-23 02:45:00|87.93|85.73|87.86|85.66|87.95|85.75|87.73|85.53|0
1724381400000|2024-08-23 02:50:00|87.9|85.7|87.98|85.78|88.03|85.83|87.9|85.7|0
1724381700000|2024-08-23 02:55:00|87.96|85.76|87.85|85.65|87.98|85.78|87.85|85.65|0
1724382000000|2024-08-23 03:00:00|87.81|85.61|87.81|85.61|87.88|85.68|87.79|85.59|0
1724382300000|2024-08-23 03:05:00|87.77|85.57|87.81|85.61|87.85|85.65|87.77|85.57|0
1724382600000|2024-08-23 03:10:00|87.79|85.59|87.81|85.61|87.81|85.61|87.76|85.56|0
1724382900000|2024-08-23 03:15:00|87.79|85.59|87.68|85.48|87.81|85.61|87.63|85.43|0
1724383200000|2024-08-23 03:20:00|87.72|85.52|87.72|85.52|87.76|85.56|87.68|85.48|0
1724383500000|2024-08-23 03:25:00|87.7|85.5|87.72|85.52|87.72|85.52|87.67|85.47|0
1724383800000|2024-08-23 03:30:00|87.76|85.56|87.76|85.56|87.8|85.6|87.67|85.47|0
1724384100000|2024-08-23 03:35:00|87.71|85.51|87.54|85.34|87.76|85.56|87.54|85.34|0
1724384400000|2024-08-23 03:40:00|87.56|85.36|87.24|85.04|87.56|85.36|87.03|84.83|0
1724384700000|2024-08-23 03:45:00|87.28|85.08|87.32|85.12|87.41|85.21|87.24|85.04|0
1724385000000|2024-08-23 03:50:00|87.3|85.1|87.41|85.21|87.45|85.25|87.3|85.1|0
1724385300000|2024-08-23 03:55:00|87.45|85.25|87.41|85.21|87.45|85.25|87.39|85.19|0
1724385600000|2024-08-23 04:00:00|87.45|85.25|87.06|84.86|87.45|85.25|87.06|84.86|0
1724385900000|2024-08-23 04:05:00|87.11|84.91|86.98|84.78|87.15|84.95|86.96|84.76|0
1724386200000|2024-08-23 04:10:00|87|84.8|86.89|84.69|87.06|84.86|86.81|84.61|0
1724386500000|2024-08-23 04:15:00|86.93|84.73|87.02|84.82|87.02|84.82|86.93|84.73|0
1724386800000|2024-08-23 04:20:00|86.97|84.77|86.91|84.71|87.02|84.82|86.85|84.65|0
1724387100000|2024-08-23 04:25:00|86.93|84.73|86.93|84.73|86.93|84.73|86.84|84.64|0
1724387400000|2024-08-23 04:30:00|86.97|84.77|86.88|84.68|86.97|84.77|86.88|84.68|0
1724387700000|2024-08-23 04:35:00|86.93|84.73|87.01|84.81|87.01|84.81|86.86|84.66|0
1724388000000|2024-08-23 04:40:00|86.99|84.79|86.97|84.77|87.01|84.81|86.92|84.72|0
1724388300000|2024-08-23 04:45:00|86.92|84.72|86.92|84.72|86.96|84.76|86.88|84.68|0
1724388600000|2024-08-23 04:50:00|86.96|84.76|87.05|84.85|87.13|84.93|86.94|84.74|0
1724388900000|2024-08-23 04:55:00|87.07|84.87|87.04|84.84|87.11|84.91|87.04|84.84|0
1724389200000|2024-08-23 05:00:00|87.02|84.82|86.96|84.76|87.04|84.84|86.92|84.72|0
1724389500000|2024-08-23 05:05:00|86.92|84.72|86.91|84.71|87|84.8|86.87|84.67|0
1724389800000|2024-08-23 05:10:00|86.87|84.67|86.95|84.75|86.95|84.75|86.81|84.61|0
1724390100000|2024-08-23 05:15:00|86.91|84.71|86.78|84.58|86.91|84.71|86.74|84.54|0
1724390400000|2024-08-23 05:20:00|86.82|84.62|86.82|84.62|86.82|84.62|86.78|84.58|0
1724390700000|2024-08-23 05:25:00|86.78|84.58|86.82|84.62|86.86|84.66|86.7|84.5|0
1724391000000|2024-08-23 05:30:00|86.78|84.58|86.74|84.54|86.78|84.58|86.65|84.45|0
1724391300000|2024-08-23 05:35:00|86.78|84.58|86.61|84.41|86.78|84.58|86.61|84.41|0
1724391600000|2024-08-23 05:40:00|86.63|84.43|86.82|84.62|86.84|84.64|86.63|84.43|0
1724391900000|2024-08-23 05:45:00|86.86|84.66|86.9|84.7|86.98|84.78|86.84|84.64|0
1724392200000|2024-08-23 05:50:00|86.86|84.66|86.9|84.7|86.9|84.7|86.77|84.57|0
1724392500000|2024-08-23 05:55:00|86.92|84.72|86.9|84.7|87.07|84.87|86.85|84.65|0
1724392800000|2024-08-23 06:00:00|86.94|84.74|86.89|84.69|86.94|84.74|86.77|84.57|0
1724393100000|2024-08-23 06:05:00|86.85|84.65|86.72|84.52|86.85|84.65|86.55|84.35|0
1724393400000|2024-08-23 06:10:00|86.7|84.5|86.76|84.56|86.85|84.65|86.68|84.48|0
1724393700000|2024-08-23 06:15:00|86.74|84.54|86.8|84.6|86.8|84.6|86.72|84.52|0
1724394000000|2024-08-23 06:20:00|86.78|84.58|86.87|84.67|86.87|84.67|86.68|84.48|0
1724394300000|2024-08-23 06:25:00|86.84|84.64|86.93|84.73|87.01|84.81|86.84|84.64|0
1724394600000|2024-08-23 06:30:00|86.91|84.71|86.92|84.72|86.99|84.79|86.84|84.64|0
1724394900000|2024-08-23 06:35:00|86.9|84.7|86.67|84.47|86.92|84.72|86.58|84.38|0
1724395200000|2024-08-23 06:40:00|86.69|84.49|86.75|84.55|86.75|84.55|86.67|84.47|0
1724395500000|2024-08-23 06:45:00|86.71|84.51|87|84.8|87|84.8|86.71|84.51|0
1724395800000|2024-08-23 06:50:00|86.96|84.76|86.83|84.63|87|84.8|86.79|84.59|0
1724396100000|2024-08-23 06:55:00|86.87|84.67|86.75|84.55|86.87|84.67|86.75|84.55|0
1724396400000|2024-08-23 07:00:00|86.79|84.59|86.83|84.63|86.91|84.71|86.7|84.5|0
1724396700000|2024-08-23 07:05:00|86.79|84.59|86.62|84.42|86.79|84.59|86.32|84.12|0
1724397000000|2024-08-23 07:10:00|86.6|84.4|86.78|84.58|86.91|84.71|86.57|84.37|0
1724397300000|2024-08-23 07:15:00|86.83|84.63|86.61|84.41|86.85|84.65|86.57|84.37|0
1724397600000|2024-08-23 07:20:00|86.59|84.39|86.74|84.54|86.89|84.69|86.49|84.29|0
1724397900000|2024-08-23 07:25:00|86.69|84.49|86.61|84.41|86.74|84.54|86.46|84.26|0
1724398200000|2024-08-23 07:30:00|86.65|84.45|86.69|84.49|86.69|84.49|86.52|84.32|0
1724398500000|2024-08-23 07:35:00|86.67|84.47|86.58|84.38|89.34|87.14|86.54|84.34|0
1724398800000|2024-08-23 07:40:00|86.62|84.42|86.53|84.33|86.7|84.5|86.53|84.33|0
1724399100000|2024-08-23 07:45:00|86.56|84.36|86.74|84.54|86.74|84.54|86.53|84.33|0
1724399400000|2024-08-23 07:50:00|86.7|84.5|86.87|84.67|86.87|84.67|86.62|84.42|0
1724399700000|2024-08-23 07:55:00|86.85|84.65|87.16|84.96|87.16|84.96|86.78|84.58|0
1724400000000|2024-08-23 08:00:00|87.21|85.01|86.87|84.67|87.29|85.09|86.87|84.67|0
1724400300000|2024-08-23 08:05:00|86.82|84.62|86.86|84.66|86.95|84.75|86.7|84.5|0
1724400600000|2024-08-23 08:10:00|86.82|84.62|86.67|84.47|86.91|84.71|86.61|84.41|0
1724400900000|2024-08-23 08:15:00|86.69|84.49|86.69|84.49|86.8|84.6|86.56|84.36|0
1724401200000|2024-08-23 08:20:00|86.65|84.45|86.52|84.32|86.69|84.49|86.44|84.24|0
1724401500000|2024-08-23 08:25:00|86.54|84.34|86.56|84.36|86.65|84.45|86.52|84.32|0
1724401800000|2024-08-23 08:30:00|86.54|84.34|86.43|84.23|86.54|84.34|86.35|84.15|0
1724402100000|2024-08-23 08:35:00|86.41|84.21|86.41|84.21|86.45|84.25|86.3|84.1|0
1724402400000|2024-08-23 08:40:00|86.43|84.23|86.39|84.19|86.6|84.4|86.37|84.17|0
1724402700000|2024-08-23 08:45:00|86.43|84.23|86.09|83.89|86.43|84.23|86.05|83.85|0
1724403000000|2024-08-23 08:50:00|86.05|83.85|86.05|83.85|86.17|83.97|85.99|83.79|0
1724403300000|2024-08-23 08:55:00|86|83.8|85.88|83.68|86.05|83.85|85.88|83.68|0
1724403600000|2024-08-23 09:00:00|85.92|83.72|86.25|84.05|86.29|84.09|85.92|83.72|0
1724403900000|2024-08-23 09:05:00|86.17|83.97|86.25|84.05|86.33|84.13|86.15|83.95|0
1724404200000|2024-08-23 09:10:00|86.29|84.09|86.33|84.13|86.46|84.26|86.21|84.01|0
1724404500000|2024-08-23 09:15:00|86.31|84.11|86.25|84.05|86.37|84.17|86.12|83.92|0
1724404800000|2024-08-23 09:20:00|86.16|83.96|86.27|84.07|86.5|84.3|86.16|83.96|0
1724405100000|2024-08-23 09:25:00|86.29|84.09|85.99|83.79|86.29|84.09|85.95|83.75|0
1724405400000|2024-08-23 09:30:00|85.91|83.71|85.86|83.66|85.99|83.79|85.86|83.66|0
1724405700000|2024-08-23 09:35:00|85.82|83.62|85.72|83.52|85.86|83.66|85.61|83.41|0
1724406000000|2024-08-23 09:40:00|85.69|83.49|85.69|83.49|85.74|83.54|85.61|83.41|0
1724406300000|2024-08-23 09:45:00|85.65|83.45|85.69|83.49|85.73|83.53|85.65|83.45|0
1724406600000|2024-08-23 09:50:00|85.65|83.45|85.6|83.4|85.71|83.51|85.6|83.4|0
1724406900000|2024-08-23 09:55:00|85.63|83.43|85.69|83.49|85.69|83.49|85.6|83.4|0
1724407200000|2024-08-23 10:00:00|85.64|83.44|85.31|83.11|85.77|83.57|85.31|83.11|0
1724407500000|2024-08-23 10:05:00|85.39|83.19|85.43|83.23|85.43|83.23|85.22|83.02|0
1724407800000|2024-08-23 10:10:00|85.47|83.27|85.54|83.34|85.6|83.4|85.41|83.21|0
1724408100000|2024-08-23 10:15:00|85.51|83.31|85.47|83.27|85.55|83.35|85.47|83.27|0
1724408400000|2024-08-23 10:20:00|85.51|83.31|85.76|83.56|85.78|83.58|85.45|83.25|0
1724408700000|2024-08-23 10:25:00|85.8|83.6|85.8|83.6|85.84|83.64|85.76|83.56|0
1724409000000|2024-08-23 10:30:00|85.78|83.58|85.38|83.18|85.8|83.6|85.34|83.14|0
1724409300000|2024-08-23 10:35:00|85.36|83.16|85.09|82.89|85.42|83.22|85|82.8|0
1724409600000|2024-08-23 10:40:00|85.05|82.85|84.38|82.18|85.05|82.85|84.38|82.18|0
1724409900000|2024-08-23 10:45:00|84.46|82.26|84.73|82.53|84.79|82.59|84.46|82.26|0
1724410200000|2024-08-23 10:50:00|84.75|82.55|84.46|82.26|84.83|82.63|84.44|82.24|0
1724410500000|2024-08-23 10:55:00|84.5|82.3|84.79|82.59|84.83|82.63|84.5|82.3|0
1724410800000|2024-08-23 11:00:00|84.83|82.63|84.78|82.58|85.7|83.5|84.47|82.27|0
1724411100000|2024-08-23 11:05:00|84.74|82.54|84.61|82.41|84.74|82.54|84.49|82.29|0
1724411400000|2024-08-23 11:10:00|84.59|82.39|84.74|82.54|84.86|82.66|84.57|82.37|0
1724411700000|2024-08-23 11:15:00|84.7|82.5|84.94|82.74|84.99|82.79|84.7|82.5|0
1724412000000|2024-08-23 11:20:00|84.92|82.72|85.19|82.99|85.21|83.01|84.9|82.7|0
1724412300000|2024-08-23 11:25:00|85.15|82.95|84.9|82.7|85.15|82.95|84.9|82.7|0
1724412600000|2024-08-23 11:30:00|84.88|82.68|85.02|82.82|85.15|82.95|84.88|82.68|0
1724412900000|2024-08-23 11:35:00|85|82.8|84.81|82.61|85.02|82.82|84.73|82.53|0
1724413200000|2024-08-23 11:40:00|84.77|82.57|84.73|82.53|84.85|82.65|84.64|82.44|0
1724413500000|2024-08-23 11:45:00|84.68|82.48|84.64|82.44|84.85|82.65|84.64|82.44|0
1724413800000|2024-08-23 11:50:00|84.68|82.48|84.93|82.73|84.93|82.73|84.68|82.48|0
1724414100000|2024-08-23 11:55:00|84.89|82.69|84.62|82.42|84.95|82.75|84.55|82.35|0
1724414400000|2024-08-23 12:00:00|84.64|82.44|84.51|82.31|84.68|82.48|84.43|82.23|0
1724414700000|2024-08-23 12:05:00|84.55|82.35|84.55|82.35|84.59|82.39|84.26|82.06|0
1724415000000|2024-08-23 12:10:00|84.53|82.33|84.8|82.6|84.88|82.68|84.51|82.31|0
1724415300000|2024-08-23 12:15:00|84.82|82.62|84.92|82.72|84.92|82.72|84.74|82.54|0
1724415600000|2024-08-23 12:20:00|84.88|82.68|84.84|82.64|84.96|82.76|84.67|82.47|0
1724415900000|2024-08-23 12:25:00|84.88|82.68|85|82.8|85.17|82.97|84.88|82.68|0
1724416200000|2024-08-23 12:30:00|84.96|82.76|84.71|82.51|85.08|82.88|84.63|82.43|0
1724416500000|2024-08-23 12:35:00|84.73|82.53|84.54|82.34|84.87|82.67|84.46|82.26|0
1724416800000|2024-08-23 12:40:00|84.6|82.4|84.41|82.21|84.62|82.42|84.33|82.13|0
1724417100000|2024-08-23 12:45:00|84.46|82.26|84.16|81.96|84.5|82.3|84.08|81.88|0
1724417400000|2024-08-23 12:50:00|84.21|82.01|84.1|81.9|84.21|82.01|83.98|81.78|0
1724417700000|2024-08-23 12:55:00|84.12|81.92|84|81.8|84.25|82.05|83.91|81.71|0
1724418000000|2024-08-23 13:00:00|84.04|81.84|83.83|81.63|84.12|81.92|83.83|81.63|0
1724418300000|2024-08-23 13:05:00|83.79|81.59|83.95|81.75|83.95|81.75|83.75|81.55|0
1724418600000|2024-08-23 13:10:00|83.97|81.77|83.87|81.67|83.97|81.77|83.79|81.59|0
1724418900000|2024-08-23 13:15:00|83.83|81.63|83.74|81.54|83.91|81.71|83.74|81.54|0
1724419200000|2024-08-23 13:20:00|83.78|81.58|84.23|82.03|84.3|82.1|83.78|81.58|0
1724419500000|2024-08-23 13:25:00|84.15|81.95|84.48|82.28|84.56|82.36|84.13|81.93|0
1724419800000|2024-08-23 13:30:00|84.4|82.2|84.83|82.63|85.56|83.36|84.4|82.2|0
1724420100000|2024-08-23 13:35:00|84.81|82.61|84.08|81.88|84.81|82.61|84.04|81.84|0
1724420400000|2024-08-23 13:40:00|84.16|81.96|84.62|82.42|84.78|82.58|83.96|81.76|0
1724420700000|2024-08-23 13:45:00|84.57|82.37|84.04|81.84|84.57|82.37|83.83|81.63|0
1724421000000|2024-08-23 13:50:00|83.95|81.75|84.03|81.83|84.82|82.62|83.93|81.73|0
1724421300000|2024-08-23 13:55:00|84.12|81.92|83.87|81.67|84.4|82.2|83.83|81.63|0
1724421600000|2024-08-23 14:00:00|83.54|81.34|81.15|78.51|83.54|81.34|80.55|77.91|0
1724421900000|2024-08-23 14:05:00|81.23|78.59|80.63|77.99|83.12|80.48|80.59|77.95|0
1724422200000|2024-08-23 14:10:00|80.59|77.95|80.27|77.63|80.67|78.03|79.02|76.38|0
1724422500000|2024-08-23 14:15:00|80.11|77.47|81.94|79.3|82.87|80.23|79.25|76.61|0
1724422800000|2024-08-23 14:20:00|82.06|79.42|79.48|76.84|82.47|79.83|79.48|76.84|0
1724423100000|2024-08-23 14:25:00|79.52|76.88|79.72|77.08|80.47|77.83|79.05|76.41|0
1724423400000|2024-08-23 14:30:00|79.64|77|80.35|77.71|82.1|79.46|79.4|76.76|0
1724423700000|2024-08-23 14:35:00|80.55|77.91|81.14|78.5|81.46|78.82|80.31|77.67|0
1724424000000|2024-08-23 14:40:00|81.1|78.46|80.47|77.83|81.74|79.1|80.31|77.67|0
1724424300000|2024-08-23 14:45:00|80.39|77.75|84.72|82.08|85.8|83.16|80.35|77.71|0
1724424600000|2024-08-23 14:50:00|84.8|82.16|84.11|81.47|86.01|83.37|82.28|79.64|0
1724424900000|2024-08-23 14:55:00|84.23|81.59|82.68|80.04|84.27|81.63|82.51|79.87|0
1724425200000|2024-08-23 15:00:00|82.8|80.16|82.88|80.24|83.86|81.22|82.63|79.99|0
1724425500000|2024-08-23 15:05:00|82.84|80.2|82.43|79.79|83.16|80.52|82.27|79.63|0
1724425800000|2024-08-23 15:10:00|82.41|79.77|81.34|78.7|84.35|81.71|81.34|78.7|0
1724426100000|2024-08-23 15:15:00|81.42|78.78|80.27|77.63|81.5|78.86|79.79|77.15|0
1724426400000|2024-08-23 15:20:00|80.11|77.47|80.62|77.98|81.14|78.5|80.11|77.47|0
1724426700000|2024-08-23 15:25:00|80.66|78.02|80.9|78.26|81.38|78.74|79.99|77.35|0
1724427000000|2024-08-23 15:30:00|80.78|78.14|79.93|77.29|83.16|80.52|79.66|77.02|0
1724427300000|2024-08-23 15:35:00|79.71|77.51|79.3|77.1|79.77|77.57|79.24|77.04|0
1724427600000|2024-08-23 15:40:00|79.31|77.11|80.66|78.46|81.02|78.82|78.49|76.29|0
1724427900000|2024-08-23 15:45:00|80.58|78.38|80.86|78.66|82.01|79.81|80.58|78.38|0
1724428200000|2024-08-23 15:50:00|80.94|78.74|81.74|79.54|82.19|79.99|80.9|78.7|0
1724428500000|2024-08-23 15:55:00|81.58|79.38|82.51|80.31|82.55|80.35|81.12|78.92|0
1724428800000|2024-08-23 16:00:00|82.35|80.15|83.74|81.54|84.28|82.08|82.35|80.15|0
1724429100000|2024-08-23 16:05:00|83.68|81.48|83.53|81.33|84.99|82.79|83.45|81.25|0
1724429400000|2024-08-23 16:10:00|83.57|81.37|84.67|82.47|85.03|82.83|83.45|81.25|0
1724429700000|2024-08-23 16:15:00|84.73|82.53|83.86|81.66|85.3|83.1|83.74|81.54|0
1724430000000|2024-08-23 16:20:00|83.78|81.58|84.65|82.45|84.65|82.45|83.78|81.58|0
1724430300000|2024-08-23 16:25:00|84.69|82.49|86.58|84.38|86.94|84.74|82.31|80.11|0
1724430600000|2024-08-23 16:30:00|86.51|84.31|85.8|83.6|86.73|84.53|85.63|83.43|0
1724430900000|2024-08-23 16:35:00|85.76|83.56|86.78|84.58|86.91|84.71|85.01|82.81|0
1724431200000|2024-08-23 16:40:00|86.74|84.54|87.72|85.52|88.23|86.03|85.81|83.61|0
1724431500000|2024-08-23 16:45:00|87.63|85.43|87.37|85.17|88.57|86.37|87.33|85.13|0
1724431800000|2024-08-23 16:50:00|87.46|85.26|85.89|83.69|87.46|85.26|85.68|83.48|0
1724432100000|2024-08-23 16:55:00|85.93|83.73|85.22|83.02|85.93|83.73|84.6|82.4|0
1724432400000|2024-08-23 17:00:00|85.18|82.98|85.22|83.02|85.76|83.56|84.89|82.69|0
1724432700000|2024-08-23 17:05:00|85.24|83.04|85.13|82.93|85.34|83.14|84.76|82.56|0
1724433000000|2024-08-23 17:10:00|85.11|82.91|84.38|82.18|85.53|83.33|84.34|82.14|0
1724433300000|2024-08-23 17:15:00|84.42|82.22|84.2|82|84.51|82.31|83.72|81.52|0
1724433600000|2024-08-23 17:20:00|84.17|81.97|83.51|81.31|84.26|82.06|83.41|81.21|0
1724433900000|2024-08-23 17:25:00|83.6|81.4|83.99|81.79|83.99|81.79|82.78|80.58|0
1724434200000|2024-08-23 17:30:00|84.03|81.83|82.25|80.05|84.03|81.83|82.01|79.81|0
1724434500000|2024-08-23 17:35:00|82.29|80.09|81.93|79.73|82.54|80.34|81.89|79.69|0
1724434800000|2024-08-23 17:40:00|82.01|79.81|81.32|79.12|82.21|80.01|81.24|79.04|0
1724435100000|2024-08-23 17:45:00|81.24|79.04|82.05|79.85|82.33|80.13|81.24|79.04|0
1724435400000|2024-08-23 17:50:00|81.96|79.76|81.92|79.72|82.49|80.29|81.76|79.56|0
1724435700000|2024-08-23 17:55:00|81.96|79.76|82.2|80|82.57|80.37|81.92|79.72|0
1724436000000|2024-08-23 18:00:00|82.16|79.96|81.64|79.44|82.47|80.27|81.64|79.44|0
1724436300000|2024-08-23 18:05:00|81.72|79.52|81.8|79.6|82.04|79.84|81.51|79.31|0
1724436600000|2024-08-23 18:10:00|81.76|79.56|81.43|79.23|82|79.8|81.23|79.03|0
1724436900000|2024-08-23 18:15:00|81.39|79.19|81.43|79.23|81.63|79.43|81.19|78.99|0
1724437200000|2024-08-23 18:20:00|81.39|79.19|81.39|79.19|82.4|80.2|81.35|79.15|0
1724437500000|2024-08-23 18:25:00|81.35|79.15|81.39|79.19|81.67|79.47|81.27|79.07|0
1724437800000|2024-08-23 18:30:00|81.47|79.27|81.79|79.59|81.83|79.63|81.47|79.27|0
1724438100000|2024-08-23 18:35:00|81.87|79.67|81.5|79.3|82.03|79.83|81.34|79.14|0
1724438400000|2024-08-23 18:40:00|81.54|79.34|81.26|79.06|81.62|79.42|81.02|78.82|0
1724438700000|2024-08-23 18:45:00|81.2|79|81.14|78.94|81.26|79.06|80.88|78.68|0
1724439000000|2024-08-23 18:50:00|81.18|78.98|81.14|78.94|81.34|79.14|80.94|78.74|0
1724439300000|2024-08-23 18:55:00|81.22|79.02|81.54|79.34|82.18|79.98|81.05|78.85|0
1724439600000|2024-08-23 19:00:00|81.58|79.38|82.02|79.82|82.51|80.31|81.54|79.34|0
1724439900000|2024-08-23 19:05:00|82.06|79.86|81.41|79.21|82.06|79.86|81.41|79.21|0
1724440200000|2024-08-23 19:10:00|81.37|79.17|80.29|78.09|81.37|79.17|79.89|77.69|0
1724440500000|2024-08-23 19:15:00|80.15|77.95|80.13|77.93|80.65|78.45|80.05|77.85|0
1724440800000|2024-08-23 19:20:00|80.09|77.89|79.69|77.49|80.29|78.09|79.61|77.41|0
1724441100000|2024-08-23 19:25:00|79.65|77.45|79.26|77.06|79.77|77.57|79.14|76.94|0
1724441400000|2024-08-23 19:30:00|79.18|76.98|79.73|77.53|79.89|77.69|79.12|76.92|0
1724441700000|2024-08-23 19:35:00|79.75|77.55|79.07|76.87|81.47|79.27|71.91|69.71|0
1724442000000|2024-08-23 19:40:00|79.11|76.91|79.51|77.31|79.51|77.31|78.6|76.4|0
1724442300000|2024-08-23 19:45:00|79.47|77.27|78.82|76.62|80.1|77.9|78.7|76.5|0
1724442600000|2024-08-23 19:50:00|78.46|76.26|77.58|75.38|79.35|77.15|77.58|75.38|0
1724442900000|2024-08-23 19:55:00|77.43|75.23|77.97|75.77|78.36|76.16|77.31|75.11|0
1724443200000|2024-08-23 20:00:00|78.17|75.97|78.2|76|78.56|76.36|77.97|75.77|0
1724443500000|2024-08-23 20:05:00|78.16|75.96|78.08|75.88|78.2|76|77.93|75.73|0
1724443800000|2024-08-23 20:10:00|78.1|75.9|78.36|76.16|78.59|76.39|78.1|75.9|0
1724631600000|2024-08-26 00:20:00|78.25|76.05|78.29|76.09|78.33|76.13|78.21|76.01|0
1724631900000|2024-08-26 00:25:00|78.33|76.13|78.39|76.19|78.52|76.32|78.25|76.05|0
1724632200000|2024-08-26 00:30:00|78.37|76.17|78.21|76.01|78.48|76.28|78.13|75.93|0
1724632500000|2024-08-26 00:35:00|78.25|76.05|77.8|75.6|78.33|76.13|77.74|75.54|0
1724632800000|2024-08-26 00:40:00|77.82|75.62|77.58|75.38|77.85|75.65|77.5|75.3|0
1724633100000|2024-08-26 00:45:00|77.62|75.42|77.15|74.95|77.66|75.46|77.15|74.95|0
1724633400000|2024-08-26 00:50:00|77.11|74.91|77.27|75.07|77.31|75.11|77.04|74.84|0
1724633700000|2024-08-26 00:55:00|77.31|75.11|77.23|75.03|77.34|75.14|77.15|74.95|0
1724634000000|2024-08-26 01:00:00|77.17|74.97|77.09|74.89|77.23|75.03|76.95|74.75|0
1724634300000|2024-08-26 01:05:00|77.11|74.91|77.22|75.02|77.28|75.08|77.11|74.91|0
1724634600000|2024-08-26 01:10:00|77.2|75|76.99|74.79|77.2|75|76.91|74.71|0
1724634900000|2024-08-26 01:15:00|76.95|74.75|76.81|74.61|77.14|74.94|76.6|74.4|0
1724635200000|2024-08-26 01:20:00|76.87|74.67|76.83|74.63|76.87|74.67|76.6|74.4|0
1724635500000|2024-08-26 01:25:00|76.87|74.67|76.95|74.75|76.97|74.77|76.75|74.55|0
1724635800000|2024-08-26 01:30:00|76.91|74.71|76.94|74.74|76.95|74.75|76.77|74.57|0
1724636100000|2024-08-26 01:35:00|76.98|74.78|77.21|75.01|77.37|75.17|76.83|74.63|0
1724636400000|2024-08-26 01:40:00|77.25|75.05|77.33|75.13|77.41|75.21|77.21|75.01|0
1724636700000|2024-08-26 01:45:00|77.29|75.09|77.32|75.12|77.32|75.12|77.05|74.85|0
1724637000000|2024-08-26 01:50:00|77.36|75.16|77.36|75.16|77.4|75.2|77.25|75.05|0
1724637300000|2024-08-26 01:55:00|77.4|75.2|77.52|75.32|77.56|75.36|77.4|75.2|0
1724637600000|2024-08-26 02:00:00|77.55|75.35|77.44|75.24|77.55|75.35|77.4|75.2|0
1724637900000|2024-08-26 02:05:00|77.47|75.27|77.43|75.23|77.63|75.43|77.42|75.22|0
1724638200000|2024-08-26 02:10:00|77.45|75.25|77.63|75.43|77.82|75.62|77.43|75.23|0
1724638500000|2024-08-26 02:15:00|77.67|75.47|77.62|75.42|77.67|75.47|77.47|75.27|0
1724638800000|2024-08-26 02:20:00|77.61|75.41|77.78|75.58|77.86|75.66|77.59|75.39|0
1724639100000|2024-08-26 02:25:00|77.82|75.62|77.74|75.54|77.82|75.62|77.62|75.42|0
1724639400000|2024-08-26 02:30:00|77.72|75.52|77.74|75.54|77.81|75.61|77.66|75.46|0
1724639700000|2024-08-26 02:35:00|77.78|75.58|77.73|75.53|77.85|75.65|77.73|75.53|0
1724640000000|2024-08-26 02:40:00|77.77|75.57|77.93|75.73|78.01|75.81|77.75|75.55|0
1724640300000|2024-08-26 02:45:00|77.97|75.77|77.85|75.65|78.01|75.81|77.77|75.57|0
1724640600000|2024-08-26 02:50:00|77.83|75.63|77.77|75.57|77.85|75.65|77.73|75.53|0
1724640900000|2024-08-26 02:55:00|77.81|75.61|77.96|75.76|78|75.8|77.81|75.61|0
1724641200000|2024-08-26 03:00:00|77.92|75.72|77.88|75.68|77.96|75.76|77.84|75.64|0
1724641500000|2024-08-26 03:05:00|77.92|75.72|77.61|75.41|77.92|75.72|77.61|75.41|0
1724641800000|2024-08-26 03:10:00|77.57|75.37|77.72|75.52|77.8|75.6|77.53|75.33|0
1724642100000|2024-08-26 03:15:00|77.7|75.5|77.53|75.33|77.72|75.52|77.53|75.33|0
1724642400000|2024-08-26 03:20:00|77.57|75.37|77.6|75.4|77.68|75.48|77.55|75.35|0
1724642700000|2024-08-26 03:25:00|77.58|75.38|77.7|75.5|77.8|75.6|77.58|75.38|0
1724643000000|2024-08-26 03:30:00|77.72|75.52|77.87|75.67|77.87|75.67|77.7|75.5|0
1724643300000|2024-08-26 03:35:00|77.91|75.71|78.53|76.33|78.69|76.49|77.91|75.71|0
1724643600000|2024-08-26 03:40:00|78.52|76.32|78.49|76.29|78.69|76.49|78.45|76.25|0
1724643900000|2024-08-26 03:45:00|78.47|76.27|78.65|76.45|78.73|76.53|78.45|76.25|0
1724644200000|2024-08-26 03:50:00|78.67|76.47|78.53|76.33|78.73|76.53|78.45|76.25|0
1724644500000|2024-08-26 03:55:00|78.57|76.37|78.57|76.37|78.61|76.41|78.53|76.33|0
1724644800000|2024-08-26 04:00:00|78.59|76.39|78.37|76.17|78.59|76.39|78.33|76.13|0
1724645100000|2024-08-26 04:05:00|78.41|76.21|78.33|76.13|78.6|76.4|78.29|76.09|0
1724645400000|2024-08-26 04:10:00|78.31|76.11|78.21|76.01|78.31|76.11|78.17|75.97|0
1724645700000|2024-08-26 04:15:00|78.25|76.05|78.23|76.03|78.29|76.09|78.21|76.01|0
1724646000000|2024-08-26 04:20:00|78.25|76.05|78.21|76.01|78.25|76.05|78.17|75.97|0
1724646300000|2024-08-26 04:25:00|78.24|76.04|78.24|76.04|78.24|76.04|78.17|75.97|0
1724646600000|2024-08-26 04:30:00|78.22|76.02|78.2|76|78.24|76.04|78.18|75.98|0
1724646900000|2024-08-26 04:35:00|78.18|75.98|78.04|75.84|78.2|76|78.04|75.84|0
1724647200000|2024-08-26 04:40:00|78.06|75.86|78.12|75.92|78.16|75.96|78.06|75.86|0
1724647500000|2024-08-26 04:45:00|78.1|75.9|78.04|75.84|78.12|75.92|78.04|75.84|0
1724647800000|2024-08-26 04:50:00|78|75.8|78.08|75.88|78.12|75.92|78|75.8|0
1724648100000|2024-08-26 04:55:00|78.1|75.9|78.15|75.95|78.15|75.95|78.08|75.88|0
1724648400000|2024-08-26 05:00:00|78.19|75.99|78.35|76.15|78.35|76.15|78.11|75.91|0
1724648700000|2024-08-26 05:05:00|78.31|76.11|78.23|76.03|78.35|76.15|78.19|75.99|0
1724649000000|2024-08-26 05:10:00|78.27|76.07|78.38|76.18|78.46|76.26|78.23|76.03|0
1724649300000|2024-08-26 05:15:00|78.42|76.22|78.23|76.03|78.42|76.22|78.15|75.95|0
1724649600000|2024-08-26 05:20:00|78.19|75.99|78.03|75.83|78.19|75.99|78.01|75.81|0
1724649900000|2024-08-26 05:25:00|78.07|75.87|78.14|75.94|78.14|75.94|78.01|75.81|0
1724650200000|2024-08-26 05:30:00|78.12|75.92|78.02|75.82|78.14|75.94|78.02|75.82|0
1724650500000|2024-08-26 05:35:00|77.98|75.78|77.75|75.55|78.02|75.82|77.75|75.55|0
1724650800000|2024-08-26 05:40:00|77.73|75.53|77.67|75.47|77.83|75.63|77.63|75.43|0
1724651100000|2024-08-26 05:45:00|77.69|75.49|77.67|75.47|77.77|75.57|77.67|75.47|0
1724651400000|2024-08-26 05:50:00|77.63|75.43|77.55|75.35|77.67|75.47|77.55|75.35|0
1724651700000|2024-08-26 05:55:00|77.53|75.33|77.82|75.62|77.94|75.74|77.53|75.33|0
1724652000000|2024-08-26 06:00:00|77.86|75.66|77.62|75.42|77.86|75.66|77.59|75.39|0
1724652300000|2024-08-26 06:05:00|77.58|75.38|77.33|75.13|77.58|75.38|77.31|75.11|0
1724652600000|2024-08-26 06:10:00|77.31|75.11|77.46|75.26|77.54|75.34|77.31|75.11|0
1724652900000|2024-08-26 06:15:00|77.45|75.25|77.39|75.19|77.5|75.3|77.39|75.19|0
1724653200000|2024-08-26 06:20:00|77.42|75.22|77.38|75.18|77.52|75.32|77.38|75.18|0
1724653500000|2024-08-26 06:25:00|77.34|75.14|77.38|75.18|77.46|75.26|77.34|75.14|0
1724653800000|2024-08-26 06:30:00|77.34|75.14|77.54|75.34|77.54|75.34|77.23|75.03|0
1724654100000|2024-08-26 06:35:00|77.42|75.22|77.65|75.45|77.73|75.53|77.42|75.22|0
1724654400000|2024-08-26 06:40:00|77.67|75.47|77.59|75.39|77.69|75.49|77.57|75.37|0
1724654700000|2024-08-26 06:45:00|77.61|75.41|77.69|75.49|77.77|75.57|77.61|75.41|0
1724655000000|2024-08-26 06:50:00|77.72|75.52|77.7|75.5|77.84|75.64|77.65|75.45|0
1724655300000|2024-08-26 06:55:00|77.68|75.48|77.72|75.52|77.8|75.6|77.61|75.41|0
1724655600000|2024-08-26 07:00:00|77.7|75.5|77.56|75.36|77.82|75.62|77.41|75.21|0
1724655900000|2024-08-26 07:05:00|77.58|75.38|77.14|74.94|77.58|75.38|77.1|74.9|0
1724656200000|2024-08-26 07:10:00|77.17|74.97|77.17|74.97|77.37|75.17|77.13|74.93|0
1724656500000|2024-08-26 07:15:00|77.13|74.93|77.13|74.93|77.27|75.07|76.98|74.78|0
1724656800000|2024-08-26 07:20:00|77.09|74.89|77.01|74.81|77.23|75.03|76.98|74.78|0
1724657100000|2024-08-26 07:25:00|77|74.8|76.94|74.74|77.09|74.89|76.82|74.62|0
1724657400000|2024-08-26 07:30:00|76.88|74.68|76.63|74.43|76.88|74.68|76.47|74.27|0
1724657700000|2024-08-26 07:35:00|76.61|74.41|76.7|74.5|76.78|74.58|76.59|74.39|0
1724658000000|2024-08-26 07:40:00|76.66|74.46|76.97|74.77|77.08|74.88|76.66|74.46|0
1724658300000|2024-08-26 07:45:00|77.01|74.81|76.97|74.77|77.08|74.88|76.95|74.75|0
1724658600000|2024-08-26 07:50:00|76.95|74.75|76.77|74.57|76.99|74.79|76.77|74.57|0
1724658900000|2024-08-26 07:55:00|76.81|74.61|76.54|74.34|76.81|74.61|76.46|74.26|0
1724659200000|2024-08-26 08:00:00|76.52|74.32|76.19|73.99|76.89|74.69|76.19|73.99|0
1724659500000|2024-08-26 08:05:00|76.27|74.07|75.85|73.65|76.44|74.24|75.85|73.65|0
1724659800000|2024-08-26 08:10:00|75.81|73.61|75.9|73.7|76.04|73.84|75.81|73.61|0
1724660100000|2024-08-26 08:15:00|75.88|73.68|75.77|73.57|75.92|73.72|75.62|73.42|0
1724660400000|2024-08-26 08:20:00|75.81|73.61|76.22|74.02|76.22|74.02|75.77|73.57|0
1724660700000|2024-08-26 08:25:00|76.26|74.06|76.07|73.87|76.3|74.1|75.99|73.79|0
1724661000000|2024-08-26 08:30:00|76.05|73.85|75.91|73.71|76.17|73.97|75.88|73.68|0
1724661300000|2024-08-26 08:35:00|75.9|73.7|75.95|73.75|76.09|73.89|75.78|73.58|0
1724661600000|2024-08-26 08:40:00|75.99|73.79|75.91|73.71|76.06|73.86|75.87|73.67|0
1724661900000|2024-08-26 08:45:00|75.95|73.75|76.02|73.82|76.1|73.9|75.83|73.63|0
1724662200000|2024-08-26 08:50:00|76.01|73.81|75.87|73.67|76.06|73.86|75.83|73.63|0
1724662500000|2024-08-26 08:55:00|75.83|73.63|75.75|73.55|75.91|73.71|75.75|73.55|0
1724662800000|2024-08-26 09:00:00|75.79|73.59|76.06|73.86|76.1|73.9|75.72|73.52|0
1724663100000|2024-08-26 09:05:00|76.04|73.84|76.09|73.89|76.21|74.01|75.94|73.74|0
1724663400000|2024-08-26 09:10:00|76.13|73.93|76.21|74.01|76.36|74.16|76.11|73.91|0
1724663700000|2024-08-26 09:15:00|76.19|73.99|76.13|73.93|76.21|74.01|76.01|73.81|0
1724664000000|2024-08-26 09:20:00|76.15|73.95|76.01|73.81|76.17|73.97|75.94|73.74|0
1724664300000|2024-08-26 09:25:00|75.97|73.77|75.9|73.7|76.09|73.89|75.86|73.66|0
1724664600000|2024-08-26 09:30:00|75.93|73.73|76.16|73.96|76.18|73.98|75.93|73.73|0
1724664900000|2024-08-26 09:35:00|76.12|73.92|75.97|73.77|76.24|74.04|75.85|73.65|0
1724665200000|2024-08-26 09:40:00|75.93|73.73|76|73.8|76.08|73.88|75.89|73.69|0
1724665500000|2024-08-26 09:45:00|76.04|73.84|76.12|73.92|76.12|73.92|76|73.8|0
1724665800000|2024-08-26 09:50:00|76.16|73.96|76|73.8|76.16|73.96|76|73.8|0
1724666100000|2024-08-26 09:55:00|75.98|73.78|75.92|73.72|76.08|73.88|75.91|73.71|0
1724666400000|2024-08-26 10:00:00|75.96|73.76|76|73.8|76.08|73.88|75.96|73.76|0
1724666700000|2024-08-26 10:05:00|75.96|73.76|75.81|73.61|76|73.8|75.73|73.53|0
1724667000000|2024-08-26 10:10:00|75.84|73.64|75.73|73.53|75.96|73.76|75.73|73.53|0
1724667300000|2024-08-26 10:15:00|75.69|73.49|75.73|73.53|75.77|73.57|75.69|73.49|0
1724667600000|2024-08-26 10:20:00|75.71|73.51|75.8|73.6|75.8|73.6|75.69|73.49|0
1724667900000|2024-08-26 10:25:00|75.78|73.58|75.68|73.48|75.8|73.6|75.65|73.45|0
1724668200000|2024-08-26 10:30:00|75.72|73.52|76.22|74.02|76.26|74.06|75.72|73.52|0
1724668500000|2024-08-26 10:35:00|76.24|74.04|75.91|73.71|76.24|74.04|75.91|73.71|0
1724668800000|2024-08-26 10:40:00|75.95|73.75|76.37|74.17|76.41|74.21|75.89|73.69|0
1724669100000|2024-08-26 10:45:00|76.33|74.13|76.1|73.9|76.33|74.13|75.87|73.67|0
1724669400000|2024-08-26 10:50:00|76.08|73.88|75.98|73.78|76.1|73.9|75.94|73.74|0
1724669700000|2024-08-26 10:55:00|76.02|73.82|75.86|73.66|76.02|73.82|75.86|73.66|0
1724670000000|2024-08-26 11:00:00|75.83|73.63|75.67|73.47|76|73.8|75.6|73.4|0
1724670300000|2024-08-26 11:05:00|75.75|73.55|76.05|73.85|76.05|73.85|75.75|73.55|0
1724670600000|2024-08-26 11:10:00|76.17|73.97|75.99|73.79|76.24|74.04|75.9|73.7|0
1724670900000|2024-08-26 11:15:00|76.01|73.81|76.01|73.81|76.16|73.96|75.78|73.58|0
1724671200000|2024-08-26 11:20:00|75.97|73.77|76.01|73.81|76.03|73.83|75.82|73.62|0
1724671500000|2024-08-26 11:25:00|75.99|73.79|76.22|74.02|76.26|74.06|75.95|73.75|0
1724671800000|2024-08-26 11:30:00|76.2|74|75.99|73.79|76.26|74.06|75.93|73.73|0
1724672100000|2024-08-26 11:35:00|76|73.8|76.39|74.19|76.39|74.19|75.97|73.77|0
1724672400000|2024-08-26 11:40:00|76.35|74.15|76.92|74.72|76.98|74.78|76.35|74.15|0
1724672700000|2024-08-26 11:45:00|76.9|74.7|76.88|74.68|77.35|75.15|76.84|74.64|0
1724673000000|2024-08-26 11:50:00|76.84|74.64|76.38|74.18|76.84|74.64|76.34|74.14|0
1724673300000|2024-08-26 11:55:00|76.32|74.12|76.34|74.14|76.5|74.3|76.25|74.05|0
1724673600000|2024-08-26 12:00:00|76.38|74.18|76.38|74.18|76.49|74.29|76.11|73.91|0
1724673900000|2024-08-26 12:05:00|76.42|74.22|76.36|74.16|76.53|74.33|76.24|74.04|0
1724674200000|2024-08-26 12:10:00|76.41|74.21|76.03|73.83|76.41|74.21|75.99|73.79|0
1724674500000|2024-08-26 12:15:00|76.07|73.87|76.03|73.83|76.07|73.87|75.88|73.68|0
1724674800000|2024-08-26 12:20:00|76.07|73.87|76.12|73.92|76.18|73.98|75.95|73.75|0
1724675100000|2024-08-26 12:25:00|76.14|73.94|76.08|73.88|76.22|74.02|76.06|73.86|0
1724675400000|2024-08-26 12:30:00|76.1|73.9|76.41|74.21|76.56|74.36|76.06|73.86|0
1724675700000|2024-08-26 12:35:00|76.39|74.19|77.31|75.11|77.51|75.31|76.39|74.19|0
1724676000000|2024-08-26 12:40:00|77.35|75.15|77.77|75.57|77.81|75.61|77.35|75.15|0
1724676300000|2024-08-26 12:45:00|77.76|75.56|77.46|75.26|77.85|75.65|77.39|75.19|0
1724676600000|2024-08-26 12:50:00|77.5|75.3|77|74.8|77.5|75.3|76.96|74.76|0
1724676900000|2024-08-26 12:55:00|77.02|74.82|76.84|74.64|77.04|74.84|76.8|74.6|0
1724677200000|2024-08-26 13:00:00|76.88|74.68|77.19|74.99|77.23|75.03|76.8|74.6|0
1724677500000|2024-08-26 13:05:00|77.21|75.01|76.84|74.64|77.21|75.01|76.8|74.6|0
1724677800000|2024-08-26 13:10:00|76.82|74.62|76.82|74.62|76.84|74.64|76.65|74.45|0
1724678100000|2024-08-26 13:15:00|76.84|74.64|76.91|74.71|77.07|74.87|76.82|74.62|0
1724678400000|2024-08-26 13:20:00|76.89|74.69|76.49|74.29|76.89|74.69|76.45|74.25|0
1724678700000|2024-08-26 13:25:00|76.53|74.33|76.95|74.75|76.99|74.79|76.45|74.25|0
1724679000000|2024-08-26 13:30:00|76.53|74.33|75.99|73.79|77.14|74.94|75.76|73.56|0
1724679300000|2024-08-26 13:35:00|75.93|73.73|76.14|73.94|76.91|74.71|75.8|73.6|0
1724679600000|2024-08-26 13:40:00|76.18|73.98|76.56|74.36|77.17|74.97|76.18|73.98|0
1724679900000|2024-08-26 13:45:00|76.48|74.28|76.98|74.78|77.21|75.01|76.39|74.19|0
1724680200000|2024-08-26 13:50:00|76.9|74.7|77.56|75.36|77.59|75.39|76.59|74.39|0
1724680500000|2024-08-26 13:55:00|77.4|75.2|77.13|74.93|77.44|75.24|76.9|74.7|0
1724680800000|2024-08-26 14:00:00|77.05|74.85|77.13|74.93|77.75|75.55|76.86|74.66|0
1724681100000|2024-08-26 14:05:00|77.09|74.89|78.37|76.17|78.41|76.21|77.01|74.81|0
1724681400000|2024-08-26 14:10:00|78.33|76.13|78.48|76.28|78.8|76.6|78.13|75.93|0
1724681700000|2024-08-26 14:15:00|78.64|76.44|78.79|76.59|79.15|76.95|77.53|75.33|0
1724682000000|2024-08-26 14:20:00|78.67|76.47|78.4|76.2|78.79|76.59|78.24|76.04|0
1724682300000|2024-08-26 14:25:00|78.32|76.12|78.47|76.27|78.71|76.51|77.97|75.77|0
1724682600000|2024-08-26 14:30:00|78.43|76.23|79.7|77.5|79.89|77.69|78.4|76.2|0
1724682900000|2024-08-26 14:35:00|79.81|77.61|81.33|79.13|81.57|79.37|78.85|76.65|0
1724683200000|2024-08-26 14:40:00|81.41|79.21|80.77|78.57|81.49|79.29|80.37|78.17|0
1724683500000|2024-08-26 14:45:00|80.81|78.61|80.76|78.56|80.81|78.61|80.2|78|0
1724683800000|2024-08-26 14:50:00|80.84|78.64|80.52|78.32|80.96|78.76|80.16|77.96|0
1724684100000|2024-08-26 14:55:00|80.5|78.3|80.04|77.84|80.72|78.52|79.84|77.64|0
1724684400000|2024-08-26 15:00:00|80.08|77.88|80.04|77.84|80.24|78.04|79.76|77.56|0
1724684700000|2024-08-26 15:05:00|80.08|77.88|80.6|78.4|80.96|78.76|80|77.8|0
1724685000000|2024-08-26 15:10:00|80.64|78.44|80.15|77.95|80.92|78.72|80.04|77.84|0
1724685300000|2024-08-26 15:15:00|80.19|77.99|80.47|78.27|81.04|78.84|80.19|77.99|0
1724685600000|2024-08-26 15:20:00|80.51|78.31|80.45|78.25|80.97|78.77|80.13|77.93|0
1724685900000|2024-08-26 15:25:00|80.49|78.29|80.81|78.61|81.13|78.93|80.49|78.29|0
1724686200000|2024-08-26 15:30:00|80.89|78.69|81.01|78.81|81.45|79.25|80.81|78.61|0
1724686500000|2024-08-26 15:35:00|81.05|78.85|81.13|78.93|81.45|79.25|80.97|78.77|0
1724686800000|2024-08-26 15:40:00|81.17|78.97|81.08|78.88|81.29|79.09|80.36|78.16|0
1724687100000|2024-08-26 15:45:00|81.16|78.96|81|78.8|82.09|79.89|80.96|78.76|0
1724687400000|2024-08-26 15:50:00|81.04|78.84|81.89|79.69|81.93|79.73|80.92|78.72|0
1724687700000|2024-08-26 15:55:00|81.81|79.61|81.93|79.73|82.25|80.05|81.69|79.49|0
1724688000000|2024-08-26 16:00:00|81.97|79.77|81.76|79.56|82.38|80.18|81.76|79.56|0
1724688300000|2024-08-26 16:05:00|81.8|79.6|82.01|79.81|82.21|80.01|81.6|79.4|0
1724688600000|2024-08-26 16:10:00|81.92|79.72|81.88|79.68|82.17|79.97|81.4|79.2|0
1724688900000|2024-08-26 16:15:00|81.8|79.6|81.23|79.03|81.8|79.6|81.11|78.91|0
1724689200000|2024-08-26 16:20:00|81.27|79.07|80.27|78.07|81.27|79.07|80.03|77.83|0
1724689500000|2024-08-26 16:25:00|80.31|78.11|79.44|77.24|80.74|78.54|79.33|77.13|0
1724689800000|2024-08-26 16:30:00|79.4|77.2|79.36|77.16|79.48|77.28|78.93|76.73|0
1724690100000|2024-08-26 16:35:00|79.4|77.2|79.16|76.96|79.48|77.28|79.05|76.85|0
1724690400000|2024-08-26 16:40:00|79.2|77|78.92|76.72|79.36|77.16|78.92|76.72|0
1724690700000|2024-08-26 16:45:00|78.96|76.76|78.88|76.68|79.08|76.88|78.69|76.49|0
1724691000000|2024-08-26 16:50:00|78.92|76.72|79.12|76.92|79.34|77.14|78.65|76.45|0
1724691300000|2024-08-26 16:55:00|79.08|76.88|78.7|76.5|79.47|77.27|78.63|76.43|0
1724691600000|2024-08-26 17:00:00|78.63|76.43|78.43|76.23|78.9|76.7|78.43|76.23|0
1724691900000|2024-08-26 17:05:00|78.39|76.19|79.13|76.93|79.41|77.21|78.39|76.19|0
1724692200000|2024-08-26 17:10:00|79.1|76.9|78.94|76.74|79.65|77.45|78.82|76.62|0
1724692500000|2024-08-26 17:15:00|78.96|76.76|79.61|77.41|79.73|77.53|78.86|76.66|0
1724692800000|2024-08-26 17:20:00|79.57|77.37|79.09|76.89|79.69|77.49|78.85|76.65|0
1724693100000|2024-08-26 17:25:00|79.13|76.93|79.6|77.4|79.6|77.4|78.73|76.53|0
1724693400000|2024-08-26 17:30:00|79.52|77.32|79.48|77.28|79.72|77.52|79.33|77.13|0
1724693700000|2024-08-26 17:35:00|79.44|77.24|80.42|78.22|80.42|78.22|79.18|76.98|0
1724694000000|2024-08-26 17:40:00|80.18|77.98|79.98|77.78|80.18|77.98|79.7|77.5|0
1724694300000|2024-08-26 17:45:00|79.94|77.74|81.15|78.95|81.39|79.19|79.94|77.74|0
1724694600000|2024-08-26 17:50:00|81.11|78.91|81.1|78.9|81.31|79.11|80.16|77.96|0
1724694900000|2024-08-26 17:55:00|81.18|78.98|81.06|78.86|81.51|79.31|80.9|78.7|0
1724695200000|2024-08-26 18:00:00|81.02|78.82|81.26|79.06|81.34|79.14|80.53|78.33|0
1724695500000|2024-08-26 18:05:00|81.18|78.98|81.42|79.22|81.66|79.46|80.89|78.69|0
1724695800000|2024-08-26 18:10:00|81.46|79.26|80.77|78.57|81.66|79.46|80.73|78.53|0
1724696100000|2024-08-26 18:15:00|80.81|78.61|81.47|79.27|81.71|79.51|80.65|78.45|0
1724696400000|2024-08-26 18:20:00|81.43|79.23|80.78|78.58|81.43|79.23|80.58|78.38|0
1724696700000|2024-08-26 18:25:00|80.86|78.66|80.62|78.42|81.04|78.84|80.46|78.26|0
1724697000000|2024-08-26 18:30:00|80.66|78.46|80.58|78.38|80.94|78.74|80.38|78.18|0
1724697300000|2024-08-26 18:35:00|80.54|78.34|79.95|77.75|81|78.8|79.7|77.5|0
1724697600000|2024-08-26 18:40:00|79.97|77.77|79.67|77.47|79.97|77.77|79.47|77.27|0
1724697900000|2024-08-26 18:45:00|79.71|77.51|79.95|77.75|80.03|77.83|79.43|77.23|0
1724698200000|2024-08-26 18:50:00|79.99|77.79|79.66|77.46|80.34|78.14|79.66|77.46|0
1724698500000|2024-08-26 18:55:00|79.7|77.5|79.02|76.82|79.7|77.5|78.94|76.74|0
1724698800000|2024-08-26 19:00:00|79.1|76.9|79.36|77.16|79.36|77.16|78.94|76.74|0
1724699100000|2024-08-26 19:05:00|79.34|77.14|79.57|77.37|79.81|77.61|79.29|77.09|0
1724699400000|2024-08-26 19:10:00|79.53|77.33|79.25|77.05|79.55|77.35|79.01|76.81|0
1724699700000|2024-08-26 19:15:00|79.21|77.01|79.33|77.13|79.69|77.49|79.17|76.97|0
1724700000000|2024-08-26 19:20:00|79.29|77.09|79.29|77.09|79.45|77.25|79.05|76.85|0
1724700300000|2024-08-26 19:25:00|79.27|77.07|79.61|77.41|79.65|77.45|79.13|76.93|0
1724700600000|2024-08-26 19:30:00|79.72|77.52|79.52|77.32|79.96|77.76|79.4|77.2|0
1724700900000|2024-08-26 19:35:00|79.48|77.28|79.88|77.68|79.92|77.72|79.44|77.24|0
1724701200000|2024-08-26 19:40:00|79.96|77.76|80|77.8|80|77.8|79.36|77.16|0
1724701500000|2024-08-26 19:45:00|79.96|77.76|80.32|78.12|80.32|78.12|79.8|77.6|0
1724701800000|2024-08-26 19:50:00|80.28|78.08|79.76|77.56|80.28|78.08|79.32|77.12|0
1724702100000|2024-08-26 19:55:00|80|77.8|79.08|76.88|80.52|78.32|79|76.8|0
1724702400000|2024-08-26 20:00:00|78.92|76.72|79.67|77.47|79.71|77.51|78.92|76.72|0
1724702700000|2024-08-26 20:05:00|79.71|77.51|79.91|77.71|79.95|77.75|79.67|77.47|0
1724703000000|2024-08-26 20:10:00|79.95|77.75|80.07|77.87|80.11|77.91|79.87|77.67|0
1724703300000|2024-08-26 20:15:00|80.43|77.43|80.35|77.35|80.51|77.51|80.33|77.33|0
1724703600000|2024-08-26 20:20:00|80.31|77.31|80.31|77.31|80.39|77.39|80.27|77.27|0
1724703900000|2024-08-26 20:25:00|80.3|77.3|80.38|77.38|80.46|77.46|80.3|77.3|0
1724704200000|2024-08-26 20:30:00|80.42|77.42|80.9|77.9|80.95|77.95|80.42|77.42|0
1724704500000|2024-08-26 20:35:00|80.86|77.86|80.78|77.78|80.94|77.94|80.78|77.78|0
1724704800000|2024-08-26 20:40:00|80.74|77.74|80.94|77.94|80.98|77.98|80.7|77.7|0
1724705100000|2024-08-26 20:45:00|80.86|77.86|80.66|77.66|80.92|77.92|80.66|77.66|0
1724705400000|2024-08-26 20:50:00|80.68|77.68|80.29|77.29|80.7|77.7|80.25|77.25|0
1724705700000|2024-08-26 20:55:00|80.25|77.25|80.67|77.67|80.71|77.71|80.25|77.25|0
1724706000000|2024-08-26 21:00:00|80.69|77.69|80.68|77.68|80.7|77.7|80.63|77.63|0
1724706300000|2024-08-26 21:05:00|80.65|77.65|80.66|77.66|80.66|77.66|80.65|77.65|0
1724706600000|2024-08-26 21:10:00|80.68|77.68|80.52|77.52|80.7|77.7|80.49|77.49|0
1724706900000|2024-08-26 21:15:00|80.57|77.57|80.65|77.65|80.65|77.65|80.53|77.53|0
1724707200000|2024-08-26 21:20:00|80.66|77.66|80.65|77.65|80.68|77.68|80.65|77.65|0
1724707500000|2024-08-26 21:25:00|80.64|77.64|80.53|77.53|80.64|77.64|80.52|77.52|0
1724707800000|2024-08-26 21:30:00|80.52|77.52|80.52|77.52|80.55|77.55|80.52|77.52|0
1724708100000|2024-08-26 21:35:00|80.57|77.57|80.59|77.59|80.59|77.59|80.52|77.52|0
1724708400000|2024-08-26 21:40:00|80.63|77.63|80.76|77.76|80.76|77.76|80.63|77.63|0
1724708700000|2024-08-26 21:45:00|80.7|77.7|80.7|77.7|80.72|77.72|80.67|77.67|0
1724709000000|2024-08-26 21:50:00|80.73|77.73|80.74|77.74|80.74|77.74|80.72|77.72|0
1724709300000|2024-08-26 21:55:00|80.77|77.77|80.76|77.76|80.79|77.79|80.76|77.76|0
1724709600000|2024-08-26 22:00:00|80.65|77.65|80.19|77.19|80.65|77.65|80.07|77.07|0
1724709900000|2024-08-26 22:05:00|80.17|77.17|81.29|78.29|81.34|78.34|80.15|77.15|0
1724710200000|2024-08-26 22:10:00|81.21|78.21|80.77|77.77|81.21|78.21|80.77|77.77|0
1724710500000|2024-08-26 22:15:00|80.83|77.83|81.07|78.07|81.11|78.11|80.79|77.79|0
1724710800000|2024-08-26 22:20:00|81.05|78.05|81.03|78.03|81.11|78.11|80.83|77.83|0
1724711100000|2024-08-26 22:25:00|80.99|77.99|81.1|78.1|81.15|78.15|80.98|77.98|0
1724711400000|2024-08-26 22:30:00|81|78|81.39|78.39|81.63|78.63|81|78|0
1724711700000|2024-08-26 22:35:00|81.37|78.37|81.26|78.26|81.47|78.47|81.18|78.18|0
1724712000000|2024-08-26 22:40:00|81.24|78.24|81.46|78.46|81.46|78.46|81.22|78.22|0
1724712300000|2024-08-26 22:45:00|81.5|78.5|81.5|78.5|81.62|78.62|81.4|78.4|0
1724712600000|2024-08-26 22:50:00|81.48|78.48|81.42|78.42|81.5|78.5|81.3|78.3|0
1724712900000|2024-08-26 22:55:00|81.38|78.38|81.17|78.17|81.38|78.38|81.17|78.17|0
1724713200000|2024-08-26 23:00:00|81.22|78.22|80.97|77.97|81.28|78.28|80.93|77.93|0
1724713500000|2024-08-26 23:05:00|81.01|78.01|81.05|78.05|81.13|78.13|80.99|77.99|0
1724713800000|2024-08-26 23:10:00|81.11|78.11|81.01|78.01|81.13|78.13|81.01|78.01|0
1724714100000|2024-08-26 23:15:00|80.97|77.97|80.56|77.56|81.01|78.01|80.56|77.56|0
1724714400000|2024-08-26 23:20:00|80.6|77.6|80.28|77.28|80.66|77.66|80.2|77.2|0
1724714700000|2024-08-26 23:25:00|80.24|77.24|80.2|77.2|80.4|77.4|80.12|77.12|0
1724715000000|2024-08-26 23:30:00|80.18|77.18|80.24|77.24|80.32|77.32|80.12|77.12|0
1724715300000|2024-08-26 23:35:00|80.28|77.28|80.2|77.2|80.28|77.28|80.16|77.16|0
1724715600000|2024-08-26 23:40:00|80.24|77.24|80.07|77.07|80.3|77.3|80.07|77.07|0
1724715900000|2024-08-26 23:45:00|80.11|77.11|80.27|77.27|80.35|77.35|80.07|77.07|0
1724716200000|2024-08-26 23:50:00|80.25|77.25|80.11|77.11|80.27|77.27|80.11|77.11|0
1724716500000|2024-08-26 23:55:00|80.13|77.13|80.23|77.23|80.27|77.27|80.11|77.11|0
1724716800000|2024-08-27 00:00:00|80.31|77.31|80.47|77.47|80.47|77.47|80.23|77.23|0
1724717100000|2024-08-27 00:05:00|80.51|77.51|80.39|77.39|80.51|77.51|80.33|77.33|0
1724717400000|2024-08-27 00:10:00|80.43|77.43|80.42|77.42|80.55|77.55|80.38|77.38|0
1724717700000|2024-08-27 00:15:00|80.04|77.84|79.8|77.6|80.08|77.88|79.8|77.6|0
1724718000000|2024-08-27 00:20:00|79.78|77.58|79.54|77.34|79.78|77.58|79.34|77.14|0
1724718300000|2024-08-27 00:25:00|79.5|77.3|80.02|77.82|80.21|78.01|79.5|77.3|0
1724718600000|2024-08-27 00:30:00|79.98|77.78|79.9|77.7|79.98|77.78|79.74|77.54|0
1724718900000|2024-08-27 00:35:00|79.88|77.68|79.98|77.78|80.02|77.82|79.78|77.58|0
1724719200000|2024-08-27 00:40:00|80.02|77.82|80.26|78.06|80.34|78.14|79.98|77.78|0
1724719500000|2024-08-27 00:45:00|80.22|78.02|80.5|78.3|80.62|78.42|80.18|77.98|0
1724719800000|2024-08-27 00:50:00|80.46|78.26|80.82|78.62|81.1|78.9|80.46|78.26|0
1724720100000|2024-08-27 00:55:00|80.86|78.66|80.9|78.7|81.06|78.86|80.82|78.62|0
1724720400000|2024-08-27 01:00:00|80.92|78.72|80.9|78.7|81.02|78.82|80.73|78.53|0
1724720700000|2024-08-27 01:05:00|80.85|78.65|80.85|78.65|80.88|78.68|80.65|78.45|0
1724721000000|2024-08-27 01:10:00|80.81|78.61|80.89|78.69|81.01|78.81|80.77|78.57|0
1724721300000|2024-08-27 01:15:00|80.87|78.67|80.49|78.29|80.89|78.69|80.49|78.29|0
1724721600000|2024-08-27 01:20:00|80.45|78.25|80.45|78.25|80.57|78.37|80.43|78.23|0
1724721900000|2024-08-27 01:25:00|80.44|78.24|80.56|78.36|80.59|78.39|80.44|78.24|0
1724722200000|2024-08-27 01:30:00|80.58|78.38|80.84|78.64|81.05|78.85|80.56|78.36|0
1724722500000|2024-08-27 01:35:00|80.88|78.68|80.88|78.68|81.09|78.89|80.88|78.68|0
1724722800000|2024-08-27 01:40:00|80.92|78.72|80.88|78.68|81.29|79.09|80.84|78.64|0
1724723100000|2024-08-27 01:45:00|80.84|78.64|80.6|78.4|80.96|78.76|80.56|78.36|0
1724723400000|2024-08-27 01:50:00|80.56|78.36|80.35|78.15|80.64|78.44|80.35|78.15|0
1724723700000|2024-08-27 01:55:00|80.37|78.17|80.43|78.23|80.47|78.27|80.35|78.15|0
1724724000000|2024-08-27 02:00:00|80.41|78.21|80.51|78.31|80.55|78.35|80.41|78.21|0
1724724300000|2024-08-27 02:05:00|80.55|78.35|80.47|78.27|80.55|78.35|80.47|78.27|0
1724724600000|2024-08-27 02:10:00|80.51|78.31|80.55|78.35|80.59|78.39|80.47|78.27|0
1724724900000|2024-08-27 02:15:00|80.51|78.31|80.51|78.31|80.55|78.35|80.41|78.21|0
1724725200000|2024-08-27 02:20:00|80.49|78.29|80.38|78.18|80.51|78.31|80.3|78.1|0
1724725500000|2024-08-27 02:25:00|80.34|78.14|80.28|78.08|80.38|78.18|80.14|77.94|0
1724725800000|2024-08-27 02:30:00|80.26|78.06|79.82|77.62|80.26|78.06|79.7|77.5|0
1724726100000|2024-08-27 02:35:00|79.78|77.58|79.94|77.74|79.94|77.74|79.74|77.54|0
1724726400000|2024-08-27 02:40:00|79.9|77.7|79.82|77.62|79.96|77.76|79.82|77.62|0
1724726700000|2024-08-27 02:45:00|79.84|77.64|79.73|77.53|79.86|77.66|79.62|77.42|0
1724727000000|2024-08-27 02:50:00|79.69|77.49|79.73|77.53|79.77|77.57|79.69|77.49|0
1724727300000|2024-08-27 02:55:00|79.77|77.57|79.89|77.69|79.89|77.69|79.75|77.55|0
1724727600000|2024-08-27 03:00:00|79.85|77.65|79.87|77.67|79.89|77.69|79.73|77.53|0
1724727900000|2024-08-27 03:05:00|79.85|77.65|79.77|77.57|79.89|77.69|79.73|77.53|0
1724728200000|2024-08-27 03:10:00|79.73|77.53|79.69|77.49|79.81|77.61|79.65|77.45|0
1724728500000|2024-08-27 03:15:00|79.67|77.47|79.88|77.68|79.9|77.7|79.65|77.45|0
1724728800000|2024-08-27 03:20:00|79.86|77.66|80|77.8|80|77.8|79.8|77.6|0
1724729100000|2024-08-27 03:25:00|79.98|77.78|79.96|77.76|80.04|77.84|79.92|77.72|0
1724729400000|2024-08-27 03:30:00|79.92|77.72|79.94|77.74|79.96|77.76|79.88|77.68|0
1724729700000|2024-08-27 03:35:00|79.96|77.76|80.08|77.88|80.08|77.88|79.92|77.72|0
1724730000000|2024-08-27 03:40:00|80.06|77.86|79.82|77.62|80.08|77.88|79.82|77.62|0
1724730300000|2024-08-27 03:45:00|79.83|77.63|79.71|77.51|79.83|77.63|79.71|77.51|0
1724730600000|2024-08-27 03:50:00|79.73|77.53|79.83|77.63|79.83|77.63|79.73|77.53|0
1724730900000|2024-08-27 03:55:00|79.87|77.67|79.87|77.67|79.91|77.71|79.83|77.63|0
1724731200000|2024-08-27 04:00:00|79.91|77.71|79.99|77.79|80.01|77.81|79.87|77.67|0
1724731500000|2024-08-27 04:05:00|80.01|77.81|80.15|77.95|80.23|78.03|79.99|77.79|0
1724731800000|2024-08-27 04:10:00|80.13|77.93|79.9|77.7|80.13|77.93|79.86|77.66|0
1724732100000|2024-08-27 04:15:00|79.88|77.68|79.86|77.66|79.9|77.7|79.82|77.62|0
1724732400000|2024-08-27 04:20:00|79.82|77.62|79.78|77.58|79.82|77.62|79.7|77.5|0
1724732700000|2024-08-27 04:25:00|79.8|77.6|79.82|77.62|79.9|77.7|79.78|77.58|0
1724733000000|2024-08-27 04:30:00|79.8|77.6|79.7|77.5|79.82|77.62|79.7|77.5|0
1724733300000|2024-08-27 04:35:00|79.72|77.52|79.77|77.57|79.81|77.61|79.7|77.5|0
1724733600000|2024-08-27 04:40:00|79.73|77.53|79.89|77.69|79.93|77.73|79.73|77.53|0
1724733900000|2024-08-27 04:45:00|79.87|77.67|79.73|77.53|79.89|77.69|79.73|77.53|0
1724734200000|2024-08-27 04:50:00|79.71|77.51|79.73|77.53|79.77|77.57|79.61|77.41|0
1724734500000|2024-08-27 04:55:00|79.69|77.49|79.65|77.45|79.73|77.53|79.57|77.37|0
1724734800000|2024-08-27 05:00:00|79.63|77.43|79.57|77.37|79.67|77.47|79.57|77.37|0
1724735100000|2024-08-27 05:05:00|79.53|77.33|79.49|77.29|79.53|77.33|79.41|77.21|0
1724735400000|2024-08-27 05:10:00|79.45|77.25|79.36|77.16|79.45|77.25|79.35|77.15|0
1724735700000|2024-08-27 05:15:00|79.35|77.15|79.4|77.2|79.4|77.2|79.32|77.12|0
1724736000000|2024-08-27 05:20:00|79.42|77.22|79.52|77.32|79.52|77.32|79.4|77.2|0
1724736300000|2024-08-27 05:25:00|79.48|77.28|79.52|77.32|79.52|77.32|79.44|77.24|0
1724736600000|2024-08-27 05:30:00|79.48|77.28|79.36|77.16|79.48|77.28|79.36|77.16|0
1724736900000|2024-08-27 05:35:00|79.34|77.14|79.43|77.23|79.46|77.26|79.32|77.12|0
1724737200000|2024-08-27 05:40:00|79.39|77.19|79.39|77.19|79.51|77.31|79.35|77.15|0
1724737500000|2024-08-27 05:45:00|79.43|77.23|79.43|77.23|79.55|77.35|79.43|77.23|0
1724737800000|2024-08-27 05:50:00|79.39|77.19|79.33|77.13|79.39|77.19|79.27|77.07|0
1724738100000|2024-08-27 05:55:00|79.31|77.11|79.27|77.07|79.31|77.11|79.19|76.99|0
1724738400000|2024-08-27 06:00:00|79.31|77.11|79.43|77.23|79.59|77.39|79.29|77.09|0
1724738700000|2024-08-27 06:05:00|79.45|77.25|79.54|77.34|79.62|77.42|79.43|77.23|0
1724739000000|2024-08-27 06:10:00|79.56|77.36|79.46|77.26|79.6|77.4|79.38|77.18|0
1724739300000|2024-08-27 06:15:00|79.48|77.28|79.46|77.26|79.54|77.34|79.42|77.22|0
1724739600000|2024-08-27 06:20:00|79.44|77.24|79.34|77.14|79.5|77.3|79.34|77.14|0
1724739900000|2024-08-27 06:25:00|79.32|77.12|79.66|77.46|79.78|77.58|79.32|77.12|0
1724740200000|2024-08-27 06:30:00|79.7|77.5|79.49|77.29|79.7|77.5|79.48|77.28|0
1724740500000|2024-08-27 06:35:00|79.45|77.25|79.29|77.09|79.49|77.29|79.22|77.02|0
1724740800000|2024-08-27 06:40:00|79.33|77.13|79.29|77.09|79.37|77.17|79.25|77.05|0
1724741100000|2024-08-27 06:45:00|79.37|77.17|79.39|77.19|79.41|77.21|79.17|76.97|0
1724741400000|2024-08-27 06:50:00|79.37|77.17|79.25|77.05|79.37|77.17|79.25|77.05|0
1724741700000|2024-08-27 06:55:00|79.23|77.03|79.35|77.15|79.37|77.17|79.13|76.93|0
1724742000000|2024-08-27 07:00:00|79.29|77.09|79.13|76.93|79.49|77.29|79.13|76.93|0
1724742300000|2024-08-27 07:05:00|79.11|76.91|79.44|77.24|79.52|77.32|79.09|76.89|0
1724742600000|2024-08-27 07:10:00|79.42|77.22|79.28|77.08|79.48|77.28|79.2|77|0
1724742900000|2024-08-27 07:15:00|79.26|77.06|79.68|77.48|79.88|77.68|79.24|77.04|0
1724743200000|2024-08-27 07:20:00|79.72|77.52|79.8|77.6|79.98|77.78|79.72|77.52|0
1724743500000|2024-08-27 07:25:00|79.88|77.68|79.52|77.32|79.96|77.76|79.34|77.14|0
1724743800000|2024-08-27 07:30:00|79.48|77.28|79.41|77.21|79.59|77.39|79.32|77.12|0
1724744100000|2024-08-27 07:35:00|79.43|77.23|79.19|76.99|79.43|77.23|79.14|76.94|0
1724744400000|2024-08-27 07:40:00|79.17|76.97|79.27|77.07|79.35|77.15|79.13|76.93|0
1724744700000|2024-08-27 07:45:00|79.31|77.11|79.29|77.09|79.35|77.15|79.19|76.99|0
1724745000000|2024-08-27 07:50:00|79.31|77.11|79.23|77.03|79.47|77.27|79.15|76.95|0
1724745300000|2024-08-27 07:55:00|79.19|76.99|78.97|76.77|79.19|76.99|78.97|76.77|0
1724745600000|2024-08-27 08:00:00|79.01|76.81|78.51|76.31|79.07|76.87|78.51|76.31|0
1724745900000|2024-08-27 08:05:00|78.49|76.29|78.24|76.04|78.49|76.29|78.24|76.04|0
1724746200000|2024-08-27 08:10:00|78.2|76|78.08|75.88|78.51|76.31|78.04|75.84|0
1724746500000|2024-08-27 08:15:00|78.12|75.92|78.39|76.19|78.39|76.19|78.04|75.84|0
1724746800000|2024-08-27 08:20:00|78.37|76.17|78.35|76.15|78.49|76.29|78.27|76.07|0
1724747100000|2024-08-27 08:25:00|78.37|76.17|78.46|76.26|78.55|76.35|78.35|76.15|0
1724747400000|2024-08-27 08:30:00|78.43|76.23|78.38|76.18|78.54|76.34|78.35|76.15|0
1724747700000|2024-08-27 08:35:00|78.37|76.17|78.15|75.95|78.37|76.17|78.13|75.93|0
1724748000000|2024-08-27 08:40:00|78.19|75.99|78.26|76.06|78.38|76.18|78.15|75.95|0
1724748300000|2024-08-27 08:45:00|78.3|76.1|78.26|76.06|78.34|76.14|78.18|75.98|0
1724748600000|2024-08-27 08:50:00|78.3|76.1|78.73|76.53|78.81|76.61|78.26|76.06|0
1724748900000|2024-08-27 08:55:00|78.77|76.57|78.75|76.55|78.81|76.61|78.65|76.45|0
1724749200000|2024-08-27 09:00:00|78.73|76.53|78.61|76.41|78.73|76.53|78.61|76.41|0
1724749500000|2024-08-27 09:05:00|78.57|76.37|78.49|76.29|78.65|76.45|78.45|76.25|0
1724749800000|2024-08-27 09:10:00|78.45|76.25|78.41|76.21|78.53|76.33|78.33|76.13|0
1724750100000|2024-08-27 09:15:00|78.39|76.19|78.29|76.09|78.39|76.19|78.21|76.01|0
1724750400000|2024-08-27 09:20:00|78.27|76.07|78.07|75.87|78.29|76.09|78.05|75.85|0
1724750700000|2024-08-27 09:25:00|78.09|75.89|78.29|76.09|78.29|76.09|78.09|75.89|0
1724751000000|2024-08-27 09:30:00|78.33|76.13|78.44|76.24|78.48|76.28|78.32|76.12|0
1724751300000|2024-08-27 09:35:00|78.48|76.28|78.52|76.32|78.56|76.36|78.32|76.12|0
1724751600000|2024-08-27 09:40:00|78.56|76.36|78.56|76.36|78.68|76.48|78.54|76.34|0
1724751900000|2024-08-27 09:45:00|78.6|76.4|78.75|76.55|78.85|76.65|78.56|76.36|0
1724752200000|2024-08-27 09:50:00|78.79|76.59|78.55|76.35|78.83|76.63|78.55|76.35|0
1724752500000|2024-08-27 09:55:00|78.57|76.37|78.71|76.51|78.71|76.51|78.55|76.35|0
1724752800000|2024-08-27 10:00:00|78.59|76.39|78.79|76.59|78.91|76.71|78.59|76.39|0
1724753100000|2024-08-27 10:05:00|78.86|76.66|79.3|77.1|79.34|77.14|78.86|76.66|0
1724753400000|2024-08-27 10:10:00|79.32|77.12|79.81|77.61|79.81|77.61|79.32|77.12|0
1724753700000|2024-08-27 10:15:00|79.77|77.57|79.65|77.45|80.05|77.85|79.65|77.45|0
1724754000000|2024-08-27 10:20:00|79.67|77.47|79.93|77.73|79.97|77.77|79.67|77.47|0
1724754300000|2024-08-27 10:25:00|79.89|77.69|79.87|77.67|80.13|77.93|79.77|77.57|0
1724754600000|2024-08-27 10:30:00|79.89|77.69|79.69|77.49|79.93|77.73|79.59|77.39|0
1724754900000|2024-08-27 10:35:00|79.67|77.47|79.65|77.45|79.85|77.65|79.65|77.45|0
1724755200000|2024-08-27 10:40:00|79.77|77.57|80|77.8|80.07|77.87|79.73|77.53|0
1724755500000|2024-08-27 10:45:00|80.04|77.84|79.96|77.76|80.04|77.84|79.72|77.52|0
1724755800000|2024-08-27 10:50:00|80|77.8|80.17|77.97|80.72|78.52|80|77.8|0
1724756100000|2024-08-27 10:55:00|80.13|77.93|80.01|77.81|80.13|77.93|79.91|77.71|0
1724756400000|2024-08-27 11:00:00|80.05|77.85|79.99|77.79|80.53|78.33|79.97|77.77|0
1724756700000|2024-08-27 11:05:00|80|77.8|79.5|77.3|80.04|77.84|79.48|77.28|0
1724757000000|2024-08-27 11:10:00|79.48|77.28|79.36|77.16|79.5|77.3|79.18|76.98|0
1724757300000|2024-08-27 11:15:00|79.32|77.12|79.4|77.2|79.44|77.24|79.24|77.04|0
1724757600000|2024-08-27 11:20:00|79.36|77.16|79.36|77.16|79.52|77.32|79.32|77.12|0
1724757900000|2024-08-27 11:25:00|79.32|77.12|79.2|77|79.44|77.24|79.2|77|0
1724758200000|2024-08-27 11:30:00|79.18|76.98|78.64|76.44|79.2|77|78.48|76.28|0
1724758500000|2024-08-27 11:35:00|78.66|76.46|78.8|76.6|78.86|76.66|78.5|76.3|0
1724758800000|2024-08-27 11:40:00|78.76|76.56|78.56|76.36|78.76|76.56|78.48|76.28|0
1724759100000|2024-08-27 11:45:00|78.44|76.24|78.6|76.4|78.79|76.59|78.36|76.16|0
1724759400000|2024-08-27 11:50:00|78.58|76.38|78.87|76.67|78.91|76.71|78.52|76.32|0
1724759700000|2024-08-27 11:55:00|78.83|76.63|79.07|76.87|79.15|76.95|78.71|76.51|0
1724760000000|2024-08-27 12:00:00|79.11|76.91|79.56|77.36|79.62|77.42|79.11|76.91|0
1724760300000|2024-08-27 12:05:00|79.54|77.34|79.5|77.3|79.62|77.42|79.38|77.18|0
1724760600000|2024-08-27 12:10:00|79.54|77.34|79.86|77.66|79.9|77.7|79.5|77.3|0
1724760900000|2024-08-27 12:15:00|79.88|77.68|80.02|77.82|80.04|77.84|79.82|77.62|0
1724761200000|2024-08-27 12:20:00|80.06|77.86|80.02|77.82|80.38|78.18|79.98|77.78|0
1724761500000|2024-08-27 12:25:00|79.98|77.78|79.87|77.67|80.22|78.02|79.81|77.61|0
1724761800000|2024-08-27 12:30:00|79.93|77.73|80.13|77.93|80.25|78.05|79.93|77.73|0
1724762100000|2024-08-27 12:35:00|80.15|77.95|80.57|78.37|80.86|78.66|80.13|77.93|0
1724762400000|2024-08-27 12:40:00|80.61|78.41|80.9|78.7|81.02|78.82|80.57|78.37|0
1724762700000|2024-08-27 12:45:00|80.94|78.74|81.77|79.57|81.77|79.57|80.31|78.11|0
1724763000000|2024-08-27 12:50:00|81.81|79.61|81.67|79.47|82.26|80.06|81.53|79.33|0
1724763300000|2024-08-27 12:55:00|81.65|79.45|81.73|79.53|81.73|79.53|81.3|79.1|0
1724763600000|2024-08-27 13:00:00|81.69|79.49|83|80.8|83.04|80.84|81.4|79.2|0
1724763900000|2024-08-27 13:05:00|82.92|80.72|82.31|80.11|82.92|80.72|81.94|79.74|0
1724764200000|2024-08-27 13:10:00|82.39|80.19|82.43|80.23|82.51|80.31|81.61|79.41|0
1724764500000|2024-08-27 13:15:00|82.47|80.27|81.98|79.78|82.47|80.27|81.61|79.41|0
1724764800000|2024-08-27 13:20:00|81.94|79.74|82.1|79.9|82.14|79.94|81.73|79.53|0
1724765100000|2024-08-27 13:25:00|82.14|79.94|81.43|79.23|82.14|79.94|81.24|79.04|0
1724765400000|2024-08-27 13:30:00|81.4|79.2|81.65|79.45|82.38|80.18|81.12|78.92|0
1724765700000|2024-08-27 13:35:00|81.69|79.49|82.73|80.53|82.84|80.64|81.52|79.32|0
1724766000000|2024-08-27 13:40:00|82.71|80.51|82.22|80.02|83.17|80.97|81.89|79.69|0
1724766300000|2024-08-27 13:45:00|82.26|80.06|81.64|79.44|82.83|80.63|81.36|79.16|0
1724766600000|2024-08-27 13:50:00|81.76|79.56|80.38|78.18|81.76|79.56|80.1|77.9|0
1724766900000|2024-08-27 13:55:00|80.34|78.14|80.74|78.54|81.15|78.95|80.1|77.9|0
1724767200000|2024-08-27 14:00:00|80.58|78.38|81.4|79.2|81.93|79.73|80.22|78.02|0
1724767500000|2024-08-27 14:05:00|81.36|79.16|81.19|78.99|81.6|79.4|81.12|78.92|0
1724767800000|2024-08-27 14:10:00|81.28|79.08|81.39|79.19|81.66|79.46|80.71|78.51|0
1724768100000|2024-08-27 14:15:00|81.44|79.24|81.15|78.95|81.96|79.76|80.99|78.79|0
1724768400000|2024-08-27 14:20:00|81.17|78.97|80.02|77.82|81.39|79.19|79.82|77.62|0
1724768700000|2024-08-27 14:25:00|79.9|77.7|79.53|77.33|80.62|78.42|79.53|77.33|0
1724769000000|2024-08-27 14:30:00|79.57|77.37|79.57|77.37|79.73|77.53|79.01|76.81|0
1724769300000|2024-08-27 14:35:00|79.53|77.33|79.25|77.05|79.85|77.65|79.11|76.91|0
1724769600000|2024-08-27 14:40:00|79.21|77.01|79.01|76.81|79.37|77.17|79.01|76.81|0
1724769900000|2024-08-27 14:45:00|79.05|76.85|79.17|76.97|79.6|77.4|78.95|76.75|0
1724770200000|2024-08-27 14:50:00|79.29|77.09|78.55|76.35|79.84|77.64|78.24|76.04|0
1724770500000|2024-08-27 14:55:00|78.49|76.29|78.16|75.96|78.75|76.55|78.04|75.84|0
1724770800000|2024-08-27 15:00:00|78.08|75.88|77.69|75.49|78.16|75.96|77.45|75.25|0
1724771100000|2024-08-27 15:05:00|77.65|75.45|77.64|75.44|77.96|75.76|77.45|75.25|0
1724771400000|2024-08-27 15:10:00|77.61|75.41|77.9|75.7|78.38|76.18|77.53|75.33|0
1724771700000|2024-08-27 15:15:00|77.86|75.66|78.87|76.67|79.2|77|77.75|75.55|0
1724772000000|2024-08-27 15:20:00|78.77|76.57|78.73|76.53|78.89|76.69|78.25|76.05|0
1724772300000|2024-08-27 15:25:00|78.88|76.68|79.19|76.99|79.32|77.12|78.1|75.9|0
1724772600000|2024-08-27 15:30:00|79.5|77.3|80.5|78.3|80.99|78.79|79.34|77.14|0
1724772900000|2024-08-27 15:35:00|80.34|78.14|80.06|77.86|80.38|78.18|79.78|77.58|0
1724773200000|2024-08-27 15:40:00|80.1|77.9|80.02|77.82|80.62|78.42|79.82|77.62|0
1724773500000|2024-08-27 15:45:00|79.98|77.78|80.1|77.9|80.3|78.1|79.66|77.46|0
1724773800000|2024-08-27 15:50:00|80.06|77.86|79.74|77.54|80.42|78.22|79.7|77.5|0
1724774100000|2024-08-27 15:55:00|79.82|77.62|79.18|76.98|79.94|77.74|79.14|76.94|0
1724774400000|2024-08-27 16:00:00|79.22|77.02|79.22|77.02|79.38|77.18|78.98|76.78|0
1724774700000|2024-08-27 16:05:00|79.28|77.08|79.34|77.14|79.62|77.42|79.14|76.94|0
1724775000000|2024-08-27 16:10:00|79.38|77.18|78.46|76.26|79.46|77.26|78.38|76.18|0
1724775300000|2024-08-27 16:15:00|78.5|76.3|78.7|76.5|78.82|76.62|78.38|76.18|0
1724775600000|2024-08-27 16:20:00|78.66|76.46|78.81|76.61|79.13|76.93|78.62|76.42|0
1724775900000|2024-08-27 16:25:00|78.85|76.65|78.97|76.77|79.21|77.01|78.77|76.57|0
1724776200000|2024-08-27 16:30:00|78.99|76.79|78.69|76.49|79.37|77.17|78.53|76.33|0
1724776500000|2024-08-27 16:35:00|78.73|76.53|79.25|77.05|79.29|77.09|78.59|76.39|0
1724776800000|2024-08-27 16:40:00|79.21|77.01|79.92|77.72|80.37|78.17|79.17|76.97|0
1724777100000|2024-08-27 16:45:00|79.96|77.76|79.1|76.9|79.96|77.76|78.96|76.76|0
1724777400000|2024-08-27 16:50:00|79.08|76.88|78.68|76.48|79.08|76.88|78.49|76.29|0
1724777700000|2024-08-27 16:55:00|78.72|76.52|78.96|76.76|79.04|76.84|78.64|76.44|0
1724778000000|2024-08-27 17:00:00|78.92|76.72|78.72|76.52|79|76.8|78.72|76.52|0
1724778300000|2024-08-27 17:05:00|78.76|76.56|77.67|75.47|79.46|77.26|77.55|75.35|0
1724778600000|2024-08-27 17:10:00|77.63|75.43|77.39|75.19|77.67|75.47|77.32|75.12|0
1724778900000|2024-08-27 17:15:00|77.43|75.23|77.39|75.19|77.65|75.45|77.31|75.11|0
1724779200000|2024-08-27 17:20:00|77.43|75.23|77.35|75.15|77.43|75.23|77.04|74.84|0
1724779500000|2024-08-27 17:25:00|77.29|75.09|76.53|74.33|77.35|75.15|76.38|74.18|0
1724779800000|2024-08-27 17:30:00|76.49|74.29|76.53|74.33|76.69|74.49|76.22|74.02|0
1724780100000|2024-08-27 17:35:00|76.49|74.29|76.53|74.33|76.76|74.56|76.26|74.06|0
1724780400000|2024-08-27 17:40:00|76.57|74.37|76.6|74.4|77.11|74.91|76.37|74.17|0
1724780700000|2024-08-27 17:45:00|76.57|74.37|76.52|74.32|76.82|74.62|76.49|74.29|0
1724781000000|2024-08-27 17:50:00|76.49|74.29|76.21|74.01|76.52|74.32|76.14|73.94|0
1724781300000|2024-08-27 17:55:00|76.37|74.17|76.25|74.05|76.44|74.24|76.21|74.01|0
1724781600000|2024-08-27 18:00:00|76.29|74.09|76.33|74.13|76.52|74.32|76.09|73.89|0
1724781900000|2024-08-27 18:05:00|76.25|74.05|76.44|74.24|76.44|74.24|76.13|73.93|0
1724782200000|2024-08-27 18:10:00|76.4|74.2|76.4|74.2|76.63|74.43|76.23|74.03|0
1724782500000|2024-08-27 18:15:00|76.36|74.16|76.4|74.2|76.71|74.51|76.17|73.97|0
1724782800000|2024-08-27 18:20:00|76.44|74.24|76.75|74.55|76.82|74.62|76.4|74.2|0
1724783100000|2024-08-27 18:25:00|76.78|74.58|76.51|74.31|76.9|74.7|76.43|74.23|0
1724783400000|2024-08-27 18:30:00|76.55|74.35|76.7|74.5|76.9|74.7|76.39|74.19|0
1724783700000|2024-08-27 18:35:00|76.66|74.46|76.62|74.42|76.74|74.54|76.47|74.27|0
1724784000000|2024-08-27 18:40:00|76.66|74.46|76.43|74.23|76.7|74.5|76.39|74.19|0
1724784300000|2024-08-27 18:45:00|76.47|74.27|76.7|74.5|76.74|74.54|76.39|74.19|0
1724784600000|2024-08-27 18:50:00|76.74|74.54|76.81|74.61|77.09|74.89|76.5|74.3|0
1724784900000|2024-08-27 18:55:00|76.83|74.63|76.81|74.61|76.97|74.77|76.66|74.46|0
1724785200000|2024-08-27 19:00:00|76.77|74.57|77.32|75.12|77.47|75.27|76.62|74.42|0
1724785500000|2024-08-27 19:05:00|77.34|75.14|77|74.8|77.43|75.23|76.85|74.65|0
1724785800000|2024-08-27 19:10:00|77.04|74.84|77|74.8|77.04|74.84|76.69|74.49|0
1724786100000|2024-08-27 19:15:00|76.96|74.76|76.52|74.32|77.08|74.88|76.37|74.17|0
1724786400000|2024-08-27 19:20:00|76.48|74.28|76.44|74.24|76.6|74.4|76.36|74.16|0
1724786700000|2024-08-27 19:25:00|76.48|74.28|76.4|74.2|76.54|74.34|76.09|73.89|0
1724787000000|2024-08-27 19:30:00|76.48|74.28|76.65|74.45|76.79|74.59|76.36|74.16|0
1724787300000|2024-08-27 19:35:00|76.63|74.43|76.51|74.31|76.75|74.55|76.36|74.16|0
1724787600000|2024-08-27 19:40:00|76.55|74.35|76.51|74.31|76.67|74.47|76.24|74.04|0
1724787900000|2024-08-27 19:45:00|76.47|74.27|76.12|73.92|76.47|74.27|75.97|73.77|0
1724788200000|2024-08-27 19:50:00|76.3|74.1|76.74|74.54|76.94|74.74|76.16|73.96|0
1724788500000|2024-08-27 19:55:00|76.59|74.39|76.08|73.88|76.82|74.62|75.85|73.65|0
1724788800000|2024-08-27 20:00:00|76.2|74|75.92|73.72|76.51|74.31|75.92|73.72|0
1724789100000|2024-08-27 20:05:00|75.89|73.69|76.15|73.95|76.23|74.03|75.88|73.68|0
1724789400000|2024-08-27 20:10:00|76.19|73.99|76.27|74.07|76.31|74.11|76.08|73.88|0
1724789700000|2024-08-27 20:15:00|76.67|73.67|76.63|73.63|76.67|73.67|76.59|73.59|0
1724790000000|2024-08-27 20:20:00|76.59|73.59|76.55|73.55|76.67|73.67|76.51|73.51|0
1724790300000|2024-08-27 20:25:00|76.59|73.59|76.55|73.55|76.59|73.59|76.51|73.51|0
1724790600000|2024-08-27 20:30:00|76.53|73.53|76.62|73.62|76.62|73.62|76.51|73.51|0
1724790900000|2024-08-27 20:35:00|76.66|73.66|76.7|73.7|76.78|73.78|76.62|73.62|0
1724791200000|2024-08-27 20:40:00|76.66|73.66|76.74|73.74|76.81|73.81|76.66|73.66|0
1724791500000|2024-08-27 20:45:00|76.77|73.77|76.89|73.89|77.12|74.12|76.77|73.77|0
1724791800000|2024-08-27 20:50:00|76.85|73.85|76.85|73.85|76.89|73.89|76.81|73.81|0
1724792100000|2024-08-27 20:55:00|76.89|73.89|76.87|73.87|77|74|76.79|73.79|0
1724792400000|2024-08-27 21:00:00|76.7|73.7|76.76|73.76|76.77|73.77|76.7|73.7|0
1724792700000|2024-08-27 21:05:00|76.86|73.86|76.85|73.85|76.93|73.93|76.84|73.84|0
1724793000000|2024-08-27 21:10:00|76.78|73.78|76.86|73.86|76.86|73.86|76.78|73.78|0
1724793300000|2024-08-27 21:15:00|76.88|73.88|76.86|73.86|76.88|73.88|76.86|73.86|0
1724793600000|2024-08-27 21:20:00|76.84|73.84|76.72|73.72|76.84|73.84|76.72|73.72|0
1724793900000|2024-08-27 21:25:00|76.73|73.73|76.7|73.7|76.73|73.73|76.69|73.69|0
1724794200000|2024-08-27 21:30:00|76.76|73.76|76.8|73.8|76.8|73.8|76.73|73.73|0
1724794500000|2024-08-27 21:35:00|76.83|73.83|76.76|73.76|76.83|73.83|76.74|73.74|0
1724794800000|2024-08-27 21:40:00|76.74|73.74|76.81|73.81|76.82|73.82|76.74|73.74|0
1724795100000|2024-08-27 21:45:00|76.8|73.8|76.78|73.78|76.8|73.8|76.73|73.73|0
1724795400000|2024-08-27 21:50:00|76.73|73.73|76.76|73.76|76.79|73.79|76.72|73.72|0
1724795700000|2024-08-27 21:55:00|76.74|73.74|76.72|73.72|76.74|73.74|76.69|73.69|0
1724796000000|2024-08-27 22:00:00|76.77|73.77|76.59|73.59|76.81|73.81|76.55|73.55|0
1724796300000|2024-08-27 22:05:00|76.57|73.57|76.78|73.78|76.82|73.82|76.51|73.51|0
1724796600000|2024-08-27 22:10:00|76.77|73.77|77.48|74.48|77.74|74.74|76.77|73.77|0
1724796900000|2024-08-27 22:15:00|77.47|74.47|78.23|75.23|78.31|75.31|77.41|74.41|0
1724797200000|2024-08-27 22:20:00|78.27|75.27|77.99|74.99|78.41|75.41|77.95|74.95|0
1724797500000|2024-08-27 22:25:00|77.95|74.95|77.83|74.83|77.95|74.95|77.75|74.75|0
1724797800000|2024-08-27 22:30:00|77.85|74.85|78.07|75.07|78.07|75.07|77.83|74.83|0
1724798100000|2024-08-27 22:35:00|78.15|75.15|77.91|74.91|78.18|75.18|77.83|74.83|0
1724798400000|2024-08-27 22:40:00|77.95|74.95|77.91|74.91|78.04|75.04|77.87|74.87|0
1724798700000|2024-08-27 22:45:00|77.83|74.83|77.94|74.94|77.94|74.94|77.71|74.71|0
1724799000000|2024-08-27 22:50:00|77.92|74.92|78.06|75.06|78.1|75.1|77.85|74.85|0
1724799300000|2024-08-27 22:55:00|78.02|75.02|77.9|74.9|78.02|75.02|77.84|74.84|0
1724799600000|2024-08-27 23:00:00|77.92|74.92|77.94|74.94|77.98|74.98|77.86|74.86|0
1724799900000|2024-08-27 23:05:00|77.92|74.92|77.62|74.62|77.98|74.98|77.54|74.54|0
1724800200000|2024-08-27 23:10:00|77.58|74.58|77.58|74.58|77.64|74.64|77.42|74.42|0
1724800500000|2024-08-27 23:15:00|77.6|74.6|77.85|74.85|78.01|75.01|77.58|74.58|0
1724800800000|2024-08-27 23:20:00|77.89|74.89|78.33|75.33|78.4|75.4|77.85|74.85|0
1724801100000|2024-08-27 23:25:00|78.35|75.35|78.28|75.28|78.72|75.72|78.28|75.28|0
1724801400000|2024-08-27 23:30:00|78.3|75.3|78.05|75.05|78.4|75.4|78.01|75.01|0
1724801700000|2024-08-27 23:35:00|78.03|75.03|78.16|75.16|78.16|75.16|77.97|74.97|0
1724802000000|2024-08-27 23:40:00|78.14|75.14|78.08|75.08|78.16|75.16|77.96|74.96|0
1724802300000|2024-08-27 23:45:00|78.04|75.04|78|75|78.12|75.12|78|75|0
1724802600000|2024-08-27 23:50:00|77.96|74.96|77.84|74.84|77.96|74.96|77.82|74.82|0
1724802900000|2024-08-27 23:55:00|77.8|74.8|77.96|74.96|78.04|75.04|77.76|74.76|0
1724803200000|2024-08-28 00:00:00|77.88|74.88|77.72|74.72|77.96|74.96|77.64|74.64|0
1724803500000|2024-08-28 00:05:00|77.68|74.68|77.74|74.74|77.84|74.84|77.68|74.68|0
1724803800000|2024-08-28 00:10:00|77.72|74.72|77.56|74.56|77.72|74.72|77.52|74.52|0
1724804100000|2024-08-28 00:15:00|77.16|74.96|77.55|75.35|77.59|75.39|77.16|74.96|0
1724804400000|2024-08-28 00:20:00|77.59|75.39|77.59|75.39|77.75|75.55|77.55|75.35|0
1724804700000|2024-08-28 00:25:00|77.57|75.37|78.03|75.83|78.07|75.87|77.47|75.27|0
1724805000000|2024-08-28 00:30:00|78.05|75.85|77.83|75.63|78.07|75.87|77.79|75.59|0
1724805300000|2024-08-28 00:35:00|77.87|75.67|77.71|75.51|77.87|75.67|77.65|75.45|0
1724805600000|2024-08-28 00:40:00|77.75|75.55|77.86|75.66|78.02|75.82|77.75|75.55|0
1724805900000|2024-08-28 00:45:00|77.9|75.7|77.63|75.43|77.94|75.74|77.59|75.39|0
1724806200000|2024-08-28 00:50:00|77.67|75.47|77.66|75.46|77.71|75.51|77.59|75.39|0
1724806500000|2024-08-28 00:55:00|77.68|75.48|77.62|75.42|77.78|75.58|77.58|75.38|0
1724806800000|2024-08-28 01:00:00|77.66|75.46|77.62|75.42|77.7|75.5|77.58|75.38|0
1724807100000|2024-08-28 01:05:00|77.64|75.44|77.58|75.38|77.66|75.46|77.37|75.17|0
1724807400000|2024-08-28 01:10:00|77.54|75.34|77.62|75.42|77.7|75.5|77.54|75.34|0
1724807700000|2024-08-28 01:15:00|77.6|75.4|77.46|75.26|77.68|75.48|77.34|75.14|0
1724808000000|2024-08-28 01:20:00|77.5|75.3|77.5|75.3|77.58|75.38|77.46|75.26|0
1724808300000|2024-08-28 01:25:00|77.46|75.26|77.57|75.37|77.73|75.53|77.42|75.22|0
1724808600000|2024-08-28 01:30:00|77.61|75.41|77.85|75.65|77.91|75.71|77.61|75.41|0
1724808900000|2024-08-28 01:35:00|77.89|75.69|77.96|75.76|78.08|75.88|77.77|75.57|0
1724809200000|2024-08-28 01:40:00|77.98|75.78|77.53|75.33|77.98|75.78|77.53|75.33|0
1724809500000|2024-08-28 01:45:00|77.57|75.37|77.64|75.44|77.65|75.45|77.49|75.29|0
1724809800000|2024-08-28 01:50:00|77.68|75.48|77.56|75.36|77.68|75.48|77.43|75.23|0
1724810100000|2024-08-28 01:55:00|77.6|75.4|77.45|75.25|77.6|75.4|77.37|75.17|0
1724810400000|2024-08-28 02:00:00|77.48|75.28|77.66|75.46|77.68|75.48|77.47|75.27|0
1724810700000|2024-08-28 02:05:00|77.7|75.5|77.52|75.32|77.7|75.5|77.52|75.32|0
1724811000000|2024-08-28 02:10:00|77.5|75.3|77.09|74.89|77.52|75.32|77.01|74.81|0
1724811300000|2024-08-28 02:15:00|77.05|74.85|76.97|74.77|77.05|74.85|76.81|74.61|0
1724811600000|2024-08-28 02:20:00|76.93|74.73|77.01|74.81|77.05|74.85|76.85|74.65|0
1724811900000|2024-08-28 02:25:00|77.03|74.83|77.12|74.92|77.16|74.96|76.97|74.77|0
1724812200000|2024-08-28 02:30:00|77.08|74.88|77.2|75|77.24|75.04|77.08|74.88|0
1724812500000|2024-08-28 02:35:00|77.16|74.96|77.1|74.9|77.24|75.04|77.08|74.88|0
1724812800000|2024-08-28 02:40:00|77.08|74.88|77.04|74.84|77.08|74.88|76.96|74.76|0
1724813100000|2024-08-28 02:45:00|77.08|74.88|77.04|74.84|77.08|74.88|76.96|74.76|0
1724813400000|2024-08-28 02:50:00|77.02|74.82|77|74.8|77.07|74.87|77|74.8|0
1724813700000|2024-08-28 02:55:00|77.03|74.83|76.99|74.79|77.03|74.83|76.92|74.72|0
1724814000000|2024-08-28 03:00:00|77.03|74.83|76.91|74.71|77.03|74.83|76.88|74.68|0
1724814300000|2024-08-28 03:05:00|76.95|74.75|76.95|74.75|76.99|74.79|76.91|74.71|0
1724814600000|2024-08-28 03:10:00|76.97|74.77|77.03|74.83|77.03|74.83|76.87|74.67|0
1724814900000|2024-08-28 03:15:00|76.99|74.79|77.1|74.9|77.1|74.9|76.95|74.75|0
1724815200000|2024-08-28 03:20:00|77.06|74.86|76.98|74.78|77.06|74.86|76.95|74.75|0
1724815500000|2024-08-28 03:25:00|77.02|74.82|77.02|74.82|77.14|74.94|77.01|74.81|0
1724815800000|2024-08-28 03:30:00|77.06|74.86|77.06|74.86|77.18|74.98|77.04|74.84|0
1724816100000|2024-08-28 03:35:00|77.02|74.82|77.06|74.86|77.1|74.9|77.02|74.82|0
1724816400000|2024-08-28 03:40:00|77.04|74.84|77.06|74.86|77.1|74.9|77.02|74.82|0
1724816700000|2024-08-28 03:45:00|77.04|74.84|76.9|74.7|77.04|74.84|76.9|74.7|0
1724817000000|2024-08-28 03:50:00|76.94|74.74|77.03|74.83|77.05|74.85|76.9|74.7|0
1724817300000|2024-08-28 03:55:00|77.01|74.81|76.93|74.73|77.01|74.81|76.93|74.73|0
1724817600000|2024-08-28 04:00:00|76.89|74.69|76.85|74.65|76.93|74.73|76.85|74.65|0
1724817900000|2024-08-28 04:05:00|76.87|74.67|76.91|74.71|76.97|74.77|76.87|74.67|0
1724818200000|2024-08-28 04:10:00|76.93|74.73|76.89|74.69|76.93|74.73|76.85|74.65|0
1724818500000|2024-08-28 04:15:00|76.85|74.65|76.75|74.55|76.89|74.69|76.75|74.55|0
1724818800000|2024-08-28 04:20:00|76.77|74.57|76.81|74.61|76.81|74.61|76.77|74.57|0
1724819100000|2024-08-28 04:25:00|76.77|74.57|76.57|74.37|76.77|74.57|76.57|74.37|0
1724819400000|2024-08-28 04:30:00|76.59|74.39|76.61|74.41|76.61|74.41|76.49|74.29|0
1724819700000|2024-08-28 04:35:00|76.59|74.39|76.61|74.41|76.65|74.45|76.57|74.37|0
1724820000000|2024-08-28 04:40:00|76.63|74.43|76.57|74.37|76.65|74.45|76.53|74.33|0
1724820300000|2024-08-28 04:45:00|76.61|74.41|76.6|74.4|76.64|74.44|76.57|74.37|0
1724820600000|2024-08-28 04:50:00|76.64|74.44|76.56|74.36|76.64|74.44|76.53|74.33|0
1724820900000|2024-08-28 04:55:00|76.6|74.4|76.64|74.44|76.64|74.44|76.6|74.4|0
1724821200000|2024-08-28 05:00:00|76.62|74.42|76.75|74.55|76.76|74.56|76.58|74.38|0
1724821500000|2024-08-28 05:05:00|76.79|74.59|76.83|74.63|76.91|74.71|76.75|74.55|0
1724821800000|2024-08-28 05:10:00|76.87|74.67|76.79|74.59|76.87|74.67|76.79|74.59|0
1724822100000|2024-08-28 05:15:00|76.83|74.63|76.75|74.55|76.91|74.71|76.75|74.55|0
1724822400000|2024-08-28 05:20:00|76.77|74.57|76.79|74.59|76.87|74.67|76.77|74.57|0
1724822700000|2024-08-28 05:25:00|76.75|74.55|76.67|74.47|76.75|74.55|76.63|74.43|0
1724823000000|2024-08-28 05:30:00|76.69|74.49|76.78|74.58|76.86|74.66|76.67|74.47|0
1724823300000|2024-08-28 05:35:00|76.74|74.54|76.63|74.43|76.78|74.58|76.63|74.43|0
1724823600000|2024-08-28 05:40:00|76.65|74.45|76.74|74.54|76.9|74.7|76.59|74.39|0
1724823900000|2024-08-28 05:45:00|76.76|74.56|76.84|74.64|76.84|74.64|76.7|74.5|0
1724824200000|2024-08-28 05:50:00|76.82|74.62|76.66|74.46|76.82|74.62|76.62|74.42|0
1724824500000|2024-08-28 05:55:00|76.68|74.48|76.58|74.38|76.7|74.5|76.54|74.34|0
1724824800000|2024-08-28 06:00:00|76.62|74.42|76.62|74.42|76.7|74.5|76.58|74.38|0
1724825100000|2024-08-28 06:05:00|76.54|74.34|76.5|74.3|76.58|74.38|76.46|74.26|0
1724825400000|2024-08-28 06:10:00|76.48|74.28|76.57|74.37|76.57|74.37|76.42|74.22|0
1724825700000|2024-08-28 06:15:00|76.59|74.39|76.53|74.33|76.77|74.57|76.53|74.33|0
1724826000000|2024-08-28 06:20:00|76.59|74.39|76.49|74.29|76.61|74.41|76.42|74.22|0
1724826300000|2024-08-28 06:25:00|76.47|74.27|76.41|74.21|76.49|74.29|76.41|74.21|0
1724826600000|2024-08-28 06:30:00|76.45|74.25|76.3|74.1|76.45|74.25|76.3|74.1|0
1724826900000|2024-08-28 06:35:00|76.32|74.12|76.37|74.17|76.41|74.21|76.29|74.09|0
1724827200000|2024-08-28 06:40:00|76.35|74.15|76.37|74.17|76.37|74.17|76.29|74.09|0
1724827500000|2024-08-28 06:45:00|76.41|74.21|76.33|74.13|76.41|74.21|76.25|74.05|0
1724827800000|2024-08-28 06:50:00|76.37|74.17|76.33|74.13|76.37|74.17|76.25|74.05|0
1724828100000|2024-08-28 06:55:00|76.29|74.09|76.36|74.16|76.4|74.2|76.29|74.09|0
1724828400000|2024-08-28 07:00:00|76.35|74.15|76.36|74.16|76.48|74.28|76.31|74.11|0
1724828700000|2024-08-28 07:05:00|76.32|74.12|76.4|74.2|76.52|74.32|76.32|74.12|0
1724829000000|2024-08-28 07:10:00|76.38|74.18|76.44|74.24|76.48|74.28|76.36|74.16|0
1724829300000|2024-08-28 07:15:00|76.48|74.28|76.49|74.29|76.51|74.31|76.4|74.2|0
1724829600000|2024-08-28 07:20:00|76.47|74.27|76.55|74.35|76.55|74.35|76.45|74.25|0
1724829900000|2024-08-28 07:25:00|76.51|74.31|76.51|74.31|76.59|74.39|76.49|74.29|0
1724830200000|2024-08-28 07:30:00|76.47|74.27|76.78|74.58|76.82|74.62|76.47|74.27|0
1724830500000|2024-08-28 07:35:00|76.82|74.62|76.66|74.46|76.97|74.77|76.66|74.46|0
1724830800000|2024-08-28 07:40:00|76.68|74.48|76.74|74.54|76.85|74.65|76.66|74.46|0
1724831100000|2024-08-28 07:45:00|76.78|74.58|76.77|74.57|76.93|74.73|76.76|74.56|0
1724831400000|2024-08-28 07:50:00|76.74|74.54|76.62|74.42|76.77|74.57|76.62|74.42|0
1724831700000|2024-08-28 07:55:00|76.58|74.38|76.46|74.26|76.58|74.38|76.38|74.18|0
1724832000000|2024-08-28 08:00:00|76.5|74.3|76.34|74.14|76.58|74.38|76.34|74.14|0
1724832300000|2024-08-28 08:05:00|76.36|74.16|76.69|74.49|76.69|74.49|76.3|74.1|0
1724832600000|2024-08-28 08:10:00|76.67|74.47|76.69|74.49|76.92|74.72|76.61|74.41|0
1724832900000|2024-08-28 08:15:00|76.77|74.57|76.53|74.33|76.77|74.57|76.45|74.25|0
1724833200000|2024-08-28 08:20:00|76.51|74.31|76.49|74.29|76.51|74.31|76.38|74.18|0
1724833500000|2024-08-28 08:25:00|76.45|74.25|76.41|74.21|76.61|74.41|76.37|74.17|0
1724833800000|2024-08-28 08:30:00|76.37|74.17|76.1|73.9|76.41|74.21|76.1|73.9|0
1724834100000|2024-08-28 08:35:00|76.06|73.86|75.87|73.67|76.1|73.9|75.83|73.63|0
1724834400000|2024-08-28 08:40:00|75.9|73.7|75.75|73.55|75.9|73.7|75.75|73.55|0
1724834700000|2024-08-28 08:45:00|75.77|73.57|75.79|73.59|75.79|73.59|75.67|73.47|0
1724835000000|2024-08-28 08:50:00|75.75|73.55|75.67|73.47|75.79|73.59|75.67|73.47|0
1724835300000|2024-08-28 08:55:00|75.71|73.51|75.74|73.54|75.78|73.58|75.63|73.43|0
1724835600000|2024-08-28 09:00:00|75.71|73.51|75.66|73.46|75.74|73.54|75.59|73.39|0
1724835900000|2024-08-28 09:05:00|75.7|73.5|75.78|73.58|75.8|73.6|75.66|73.46|0
1724836200000|2024-08-28 09:10:00|75.82|73.62|75.93|73.73|75.97|73.77|75.78|73.58|0
1724836500000|2024-08-28 09:15:00|75.89|73.69|75.85|73.65|75.97|73.77|75.74|73.54|0
1724836800000|2024-08-28 09:20:00|75.81|73.61|75.73|73.53|75.89|73.69|75.73|73.53|0
1724837100000|2024-08-28 09:25:00|75.7|73.5|75.66|73.46|75.73|73.53|75.58|73.38|0
1724837400000|2024-08-28 09:30:00|75.68|73.48|75.89|73.69|75.92|73.72|75.66|73.46|0
1724837700000|2024-08-28 09:35:00|75.87|73.67|75.96|73.76|76|73.8|75.81|73.61|0
1724838000000|2024-08-28 09:40:00|75.94|73.74|76.08|73.88|76.19|73.99|75.92|73.72|0
1724838300000|2024-08-28 09:45:00|76.04|73.84|76.03|73.83|76.09|73.89|76|73.8|0
1724838600000|2024-08-28 09:50:00|76.02|73.82|75.96|73.76|76.11|73.91|75.92|73.72|0
1724838900000|2024-08-28 09:55:00|75.92|73.72|75.92|73.72|75.95|73.75|75.92|73.72|0
1724839200000|2024-08-28 10:00:00|75.88|73.68|75.95|73.75|75.95|73.75|75.84|73.64|0
1724839500000|2024-08-28 10:05:00|75.88|73.68|75.91|73.71|75.97|73.77|75.87|73.67|0
1724839800000|2024-08-28 10:10:00|75.89|73.69|75.91|73.71|76.1|73.9|75.89|73.69|0
1724840100000|2024-08-28 10:15:00|75.95|73.75|76.06|73.86|76.06|73.86|75.95|73.75|0
1724840400000|2024-08-28 10:20:00|76.02|73.82|76.02|73.82|76.1|73.9|75.91|73.71|0
1724840700000|2024-08-28 10:25:00|76.06|73.86|75.98|73.78|76.06|73.86|75.94|73.74|0
1724841000000|2024-08-28 10:30:00|75.94|73.74|76.06|73.86|76.14|73.94|75.92|73.72|0
1724841300000|2024-08-28 10:35:00|76.1|73.9|76.21|74.01|76.21|74.01|76.02|73.82|0
1724841600000|2024-08-28 10:40:00|76.25|74.05|76.11|73.91|76.25|74.05|76.09|73.89|0
1724841900000|2024-08-28 10:45:00|76.09|73.89|76.01|73.81|76.09|73.89|75.94|73.74|0
1724842200000|2024-08-28 10:50:00|76.05|73.85|76.15|73.95|76.28|74.08|76.05|73.85|0
1724842500000|2024-08-28 10:55:00|76.17|73.97|76.16|73.96|76.24|74.04|76.13|73.93|0
1724842800000|2024-08-28 11:00:00|76.24|74.04|76.43|74.23|76.45|74.25|76.09|73.89|0
1724843100000|2024-08-28 11:05:00|76.42|74.22|76.39|74.19|76.59|74.39|76.36|74.16|0
1724843400000|2024-08-28 11:10:00|76.36|74.16|76.39|74.19|76.51|74.31|76.34|74.14|0
1724843700000|2024-08-28 11:15:00|76.41|74.21|76.39|74.19|76.51|74.31|76.35|74.15|0
1724844000000|2024-08-28 11:20:00|76.43|74.23|76.27|74.07|76.43|74.23|76.16|73.96|0
1724844300000|2024-08-28 11:25:00|76.23|74.03|76.58|74.38|76.58|74.38|76.23|74.03|0
1724844600000|2024-08-28 11:30:00|76.56|74.36|76.54|74.34|76.58|74.38|76.42|74.22|0
1724844900000|2024-08-28 11:35:00|76.58|74.38|76.38|74.18|76.66|74.46|76.36|74.16|0
1724845200000|2024-08-28 11:40:00|76.34|74.14|76.52|74.32|76.58|74.38|76.34|74.14|0
1724845500000|2024-08-28 11:45:00|76.54|74.34|76.73|74.53|76.81|74.61|76.5|74.3|0
1724845800000|2024-08-28 11:50:00|76.77|74.57|76.92|74.72|77.16|74.96|76.73|74.53|0
1724846100000|2024-08-28 11:55:00|77|74.8|77.31|75.11|77.55|75.35|77|74.8|0
1724846400000|2024-08-28 12:00:00|77.27|75.07|77.31|75.11|77.39|75.19|77.12|74.92|0
1724846700000|2024-08-28 12:05:00|77.39|75.19|77.51|75.31|77.51|75.31|77.23|75.03|0
1724847000000|2024-08-28 12:10:00|77.54|75.34|77.66|75.46|77.74|75.54|77.51|75.31|0
1724847300000|2024-08-28 12:15:00|77.62|75.42|77.15|74.95|77.66|75.46|77.07|74.87|0
1724847600000|2024-08-28 12:20:00|77.19|74.99|77.19|74.99|77.34|75.14|77.09|74.89|0
1724847900000|2024-08-28 12:25:00|77.23|75.03|77.03|74.83|77.26|75.06|77.03|74.83|0
1724848200000|2024-08-28 12:30:00|77.11|74.91|76.87|74.67|77.14|74.94|76.87|74.67|0
1724848500000|2024-08-28 12:35:00|76.83|74.63|76.95|74.75|77.03|74.83|76.83|74.63|0
1724848800000|2024-08-28 12:40:00|76.93|74.73|76.91|74.71|76.98|74.78|76.75|74.55|0
1724849100000|2024-08-28 12:45:00|76.94|74.74|77.06|74.86|77.1|74.9|76.94|74.74|0
1724849400000|2024-08-28 12:50:00|77.1|74.9|76.9|74.7|77.14|74.94|76.9|74.7|0
1724849700000|2024-08-28 12:55:00|76.82|74.62|76.74|74.54|76.86|74.66|76.67|74.47|0
1724850000000|2024-08-28 13:00:00|76.78|74.58|76.65|74.45|76.9|74.7|76.57|74.37|0
1724850300000|2024-08-28 13:05:00|76.66|74.46|76.86|74.66|77.17|74.97|76.63|74.43|0
1724850600000|2024-08-28 13:10:00|76.82|74.62|77.33|75.13|77.4|75.2|76.74|74.54|0
1724850900000|2024-08-28 13:15:00|77.25|75.05|77.36|75.16|77.68|75.48|77.25|75.05|0
1724851200000|2024-08-28 13:20:00|77.32|75.12|77.32|75.12|77.46|75.26|77.09|74.89|0
1724851500000|2024-08-28 13:25:00|77.36|75.16|77.12|74.92|77.48|75.28|77.12|74.92|0
1724851800000|2024-08-28 13:30:00|77.36|75.16|77.26|75.06|77.36|75.16|76.46|74.26|0
1724852100000|2024-08-28 13:35:00|77.32|75.12|77.55|75.35|77.87|75.67|77.2|75|0
1724852400000|2024-08-28 13:40:00|77.59|75.39|77.51|75.31|77.67|75.47|76.65|74.45|0
1724852700000|2024-08-28 13:45:00|77.59|75.39|77.78|75.58|78.06|75.86|77.31|75.11|0
1724853000000|2024-08-28 13:50:00|77.82|75.62|77.15|74.95|77.82|75.62|76.96|74.76|0
1724853300000|2024-08-28 13:55:00|77.12|74.92|77.35|75.15|77.43|75.23|76.84|74.64|0
1724853600000|2024-08-28 14:00:00|77.51|75.31|77.58|75.38|78.02|75.82|77.39|75.19|0
1724853900000|2024-08-28 14:05:00|77.74|75.54|77.46|75.26|78.33|76.13|77.15|74.95|0
1724854200000|2024-08-28 14:10:00|77.42|75.22|77.74|75.54|77.86|75.66|77.31|75.11|0
1724854500000|2024-08-28 14:15:00|77.82|75.62|77.3|75.1|77.85|75.65|77.26|75.06|0
1724854800000|2024-08-28 14:20:00|77.34|75.14|77.46|75.26|78.05|75.85|77.18|74.98|0
1724855100000|2024-08-28 14:25:00|77.5|75.3|77.32|75.12|77.54|75.34|77.03|74.83|0
1724855400000|2024-08-28 14:30:00|77.34|75.14|77.69|75.49|77.69|75.49|76.98|74.78|0
1724855700000|2024-08-28 14:35:00|77.73|75.53|76.93|74.73|77.89|75.69|76.58|74.38|0
1724856000000|2024-08-28 14:40:00|76.9|74.7|78.12|75.92|78.35|76.15|76.86|74.66|0
1724856300000|2024-08-28 14:45:00|78.23|76.03|78.83|76.63|79.31|77.11|78|75.8|0
1724856600000|2024-08-28 14:50:00|78.87|76.67|78.39|76.19|79.07|76.87|77.38|75.18|0
1724856900000|2024-08-28 14:55:00|78.43|76.23|79.1|76.9|79.1|76.9|78.35|76.15|0
1724857200000|2024-08-28 15:00:00|79.26|77.06|79.74|77.54|80.35|78.15|79.26|77.06|0
1724857500000|2024-08-28 15:05:00|79.7|77.5|79.42|77.22|79.87|77.67|79.22|77.02|0
1724857800000|2024-08-28 15:10:00|79.54|77.34|81.65|79.45|81.65|79.45|79.32|77.12|0
1724858100000|2024-08-28 15:15:00|81.77|79.57|82.35|80.15|82.51|80.31|81.4|79.2|0
1724858400000|2024-08-28 15:20:00|82.39|80.19|82.98|80.78|83.15|80.95|81.66|79.46|0
1724858700000|2024-08-28 15:25:00|83|80.8|83.12|80.92|83.41|81.21|82.44|80.24|0
1724859000000|2024-08-28 15:30:00|83.21|81.01|83.7|81.5|84.08|81.88|83.21|81.01|0
1724859300000|2024-08-28 15:35:00|83.66|81.46|83.16|80.96|83.75|81.55|82.95|80.75|0
1724859600000|2024-08-28 15:40:00|83.29|81.09|83.66|81.46|83.95|81.75|83.24|81.04|0
1724859900000|2024-08-28 15:45:00|83.62|81.42|83.7|81.5|83.95|81.75|83.33|81.13|0
1724860200000|2024-08-28 15:50:00|83.78|81.58|82.99|80.79|83.82|81.62|82.95|80.75|0
1724860500000|2024-08-28 15:55:00|83.07|80.87|82.86|80.66|83.53|81.33|82.7|80.5|0
1724860800000|2024-08-28 16:00:00|82.9|80.7|82.9|80.7|83.15|80.95|82.57|80.37|0
1724861100000|2024-08-28 16:05:00|82.94|80.74|83.36|81.16|83.74|81.54|82.94|80.74|0
1724861400000|2024-08-28 16:10:00|83.4|81.2|83.27|81.07|83.82|81.62|83.19|80.99|0
1724861700000|2024-08-28 16:15:00|83.36|81.16|83.73|81.53|84.57|82.37|83.36|81.16|0
1724862000000|2024-08-28 16:20:00|83.75|81.55|85.03|82.83|85.46|83.26|83.69|81.49|0
1724862300000|2024-08-28 16:25:00|85.08|82.88|84.48|82.28|85.12|82.92|84.36|82.16|0
1724862600000|2024-08-28 16:30:00|84.57|82.37|83.89|81.69|84.78|82.58|83.47|81.27|0
1724862900000|2024-08-28 16:35:00|83.93|81.73|83.72|81.52|84.06|81.86|83.49|81.29|0
1724863200000|2024-08-28 16:40:00|83.76|81.56|83.39|81.19|83.85|81.65|83.26|81.06|0
1724863500000|2024-08-28 16:45:00|83.43|81.23|83.59|81.39|83.68|81.48|83.39|81.19|0
1724863800000|2024-08-28 16:50:00|83.64|81.44|82.88|80.68|83.68|81.48|82.76|80.56|0
1724864100000|2024-08-28 16:55:00|82.84|80.64|82.68|80.48|82.84|80.64|82.51|80.31|0
1724864400000|2024-08-28 17:00:00|82.7|80.5|82.63|80.43|82.88|80.68|82.14|79.94|0
1724864700000|2024-08-28 17:05:00|82.55|80.35|82.55|80.35|82.8|80.6|82.38|80.18|0
1724865000000|2024-08-28 17:10:00|82.51|80.31|84.09|81.89|84.17|81.97|82.51|80.31|0
1724865300000|2024-08-28 17:15:00|84|81.8|83.92|81.72|84.09|81.89|83.63|81.43|0
1724865600000|2024-08-28 17:20:00|83.96|81.76|84.04|81.84|84.13|81.93|83.71|81.51|0
1724865900000|2024-08-28 17:25:00|84.17|81.97|83.66|81.46|84.17|81.97|83.6|81.4|0
1724866200000|2024-08-28 17:30:00|83.75|81.55|83.2|81|83.79|81.59|83.16|80.96|0
1724866500000|2024-08-28 17:35:00|83.16|80.96|83.87|81.67|83.87|81.67|83.12|80.92|0
1724866800000|2024-08-28 17:40:00|83.91|81.71|84.37|82.17|84.5|82.3|83.7|81.5|0
1724867100000|2024-08-28 17:45:00|84.33|82.13|85.09|82.89|85.26|83.06|84.16|81.96|0
1724867400000|2024-08-28 17:50:00|85.04|82.84|86.19|83.99|86.32|84.12|84.83|82.63|0
1724867700000|2024-08-28 17:55:00|86.15|83.95|89.72|87.52|89.85|87.65|84.69|82.49|0
1724868000000|2024-08-28 18:00:00|89.63|87.43|90.37|88.17|90.5|88.3|88.85|86.65|0
1724868300000|2024-08-28 18:05:00|90.42|88.22|88.32|86.12|90.42|88.22|88.23|86.03|0
1724868600000|2024-08-28 18:10:00|88.41|86.21|88.76|86.56|88.84|86.64|88.19|85.99|0
1724868900000|2024-08-28 18:15:00|88.71|86.51|88.84|86.64|89.02|86.82|88.49|86.29|0
1724869200000|2024-08-28 18:20:00|88.88|86.68|88.69|86.49|88.88|86.68|88.27|86.07|0
1724869500000|2024-08-28 18:25:00|88.71|86.51|89.01|86.81|89.32|87.12|88.58|86.38|0
1724869800000|2024-08-28 18:30:00|88.99|86.79|88.97|86.77|89.27|87.07|88.71|86.51|0
1724870100000|2024-08-28 18:35:00|88.92|86.72|89.25|87.05|89.56|87.36|88.75|86.55|0
1724870400000|2024-08-28 18:40:00|89.21|87.01|89.51|87.31|89.65|87.45|88.86|86.66|0
1724870700000|2024-08-28 18:45:00|89.47|87.27|89.6|87.4|89.91|87.71|89.38|87.18|0
1724871000000|2024-08-28 18:50:00|89.69|87.49|87.17|84.97|89.69|87.49|87.04|84.84|0
1724871300000|2024-08-28 18:55:00|87.25|85.05|84.78|82.58|88.31|86.11|84.65|82.45|0
1724871600000|2024-08-28 19:00:00|84.95|82.75|83.9|81.7|84.95|82.75|83.69|81.49|0
1724871900000|2024-08-28 19:05:00|83.98|81.78|85.53|83.33|85.92|83.72|83.98|81.78|0
1724872200000|2024-08-28 19:10:00|85.32|83.12|85.83|83.63|86.32|84.12|85.2|83|0
1724872500000|2024-08-28 19:15:00|85.79|83.59|85.11|82.91|85.79|83.59|85.03|82.83|0
1724872800000|2024-08-28 19:20:00|85.02|82.82|84.94|82.74|85.42|83.22|84.65|82.45|0
1724873100000|2024-08-28 19:25:00|84.81|82.61|83.93|81.73|84.81|82.61|83.85|81.65|0
1724873400000|2024-08-28 19:30:00|84.02|81.82|84.18|81.98|84.31|82.11|83.6|81.4|0
1724873700000|2024-08-28 19:35:00|84.22|82.02|84.51|82.31|84.72|82.52|84.05|81.85|0
1724874000000|2024-08-28 19:40:00|84.53|82.33|83.97|81.77|84.6|82.4|83.93|81.73|0
1724874300000|2024-08-28 19:45:00|84.01|81.81|83.25|81.05|84.94|82.74|83.25|81.05|0
1724874600000|2024-08-28 19:50:00|83.09|80.89|82.67|80.47|83.46|81.26|82.14|79.94|0
1724874900000|2024-08-28 19:55:00|82.86|80.66|83.91|81.71|84.08|81.88|82.55|80.35|0
1724875200000|2024-08-28 20:00:00|83.75|81.55|84.41|82.21|85.56|83.36|83.71|81.51|0
1724875500000|2024-08-28 20:05:00|84.54|82.34|84.83|82.63|84.88|82.68|84.25|82.05|0
1724875800000|2024-08-28 20:10:00|84.79|82.59|84.49|82.29|85.02|82.82|84.31|82.11|0
1724876100000|2024-08-28 20:15:00|84.45|82.25|83.87|80.87|84.98|82.25|83.87|80.87|0
1724876400000|2024-08-28 20:20:00|83.85|80.85|88.77|85.77|88.88|85.88|83.41|80.41|0
1724876700000|2024-08-28 20:25:00|88.79|85.79|87.49|84.49|90.06|87.06|84.89|81.89|0
1724877000000|2024-08-28 20:30:00|87.38|84.38|85.53|82.53|87.9|84.9|85.36|82.36|0
1724877300000|2024-08-28 20:35:00|85.49|82.49|84.54|81.54|86.3|83.3|84.54|81.54|0
1724877600000|2024-08-28 20:40:00|84.6|81.6|85.48|82.48|86.04|83.04|83.8|80.8|0
1724877900000|2024-08-28 20:45:00|85.44|82.44|86.4|83.4|86.59|83.59|85.36|82.36|0
1724878200000|2024-08-28 20:50:00|86.38|83.38|86.76|83.76|86.78|83.78|86.08|83.08|0
1724878500000|2024-08-28 20:55:00|86.85|83.85|85.93|82.93|86.85|83.85|85.84|82.84|0
1724878800000|2024-08-28 21:00:00|86.14|83.14|86.1|83.1|86.16|83.16|85.82|82.82|0
1724879100000|2024-08-28 21:05:00|86.08|83.08|86.46|83.46|86.79|83.79|86.06|83.06|0
1724879400000|2024-08-28 21:10:00|86.47|83.47|86.93|83.93|87.02|84.02|86.42|83.42|0
1724879700000|2024-08-28 21:15:00|86.9|83.9|87.14|84.14|87.26|84.26|86.84|83.84|0
1724880000000|2024-08-28 21:20:00|87.13|84.13|86.85|83.85|87.14|84.14|86.84|83.84|0
1724880300000|2024-08-28 21:25:00|86.83|83.83|87.11|84.11|87.15|84.15|86.73|83.73|0
1724880600000|2024-08-28 21:30:00|87.15|84.15|86.9|83.9|87.15|84.15|86.8|83.8|0
1724880900000|2024-08-28 21:35:00|86.8|83.8|86.96|83.96|86.97|83.97|86.8|83.8|0
1724881200000|2024-08-28 21:40:00|86.95|83.95|87.27|84.27|87.27|84.27|86.95|83.95|0
1724881500000|2024-08-28 21:45:00|87.29|84.29|87.53|84.53|87.53|84.53|87.26|84.26|0
1724881800000|2024-08-28 21:50:00|87.54|84.54|87.76|84.76|87.86|84.86|87.54|84.54|0
1724882100000|2024-08-28 21:55:00|87.77|84.77|88.42|85.42|88.42|85.42|87.76|84.76|0
1724882400000|2024-08-28 22:00:00|89.02|86.02|87.86|84.86|89.28|86.28|87.86|84.86|0
1724882700000|2024-08-28 22:05:00|87.95|84.95|88.64|85.64|88.71|85.71|87.27|84.27|0
1724883000000|2024-08-28 22:10:00|88.62|85.62|88.12|85.12|89.28|86.28|88.07|85.07|0
1724883300000|2024-08-28 22:15:00|88.16|85.16|88.68|85.68|88.73|85.73|87.85|84.85|0
1724883600000|2024-08-28 22:20:00|88.88|85.88|88.77|85.77|89.03|86.03|88.33|85.33|0
1724883900000|2024-08-28 22:25:00|88.83|85.83|88.48|85.48|88.99|85.99|88.48|85.48|0
1724884200000|2024-08-28 22:30:00|88.46|85.46|89.16|86.16|89.2|86.2|88.2|85.2|0
1724884500000|2024-08-28 22:35:00|89.12|86.12|88.98|85.98|89.12|86.12|88.59|85.59|0
1724884800000|2024-08-28 22:40:00|88.96|85.96|90.64|87.64|91.05|88.05|88.94|85.94|0
1724885100000|2024-08-28 22:45:00|90.62|87.62|90.39|87.39|91.42|88.42|90.3|87.3|0
1724885400000|2024-08-28 22:50:00|90.42|87.42|90.21|87.21|90.66|87.66|89.99|86.99|0
1724885700000|2024-08-28 22:55:00|90.26|87.26|90.17|87.17|90.5|87.5|90.17|87.17|0
1724886000000|2024-08-28 23:00:00|90.21|87.21|90.32|87.32|90.43|87.43|90.03|87.03|0
1724886300000|2024-08-28 23:05:00|90.34|87.34|89.72|86.72|90.39|87.39|89.72|86.72|0
1724886600000|2024-08-28 23:10:00|89.79|86.79|89.85|86.85|89.9|86.9|89.63|86.63|0
1724886900000|2024-08-28 23:15:00|89.81|86.81|90.07|87.07|90.12|87.12|89.76|86.76|0
1724887200000|2024-08-28 23:20:00|90.03|87.03|90.47|87.47|90.47|87.47|89.98|86.98|0
1724887500000|2024-08-28 23:25:00|90.51|87.51|90.42|87.42|90.65|87.65|90.2|87.2|0
1724887800000|2024-08-28 23:30:00|90.47|87.47|90.07|87.07|90.47|87.47|90.02|87.02|0
1724888100000|2024-08-28 23:35:00|90.04|87.04|90.24|87.24|90.29|87.29|89.97|86.97|0
1724888400000|2024-08-28 23:40:00|90.22|87.22|89.88|86.88|90.29|87.29|89.88|86.88|0
1724888700000|2024-08-28 23:45:00|89.75|86.75|89.62|86.62|89.75|86.75|89.62|86.62|0
1724889000000|2024-08-28 23:50:00|89.66|86.66|89.79|86.79|89.88|86.88|89.66|86.66|0
1724889300000|2024-08-28 23:55:00|89.84|86.84|89.88|86.88|89.92|86.92|89.7|86.7|0
1724889600000|2024-08-29 00:00:00|89.83|86.83|89.65|86.65|89.92|86.92|89.39|86.39|0
1724889900000|2024-08-29 00:05:00|89.7|86.7|89.7|86.7|89.92|86.92|89.24|86.24|0
1724890200000|2024-08-29 00:10:00|89.61|86.61|88.64|85.64|89.61|86.61|88.59|85.59|0
1724890500000|2024-08-29 00:15:00|88.33|86.13|88.39|86.19|88.41|86.21|88.15|85.95|0
1724890800000|2024-08-29 00:20:00|88.37|86.17|88.06|85.86|88.5|86.3|87.93|85.73|0
1724891100000|2024-08-29 00:25:00|88.1|85.9|88.04|85.84|88.39|86.19|88.02|85.82|0
1724891400000|2024-08-29 00:30:00|88.06|85.86|87.97|85.77|88.23|86.03|87.93|85.73|0
1724891700000|2024-08-29 00:35:00|88.01|85.81|88.1|85.9|88.19|85.99|87.84|85.64|0
1724892000000|2024-08-29 00:40:00|88.06|85.86|87.51|85.31|88.06|85.86|87.49|85.29|0
1724892300000|2024-08-29 00:45:00|87.57|85.37|87.88|85.68|87.9|85.7|87.44|85.24|0
1724892600000|2024-08-29 00:50:00|87.9|85.7|87.87|85.67|87.92|85.72|87.61|85.41|0
1724892900000|2024-08-29 00:55:00|87.83|85.63|87.77|85.57|87.87|85.67|87.57|85.37|0
1724893200000|2024-08-29 01:00:00|87.74|85.54|87.61|85.41|87.81|85.61|87.61|85.41|0
1724893500000|2024-08-29 01:05:00|87.57|85.37|87.74|85.54|87.74|85.54|87.52|85.32|0
1724893800000|2024-08-29 01:10:00|87.72|85.52|88.13|85.93|88.13|85.93|87.7|85.5|0
1724894100000|2024-08-29 01:15:00|88.17|85.97|87.8|85.6|88.35|86.15|87.74|85.54|0
1724894400000|2024-08-29 01:20:00|87.78|85.58|88.19|85.99|88.26|86.06|87.69|85.49|0
1724894700000|2024-08-29 01:25:00|88.17|85.97|88.43|86.23|88.52|86.32|88.13|85.93|0
1724895000000|2024-08-29 01:30:00|88.52|86.32|88.52|86.32|88.61|86.41|88.43|86.23|0
1724895300000|2024-08-29 01:35:00|88.56|86.36|87.99|85.79|88.56|86.36|87.95|85.75|0
1724895600000|2024-08-29 01:40:00|88.03|85.83|87.86|85.66|88.16|85.96|87.71|85.51|0
1724895900000|2024-08-29 01:45:00|87.9|85.7|87.72|85.52|87.94|85.74|87.7|85.5|0
1724896200000|2024-08-29 01:50:00|87.77|85.57|88.03|85.83|88.07|85.87|87.77|85.57|0
1724896500000|2024-08-29 01:55:00|88.07|85.87|88.16|85.96|88.2|86|87.9|85.7|0
1724896800000|2024-08-29 02:00:00|88.14|85.94|88.07|85.87|88.24|86.04|87.94|85.74|0
1724897100000|2024-08-29 02:05:00|88.09|85.89|88.2|86|88.28|86.08|87.94|85.74|0
1724897400000|2024-08-29 02:10:00|88.22|86.02|88.15|85.95|88.37|86.17|88|85.8|0
1724897700000|2024-08-29 02:15:00|88.24|86.04|88.15|85.95|88.24|86.04|88.11|85.91|0
1724898000000|2024-08-29 02:20:00|88.19|85.99|87.8|85.6|88.24|86.04|87.71|85.51|0
1724898300000|2024-08-29 02:25:00|87.84|85.64|87.58|85.38|87.84|85.64|87.53|85.33|0
1724898600000|2024-08-29 02:30:00|87.53|85.33|87.49|85.29|87.66|85.46|87.45|85.25|0
1724898900000|2024-08-29 02:35:00|87.53|85.33|87.29|85.09|87.53|85.33|87.23|85.03|0
1724899200000|2024-08-29 02:40:00|87.27|85.07|87.1|84.9|87.31|85.11|87.01|84.81|0
1724899500000|2024-08-29 02:45:00|87.07|84.87|86.88|84.68|87.1|84.9|86.83|84.63|0
1724899800000|2024-08-29 02:50:00|86.83|84.63|86.81|84.61|86.92|84.72|86.75|84.55|0
1724900100000|2024-08-29 02:55:00|86.79|84.59|86.74|84.54|86.88|84.68|86.62|84.42|0
1724900400000|2024-08-29 03:00:00|86.79|84.59|86.66|84.46|86.79|84.59|86.57|84.37|0
1724900700000|2024-08-29 03:05:00|86.61|84.41|86.7|84.5|86.74|84.54|86.57|84.37|0
1724901000000|2024-08-29 03:10:00|86.74|84.54|86.65|84.45|86.74|84.54|86.65|84.45|0
1724901300000|2024-08-29 03:15:00|86.7|84.5|86.56|84.36|86.72|84.52|86.52|84.32|0
1724901600000|2024-08-29 03:20:00|86.61|84.41|86.65|84.45|86.65|84.45|86.54|84.34|0
1724901900000|2024-08-29 03:25:00|86.61|84.41|86.69|84.49|86.73|84.53|86.6|84.4|0
1724902200000|2024-08-29 03:30:00|86.73|84.53|86.73|84.53|86.82|84.62|86.65|84.45|0
1724902500000|2024-08-29 03:35:00|86.69|84.49|86.38|84.18|86.69|84.49|86.38|84.18|0
1724902800000|2024-08-29 03:40:00|86.36|84.16|86.73|84.53|86.77|84.57|86.36|84.16|0
1724903100000|2024-08-29 03:45:00|86.77|84.57|86.77|84.57|86.85|84.65|86.64|84.44|0
1724903400000|2024-08-29 03:50:00|86.73|84.53|86.72|84.52|86.77|84.57|86.68|84.48|0
1724903700000|2024-08-29 03:55:00|86.68|84.48|86.55|84.35|86.7|84.5|86.51|84.31|0
1724904000000|2024-08-29 04:00:00|86.51|84.31|86.46|84.26|86.55|84.35|86.33|84.13|0
1724904300000|2024-08-29 04:05:00|86.5|84.3|86.59|84.39|86.59|84.39|86.46|84.26|0
1724904600000|2024-08-29 04:10:00|86.55|84.35|86.46|84.26|86.55|84.35|86.41|84.21|0
1724904900000|2024-08-29 04:15:00|86.44|84.24|86.11|83.91|86.46|84.26|85.98|83.78|0
1724905200000|2024-08-29 04:20:00|86.15|83.95|86.07|83.87|86.15|83.95|85.98|83.78|0
1724905500000|2024-08-29 04:25:00|86.05|83.85|86.02|83.82|86.07|83.87|85.96|83.76|0
1724905800000|2024-08-29 04:30:00|86.04|83.84|86.06|83.86|86.15|83.95|86.02|83.82|0
1724906100000|2024-08-29 04:35:00|86.11|83.91|86.23|84.03|86.28|84.08|86.11|83.91|0
1724906400000|2024-08-29 04:40:00|86.19|83.99|86.32|84.12|86.36|84.16|86.19|83.99|0
1724906700000|2024-08-29 04:45:00|86.3|84.1|86.14|83.94|86.32|84.12|86.1|83.9|0
1724907000000|2024-08-29 04:50:00|86.17|83.97|85.97|83.77|86.17|83.97|85.97|83.77|0
1724907300000|2024-08-29 04:55:00|86.01|83.81|85.99|83.79|86.14|83.94|85.97|83.77|0
1724907600000|2024-08-29 05:00:00|86.01|83.81|85.97|83.77|86.14|83.94|85.95|83.75|0
1724907900000|2024-08-29 05:05:00|85.92|83.72|86.09|83.89|86.18|83.98|85.92|83.72|0
1724908200000|2024-08-29 05:10:00|86.05|83.85|86.05|83.85|86.09|83.89|85.88|83.68|0
1724908500000|2024-08-29 05:15:00|86.01|83.81|86|83.8|86.01|83.81|85.83|83.63|0
1724908800000|2024-08-29 05:20:00|86.05|83.85|85.87|83.67|86.13|83.93|85.87|83.67|0
1724909100000|2024-08-29 05:25:00|85.83|83.63|86.04|83.84|86.09|83.89|85.83|83.63|0
1724909400000|2024-08-29 05:30:00|86|83.8|86.21|84.01|86.26|84.06|85.96|83.76|0
1724909700000|2024-08-29 05:35:00|86.19|83.99|85.06|82.86|86.21|84.01|85.06|82.86|0
1724910000000|2024-08-29 05:40:00|85.04|82.84|85.52|83.32|85.61|83.41|85.04|82.84|0
1724910300000|2024-08-29 05:45:00|85.5|83.3|85.44|83.24|85.61|83.41|85.44|83.24|0
1724910600000|2024-08-29 05:50:00|85.42|83.22|85.14|82.94|85.42|83.22|85.14|82.94|0
1724910900000|2024-08-29 05:55:00|85.22|83.02|85.14|82.94|85.27|83.07|85.1|82.9|0
1724911200000|2024-08-29 06:00:00|85.18|82.98|85.13|82.93|85.31|83.11|85.01|82.81|0
1724911500000|2024-08-29 06:05:00|85.09|82.89|85.22|83.02|85.39|83.19|85.05|82.85|0
1724911800000|2024-08-29 06:10:00|85.24|83.04|85.47|83.27|85.47|83.27|85.22|83.02|0
1724912100000|2024-08-29 06:15:00|85.51|83.31|85.05|82.85|86.41|84.21|85.03|82.83|0
1724912400000|2024-08-29 06:20:00|85.03|82.83|84.9|82.7|85.15|82.95|84.9|82.7|0
1724912700000|2024-08-29 06:25:00|84.86|82.66|84.85|82.65|84.94|82.74|84.69|82.49|0
1724913000000|2024-08-29 06:30:00|84.9|82.7|84.68|82.48|84.9|82.7|84.64|82.44|0
1724913300000|2024-08-29 06:35:00|84.64|82.44|84.34|82.14|84.77|82.57|84.18|81.98|0
1724913600000|2024-08-29 06:40:00|84.37|82.17|84.13|81.93|84.37|82.17|84.13|81.93|0
1724913900000|2024-08-29 06:45:00|84.11|81.91|83.94|81.74|84.24|82.04|83.92|81.72|0
1724914200000|2024-08-29 06:50:00|83.92|81.72|84.13|81.93|84.17|81.97|83.92|81.72|0
1724914500000|2024-08-29 06:55:00|84.15|81.95|84.08|81.88|84.21|82.01|84.04|81.84|0
1724914800000|2024-08-29 07:00:00|84.04|81.84|83.54|81.34|84.04|81.84|83.54|81.34|0
1724915100000|2024-08-29 07:05:00|83.45|81.25|83.28|81.08|83.49|81.29|83.08|80.88|0
1724915400000|2024-08-29 07:10:00|83.33|81.13|83.16|80.96|83.45|81.25|83.07|80.87|0
1724915700000|2024-08-29 07:15:00|83.2|81|82.91|80.71|83.41|81.21|82.91|80.71|0
1724916000000|2024-08-29 07:20:00|82.95|80.75|83.56|81.36|83.96|81.76|82.78|80.58|0
1724916300000|2024-08-29 07:25:00|83.54|81.34|83.06|80.86|84.21|82.01|82.93|80.73|0
1724916600000|2024-08-29 07:30:00|83.01|80.81|82.76|80.56|83.01|80.81|82.6|80.4|0
1724916900000|2024-08-29 07:35:00|82.72|80.52|82.62|80.42|82.8|80.6|82.55|80.35|0
1724917200000|2024-08-29 07:40:00|82.59|80.39|82.63|80.43|82.8|80.6|82.59|80.39|0
1724917500000|2024-08-29 07:45:00|82.68|80.48|82.82|80.62|82.97|80.77|82.59|80.39|0
1724917800000|2024-08-29 07:50:00|82.84|80.64|82.8|80.6|82.96|80.76|82.76|80.56|0
1724918100000|2024-08-29 07:55:00|82.78|80.58|82.92|80.72|83|80.8|82.75|80.55|0
1724918400000|2024-08-29 08:00:00|83.04|80.84|82.92|80.72|83.34|81.14|82.54|80.34|0
1724918700000|2024-08-29 08:05:00|82.88|80.68|82.98|80.78|83.04|80.84|82.52|80.32|0
1724919000000|2024-08-29 08:10:00|82.9|80.7|82|79.8|82.94|80.74|81.96|79.76|0
1724919300000|2024-08-29 08:15:00|81.96|79.76|81.96|79.76|82.25|80.05|81.67|79.47|0
1724919600000|2024-08-29 08:20:00|81.98|79.78|83.2|81|83.24|81.04|81.98|79.78|0
1724919900000|2024-08-29 08:25:00|83.24|81.04|82.95|80.75|83.24|81.04|82.87|80.67|0
1724920200000|2024-08-29 08:30:00|82.87|80.67|82.7|80.5|82.99|80.79|82.41|80.21|0
1724920500000|2024-08-29 08:35:00|82.74|80.54|82.49|80.29|82.91|80.71|82.45|80.25|0
1724920800000|2024-08-29 08:40:00|82.45|80.25|82.12|79.92|82.7|80.5|82.07|79.87|0
1724921100000|2024-08-29 08:45:00|82.03|79.83|82.32|80.12|82.44|80.24|82.03|79.83|0
1724921400000|2024-08-29 08:50:00|82.28|80.08|82.53|80.33|82.61|80.41|82.28|80.08|0
1724921700000|2024-08-29 08:55:00|82.55|80.35|81.99|79.79|82.57|80.37|81.7|79.5|0
1724922000000|2024-08-29 09:00:00|81.95|79.75|81.7|79.5|82.07|79.87|81.66|79.46|0
1724922300000|2024-08-29 09:05:00|81.74|79.54|81.53|79.33|81.8|79.6|81.37|79.17|0
1724922600000|2024-08-29 09:10:00|81.51|79.31|81.41|79.21|81.51|79.31|81.24|79.04|0
1724922900000|2024-08-29 09:15:00|81.37|79.17|81.16|78.96|81.45|79.25|81.1|78.9|0
1724923200000|2024-08-29 09:20:00|81.14|78.94|81.04|78.84|81.36|79.16|80.87|78.67|0
1724923500000|2024-08-29 09:25:00|81.12|78.92|80.71|78.51|81.2|79|80.67|78.47|0
1724923800000|2024-08-29 09:30:00|80.67|78.47|81.07|78.87|81.24|79.04|80.61|78.41|0
1724924100000|2024-08-29 09:35:00|80.99|78.79|80.48|78.28|80.99|78.79|80.44|78.24|0
1724924400000|2024-08-29 09:40:00|80.46|78.26|80.1|77.9|80.46|78.26|79.91|77.71|0
1724924700000|2024-08-29 09:45:00|80.14|77.94|79.81|77.61|80.14|77.94|79.65|77.45|0
1724925000000|2024-08-29 09:50:00|79.77|77.57|80.09|77.89|80.09|77.89|79.61|77.41|0
1724925300000|2024-08-29 09:55:00|80.05|77.85|79.93|77.73|80.09|77.89|79.81|77.61|0
1724925600000|2024-08-29 10:00:00|79.97|77.77|79.77|77.57|79.97|77.77|79.57|77.37|0
1724925900000|2024-08-29 10:05:00|79.81|77.61|79.56|77.36|79.97|77.77|79.36|77.16|0
1724926200000|2024-08-29 10:10:00|79.6|77.4|79.84|77.64|79.88|77.68|79.56|77.36|0
1724926500000|2024-08-29 10:15:00|79.82|77.62|80.37|78.17|80.37|78.17|79.82|77.62|0
1724926800000|2024-08-29 10:20:00|80.41|78.21|80.26|78.06|80.53|78.33|80.2|78|0
1724927100000|2024-08-29 10:25:00|80.28|78.08|80.61|78.41|80.63|78.43|80.2|78|0
1724927400000|2024-08-29 10:30:00|80.56|78.36|80.81|78.61|80.85|78.65|80.24|78.04|0
1724927700000|2024-08-29 10:35:00|80.77|78.57|81.05|78.85|81.17|78.97|80.6|78.4|0
1724928000000|2024-08-29 10:40:00|81.03|78.83|80.8|78.6|81.29|79.09|80.72|78.52|0
1724928300000|2024-08-29 10:45:00|80.76|78.56|80.48|78.28|80.84|78.64|80.31|78.11|0
1724928600000|2024-08-29 10:50:00|80.44|78.24|80.52|78.32|80.68|78.48|80.35|78.15|0
1724928900000|2024-08-29 10:55:00|80.47|78.27|80.88|78.68|80.96|78.76|80.43|78.23|0
1724929200000|2024-08-29 11:00:00|81|78.8|81.97|79.77|82.33|80.13|80.96|78.76|0
1724929500000|2024-08-29 11:05:00|81.95|79.75|81.47|79.27|81.97|79.77|81.39|79.19|0
1724929800000|2024-08-29 11:10:00|81.39|79.19|81.31|79.11|81.59|79.39|81.14|78.94|0
1724930100000|2024-08-29 11:15:00|81.27|79.07|80.94|78.74|81.27|79.07|80.94|78.74|0
1724930400000|2024-08-29 11:20:00|80.9|78.7|81.34|79.14|81.38|79.18|80.78|78.58|0
1724930700000|2024-08-29 11:25:00|81.38|79.18|81.44|79.24|81.55|79.35|81.22|79.02|0
1724931000000|2024-08-29 11:30:00|81.42|79.22|81.26|79.06|81.55|79.35|80.89|78.69|0
1724931300000|2024-08-29 11:35:00|81.3|79.1|80.63|78.43|81.42|79.22|80.36|78.16|0
1724931600000|2024-08-29 11:40:00|80.65|78.45|80.48|78.28|80.85|78.65|80.36|78.16|0
1724931900000|2024-08-29 11:45:00|80.44|78.24|79.86|77.66|80.52|78.32|79.8|77.6|0
1724932200000|2024-08-29 11:50:00|79.84|77.64|80.16|77.96|80.32|78.12|79.76|77.56|0
1724932500000|2024-08-29 11:55:00|80.18|77.98|80.56|78.36|80.64|78.44|80.18|77.98|0
1724932800000|2024-08-29 12:00:00|80.48|78.28|80.52|78.32|80.88|78.68|80.46|78.26|0
1724933100000|2024-08-29 12:05:00|80.58|78.38|80.54|78.34|81|78.8|80.47|78.27|0
1724933400000|2024-08-29 12:10:00|80.55|78.35|80.82|78.62|81|78.8|80.55|78.35|0
1724933700000|2024-08-29 12:15:00|80.84|78.64|80.55|78.35|81|78.8|80.55|78.35|0
1724934000000|2024-08-29 12:20:00|80.59|78.39|79.9|77.7|81.15|78.95|79.84|77.64|0
1724934300000|2024-08-29 12:25:00|79.94|77.74|79.73|77.53|80.1|77.9|79.53|77.33|0
1724934600000|2024-08-29 12:30:00|79.63|77.43|79.09|76.89|79.73|77.53|78.26|76.06|0
1724934900000|2024-08-29 12:35:00|79.13|76.93|79.49|77.29|79.97|77.77|79.05|76.85|0
1724935200000|2024-08-29 12:40:00|79.53|77.33|80.21|78.01|80.37|78.17|79.53|77.33|0
1724935500000|2024-08-29 12:45:00|80.25|78.05|79.57|77.37|80.25|78.05|79.37|77.17|0
1724935800000|2024-08-29 12:50:00|79.53|77.33|79.28|77.08|79.65|77.45|79.2|77|0
1724936100000|2024-08-29 12:55:00|79.24|77.04|79.84|77.64|80.01|77.81|79.12|76.92|0
1724936400000|2024-08-29 13:00:00|79.8|77.6|79.78|77.58|79.98|77.78|79.48|77.28|0
1724936700000|2024-08-29 13:05:00|79.8|77.6|79.8|77.6|79.92|77.72|79.64|77.44|0
1724937000000|2024-08-29 13:10:00|79.76|77.56|79.28|77.08|79.8|77.6|79.26|77.06|0
1724937300000|2024-08-29 13:15:00|79.32|77.12|79.01|76.81|79.34|77.14|79.01|76.81|0
1724937600000|2024-08-29 13:20:00|78.99|76.79|79.51|77.31|79.63|77.43|78.83|76.63|0
1724937900000|2024-08-29 13:25:00|79.67|77.47|79.03|76.83|79.99|77.79|78.69|76.49|0
1724938200000|2024-08-29 13:30:00|78.83|76.63|78.15|75.95|79.87|77.67|78.15|75.95|0
1724938500000|2024-08-29 13:35:00|78.23|76.03|78.66|76.46|79.86|77.66|77.88|75.68|0
1724938800000|2024-08-29 13:40:00|78.54|76.34|79.46|77.26|79.54|77.34|78.06|75.86|0
1724939100000|2024-08-29 13:45:00|79.38|77.18|77.96|75.76|79.58|77.38|77.9|75.7|0
1724939400000|2024-08-29 13:50:00|78.02|75.82|78.77|76.57|79.94|77.74|78.02|75.82|0
1724939700000|2024-08-29 13:55:00|78.81|76.61|77.27|75.07|79.05|76.85|76.95|74.75|0
1724940000000|2024-08-29 14:00:00|76.64|74.44|76.91|74.71|77.42|75.22|75.98|73.78|0
1724940300000|2024-08-29 14:05:00|76.75|74.55|77.81|75.61|77.81|75.61|76.56|74.36|0
1724940600000|2024-08-29 14:10:00|77.7|75.5|77.08|74.88|77.77|75.57|76.75|74.55|0
1724940900000|2024-08-29 14:15:00|76.99|74.79|77.81|75.61|78.72|76.52|76.6|74.4|0
1724941200000|2024-08-29 14:20:00|77.87|75.67|76.94|74.74|78.2|76|76.77|74.57|0
1724941500000|2024-08-29 14:25:00|76.9|74.7|76.32|74.12|77.1|74.9|75.89|73.69|0
1724941800000|2024-08-29 14:30:00|76.26|74.06|76.04|73.84|76.26|74.06|75.35|73.15|0
1724942100000|2024-08-29 14:35:00|76.12|73.92|75.49|73.29|77.51|75.31|75.41|73.21|0
1724942400000|2024-08-29 14:40:00|75.41|73.21|75.45|73.25|76.22|74.02|75.06|72.86|0
1724942700000|2024-08-29 14:45:00|75.41|73.21|74.68|72.48|75.72|73.52|74.68|72.48|0
1724943000000|2024-08-29 14:50:00|74.72|72.52|75.22|73.02|75.34|73.14|74.56|72.36|0
1724943300000|2024-08-29 14:55:00|75.19|72.99|76.07|73.87|76.46|74.26|75.19|72.99|0
1724943600000|2024-08-29 15:00:00|75.95|73.75|75.89|73.69|75.99|73.79|75.49|73.29|0
1724943900000|2024-08-29 15:05:00|75.87|73.67|75.64|73.44|76.07|73.87|75.45|73.25|0
1724944200000|2024-08-29 15:10:00|75.72|73.52|74.87|72.67|75.72|73.52|74.84|72.64|0
1724944500000|2024-08-29 15:15:00|74.91|72.71|76.02|73.82|76.06|73.86|74.42|72.22|0
1724944800000|2024-08-29 15:20:00|75.98|73.78|76.77|74.57|77.43|75.23|75.87|73.67|0
1724945100000|2024-08-29 15:25:00|76.65|74.45|76.57|74.37|76.92|74.72|76.42|74.22|0
1724945400000|2024-08-29 15:30:00|76.49|74.29|76.45|74.25|76.65|74.45|75.88|73.68|0
1724945700000|2024-08-29 15:35:00|76.47|74.27|76.06|73.86|76.84|74.64|75.95|73.75|0
1724946000000|2024-08-29 15:40:00|76.1|73.9|76.68|74.48|76.8|74.6|76.03|73.83|0
1724946300000|2024-08-29 15:45:00|76.64|74.44|76.1|73.9|76.76|74.56|76.1|73.9|0
1724946600000|2024-08-29 15:50:00|76.18|73.98|76.25|74.05|76.56|74.36|76.08|73.88|0
1724946900000|2024-08-29 15:55:00|76.29|74.09|75.94|73.74|76.45|74.25|75.9|73.7|0
1724947200000|2024-08-29 16:00:00|75.98|73.78|75.33|73.13|76.02|73.82|75.06|72.86|0
1724947500000|2024-08-29 16:05:00|75.4|73.2|74.98|72.78|75.4|73.2|74.6|72.4|0
1724947800000|2024-08-29 16:10:00|75.02|72.82|74.52|72.32|75.13|72.93|74.41|72.21|0
1724948100000|2024-08-29 16:15:00|74.54|72.34|75.24|73.04|75.55|73.35|74.37|72.17|0
1724948400000|2024-08-29 16:20:00|75.17|72.97|74.56|72.36|75.32|73.12|74.48|72.28|0
1724948700000|2024-08-29 16:25:00|74.52|72.32|74.71|72.51|75.03|72.83|74.52|72.32|0
1724949000000|2024-08-29 16:30:00|74.75|72.55|74.44|72.24|74.75|72.55|74.44|72.24|0
1724949300000|2024-08-29 16:35:00|74.4|72.2|74.55|72.35|74.78|72.58|74.37|72.17|0
1724949600000|2024-08-29 16:40:00|74.61|72.41|74.34|72.14|75.75|73.55|74.23|72.03|0
1724949900000|2024-08-29 16:45:00|74.3|72.1|74.75|72.55|74.75|72.55|74.11|71.91|0
1724950200000|2024-08-29 16:50:00|74.79|72.59|75.29|73.09|75.52|73.32|74.56|72.36|0
1724950500000|2024-08-29 16:55:00|75.17|72.97|74.9|72.7|75.32|73.12|74.79|72.59|0
1724950800000|2024-08-29 17:00:00|74.87|72.67|75.13|72.93|75.51|73.31|74.87|72.67|0
1724951100000|2024-08-29 17:05:00|75.09|72.89|75.7|73.5|75.7|73.5|75.02|72.82|0
1724951400000|2024-08-29 17:10:00|75.74|73.54|75.85|73.65|76.24|74.04|75.51|73.31|0
1724951700000|2024-08-29 17:15:00|75.89|73.69|75.89|73.69|76.12|73.92|75.78|73.58|0
1724952000000|2024-08-29 17:20:00|75.85|73.65|75.91|73.71|75.93|73.73|75.62|73.42|0
1724952300000|2024-08-29 17:25:00|75.74|73.54|75.93|73.73|76.08|73.88|75.54|73.34|0
1724952600000|2024-08-29 17:30:00|75.89|73.69|75.81|73.61|76.02|73.82|75.62|73.42|0
1724952900000|2024-08-29 17:35:00|75.85|73.65|76.04|73.84|76.15|73.95|75.58|73.38|0
1724953200000|2024-08-29 17:40:00|76.11|73.91|75.69|73.49|76.29|74.09|75.5|73.3|0
1724953500000|2024-08-29 17:45:00|75.73|73.53|76.3|74.1|76.65|74.45|75.69|73.49|0
1724953800000|2024-08-29 17:50:00|76.27|74.07|75.57|73.37|76.46|74.26|75.57|73.37|0
1724954100000|2024-08-29 17:55:00|75.61|73.41|75.3|73.1|75.72|73.52|75.26|73.06|0
1724954400000|2024-08-29 18:00:00|75.34|73.14|76.11|73.91|76.77|74.57|75.34|73.14|0
1724954700000|2024-08-29 18:05:00|76.07|73.87|76.34|74.14|76.49|74.29|75.99|73.79|0
1724955000000|2024-08-29 18:10:00|76.37|74.17|76.53|74.33|76.8|74.6|76.3|74.1|0
1724955300000|2024-08-29 18:15:00|76.57|74.37|76.84|74.64|77.03|74.83|76.53|74.33|0
1724955600000|2024-08-29 18:20:00|76.88|74.68|76.64|74.44|77.07|74.87|76.6|74.4|0
1724955900000|2024-08-29 18:25:00|76.68|74.48|78.84|76.64|79.12|76.92|76.6|74.4|0
1724956200000|2024-08-29 18:30:00|79|76.8|78.57|76.37|79.04|76.84|76.15|73.95|0
1724956500000|2024-08-29 18:35:00|78.49|76.29|80.71|78.51|81.2|79|78.49|76.29|0
1724956800000|2024-08-29 18:40:00|80.91|78.71|81.53|79.33|82.27|80.07|79.98|77.78|0
1724957100000|2024-08-29 18:45:00|81.61|79.41|80.99|78.79|82.86|80.66|80.87|78.67|0
1724957400000|2024-08-29 18:50:00|81.24|79.04|80.62|78.42|82.81|80.61|80.54|78.34|0
1724957700000|2024-08-29 18:55:00|80.58|78.38|80.87|78.67|81.54|79.34|80.21|78.01|0
1724958000000|2024-08-29 19:00:00|81.11|78.91|81.69|79.49|82.1|79.9|80.66|78.46|0
1724958300000|2024-08-29 19:05:00|81.64|79.44|81.31|79.11|81.73|79.53|80.7|78.5|0
1724958600000|2024-08-29 19:10:00|81.35|79.15|81.72|79.52|82.43|80.23|81.02|78.82|0
1724958900000|2024-08-29 19:15:00|81.56|79.36|78.92|76.72|81.93|79.73|78.92|76.72|0
1724959200000|2024-08-29 19:20:00|79|76.8|80.65|78.45|81.55|79.35|78.84|76.64|0
1724959500000|2024-08-29 19:25:00|80.69|78.49|79.91|77.71|80.69|78.49|79.19|76.99|0
1724959800000|2024-08-29 19:30:00|79.95|77.75|80.11|77.91|80.44|78.24|79.59|77.39|0
1724960100000|2024-08-29 19:35:00|80.2|78|79.55|77.35|80.4|78.2|78.82|76.62|0
1724960400000|2024-08-29 19:40:00|79.42|77.22|81.01|78.81|81.05|78.85|79.34|77.14|0
1724960700000|2024-08-29 19:45:00|80.93|78.73|81.46|79.26|81.64|79.44|80.23|78.03|0
1724961000000|2024-08-29 19:50:00|81.21|79.01|82.24|80.04|82.24|80.04|80.68|78.48|0
1724961300000|2024-08-29 19:55:00|81.95|79.75|81.21|79.01|82.32|80.12|81.04|78.84|0
1724961600000|2024-08-29 20:00:00|81|78.8|80.47|78.27|81|78.8|80.39|78.19|0
1724961900000|2024-08-29 20:05:00|80.51|78.31|79.78|77.58|80.55|78.35|79.7|77.5|0
1724962200000|2024-08-29 20:10:00|79.74|77.54|79.74|77.54|80.47|78.27|79.3|77.1|0
1724962500000|2024-08-29 20:15:00|80.06|77.06|79.82|76.82|80.08|77.08|79.82|76.82|0
1724962800000|2024-08-29 20:20:00|79.84|76.84|79.9|76.9|79.9|76.9|79.69|76.69|0
1724963100000|2024-08-29 20:25:00|79.89|76.89|79.73|76.73|79.89|76.89|79.67|76.67|0
1724963400000|2024-08-29 20:30:00|79.69|76.69|80.01|77.01|80.01|77.01|79.69|76.69|0
1724963700000|2024-08-29 20:35:00|80.05|77.05|79.97|76.97|80.09|77.09|79.81|76.81|0
1724964000000|2024-08-29 20:40:00|79.93|76.93|80.05|77.05|80.09|77.09|79.89|76.89|0
1724964300000|2024-08-29 20:45:00|80.09|77.09|80.21|77.21|80.25|77.25|80.05|77.05|0
1724964600000|2024-08-29 20:50:00|80.25|77.25|80.09|77.09|80.25|77.25|80.01|77.01|0
1724964900000|2024-08-29 20:55:00|80.05|77.05|80.07|77.07|80.09|77.09|79.94|76.94|0
1724965200000|2024-08-29 21:00:00|80.06|77.06|79.95|76.95|80.06|77.06|79.95|76.95|0
1724965500000|2024-08-29 21:05:00|79.96|76.96|80.1|77.1|80.11|77.11|79.96|76.96|0
1724965800000|2024-08-29 21:10:00|80.11|77.11|80.21|77.21|80.22|77.22|80.07|77.07|0
1724966100000|2024-08-29 21:15:00|80.19|77.19|80.17|77.17|80.22|77.22|79.97|76.97|0
1724966400000|2024-08-29 21:20:00|80.18|77.18|80.03|77.03|80.18|77.18|80.03|77.03|0
1724966700000|2024-08-29 21:25:00|80.06|77.06|80.02|77.02|80.06|77.06|80.01|77.01|0
1724967000000|2024-08-29 21:30:00|80.01|77.01|80.02|77.02|80.02|77.02|79.99|76.99|0
1724967300000|2024-08-29 21:35:00|80.01|77.01|79.85|76.85|80.01|77.01|79.84|76.84|0
1724967600000|2024-08-29 21:40:00|79.82|76.82|79.82|76.82|79.82|76.82|79.82|76.82|0
1724967900000|2024-08-29 21:45:00|79.88|76.88|79.86|76.86|79.89|76.89|79.76|76.76|0
1724968200000|2024-08-29 21:50:00|79.87|76.87|79.83|76.83|79.9|76.9|79.83|76.83|0
1724968500000|2024-08-29 21:55:00|79.85|76.85|79.9|76.9|79.95|76.95|79.83|76.83|0
1724968800000|2024-08-29 22:00:00|79.88|76.88|79.92|76.92|80|77|79.46|76.46|0
1724969100000|2024-08-29 22:05:00|80.06|77.06|80.55|77.55|81.02|78.02|80.06|77.06|0
1724969400000|2024-08-29 22:10:00|80.57|77.57|80.44|77.44|80.75|77.75|80.22|77.22|0
1724969700000|2024-08-29 22:15:00|80.38|77.38|80.08|77.08|80.44|77.44|79.98|76.98|0
1724970000000|2024-08-29 22:20:00|80.14|77.14|80.46|77.46|80.62|77.62|80.02|77.02|0
1724970300000|2024-08-29 22:25:00|80.42|77.42|80.21|77.21|80.54|77.54|80.17|77.17|0
1724970600000|2024-08-29 22:30:00|80.24|77.24|80.33|77.33|80.38|77.38|80.13|77.13|0
1724970900000|2024-08-29 22:35:00|80.31|77.31|80.33|77.33|80.46|77.46|80.31|77.31|0
1724971200000|2024-08-29 22:40:00|80.37|77.37|80.21|77.21|80.41|77.41|80.19|77.19|0
1724971500000|2024-08-29 22:45:00|80.23|77.23|80.41|77.41|80.53|77.53|80.21|77.21|0
1724971800000|2024-08-29 22:50:00|80.43|77.43|80.45|77.45|80.49|77.49|80.33|77.33|0
1724972100000|2024-08-29 22:55:00|80.47|77.47|80.39|77.39|80.49|77.49|80.37|77.37|0
1724972400000|2024-08-29 23:00:00|80.41|77.41|80.55|77.55|80.69|77.69|80.41|77.41|0
1724972700000|2024-08-29 23:05:00|80.57|77.57|80.36|77.36|80.61|77.61|80.34|77.34|0
1724973000000|2024-08-29 23:10:00|80.34|77.34|80.24|77.24|80.4|77.4|80.24|77.24|0
1724973300000|2024-08-29 23:15:00|80.26|77.26|80.3|77.3|80.36|77.36|80.2|77.2|0
1724973600000|2024-08-29 23:20:00|80.32|77.32|80.15|77.15|80.34|77.34|80.03|77.03|0
1724973900000|2024-08-29 23:25:00|80.13|77.13|80.11|77.11|80.23|77.23|80.07|77.07|0
1724974200000|2024-08-29 23:30:00|80.13|77.13|80.43|77.43|80.48|77.48|80.13|77.13|0
1724974500000|2024-08-29 23:35:00|80.46|77.46|80.51|77.51|80.51|77.51|80.31|77.31|0
1724974800000|2024-08-29 23:40:00|80.49|77.49|80.43|77.43|80.59|77.59|80.39|77.39|0
1724975100000|2024-08-29 23:45:00|80.45|77.45|80.19|77.19|80.51|77.51|80.15|77.15|0
1724975400000|2024-08-29 23:50:00|80.21|77.21|80.47|77.47|80.55|77.55|80.17|77.17|0
1724975700000|2024-08-29 23:55:00|80.51|77.51|80.51|77.51|80.51|77.51|80.39|77.39|0
1724976000000|2024-08-30 00:00:00|80.43|77.43|80.99|77.99|81.08|78.08|80.43|77.43|0
1724976300000|2024-08-30 00:05:00|81.03|78.03|81.36|78.36|81.53|78.53|80.95|77.95|0
1724976600000|2024-08-30 00:10:00|81.38|78.38|81.52|78.52|81.56|78.56|81.24|78.24|0
1724976900000|2024-08-30 00:15:00|81.08|78.88|81.24|79.04|81.27|79.07|80.79|78.59|0
1724977200000|2024-08-30 00:20:00|81.22|79.02|80.87|78.67|81.24|79.04|80.87|78.67|0
1724977500000|2024-08-30 00:25:00|80.85|78.65|80.18|77.98|80.87|78.67|80.1|77.9|0
1724977800000|2024-08-30 00:30:00|80.22|78.02|80.01|77.81|80.22|78.02|79.79|77.59|0
1724978100000|2024-08-30 00:35:00|79.95|77.75|79.97|77.77|80.05|77.85|79.81|77.61|0
1724978400000|2024-08-30 00:40:00|79.99|77.79|79.89|77.69|80.01|77.81|79.87|77.67|0
1724978700000|2024-08-30 00:45:00|79.91|77.71|79.95|77.75|80.07|77.87|79.89|77.69|0
1724979000000|2024-08-30 00:50:00|79.97|77.77|79.96|77.76|80.01|77.81|79.89|77.69|0
1724979300000|2024-08-30 00:55:00|80.01|77.81|79.92|77.72|80.01|77.81|79.66|77.46|0
1724979600000|2024-08-30 01:00:00|79.88|77.68|79.52|77.32|79.88|77.68|79.48|77.28|0
1724979900000|2024-08-30 01:05:00|79.5|77.3|79.82|77.62|79.84|77.64|79.48|77.28|0
1724980200000|2024-08-30 01:10:00|79.84|77.64|79.9|77.7|79.92|77.72|79.8|77.6|0
1724980500000|2024-08-30 01:15:00|79.92|77.72|80.12|77.92|80.2|78|79.9|77.7|0
1724980800000|2024-08-30 01:20:00|80.08|77.88|80.16|77.96|80.28|78.08|80.06|77.86|0
1724981100000|2024-08-30 01:25:00|80.18|77.98|80.44|78.24|80.44|78.24|80.16|77.96|0
1724981400000|2024-08-30 01:30:00|80.4|78.2|80.07|77.87|80.44|78.24|80.03|77.83|0
1724981700000|2024-08-30 01:35:00|80.05|77.85|79.83|77.63|80.13|77.93|79.83|77.63|0
1724982000000|2024-08-30 01:40:00|79.79|77.59|79.85|77.65|79.91|77.71|79.73|77.53|0
1724982300000|2024-08-30 01:45:00|79.83|77.63|79.9|77.7|79.95|77.75|79.68|77.48|0
1724982600000|2024-08-30 01:50:00|79.88|77.68|79.82|77.62|79.9|77.7|79.74|77.54|0
1724982900000|2024-08-30 01:55:00|79.86|77.66|80.1|77.9|80.14|77.94|79.82|77.62|0
1724983200000|2024-08-30 02:00:00|80.08|77.88|79.74|77.54|80.17|77.97|79.66|77.46|0
1724983500000|2024-08-30 02:05:00|79.78|77.58|79.94|77.74|80.06|77.86|79.78|77.58|0
1724983800000|2024-08-30 02:10:00|79.98|77.78|79.9|77.7|80.02|77.82|79.77|77.57|0
1724984100000|2024-08-30 02:15:00|79.92|77.72|79.73|77.53|79.94|77.74|79.73|77.53|0
1724984400000|2024-08-30 02:20:00|79.71|77.51|79.45|77.25|79.77|77.57|79.45|77.25|0
1724984700000|2024-08-30 02:25:00|79.43|77.23|79.34|77.14|79.45|77.25|79.29|77.09|0
1724985000000|2024-08-30 02:30:00|79.32|77.12|79.24|77.04|79.36|77.16|79.12|76.92|0
1724985300000|2024-08-30 02:35:00|79.28|77.08|79.24|77.04|79.28|77.08|79.16|76.96|0
1724985600000|2024-08-30 02:40:00|79.28|77.08|79.2|77|79.28|77.08|79.16|76.96|0
1724985900000|2024-08-30 02:45:00|79.18|76.98|79.16|76.96|79.24|77.04|79.14|76.94|0
1724986200000|2024-08-30 02:50:00|79.14|76.94|79.22|77.02|79.23|77.03|79.11|76.91|0
1724986500000|2024-08-30 02:55:00|79.23|77.03|79.07|76.87|79.34|77.14|78.99|76.79|0
1724986800000|2024-08-30 03:00:00|79.05|76.85|79.25|77.05|79.35|77.15|78.99|76.79|0
1724987100000|2024-08-30 03:05:00|79.27|77.07|79.59|77.39|79.63|77.43|79.27|77.07|0
1724987400000|2024-08-30 03:10:00|79.55|77.35|79.67|77.47|79.71|77.51|79.51|77.31|0
1724987700000|2024-08-30 03:15:00|79.65|77.45|79.71|77.51|79.71|77.51|79.63|77.43|0
1724988000000|2024-08-30 03:20:00|79.67|77.47|79.87|77.67|79.89|77.69|79.67|77.47|0
1724988300000|2024-08-30 03:25:00|79.83|77.63|79.79|77.59|79.83|77.63|79.67|77.47|0
1724988600000|2024-08-30 03:30:00|79.75|77.55|79.7|77.5|79.79|77.59|79.7|77.5|0
1724988900000|2024-08-30 03:35:00|79.66|77.46|79.82|77.62|79.87|77.67|79.62|77.42|0
1724989200000|2024-08-30 03:40:00|79.85|77.65|79.9|77.7|80.19|77.99|79.82|77.62|0
1724989500000|2024-08-30 03:45:00|79.92|77.72|79.82|77.62|79.94|77.74|79.7|77.5|0
1724989800000|2024-08-30 03:50:00|79.8|77.6|79.7|77.5|79.82|77.62|79.58|77.38|0
1724990100000|2024-08-30 03:55:00|79.74|77.54|79.61|77.41|79.76|77.56|79.57|77.37|0
1724990400000|2024-08-30 04:00:00|79.57|77.37|79.77|77.57|79.86|77.66|79.53|77.33|0
1724990700000|2024-08-30 04:05:00|79.76|77.56|79.77|77.57|79.81|77.61|79.73|77.53|0
1724991000000|2024-08-30 04:10:00|79.79|77.59|79.83|77.63|79.85|77.65|79.69|77.49|0
1724991300000|2024-08-30 04:15:00|79.81|77.61|79.93|77.73|80.01|77.81|79.77|77.57|0
1724991600000|2024-08-30 04:20:00|79.89|77.69|79.81|77.61|79.93|77.73|79.77|77.57|0
1724991900000|2024-08-30 04:25:00|79.85|77.65|79.97|77.77|79.97|77.77|79.77|77.57|0
1724992200000|2024-08-30 04:30:00|80.01|77.81|79.72|77.52|80.01|77.81|79.68|77.48|0
1724992500000|2024-08-30 04:35:00|79.7|77.5|79.52|77.32|79.72|77.52|79.52|77.32|0
1724992800000|2024-08-30 04:40:00|79.56|77.36|79.36|77.16|79.56|77.36|79.32|77.12|0
1724993100000|2024-08-30 04:45:00|79.34|77.14|79.27|77.07|79.4|77.2|79.19|76.99|0
1724993400000|2024-08-30 04:50:00|79.23|77.03|79.31|77.11|79.31|77.11|79.15|76.95|0
1724993700000|2024-08-30 04:55:00|79.33|77.13|79.27|77.07|79.37|77.17|79.27|77.07|0
1724994000000|2024-08-30 05:00:00|79.29|77.09|79.31|77.11|79.45|77.25|79.23|77.03|0
1724994300000|2024-08-30 05:05:00|79.27|77.07|79.39|77.19|79.43|77.23|79.23|77.03|0
1724994600000|2024-08-30 05:10:00|79.37|77.17|79.37|77.17|79.43|77.23|79.31|77.11|0
1724994900000|2024-08-30 05:15:00|79.39|77.19|79.42|77.22|79.51|77.31|79.38|77.18|0
1724995200000|2024-08-30 05:20:00|79.4|77.2|79.52|77.32|79.63|77.43|79.34|77.14|0
1724995500000|2024-08-30 05:25:00|79.5|77.3|79.54|77.34|79.58|77.38|79.34|77.14|0
1724995800000|2024-08-30 05:30:00|79.5|77.3|79.54|77.34|79.54|77.34|79.38|77.18|0
1724996100000|2024-08-30 05:35:00|79.5|77.3|79|76.8|79.5|77.3|79|76.8|0
1724996400000|2024-08-30 05:40:00|78.97|76.77|78.81|76.61|79.09|76.89|78.81|76.61|0
1724996700000|2024-08-30 05:45:00|78.77|76.57|78.93|76.73|78.97|76.77|78.77|76.57|0
1724997000000|2024-08-30 05:50:00|78.91|76.71|78.87|76.67|78.95|76.75|78.81|76.61|0
1724997300000|2024-08-30 05:55:00|78.85|76.65|79.41|77.21|79.53|77.33|78.77|76.57|0
1724997600000|2024-08-30 06:00:00|79.25|77.05|79.05|76.85|79.49|77.29|79.05|76.85|0
1724997900000|2024-08-30 06:05:00|79.01|76.81|78.76|76.56|79.05|76.85|78.68|76.48|0
1724998200000|2024-08-30 06:10:00|78.72|76.52|78.68|76.48|78.92|76.72|78.66|76.46|0
1724998500000|2024-08-30 06:15:00|78.72|76.52|78.91|76.71|79.03|76.83|77.91|75.71|0
1724998800000|2024-08-30 06:20:00|78.95|76.75|78.99|76.79|79.11|76.91|78.91|76.71|0
1724999100000|2024-08-30 06:25:00|78.95|76.75|78.95|76.75|78.99|76.79|78.87|76.67|0
1724999400000|2024-08-30 06:30:00|78.97|76.77|78.87|76.67|79.03|76.83|78.79|76.59|0
1724999700000|2024-08-30 06:35:00|78.85|76.65|79.23|77.03|79.33|77.13|78.85|76.65|0
1725000000000|2024-08-30 06:40:00|79.19|76.99|78.98|76.78|79.27|77.07|78.94|76.74|0
1725000300000|2024-08-30 06:45:00|79.14|76.94|79.3|77.1|79.3|77.1|78.94|76.74|0
1725000600000|2024-08-30 06:50:00|79.28|77.08|79.18|76.98|79.38|77.18|79.1|76.9|0
1725000900000|2024-08-30 06:55:00|79.2|77|79.38|77.18|79.38|77.18|79.1|76.9|0
1725001200000|2024-08-30 07:00:00|79.26|77.06|79.34|77.14|79.34|77.14|79.1|76.9|0
1725001500000|2024-08-30 07:05:00|79.36|77.16|79.38|77.18|79.5|77.3|79.06|76.86|0
1725001800000|2024-08-30 07:10:00|79.42|77.22|79.33|77.13|79.58|77.38|79.31|77.11|0
1725002100000|2024-08-30 07:15:00|79.35|77.15|78.89|76.69|79.37|77.17|78.77|76.57|0
1725002400000|2024-08-30 07:20:00|78.91|76.71|78.97|76.77|79.09|76.89|78.81|76.61|0
1725002700000|2024-08-30 07:25:00|79.01|76.81|78.61|76.41|79.01|76.81|78.57|76.37|0
1725003000000|2024-08-30 07:30:00|78.57|76.37|78.15|75.95|78.57|76.37|78.13|75.93|0
1725003300000|2024-08-30 07:35:00|78.13|75.93|77.81|75.61|78.24|76.04|77.81|75.61|0
1725003600000|2024-08-30 07:40:00|77.85|75.65|77.37|75.17|78.02|75.82|77.33|75.13|0
1725003900000|2024-08-30 07:45:00|77.33|75.13|77.88|75.68|77.88|75.68|77.33|75.13|0
1725004200000|2024-08-30 07:50:00|77.92|75.72|77.8|75.6|78.08|75.88|77.76|75.56|0
1725004500000|2024-08-30 07:55:00|77.78|75.58|77.76|75.56|77.8|75.6|77.52|75.32|0
1725004800000|2024-08-30 08:00:00|77.8|75.6|77.84|75.64|77.92|75.72|77.52|75.32|0
1725005100000|2024-08-30 08:05:00|77.8|75.6|77.95|75.75|78.03|75.83|77.56|75.36|0
1725005400000|2024-08-30 08:10:00|77.91|75.71|77.68|75.48|77.91|75.71|77.64|75.44|0
1725005700000|2024-08-30 08:15:00|77.75|75.55|77.59|75.39|77.79|75.59|77.4|75.2|0
1725006000000|2024-08-30 08:20:00|77.63|75.43|77.08|74.88|78.67|76.47|77.08|74.88|0
1725006300000|2024-08-30 08:25:00|77.04|74.84|76.88|74.68|77.04|74.84|76.81|74.61|0
1725006600000|2024-08-30 08:30:00|76.84|74.64|76.92|74.72|77.12|74.92|76.84|74.64|0
1725006900000|2024-08-30 08:35:00|76.9|74.7|76.92|74.72|77.12|74.92|76.68|74.48|0
1725007200000|2024-08-30 08:40:00|76.88|74.68|76.88|74.68|77.04|74.84|76.8|74.6|0
1725007500000|2024-08-30 08:45:00|76.84|74.64|76.96|74.76|77|74.8|76.64|74.44|0
1725007800000|2024-08-30 08:50:00|76.88|74.68|77.03|74.83|77.19|74.99|76.8|74.6|0
1725008100000|2024-08-30 08:55:00|77.11|74.91|77.11|74.91|77.29|75.09|77.11|74.91|0
1725008400000|2024-08-30 09:00:00|77.15|74.95|76.99|74.79|77.23|75.03|76.91|74.71|0
1725008700000|2024-08-30 09:05:00|77.03|74.83|77.07|74.87|77.22|75.02|76.99|74.79|0
1725009000000|2024-08-30 09:10:00|77.03|74.83|76.87|74.67|77.11|74.91|76.87|74.67|0
1724631600000|2024-08-26 00:20:00|78.25|76.05|78.29|76.09|78.33|76.13|78.21|76.01|0
1724631900000|2024-08-26 00:25:00|78.33|76.13|78.39|76.19|78.52|76.32|78.25|76.05|0
1724632200000|2024-08-26 00:30:00|78.37|76.17|78.21|76.01|78.48|76.28|78.13|75.93|0
1724632500000|2024-08-26 00:35:00|78.25|76.05|77.8|75.6|78.33|76.13|77.74|75.54|0
1724632800000|2024-08-26 00:40:00|77.82|75.62|77.58|75.38|77.85|75.65|77.5|75.3|0
1724633100000|2024-08-26 00:45:00|77.62|75.42|77.15|74.95|77.66|75.46|77.15|74.95|0
1724633400000|2024-08-26 00:50:00|77.11|74.91|77.27|75.07|77.31|75.11|77.04|74.84|0
1724633700000|2024-08-26 00:55:00|77.31|75.11|77.23|75.03|77.34|75.14|77.15|74.95|0
1724634000000|2024-08-26 01:00:00|77.17|74.97|77.09|74.89|77.23|75.03|76.95|74.75|0
1724634300000|2024-08-26 01:05:00|77.11|74.91|77.22|75.02|77.28|75.08|77.11|74.91|0
1724634600000|2024-08-26 01:10:00|77.2|75|76.99|74.79|77.2|75|76.91|74.71|0
1724634900000|2024-08-26 01:15:00|76.95|74.75|76.81|74.61|77.14|74.94|76.6|74.4|0
1724635200000|2024-08-26 01:20:00|76.87|74.67|76.83|74.63|76.87|74.67|76.6|74.4|0
1724635500000|2024-08-26 01:25:00|76.87|74.67|76.95|74.75|76.97|74.77|76.75|74.55|0
1724635800000|2024-08-26 01:30:00|76.91|74.71|76.94|74.74|76.95|74.75|76.77|74.57|0
1724636100000|2024-08-26 01:35:00|76.98|74.78|77.21|75.01|77.37|75.17|76.83|74.63|0
1724636400000|2024-08-26 01:40:00|77.25|75.05|77.33|75.13|77.41|75.21|77.21|75.01|0
1724636700000|2024-08-26 01:45:00|77.29|75.09|77.32|75.12|77.32|75.12|77.05|74.85|0
1724637000000|2024-08-26 01:50:00|77.36|75.16|77.36|75.16|77.4|75.2|77.25|75.05|0
1724637300000|2024-08-26 01:55:00|77.4|75.2|77.52|75.32|77.56|75.36|77.4|75.2|0
1724637600000|2024-08-26 02:00:00|77.55|75.35|77.44|75.24|77.55|75.35|77.4|75.2|0
1724637900000|2024-08-26 02:05:00|77.47|75.27|77.43|75.23|77.63|75.43|77.42|75.22|0
1724638200000|2024-08-26 02:10:00|77.45|75.25|77.63|75.43|77.82|75.62|77.43|75.23|0
1724638500000|2024-08-26 02:15:00|77.67|75.47|77.62|75.42|77.67|75.47|77.47|75.27|0
1724638800000|2024-08-26 02:20:00|77.61|75.41|77.78|75.58|77.86|75.66|77.59|75.39|0
1724639100000|2024-08-26 02:25:00|77.82|75.62|77.74|75.54|77.82|75.62|77.62|75.42|0
1724639400000|2024-08-26 02:30:00|77.72|75.52|77.74|75.54|77.81|75.61|77.66|75.46|0
1724639700000|2024-08-26 02:35:00|77.78|75.58|77.73|75.53|77.85|75.65|77.73|75.53|0
1724640000000|2024-08-26 02:40:00|77.77|75.57|77.93|75.73|78.01|75.81|77.75|75.55|0
1724640300000|2024-08-26 02:45:00|77.97|75.77|77.85|75.65|78.01|75.81|77.77|75.57|0
1724640600000|2024-08-26 02:50:00|77.83|75.63|77.77|75.57|77.85|75.65|77.73|75.53|0
1724640900000|2024-08-26 02:55:00|77.81|75.61|77.96|75.76|78|75.8|77.81|75.61|0
1724641200000|2024-08-26 03:00:00|77.92|75.72|77.88|75.68|77.96|75.76|77.84|75.64|0
1724641500000|2024-08-26 03:05:00|77.92|75.72|77.61|75.41|77.92|75.72|77.61|75.41|0
1724641800000|2024-08-26 03:10:00|77.57|75.37|77.72|75.52|77.8|75.6|77.53|75.33|0
1724642100000|2024-08-26 03:15:00|77.7|75.5|77.53|75.33|77.72|75.52|77.53|75.33|0
1724642400000|2024-08-26 03:20:00|77.57|75.37|77.6|75.4|77.68|75.48|77.55|75.35|0
1724642700000|2024-08-26 03:25:00|77.58|75.38|77.7|75.5|77.8|75.6|77.58|75.38|0
1724643000000|2024-08-26 03:30:00|77.72|75.52|77.87|75.67|77.87|75.67|77.7|75.5|0
1724643300000|2024-08-26 03:35:00|77.91|75.71|78.53|76.33|78.69|76.49|77.91|75.71|0
1724643600000|2024-08-26 03:40:00|78.52|76.32|78.49|76.29|78.69|76.49|78.45|76.25|0
1724643900000|2024-08-26 03:45:00|78.47|76.27|78.65|76.45|78.73|76.53|78.45|76.25|0
1724644200000|2024-08-26 03:50:00|78.67|76.47|78.53|76.33|78.73|76.53|78.45|76.25|0
1724644500000|2024-08-26 03:55:00|78.57|76.37|78.57|76.37|78.61|76.41|78.53|76.33|0
1724644800000|2024-08-26 04:00:00|78.59|76.39|78.37|76.17|78.59|76.39|78.33|76.13|0
1724645100000|2024-08-26 04:05:00|78.41|76.21|78.33|76.13|78.6|76.4|78.29|76.09|0
1724645400000|2024-08-26 04:10:00|78.31|76.11|78.21|76.01|78.31|76.11|78.17|75.97|0
1724645700000|2024-08-26 04:15:00|78.25|76.05|78.23|76.03|78.29|76.09|78.21|76.01|0
1724646000000|2024-08-26 04:20:00|78.25|76.05|78.21|76.01|78.25|76.05|78.17|75.97|0
1724646300000|2024-08-26 04:25:00|78.24|76.04|78.24|76.04|78.24|76.04|78.17|75.97|0
1724646600000|2024-08-26 04:30:00|78.22|76.02|78.2|76|78.24|76.04|78.18|75.98|0
1724646900000|2024-08-26 04:35:00|78.18|75.98|78.04|75.84|78.2|76|78.04|75.84|0
1724647200000|2024-08-26 04:40:00|78.06|75.86|78.12|75.92|78.16|75.96|78.06|75.86|0
1724647500000|2024-08-26 04:45:00|78.1|75.9|78.04|75.84|78.12|75.92|78.04|75.84|0
1724647800000|2024-08-26 04:50:00|78|75.8|78.08|75.88|78.12|75.92|78|75.8|0
1724648100000|2024-08-26 04:55:00|78.1|75.9|78.15|75.95|78.15|75.95|78.08|75.88|0
1724648400000|2024-08-26 05:00:00|78.19|75.99|78.35|76.15|78.35|76.15|78.11|75.91|0
1724648700000|2024-08-26 05:05:00|78.31|76.11|78.23|76.03|78.35|76.15|78.19|75.99|0
1724649000000|2024-08-26 05:10:00|78.27|76.07|78.38|76.18|78.46|76.26|78.23|76.03|0
1724649300000|2024-08-26 05:15:00|78.42|76.22|78.23|76.03|78.42|76.22|78.15|75.95|0
1724649600000|2024-08-26 05:20:00|78.19|75.99|78.03|75.83|78.19|75.99|78.01|75.81|0
1724649900000|2024-08-26 05:25:00|78.07|75.87|78.14|75.94|78.14|75.94|78.01|75.81|0
1724650200000|2024-08-26 05:30:00|78.12|75.92|78.02|75.82|78.14|75.94|78.02|75.82|0
1724650500000|2024-08-26 05:35:00|77.98|75.78|77.75|75.55|78.02|75.82|77.75|75.55|0
1724650800000|2024-08-26 05:40:00|77.73|75.53|77.67|75.47|77.83|75.63|77.63|75.43|0
1724651100000|2024-08-26 05:45:00|77.69|75.49|77.67|75.47|77.77|75.57|77.67|75.47|0
1724651400000|2024-08-26 05:50:00|77.63|75.43|77.55|75.35|77.67|75.47|77.55|75.35|0
1724651700000|2024-08-26 05:55:00|77.53|75.33|77.82|75.62|77.94|75.74|77.53|75.33|0
1724652000000|2024-08-26 06:00:00|77.86|75.66|77.62|75.42|77.86|75.66|77.59|75.39|0
1724652300000|2024-08-26 06:05:00|77.58|75.38|77.33|75.13|77.58|75.38|77.31|75.11|0
1724652600000|2024-08-26 06:10:00|77.31|75.11|77.46|75.26|77.54|75.34|77.31|75.11|0
1724652900000|2024-08-26 06:15:00|77.45|75.25|77.39|75.19|77.5|75.3|77.39|75.19|0
1724653200000|2024-08-26 06:20:00|77.42|75.22|77.38|75.18|77.52|75.32|77.38|75.18|0
1724653500000|2024-08-26 06:25:00|77.34|75.14|77.38|75.18|77.46|75.26|77.34|75.14|0
1724653800000|2024-08-26 06:30:00|77.34|75.14|77.54|75.34|77.54|75.34|77.23|75.03|0
1724654100000|2024-08-26 06:35:00|77.42|75.22|77.65|75.45|77.73|75.53|77.42|75.22|0
1724654400000|2024-08-26 06:40:00|77.67|75.47|77.59|75.39|77.69|75.49|77.57|75.37|0
1724654700000|2024-08-26 06:45:00|77.61|75.41|77.69|75.49|77.77|75.57|77.61|75.41|0
1724655000000|2024-08-26 06:50:00|77.72|75.52|77.7|75.5|77.84|75.64|77.65|75.45|0
1724655300000|2024-08-26 06:55:00|77.68|75.48|77.72|75.52|77.8|75.6|77.61|75.41|0
1724655600000|2024-08-26 07:00:00|77.7|75.5|77.56|75.36|77.82|75.62|77.41|75.21|0
1724655900000|2024-08-26 07:05:00|77.58|75.38|77.14|74.94|77.58|75.38|77.1|74.9|0
1724656200000|2024-08-26 07:10:00|77.17|74.97|77.17|74.97|77.37|75.17|77.13|74.93|0
1724656500000|2024-08-26 07:15:00|77.13|74.93|77.13|74.93|77.27|75.07|76.98|74.78|0
1724656800000|2024-08-26 07:20:00|77.09|74.89|77.01|74.81|77.23|75.03|76.98|74.78|0
1724657100000|2024-08-26 07:25:00|77|74.8|76.94|74.74|77.09|74.89|76.82|74.62|0
1724657400000|2024-08-26 07:30:00|76.88|74.68|76.63|74.43|76.88|74.68|76.47|74.27|0
1724657700000|2024-08-26 07:35:00|76.61|74.41|76.7|74.5|76.78|74.58|76.59|74.39|0
1724658000000|2024-08-26 07:40:00|76.66|74.46|76.97|74.77|77.08|74.88|76.66|74.46|0
1724658300000|2024-08-26 07:45:00|77.01|74.81|76.97|74.77|77.08|74.88|76.95|74.75|0
1724658600000|2024-08-26 07:50:00|76.95|74.75|76.77|74.57|76.99|74.79|76.77|74.57|0
1724658900000|2024-08-26 07:55:00|76.81|74.61|76.54|74.34|76.81|74.61|76.46|74.26|0
1724659200000|2024-08-26 08:00:00|76.52|74.32|76.19|73.99|76.89|74.69|76.19|73.99|0
1724659500000|2024-08-26 08:05:00|76.27|74.07|75.85|73.65|76.44|74.24|75.85|73.65|0
1724659800000|2024-08-26 08:10:00|75.81|73.61|75.9|73.7|76.04|73.84|75.81|73.61|0
1724660100000|2024-08-26 08:15:00|75.88|73.68|75.77|73.57|75.92|73.72|75.62|73.42|0
1724660400000|2024-08-26 08:20:00|75.81|73.61|76.22|74.02|76.22|74.02|75.77|73.57|0
1724660700000|2024-08-26 08:25:00|76.26|74.06|76.07|73.87|76.3|74.1|75.99|73.79|0
1724661000000|2024-08-26 08:30:00|76.05|73.85|75.91|73.71|76.17|73.97|75.88|73.68|0
1724661300000|2024-08-26 08:35:00|75.9|73.7|75.95|73.75|76.09|73.89|75.78|73.58|0
1724661600000|2024-08-26 08:40:00|75.99|73.79|75.91|73.71|76.06|73.86|75.87|73.67|0
1724661900000|2024-08-26 08:45:00|75.95|73.75|76.02|73.82|76.1|73.9|75.83|73.63|0
1724662200000|2024-08-26 08:50:00|76.01|73.81|75.87|73.67|76.06|73.86|75.83|73.63|0
1724662500000|2024-08-26 08:55:00|75.83|73.63|75.75|73.55|75.91|73.71|75.75|73.55|0
1724662800000|2024-08-26 09:00:00|75.79|73.59|76.06|73.86|76.1|73.9|75.72|73.52|0
1724663100000|2024-08-26 09:05:00|76.04|73.84|76.09|73.89|76.21|74.01|75.94|73.74|0
1724663400000|2024-08-26 09:10:00|76.13|73.93|76.21|74.01|76.36|74.16|76.11|73.91|0
1724663700000|2024-08-26 09:15:00|76.19|73.99|76.13|73.93|76.21|74.01|76.01|73.81|0
1724664000000|2024-08-26 09:20:00|76.15|73.95|76.01|73.81|76.17|73.97|75.94|73.74|0
1724664300000|2024-08-26 09:25:00|75.97|73.77|75.9|73.7|76.09|73.89|75.86|73.66|0
1724664600000|2024-08-26 09:30:00|75.93|73.73|76.16|73.96|76.18|73.98|75.93|73.73|0
1724664900000|2024-08-26 09:35:00|76.12|73.92|75.97|73.77|76.24|74.04|75.85|73.65|0
1724665200000|2024-08-26 09:40:00|75.93|73.73|76|73.8|76.08|73.88|75.89|73.69|0
1724665500000|2024-08-26 09:45:00|76.04|73.84|76.12|73.92|76.12|73.92|76|73.8|0
1724665800000|2024-08-26 09:50:00|76.16|73.96|76|73.8|76.16|73.96|76|73.8|0
1724666100000|2024-08-26 09:55:00|75.98|73.78|75.92|73.72|76.08|73.88|75.91|73.71|0
1724666400000|2024-08-26 10:00:00|75.96|73.76|76|73.8|76.08|73.88|75.96|73.76|0
1724666700000|2024-08-26 10:05:00|75.96|73.76|75.81|73.61|76|73.8|75.73|73.53|0
1724667000000|2024-08-26 10:10:00|75.84|73.64|75.73|73.53|75.96|73.76|75.73|73.53|0
1724667300000|2024-08-26 10:15:00|75.69|73.49|75.73|73.53|75.77|73.57|75.69|73.49|0
1724667600000|2024-08-26 10:20:00|75.71|73.51|75.8|73.6|75.8|73.6|75.69|73.49|0
1724667900000|2024-08-26 10:25:00|75.78|73.58|75.68|73.48|75.8|73.6|75.65|73.45|0
1724668200000|2024-08-26 10:30:00|75.72|73.52|76.22|74.02|76.26|74.06|75.72|73.52|0
1724668500000|2024-08-26 10:35:00|76.24|74.04|75.91|73.71|76.24|74.04|75.91|73.71|0
1724668800000|2024-08-26 10:40:00|75.95|73.75|76.37|74.17|76.41|74.21|75.89|73.69|0
1724669100000|2024-08-26 10:45:00|76.33|74.13|76.1|73.9|76.33|74.13|75.87|73.67|0
1724669400000|2024-08-26 10:50:00|76.08|73.88|75.98|73.78|76.1|73.9|75.94|73.74|0
1724669700000|2024-08-26 10:55:00|76.02|73.82|75.86|73.66|76.02|73.82|75.86|73.66|0
1724670000000|2024-08-26 11:00:00|75.83|73.63|75.67|73.47|76|73.8|75.6|73.4|0
1724670300000|2024-08-26 11:05:00|75.75|73.55|76.05|73.85|76.05|73.85|75.75|73.55|0
1724670600000|2024-08-26 11:10:00|76.17|73.97|75.99|73.79|76.24|74.04|75.9|73.7|0
1724670900000|2024-08-26 11:15:00|76.01|73.81|76.01|73.81|76.16|73.96|75.78|73.58|0
1724671200000|2024-08-26 11:20:00|75.97|73.77|76.01|73.81|76.03|73.83|75.82|73.62|0
1724671500000|2024-08-26 11:25:00|75.99|73.79|76.22|74.02|76.26|74.06|75.95|73.75|0
1724671800000|2024-08-26 11:30:00|76.2|74|75.99|73.79|76.26|74.06|75.93|73.73|0
1724672100000|2024-08-26 11:35:00|76|73.8|76.39|74.19|76.39|74.19|75.97|73.77|0
1724672400000|2024-08-26 11:40:00|76.35|74.15|76.92|74.72|76.98|74.78|76.35|74.15|0
1724672700000|2024-08-26 11:45:00|76.9|74.7|76.88|74.68|77.35|75.15|76.84|74.64|0
1724673000000|2024-08-26 11:50:00|76.84|74.64|76.38|74.18|76.84|74.64|76.34|74.14|0
1724673300000|2024-08-26 11:55:00|76.32|74.12|76.34|74.14|76.5|74.3|76.25|74.05|0
1724673600000|2024-08-26 12:00:00|76.38|74.18|76.38|74.18|76.49|74.29|76.11|73.91|0
1724673900000|2024-08-26 12:05:00|76.42|74.22|76.36|74.16|76.53|74.33|76.24|74.04|0
1724674200000|2024-08-26 12:10:00|76.41|74.21|76.03|73.83|76.41|74.21|75.99|73.79|0
1724674500000|2024-08-26 12:15:00|76.07|73.87|76.03|73.83|76.07|73.87|75.88|73.68|0
1724674800000|2024-08-26 12:20:00|76.07|73.87|76.12|73.92|76.18|73.98|75.95|73.75|0
1724675100000|2024-08-26 12:25:00|76.14|73.94|76.08|73.88|76.22|74.02|76.06|73.86|0
1724675400000|2024-08-26 12:30:00|76.1|73.9|76.41|74.21|76.56|74.36|76.06|73.86|0
1724675700000|2024-08-26 12:35:00|76.39|74.19|77.31|75.11|77.51|75.31|76.39|74.19|0
1724676000000|2024-08-26 12:40:00|77.35|75.15|77.77|75.57|77.81|75.61|77.35|75.15|0
1724676300000|2024-08-26 12:45:00|77.76|75.56|77.46|75.26|77.85|75.65|77.39|75.19|0
1724676600000|2024-08-26 12:50:00|77.5|75.3|77|74.8|77.5|75.3|76.96|74.76|0
1724676900000|2024-08-26 12:55:00|77.02|74.82|76.84|74.64|77.04|74.84|76.8|74.6|0
1724677200000|2024-08-26 13:00:00|76.88|74.68|77.19|74.99|77.23|75.03|76.8|74.6|0
1724677500000|2024-08-26 13:05:00|77.21|75.01|76.84|74.64|77.21|75.01|76.8|74.6|0
1724677800000|2024-08-26 13:10:00|76.82|74.62|76.82|74.62|76.84|74.64|76.65|74.45|0
1724678100000|2024-08-26 13:15:00|76.84|74.64|76.91|74.71|77.07|74.87|76.82|74.62|0
1724678400000|2024-08-26 13:20:00|76.89|74.69|76.49|74.29|76.89|74.69|76.45|74.25|0
1724678700000|2024-08-26 13:25:00|76.53|74.33|76.95|74.75|76.99|74.79|76.45|74.25|0
1724679000000|2024-08-26 13:30:00|76.53|74.33|75.99|73.79|77.14|74.94|75.76|73.56|0
1724679300000|2024-08-26 13:35:00|75.93|73.73|76.14|73.94|76.91|74.71|75.8|73.6|0
1724679600000|2024-08-26 13:40:00|76.18|73.98|76.56|74.36|77.17|74.97|76.18|73.98|0
1724679900000|2024-08-26 13:45:00|76.48|74.28|76.98|74.78|77.21|75.01|76.39|74.19|0
1724680200000|2024-08-26 13:50:00|76.9|74.7|77.56|75.36|77.59|75.39|76.59|74.39|0
1724680500000|2024-08-26 13:55:00|77.4|75.2|77.13|74.93|77.44|75.24|76.9|74.7|0
1724680800000|2024-08-26 14:00:00|77.05|74.85|77.13|74.93|77.75|75.55|76.86|74.66|0
1724681100000|2024-08-26 14:05:00|77.09|74.89|78.37|76.17|78.41|76.21|77.01|74.81|0
1724681400000|2024-08-26 14:10:00|78.33|76.13|78.48|76.28|78.8|76.6|78.13|75.93|0
1724681700000|2024-08-26 14:15:00|78.64|76.44|78.79|76.59|79.15|76.95|77.53|75.33|0
1724682000000|2024-08-26 14:20:00|78.67|76.47|78.4|76.2|78.79|76.59|78.24|76.04|0
1724682300000|2024-08-26 14:25:00|78.32|76.12|78.47|76.27|78.71|76.51|77.97|75.77|0
1724682600000|2024-08-26 14:30:00|78.43|76.23|79.7|77.5|79.89|77.69|78.4|76.2|0
1724682900000|2024-08-26 14:35:00|79.81|77.61|81.33|79.13|81.57|79.37|78.85|76.65|0
1724683200000|2024-08-26 14:40:00|81.41|79.21|80.77|78.57|81.49|79.29|80.37|78.17|0
1724683500000|2024-08-26 14:45:00|80.81|78.61|80.76|78.56|80.81|78.61|80.2|78|0
1724683800000|2024-08-26 14:50:00|80.84|78.64|80.52|78.32|80.96|78.76|80.16|77.96|0
1724684100000|2024-08-26 14:55:00|80.5|78.3|80.04|77.84|80.72|78.52|79.84|77.64|0
1724684400000|2024-08-26 15:00:00|80.08|77.88|80.04|77.84|80.24|78.04|79.76|77.56|0
1724684700000|2024-08-26 15:05:00|80.08|77.88|80.6|78.4|80.96|78.76|80|77.8|0
1724685000000|2024-08-26 15:10:00|80.64|78.44|80.15|77.95|80.92|78.72|80.04|77.84|0
1724685300000|2024-08-26 15:15:00|80.19|77.99|80.47|78.27|81.04|78.84|80.19|77.99|0
1724685600000|2024-08-26 15:20:00|80.51|78.31|80.45|78.25|80.97|78.77|80.13|77.93|0
1724685900000|2024-08-26 15:25:00|80.49|78.29|80.81|78.61|81.13|78.93|80.49|78.29|0
1724686200000|2024-08-26 15:30:00|80.89|78.69|81.01|78.81|81.45|79.25|80.81|78.61|0
1724686500000|2024-08-26 15:35:00|81.05|78.85|81.13|78.93|81.45|79.25|80.97|78.77|0
1724686800000|2024-08-26 15:40:00|81.17|78.97|81.08|78.88|81.29|79.09|80.36|78.16|0
1724687100000|2024-08-26 15:45:00|81.16|78.96|81|78.8|82.09|79.89|80.96|78.76|0
1724687400000|2024-08-26 15:50:00|81.04|78.84|81.89|79.69|81.93|79.73|80.92|78.72|0
1724687700000|2024-08-26 15:55:00|81.81|79.61|81.93|79.73|82.25|80.05|81.69|79.49|0
1724688000000|2024-08-26 16:00:00|81.97|79.77|81.76|79.56|82.38|80.18|81.76|79.56|0
1724688300000|2024-08-26 16:05:00|81.8|79.6|82.01|79.81|82.21|80.01|81.6|79.4|0
1724688600000|2024-08-26 16:10:00|81.92|79.72|81.88|79.68|82.17|79.97|81.4|79.2|0
1724688900000|2024-08-26 16:15:00|81.8|79.6|81.23|79.03|81.8|79.6|81.11|78.91|0
1724689200000|2024-08-26 16:20:00|81.27|79.07|80.27|78.07|81.27|79.07|80.03|77.83|0
1724689500000|2024-08-26 16:25:00|80.31|78.11|79.44|77.24|80.74|78.54|79.33|77.13|0
1724689800000|2024-08-26 16:30:00|79.4|77.2|79.36|77.16|79.48|77.28|78.93|76.73|0
1724690100000|2024-08-26 16:35:00|79.4|77.2|79.16|76.96|79.48|77.28|79.05|76.85|0
1724690400000|2024-08-26 16:40:00|79.2|77|78.92|76.72|79.36|77.16|78.92|76.72|0
1724690700000|2024-08-26 16:45:00|78.96|76.76|78.88|76.68|79.08|76.88|78.69|76.49|0
1724691000000|2024-08-26 16:50:00|78.92|76.72|79.12|76.92|79.34|77.14|78.65|76.45|0
1724691300000|2024-08-26 16:55:00|79.08|76.88|78.7|76.5|79.47|77.27|78.63|76.43|0
1724691600000|2024-08-26 17:00:00|78.63|76.43|78.43|76.23|78.9|76.7|78.43|76.23|0
1724691900000|2024-08-26 17:05:00|78.39|76.19|79.13|76.93|79.41|77.21|78.39|76.19|0
1724692200000|2024-08-26 17:10:00|79.1|76.9|78.94|76.74|79.65|77.45|78.82|76.62|0
1724692500000|2024-08-26 17:15:00|78.96|76.76|79.61|77.41|79.73|77.53|78.86|76.66|0
1724692800000|2024-08-26 17:20:00|79.57|77.37|79.09|76.89|79.69|77.49|78.85|76.65|0
1724693100000|2024-08-26 17:25:00|79.13|76.93|79.6|77.4|79.6|77.4|78.73|76.53|0
1724693400000|2024-08-26 17:30:00|79.52|77.32|79.48|77.28|79.72|77.52|79.33|77.13|0
1724693700000|2024-08-26 17:35:00|79.44|77.24|80.42|78.22|80.42|78.22|79.18|76.98|0
1724694000000|2024-08-26 17:40:00|80.18|77.98|79.98|77.78|80.18|77.98|79.7|77.5|0
1724694300000|2024-08-26 17:45:00|79.94|77.74|81.15|78.95|81.39|79.19|79.94|77.74|0
1724694600000|2024-08-26 17:50:00|81.11|78.91|81.1|78.9|81.31|79.11|80.16|77.96|0
1724694900000|2024-08-26 17:55:00|81.18|78.98|81.06|78.86|81.51|79.31|80.9|78.7|0
1724695200000|2024-08-26 18:00:00|81.02|78.82|81.26|79.06|81.34|79.14|80.53|78.33|0
1724695500000|2024-08-26 18:05:00|81.18|78.98|81.42|79.22|81.66|79.46|80.89|78.69|0
1724695800000|2024-08-26 18:10:00|81.46|79.26|80.77|78.57|81.66|79.46|80.73|78.53|0
1724696100000|2024-08-26 18:15:00|80.81|78.61|81.47|79.27|81.71|79.51|80.65|78.45|0
1724696400000|2024-08-26 18:20:00|81.43|79.23|80.78|78.58|81.43|79.23|80.58|78.38|0
1724696700000|2024-08-26 18:25:00|80.86|78.66|80.62|78.42|81.04|78.84|80.46|78.26|0
1724697000000|2024-08-26 18:30:00|80.66|78.46|80.58|78.38|80.94|78.74|80.38|78.18|0
1724697300000|2024-08-26 18:35:00|80.54|78.34|79.95|77.75|81|78.8|79.7|77.5|0
1724697600000|2024-08-26 18:40:00|79.97|77.77|79.67|77.47|79.97|77.77|79.47|77.27|0
1724697900000|2024-08-26 18:45:00|79.71|77.51|79.95|77.75|80.03|77.83|79.43|77.23|0
1724698200000|2024-08-26 18:50:00|79.99|77.79|79.66|77.46|80.34|78.14|79.66|77.46|0
1724698500000|2024-08-26 18:55:00|79.7|77.5|79.02|76.82|79.7|77.5|78.94|76.74|0
1724698800000|2024-08-26 19:00:00|79.1|76.9|79.36|77.16|79.36|77.16|78.94|76.74|0
1724699100000|2024-08-26 19:05:00|79.34|77.14|79.57|77.37|79.81|77.61|79.29|77.09|0
1724699400000|2024-08-26 19:10:00|79.53|77.33|79.25|77.05|79.55|77.35|79.01|76.81|0
1724699700000|2024-08-26 19:15:00|79.21|77.01|79.33|77.13|79.69|77.49|79.17|76.97|0
1724700000000|2024-08-26 19:20:00|79.29|77.09|79.29|77.09|79.45|77.25|79.05|76.85|0
1724700300000|2024-08-26 19:25:00|79.27|77.07|79.61|77.41|79.65|77.45|79.13|76.93|0
1724700600000|2024-08-26 19:30:00|79.72|77.52|79.52|77.32|79.96|77.76|79.4|77.2|0
1724700900000|2024-08-26 19:35:00|79.48|77.28|79.88|77.68|79.92|77.72|79.44|77.24|0
1724701200000|2024-08-26 19:40:00|79.96|77.76|80|77.8|80|77.8|79.36|77.16|0
1724701500000|2024-08-26 19:45:00|79.96|77.76|80.32|78.12|80.32|78.12|79.8|77.6|0
1724701800000|2024-08-26 19:50:00|80.28|78.08|79.76|77.56|80.28|78.08|79.32|77.12|0
1724702100000|2024-08-26 19:55:00|80|77.8|79.08|76.88|80.52|78.32|79|76.8|0
1724702400000|2024-08-26 20:00:00|78.92|76.72|79.67|77.47|79.71|77.51|78.92|76.72|0
1724702700000|2024-08-26 20:05:00|79.71|77.51|79.91|77.71|79.95|77.75|79.67|77.47|0
1724703000000|2024-08-26 20:10:00|79.95|77.75|80.07|77.87|80.11|77.91|79.87|77.67|0
1724703300000|2024-08-26 20:15:00|80.43|77.43|80.35|77.35|80.51|77.51|80.33|77.33|0
1724703600000|2024-08-26 20:20:00|80.31|77.31|80.31|77.31|80.39|77.39|80.27|77.27|0
1724703900000|2024-08-26 20:25:00|80.3|77.3|80.38|77.38|80.46|77.46|80.3|77.3|0
1724704200000|2024-08-26 20:30:00|80.42|77.42|80.9|77.9|80.95|77.95|80.42|77.42|0
1724704500000|2024-08-26 20:35:00|80.86|77.86|80.78|77.78|80.94|77.94|80.78|77.78|0
1724704800000|2024-08-26 20:40:00|80.74|77.74|80.94|77.94|80.98|77.98|80.7|77.7|0
1724705100000|2024-08-26 20:45:00|80.86|77.86|80.66|77.66|80.92|77.92|80.66|77.66|0
1724705400000|2024-08-26 20:50:00|80.68|77.68|80.29|77.29|80.7|77.7|80.25|77.25|0
1724705700000|2024-08-26 20:55:00|80.25|77.25|80.67|77.67|80.71|77.71|80.25|77.25|0
1724706000000|2024-08-26 21:00:00|80.69|77.69|80.68|77.68|80.7|77.7|80.63|77.63|0
1724706300000|2024-08-26 21:05:00|80.65|77.65|80.66|77.66|80.66|77.66|80.65|77.65|0
1724706600000|2024-08-26 21:10:00|80.68|77.68|80.52|77.52|80.7|77.7|80.49|77.49|0
1724706900000|2024-08-26 21:15:00|80.57|77.57|80.65|77.65|80.65|77.65|80.53|77.53|0
1724707200000|2024-08-26 21:20:00|80.66|77.66|80.65|77.65|80.68|77.68|80.65|77.65|0
1724707500000|2024-08-26 21:25:00|80.64|77.64|80.53|77.53|80.64|77.64|80.52|77.52|0
1724707800000|2024-08-26 21:30:00|80.52|77.52|80.52|77.52|80.55|77.55|80.52|77.52|0
1724708100000|2024-08-26 21:35:00|80.57|77.57|80.59|77.59|80.59|77.59|80.52|77.52|0
1724708400000|2024-08-26 21:40:00|80.63|77.63|80.76|77.76|80.76|77.76|80.63|77.63|0
1724708700000|2024-08-26 21:45:00|80.7|77.7|80.7|77.7|80.72|77.72|80.67|77.67|0
1724709000000|2024-08-26 21:50:00|80.73|77.73|80.74|77.74|80.74|77.74|80.72|77.72|0
1724709300000|2024-08-26 21:55:00|80.77|77.77|80.76|77.76|80.79|77.79|80.76|77.76|0
1724709600000|2024-08-26 22:00:00|80.65|77.65|80.19|77.19|80.65|77.65|80.07|77.07|0
1724709900000|2024-08-26 22:05:00|80.17|77.17|81.29|78.29|81.34|78.34|80.15|77.15|0
1724710200000|2024-08-26 22:10:00|81.21|78.21|80.77|77.77|81.21|78.21|80.77|77.77|0
1724710500000|2024-08-26 22:15:00|80.83|77.83|81.07|78.07|81.11|78.11|80.79|77.79|0
1724710800000|2024-08-26 22:20:00|81.05|78.05|81.03|78.03|81.11|78.11|80.83|77.83|0
1724711100000|2024-08-26 22:25:00|80.99|77.99|81.1|78.1|81.15|78.15|80.98|77.98|0
1724711400000|2024-08-26 22:30:00|81|78|81.39|78.39|81.63|78.63|81|78|0
1724711700000|2024-08-26 22:35:00|81.37|78.37|81.26|78.26|81.47|78.47|81.18|78.18|0
1724712000000|2024-08-26 22:40:00|81.24|78.24|81.46|78.46|81.46|78.46|81.22|78.22|0
1724712300000|2024-08-26 22:45:00|81.5|78.5|81.5|78.5|81.62|78.62|81.4|78.4|0
1724712600000|2024-08-26 22:50:00|81.48|78.48|81.42|78.42|81.5|78.5|81.3|78.3|0
1724712900000|2024-08-26 22:55:00|81.38|78.38|81.17|78.17|81.38|78.38|81.17|78.17|0
1724713200000|2024-08-26 23:00:00|81.22|78.22|80.97|77.97|81.28|78.28|80.93|77.93|0
1724713500000|2024-08-26 23:05:00|81.01|78.01|81.05|78.05|81.13|78.13|80.99|77.99|0
1724713800000|2024-08-26 23:10:00|81.11|78.11|81.01|78.01|81.13|78.13|81.01|78.01|0
1724714100000|2024-08-26 23:15:00|80.97|77.97|80.56|77.56|81.01|78.01|80.56|77.56|0
1724714400000|2024-08-26 23:20:00|80.6|77.6|80.28|77.28|80.66|77.66|80.2|77.2|0
1724714700000|2024-08-26 23:25:00|80.24|77.24|80.2|77.2|80.4|77.4|80.12|77.12|0
1724715000000|2024-08-26 23:30:00|80.18|77.18|80.24|77.24|80.32|77.32|80.12|77.12|0
1724715300000|2024-08-26 23:35:00|80.28|77.28|80.2|77.2|80.28|77.28|80.16|77.16|0
1724715600000|2024-08-26 23:40:00|80.24|77.24|80.07|77.07|80.3|77.3|80.07|77.07|0
1724715900000|2024-08-26 23:45:00|80.11|77.11|80.27|77.27|80.35|77.35|80.07|77.07|0
1724716200000|2024-08-26 23:50:00|80.25|77.25|80.11|77.11|80.27|77.27|80.11|77.11|0
1724716500000|2024-08-26 23:55:00|80.13|77.13|80.23|77.23|80.27|77.27|80.11|77.11|0
1724716800000|2024-08-27 00:00:00|80.31|77.31|80.47|77.47|80.47|77.47|80.23|77.23|0
1724717100000|2024-08-27 00:05:00|80.51|77.51|80.39|77.39|80.51|77.51|80.33|77.33|0
1724717400000|2024-08-27 00:10:00|80.43|77.43|80.42|77.42|80.55|77.55|80.38|77.38|0
1724717700000|2024-08-27 00:15:00|80.04|77.84|79.8|77.6|80.08|77.88|79.8|77.6|0
1724718000000|2024-08-27 00:20:00|79.78|77.58|79.54|77.34|79.78|77.58|79.34|77.14|0
1724718300000|2024-08-27 00:25:00|79.5|77.3|80.02|77.82|80.21|78.01|79.5|77.3|0
1724718600000|2024-08-27 00:30:00|79.98|77.78|79.9|77.7|79.98|77.78|79.74|77.54|0
1724718900000|2024-08-27 00:35:00|79.88|77.68|79.98|77.78|80.02|77.82|79.78|77.58|0
1724719200000|2024-08-27 00:40:00|80.02|77.82|80.26|78.06|80.34|78.14|79.98|77.78|0
1724719500000|2024-08-27 00:45:00|80.22|78.02|80.5|78.3|80.62|78.42|80.18|77.98|0
1724719800000|2024-08-27 00:50:00|80.46|78.26|80.82|78.62|81.1|78.9|80.46|78.26|0
1724720100000|2024-08-27 00:55:00|80.86|78.66|80.9|78.7|81.06|78.86|80.82|78.62|0
1724720400000|2024-08-27 01:00:00|80.92|78.72|80.9|78.7|81.02|78.82|80.73|78.53|0
1724720700000|2024-08-27 01:05:00|80.85|78.65|80.85|78.65|80.88|78.68|80.65|78.45|0
1724721000000|2024-08-27 01:10:00|80.81|78.61|80.89|78.69|81.01|78.81|80.77|78.57|0
1724721300000|2024-08-27 01:15:00|80.87|78.67|80.49|78.29|80.89|78.69|80.49|78.29|0
1724721600000|2024-08-27 01:20:00|80.45|78.25|80.45|78.25|80.57|78.37|80.43|78.23|0
1724721900000|2024-08-27 01:25:00|80.44|78.24|80.56|78.36|80.59|78.39|80.44|78.24|0
1724722200000|2024-08-27 01:30:00|80.58|78.38|80.84|78.64|81.05|78.85|80.56|78.36|0
1724722500000|2024-08-27 01:35:00|80.88|78.68|80.88|78.68|81.09|78.89|80.88|78.68|0
1724722800000|2024-08-27 01:40:00|80.92|78.72|80.88|78.68|81.29|79.09|80.84|78.64|0
1724723100000|2024-08-27 01:45:00|80.84|78.64|80.6|78.4|80.96|78.76|80.56|78.36|0
1724723400000|2024-08-27 01:50:00|80.56|78.36|80.35|78.15|80.64|78.44|80.35|78.15|0
1724723700000|2024-08-27 01:55:00|80.37|78.17|80.43|78.23|80.47|78.27|80.35|78.15|0
1724724000000|2024-08-27 02:00:00|80.41|78.21|80.51|78.31|80.55|78.35|80.41|78.21|0
1724724300000|2024-08-27 02:05:00|80.55|78.35|80.47|78.27|80.55|78.35|80.47|78.27|0
1724724600000|2024-08-27 02:10:00|80.51|78.31|80.55|78.35|80.59|78.39|80.47|78.27|0
1724724900000|2024-08-27 02:15:00|80.51|78.31|80.51|78.31|80.55|78.35|80.41|78.21|0
1724725200000|2024-08-27 02:20:00|80.49|78.29|80.38|78.18|80.51|78.31|80.3|78.1|0
1724725500000|2024-08-27 02:25:00|80.34|78.14|80.28|78.08|80.38|78.18|80.14|77.94|0
1724725800000|2024-08-27 02:30:00|80.26|78.06|79.82|77.62|80.26|78.06|79.7|77.5|0
1724726100000|2024-08-27 02:35:00|79.78|77.58|79.94|77.74|79.94|77.74|79.74|77.54|0
1724726400000|2024-08-27 02:40:00|79.9|77.7|79.82|77.62|79.96|77.76|79.82|77.62|0
1724726700000|2024-08-27 02:45:00|79.84|77.64|79.73|77.53|79.86|77.66|79.62|77.42|0
1724727000000|2024-08-27 02:50:00|79.69|77.49|79.73|77.53|79.77|77.57|79.69|77.49|0
1724727300000|2024-08-27 02:55:00|79.77|77.57|79.89|77.69|79.89|77.69|79.75|77.55|0
1724727600000|2024-08-27 03:00:00|79.85|77.65|79.87|77.67|79.89|77.69|79.73|77.53|0
1724727900000|2024-08-27 03:05:00|79.85|77.65|79.77|77.57|79.89|77.69|79.73|77.53|0
1724728200000|2024-08-27 03:10:00|79.73|77.53|79.69|77.49|79.81|77.61|79.65|77.45|0
1724728500000|2024-08-27 03:15:00|79.67|77.47|79.88|77.68|79.9|77.7|79.65|77.45|0
1724728800000|2024-08-27 03:20:00|79.86|77.66|80|77.8|80|77.8|79.8|77.6|0
1724729100000|2024-08-27 03:25:00|79.98|77.78|79.96|77.76|80.04|77.84|79.92|77.72|0
1724729400000|2024-08-27 03:30:00|79.92|77.72|79.94|77.74|79.96|77.76|79.88|77.68|0
1724729700000|2024-08-27 03:35:00|79.96|77.76|80.08|77.88|80.08|77.88|79.92|77.72|0
1724730000000|2024-08-27 03:40:00|80.06|77.86|79.82|77.62|80.08|77.88|79.82|77.62|0
1724730300000|2024-08-27 03:45:00|79.83|77.63|79.71|77.51|79.83|77.63|79.71|77.51|0
1724730600000|2024-08-27 03:50:00|79.73|77.53|79.83|77.63|79.83|77.63|79.73|77.53|0
1724730900000|2024-08-27 03:55:00|79.87|77.67|79.87|77.67|79.91|77.71|79.83|77.63|0
1724731200000|2024-08-27 04:00:00|79.91|77.71|79.99|77.79|80.01|77.81|79.87|77.67|0
1724731500000|2024-08-27 04:05:00|80.01|77.81|80.15|77.95|80.23|78.03|79.99|77.79|0
1724731800000|2024-08-27 04:10:00|80.13|77.93|79.9|77.7|80.13|77.93|79.86|77.66|0
1724732100000|2024-08-27 04:15:00|79.88|77.68|79.86|77.66|79.9|77.7|79.82|77.62|0
1724732400000|2024-08-27 04:20:00|79.82|77.62|79.78|77.58|79.82|77.62|79.7|77.5|0
1724732700000|2024-08-27 04:25:00|79.8|77.6|79.82|77.62|79.9|77.7|79.78|77.58|0
1724733000000|2024-08-27 04:30:00|79.8|77.6|79.7|77.5|79.82|77.62|79.7|77.5|0
1724733300000|2024-08-27 04:35:00|79.72|77.52|79.77|77.57|79.81|77.61|79.7|77.5|0
1724733600000|2024-08-27 04:40:00|79.73|77.53|79.89|77.69|79.93|77.73|79.73|77.53|0
1724733900000|2024-08-27 04:45:00|79.87|77.67|79.73|77.53|79.89|77.69|79.73|77.53|0
1724734200000|2024-08-27 04:50:00|79.71|77.51|79.73|77.53|79.77|77.57|79.61|77.41|0
1724734500000|2024-08-27 04:55:00|79.69|77.49|79.65|77.45|79.73|77.53|79.57|77.37|0
1724734800000|2024-08-27 05:00:00|79.63|77.43|79.57|77.37|79.67|77.47|79.57|77.37|0
1724735100000|2024-08-27 05:05:00|79.53|77.33|79.49|77.29|79.53|77.33|79.41|77.21|0
1724735400000|2024-08-27 05:10:00|79.45|77.25|79.36|77.16|79.45|77.25|79.35|77.15|0
1724735700000|2024-08-27 05:15:00|79.35|77.15|79.4|77.2|79.4|77.2|79.32|77.12|0
1724736000000|2024-08-27 05:20:00|79.42|77.22|79.52|77.32|79.52|77.32|79.4|77.2|0
1724736300000|2024-08-27 05:25:00|79.48|77.28|79.52|77.32|79.52|77.32|79.44|77.24|0
1724736600000|2024-08-27 05:30:00|79.48|77.28|79.36|77.16|79.48|77.28|79.36|77.16|0
1724736900000|2024-08-27 05:35:00|79.34|77.14|79.43|77.23|79.46|77.26|79.32|77.12|0
1724737200000|2024-08-27 05:40:00|79.39|77.19|79.39|77.19|79.51|77.31|79.35|77.15|0
1724737500000|2024-08-27 05:45:00|79.43|77.23|79.43|77.23|79.55|77.35|79.43|77.23|0
1724737800000|2024-08-27 05:50:00|79.39|77.19|79.33|77.13|79.39|77.19|79.27|77.07|0
1724738100000|2024-08-27 05:55:00|79.31|77.11|79.27|77.07|79.31|77.11|79.19|76.99|0
1724738400000|2024-08-27 06:00:00|79.31|77.11|79.43|77.23|79.59|77.39|79.29|77.09|0
1724738700000|2024-08-27 06:05:00|79.45|77.25|79.54|77.34|79.62|77.42|79.43|77.23|0
1724739000000|2024-08-27 06:10:00|79.56|77.36|79.46|77.26|79.6|77.4|79.38|77.18|0
1724739300000|2024-08-27 06:15:00|79.48|77.28|79.46|77.26|79.54|77.34|79.42|77.22|0
1724739600000|2024-08-27 06:20:00|79.44|77.24|79.34|77.14|79.5|77.3|79.34|77.14|0
1724739900000|2024-08-27 06:25:00|79.32|77.12|79.66|77.46|79.78|77.58|79.32|77.12|0
1724740200000|2024-08-27 06:30:00|79.7|77.5|79.49|77.29|79.7|77.5|79.48|77.28|0
1724740500000|2024-08-27 06:35:00|79.45|77.25|79.29|77.09|79.49|77.29|79.22|77.02|0
1724740800000|2024-08-27 06:40:00|79.33|77.13|79.29|77.09|79.37|77.17|79.25|77.05|0
1724741100000|2024-08-27 06:45:00|79.37|77.17|79.39|77.19|79.41|77.21|79.17|76.97|0
1724741400000|2024-08-27 06:50:00|79.37|77.17|79.25|77.05|79.37|77.17|79.25|77.05|0
1724741700000|2024-08-27 06:55:00|79.23|77.03|79.35|77.15|79.37|77.17|79.13|76.93|0
1724742000000|2024-08-27 07:00:00|79.29|77.09|79.13|76.93|79.49|77.29|79.13|76.93|0
1724742300000|2024-08-27 07:05:00|79.11|76.91|79.44|77.24|79.52|77.32|79.09|76.89|0
1724742600000|2024-08-27 07:10:00|79.42|77.22|79.28|77.08|79.48|77.28|79.2|77|0
1724742900000|2024-08-27 07:15:00|79.26|77.06|79.68|77.48|79.88|77.68|79.24|77.04|0
1724743200000|2024-08-27 07:20:00|79.72|77.52|79.8|77.6|79.98|77.78|79.72|77.52|0
1724743500000|2024-08-27 07:25:00|79.88|77.68|79.52|77.32|79.96|77.76|79.34|77.14|0
1724743800000|2024-08-27 07:30:00|79.48|77.28|79.41|77.21|79.59|77.39|79.32|77.12|0
1724744100000|2024-08-27 07:35:00|79.43|77.23|79.19|76.99|79.43|77.23|79.14|76.94|0
1724744400000|2024-08-27 07:40:00|79.17|76.97|79.27|77.07|79.35|77.15|79.13|76.93|0
1724744700000|2024-08-27 07:45:00|79.31|77.11|79.29|77.09|79.35|77.15|79.19|76.99|0
1724745000000|2024-08-27 07:50:00|79.31|77.11|79.23|77.03|79.47|77.27|79.15|76.95|0
1724745300000|2024-08-27 07:55:00|79.19|76.99|78.97|76.77|79.19|76.99|78.97|76.77|0
1724745600000|2024-08-27 08:00:00|79.01|76.81|78.51|76.31|79.07|76.87|78.51|76.31|0
1724745900000|2024-08-27 08:05:00|78.49|76.29|78.24|76.04|78.49|76.29|78.24|76.04|0
1724746200000|2024-08-27 08:10:00|78.2|76|78.08|75.88|78.51|76.31|78.04|75.84|0
1724746500000|2024-08-27 08:15:00|78.12|75.92|78.39|76.19|78.39|76.19|78.04|75.84|0
1724746800000|2024-08-27 08:20:00|78.37|76.17|78.35|76.15|78.49|76.29|78.27|76.07|0
1724747100000|2024-08-27 08:25:00|78.37|76.17|78.46|76.26|78.55|76.35|78.35|76.15|0
1724747400000|2024-08-27 08:30:00|78.43|76.23|78.38|76.18|78.54|76.34|78.35|76.15|0
1724747700000|2024-08-27 08:35:00|78.37|76.17|78.15|75.95|78.37|76.17|78.13|75.93|0
1724748000000|2024-08-27 08:40:00|78.19|75.99|78.26|76.06|78.38|76.18|78.15|75.95|0
1724748300000|2024-08-27 08:45:00|78.3|76.1|78.26|76.06|78.34|76.14|78.18|75.98|0
1724748600000|2024-08-27 08:50:00|78.3|76.1|78.73|76.53|78.81|76.61|78.26|76.06|0
1724748900000|2024-08-27 08:55:00|78.77|76.57|78.75|76.55|78.81|76.61|78.65|76.45|0
1724749200000|2024-08-27 09:00:00|78.73|76.53|78.61|76.41|78.73|76.53|78.61|76.41|0
1724749500000|2024-08-27 09:05:00|78.57|76.37|78.49|76.29|78.65|76.45|78.45|76.25|0
1724749800000|2024-08-27 09:10:00|78.45|76.25|78.41|76.21|78.53|76.33|78.33|76.13|0
1724750100000|2024-08-27 09:15:00|78.39|76.19|78.29|76.09|78.39|76.19|78.21|76.01|0
1724750400000|2024-08-27 09:20:00|78.27|76.07|78.07|75.87|78.29|76.09|78.05|75.85|0
1724750700000|2024-08-27 09:25:00|78.09|75.89|78.29|76.09|78.29|76.09|78.09|75.89|0
1724751000000|2024-08-27 09:30:00|78.33|76.13|78.44|76.24|78.48|76.28|78.32|76.12|0
1724751300000|2024-08-27 09:35:00|78.48|76.28|78.52|76.32|78.56|76.36|78.32|76.12|0
1724751600000|2024-08-27 09:40:00|78.56|76.36|78.56|76.36|78.68|76.48|78.54|76.34|0
1724751900000|2024-08-27 09:45:00|78.6|76.4|78.75|76.55|78.85|76.65|78.56|76.36|0
1724752200000|2024-08-27 09:50:00|78.79|76.59|78.55|76.35|78.83|76.63|78.55|76.35|0
1724752500000|2024-08-27 09:55:00|78.57|76.37|78.71|76.51|78.71|76.51|78.55|76.35|0
1724752800000|2024-08-27 10:00:00|78.59|76.39|78.79|76.59|78.91|76.71|78.59|76.39|0
1724753100000|2024-08-27 10:05:00|78.86|76.66|79.3|77.1|79.34|77.14|78.86|76.66|0
1724753400000|2024-08-27 10:10:00|79.32|77.12|79.81|77.61|79.81|77.61|79.32|77.12|0
1724753700000|2024-08-27 10:15:00|79.77|77.57|79.65|77.45|80.05|77.85|79.65|77.45|0
1724754000000|2024-08-27 10:20:00|79.67|77.47|79.93|77.73|79.97|77.77|79.67|77.47|0
1724754300000|2024-08-27 10:25:00|79.89|77.69|79.87|77.67|80.13|77.93|79.77|77.57|0
1724754600000|2024-08-27 10:30:00|79.89|77.69|79.69|77.49|79.93|77.73|79.59|77.39|0
1724754900000|2024-08-27 10:35:00|79.67|77.47|79.65|77.45|79.85|77.65|79.65|77.45|0
1724755200000|2024-08-27 10:40:00|79.77|77.57|80|77.8|80.07|77.87|79.73|77.53|0
1724755500000|2024-08-27 10:45:00|80.04|77.84|79.96|77.76|80.04|77.84|79.72|77.52|0
1724755800000|2024-08-27 10:50:00|80|77.8|80.17|77.97|80.72|78.52|80|77.8|0
1724756100000|2024-08-27 10:55:00|80.13|77.93|80.01|77.81|80.13|77.93|79.91|77.71|0
1724756400000|2024-08-27 11:00:00|80.05|77.85|79.99|77.79|80.53|78.33|79.97|77.77|0
1724756700000|2024-08-27 11:05:00|80|77.8|79.5|77.3|80.04|77.84|79.48|77.28|0
1724757000000|2024-08-27 11:10:00|79.48|77.28|79.36|77.16|79.5|77.3|79.18|76.98|0
1724757300000|2024-08-27 11:15:00|79.32|77.12|79.4|77.2|79.44|77.24|79.24|77.04|0
1724757600000|2024-08-27 11:20:00|79.36|77.16|79.36|77.16|79.52|77.32|79.32|77.12|0
1724757900000|2024-08-27 11:25:00|79.32|77.12|79.2|77|79.44|77.24|79.2|77|0
1724758200000|2024-08-27 11:30:00|79.18|76.98|78.64|76.44|79.2|77|78.48|76.28|0
1724758500000|2024-08-27 11:35:00|78.66|76.46|78.8|76.6|78.86|76.66|78.5|76.3|0
1724758800000|2024-08-27 11:40:00|78.76|76.56|78.56|76.36|78.76|76.56|78.48|76.28|0
1724759100000|2024-08-27 11:45:00|78.44|76.24|78.6|76.4|78.79|76.59|78.36|76.16|0
1724759400000|2024-08-27 11:50:00|78.58|76.38|78.87|76.67|78.91|76.71|78.52|76.32|0
1724759700000|2024-08-27 11:55:00|78.83|76.63|79.07|76.87|79.15|76.95|78.71|76.51|0
1724760000000|2024-08-27 12:00:00|79.11|76.91|79.56|77.36|79.62|77.42|79.11|76.91|0
1724760300000|2024-08-27 12:05:00|79.54|77.34|79.5|77.3|79.62|77.42|79.38|77.18|0
1724760600000|2024-08-27 12:10:00|79.54|77.34|79.86|77.66|79.9|77.7|79.5|77.3|0
1724760900000|2024-08-27 12:15:00|79.88|77.68|80.02|77.82|80.04|77.84|79.82|77.62|0
1724761200000|2024-08-27 12:20:00|80.06|77.86|80.02|77.82|80.38|78.18|79.98|77.78|0
1724761500000|2024-08-27 12:25:00|79.98|77.78|79.87|77.67|80.22|78.02|79.81|77.61|0
1724761800000|2024-08-27 12:30:00|79.93|77.73|80.13|77.93|80.25|78.05|79.93|77.73|0
1724762100000|2024-08-27 12:35:00|80.15|77.95|80.57|78.37|80.86|78.66|80.13|77.93|0
1724762400000|2024-08-27 12:40:00|80.61|78.41|80.9|78.7|81.02|78.82|80.57|78.37|0
1724762700000|2024-08-27 12:45:00|80.94|78.74|81.77|79.57|81.77|79.57|80.31|78.11|0
1724763000000|2024-08-27 12:50:00|81.81|79.61|81.67|79.47|82.26|80.06|81.53|79.33|0
1724763300000|2024-08-27 12:55:00|81.65|79.45|81.73|79.53|81.73|79.53|81.3|79.1|0
1724763600000|2024-08-27 13:00:00|81.69|79.49|83|80.8|83.04|80.84|81.4|79.2|0
1724763900000|2024-08-27 13:05:00|82.92|80.72|82.31|80.11|82.92|80.72|81.94|79.74|0
1724764200000|2024-08-27 13:10:00|82.39|80.19|82.43|80.23|82.51|80.31|81.61|79.41|0
1724764500000|2024-08-27 13:15:00|82.47|80.27|81.98|79.78|82.47|80.27|81.61|79.41|0
1724764800000|2024-08-27 13:20:00|81.94|79.74|82.1|79.9|82.14|79.94|81.73|79.53|0
1724765100000|2024-08-27 13:25:00|82.14|79.94|81.43|79.23|82.14|79.94|81.24|79.04|0
1724765400000|2024-08-27 13:30:00|81.4|79.2|81.65|79.45|82.38|80.18|81.12|78.92|0
1724765700000|2024-08-27 13:35:00|81.69|79.49|82.73|80.53|82.84|80.64|81.52|79.32|0
1724766000000|2024-08-27 13:40:00|82.71|80.51|82.22|80.02|83.17|80.97|81.89|79.69|0
1724766300000|2024-08-27 13:45:00|82.26|80.06|81.64|79.44|82.83|80.63|81.36|79.16|0
1724766600000|2024-08-27 13:50:00|81.76|79.56|80.38|78.18|81.76|79.56|80.1|77.9|0
1724766900000|2024-08-27 13:55:00|80.34|78.14|80.74|78.54|81.15|78.95|80.1|77.9|0
1724767200000|2024-08-27 14:00:00|80.58|78.38|81.4|79.2|81.93|79.73|80.22|78.02|0
1724767500000|2024-08-27 14:05:00|81.36|79.16|81.19|78.99|81.6|79.4|81.12|78.92|0
1724767800000|2024-08-27 14:10:00|81.28|79.08|81.39|79.19|81.66|79.46|80.71|78.51|0
1724768100000|2024-08-27 14:15:00|81.44|79.24|81.15|78.95|81.96|79.76|80.99|78.79|0
1724768400000|2024-08-27 14:20:00|81.17|78.97|80.02|77.82|81.39|79.19|79.82|77.62|0
1724768700000|2024-08-27 14:25:00|79.9|77.7|79.53|77.33|80.62|78.42|79.53|77.33|0
1724769000000|2024-08-27 14:30:00|79.57|77.37|79.57|77.37|79.73|77.53|79.01|76.81|0
1724769300000|2024-08-27 14:35:00|79.53|77.33|79.25|77.05|79.85|77.65|79.11|76.91|0
1724769600000|2024-08-27 14:40:00|79.21|77.01|79.01|76.81|79.37|77.17|79.01|76.81|0
1724769900000|2024-08-27 14:45:00|79.05|76.85|79.17|76.97|79.6|77.4|78.95|76.75|0
1724770200000|2024-08-27 14:50:00|79.29|77.09|78.55|76.35|79.84|77.64|78.24|76.04|0
1724770500000|2024-08-27 14:55:00|78.49|76.29|78.16|75.96|78.75|76.55|78.04|75.84|0
1724770800000|2024-08-27 15:00:00|78.08|75.88|77.69|75.49|78.16|75.96|77.45|75.25|0
1724771100000|2024-08-27 15:05:00|77.65|75.45|77.64|75.44|77.96|75.76|77.45|75.25|0
1724771400000|2024-08-27 15:10:00|77.61|75.41|77.9|75.7|78.38|76.18|77.53|75.33|0
1724771700000|2024-08-27 15:15:00|77.86|75.66|78.87|76.67|79.2|77|77.75|75.55|0
1724772000000|2024-08-27 15:20:00|78.77|76.57|78.73|76.53|78.89|76.69|78.25|76.05|0
1724772300000|2024-08-27 15:25:00|78.88|76.68|79.19|76.99|79.32|77.12|78.1|75.9|0
1724772600000|2024-08-27 15:30:00|79.5|77.3|80.5|78.3|80.99|78.79|79.34|77.14|0
1724772900000|2024-08-27 15:35:00|80.34|78.14|80.06|77.86|80.38|78.18|79.78|77.58|0
1724773200000|2024-08-27 15:40:00|80.1|77.9|80.02|77.82|80.62|78.42|79.82|77.62|0
1724773500000|2024-08-27 15:45:00|79.98|77.78|80.1|77.9|80.3|78.1|79.66|77.46|0
1724773800000|2024-08-27 15:50:00|80.06|77.86|79.74|77.54|80.42|78.22|79.7|77.5|0
1724774100000|2024-08-27 15:55:00|79.82|77.62|79.18|76.98|79.94|77.74|79.14|76.94|0
1724774400000|2024-08-27 16:00:00|79.22|77.02|79.22|77.02|79.38|77.18|78.98|76.78|0
1724774700000|2024-08-27 16:05:00|79.28|77.08|79.34|77.14|79.62|77.42|79.14|76.94|0
1724775000000|2024-08-27 16:10:00|79.38|77.18|78.46|76.26|79.46|77.26|78.38|76.18|0
1724775300000|2024-08-27 16:15:00|78.5|76.3|78.7|76.5|78.82|76.62|78.38|76.18|0
1724775600000|2024-08-27 16:20:00|78.66|76.46|78.81|76.61|79.13|76.93|78.62|76.42|0
1724775900000|2024-08-27 16:25:00|78.85|76.65|78.97|76.77|79.21|77.01|78.77|76.57|0
1724776200000|2024-08-27 16:30:00|78.99|76.79|78.69|76.49|79.37|77.17|78.53|76.33|0
1724776500000|2024-08-27 16:35:00|78.73|76.53|79.25|77.05|79.29|77.09|78.59|76.39|0
1724776800000|2024-08-27 16:40:00|79.21|77.01|79.92|77.72|80.37|78.17|79.17|76.97|0
1724777100000|2024-08-27 16:45:00|79.96|77.76|79.1|76.9|79.96|77.76|78.96|76.76|0
1724777400000|2024-08-27 16:50:00|79.08|76.88|78.68|76.48|79.08|76.88|78.49|76.29|0
1724777700000|2024-08-27 16:55:00|78.72|76.52|78.96|76.76|79.04|76.84|78.64|76.44|0
1724778000000|2024-08-27 17:00:00|78.92|76.72|78.72|76.52|79|76.8|78.72|76.52|0
1724778300000|2024-08-27 17:05:00|78.76|76.56|77.67|75.47|79.46|77.26|77.55|75.35|0
1724778600000|2024-08-27 17:10:00|77.63|75.43|77.39|75.19|77.67|75.47|77.32|75.12|0
1724778900000|2024-08-27 17:15:00|77.43|75.23|77.39|75.19|77.65|75.45|77.31|75.11|0
1724779200000|2024-08-27 17:20:00|77.43|75.23|77.35|75.15|77.43|75.23|77.04|74.84|0
1724779500000|2024-08-27 17:25:00|77.29|75.09|76.53|74.33|77.35|75.15|76.38|74.18|0
1724779800000|2024-08-27 17:30:00|76.49|74.29|76.53|74.33|76.69|74.49|76.22|74.02|0
1724780100000|2024-08-27 17:35:00|76.49|74.29|76.53|74.33|76.76|74.56|76.26|74.06|0
1724780400000|2024-08-27 17:40:00|76.57|74.37|76.6|74.4|77.11|74.91|76.37|74.17|0
1724780700000|2024-08-27 17:45:00|76.57|74.37|76.52|74.32|76.82|74.62|76.49|74.29|0
1724781000000|2024-08-27 17:50:00|76.49|74.29|76.21|74.01|76.52|74.32|76.14|73.94|0
1724781300000|2024-08-27 17:55:00|76.37|74.17|76.25|74.05|76.44|74.24|76.21|74.01|0
1724781600000|2024-08-27 18:00:00|76.29|74.09|76.33|74.13|76.52|74.32|76.09|73.89|0
1724781900000|2024-08-27 18:05:00|76.25|74.05|76.44|74.24|76.44|74.24|76.13|73.93|0
1724782200000|2024-08-27 18:10:00|76.4|74.2|76.4|74.2|76.63|74.43|76.23|74.03|0
1724782500000|2024-08-27 18:15:00|76.36|74.16|76.4|74.2|76.71|74.51|76.17|73.97|0
1724782800000|2024-08-27 18:20:00|76.44|74.24|76.75|74.55|76.82|74.62|76.4|74.2|0
1724783100000|2024-08-27 18:25:00|76.78|74.58|76.51|74.31|76.9|74.7|76.43|74.23|0
1724783400000|2024-08-27 18:30:00|76.55|74.35|76.7|74.5|76.9|74.7|76.39|74.19|0
1724783700000|2024-08-27 18:35:00|76.66|74.46|76.62|74.42|76.74|74.54|76.47|74.27|0
1724784000000|2024-08-27 18:40:00|76.66|74.46|76.43|74.23|76.7|74.5|76.39|74.19|0
1724784300000|2024-08-27 18:45:00|76.47|74.27|76.7|74.5|76.74|74.54|76.39|74.19|0
1724784600000|2024-08-27 18:50:00|76.74|74.54|76.81|74.61|77.09|74.89|76.5|74.3|0
1724784900000|2024-08-27 18:55:00|76.83|74.63|76.81|74.61|76.97|74.77|76.66|74.46|0
1724785200000|2024-08-27 19:00:00|76.77|74.57|77.32|75.12|77.47|75.27|76.62|74.42|0
1724785500000|2024-08-27 19:05:00|77.34|75.14|77|74.8|77.43|75.23|76.85|74.65|0
1724785800000|2024-08-27 19:10:00|77.04|74.84|77|74.8|77.04|74.84|76.69|74.49|0
1724786100000|2024-08-27 19:15:00|76.96|74.76|76.52|74.32|77.08|74.88|76.37|74.17|0
1724786400000|2024-08-27 19:20:00|76.48|74.28|76.44|74.24|76.6|74.4|76.36|74.16|0
1724786700000|2024-08-27 19:25:00|76.48|74.28|76.4|74.2|76.54|74.34|76.09|73.89|0
1724787000000|2024-08-27 19:30:00|76.48|74.28|76.65|74.45|76.79|74.59|76.36|74.16|0
1724787300000|2024-08-27 19:35:00|76.63|74.43|76.51|74.31|76.75|74.55|76.36|74.16|0
1724787600000|2024-08-27 19:40:00|76.55|74.35|76.51|74.31|76.67|74.47|76.24|74.04|0
1724787900000|2024-08-27 19:45:00|76.47|74.27|76.12|73.92|76.47|74.27|75.97|73.77|0
1724788200000|2024-08-27 19:50:00|76.3|74.1|76.74|74.54|76.94|74.74|76.16|73.96|0
1724788500000|2024-08-27 19:55:00|76.59|74.39|76.08|73.88|76.82|74.62|75.85|73.65|0
1724788800000|2024-08-27 20:00:00|76.2|74|75.92|73.72|76.51|74.31|75.92|73.72|0
1724789100000|2024-08-27 20:05:00|75.89|73.69|76.15|73.95|76.23|74.03|75.88|73.68|0
1724789400000|2024-08-27 20:10:00|76.19|73.99|76.27|74.07|76.31|74.11|76.08|73.88|0
1724789700000|2024-08-27 20:15:00|76.67|73.67|76.63|73.63|76.67|73.67|76.59|73.59|0
1724790000000|2024-08-27 20:20:00|76.59|73.59|76.55|73.55|76.67|73.67|76.51|73.51|0
1724790300000|2024-08-27 20:25:00|76.59|73.59|76.55|73.55|76.59|73.59|76.51|73.51|0
1724790600000|2024-08-27 20:30:00|76.53|73.53|76.62|73.62|76.62|73.62|76.51|73.51|0
1724790900000|2024-08-27 20:35:00|76.66|73.66|76.7|73.7|76.78|73.78|76.62|73.62|0
1724791200000|2024-08-27 20:40:00|76.66|73.66|76.74|73.74|76.81|73.81|76.66|73.66|0
1724791500000|2024-08-27 20:45:00|76.77|73.77|76.89|73.89|77.12|74.12|76.77|73.77|0
1724791800000|2024-08-27 20:50:00|76.85|73.85|76.85|73.85|76.89|73.89|76.81|73.81|0
1724792100000|2024-08-27 20:55:00|76.89|73.89|76.87|73.87|77|74|76.79|73.79|0
1724792400000|2024-08-27 21:00:00|76.7|73.7|76.76|73.76|76.77|73.77|76.7|73.7|0
1724792700000|2024-08-27 21:05:00|76.86|73.86|76.85|73.85|76.93|73.93|76.84|73.84|0
1724793000000|2024-08-27 21:10:00|76.78|73.78|76.86|73.86|76.86|73.86|76.78|73.78|0
1724793300000|2024-08-27 21:15:00|76.88|73.88|76.86|73.86|76.88|73.88|76.86|73.86|0
1724793600000|2024-08-27 21:20:00|76.84|73.84|76.72|73.72|76.84|73.84|76.72|73.72|0
1724793900000|2024-08-27 21:25:00|76.73|73.73|76.7|73.7|76.73|73.73|76.69|73.69|0
1724794200000|2024-08-27 21:30:00|76.76|73.76|76.8|73.8|76.8|73.8|76.73|73.73|0
1724794500000|2024-08-27 21:35:00|76.83|73.83|76.76|73.76|76.83|73.83|76.74|73.74|0
1724794800000|2024-08-27 21:40:00|76.74|73.74|76.81|73.81|76.82|73.82|76.74|73.74|0
1724795100000|2024-08-27 21:45:00|76.8|73.8|76.78|73.78|76.8|73.8|76.73|73.73|0
1724795400000|2024-08-27 21:50:00|76.73|73.73|76.76|73.76|76.79|73.79|76.72|73.72|0
1724795700000|2024-08-27 21:55:00|76.74|73.74|76.72|73.72|76.74|73.74|76.69|73.69|0
1724796000000|2024-08-27 22:00:00|76.77|73.77|76.59|73.59|76.81|73.81|76.55|73.55|0
1724796300000|2024-08-27 22:05:00|76.57|73.57|76.78|73.78|76.82|73.82|76.51|73.51|0
1724796600000|2024-08-27 22:10:00|76.77|73.77|77.48|74.48|77.74|74.74|76.77|73.77|0
1724796900000|2024-08-27 22:15:00|77.47|74.47|78.23|75.23|78.31|75.31|77.41|74.41|0
1724797200000|2024-08-27 22:20:00|78.27|75.27|77.99|74.99|78.41|75.41|77.95|74.95|0
1724797500000|2024-08-27 22:25:00|77.95|74.95|77.83|74.83|77.95|74.95|77.75|74.75|0
1724797800000|2024-08-27 22:30:00|77.85|74.85|78.07|75.07|78.07|75.07|77.83|74.83|0
1724798100000|2024-08-27 22:35:00|78.15|75.15|77.91|74.91|78.18|75.18|77.83|74.83|0
1724798400000|2024-08-27 22:40:00|77.95|74.95|77.91|74.91|78.04|75.04|77.87|74.87|0
1724798700000|2024-08-27 22:45:00|77.83|74.83|77.94|74.94|77.94|74.94|77.71|74.71|0
1724799000000|2024-08-27 22:50:00|77.92|74.92|78.06|75.06|78.1|75.1|77.85|74.85|0
1724799300000|2024-08-27 22:55:00|78.02|75.02|77.9|74.9|78.02|75.02|77.84|74.84|0
1724799600000|2024-08-27 23:00:00|77.92|74.92|77.94|74.94|77.98|74.98|77.86|74.86|0
1724799900000|2024-08-27 23:05:00|77.92|74.92|77.62|74.62|77.98|74.98|77.54|74.54|0
1724800200000|2024-08-27 23:10:00|77.58|74.58|77.58|74.58|77.64|74.64|77.42|74.42|0
1724800500000|2024-08-27 23:15:00|77.6|74.6|77.85|74.85|78.01|75.01|77.58|74.58|0
1724800800000|2024-08-27 23:20:00|77.89|74.89|78.33|75.33|78.4|75.4|77.85|74.85|0
1724801100000|2024-08-27 23:25:00|78.35|75.35|78.28|75.28|78.72|75.72|78.28|75.28|0
1724801400000|2024-08-27 23:30:00|78.3|75.3|78.05|75.05|78.4|75.4|78.01|75.01|0
1724801700000|2024-08-27 23:35:00|78.03|75.03|78.16|75.16|78.16|75.16|77.97|74.97|0
1724802000000|2024-08-27 23:40:00|78.14|75.14|78.08|75.08|78.16|75.16|77.96|74.96|0
1724802300000|2024-08-27 23:45:00|78.04|75.04|78|75|78.12|75.12|78|75|0
1724802600000|2024-08-27 23:50:00|77.96|74.96|77.84|74.84|77.96|74.96|77.82|74.82|0
1724802900000|2024-08-27 23:55:00|77.8|74.8|77.96|74.96|78.04|75.04|77.76|74.76|0
1724803200000|2024-08-28 00:00:00|77.88|74.88|77.72|74.72|77.96|74.96|77.64|74.64|0
1724803500000|2024-08-28 00:05:00|77.68|74.68|77.74|74.74|77.84|74.84|77.68|74.68|0
1724803800000|2024-08-28 00:10:00|77.72|74.72|77.56|74.56|77.72|74.72|77.52|74.52|0
1724804100000|2024-08-28 00:15:00|77.16|74.96|77.55|75.35|77.59|75.39|77.16|74.96|0
1724804400000|2024-08-28 00:20:00|77.59|75.39|77.59|75.39|77.75|75.55|77.55|75.35|0
1724804700000|2024-08-28 00:25:00|77.57|75.37|78.03|75.83|78.07|75.87|77.47|75.27|0
1724805000000|2024-08-28 00:30:00|78.05|75.85|77.83|75.63|78.07|75.87|77.79|75.59|0
1724805300000|2024-08-28 00:35:00|77.87|75.67|77.71|75.51|77.87|75.67|77.65|75.45|0
1724805600000|2024-08-28 00:40:00|77.75|75.55|77.86|75.66|78.02|75.82|77.75|75.55|0
1724805900000|2024-08-28 00:45:00|77.9|75.7|77.63|75.43|77.94|75.74|77.59|75.39|0
1724806200000|2024-08-28 00:50:00|77.67|75.47|77.66|75.46|77.71|75.51|77.59|75.39|0
1724806500000|2024-08-28 00:55:00|77.68|75.48|77.62|75.42|77.78|75.58|77.58|75.38|0
1724806800000|2024-08-28 01:00:00|77.66|75.46|77.62|75.42|77.7|75.5|77.58|75.38|0
1724807100000|2024-08-28 01:05:00|77.64|75.44|77.58|75.38|77.66|75.46|77.37|75.17|0
1724807400000|2024-08-28 01:10:00|77.54|75.34|77.62|75.42|77.7|75.5|77.54|75.34|0
1724807700000|2024-08-28 01:15:00|77.6|75.4|77.46|75.26|77.68|75.48|77.34|75.14|0
1724808000000|2024-08-28 01:20:00|77.5|75.3|77.5|75.3|77.58|75.38|77.46|75.26|0
1724808300000|2024-08-28 01:25:00|77.46|75.26|77.57|75.37|77.73|75.53|77.42|75.22|0
1724808600000|2024-08-28 01:30:00|77.61|75.41|77.85|75.65|77.91|75.71|77.61|75.41|0
1724808900000|2024-08-28 01:35:00|77.89|75.69|77.96|75.76|78.08|75.88|77.77|75.57|0
1724809200000|2024-08-28 01:40:00|77.98|75.78|77.53|75.33|77.98|75.78|77.53|75.33|0
1724809500000|2024-08-28 01:45:00|77.57|75.37|77.64|75.44|77.65|75.45|77.49|75.29|0
1724809800000|2024-08-28 01:50:00|77.68|75.48|77.56|75.36|77.68|75.48|77.43|75.23|0
1724810100000|2024-08-28 01:55:00|77.6|75.4|77.45|75.25|77.6|75.4|77.37|75.17|0
1724810400000|2024-08-28 02:00:00|77.48|75.28|77.66|75.46|77.68|75.48|77.47|75.27|0
1724810700000|2024-08-28 02:05:00|77.7|75.5|77.52|75.32|77.7|75.5|77.52|75.32|0
1724811000000|2024-08-28 02:10:00|77.5|75.3|77.09|74.89|77.52|75.32|77.01|74.81|0
1724811300000|2024-08-28 02:15:00|77.05|74.85|76.97|74.77|77.05|74.85|76.81|74.61|0
1724811600000|2024-08-28 02:20:00|76.93|74.73|77.01|74.81|77.05|74.85|76.85|74.65|0
1724811900000|2024-08-28 02:25:00|77.03|74.83|77.12|74.92|77.16|74.96|76.97|74.77|0
1724812200000|2024-08-28 02:30:00|77.08|74.88|77.2|75|77.24|75.04|77.08|74.88|0
1724812500000|2024-08-28 02:35:00|77.16|74.96|77.1|74.9|77.24|75.04|77.08|74.88|0
1724812800000|2024-08-28 02:40:00|77.08|74.88|77.04|74.84|77.08|74.88|76.96|74.76|0
1724813100000|2024-08-28 02:45:00|77.08|74.88|77.04|74.84|77.08|74.88|76.96|74.76|0
1724813400000|2024-08-28 02:50:00|77.02|74.82|77|74.8|77.07|74.87|77|74.8|0
1724813700000|2024-08-28 02:55:00|77.03|74.83|76.99|74.79|77.03|74.83|76.92|74.72|0
1724814000000|2024-08-28 03:00:00|77.03|74.83|76.91|74.71|77.03|74.83|76.88|74.68|0
1724814300000|2024-08-28 03:05:00|76.95|74.75|76.95|74.75|76.99|74.79|76.91|74.71|0
1724814600000|2024-08-28 03:10:00|76.97|74.77|77.03|74.83|77.03|74.83|76.87|74.67|0
1724814900000|2024-08-28 03:15:00|76.99|74.79|77.1|74.9|77.1|74.9|76.95|74.75|0
1724815200000|2024-08-28 03:20:00|77.06|74.86|76.98|74.78|77.06|74.86|76.95|74.75|0
1724815500000|2024-08-28 03:25:00|77.02|74.82|77.02|74.82|77.14|74.94|77.01|74.81|0
1724815800000|2024-08-28 03:30:00|77.06|74.86|77.06|74.86|77.18|74.98|77.04|74.84|0
1724816100000|2024-08-28 03:35:00|77.02|74.82|77.06|74.86|77.1|74.9|77.02|74.82|0
1724816400000|2024-08-28 03:40:00|77.04|74.84|77.06|74.86|77.1|74.9|77.02|74.82|0
1724816700000|2024-08-28 03:45:00|77.04|74.84|76.9|74.7|77.04|74.84|76.9|74.7|0
1724817000000|2024-08-28 03:50:00|76.94|74.74|77.03|74.83|77.05|74.85|76.9|74.7|0
1724817300000|2024-08-28 03:55:00|77.01|74.81|76.93|74.73|77.01|74.81|76.93|74.73|0
1724817600000|2024-08-28 04:00:00|76.89|74.69|76.85|74.65|76.93|74.73|76.85|74.65|0
1724817900000|2024-08-28 04:05:00|76.87|74.67|76.91|74.71|76.97|74.77|76.87|74.67|0
1724818200000|2024-08-28 04:10:00|76.93|74.73|76.89|74.69|76.93|74.73|76.85|74.65|0
1724818500000|2024-08-28 04:15:00|76.85|74.65|76.75|74.55|76.89|74.69|76.75|74.55|0
1724818800000|2024-08-28 04:20:00|76.77|74.57|76.81|74.61|76.81|74.61|76.77|74.57|0
1724819100000|2024-08-28 04:25:00|76.77|74.57|76.57|74.37|76.77|74.57|76.57|74.37|0
1724819400000|2024-08-28 04:30:00|76.59|74.39|76.61|74.41|76.61|74.41|76.49|74.29|0
1724819700000|2024-08-28 04:35:00|76.59|74.39|76.61|74.41|76.65|74.45|76.57|74.37|0
1724820000000|2024-08-28 04:40:00|76.63|74.43|76.57|74.37|76.65|74.45|76.53|74.33|0
1724820300000|2024-08-28 04:45:00|76.61|74.41|76.6|74.4|76.64|74.44|76.57|74.37|0
1724820600000|2024-08-28 04:50:00|76.64|74.44|76.56|74.36|76.64|74.44|76.53|74.33|0
1724820900000|2024-08-28 04:55:00|76.6|74.4|76.64|74.44|76.64|74.44|76.6|74.4|0
1724821200000|2024-08-28 05:00:00|76.62|74.42|76.75|74.55|76.76|74.56|76.58|74.38|0
1724821500000|2024-08-28 05:05:00|76.79|74.59|76.83|74.63|76.91|74.71|76.75|74.55|0
1724821800000|2024-08-28 05:10:00|76.87|74.67|76.79|74.59|76.87|74.67|76.79|74.59|0
1724822100000|2024-08-28 05:15:00|76.83|74.63|76.75|74.55|76.91|74.71|76.75|74.55|0
1724822400000|2024-08-28 05:20:00|76.77|74.57|76.79|74.59|76.87|74.67|76.77|74.57|0
1724822700000|2024-08-28 05:25:00|76.75|74.55|76.67|74.47|76.75|74.55|76.63|74.43|0
1724823000000|2024-08-28 05:30:00|76.69|74.49|76.78|74.58|76.86|74.66|76.67|74.47|0
1724823300000|2024-08-28 05:35:00|76.74|74.54|76.63|74.43|76.78|74.58|76.63|74.43|0
1724823600000|2024-08-28 05:40:00|76.65|74.45|76.74|74.54|76.9|74.7|76.59|74.39|0
1724823900000|2024-08-28 05:45:00|76.76|74.56|76.84|74.64|76.84|74.64|76.7|74.5|0
1724824200000|2024-08-28 05:50:00|76.82|74.62|76.66|74.46|76.82|74.62|76.62|74.42|0
1724824500000|2024-08-28 05:55:00|76.68|74.48|76.58|74.38|76.7|74.5|76.54|74.34|0
1724824800000|2024-08-28 06:00:00|76.62|74.42|76.62|74.42|76.7|74.5|76.58|74.38|0
1724825100000|2024-08-28 06:05:00|76.54|74.34|76.5|74.3|76.58|74.38|76.46|74.26|0
1724825400000|2024-08-28 06:10:00|76.48|74.28|76.57|74.37|76.57|74.37|76.42|74.22|0
1724825700000|2024-08-28 06:15:00|76.59|74.39|76.53|74.33|76.77|74.57|76.53|74.33|0
1724826000000|2024-08-28 06:20:00|76.59|74.39|76.49|74.29|76.61|74.41|76.42|74.22|0
1724826300000|2024-08-28 06:25:00|76.47|74.27|76.41|74.21|76.49|74.29|76.41|74.21|0
1724826600000|2024-08-28 06:30:00|76.45|74.25|76.3|74.1|76.45|74.25|76.3|74.1|0
1724826900000|2024-08-28 06:35:00|76.32|74.12|76.37|74.17|76.41|74.21|76.29|74.09|0
1724827200000|2024-08-28 06:40:00|76.35|74.15|76.37|74.17|76.37|74.17|76.29|74.09|0
1724827500000|2024-08-28 06:45:00|76.41|74.21|76.33|74.13|76.41|74.21|76.25|74.05|0
1724827800000|2024-08-28 06:50:00|76.37|74.17|76.33|74.13|76.37|74.17|76.25|74.05|0
1724828100000|2024-08-28 06:55:00|76.29|74.09|76.36|74.16|76.4|74.2|76.29|74.09|0
1724828400000|2024-08-28 07:00:00|76.35|74.15|76.36|74.16|76.48|74.28|76.31|74.11|0
1724828700000|2024-08-28 07:05:00|76.32|74.12|76.4|74.2|76.52|74.32|76.32|74.12|0
1724829000000|2024-08-28 07:10:00|76.38|74.18|76.44|74.24|76.48|74.28|76.36|74.16|0
1724829300000|2024-08-28 07:15:00|76.48|74.28|76.49|74.29|76.51|74.31|76.4|74.2|0
1724829600000|2024-08-28 07:20:00|76.47|74.27|76.55|74.35|76.55|74.35|76.45|74.25|0
1724829900000|2024-08-28 07:25:00|76.51|74.31|76.51|74.31|76.59|74.39|76.49|74.29|0
1724830200000|2024-08-28 07:30:00|76.47|74.27|76.78|74.58|76.82|74.62|76.47|74.27|0
1724830500000|2024-08-28 07:35:00|76.82|74.62|76.66|74.46|76.97|74.77|76.66|74.46|0
1724830800000|2024-08-28 07:40:00|76.68|74.48|76.74|74.54|76.85|74.65|76.66|74.46|0
1724831100000|2024-08-28 07:45:00|76.78|74.58|76.77|74.57|76.93|74.73|76.76|74.56|0
1724831400000|2024-08-28 07:50:00|76.74|74.54|76.62|74.42|76.77|74.57|76.62|74.42|0
1724831700000|2024-08-28 07:55:00|76.58|74.38|76.46|74.26|76.58|74.38|76.38|74.18|0
1724832000000|2024-08-28 08:00:00|76.5|74.3|76.34|74.14|76.58|74.38|76.34|74.14|0
1724832300000|2024-08-28 08:05:00|76.36|74.16|76.69|74.49|76.69|74.49|76.3|74.1|0
1724832600000|2024-08-28 08:10:00|76.67|74.47|76.69|74.49|76.92|74.72|76.61|74.41|0
1724832900000|2024-08-28 08:15:00|76.77|74.57|76.53|74.33|76.77|74.57|76.45|74.25|0
1724833200000|2024-08-28 08:20:00|76.51|74.31|76.49|74.29|76.51|74.31|76.38|74.18|0
1724833500000|2024-08-28 08:25:00|76.45|74.25|76.41|74.21|76.61|74.41|76.37|74.17|0
1724833800000|2024-08-28 08:30:00|76.37|74.17|76.1|73.9|76.41|74.21|76.1|73.9|0
1724834100000|2024-08-28 08:35:00|76.06|73.86|75.87|73.67|76.1|73.9|75.83|73.63|0
1724834400000|2024-08-28 08:40:00|75.9|73.7|75.75|73.55|75.9|73.7|75.75|73.55|0
1724834700000|2024-08-28 08:45:00|75.77|73.57|75.79|73.59|75.79|73.59|75.67|73.47|0
1724835000000|2024-08-28 08:50:00|75.75|73.55|75.67|73.47|75.79|73.59|75.67|73.47|0
1724835300000|2024-08-28 08:55:00|75.71|73.51|75.74|73.54|75.78|73.58|75.63|73.43|0
1724835600000|2024-08-28 09:00:00|75.71|73.51|75.66|73.46|75.74|73.54|75.59|73.39|0
1724835900000|2024-08-28 09:05:00|75.7|73.5|75.78|73.58|75.8|73.6|75.66|73.46|0
1724836200000|2024-08-28 09:10:00|75.82|73.62|75.93|73.73|75.97|73.77|75.78|73.58|0
1724836500000|2024-08-28 09:15:00|75.89|73.69|75.85|73.65|75.97|73.77|75.74|73.54|0
1724836800000|2024-08-28 09:20:00|75.81|73.61|75.73|73.53|75.89|73.69|75.73|73.53|0
1724837100000|2024-08-28 09:25:00|75.7|73.5|75.66|73.46|75.73|73.53|75.58|73.38|0
1724837400000|2024-08-28 09:30:00|75.68|73.48|75.89|73.69|75.92|73.72|75.66|73.46|0
1724837700000|2024-08-28 09:35:00|75.87|73.67|75.96|73.76|76|73.8|75.81|73.61|0
1724838000000|2024-08-28 09:40:00|75.94|73.74|76.08|73.88|76.19|73.99|75.92|73.72|0
1724838300000|2024-08-28 09:45:00|76.04|73.84|76.03|73.83|76.09|73.89|76|73.8|0
1724838600000|2024-08-28 09:50:00|76.02|73.82|75.96|73.76|76.11|73.91|75.92|73.72|0
1724838900000|2024-08-28 09:55:00|75.92|73.72|75.92|73.72|75.95|73.75|75.92|73.72|0
1724839200000|2024-08-28 10:00:00|75.88|73.68|75.95|73.75|75.95|73.75|75.84|73.64|0
1724839500000|2024-08-28 10:05:00|75.88|73.68|75.91|73.71|75.97|73.77|75.87|73.67|0
1724839800000|2024-08-28 10:10:00|75.89|73.69|75.91|73.71|76.1|73.9|75.89|73.69|0
1724840100000|2024-08-28 10:15:00|75.95|73.75|76.06|73.86|76.06|73.86|75.95|73.75|0
1724840400000|2024-08-28 10:20:00|76.02|73.82|76.02|73.82|76.1|73.9|75.91|73.71|0
1724840700000|2024-08-28 10:25:00|76.06|73.86|75.98|73.78|76.06|73.86|75.94|73.74|0
1724841000000|2024-08-28 10:30:00|75.94|73.74|76.06|73.86|76.14|73.94|75.92|73.72|0
1724841300000|2024-08-28 10:35:00|76.1|73.9|76.21|74.01|76.21|74.01|76.02|73.82|0
1724841600000|2024-08-28 10:40:00|76.25|74.05|76.11|73.91|76.25|74.05|76.09|73.89|0
1724841900000|2024-08-28 10:45:00|76.09|73.89|76.01|73.81|76.09|73.89|75.94|73.74|0
1724842200000|2024-08-28 10:50:00|76.05|73.85|76.15|73.95|76.28|74.08|76.05|73.85|0
1724842500000|2024-08-28 10:55:00|76.17|73.97|76.16|73.96|76.24|74.04|76.13|73.93|0
1724842800000|2024-08-28 11:00:00|76.24|74.04|76.43|74.23|76.45|74.25|76.09|73.89|0
1724843100000|2024-08-28 11:05:00|76.42|74.22|76.39|74.19|76.59|74.39|76.36|74.16|0
1724843400000|2024-08-28 11:10:00|76.36|74.16|76.39|74.19|76.51|74.31|76.34|74.14|0
1724843700000|2024-08-28 11:15:00|76.41|74.21|76.39|74.19|76.51|74.31|76.35|74.15|0
1724844000000|2024-08-28 11:20:00|76.43|74.23|76.27|74.07|76.43|74.23|76.16|73.96|0
1724844300000|2024-08-28 11:25:00|76.23|74.03|76.58|74.38|76.58|74.38|76.23|74.03|0
1724844600000|2024-08-28 11:30:00|76.56|74.36|76.54|74.34|76.58|74.38|76.42|74.22|0
1724844900000|2024-08-28 11:35:00|76.58|74.38|76.38|74.18|76.66|74.46|76.36|74.16|0
1724845200000|2024-08-28 11:40:00|76.34|74.14|76.52|74.32|76.58|74.38|76.34|74.14|0
1724845500000|2024-08-28 11:45:00|76.54|74.34|76.73|74.53|76.81|74.61|76.5|74.3|0
1724845800000|2024-08-28 11:50:00|76.77|74.57|76.92|74.72|77.16|74.96|76.73|74.53|0
1724846100000|2024-08-28 11:55:00|77|74.8|77.31|75.11|77.55|75.35|77|74.8|0
1724846400000|2024-08-28 12:00:00|77.27|75.07|77.31|75.11|77.39|75.19|77.12|74.92|0
1724846700000|2024-08-28 12:05:00|77.39|75.19|77.51|75.31|77.51|75.31|77.23|75.03|0
1724847000000|2024-08-28 12:10:00|77.54|75.34|77.66|75.46|77.74|75.54|77.51|75.31|0
1724847300000|2024-08-28 12:15:00|77.62|75.42|77.15|74.95|77.66|75.46|77.07|74.87|0
1724847600000|2024-08-28 12:20:00|77.19|74.99|77.19|74.99|77.34|75.14|77.09|74.89|0
1724847900000|2024-08-28 12:25:00|77.23|75.03|77.03|74.83|77.26|75.06|77.03|74.83|0
1724848200000|2024-08-28 12:30:00|77.11|74.91|76.87|74.67|77.14|74.94|76.87|74.67|0
1724848500000|2024-08-28 12:35:00|76.83|74.63|76.95|74.75|77.03|74.83|76.83|74.63|0
1724848800000|2024-08-28 12:40:00|76.93|74.73|76.91|74.71|76.98|74.78|76.75|74.55|0
1724849100000|2024-08-28 12:45:00|76.94|74.74|77.06|74.86|77.1|74.9|76.94|74.74|0
1724849400000|2024-08-28 12:50:00|77.1|74.9|76.9|74.7|77.14|74.94|76.9|74.7|0
1724849700000|2024-08-28 12:55:00|76.82|74.62|76.74|74.54|76.86|74.66|76.67|74.47|0
1724850000000|2024-08-28 13:00:00|76.78|74.58|76.65|74.45|76.9|74.7|76.57|74.37|0
1724850300000|2024-08-28 13:05:00|76.66|74.46|76.86|74.66|77.17|74.97|76.63|74.43|0
1724850600000|2024-08-28 13:10:00|76.82|74.62|77.33|75.13|77.4|75.2|76.74|74.54|0
1724850900000|2024-08-28 13:15:00|77.25|75.05|77.36|75.16|77.68|75.48|77.25|75.05|0
1724851200000|2024-08-28 13:20:00|77.32|75.12|77.32|75.12|77.46|75.26|77.09|74.89|0
1724851500000|2024-08-28 13:25:00|77.36|75.16|77.12|74.92|77.48|75.28|77.12|74.92|0
1724851800000|2024-08-28 13:30:00|77.36|75.16|77.26|75.06|77.36|75.16|76.46|74.26|0
1724852100000|2024-08-28 13:35:00|77.32|75.12|77.55|75.35|77.87|75.67|77.2|75|0
1724852400000|2024-08-28 13:40:00|77.59|75.39|77.51|75.31|77.67|75.47|76.65|74.45|0
1724852700000|2024-08-28 13:45:00|77.59|75.39|77.78|75.58|78.06|75.86|77.31|75.11|0
1724853000000|2024-08-28 13:50:00|77.82|75.62|77.15|74.95|77.82|75.62|76.96|74.76|0
1724853300000|2024-08-28 13:55:00|77.12|74.92|77.35|75.15|77.43|75.23|76.84|74.64|0
1724853600000|2024-08-28 14:00:00|77.51|75.31|77.58|75.38|78.02|75.82|77.39|75.19|0
1724853900000|2024-08-28 14:05:00|77.74|75.54|77.46|75.26|78.33|76.13|77.15|74.95|0
1724854200000|2024-08-28 14:10:00|77.42|75.22|77.74|75.54|77.86|75.66|77.31|75.11|0
1724854500000|2024-08-28 14:15:00|77.82|75.62|77.3|75.1|77.85|75.65|77.26|75.06|0
1724854800000|2024-08-28 14:20:00|77.34|75.14|77.46|75.26|78.05|75.85|77.18|74.98|0
1724855100000|2024-08-28 14:25:00|77.5|75.3|77.32|75.12|77.54|75.34|77.03|74.83|0
1724855400000|2024-08-28 14:30:00|77.34|75.14|77.69|75.49|77.69|75.49|76.98|74.78|0
1724855700000|2024-08-28 14:35:00|77.73|75.53|76.93|74.73|77.89|75.69|76.58|74.38|0
1724856000000|2024-08-28 14:40:00|76.9|74.7|78.12|75.92|78.35|76.15|76.86|74.66|0
1724856300000|2024-08-28 14:45:00|78.23|76.03|78.83|76.63|79.31|77.11|78|75.8|0
1724856600000|2024-08-28 14:50:00|78.87|76.67|78.39|76.19|79.07|76.87|77.38|75.18|0
1724856900000|2024-08-28 14:55:00|78.43|76.23|79.1|76.9|79.1|76.9|78.35|76.15|0
1724857200000|2024-08-28 15:00:00|79.26|77.06|79.74|77.54|80.35|78.15|79.26|77.06|0
1724857500000|2024-08-28 15:05:00|79.7|77.5|79.42|77.22|79.87|77.67|79.22|77.02|0
1724857800000|2024-08-28 15:10:00|79.54|77.34|81.65|79.45|81.65|79.45|79.32|77.12|0
1724858100000|2024-08-28 15:15:00|81.77|79.57|82.35|80.15|82.51|80.31|81.4|79.2|0
1724858400000|2024-08-28 15:20:00|82.39|80.19|82.98|80.78|83.15|80.95|81.66|79.46|0
1724858700000|2024-08-28 15:25:00|83|80.8|83.12|80.92|83.41|81.21|82.44|80.24|0
1724859000000|2024-08-28 15:30:00|83.21|81.01|83.7|81.5|84.08|81.88|83.21|81.01|0
1724859300000|2024-08-28 15:35:00|83.66|81.46|83.16|80.96|83.75|81.55|82.95|80.75|0
1724859600000|2024-08-28 15:40:00|83.29|81.09|83.66|81.46|83.95|81.75|83.24|81.04|0
1724859900000|2024-08-28 15:45:00|83.62|81.42|83.7|81.5|83.95|81.75|83.33|81.13|0
1724860200000|2024-08-28 15:50:00|83.78|81.58|82.99|80.79|83.82|81.62|82.95|80.75|0
1724860500000|2024-08-28 15:55:00|83.07|80.87|82.86|80.66|83.53|81.33|82.7|80.5|0
1724860800000|2024-08-28 16:00:00|82.9|80.7|82.9|80.7|83.15|80.95|82.57|80.37|0
1724861100000|2024-08-28 16:05:00|82.94|80.74|83.36|81.16|83.74|81.54|82.94|80.74|0
1724861400000|2024-08-28 16:10:00|83.4|81.2|83.27|81.07|83.82|81.62|83.19|80.99|0
1724861700000|2024-08-28 16:15:00|83.36|81.16|83.73|81.53|84.57|82.37|83.36|81.16|0
1724862000000|2024-08-28 16:20:00|83.75|81.55|85.03|82.83|85.46|83.26|83.69|81.49|0
1724862300000|2024-08-28 16:25:00|85.08|82.88|84.48|82.28|85.12|82.92|84.36|82.16|0
1724862600000|2024-08-28 16:30:00|84.57|82.37|83.89|81.69|84.78|82.58|83.47|81.27|0
1724862900000|2024-08-28 16:35:00|83.93|81.73|83.72|81.52|84.06|81.86|83.49|81.29|0
1724863200000|2024-08-28 16:40:00|83.76|81.56|83.39|81.19|83.85|81.65|83.26|81.06|0
1724863500000|2024-08-28 16:45:00|83.43|81.23|83.59|81.39|83.68|81.48|83.39|81.19|0
1724863800000|2024-08-28 16:50:00|83.64|81.44|82.88|80.68|83.68|81.48|82.76|80.56|0
1724864100000|2024-08-28 16:55:00|82.84|80.64|82.68|80.48|82.84|80.64|82.51|80.31|0
1724864400000|2024-08-28 17:00:00|82.7|80.5|82.63|80.43|82.88|80.68|82.14|79.94|0
1724864700000|2024-08-28 17:05:00|82.55|80.35|82.55|80.35|82.8|80.6|82.38|80.18|0
1724865000000|2024-08-28 17:10:00|82.51|80.31|84.09|81.89|84.17|81.97|82.51|80.31|0
1724865300000|2024-08-28 17:15:00|84|81.8|83.92|81.72|84.09|81.89|83.63|81.43|0
1724865600000|2024-08-28 17:20:00|83.96|81.76|84.04|81.84|84.13|81.93|83.71|81.51|0
1724865900000|2024-08-28 17:25:00|84.17|81.97|83.66|81.46|84.17|81.97|83.6|81.4|0
1724866200000|2024-08-28 17:30:00|83.75|81.55|83.2|81|83.79|81.59|83.16|80.96|0
1724866500000|2024-08-28 17:35:00|83.16|80.96|83.87|81.67|83.87|81.67|83.12|80.92|0
1724866800000|2024-08-28 17:40:00|83.91|81.71|84.37|82.17|84.5|82.3|83.7|81.5|0
1724867100000|2024-08-28 17:45:00|84.33|82.13|85.09|82.89|85.26|83.06|84.16|81.96|0
1724867400000|2024-08-28 17:50:00|85.04|82.84|86.19|83.99|86.32|84.12|84.83|82.63|0
1724867700000|2024-08-28 17:55:00|86.15|83.95|89.72|87.52|89.85|87.65|84.69|82.49|0
1724868000000|2024-08-28 18:00:00|89.63|87.43|90.37|88.17|90.5|88.3|88.85|86.65|0
1724868300000|2024-08-28 18:05:00|90.42|88.22|88.32|86.12|90.42|88.22|88.23|86.03|0
1724868600000|2024-08-28 18:10:00|88.41|86.21|88.76|86.56|88.84|86.64|88.19|85.99|0
1724868900000|2024-08-28 18:15:00|88.71|86.51|88.84|86.64|89.02|86.82|88.49|86.29|0
1724869200000|2024-08-28 18:20:00|88.88|86.68|88.69|86.49|88.88|86.68|88.27|86.07|0
1724869500000|2024-08-28 18:25:00|88.71|86.51|89.01|86.81|89.32|87.12|88.58|86.38|0
1724869800000|2024-08-28 18:30:00|88.99|86.79|88.97|86.77|89.27|87.07|88.71|86.51|0
1724870100000|2024-08-28 18:35:00|88.92|86.72|89.25|87.05|89.56|87.36|88.75|86.55|0
1724870400000|2024-08-28 18:40:00|89.21|87.01|89.51|87.31|89.65|87.45|88.86|86.66|0
1724870700000|2024-08-28 18:45:00|89.47|87.27|89.6|87.4|89.91|87.71|89.38|87.18|0
1724871000000|2024-08-28 18:50:00|89.69|87.49|87.17|84.97|89.69|87.49|87.04|84.84|0
1724871300000|2024-08-28 18:55:00|87.25|85.05|84.78|82.58|88.31|86.11|84.65|82.45|0
1724871600000|2024-08-28 19:00:00|84.95|82.75|83.9|81.7|84.95|82.75|83.69|81.49|0
1724871900000|2024-08-28 19:05:00|83.98|81.78|85.53|83.33|85.92|83.72|83.98|81.78|0
1724872200000|2024-08-28 19:10:00|85.32|83.12|85.83|83.63|86.32|84.12|85.2|83|0
1724872500000|2024-08-28 19:15:00|85.79|83.59|85.11|82.91|85.79|83.59|85.03|82.83|0
1724872800000|2024-08-28 19:20:00|85.02|82.82|84.94|82.74|85.42|83.22|84.65|82.45|0
1724873100000|2024-08-28 19:25:00|84.81|82.61|83.93|81.73|84.81|82.61|83.85|81.65|0
1724873400000|2024-08-28 19:30:00|84.02|81.82|84.18|81.98|84.31|82.11|83.6|81.4|0
1724873700000|2024-08-28 19:35:00|84.22|82.02|84.51|82.31|84.72|82.52|84.05|81.85|0
1724874000000|2024-08-28 19:40:00|84.53|82.33|83.97|81.77|84.6|82.4|83.93|81.73|0
1724874300000|2024-08-28 19:45:00|84.01|81.81|83.25|81.05|84.94|82.74|83.25|81.05|0
1724874600000|2024-08-28 19:50:00|83.09|80.89|82.67|80.47|83.46|81.26|82.14|79.94|0
1724874900000|2024-08-28 19:55:00|82.86|80.66|83.91|81.71|84.08|81.88|82.55|80.35|0
1724875200000|2024-08-28 20:00:00|83.75|81.55|84.41|82.21|85.56|83.36|83.71|81.51|0
1724875500000|2024-08-28 20:05:00|84.54|82.34|84.83|82.63|84.88|82.68|84.25|82.05|0
1724875800000|2024-08-28 20:10:00|84.79|82.59|84.49|82.29|85.02|82.82|84.31|82.11|0
1724876100000|2024-08-28 20:15:00|84.45|82.25|83.87|80.87|84.98|82.25|83.87|80.87|0
1724876400000|2024-08-28 20:20:00|83.85|80.85|88.77|85.77|88.88|85.88|83.41|80.41|0
1724876700000|2024-08-28 20:25:00|88.79|85.79|87.49|84.49|90.06|87.06|84.89|81.89|0
1724877000000|2024-08-28 20:30:00|87.38|84.38|85.53|82.53|87.9|84.9|85.36|82.36|0
1724877300000|2024-08-28 20:35:00|85.49|82.49|84.54|81.54|86.3|83.3|84.54|81.54|0
1724877600000|2024-08-28 20:40:00|84.6|81.6|85.48|82.48|86.04|83.04|83.8|80.8|0
1724877900000|2024-08-28 20:45:00|85.44|82.44|86.4|83.4|86.59|83.59|85.36|82.36|0
1724878200000|2024-08-28 20:50:00|86.38|83.38|86.76|83.76|86.78|83.78|86.08|83.08|0
1724878500000|2024-08-28 20:55:00|86.85|83.85|85.93|82.93|86.85|83.85|85.84|82.84|0
1724878800000|2024-08-28 21:00:00|86.14|83.14|86.1|83.1|86.16|83.16|85.82|82.82|0
1724879100000|2024-08-28 21:05:00|86.08|83.08|86.46|83.46|86.79|83.79|86.06|83.06|0
1724879400000|2024-08-28 21:10:00|86.47|83.47|86.93|83.93|87.02|84.02|86.42|83.42|0
1724879700000|2024-08-28 21:15:00|86.9|83.9|87.14|84.14|87.26|84.26|86.84|83.84|0
1724880000000|2024-08-28 21:20:00|87.13|84.13|86.85|83.85|87.14|84.14|86.84|83.84|0
1724880300000|2024-08-28 21:25:00|86.83|83.83|87.11|84.11|87.15|84.15|86.73|83.73|0
1724880600000|2024-08-28 21:30:00|87.15|84.15|86.9|83.9|87.15|84.15|86.8|83.8|0
1724880900000|2024-08-28 21:35:00|86.8|83.8|86.96|83.96|86.97|83.97|86.8|83.8|0
1724881200000|2024-08-28 21:40:00|86.95|83.95|87.27|84.27|87.27|84.27|86.95|83.95|0
1724881500000|2024-08-28 21:45:00|87.29|84.29|87.53|84.53|87.53|84.53|87.26|84.26|0
1724881800000|2024-08-28 21:50:00|87.54|84.54|87.76|84.76|87.86|84.86|87.54|84.54|0
1724882100000|2024-08-28 21:55:00|87.77|84.77|88.42|85.42|88.42|85.42|87.76|84.76|0
1724882400000|2024-08-28 22:00:00|89.02|86.02|87.86|84.86|89.28|86.28|87.86|84.86|0
1724882700000|2024-08-28 22:05:00|87.95|84.95|88.64|85.64|88.71|85.71|87.27|84.27|0
1724883000000|2024-08-28 22:10:00|88.62|85.62|88.12|85.12|89.28|86.28|88.07|85.07|0
1724883300000|2024-08-28 22:15:00|88.16|85.16|88.68|85.68|88.73|85.73|87.85|84.85|0
1724883600000|2024-08-28 22:20:00|88.88|85.88|88.77|85.77|89.03|86.03|88.33|85.33|0
1724883900000|2024-08-28 22:25:00|88.83|85.83|88.48|85.48|88.99|85.99|88.48|85.48|0
1724884200000|2024-08-28 22:30:00|88.46|85.46|89.16|86.16|89.2|86.2|88.2|85.2|0
1724884500000|2024-08-28 22:35:00|89.12|86.12|88.98|85.98|89.12|86.12|88.59|85.59|0
1724884800000|2024-08-28 22:40:00|88.96|85.96|90.64|87.64|91.05|88.05|88.94|85.94|0
1724885100000|2024-08-28 22:45:00|90.62|87.62|90.39|87.39|91.42|88.42|90.3|87.3|0
1724885400000|2024-08-28 22:50:00|90.42|87.42|90.21|87.21|90.66|87.66|89.99|86.99|0
1724885700000|2024-08-28 22:55:00|90.26|87.26|90.17|87.17|90.5|87.5|90.17|87.17|0
1724886000000|2024-08-28 23:00:00|90.21|87.21|90.32|87.32|90.43|87.43|90.03|87.03|0
1724886300000|2024-08-28 23:05:00|90.34|87.34|89.72|86.72|90.39|87.39|89.72|86.72|0
1724886600000|2024-08-28 23:10:00|89.79|86.79|89.85|86.85|89.9|86.9|89.63|86.63|0
1724886900000|2024-08-28 23:15:00|89.81|86.81|90.07|87.07|90.12|87.12|89.76|86.76|0
1724887200000|2024-08-28 23:20:00|90.03|87.03|90.47|87.47|90.47|87.47|89.98|86.98|0
1724887500000|2024-08-28 23:25:00|90.51|87.51|90.42|87.42|90.65|87.65|90.2|87.2|0
1724887800000|2024-08-28 23:30:00|90.47|87.47|90.07|87.07|90.47|87.47|90.02|87.02|0
1724888100000|2024-08-28 23:35:00|90.04|87.04|90.24|87.24|90.29|87.29|89.97|86.97|0
1724888400000|2024-08-28 23:40:00|90.22|87.22|89.88|86.88|90.29|87.29|89.88|86.88|0
1724888700000|2024-08-28 23:45:00|89.75|86.75|89.62|86.62|89.75|86.75|89.62|86.62|0
1724889000000|2024-08-28 23:50:00|89.66|86.66|89.79|86.79|89.88|86.88|89.66|86.66|0
1724889300000|2024-08-28 23:55:00|89.84|86.84|89.88|86.88|89.92|86.92|89.7|86.7|0
1724889600000|2024-08-29 00:00:00|89.83|86.83|89.65|86.65|89.92|86.92|89.39|86.39|0
1724889900000|2024-08-29 00:05:00|89.7|86.7|89.7|86.7|89.92|86.92|89.24|86.24|0
1724890200000|2024-08-29 00:10:00|89.61|86.61|88.64|85.64|89.61|86.61|88.59|85.59|0
1724890500000|2024-08-29 00:15:00|88.33|86.13|88.39|86.19|88.41|86.21|88.15|85.95|0
1724890800000|2024-08-29 00:20:00|88.37|86.17|88.06|85.86|88.5|86.3|87.93|85.73|0
1724891100000|2024-08-29 00:25:00|88.1|85.9|88.04|85.84|88.39|86.19|88.02|85.82|0
1724891400000|2024-08-29 00:30:00|88.06|85.86|87.97|85.77|88.23|86.03|87.93|85.73|0
1724891700000|2024-08-29 00:35:00|88.01|85.81|88.1|85.9|88.19|85.99|87.84|85.64|0
1724892000000|2024-08-29 00:40:00|88.06|85.86|87.51|85.31|88.06|85.86|87.49|85.29|0
1724892300000|2024-08-29 00:45:00|87.57|85.37|87.88|85.68|87.9|85.7|87.44|85.24|0
1724892600000|2024-08-29 00:50:00|87.9|85.7|87.87|85.67|87.92|85.72|87.61|85.41|0
1724892900000|2024-08-29 00:55:00|87.83|85.63|87.77|85.57|87.87|85.67|87.57|85.37|0
1724893200000|2024-08-29 01:00:00|87.74|85.54|87.61|85.41|87.81|85.61|87.61|85.41|0
1724893500000|2024-08-29 01:05:00|87.57|85.37|87.74|85.54|87.74|85.54|87.52|85.32|0
1724893800000|2024-08-29 01:10:00|87.72|85.52|88.13|85.93|88.13|85.93|87.7|85.5|0
1724894100000|2024-08-29 01:15:00|88.17|85.97|87.8|85.6|88.35|86.15|87.74|85.54|0
1724894400000|2024-08-29 01:20:00|87.78|85.58|88.19|85.99|88.26|86.06|87.69|85.49|0
1724894700000|2024-08-29 01:25:00|88.17|85.97|88.43|86.23|88.52|86.32|88.13|85.93|0
1724895000000|2024-08-29 01:30:00|88.52|86.32|88.52|86.32|88.61|86.41|88.43|86.23|0
1724895300000|2024-08-29 01:35:00|88.56|86.36|87.99|85.79|88.56|86.36|87.95|85.75|0
1724895600000|2024-08-29 01:40:00|88.03|85.83|87.86|85.66|88.16|85.96|87.71|85.51|0
1724895900000|2024-08-29 01:45:00|87.9|85.7|87.72|85.52|87.94|85.74|87.7|85.5|0
1724896200000|2024-08-29 01:50:00|87.77|85.57|88.03|85.83|88.07|85.87|87.77|85.57|0
1724896500000|2024-08-29 01:55:00|88.07|85.87|88.16|85.96|88.2|86|87.9|85.7|0
1724896800000|2024-08-29 02:00:00|88.14|85.94|88.07|85.87|88.24|86.04|87.94|85.74|0
1724897100000|2024-08-29 02:05:00|88.09|85.89|88.2|86|88.28|86.08|87.94|85.74|0
1724897400000|2024-08-29 02:10:00|88.22|86.02|88.15|85.95|88.37|86.17|88|85.8|0
1724897700000|2024-08-29 02:15:00|88.24|86.04|88.15|85.95|88.24|86.04|88.11|85.91|0
1724898000000|2024-08-29 02:20:00|88.19|85.99|87.8|85.6|88.24|86.04|87.71|85.51|0
1724898300000|2024-08-29 02:25:00|87.84|85.64|87.58|85.38|87.84|85.64|87.53|85.33|0
1724898600000|2024-08-29 02:30:00|87.53|85.33|87.49|85.29|87.66|85.46|87.45|85.25|0
1724898900000|2024-08-29 02:35:00|87.53|85.33|87.29|85.09|87.53|85.33|87.23|85.03|0
1724899200000|2024-08-29 02:40:00|87.27|85.07|87.1|84.9|87.31|85.11|87.01|84.81|0
1724899500000|2024-08-29 02:45:00|87.07|84.87|86.88|84.68|87.1|84.9|86.83|84.63|0
1724899800000|2024-08-29 02:50:00|86.83|84.63|86.81|84.61|86.92|84.72|86.75|84.55|0
1724900100000|2024-08-29 02:55:00|86.79|84.59|86.74|84.54|86.88|84.68|86.62|84.42|0
1724900400000|2024-08-29 03:00:00|86.79|84.59|86.66|84.46|86.79|84.59|86.57|84.37|0
1724900700000|2024-08-29 03:05:00|86.61|84.41|86.7|84.5|86.74|84.54|86.57|84.37|0
1724901000000|2024-08-29 03:10:00|86.74|84.54|86.65|84.45|86.74|84.54|86.65|84.45|0
1724901300000|2024-08-29 03:15:00|86.7|84.5|86.56|84.36|86.72|84.52|86.52|84.32|0
1724901600000|2024-08-29 03:20:00|86.61|84.41|86.65|84.45|86.65|84.45|86.54|84.34|0
1724901900000|2024-08-29 03:25:00|86.61|84.41|86.69|84.49|86.73|84.53|86.6|84.4|0
1724902200000|2024-08-29 03:30:00|86.73|84.53|86.73|84.53|86.82|84.62|86.65|84.45|0
1724902500000|2024-08-29 03:35:00|86.69|84.49|86.38|84.18|86.69|84.49|86.38|84.18|0
1724902800000|2024-08-29 03:40:00|86.36|84.16|86.73|84.53|86.77|84.57|86.36|84.16|0
1724903100000|2024-08-29 03:45:00|86.77|84.57|86.77|84.57|86.85|84.65|86.64|84.44|0
1724903400000|2024-08-29 03:50:00|86.73|84.53|86.72|84.52|86.77|84.57|86.68|84.48|0
1724903700000|2024-08-29 03:55:00|86.68|84.48|86.55|84.35|86.7|84.5|86.51|84.31|0
1724904000000|2024-08-29 04:00:00|86.51|84.31|86.46|84.26|86.55|84.35|86.33|84.13|0
1724904300000|2024-08-29 04:05:00|86.5|84.3|86.59|84.39|86.59|84.39|86.46|84.26|0
1724904600000|2024-08-29 04:10:00|86.55|84.35|86.46|84.26|86.55|84.35|86.41|84.21|0
1724904900000|2024-08-29 04:15:00|86.44|84.24|86.11|83.91|86.46|84.26|85.98|83.78|0
1724905200000|2024-08-29 04:20:00|86.15|83.95|86.07|83.87|86.15|83.95|85.98|83.78|0
1724905500000|2024-08-29 04:25:00|86.05|83.85|86.02|83.82|86.07|83.87|85.96|83.76|0
1724905800000|2024-08-29 04:30:00|86.04|83.84|86.06|83.86|86.15|83.95|86.02|83.82|0
1724906100000|2024-08-29 04:35:00|86.11|83.91|86.23|84.03|86.28|84.08|86.11|83.91|0
1724906400000|2024-08-29 04:40:00|86.19|83.99|86.32|84.12|86.36|84.16|86.19|83.99|0
1724906700000|2024-08-29 04:45:00|86.3|84.1|86.14|83.94|86.32|84.12|86.1|83.9|0
1724907000000|2024-08-29 04:50:00|86.17|83.97|85.97|83.77|86.17|83.97|85.97|83.77|0
1724907300000|2024-08-29 04:55:00|86.01|83.81|85.99|83.79|86.14|83.94|85.97|83.77|0
1724907600000|2024-08-29 05:00:00|86.01|83.81|85.97|83.77|86.14|83.94|85.95|83.75|0
1724907900000|2024-08-29 05:05:00|85.92|83.72|86.09|83.89|86.18|83.98|85.92|83.72|0
1724908200000|2024-08-29 05:10:00|86.05|83.85|86.05|83.85|86.09|83.89|85.88|83.68|0
1724908500000|2024-08-29 05:15:00|86.01|83.81|86|83.8|86.01|83.81|85.83|83.63|0
1724908800000|2024-08-29 05:20:00|86.05|83.85|85.87|83.67|86.13|83.93|85.87|83.67|0
1724909100000|2024-08-29 05:25:00|85.83|83.63|86.04|83.84|86.09|83.89|85.83|83.63|0
1724909400000|2024-08-29 05:30:00|86|83.8|86.21|84.01|86.26|84.06|85.96|83.76|0
1724909700000|2024-08-29 05:35:00|86.19|83.99|85.06|82.86|86.21|84.01|85.06|82.86|0
1724910000000|2024-08-29 05:40:00|85.04|82.84|85.52|83.32|85.61|83.41|85.04|82.84|0
1724910300000|2024-08-29 05:45:00|85.5|83.3|85.44|83.24|85.61|83.41|85.44|83.24|0
1724910600000|2024-08-29 05:50:00|85.42|83.22|85.14|82.94|85.42|83.22|85.14|82.94|0
1724910900000|2024-08-29 05:55:00|85.22|83.02|85.14|82.94|85.27|83.07|85.1|82.9|0
1724911200000|2024-08-29 06:00:00|85.18|82.98|85.13|82.93|85.31|83.11|85.01|82.81|0
1724911500000|2024-08-29 06:05:00|85.09|82.89|85.22|83.02|85.39|83.19|85.05|82.85|0
1724911800000|2024-08-29 06:10:00|85.24|83.04|85.47|83.27|85.47|83.27|85.22|83.02|0
1724912100000|2024-08-29 06:15:00|85.51|83.31|85.05|82.85|86.41|84.21|85.03|82.83|0
1724912400000|2024-08-29 06:20:00|85.03|82.83|84.9|82.7|85.15|82.95|84.9|82.7|0
1724912700000|2024-08-29 06:25:00|84.86|82.66|84.85|82.65|84.94|82.74|84.69|82.49|0
1724913000000|2024-08-29 06:30:00|84.9|82.7|84.68|82.48|84.9|82.7|84.64|82.44|0
1724913300000|2024-08-29 06:35:00|84.64|82.44|84.34|82.14|84.77|82.57|84.18|81.98|0
1724913600000|2024-08-29 06:40:00|84.37|82.17|84.13|81.93|84.37|82.17|84.13|81.93|0
1724913900000|2024-08-29 06:45:00|84.11|81.91|83.94|81.74|84.24|82.04|83.92|81.72|0
1724914200000|2024-08-29 06:50:00|83.92|81.72|84.13|81.93|84.17|81.97|83.92|81.72|0
1724914500000|2024-08-29 06:55:00|84.15|81.95|84.08|81.88|84.21|82.01|84.04|81.84|0
1724914800000|2024-08-29 07:00:00|84.04|81.84|83.54|81.34|84.04|81.84|83.54|81.34|0
1724915100000|2024-08-29 07:05:00|83.45|81.25|83.28|81.08|83.49|81.29|83.08|80.88|0
1724915400000|2024-08-29 07:10:00|83.33|81.13|83.16|80.96|83.45|81.25|83.07|80.87|0
1724915700000|2024-08-29 07:15:00|83.2|81|82.91|80.71|83.41|81.21|82.91|80.71|0
1724916000000|2024-08-29 07:20:00|82.95|80.75|83.56|81.36|83.96|81.76|82.78|80.58|0
1724916300000|2024-08-29 07:25:00|83.54|81.34|83.06|80.86|84.21|82.01|82.93|80.73|0
1724916600000|2024-08-29 07:30:00|83.01|80.81|82.76|80.56|83.01|80.81|82.6|80.4|0
1724916900000|2024-08-29 07:35:00|82.72|80.52|82.62|80.42|82.8|80.6|82.55|80.35|0
1724917200000|2024-08-29 07:40:00|82.59|80.39|82.63|80.43|82.8|80.6|82.59|80.39|0
1724917500000|2024-08-29 07:45:00|82.68|80.48|82.82|80.62|82.97|80.77|82.59|80.39|0
1724917800000|2024-08-29 07:50:00|82.84|80.64|82.8|80.6|82.96|80.76|82.76|80.56|0
1724918100000|2024-08-29 07:55:00|82.78|80.58|82.92|80.72|83|80.8|82.75|80.55|0
1724918400000|2024-08-29 08:00:00|83.04|80.84|82.92|80.72|83.34|81.14|82.54|80.34|0
1724918700000|2024-08-29 08:05:00|82.88|80.68|82.98|80.78|83.04|80.84|82.52|80.32|0
1724919000000|2024-08-29 08:10:00|82.9|80.7|82|79.8|82.94|80.74|81.96|79.76|0
1724919300000|2024-08-29 08:15:00|81.96|79.76|81.96|79.76|82.25|80.05|81.67|79.47|0
1724919600000|2024-08-29 08:20:00|81.98|79.78|83.2|81|83.24|81.04|81.98|79.78|0
1724919900000|2024-08-29 08:25:00|83.24|81.04|82.95|80.75|83.24|81.04|82.87|80.67|0
1724920200000|2024-08-29 08:30:00|82.87|80.67|82.7|80.5|82.99|80.79|82.41|80.21|0
1724920500000|2024-08-29 08:35:00|82.74|80.54|82.49|80.29|82.91|80.71|82.45|80.25|0
1724920800000|2024-08-29 08:40:00|82.45|80.25|82.12|79.92|82.7|80.5|82.07|79.87|0
1724921100000|2024-08-29 08:45:00|82.03|79.83|82.32|80.12|82.44|80.24|82.03|79.83|0
1724921400000|2024-08-29 08:50:00|82.28|80.08|82.53|80.33|82.61|80.41|82.28|80.08|0
1724921700000|2024-08-29 08:55:00|82.55|80.35|81.99|79.79|82.57|80.37|81.7|79.5|0
1724922000000|2024-08-29 09:00:00|81.95|79.75|81.7|79.5|82.07|79.87|81.66|79.46|0
1724922300000|2024-08-29 09:05:00|81.74|79.54|81.53|79.33|81.8|79.6|81.37|79.17|0
1724922600000|2024-08-29 09:10:00|81.51|79.31|81.41|79.21|81.51|79.31|81.24|79.04|0
1724922900000|2024-08-29 09:15:00|81.37|79.17|81.16|78.96|81.45|79.25|81.1|78.9|0
1724923200000|2024-08-29 09:20:00|81.14|78.94|81.04|78.84|81.36|79.16|80.87|78.67|0
1724923500000|2024-08-29 09:25:00|81.12|78.92|80.71|78.51|81.2|79|80.67|78.47|0
1724923800000|2024-08-29 09:30:00|80.67|78.47|81.07|78.87|81.24|79.04|80.61|78.41|0
1724924100000|2024-08-29 09:35:00|80.99|78.79|80.48|78.28|80.99|78.79|80.44|78.24|0
1724924400000|2024-08-29 09:40:00|80.46|78.26|80.1|77.9|80.46|78.26|79.91|77.71|0
1724924700000|2024-08-29 09:45:00|80.14|77.94|79.81|77.61|80.14|77.94|79.65|77.45|0
1724925000000|2024-08-29 09:50:00|79.77|77.57|80.09|77.89|80.09|77.89|79.61|77.41|0
1724925300000|2024-08-29 09:55:00|80.05|77.85|79.93|77.73|80.09|77.89|79.81|77.61|0
1724925600000|2024-08-29 10:00:00|79.97|77.77|79.77|77.57|79.97|77.77|79.57|77.37|0
1724925900000|2024-08-29 10:05:00|79.81|77.61|79.56|77.36|79.97|77.77|79.36|77.16|0
1724926200000|2024-08-29 10:10:00|79.6|77.4|79.84|77.64|79.88|77.68|79.56|77.36|0
1724926500000|2024-08-29 10:15:00|79.82|77.62|80.37|78.17|80.37|78.17|79.82|77.62|0
1724926800000|2024-08-29 10:20:00|80.41|78.21|80.26|78.06|80.53|78.33|80.2|78|0
1724927100000|2024-08-29 10:25:00|80.28|78.08|80.61|78.41|80.63|78.43|80.2|78|0
1724927400000|2024-08-29 10:30:00|80.56|78.36|80.81|78.61|80.85|78.65|80.24|78.04|0
1724927700000|2024-08-29 10:35:00|80.77|78.57|81.05|78.85|81.17|78.97|80.6|78.4|0
1724928000000|2024-08-29 10:40:00|81.03|78.83|80.8|78.6|81.29|79.09|80.72|78.52|0
1724928300000|2024-08-29 10:45:00|80.76|78.56|80.48|78.28|80.84|78.64|80.31|78.11|0
1724928600000|2024-08-29 10:50:00|80.44|78.24|80.52|78.32|80.68|78.48|80.35|78.15|0
1724928900000|2024-08-29 10:55:00|80.47|78.27|80.88|78.68|80.96|78.76|80.43|78.23|0
1724929200000|2024-08-29 11:00:00|81|78.8|81.97|79.77|82.33|80.13|80.96|78.76|0
1724929500000|2024-08-29 11:05:00|81.95|79.75|81.47|79.27|81.97|79.77|81.39|79.19|0
1724929800000|2024-08-29 11:10:00|81.39|79.19|81.31|79.11|81.59|79.39|81.14|78.94|0
1724930100000|2024-08-29 11:15:00|81.27|79.07|80.94|78.74|81.27|79.07|80.94|78.74|0
1724930400000|2024-08-29 11:20:00|80.9|78.7|81.34|79.14|81.38|79.18|80.78|78.58|0
1724930700000|2024-08-29 11:25:00|81.38|79.18|81.44|79.24|81.55|79.35|81.22|79.02|0
1724931000000|2024-08-29 11:30:00|81.42|79.22|81.26|79.06|81.55|79.35|80.89|78.69|0
1724931300000|2024-08-29 11:35:00|81.3|79.1|80.63|78.43|81.42|79.22|80.36|78.16|0
1724931600000|2024-08-29 11:40:00|80.65|78.45|80.48|78.28|80.85|78.65|80.36|78.16|0
1724931900000|2024-08-29 11:45:00|80.44|78.24|79.86|77.66|80.52|78.32|79.8|77.6|0
1724932200000|2024-08-29 11:50:00|79.84|77.64|80.16|77.96|80.32|78.12|79.76|77.56|0
1724932500000|2024-08-29 11:55:00|80.18|77.98|80.56|78.36|80.64|78.44|80.18|77.98|0
1724932800000|2024-08-29 12:00:00|80.48|78.28|80.52|78.32|80.88|78.68|80.46|78.26|0
1724933100000|2024-08-29 12:05:00|80.58|78.38|80.54|78.34|81|78.8|80.47|78.27|0
1724933400000|2024-08-29 12:10:00|80.55|78.35|80.82|78.62|81|78.8|80.55|78.35|0
1724933700000|2024-08-29 12:15:00|80.84|78.64|80.55|78.35|81|78.8|80.55|78.35|0
1724934000000|2024-08-29 12:20:00|80.59|78.39|79.9|77.7|81.15|78.95|79.84|77.64|0
1724934300000|2024-08-29 12:25:00|79.94|77.74|79.73|77.53|80.1|77.9|79.53|77.33|0
1724934600000|2024-08-29 12:30:00|79.63|77.43|79.09|76.89|79.73|77.53|78.26|76.06|0
1724934900000|2024-08-29 12:35:00|79.13|76.93|79.49|77.29|79.97|77.77|79.05|76.85|0
1724935200000|2024-08-29 12:40:00|79.53|77.33|80.21|78.01|80.37|78.17|79.53|77.33|0
1724935500000|2024-08-29 12:45:00|80.25|78.05|79.57|77.37|80.25|78.05|79.37|77.17|0
1724935800000|2024-08-29 12:50:00|79.53|77.33|79.28|77.08|79.65|77.45|79.2|77|0
1724936100000|2024-08-29 12:55:00|79.24|77.04|79.84|77.64|80.01|77.81|79.12|76.92|0
1724936400000|2024-08-29 13:00:00|79.8|77.6|79.78|77.58|79.98|77.78|79.48|77.28|0
1724936700000|2024-08-29 13:05:00|79.8|77.6|79.8|77.6|79.92|77.72|79.64|77.44|0
1724937000000|2024-08-29 13:10:00|79.76|77.56|79.28|77.08|79.8|77.6|79.26|77.06|0
1724937300000|2024-08-29 13:15:00|79.32|77.12|79.01|76.81|79.34|77.14|79.01|76.81|0
1724937600000|2024-08-29 13:20:00|78.99|76.79|79.51|77.31|79.63|77.43|78.83|76.63|0
1724937900000|2024-08-29 13:25:00|79.67|77.47|79.03|76.83|79.99|77.79|78.69|76.49|0
1724938200000|2024-08-29 13:30:00|78.83|76.63|78.15|75.95|79.87|77.67|78.15|75.95|0
1724938500000|2024-08-29 13:35:00|78.23|76.03|78.66|76.46|79.86|77.66|77.88|75.68|0
1724938800000|2024-08-29 13:40:00|78.54|76.34|79.46|77.26|79.54|77.34|78.06|75.86|0
1724939100000|2024-08-29 13:45:00|79.38|77.18|77.96|75.76|79.58|77.38|77.9|75.7|0
1724939400000|2024-08-29 13:50:00|78.02|75.82|78.77|76.57|79.94|77.74|78.02|75.82|0
1724939700000|2024-08-29 13:55:00|78.81|76.61|77.27|75.07|79.05|76.85|76.95|74.75|0
1724940000000|2024-08-29 14:00:00|76.64|74.44|76.91|74.71|77.42|75.22|75.98|73.78|0
1724940300000|2024-08-29 14:05:00|76.75|74.55|77.81|75.61|77.81|75.61|76.56|74.36|0
1724940600000|2024-08-29 14:10:00|77.7|75.5|77.08|74.88|77.77|75.57|76.75|74.55|0
1724940900000|2024-08-29 14:15:00|76.99|74.79|77.81|75.61|78.72|76.52|76.6|74.4|0
1724941200000|2024-08-29 14:20:00|77.87|75.67|76.94|74.74|78.2|76|76.77|74.57|0
1724941500000|2024-08-29 14:25:00|76.9|74.7|76.32|74.12|77.1|74.9|75.89|73.69|0
1724941800000|2024-08-29 14:30:00|76.26|74.06|76.04|73.84|76.26|74.06|75.35|73.15|0
1724942100000|2024-08-29 14:35:00|76.12|73.92|75.49|73.29|77.51|75.31|75.41|73.21|0
1724942400000|2024-08-29 14:40:00|75.41|73.21|75.45|73.25|76.22|74.02|75.06|72.86|0
1724942700000|2024-08-29 14:45:00|75.41|73.21|74.68|72.48|75.72|73.52|74.68|72.48|0
1724943000000|2024-08-29 14:50:00|74.72|72.52|75.22|73.02|75.34|73.14|74.56|72.36|0
1724943300000|2024-08-29 14:55:00|75.19|72.99|76.07|73.87|76.46|74.26|75.19|72.99|0
1724943600000|2024-08-29 15:00:00|75.95|73.75|75.89|73.69|75.99|73.79|75.49|73.29|0
1724943900000|2024-08-29 15:05:00|75.87|73.67|75.64|73.44|76.07|73.87|75.45|73.25|0
1724944200000|2024-08-29 15:10:00|75.72|73.52|74.87|72.67|75.72|73.52|74.84|72.64|0
1724944500000|2024-08-29 15:15:00|74.91|72.71|76.02|73.82|76.06|73.86|74.42|72.22|0
1724944800000|2024-08-29 15:20:00|75.98|73.78|76.77|74.57|77.43|75.23|75.87|73.67|0
1724945100000|2024-08-29 15:25:00|76.65|74.45|76.57|74.37|76.92|74.72|76.42|74.22|0
1724945400000|2024-08-29 15:30:00|76.49|74.29|76.45|74.25|76.65|74.45|75.88|73.68|0
1724945700000|2024-08-29 15:35:00|76.47|74.27|76.06|73.86|76.84|74.64|75.95|73.75|0
1724946000000|2024-08-29 15:40:00|76.1|73.9|76.68|74.48|76.8|74.6|76.03|73.83|0
1724946300000|2024-08-29 15:45:00|76.64|74.44|76.1|73.9|76.76|74.56|76.1|73.9|0
1724946600000|2024-08-29 15:50:00|76.18|73.98|76.25|74.05|76.56|74.36|76.08|73.88|0
1724946900000|2024-08-29 15:55:00|76.29|74.09|75.94|73.74|76.45|74.25|75.9|73.7|0
1724947200000|2024-08-29 16:00:00|75.98|73.78|75.33|73.13|76.02|73.82|75.06|72.86|0
1724947500000|2024-08-29 16:05:00|75.4|73.2|74.98|72.78|75.4|73.2|74.6|72.4|0
1724947800000|2024-08-29 16:10:00|75.02|72.82|74.52|72.32|75.13|72.93|74.41|72.21|0
1724948100000|2024-08-29 16:15:00|74.54|72.34|75.24|73.04|75.55|73.35|74.37|72.17|0
1724948400000|2024-08-29 16:20:00|75.17|72.97|74.56|72.36|75.32|73.12|74.48|72.28|0
1724948700000|2024-08-29 16:25:00|74.52|72.32|74.71|72.51|75.03|72.83|74.52|72.32|0
1724949000000|2024-08-29 16:30:00|74.75|72.55|74.44|72.24|74.75|72.55|74.44|72.24|0
1724949300000|2024-08-29 16:35:00|74.4|72.2|74.55|72.35|74.78|72.58|74.37|72.17|0
1724949600000|2024-08-29 16:40:00|74.61|72.41|74.34|72.14|75.75|73.55|74.23|72.03|0
1724949900000|2024-08-29 16:45:00|74.3|72.1|74.75|72.55|74.75|72.55|74.11|71.91|0
1724950200000|2024-08-29 16:50:00|74.79|72.59|75.29|73.09|75.52|73.32|74.56|72.36|0
1724950500000|2024-08-29 16:55:00|75.17|72.97|74.9|72.7|75.32|73.12|74.79|72.59|0
1724950800000|2024-08-29 17:00:00|74.87|72.67|75.13|72.93|75.51|73.31|74.87|72.67|0
1724951100000|2024-08-29 17:05:00|75.09|72.89|75.7|73.5|75.7|73.5|75.02|72.82|0
1724951400000|2024-08-29 17:10:00|75.74|73.54|75.85|73.65|76.24|74.04|75.51|73.31|0
1724951700000|2024-08-29 17:15:00|75.89|73.69|75.89|73.69|76.12|73.92|75.78|73.58|0
1724952000000|2024-08-29 17:20:00|75.85|73.65|75.91|73.71|75.93|73.73|75.62|73.42|0
1724952300000|2024-08-29 17:25:00|75.74|73.54|75.93|73.73|76.08|73.88|75.54|73.34|0
1724952600000|2024-08-29 17:30:00|75.89|73.69|75.81|73.61|76.02|73.82|75.62|73.42|0
1724952900000|2024-08-29 17:35:00|75.85|73.65|76.04|73.84|76.15|73.95|75.58|73.38|0
1724953200000|2024-08-29 17:40:00|76.11|73.91|75.69|73.49|76.29|74.09|75.5|73.3|0
1724953500000|2024-08-29 17:45:00|75.73|73.53|76.3|74.1|76.65|74.45|75.69|73.49|0
1724953800000|2024-08-29 17:50:00|76.27|74.07|75.57|73.37|76.46|74.26|75.57|73.37|0
1724954100000|2024-08-29 17:55:00|75.61|73.41|75.3|73.1|75.72|73.52|75.26|73.06|0
1724954400000|2024-08-29 18:00:00|75.34|73.14|76.11|73.91|76.77|74.57|75.34|73.14|0
1724954700000|2024-08-29 18:05:00|76.07|73.87|76.34|74.14|76.49|74.29|75.99|73.79|0
1724955000000|2024-08-29 18:10:00|76.37|74.17|76.53|74.33|76.8|74.6|76.3|74.1|0
1724955300000|2024-08-29 18:15:00|76.57|74.37|76.84|74.64|77.03|74.83|76.53|74.33|0
1724955600000|2024-08-29 18:20:00|76.88|74.68|76.64|74.44|77.07|74.87|76.6|74.4|0
1724955900000|2024-08-29 18:25:00|76.68|74.48|78.84|76.64|79.12|76.92|76.6|74.4|0
1724956200000|2024-08-29 18:30:00|79|76.8|78.57|76.37|79.04|76.84|76.15|73.95|0
1724956500000|2024-08-29 18:35:00|78.49|76.29|80.71|78.51|81.2|79|78.49|76.29|0
1724956800000|2024-08-29 18:40:00|80.91|78.71|81.53|79.33|82.27|80.07|79.98|77.78|0
1724957100000|2024-08-29 18:45:00|81.61|79.41|80.99|78.79|82.86|80.66|80.87|78.67|0
1724957400000|2024-08-29 18:50:00|81.24|79.04|80.62|78.42|82.81|80.61|80.54|78.34|0
1724957700000|2024-08-29 18:55:00|80.58|78.38|80.87|78.67|81.54|79.34|80.21|78.01|0
1724958000000|2024-08-29 19:00:00|81.11|78.91|81.69|79.49|82.1|79.9|80.66|78.46|0
1724958300000|2024-08-29 19:05:00|81.64|79.44|81.31|79.11|81.73|79.53|80.7|78.5|0
1724958600000|2024-08-29 19:10:00|81.35|79.15|81.72|79.52|82.43|80.23|81.02|78.82|0
1724958900000|2024-08-29 19:15:00|81.56|79.36|78.92|76.72|81.93|79.73|78.92|76.72|0
1724959200000|2024-08-29 19:20:00|79|76.8|80.65|78.45|81.55|79.35|78.84|76.64|0
1724959500000|2024-08-29 19:25:00|80.69|78.49|79.91|77.71|80.69|78.49|79.19|76.99|0
1724959800000|2024-08-29 19:30:00|79.95|77.75|80.11|77.91|80.44|78.24|79.59|77.39|0
1724960100000|2024-08-29 19:35:00|80.2|78|79.55|77.35|80.4|78.2|78.82|76.62|0
1724960400000|2024-08-29 19:40:00|79.42|77.22|81.01|78.81|81.05|78.85|79.34|77.14|0
1724960700000|2024-08-29 19:45:00|80.93|78.73|81.46|79.26|81.64|79.44|80.23|78.03|0
1724961000000|2024-08-29 19:50:00|81.21|79.01|82.24|80.04|82.24|80.04|80.68|78.48|0
1724961300000|2024-08-29 19:55:00|81.95|79.75|81.21|79.01|82.32|80.12|81.04|78.84|0
1724961600000|2024-08-29 20:00:00|81|78.8|80.47|78.27|81|78.8|80.39|78.19|0
1724961900000|2024-08-29 20:05:00|80.51|78.31|79.78|77.58|80.55|78.35|79.7|77.5|0
1724962200000|2024-08-29 20:10:00|79.74|77.54|79.74|77.54|80.47|78.27|79.3|77.1|0
1724962500000|2024-08-29 20:15:00|80.06|77.06|79.82|76.82|80.08|77.08|79.82|76.82|0
1724962800000|2024-08-29 20:20:00|79.84|76.84|79.9|76.9|79.9|76.9|79.69|76.69|0
1724963100000|2024-08-29 20:25:00|79.89|76.89|79.73|76.73|79.89|76.89|79.67|76.67|0
1724963400000|2024-08-29 20:30:00|79.69|76.69|80.01|77.01|80.01|77.01|79.69|76.69|0
1724963700000|2024-08-29 20:35:00|80.05|77.05|79.97|76.97|80.09|77.09|79.81|76.81|0
1724964000000|2024-08-29 20:40:00|79.93|76.93|80.05|77.05|80.09|77.09|79.89|76.89|0
1724964300000|2024-08-29 20:45:00|80.09|77.09|80.21|77.21|80.25|77.25|80.05|77.05|0
1724964600000|2024-08-29 20:50:00|80.25|77.25|80.09|77.09|80.25|77.25|80.01|77.01|0
1724964900000|2024-08-29 20:55:00|80.05|77.05|80.07|77.07|80.09|77.09|79.94|76.94|0
1724965200000|2024-08-29 21:00:00|80.06|77.06|79.95|76.95|80.06|77.06|79.95|76.95|0
1724965500000|2024-08-29 21:05:00|79.96|76.96|80.1|77.1|80.11|77.11|79.96|76.96|0
1724965800000|2024-08-29 21:10:00|80.11|77.11|80.21|77.21|80.22|77.22|80.07|77.07|0
1724966100000|2024-08-29 21:15:00|80.19|77.19|80.17|77.17|80.22|77.22|79.97|76.97|0
1724966400000|2024-08-29 21:20:00|80.18|77.18|80.03|77.03|80.18|77.18|80.03|77.03|0
1724966700000|2024-08-29 21:25:00|80.06|77.06|80.02|77.02|80.06|77.06|80.01|77.01|0
1724967000000|2024-08-29 21:30:00|80.01|77.01|80.02|77.02|80.02|77.02|79.99|76.99|0
1724967300000|2024-08-29 21:35:00|80.01|77.01|79.85|76.85|80.01|77.01|79.84|76.84|0
1724967600000|2024-08-29 21:40:00|79.82|76.82|79.82|76.82|79.82|76.82|79.82|76.82|0
1724967900000|2024-08-29 21:45:00|79.88|76.88|79.86|76.86|79.89|76.89|79.76|76.76|0
1724968200000|2024-08-29 21:50:00|79.87|76.87|79.83|76.83|79.9|76.9|79.83|76.83|0
1724968500000|2024-08-29 21:55:00|79.85|76.85|79.9|76.9|79.95|76.95|79.83|76.83|0
1724968800000|2024-08-29 22:00:00|79.88|76.88|79.92|76.92|80|77|79.46|76.46|0
1724969100000|2024-08-29 22:05:00|80.06|77.06|80.55|77.55|81.02|78.02|80.06|77.06|0
1724969400000|2024-08-29 22:10:00|80.57|77.57|80.44|77.44|80.75|77.75|80.22|77.22|0
1724969700000|2024-08-29 22:15:00|80.38|77.38|80.08|77.08|80.44|77.44|79.98|76.98|0
1724970000000|2024-08-29 22:20:00|80.14|77.14|80.46|77.46|80.62|77.62|80.02|77.02|0
1724970300000|2024-08-29 22:25:00|80.42|77.42|80.21|77.21|80.54|77.54|80.17|77.17|0
1724970600000|2024-08-29 22:30:00|80.24|77.24|80.33|77.33|80.38|77.38|80.13|77.13|0
1724970900000|2024-08-29 22:35:00|80.31|77.31|80.33|77.33|80.46|77.46|80.31|77.31|0
1724971200000|2024-08-29 22:40:00|80.37|77.37|80.21|77.21|80.41|77.41|80.19|77.19|0
1724971500000|2024-08-29 22:45:00|80.23|77.23|80.41|77.41|80.53|77.53|80.21|77.21|0
1724971800000|2024-08-29 22:50:00|80.43|77.43|80.45|77.45|80.49|77.49|80.33|77.33|0
1724972100000|2024-08-29 22:55:00|80.47|77.47|80.39|77.39|80.49|77.49|80.37|77.37|0
1724972400000|2024-08-29 23:00:00|80.41|77.41|80.55|77.55|80.69|77.69|80.41|77.41|0
1724972700000|2024-08-29 23:05:00|80.57|77.57|80.36|77.36|80.61|77.61|80.34|77.34|0
1724973000000|2024-08-29 23:10:00|80.34|77.34|80.24|77.24|80.4|77.4|80.24|77.24|0
1724973300000|2024-08-29 23:15:00|80.26|77.26|80.3|77.3|80.36|77.36|80.2|77.2|0
1724973600000|2024-08-29 23:20:00|80.32|77.32|80.15|77.15|80.34|77.34|80.03|77.03|0
1724973900000|2024-08-29 23:25:00|80.13|77.13|80.11|77.11|80.23|77.23|80.07|77.07|0
1724974200000|2024-08-29 23:30:00|80.13|77.13|80.43|77.43|80.48|77.48|80.13|77.13|0
1724974500000|2024-08-29 23:35:00|80.46|77.46|80.51|77.51|80.51|77.51|80.31|77.31|0
1724974800000|2024-08-29 23:40:00|80.49|77.49|80.43|77.43|80.59|77.59|80.39|77.39|0
1724975100000|2024-08-29 23:45:00|80.45|77.45|80.19|77.19|80.51|77.51|80.15|77.15|0
1724975400000|2024-08-29 23:50:00|80.21|77.21|80.47|77.47|80.55|77.55|80.17|77.17|0
1724975700000|2024-08-29 23:55:00|80.51|77.51|80.51|77.51|80.51|77.51|80.39|77.39|0
1724976000000|2024-08-30 00:00:00|80.43|77.43|80.99|77.99|81.08|78.08|80.43|77.43|0
1724976300000|2024-08-30 00:05:00|81.03|78.03|81.36|78.36|81.53|78.53|80.95|77.95|0
1724976600000|2024-08-30 00:10:00|81.38|78.38|81.52|78.52|81.56|78.56|81.24|78.24|0
1724976900000|2024-08-30 00:15:00|81.08|78.88|81.24|79.04|81.27|79.07|80.79|78.59|0
1724977200000|2024-08-30 00:20:00|81.22|79.02|80.87|78.67|81.24|79.04|80.87|78.67|0
1724977500000|2024-08-30 00:25:00|80.85|78.65|80.18|77.98|80.87|78.67|80.1|77.9|0
1724977800000|2024-08-30 00:30:00|80.22|78.02|80.01|77.81|80.22|78.02|79.79|77.59|0
1724978100000|2024-08-30 00:35:00|79.95|77.75|79.97|77.77|80.05|77.85|79.81|77.61|0
1724978400000|2024-08-30 00:40:00|79.99|77.79|79.89|77.69|80.01|77.81|79.87|77.67|0
1724978700000|2024-08-30 00:45:00|79.91|77.71|79.95|77.75|80.07|77.87|79.89|77.69|0
1724979000000|2024-08-30 00:50:00|79.97|77.77|79.96|77.76|80.01|77.81|79.89|77.69|0
1724979300000|2024-08-30 00:55:00|80.01|77.81|79.92|77.72|80.01|77.81|79.66|77.46|0
1724979600000|2024-08-30 01:00:00|79.88|77.68|79.52|77.32|79.88|77.68|79.48|77.28|0
1724979900000|2024-08-30 01:05:00|79.5|77.3|79.82|77.62|79.84|77.64|79.48|77.28|0
1724980200000|2024-08-30 01:10:00|79.84|77.64|79.9|77.7|79.92|77.72|79.8|77.6|0
1724980500000|2024-08-30 01:15:00|79.92|77.72|80.12|77.92|80.2|78|79.9|77.7|0
1724980800000|2024-08-30 01:20:00|80.08|77.88|80.16|77.96|80.28|78.08|80.06|77.86|0
1724981100000|2024-08-30 01:25:00|80.18|77.98|80.44|78.24|80.44|78.24|80.16|77.96|0
1724981400000|2024-08-30 01:30:00|80.4|78.2|80.07|77.87|80.44|78.24|80.03|77.83|0
1724981700000|2024-08-30 01:35:00|80.05|77.85|79.83|77.63|80.13|77.93|79.83|77.63|0
1724982000000|2024-08-30 01:40:00|79.79|77.59|79.85|77.65|79.91|77.71|79.73|77.53|0
1724982300000|2024-08-30 01:45:00|79.83|77.63|79.9|77.7|79.95|77.75|79.68|77.48|0
1724982600000|2024-08-30 01:50:00|79.88|77.68|79.82|77.62|79.9|77.7|79.74|77.54|0
1724982900000|2024-08-30 01:55:00|79.86|77.66|80.1|77.9|80.14|77.94|79.82|77.62|0
1724983200000|2024-08-30 02:00:00|80.08|77.88|79.74|77.54|80.17|77.97|79.66|77.46|0
1724983500000|2024-08-30 02:05:00|79.78|77.58|79.94|77.74|80.06|77.86|79.78|77.58|0
1724983800000|2024-08-30 02:10:00|79.98|77.78|79.9|77.7|80.02|77.82|79.77|77.57|0
1724984100000|2024-08-30 02:15:00|79.92|77.72|79.73|77.53|79.94|77.74|79.73|77.53|0
1724984400000|2024-08-30 02:20:00|79.71|77.51|79.45|77.25|79.77|77.57|79.45|77.25|0
1724984700000|2024-08-30 02:25:00|79.43|77.23|79.34|77.14|79.45|77.25|79.29|77.09|0
1724985000000|2024-08-30 02:30:00|79.32|77.12|79.24|77.04|79.36|77.16|79.12|76.92|0
1724985300000|2024-08-30 02:35:00|79.28|77.08|79.24|77.04|79.28|77.08|79.16|76.96|0
1724985600000|2024-08-30 02:40:00|79.28|77.08|79.2|77|79.28|77.08|79.16|76.96|0
1724985900000|2024-08-30 02:45:00|79.18|76.98|79.16|76.96|79.24|77.04|79.14|76.94|0
1724986200000|2024-08-30 02:50:00|79.14|76.94|79.22|77.02|79.23|77.03|79.11|76.91|0
1724986500000|2024-08-30 02:55:00|79.23|77.03|79.07|76.87|79.34|77.14|78.99|76.79|0
1724986800000|2024-08-30 03:00:00|79.05|76.85|79.25|77.05|79.35|77.15|78.99|76.79|0
1724987100000|2024-08-30 03:05:00|79.27|77.07|79.59|77.39|79.63|77.43|79.27|77.07|0
1724987400000|2024-08-30 03:10:00|79.55|77.35|79.67|77.47|79.71|77.51|79.51|77.31|0
1724987700000|2024-08-30 03:15:00|79.65|77.45|79.71|77.51|79.71|77.51|79.63|77.43|0
1724988000000|2024-08-30 03:20:00|79.67|77.47|79.87|77.67|79.89|77.69|79.67|77.47|0
1724988300000|2024-08-30 03:25:00|79.83|77.63|79.79|77.59|79.83|77.63|79.67|77.47|0
1724988600000|2024-08-30 03:30:00|79.75|77.55|79.7|77.5|79.79|77.59|79.7|77.5|0
1724988900000|2024-08-30 03:35:00|79.66|77.46|79.82|77.62|79.87|77.67|79.62|77.42|0
1724989200000|2024-08-30 03:40:00|79.85|77.65|79.9|77.7|80.19|77.99|79.82|77.62|0
1724989500000|2024-08-30 03:45:00|79.92|77.72|79.82|77.62|79.94|77.74|79.7|77.5|0
1724989800000|2024-08-30 03:50:00|79.8|77.6|79.7|77.5|79.82|77.62|79.58|77.38|0
1724990100000|2024-08-30 03:55:00|79.74|77.54|79.61|77.41|79.76|77.56|79.57|77.37|0
1724990400000|2024-08-30 04:00:00|79.57|77.37|79.77|77.57|79.86|77.66|79.53|77.33|0
1724990700000|2024-08-30 04:05:00|79.76|77.56|79.77|77.57|79.81|77.61|79.73|77.53|0
1724991000000|2024-08-30 04:10:00|79.79|77.59|79.83|77.63|79.85|77.65|79.69|77.49|0
1724991300000|2024-08-30 04:15:00|79.81|77.61|79.93|77.73|80.01|77.81|79.77|77.57|0
1724991600000|2024-08-30 04:20:00|79.89|77.69|79.81|77.61|79.93|77.73|79.77|77.57|0
1724991900000|2024-08-30 04:25:00|79.85|77.65|79.97|77.77|79.97|77.77|79.77|77.57|0
1724992200000|2024-08-30 04:30:00|80.01|77.81|79.72|77.52|80.01|77.81|79.68|77.48|0
1724992500000|2024-08-30 04:35:00|79.7|77.5|79.52|77.32|79.72|77.52|79.52|77.32|0
1724992800000|2024-08-30 04:40:00|79.56|77.36|79.36|77.16|79.56|77.36|79.32|77.12|0
1724993100000|2024-08-30 04:45:00|79.34|77.14|79.27|77.07|79.4|77.2|79.19|76.99|0
1724993400000|2024-08-30 04:50:00|79.23|77.03|79.31|77.11|79.31|77.11|79.15|76.95|0
1724993700000|2024-08-30 04:55:00|79.33|77.13|79.27|77.07|79.37|77.17|79.27|77.07|0
1724994000000|2024-08-30 05:00:00|79.29|77.09|79.31|77.11|79.45|77.25|79.23|77.03|0
1724994300000|2024-08-30 05:05:00|79.27|77.07|79.39|77.19|79.43|77.23|79.23|77.03|0
1724994600000|2024-08-30 05:10:00|79.37|77.17|79.37|77.17|79.43|77.23|79.31|77.11|0
1724994900000|2024-08-30 05:15:00|79.39|77.19|79.42|77.22|79.51|77.31|79.38|77.18|0
1724995200000|2024-08-30 05:20:00|79.4|77.2|79.52|77.32|79.63|77.43|79.34|77.14|0
1724995500000|2024-08-30 05:25:00|79.5|77.3|79.54|77.34|79.58|77.38|79.34|77.14|0
1724995800000|2024-08-30 05:30:00|79.5|77.3|79.54|77.34|79.54|77.34|79.38|77.18|0
1724996100000|2024-08-30 05:35:00|79.5|77.3|79|76.8|79.5|77.3|79|76.8|0
1724996400000|2024-08-30 05:40:00|78.97|76.77|78.81|76.61|79.09|76.89|78.81|76.61|0
1724996700000|2024-08-30 05:45:00|78.77|76.57|78.93|76.73|78.97|76.77|78.77|76.57|0
1724997000000|2024-08-30 05:50:00|78.91|76.71|78.87|76.67|78.95|76.75|78.81|76.61|0
1724997300000|2024-08-30 05:55:00|78.85|76.65|79.41|77.21|79.53|77.33|78.77|76.57|0
1724997600000|2024-08-30 06:00:00|79.25|77.05|79.05|76.85|79.49|77.29|79.05|76.85|0
1724997900000|2024-08-30 06:05:00|79.01|76.81|78.76|76.56|79.05|76.85|78.68|76.48|0
1724998200000|2024-08-30 06:10:00|78.72|76.52|78.68|76.48|78.92|76.72|78.66|76.46|0
1724998500000|2024-08-30 06:15:00|78.72|76.52|78.91|76.71|79.03|76.83|77.91|75.71|0
1724998800000|2024-08-30 06:20:00|78.95|76.75|78.99|76.79|79.11|76.91|78.91|76.71|0
1724999100000|2024-08-30 06:25:00|78.95|76.75|78.95|76.75|78.99|76.79|78.87|76.67|0
1724999400000|2024-08-30 06:30:00|78.97|76.77|78.87|76.67|79.03|76.83|78.79|76.59|0
1724999700000|2024-08-30 06:35:00|78.85|76.65|79.23|77.03|79.33|77.13|78.85|76.65|0
1725000000000|2024-08-30 06:40:00|79.19|76.99|78.98|76.78|79.27|77.07|78.94|76.74|0
1725000300000|2024-08-30 06:45:00|79.14|76.94|79.3|77.1|79.3|77.1|78.94|76.74|0
1725000600000|2024-08-30 06:50:00|79.28|77.08|79.18|76.98|79.38|77.18|79.1|76.9|0
1725000900000|2024-08-30 06:55:00|79.2|77|79.38|77.18|79.38|77.18|79.1|76.9|0
1725001200000|2024-08-30 07:00:00|79.26|77.06|79.34|77.14|79.34|77.14|79.1|76.9|0
1725001500000|2024-08-30 07:05:00|79.36|77.16|79.38|77.18|79.5|77.3|79.06|76.86|0
1725001800000|2024-08-30 07:10:00|79.42|77.22|79.33|77.13|79.58|77.38|79.31|77.11|0
1725002100000|2024-08-30 07:15:00|79.35|77.15|78.89|76.69|79.37|77.17|78.77|76.57|0
1725002400000|2024-08-30 07:20:00|78.91|76.71|78.97|76.77|79.09|76.89|78.81|76.61|0
1725002700000|2024-08-30 07:25:00|79.01|76.81|78.61|76.41|79.01|76.81|78.57|76.37|0
1725003000000|2024-08-30 07:30:00|78.57|76.37|78.15|75.95|78.57|76.37|78.13|75.93|0
1725003300000|2024-08-30 07:35:00|78.13|75.93|77.81|75.61|78.24|76.04|77.81|75.61|0
1725003600000|2024-08-30 07:40:00|77.85|75.65|77.37|75.17|78.02|75.82|77.33|75.13|0
1725003900000|2024-08-30 07:45:00|77.33|75.13|77.88|75.68|77.88|75.68|77.33|75.13|0
1725004200000|2024-08-30 07:50:00|77.92|75.72|77.8|75.6|78.08|75.88|77.76|75.56|0
1725004500000|2024-08-30 07:55:00|77.78|75.58|77.76|75.56|77.8|75.6|77.52|75.32|0
1725004800000|2024-08-30 08:00:00|77.8|75.6|77.84|75.64|77.92|75.72|77.52|75.32|0
1725005100000|2024-08-30 08:05:00|77.8|75.6|77.95|75.75|78.03|75.83|77.56|75.36|0
1725005400000|2024-08-30 08:10:00|77.91|75.71|77.68|75.48|77.91|75.71|77.64|75.44|0
1725005700000|2024-08-30 08:15:00|77.75|75.55|77.59|75.39|77.79|75.59|77.4|75.2|0
1725006000000|2024-08-30 08:20:00|77.63|75.43|77.08|74.88|78.67|76.47|77.08|74.88|0
1725006300000|2024-08-30 08:25:00|77.04|74.84|76.88|74.68|77.04|74.84|76.81|74.61|0
1725006600000|2024-08-30 08:30:00|76.84|74.64|76.92|74.72|77.12|74.92|76.84|74.64|0
1725006900000|2024-08-30 08:35:00|76.9|74.7|76.92|74.72|77.12|74.92|76.68|74.48|0
1725007200000|2024-08-30 08:40:00|76.88|74.68|76.88|74.68|77.04|74.84|76.8|74.6|0
1725007500000|2024-08-30 08:45:00|76.84|74.64|76.96|74.76|77|74.8|76.64|74.44|0
1725007800000|2024-08-30 08:50:00|76.88|74.68|77.03|74.83|77.19|74.99|76.8|74.6|0
1725008100000|2024-08-30 08:55:00|77.11|74.91|77.11|74.91|77.29|75.09|77.11|74.91|0
1725008400000|2024-08-30 09:00:00|77.15|74.95|76.99|74.79|77.23|75.03|76.91|74.71|0
1725008700000|2024-08-30 09:05:00|77.03|74.83|77.07|74.87|77.22|75.02|76.99|74.79|0
1725009000000|2024-08-30 09:10:00|77.03|74.83|76.87|74.67|77.11|74.91|76.87|74.67|0
1725009300000|2024-08-30 09:15:00|74.79|72.59|74.98|72.78|74.98|72.78|74.79|72.59|0
1725009600000|2024-08-30 09:20:00|74.94|72.74|75.17|72.97|75.21|73.01|74.94|72.74|0
1725009900000|2024-08-30 09:25:00|75.15|72.95|75.05|72.85|75.17|72.97|74.98|72.78|0
1725010200000|2024-08-30 09:30:00|75.09|72.89|75.25|73.05|75.32|73.12|75.09|72.89|0
1725010500000|2024-08-30 09:35:00|75.24|73.04|75.09|72.89|75.28|73.08|75.09|72.89|0
1725010800000|2024-08-30 09:40:00|75.05|72.85|75.09|72.89|75.17|72.97|75.05|72.85|0
1725011100000|2024-08-30 09:45:00|75.05|72.85|74.93|72.73|75.09|72.89|74.93|72.73|0
1725011400000|2024-08-30 09:50:00|74.97|72.77|74.93|72.73|75.01|72.81|74.89|72.69|0
1725011700000|2024-08-30 09:55:00|74.89|72.69|74.74|72.54|74.93|72.73|74.74|72.54|0
1725012000000|2024-08-30 10:00:00|74.78|72.58|75|72.8|75.08|72.88|74.74|72.54|0
1725012300000|2024-08-30 10:05:00|74.97|72.77|75|72.8|75.08|72.88|74.89|72.69|0
1725012600000|2024-08-30 10:10:00|75.04|72.84|74.96|72.76|75.04|72.84|74.92|72.72|0
1725012900000|2024-08-30 10:15:00|75|72.8|75.19|72.99|75.23|73.03|75|72.8|0
1725013200000|2024-08-30 10:20:00|75.15|72.95|75.23|73.03|75.27|73.07|75.08|72.88|0
1725013500000|2024-08-30 10:25:00|75.21|73.01|75.15|72.95|75.34|73.14|75.15|72.95|0
1725013800000|2024-08-30 10:30:00|75.19|72.99|75.57|73.37|75.61|73.41|75.15|72.95|0
1725014100000|2024-08-30 10:35:00|75.69|73.49|75.65|73.45|75.76|73.56|75.57|73.37|0
1725014400000|2024-08-30 10:40:00|75.69|73.49|75.34|73.14|75.69|73.49|75.34|73.14|0
1725014700000|2024-08-30 10:45:00|75.3|73.1|75.22|73.02|75.41|73.21|75.18|72.98|0
1725015000000|2024-08-30 10:50:00|75.18|72.98|74.8|72.6|75.18|72.98|74.78|72.58|0
1725015300000|2024-08-30 10:55:00|74.76|72.56|74.3|72.1|74.8|72.6|74.3|72.1|0
1725015600000|2024-08-30 11:00:00|74.37|72.17|74.49|72.29|74.56|72.36|74.18|71.98|0
1725015900000|2024-08-30 11:05:00|74.45|72.25|74.6|72.4|74.72|72.52|74.41|72.21|0
1725016200000|2024-08-30 11:10:00|74.56|72.36|74.75|72.55|74.83|72.63|74.56|72.36|0
1725016500000|2024-08-30 11:15:00|74.79|72.59|74.52|72.32|74.79|72.59|74.37|72.17|0
1725016800000|2024-08-30 11:20:00|74.48|72.28|74.71|72.51|74.75|72.55|74.44|72.24|0
1725017100000|2024-08-30 11:25:00|74.67|72.47|74.71|72.51|74.75|72.55|74.56|72.36|0
1725017400000|2024-08-30 11:30:00|74.65|72.45|74.63|72.43|74.67|72.47|74.59|72.39|0
1725017700000|2024-08-30 11:35:00|74.59|72.39|74.59|72.39|74.67|72.47|74.44|72.24|0
1725018000000|2024-08-30 11:40:00|74.61|72.41|75.43|73.23|75.43|73.23|74.59|72.39|0
1725018300000|2024-08-30 11:45:00|75.36|73.16|75.01|72.81|75.47|73.27|74.97|72.77|0
1725018600000|2024-08-30 11:50:00|75.05|72.85|74.89|72.69|75.08|72.88|74.78|72.58|0
1725018900000|2024-08-30 11:55:00|74.91|72.71|74.93|72.73|74.97|72.77|74.89|72.69|0
1725019200000|2024-08-30 12:00:00|74.89|72.69|74.47|72.27|74.93|72.73|74.43|72.23|0
1725019500000|2024-08-30 12:05:00|74.43|72.23|74.39|72.19|74.47|72.27|74.24|72.04|0
1725019800000|2024-08-30 12:10:00|74.35|72.15|74.31|72.11|74.39|72.19|74.2|72|0
1725020100000|2024-08-30 12:15:00|74.35|72.15|74.04|71.84|74.35|72.15|73.97|71.77|0
1725020400000|2024-08-30 12:20:00|74.06|71.86|74.5|72.3|74.5|72.3|73.93|71.73|0
1725020700000|2024-08-30 12:25:00|74.46|72.26|74.34|72.14|74.46|72.26|74.12|71.92|0
1725021000000|2024-08-30 12:30:00|74.4|72.2|74.95|72.75|74.95|72.75|73.89|71.69|0
1725021300000|2024-08-30 12:35:00|74.92|72.72|74.95|72.75|75.72|73.52|74.88|72.68|0
1725021600000|2024-08-30 12:40:00|75.01|72.81|74.95|72.75|75.07|72.87|74.34|72.14|0
1725021900000|2024-08-30 12:45:00|74.91|72.71|75.37|73.17|75.58|73.38|74.91|72.71|0
1725022200000|2024-08-30 12:50:00|75.45|73.25|75.03|72.83|75.72|73.52|74.84|72.64|0
1725022500000|2024-08-30 12:55:00|75.07|72.87|75.15|72.95|75.38|73.18|74.92|72.72|0
1725022800000|2024-08-30 13:00:00|75.11|72.91|75.38|73.18|75.45|73.25|74.99|72.79|0
1725023100000|2024-08-30 13:05:00|75.45|73.25|74.87|72.67|75.45|73.25|74.8|72.6|0
1725023400000|2024-08-30 13:10:00|74.84|72.64|74.83|72.63|74.95|72.75|74.59|72.39|0
1725023700000|2024-08-30 13:15:00|74.82|72.62|74.45|72.25|74.83|72.63|74.37|72.17|0
1725024000000|2024-08-30 13:20:00|74.41|72.21|74.51|72.31|74.56|72.36|74.26|72.06|0
1725024300000|2024-08-30 13:25:00|74.49|72.29|74.73|72.53|74.87|72.67|74.18|71.98|0
1725024600000|2024-08-30 13:30:00|74.64|72.44|73.91|71.71|74.91|72.71|73.65|71.45|0
1725024900000|2024-08-30 13:35:00|73.87|71.67|73.57|71.37|74.29|72.09|73.27|71.07|0
1725025200000|2024-08-30 13:40:00|73.61|71.41|73.38|71.18|73.61|71.41|72.85|70.65|0
1725025500000|2024-08-30 13:45:00|73.34|71.14|74.26|72.06|74.58|72.38|73.04|70.84|0
1725025800000|2024-08-30 13:50:00|74.22|72.02|73.24|71.04|74.99|72.79|72.9|70.7|0
1725026100000|2024-08-30 13:55:00|73.35|71.15|73.1|70.9|73.88|71.68|72.9|70.7|0
1725026400000|2024-08-30 14:00:00|72.92|70.72|72.67|70.47|72.99|70.79|72.28|70.08|0
1725026700000|2024-08-30 14:05:00|72.63|70.43|73.18|70.98|73.42|71.22|72.6|70.4|0
1725027000000|2024-08-30 14:10:00|73.23|71.03|73.12|70.92|73.23|71.03|72.52|70.32|0
1725027300000|2024-08-30 14:15:00|73.14|70.94|73.08|70.88|73.65|71.45|72.82|70.62|0
1725027600000|2024-08-30 14:20:00|73.12|70.92|73.83|71.63|74.1|71.9|73.12|70.92|0
1725027900000|2024-08-30 14:25:00|73.74|71.54|73.76|71.56|74.63|72.43|73.57|71.37|0
1725028200000|2024-08-30 14:30:00|73.72|71.52|73.6|71.4|73.91|71.71|73.34|71.14|0
1725028500000|2024-08-30 14:35:00|73.56|71.36|73.15|70.95|73.6|71.4|72.96|70.76|0
1725028800000|2024-08-30 14:40:00|73.11|70.91|73.94|71.74|74.24|72.04|72.36|70.16|0
1725029100000|2024-08-30 14:45:00|73.98|71.78|72.88|70.68|74.47|72.27|72.88|70.68|0
1725029400000|2024-08-30 14:50:00|72.92|70.72|73.97|71.77|74.09|71.89|72.81|70.61|0
1725029700000|2024-08-30 14:55:00|74.05|71.85|75.66|73.46|75.66|73.46|73.75|71.55|0
1725030000000|2024-08-30 15:00:00|76.01|73.81|75.08|72.88|76.32|74.12|74.93|72.73|0
1725030300000|2024-08-30 15:05:00|75.12|72.92|75.23|73.03|75.5|73.3|75|72.8|0
1725030600000|2024-08-30 15:10:00|75.16|72.96|75.42|73.22|75.7|73.5|75.08|72.88|0
1725030900000|2024-08-30 15:15:00|75.39|73.19|76.24|74.04|76.47|74.27|75.31|73.11|0
1725031200000|2024-08-30 15:20:00|76.32|74.12|76.01|73.81|76.87|74.67|74.81|72.61|0
1725031500000|2024-08-30 15:25:00|75.97|73.77|76.05|73.85|76.25|74.05|75.82|73.62|0
1725031800000|2024-08-30 15:30:00|76.13|73.93|76.87|74.67|77.83|75.63|75.93|73.73|0
1725032100000|2024-08-30 15:35:00|76.91|74.71|76.83|74.63|77.07|74.87|76.4|74.2|0
1725032400000|2024-08-30 15:40:00|76.75|74.55|76.63|74.43|76.79|74.59|76.4|74.2|0
1725032700000|2024-08-30 15:45:00|76.67|74.47|76.83|74.63|76.99|74.79|76.24|74.04|0
1725033000000|2024-08-30 15:50:00|76.87|74.67|76.3|74.1|78.05|75.85|76.04|73.84|0
1725033300000|2024-08-30 15:55:00|76.34|74.14|76.49|74.29|76.97|74.77|76.1|73.9|0
1725033600000|2024-08-30 16:00:00|76.57|74.37|76.57|74.37|77.88|75.68|76.57|74.37|0
1725033900000|2024-08-30 16:05:00|76.53|74.33|75.98|73.78|76.63|74.43|75.9|73.7|0
1725034200000|2024-08-30 16:10:00|76.06|73.86|76.17|73.97|76.45|74.25|75.75|73.55|0
1725034500000|2024-08-30 16:15:00|76.21|74.01|76.76|74.56|76.88|74.68|76.02|73.82|0
1725034800000|2024-08-30 16:20:00|76.84|74.64|76.9|74.7|77.11|74.91|76.64|74.44|0
1725035100000|2024-08-30 16:25:00|77.02|74.82|78.15|75.95|78.31|76.11|76.8|74.6|0
1725035400000|2024-08-30 16:30:00|78.19|75.99|79.07|76.87|79.27|77.07|77.21|75.01|0
1725035700000|2024-08-30 16:35:00|79.11|76.91|78.59|76.39|79.76|77.56|78.55|76.35|0
1725036000000|2024-08-30 16:40:00|78.75|76.55|78.43|76.23|79.07|76.87|78.35|76.15|0
1725036300000|2024-08-30 16:45:00|78.51|76.31|78.1|75.9|78.67|76.47|78.02|75.82|0
1725036600000|2024-08-30 16:50:00|78.06|75.86|77.15|74.95|78.06|75.86|77.03|74.83|0
1725036900000|2024-08-30 16:55:00|77.11|74.91|76.6|74.4|77.23|75.03|76.36|74.16|0
1725037200000|2024-08-30 17:00:00|76.54|74.34|75.81|73.61|76.71|74.51|75.46|73.26|0
1725037500000|2024-08-30 17:05:00|75.83|73.63|76.78|74.58|77.76|75.56|75.77|73.57|0
1725037800000|2024-08-30 17:10:00|76.74|74.54|76.34|74.14|76.81|74.61|76.3|74.1|0
1725038100000|2024-08-30 17:15:00|76.38|74.18|77.19|74.99|77.32|75.12|76.23|74.03|0
1725038400000|2024-08-30 17:20:00|77.25|75.05|77.56|75.36|77.8|75.6|76.81|74.61|0
1725038700000|2024-08-30 17:25:00|77.6|75.4|77.28|75.08|77.6|75.4|77.01|74.81|0
1725039000000|2024-08-30 17:30:00|77.32|75.12|77.16|74.96|77.4|75.2|76.77|74.57|0
1725039300000|2024-08-30 17:35:00|77.2|75|77.12|74.92|77.2|75|76.65|74.45|0
1725039600000|2024-08-30 17:40:00|77.08|74.88|77.04|74.84|77.24|75.04|76.69|74.49|0
1725039900000|2024-08-30 17:45:00|77.06|74.86|77.08|74.88|77.35|75.15|76.8|74.6|0
1725040200000|2024-08-30 17:50:00|77.04|74.84|76.3|74.1|77.23|75.03|76.24|74.04|0
1725040500000|2024-08-30 17:55:00|76.28|74.08|76.91|74.71|77.14|74.94|76.16|73.96|0
1725040800000|2024-08-30 18:00:00|76.87|74.67|76.71|74.51|77.26|75.06|76.43|74.23|0
1725041100000|2024-08-30 18:05:00|76.75|74.55|76.04|73.84|76.75|74.55|76|73.8|0
1725041400000|2024-08-30 18:10:00|76.08|73.88|75.92|73.72|76.27|74.07|75.69|73.49|0
1725041700000|2024-08-30 18:15:00|75.84|73.64|75.76|73.56|75.92|73.72|75.61|73.41|0
1725042000000|2024-08-30 18:20:00|75.8|73.6|75.72|73.52|75.8|73.6|75.41|73.21|0
1725042300000|2024-08-30 18:25:00|75.68|73.48|75.64|73.44|75.76|73.56|75.02|72.82|0
1725042600000|2024-08-30 18:30:00|75.6|73.4|75.33|73.13|75.64|73.44|75.22|73.02|0
1725042900000|2024-08-30 18:35:00|75.25|73.05|74.79|72.59|75.33|73.13|74.67|72.47|0
1725043200000|2024-08-30 18:40:00|74.83|72.63|74.71|72.51|74.9|72.7|74.33|72.13|0
1725043500000|2024-08-30 18:45:00|74.67|72.47|74.32|72.12|74.79|72.59|74.29|72.09|0
1725043800000|2024-08-30 18:50:00|74.29|72.09|74.09|71.89|74.29|72.09|73.67|71.47|0
1725044100000|2024-08-30 18:55:00|74.13|71.93|74.02|71.82|74.36|72.16|74.02|71.82|0
1725044400000|2024-08-30 19:00:00|74.13|71.93|74.09|71.89|74.17|71.97|73.79|71.59|0
1725044700000|2024-08-30 19:05:00|74.13|71.93|73.97|71.77|74.24|72.04|73.71|71.51|0
1725045000000|2024-08-30 19:10:00|74.01|71.81|74.24|72.04|74.7|72.5|73.78|71.58|0
1725045300000|2024-08-30 19:15:00|74.32|72.12|73.89|71.69|74.39|72.19|73.82|71.62|0
1725045600000|2024-08-30 19:20:00|73.86|71.66|72.83|70.63|73.86|71.66|72.61|70.41|0
1725045900000|2024-08-30 19:25:00|72.87|70.67|73.15|70.95|74.68|72.48|72.16|69.96|0
1725046200000|2024-08-30 19:30:00|73.07|70.87|73.86|71.66|74.02|71.82|72.81|70.61|0
1725046500000|2024-08-30 19:35:00|73.85|71.65|73.15|70.95|73.85|71.65|73.07|70.87|0
1725046800000|2024-08-30 19:40:00|73.18|70.98|73.33|71.13|73.48|71.28|72.73|70.53|0
1725047100000|2024-08-30 19:45:00|73.37|71.17|72.84|70.64|73.44|71.24|72.84|70.64|0
1725047400000|2024-08-30 19:50:00|72.36|70.16|70.77|68.57|72.43|70.23|70.33|68.13|0
1725047700000|2024-08-30 19:55:00|70.58|68.38|70.36|68.16|70.62|68.42|69.6|67.4|0
1725048000000|2024-08-30 20:00:00|70.44|68.24|70.76|68.56|71.28|69.08|70.15|67.95|0
1725048300000|2024-08-30 20:05:00|70.69|68.49|70.62|68.42|70.8|68.6|70.36|68.16|0
1725048600000|2024-08-30 20:10:00|70.65|68.45|71.16|68.96|71.24|69.04|70.65|68.45|0
1725237300000|2024-09-02 00:35:00|71.11|68.91|71.11|68.91|71.15|68.95|71.04|68.84|0
1725237600000|2024-09-02 00:40:00|71.09|68.89|71.11|68.91|71.22|69.02|71.04|68.84|0
1725237900000|2024-09-02 00:45:00|71.07|68.87|70.96|68.76|71.07|68.87|70.93|68.73|0
1725238200000|2024-09-02 00:50:00|70.93|68.73|70.81|68.61|70.96|68.76|70.78|68.58|0
1725238500000|2024-09-02 00:55:00|70.8|68.6|71|68.8|71|68.8|70.67|68.47|0
1725238800000|2024-09-02 01:00:00|70.96|68.76|70.88|68.68|70.96|68.76|70.69|68.49|0
1725239100000|2024-09-02 01:05:00|70.92|68.72|70.63|68.43|70.92|68.72|70.59|68.39|0
1725239400000|2024-09-02 01:10:00|70.65|68.45|70.59|68.39|70.7|68.5|70.55|68.35|0
1725239700000|2024-09-02 01:15:00|70.63|68.43|70.59|68.39|70.66|68.46|70.59|68.39|0
1725240000000|2024-09-02 01:20:00|70.55|68.35|70.51|68.31|70.59|68.39|70.48|68.28|0
1725240300000|2024-09-02 01:25:00|70.53|68.33|70.55|68.35|70.55|68.35|70.44|68.24|0
1725240600000|2024-09-02 01:30:00|70.51|68.31|70.49|68.29|70.51|68.31|70.4|68.2|0
1725240900000|2024-09-02 01:35:00|70.51|68.31|70.47|68.27|70.58|68.38|70.47|68.27|0
1725241200000|2024-09-02 01:40:00|70.49|68.29|70.62|68.42|70.62|68.42|70.45|68.25|0
1725241500000|2024-09-02 01:45:00|70.6|68.4|70.43|68.23|70.62|68.42|70.4|68.2|0
1725241800000|2024-09-02 01:50:00|70.47|68.27|70.58|68.38|70.61|68.41|70.47|68.27|0
1725242100000|2024-09-02 01:55:00|70.59|68.39|70.5|68.3|70.61|68.41|70.5|68.3|0
1725242400000|2024-09-02 02:00:00|70.59|68.39|70.9|68.7|70.98|68.78|70.59|68.39|0
1725242700000|2024-09-02 02:05:00|70.88|68.68|70.86|68.66|71.05|68.85|70.86|68.66|0
1725243000000|2024-09-02 02:10:00|70.9|68.7|71.19|68.99|71.19|68.99|70.9|68.7|0
1725243300000|2024-09-02 02:15:00|71.17|68.97|71.3|69.1|71.37|69.17|71.15|68.95|0
1725243600000|2024-09-02 02:20:00|71.28|69.08|71.33|69.13|71.41|69.21|71.26|69.06|0
1725243900000|2024-09-02 02:25:00|71.37|69.17|71.37|69.17|71.37|69.17|71.32|69.12|0
1725244200000|2024-09-02 02:30:00|71.33|69.13|71.33|69.13|71.37|69.17|71.33|69.13|0
1725244500000|2024-09-02 02:35:00|71.4|69.2|71.18|68.98|71.4|69.2|71.18|68.98|0
1725244800000|2024-09-02 02:40:00|71.16|68.96|71.07|68.87|71.25|69.05|71.07|68.87|0
1725245100000|2024-09-02 02:45:00|71.11|68.91|71.29|69.09|71.33|69.13|71.02|68.82|0
1725245400000|2024-09-02 02:50:00|71.31|69.11|71.25|69.05|71.36|69.16|71.21|69.01|0
1725245700000|2024-09-02 02:55:00|71.21|69.01|71.21|69.01|71.25|69.05|71.18|68.98|0
1725246000000|2024-09-02 03:00:00|71.25|69.05|71.21|69.01|71.4|69.2|71.21|69.01|0
1725246300000|2024-09-02 03:05:00|71.23|69.03|71.25|69.05|71.32|69.12|71.21|69.01|0
1725246600000|2024-09-02 03:10:00|71.28|69.08|71.24|69.04|71.28|69.08|71.21|69.01|0
1725246900000|2024-09-02 03:15:00|71.21|69.01|71.32|69.12|71.39|69.19|71.21|69.01|0
1725247200000|2024-09-02 03:20:00|71.28|69.08|71.35|69.15|71.35|69.15|71.28|69.08|0
1725247500000|2024-09-02 03:25:00|71.37|69.17|71.2|69|71.37|69.17|71.17|68.97|0
1725247800000|2024-09-02 03:30:00|71.24|69.04|71.4|69.2|71.42|69.22|71.2|69|0
1725248100000|2024-09-02 03:35:00|71.42|69.22|71.57|69.37|71.68|69.48|71.35|69.15|0
1725248400000|2024-09-02 03:40:00|71.6|69.4|71.53|69.33|71.82|69.62|71.53|69.33|0
1725248700000|2024-09-02 03:45:00|71.56|69.36|71.38|69.18|71.56|69.36|71.38|69.18|0
1725249000000|2024-09-02 03:50:00|71.42|69.22|71.4|69.2|71.42|69.22|71.34|69.14|0
1725249300000|2024-09-02 03:55:00|71.38|69.18|71.38|69.18|71.41|69.21|71.34|69.14|0
1725249600000|2024-09-02 04:00:00|71.39|69.19|71.45|69.25|71.45|69.25|71.38|69.18|0
1725249900000|2024-09-02 04:05:00|71.47|69.27|71.48|69.28|71.5|69.3|71.41|69.21|0
1725250200000|2024-09-02 04:10:00|71.52|69.32|71.81|69.61|72|69.8|71.52|69.32|0
1725250500000|2024-09-02 04:15:00|71.85|69.65|71.59|69.39|71.92|69.72|71.59|69.39|0
1725250800000|2024-09-02 04:20:00|71.63|69.43|71.63|69.43|71.7|69.5|71.59|69.39|0
1725251100000|2024-09-02 04:25:00|71.59|69.39|71.51|69.31|71.62|69.42|71.51|69.31|0
1725251400000|2024-09-02 04:30:00|71.48|69.28|71.55|69.35|71.55|69.35|71.44|69.24|0
1725251700000|2024-09-02 04:35:00|71.6|69.4|71.58|69.38|71.62|69.42|71.55|69.35|0
1725252000000|2024-09-02 04:40:00|71.55|69.35|71.62|69.42|71.62|69.42|71.55|69.35|0
1725252300000|2024-09-02 04:45:00|71.66|69.46|71.62|69.42|71.66|69.46|71.62|69.42|0
1725252600000|2024-09-02 04:50:00|71.58|69.38|71.54|69.34|71.58|69.38|71.5|69.3|0
1725252900000|2024-09-02 04:55:00|71.58|69.38|71.36|69.16|71.58|69.38|71.36|69.16|0
1725253200000|2024-09-02 05:00:00|71.34|69.14|71.24|69.04|71.39|69.19|71.21|69.01|0
1725253500000|2024-09-02 05:05:00|71.28|69.08|71.32|69.12|71.35|69.15|71.28|69.08|0
1725253800000|2024-09-02 05:10:00|71.33|69.13|71.39|69.19|71.46|69.26|71.33|69.13|0
1725254100000|2024-09-02 05:15:00|71.41|69.21|71.39|69.19|71.46|69.26|71.35|69.15|0
1725254400000|2024-09-02 05:20:00|71.35|69.15|71.2|69|71.35|69.15|71.2|69|0
1725254700000|2024-09-02 05:25:00|71.16|68.96|71.05|68.85|71.16|68.96|71.05|68.85|0
1725255000000|2024-09-02 05:30:00|71.02|68.82|71.05|68.85|71.09|68.89|70.98|68.78|0
1725255300000|2024-09-02 05:35:00|71|68.8|70.87|68.67|71|68.8|70.87|68.67|0
1725255600000|2024-09-02 05:40:00|70.83|68.63|70.97|68.77|70.99|68.79|70.79|68.59|0
1725255900000|2024-09-02 05:45:00|70.94|68.74|71.01|68.81|71.05|68.85|70.88|68.68|0
1725256200000|2024-09-02 05:50:00|71.05|68.85|71.04|68.84|71.08|68.88|70.97|68.77|0
1725256500000|2024-09-02 05:55:00|71.01|68.81|71.3|69.1|71.3|69.1|71.01|68.81|0
1725256800000|2024-09-02 06:00:00|71.34|69.14|71.22|69.02|71.45|69.25|71.12|68.92|0
1725257100000|2024-09-02 06:05:00|71.26|69.06|71.52|69.32|71.52|69.32|71.26|69.06|0
1725257400000|2024-09-02 06:10:00|71.55|69.35|71.7|69.5|71.81|69.61|71.55|69.35|0
1725257700000|2024-09-02 06:15:00|71.68|69.48|71.48|69.28|71.7|69.5|71.4|69.2|0
1725258000000|2024-09-02 06:20:00|71.51|69.31|71.55|69.35|71.62|69.42|71.51|69.31|0
1725258300000|2024-09-02 06:25:00|71.59|69.39|71.51|69.31|71.62|69.42|71.51|69.31|0
1725258600000|2024-09-02 06:30:00|71.55|69.35|71.77|69.57|71.8|69.6|71.55|69.35|0
1725258900000|2024-09-02 06:35:00|71.73|69.53|71.58|69.38|71.73|69.53|71.58|69.38|0
1725259200000|2024-09-02 06:40:00|71.54|69.34|71.62|69.42|71.76|69.56|71.54|69.34|0
1725259500000|2024-09-02 06:45:00|71.65|69.45|71.72|69.52|72.02|69.82|71.65|69.45|0
1725259800000|2024-09-02 06:50:00|71.76|69.56|71.58|69.38|71.8|69.6|71.58|69.38|0
1725260100000|2024-09-02 06:55:00|71.56|69.36|71.83|69.63|71.83|69.63|71.56|69.36|0
1725260400000|2024-09-02 07:00:00|71.79|69.59|71.81|69.61|72.09|69.89|71.76|69.56|0
1725260700000|2024-09-02 07:05:00|71.83|69.63|72.16|69.96|72.24|70.04|71.74|69.54|0
1725261000000|2024-09-02 07:10:00|72.2|70|72.37|70.17|72.53|70.33|72.2|70|0
1725261300000|2024-09-02 07:15:00|72.46|70.26|73.05|70.85|73.05|70.85|72.46|70.26|0
1725261600000|2024-09-02 07:20:00|73.17|70.97|73.2|71|73.28|71.08|72.9|70.7|0
1725261900000|2024-09-02 07:25:00|73.17|70.97|73.28|71.08|73.5|71.3|73.09|70.89|0
1725262200000|2024-09-02 07:30:00|73.39|71.19|72.97|70.77|73.52|71.32|72.97|70.77|0
1725262500000|2024-09-02 07:35:00|73.01|70.81|73.27|71.07|73.39|71.19|72.97|70.77|0
1725262800000|2024-09-02 07:40:00|73.29|71.09|73.08|70.88|73.29|71.09|73.05|70.85|0
1725263100000|2024-09-02 07:45:00|73.05|70.85|72.82|70.62|73.08|70.88|72.75|70.55|0
1725263400000|2024-09-02 07:50:00|72.86|70.66|72.56|70.36|72.86|70.66|72.44|70.24|0
1725263700000|2024-09-02 07:55:00|72.54|70.34|72.55|70.35|72.56|70.36|72.41|70.21|0
1725264000000|2024-09-02 08:00:00|72.52|70.32|72.4|70.2|72.54|70.34|72.11|69.91|0
1725264300000|2024-09-02 08:05:00|72.46|70.26|72.25|70.05|72.52|70.32|72.25|70.05|0
1725264600000|2024-09-02 08:10:00|72.29|70.09|72.23|70.03|72.4|70.2|72.21|70.01|0
1725264900000|2024-09-02 08:15:00|72.21|70.01|71.99|69.79|72.33|70.13|71.81|69.61|0
1725265200000|2024-09-02 08:20:00|72.03|69.83|71.77|69.57|72.18|69.98|71.77|69.57|0
1725265500000|2024-09-02 08:25:00|71.8|69.6|71.84|69.64|71.88|69.68|71.69|69.49|0
1725265800000|2024-09-02 08:30:00|71.86|69.66|71.5|69.3|71.86|69.66|71.43|69.23|0
1725266100000|2024-09-02 08:35:00|71.54|69.34|72.01|69.81|72.91|70.71|71.38|69.18|0
1725266400000|2024-09-02 08:40:00|72.06|69.86|70.81|68.61|72.08|69.88|70.59|68.39|0
1725266700000|2024-09-02 08:45:00|70.83|68.63|70.7|68.5|70.96|68.76|70.59|68.39|0
1725267000000|2024-09-02 08:50:00|70.74|68.54|70.92|68.72|71.05|68.85|70.7|68.5|0
1725267300000|2024-09-02 08:55:00|70.86|68.66|70.99|68.79|71.03|68.83|70.81|68.61|0
1725267600000|2024-09-02 09:00:00|70.97|68.77|71.02|68.82|71.1|68.9|70.88|68.68|0
1725267900000|2024-09-02 09:05:00|71.04|68.84|71.02|68.82|71.13|68.93|70.88|68.68|0
1725268200000|2024-09-02 09:10:00|70.99|68.79|71.02|68.82|71.17|68.97|70.95|68.75|0
1725268500000|2024-09-02 09:15:00|71|68.8|70.82|68.62|71.02|68.82|70.8|68.6|0
1725268800000|2024-09-02 09:20:00|70.84|68.64|70.78|68.58|70.87|68.67|70.72|68.52|0
1725269100000|2024-09-02 09:25:00|70.76|68.56|70.72|68.52|70.83|68.63|70.58|68.38|0
1725269400000|2024-09-02 09:30:00|70.7|68.5|70.68|68.48|70.79|68.59|70.61|68.41|0
1725269700000|2024-09-02 09:35:00|70.72|68.52|70.54|68.34|70.72|68.52|70.5|68.3|0
1725270000000|2024-09-02 09:40:00|70.52|68.32|70.46|68.26|70.54|68.34|70.39|68.19|0
1725270300000|2024-09-02 09:45:00|70.42|68.22|70.57|68.37|70.57|68.37|70.42|68.22|0
1725270600000|2024-09-02 09:50:00|70.53|68.33|70.57|68.37|70.6|68.4|70.46|68.26|0
1725270900000|2024-09-02 09:55:00|70.59|68.39|70.6|68.4|70.71|68.51|70.57|68.37|0
1725271200000|2024-09-02 10:00:00|70.55|68.35|70.71|68.51|70.75|68.55|70.55|68.35|0
1725271500000|2024-09-02 10:05:00|70.69|68.49|70.64|68.44|70.75|68.55|70.64|68.44|0
1725271800000|2024-09-02 10:10:00|70.65|68.45|70.78|68.58|70.84|68.64|70.6|68.4|0
1725272100000|2024-09-02 10:15:00|70.82|68.62|70.78|68.58|70.82|68.62|70.71|68.51|0
1725272400000|2024-09-02 10:20:00|70.76|68.56|70.56|68.36|70.76|68.56|70.56|68.36|0
1725272700000|2024-09-02 10:25:00|70.59|68.39|70.56|68.36|70.78|68.58|70.52|68.32|0
1725273000000|2024-09-02 10:30:00|70.59|68.39|70.59|68.39|70.7|68.5|70.52|68.32|0
1725273300000|2024-09-02 10:35:00|70.63|68.43|70.59|68.39|70.74|68.54|70.57|68.37|0
1725273600000|2024-09-02 10:40:00|70.55|68.35|70.44|68.24|70.66|68.46|70.44|68.24|0
1725273900000|2024-09-02 10:45:00|70.4|68.2|73.93|71.73|74.53|72.33|70.4|68.2|0
1725274200000|2024-09-02 10:50:00|73.47|71.27|73.17|70.97|73.47|71.27|73.14|70.94|0
1725274500000|2024-09-02 10:55:00|73.14|70.94|73.13|70.93|73.21|71.01|73.1|70.9|0
1725274800000|2024-09-02 11:00:00|73.06|70.86|73.06|70.86|73.1|70.9|72.95|70.75|0
1725275100000|2024-09-02 11:05:00|73.09|70.89|73.2|71|73.24|71.04|73.06|70.86|0
1725275400000|2024-09-02 11:10:00|73.24|71.04|73.24|71.04|73.32|71.12|73.2|71|0
1725275700000|2024-09-02 11:15:00|73.22|71.02|73.24|71.04|73.33|71.13|73.2|71|0
1725276000000|2024-09-02 11:20:00|73.28|71.08|73.27|71.07|73.35|71.15|73.2|71|0
1725276300000|2024-09-02 11:25:00|73.24|71.04|73.27|71.07|73.27|71.07|73.18|70.98|0
1725276600000|2024-09-02 11:30:00|73.31|71.11|73.12|70.92|73.31|71.11|73.12|70.92|0
1725276900000|2024-09-02 11:35:00|73.16|70.96|73.27|71.07|73.29|71.09|73.03|70.83|0
1725277200000|2024-09-02 11:40:00|73.23|71.03|73.16|70.96|73.31|71.11|73.12|70.92|0
1725277500000|2024-09-02 11:45:00|73.12|70.92|73.08|70.88|73.19|70.99|73.08|70.88|0
1725277800000|2024-09-02 11:50:00|73.1|70.9|72.89|70.69|73.12|70.92|72.89|70.69|0
1725278100000|2024-09-02 11:55:00|72.93|70.73|72.89|70.69|72.93|70.73|72.89|70.69|0
1725278400000|2024-09-02 12:00:00|72.82|70.62|72.69|70.49|72.89|70.69|72.67|70.47|0
1725278700000|2024-09-02 12:05:00|72.67|70.47|72.7|70.5|72.7|70.5|72.59|70.39|0
1725279000000|2024-09-02 12:10:00|72.74|70.54|72.63|70.43|72.74|70.54|72.63|70.43|0
1725279300000|2024-09-02 12:15:00|72.59|70.39|72.51|70.31|72.63|70.43|72.51|70.31|0
1725279600000|2024-09-02 12:20:00|72.48|70.28|72.62|70.42|72.66|70.46|72.48|70.28|0
1725279900000|2024-09-02 12:25:00|72.66|70.46|72.51|70.31|72.7|70.5|72.51|70.31|0
1725280200000|2024-09-02 12:30:00|72.47|70.27|72.58|70.38|72.62|70.42|72.44|70.24|0
1725280500000|2024-09-02 12:35:00|72.55|70.35|72.62|70.42|72.69|70.49|72.55|70.35|0
1725280800000|2024-09-02 12:40:00|72.58|70.38|72.76|70.56|72.76|70.56|72.58|70.38|0
1725281100000|2024-09-02 12:45:00|72.73|70.53|72.54|70.34|72.8|70.6|72.54|70.34|0
1725281400000|2024-09-02 12:50:00|72.56|70.36|72.54|70.34|72.58|70.38|72.41|70.21|0
1725281700000|2024-09-02 12:55:00|72.5|70.3|72.57|70.37|72.58|70.38|72.5|70.3|0
1725282000000|2024-09-02 13:00:00|72.54|70.34|72.46|70.26|72.54|70.34|72.39|70.19|0
1725282300000|2024-09-02 13:05:00|72.48|70.28|72.5|70.3|72.54|70.34|72.42|70.22|0
1725282600000|2024-09-02 13:10:00|72.53|70.33|72.5|70.3|72.61|70.41|72.44|70.24|0
1725282900000|2024-09-02 13:15:00|72.46|70.26|72.46|70.26|72.48|70.28|72.38|70.18|0
1725283200000|2024-09-02 13:20:00|72.44|70.24|72.42|70.22|72.46|70.26|72.2|70|0
1725283500000|2024-09-02 13:25:00|72.45|70.25|72.58|70.38|72.66|70.46|72.45|70.25|0
1725283800000|2024-09-02 13:30:00|72.56|70.36|72.73|70.53|72.73|70.53|72.38|70.18|0
1725284100000|2024-09-02 13:35:00|72.78|70.58|72.41|70.21|72.82|70.62|72.4|70.2|0
1725284400000|2024-09-02 13:40:00|72.38|70.18|72.08|69.88|72.41|70.21|72.08|69.88|0
1725284700000|2024-09-02 13:45:00|72.12|69.92|72.3|70.1|72.34|70.14|72.04|69.84|0
1725285000000|2024-09-02 13:50:00|72.26|70.06|71.89|69.69|73.1|70.9|71.85|69.65|0
1725285300000|2024-09-02 13:55:00|71.85|69.65|72.15|69.95|72.18|69.98|71.82|69.62|0
1725285600000|2024-09-02 14:00:00|72.11|69.91|72.29|70.09|72.33|70.13|72.11|69.91|0
1725285900000|2024-09-02 14:05:00|72.25|70.05|72.44|70.24|72.55|70.35|72.25|70.05|0
1725286200000|2024-09-02 14:10:00|72.47|70.27|72.66|70.46|72.66|70.46|72.44|70.24|0
1725286500000|2024-09-02 14:15:00|72.62|70.42|72.77|70.57|72.8|70.6|72.55|70.35|0
1725286800000|2024-09-02 14:20:00|72.8|70.6|72.65|70.45|72.88|70.68|72.62|70.42|0
1725287100000|2024-09-02 14:25:00|72.64|70.44|72.32|70.12|72.64|70.44|72.32|70.12|0
1725287400000|2024-09-02 14:30:00|72.28|70.08|71.69|69.49|72.32|70.12|71.64|69.44|0
1725287700000|2024-09-02 14:35:00|71.64|69.44|71.07|68.87|71.66|69.46|71.03|68.83|0
1725288000000|2024-09-02 14:40:00|71|68.8|70.92|68.72|71.25|69.05|70.89|68.69|0
1725288300000|2024-09-02 14:45:00|70.96|68.76|71.03|68.83|71.07|68.87|70.81|68.61|0
1725288600000|2024-09-02 14:50:00|71.01|68.81|70.85|68.65|71.01|68.81|70.78|68.58|0
1725288900000|2024-09-02 14:55:00|70.88|68.68|70.92|68.72|71.03|68.83|70.85|68.65|0
1725289200000|2024-09-02 15:00:00|70.88|68.68|71.1|68.9|71.17|68.97|70.88|68.68|0
1725289500000|2024-09-02 15:05:00|71.14|68.94|70.84|68.64|71.14|68.94|70.83|68.63|0
1725289800000|2024-09-02 15:10:00|70.81|68.61|70.88|68.68|70.88|68.68|70.7|68.5|0
1725290100000|2024-09-02 15:15:00|70.84|68.64|70.84|68.64|70.88|68.68|70.8|68.6|0
1725290400000|2024-09-02 15:20:00|70.8|68.6|71.13|68.93|71.17|68.97|70.77|68.57|0
1725290700000|2024-09-02 15:25:00|71.16|68.96|71.49|69.29|71.56|69.36|71.16|68.96|0
1725291000000|2024-09-02 15:30:00|71.47|69.27|71.42|69.22|71.49|69.29|71.34|69.14|0
1725291300000|2024-09-02 15:35:00|71.38|69.18|71.34|69.14|71.42|69.22|71.31|69.11|0
1725291600000|2024-09-02 15:40:00|71.38|69.18|71.27|69.07|71.41|69.21|71.27|69.07|0
1725291900000|2024-09-02 15:45:00|71.23|69.03|71.19|68.99|71.3|69.1|71.19|68.99|0
1725292200000|2024-09-02 15:50:00|71.16|68.96|71.08|68.88|71.16|68.96|71.05|68.85|0
1725292500000|2024-09-02 15:55:00|71.05|68.85|71.12|68.92|71.12|68.92|70.97|68.77|0
1725292800000|2024-09-02 16:00:00|71.08|68.88|71.15|68.95|71.19|68.99|71.04|68.84|0
1725293100000|2024-09-02 16:05:00|71.17|68.97|71.15|68.95|71.22|69.02|71.13|68.93|0
1725293400000|2024-09-02 16:10:00|71.13|68.93|71|68.8|71.19|68.99|71|68.8|0
1725293700000|2024-09-02 16:15:00|71.04|68.84|71.22|69.02|71.22|69.02|71|68.8|0
1725294000000|2024-09-02 16:20:00|71.26|69.06|71.18|68.98|71.26|69.06|71.18|68.98|0
1725294300000|2024-09-02 16:25:00|71.24|69.04|71.33|69.13|71.33|69.13|71.22|69.02|0
1725294600000|2024-09-02 16:30:00|71.32|69.12|71.25|69.05|71.36|69.16|71.25|69.05|0
1725294900000|2024-09-02 16:35:00|71.27|69.07|71.1|68.9|71.29|69.09|71.1|68.9|0
1725295200000|2024-09-02 16:40:00|71.07|68.87|71.1|68.9|71.14|68.94|71.01|68.81|0
1725295500000|2024-09-02 16:45:00|71.07|68.87|71.32|69.12|71.32|69.12|71.07|68.87|0
1725295800000|2024-09-02 16:50:00|71.3|69.1|71.56|69.36|71.78|69.58|71.3|69.1|0
1725296100000|2024-09-02 16:55:00|71.59|69.39|70.95|68.75|71.61|69.41|70.81|68.61|0
1725296400000|2024-09-02 17:00:00|70.88|68.68|70.88|68.68|70.88|68.68|70.88|68.68|0
1725297000000|2024-09-02 17:10:00|70.87|68.67|70.87|68.67|70.87|68.67|70.87|68.67|0
1725298800000|2024-09-02 17:40:00|70.86|68.66|70.86|68.66|70.86|68.66|70.86|68.66|0
1725300600000|2024-09-02 18:10:00|70.85|68.65|70.85|68.65|70.85|68.65|70.85|68.65|0
1725302400000|2024-09-02 18:40:00|70.84|68.64|70.84|68.64|70.84|68.64|70.84|68.64|0
1725304200000|2024-09-02 19:10:00|70.83|68.63|70.83|68.63|70.83|68.63|70.83|68.63|0
1725306000000|2024-09-02 19:40:00|70.82|68.62|70.82|68.62|70.82|68.62|70.82|68.62|0
1725307800000|2024-09-02 20:10:00|70.81|68.61|70.81|68.61|70.81|68.61|70.81|68.61|0
1725308100000|2024-09-02 20:15:00|70.91|68.51|70.91|68.51|70.91|68.51|70.91|68.51|0
1725309600000|2024-09-02 20:40:00|70.9|68.5|70.9|68.5|70.9|68.5|70.9|68.5|0
1725311400000|2024-09-02 21:10:00|70.89|68.49|70.89|68.49|70.89|68.49|70.89|68.49|0
1725313200000|2024-09-02 21:40:00|70.88|68.48|70.88|68.48|70.88|68.48|70.88|68.48|0
1725314100000|2024-09-02 21:55:00|70.91|68.51|70.94|68.54|70.94|68.54|70.91|68.51|0
1725314400000|2024-09-02 22:00:00|70.86|68.46|70.46|68.06|70.86|68.46|70.39|67.99|0
1725314700000|2024-09-02 22:05:00|70.48|68.08|70.66|68.26|70.73|68.33|70.48|68.08|0
1725315000000|2024-09-02 22:10:00|70.62|68.22|70.48|68.08|70.64|68.24|70.44|68.04|0
1725315300000|2024-09-02 22:15:00|70.44|68.04|70.94|68.54|70.94|68.54|70.42|68.02|0
1725315600000|2024-09-02 22:20:00|70.96|68.56|70.98|68.58|71.02|68.62|70.87|68.47|0
1725315900000|2024-09-02 22:25:00|70.96|68.56|71.23|68.83|71.23|68.83|70.94|68.54|0
1725316200000|2024-09-02 22:30:00|71.25|68.85|71.36|68.96|71.38|68.98|71.16|68.76|0
1725316500000|2024-09-02 22:35:00|71.38|68.98|71.56|69.16|71.67|69.27|71.28|68.88|0
1725316800000|2024-09-02 22:40:00|71.52|69.12|71.48|69.08|71.52|69.12|71.37|68.97|0
1725317100000|2024-09-02 22:45:00|71.5|69.1|71.66|69.26|71.88|69.48|71.48|69.08|0
1725317400000|2024-09-02 22:50:00|71.7|69.3|71.61|69.21|71.88|69.48|71.59|69.19|0
1725317700000|2024-09-02 22:55:00|71.59|69.19|71.55|69.15|71.7|69.3|71.55|69.15|0
1725318000000|2024-09-02 23:00:00|71.59|69.19|71.93|69.53|72.03|69.63|71.59|69.19|0
1725318300000|2024-09-02 23:05:00|71.99|69.59|71.95|69.55|72.1|69.7|71.84|69.44|0
1725318600000|2024-09-02 23:10:00|71.91|69.51|71.89|69.49|72.02|69.62|71.88|69.48|0
1725318900000|2024-09-02 23:15:00|71.91|69.51|71.87|69.47|72.06|69.66|71.87|69.47|0
1725319200000|2024-09-02 23:20:00|71.84|69.44|72.5|70.1|72.9|70.5|71.8|69.4|0
1725319500000|2024-09-02 23:25:00|72.46|70.06|72.46|70.06|72.66|70.26|72.29|69.89|0
1725319800000|2024-09-02 23:30:00|72.5|70.1|72.42|70.02|72.68|70.28|72.42|70.02|0
1725320100000|2024-09-02 23:35:00|72.4|70|72.53|70.13|72.71|70.31|72.29|69.89|0
1725320400000|2024-09-02 23:40:00|72.59|70.19|72.79|70.39|73.12|70.72|72.59|70.19|0
1725320700000|2024-09-02 23:45:00|72.82|70.42|72.49|70.09|72.82|70.42|72.45|70.05|0
1725321000000|2024-09-02 23:50:00|72.51|70.11|72.73|70.33|72.78|70.38|72.41|70.01|0
1725321300000|2024-09-02 23:55:00|72.71|70.31|72.52|70.12|72.75|70.35|72.49|70.09|0
1725321600000|2024-09-03 00:00:00|72.45|70.05|72.3|69.9|72.45|70.05|72.21|69.81|0
1725321900000|2024-09-03 00:05:00|72.34|69.94|72.52|70.12|72.76|70.36|72.26|69.86|0
1725322200000|2024-09-03 00:10:00|72.5|70.1|72.24|69.84|72.67|70.27|72.22|69.82|0
1725322500000|2024-09-03 00:15:00|72.16|69.96|71.97|69.77|72.31|70.11|71.92|69.72|0
1725322800000|2024-09-03 00:20:00|72.01|69.81|71.54|69.34|72.12|69.92|71.52|69.32|0
1725323100000|2024-09-03 00:25:00|71.5|69.3|71.5|69.3|71.54|69.34|71.39|69.19|0
1725323400000|2024-09-03 00:30:00|71.54|69.34|71.61|69.41|71.83|69.63|71.5|69.3|0
1725323700000|2024-09-03 00:35:00|71.63|69.43|71.83|69.63|71.9|69.7|71.63|69.43|0
1725324000000|2024-09-03 00:40:00|71.79|69.59|71.79|69.59|71.94|69.74|71.72|69.52|0
1725324300000|2024-09-03 00:45:00|71.83|69.63|71.79|69.59|71.83|69.63|71.72|69.52|0
1725324600000|2024-09-03 00:50:00|71.77|69.57|71.94|69.74|72.05|69.85|71.77|69.57|0
1725324900000|2024-09-03 00:55:00|71.9|69.7|71.64|69.44|71.9|69.7|71.64|69.44|0
1725325200000|2024-09-03 01:00:00|71.57|69.37|71.64|69.44|71.64|69.44|71.49|69.29|0
1725325500000|2024-09-03 01:05:00|71.6|69.4|71.42|69.22|71.64|69.44|71.38|69.18|0
1725325800000|2024-09-03 01:10:00|71.38|69.18|71.2|69|71.42|69.22|71.16|68.96|0
1725326100000|2024-09-03 01:15:00|71.18|68.98|71.08|68.88|71.23|69.03|70.98|68.78|0
1725326400000|2024-09-03 01:20:00|71.12|68.92|71.12|68.92|71.12|68.92|71.01|68.81|0
1725326700000|2024-09-03 01:25:00|71.16|68.96|71.23|69.03|71.34|69.14|71.16|68.96|0
1725327000000|2024-09-03 01:30:00|71.19|68.99|71.32|69.12|71.37|69.17|71.19|68.99|0
1725327300000|2024-09-03 01:35:00|71.33|69.13|71.22|69.02|71.33|69.13|71.15|68.95|0
1725327600000|2024-09-03 01:40:00|71.26|69.06|71.26|69.06|71.37|69.17|71.08|68.88|0
1725327900000|2024-09-03 01:45:00|71.33|69.13|71.22|69.02|71.33|69.13|71.18|68.98|0
1725328200000|2024-09-03 01:50:00|71.18|68.98|71.15|68.95|71.22|69.02|71.09|68.89|0
1725328500000|2024-09-03 01:55:00|71.18|68.98|71.22|69.02|71.24|69.04|71.18|68.98|0
1725328800000|2024-09-03 02:00:00|71.18|68.98|71.47|69.27|71.47|69.27|71.16|68.96|0
1725329100000|2024-09-03 02:05:00|71.51|69.31|71.51|69.31|71.58|69.38|71.43|69.23|0
1725329400000|2024-09-03 02:10:00|71.49|69.29|71.36|69.16|71.51|69.31|71.32|69.12|0
1725329700000|2024-09-03 02:15:00|71.39|69.19|71.32|69.12|71.39|69.19|71.25|69.05|0
1725330000000|2024-09-03 02:20:00|71.28|69.08|71.17|68.97|71.36|69.16|71.17|68.97|0
1725330300000|2024-09-03 02:25:00|71.21|69.01|71.24|69.04|71.35|69.15|71.21|69.01|0
1725330600000|2024-09-03 02:30:00|71.21|69.01|71.24|69.04|71.28|69.08|71.21|69.01|0
1725330900000|2024-09-03 02:35:00|71.28|69.08|71.52|69.32|71.52|69.32|71.28|69.08|0
1725331200000|2024-09-03 02:40:00|71.53|69.33|71.7|69.5|71.79|69.59|71.53|69.33|0
1725331500000|2024-09-03 02:45:00|71.71|69.51|71.71|69.51|71.9|69.7|71.68|69.48|0
1725331800000|2024-09-03 02:50:00|71.75|69.55|71.78|69.58|71.86|69.66|71.71|69.51|0
1725332100000|2024-09-03 02:55:00|71.82|69.62|72.34|70.14|72.45|70.25|71.82|69.62|0
1725332400000|2024-09-03 03:00:00|72.37|70.17|72.67|70.47|72.78|70.58|72.3|70.1|0
1725332700000|2024-09-03 03:05:00|72.65|70.45|72.97|70.77|73.12|70.92|72.65|70.45|0
1725333000000|2024-09-03 03:10:00|73|70.8|72.93|70.73|73.26|71.06|72.93|70.73|0
1725333300000|2024-09-03 03:15:00|72.89|70.69|72.81|70.61|73.08|70.88|72.74|70.54|0
1725333600000|2024-09-03 03:20:00|72.85|70.65|72.92|70.72|73|70.8|72.77|70.57|0
1725333900000|2024-09-03 03:25:00|72.9|70.7|72.9|70.7|72.96|70.76|72.85|70.65|0
1725334200000|2024-09-03 03:30:00|72.92|70.72|72.81|70.61|72.96|70.76|72.77|70.57|0
1725334500000|2024-09-03 03:35:00|72.79|70.59|72.75|70.55|72.79|70.59|72.58|70.38|0
1725334800000|2024-09-03 03:40:00|72.77|70.57|72.53|70.33|72.77|70.57|72.53|70.33|0
1725335100000|2024-09-03 03:45:00|72.51|70.31|72.21|70.01|72.54|70.34|72.17|69.97|0
1725335400000|2024-09-03 03:50:00|72.17|69.97|72.21|70.01|72.32|70.12|72.17|69.97|0
1725335700000|2024-09-03 03:55:00|72.17|69.97|72.09|69.89|72.24|70.04|72.06|69.86|0
1725336000000|2024-09-03 04:00:00|72.08|69.88|72.24|70.04|72.24|70.04|72.06|69.86|0
1725336300000|2024-09-03 04:05:00|72.22|70.02|72.28|70.08|72.31|70.11|72.2|70|0
1725336600000|2024-09-03 04:10:00|72.2|70|72.24|70.04|72.28|70.08|72.13|69.93|0
1725336900000|2024-09-03 04:15:00|72.27|70.07|72.24|70.04|72.27|70.07|72.13|69.93|0
1725337200000|2024-09-03 04:20:00|72.27|70.07|72.4|70.2|72.4|70.2|72.23|70.03|0
1725337500000|2024-09-03 04:25:00|72.42|70.22|72.33|70.13|72.46|70.26|72.27|70.07|0
1725337800000|2024-09-03 04:30:00|72.31|70.11|72.3|70.1|72.34|70.14|72.18|69.98|0
1725338100000|2024-09-03 04:35:00|72.34|70.14|72.34|70.14|72.4|70.2|72.34|70.14|0
1725338400000|2024-09-03 04:40:00|72.3|70.1|72.19|69.99|72.38|70.18|72.19|69.99|0
1725338700000|2024-09-03 04:45:00|72.21|70.01|72.23|70.03|72.26|70.06|72.15|69.95|0
1725339000000|2024-09-03 04:50:00|72.24|70.04|72.22|70.02|72.26|70.06|72.15|69.95|0
1725339300000|2024-09-03 04:55:00|72.26|70.06|72.3|70.1|72.33|70.13|72.26|70.06|0
1725339600000|2024-09-03 05:00:00|72.28|70.08|72.07|69.87|72.28|70.08|72|69.8|0
1725339900000|2024-09-03 05:05:00|72.11|69.91|72|69.8|72.18|69.98|71.96|69.76|0
1725340200000|2024-09-03 05:10:00|71.98|69.78|71.85|69.65|72.03|69.83|71.85|69.65|0
1725340500000|2024-09-03 05:15:00|71.81|69.61|71.81|69.61|71.96|69.76|71.81|69.61|0
1725340800000|2024-09-03 05:20:00|71.79|69.59|72.14|69.94|72.18|69.98|71.75|69.55|0
1725341100000|2024-09-03 05:25:00|72.12|69.92|71.95|69.75|72.12|69.92|71.92|69.72|0
1725341400000|2024-09-03 05:30:00|71.92|69.72|72.03|69.83|72.1|69.9|71.88|69.68|0
1725341700000|2024-09-03 05:35:00|71.99|69.79|72.06|69.86|72.14|69.94|71.91|69.71|0
1725342000000|2024-09-03 05:40:00|72.04|69.84|71.93|69.73|72.1|69.9|71.84|69.64|0
1725342300000|2024-09-03 05:45:00|71.95|69.75|71.98|69.78|72.06|69.86|71.91|69.71|0
1725342600000|2024-09-03 05:50:00|71.95|69.75|71.87|69.67|71.98|69.78|71.87|69.67|0
1725342900000|2024-09-03 05:55:00|71.89|69.69|71.69|69.49|71.94|69.74|71.69|69.49|0
1725343200000|2024-09-03 06:00:00|71.7|69.5|72.16|69.96|72.35|70.15|71.7|69.5|0
1725343500000|2024-09-03 06:05:00|72.09|69.89|71.9|69.7|72.16|69.96|71.87|69.67|0
1725343800000|2024-09-03 06:10:00|71.92|69.72|72.16|69.96|72.22|70.02|71.87|69.67|0
1725344100000|2024-09-03 06:15:00|72.12|69.92|72.76|70.56|72.76|70.56|72.12|69.92|0
1725344400000|2024-09-03 06:20:00|72.33|70.13|73.49|71.29|73.49|71.29|72.33|70.13|0
1725344700000|2024-09-03 06:25:00|73.45|71.25|73.23|71.03|73.98|71.78|73.23|71.03|0
1725345000000|2024-09-03 06:30:00|73.19|70.99|73.15|70.95|73.19|70.99|73|70.8|0
1725345300000|2024-09-03 06:35:00|73.11|70.91|72.89|70.69|73.11|70.91|72.8|70.6|0
1725345600000|2024-09-03 06:40:00|72.85|70.65|72.81|70.61|72.93|70.73|72.74|70.54|0
1725345900000|2024-09-03 06:45:00|72.78|70.58|72.63|70.43|72.81|70.61|72.52|70.32|0
1725346200000|2024-09-03 06:50:00|72.59|70.39|72.66|70.46|72.7|70.5|72.59|70.39|0
1725346500000|2024-09-03 06:55:00|72.68|70.48|72.75|70.55|72.75|70.55|72.51|70.31|0
1725346800000|2024-09-03 07:00:00|72.6|70.4|71.83|69.63|72.6|70.4|71.7|69.5|0
1725347100000|2024-09-03 07:05:00|71.88|69.68|71.68|69.48|72.1|69.9|71.52|69.32|0
1725347400000|2024-09-03 07:10:00|71.66|69.46|71.66|69.46|71.75|69.55|71.55|69.35|0
1725347700000|2024-09-03 07:15:00|71.7|69.5|71.72|69.52|71.81|69.61|71.59|69.39|0
1725348000000|2024-09-03 07:20:00|71.7|69.5|71.59|69.39|71.81|69.61|71.55|69.35|0
1725348300000|2024-09-03 07:25:00|71.57|69.37|71.71|69.51|71.75|69.55|71.55|69.35|0
1725348600000|2024-09-03 07:30:00|71.69|69.49|71.56|69.36|71.69|69.49|71.44|69.24|0
1725348900000|2024-09-03 07:35:00|71.6|69.4|71.54|69.34|71.62|69.42|71.45|69.25|0
1725349200000|2024-09-03 07:40:00|71.56|69.36|71.14|68.94|71.65|69.45|71.11|68.91|0
1725349500000|2024-09-03 07:45:00|71.12|68.92|71.43|69.23|71.47|69.27|71.12|68.92|0
1725349800000|2024-09-03 07:50:00|71.47|69.27|71.72|69.52|71.79|69.59|71.43|69.23|0
1725350100000|2024-09-03 07:55:00|71.74|69.54|71.65|69.45|71.76|69.56|71.57|69.37|0
1725350400000|2024-09-03 08:00:00|71.61|69.41|71.64|69.44|71.64|69.44|71.32|69.12|0
1725350700000|2024-09-03 08:05:00|71.68|69.48|71.83|69.63|71.84|69.64|71.53|69.33|0
1725351000000|2024-09-03 08:10:00|71.77|69.57|71.93|69.73|71.93|69.73|71.57|69.37|0
1725351300000|2024-09-03 08:15:00|72.04|69.84|71.93|69.73|72.08|69.88|71.79|69.59|0
1725351600000|2024-09-03 08:20:00|71.97|69.77|72.15|69.95|72.15|69.95|71.78|69.58|0
1725351900000|2024-09-03 08:25:00|72.19|69.99|72.67|70.47|72.8|70.6|72.15|69.95|0
1725352200000|2024-09-03 08:30:00|72.7|70.5|73.33|71.13|73.33|71.13|72.7|70.5|0
1725352500000|2024-09-03 08:35:00|73.3|71.1|73.48|71.28|73.52|71.32|73.18|70.98|0
1725352800000|2024-09-03 08:40:00|73.44|71.24|73.33|71.13|73.74|71.54|73.07|70.87|0
1725353100000|2024-09-03 08:45:00|73.4|71.2|73.53|71.33|73.63|71.43|73.29|71.09|0
1725353400000|2024-09-03 08:50:00|73.51|71.31|74.26|72.06|74.38|72.18|73.51|71.31|0
1725353700000|2024-09-03 08:55:00|74.3|72.1|74.87|72.67|74.87|72.67|74.15|71.95|0
1725354000000|2024-09-03 09:00:00|75.02|72.82|74.75|72.55|75.25|73.05|74.56|72.36|0
1725354300000|2024-09-03 09:05:00|74.71|72.51|74.83|72.63|74.98|72.78|74.62|72.42|0
1725354600000|2024-09-03 09:10:00|74.86|72.66|76.16|73.96|76.3|74.1|74.86|72.66|0
1725354900000|2024-09-03 09:15:00|76.43|74.23|76.2|74|76.43|74.23|75.89|73.69|0
1725355200000|2024-09-03 09:20:00|76.22|74.02|76.26|74.06|76.43|74.23|74.73|72.53|0
1725355500000|2024-09-03 09:25:00|76.14|73.94|76.1|73.9|76.14|73.94|75.64|73.44|0
1725355800000|2024-09-03 09:30:00|76.18|73.98|75.91|73.71|76.95|74.75|75.91|73.71|0
1725356100000|2024-09-03 09:35:00|75.87|73.67|75.79|73.59|75.98|73.78|75.71|73.51|0
1725356400000|2024-09-03 09:40:00|75.83|73.63|76.1|73.9|76.21|74.01|75.79|73.59|0
1725356700000|2024-09-03 09:45:00|76.25|74.05|76.17|73.97|76.35|74.15|76.02|73.82|0
1725357000000|2024-09-03 09:50:00|76.09|73.89|76.29|74.09|76.32|74.12|75.98|73.78|0
1725357300000|2024-09-03 09:55:00|76.25|74.05|76.67|74.47|76.71|74.51|76.21|74.01|0
1725357600000|2024-09-03 10:00:00|76.55|74.35|76.47|74.27|77.14|74.94|76.32|74.12|0
1725357900000|2024-09-03 10:05:00|76.51|74.31|77.02|74.82|77.09|74.89|76.47|74.27|0
1725358200000|2024-09-03 10:10:00|76.98|74.78|76.39|74.19|77.09|74.89|76.28|74.08|0
1725358500000|2024-09-03 10:15:00|76.36|74.16|76.93|74.73|77.09|74.89|76.36|74.16|0
1725358800000|2024-09-03 10:20:00|76.97|74.77|77.2|75|77.2|75|76.81|74.61|0
1725359100000|2024-09-03 10:25:00|77.12|74.92|76.52|74.32|77.12|74.92|76.52|74.32|0
1725359400000|2024-09-03 10:30:00|76.54|74.34|76.66|74.46|76.73|74.53|76.31|74.11|0
1725359700000|2024-09-03 10:35:00|76.73|74.53|77|74.8|77.35|75.15|76.73|74.53|0
1725360000000|2024-09-03 10:40:00|77.02|74.82|76.77|74.57|77.08|74.88|76.65|74.45|0
1725360300000|2024-09-03 10:45:00|76.81|74.61|76.61|74.41|77.08|74.88|76.61|74.41|0
1725360600000|2024-09-03 10:50:00|76.65|74.45|76.3|74.1|76.65|74.45|76.22|74.02|0
1725360900000|2024-09-03 10:55:00|76.24|74.04|76.49|74.29|76.53|74.33|76.22|74.02|0
1725361200000|2024-09-03 11:00:00|76.45|74.25|76.76|74.56|76.84|74.64|76.34|74.14|0
1725361500000|2024-09-03 11:05:00|76.8|74.6|76.95|74.75|77.54|75.34|76.76|74.56|0
1725361800000|2024-09-03 11:10:00|76.99|74.79|77.3|75.1|77.46|75.26|76.99|74.79|0
1725362100000|2024-09-03 11:15:00|77.22|75.02|76.68|74.48|77.22|75.02|76.51|74.31|0
1725362400000|2024-09-03 11:20:00|76.64|74.44|76.99|74.79|77.03|74.83|76.64|74.44|0
1725362700000|2024-09-03 11:25:00|76.95|74.75|76.67|74.47|77.1|74.9|76.6|74.4|0
1725363000000|2024-09-03 11:30:00|76.71|74.51|76.44|74.24|76.75|74.55|76.29|74.09|0
1725363300000|2024-09-03 11:35:00|76.4|74.2|75.98|73.78|76.4|74.2|75.67|73.47|0
1725363600000|2024-09-03 11:40:00|75.94|73.74|76.36|74.16|76.52|74.32|75.94|73.74|0
1725363900000|2024-09-03 11:45:00|76.44|74.24|76.59|74.39|76.79|74.59|76.21|74.01|0
1725364200000|2024-09-03 11:50:00|76.63|74.43|76.36|74.16|76.73|74.53|76.32|74.12|0
1725364500000|2024-09-03 11:55:00|76.32|74.12|76.28|74.08|76.36|74.16|76.13|73.93|0
1725364800000|2024-09-03 12:00:00|76.2|74|76.59|74.39|76.63|74.43|76.2|74|0
1725365100000|2024-09-03 12:05:00|76.63|74.43|76.16|73.96|76.7|74.5|76.16|73.96|0
1725365400000|2024-09-03 12:10:00|76.12|73.92|76.04|73.84|76.47|74.27|75.99|73.79|0
1725365700000|2024-09-03 12:15:00|76.06|73.86|76.16|73.96|76.35|74.15|75.99|73.79|0
1725366000000|2024-09-03 12:20:00|76.12|73.92|75.92|73.72|76.12|73.92|75.7|73.5|0
1725366300000|2024-09-03 12:25:00|75.94|73.74|76.27|74.07|76.39|74.19|75.92|73.72|0
1725366600000|2024-09-03 12:30:00|76.31|74.11|76.15|73.95|76.48|74.28|76.15|73.95|0
1725366900000|2024-09-03 12:35:00|76.19|73.99|75.84|73.64|76.36|74.16|75.61|73.41|0
1725367200000|2024-09-03 12:40:00|75.88|73.68|75.96|73.76|76.03|73.83|75.65|73.45|0
1725367500000|2024-09-03 12:45:00|75.92|73.72|75.88|73.68|75.99|73.79|75.72|73.52|0
1725367800000|2024-09-03 12:50:00|75.92|73.72|76.11|73.91|76.15|73.95|75.72|73.52|0
1725368100000|2024-09-03 12:55:00|76.15|73.95|76.84|74.64|76.88|74.68|76.07|73.87|0
1725368400000|2024-09-03 13:00:00|76.88|74.68|76.61|74.41|77.07|74.87|76.61|74.41|0
1725368700000|2024-09-03 13:05:00|76.57|74.37|76.95|74.75|76.99|74.79|76.49|74.29|0
1725369000000|2024-09-03 13:10:00|76.88|74.68|77.07|74.87|77.22|75.02|76.76|74.56|0
1725369300000|2024-09-03 13:15:00|77.15|74.95|76.76|74.56|77.3|75.1|76.76|74.56|0
1725369600000|2024-09-03 13:20:00|76.72|74.52|76.25|74.05|76.83|74.63|76.14|73.94|0
1725369900000|2024-09-03 13:25:00|76.29|74.09|77.18|74.98|77.45|75.25|76.29|74.09|0
1725370200000|2024-09-03 13:30:00|77.06|74.86|77.53|75.33|77.96|75.76|76.71|74.51|0
1725370500000|2024-09-03 13:35:00|77.41|75.21|78.55|76.35|78.67|76.47|77.41|75.21|0
1725370800000|2024-09-03 13:40:00|78.47|76.27|79.29|77.09|80.05|77.85|78.31|76.11|0
1725371100000|2024-09-03 13:45:00|79.45|77.25|80.47|78.27|80.68|78.48|78.01|75.81|0
1725371400000|2024-09-03 13:50:00|80.59|78.39|81.89|79.69|82.3|80.1|80.55|78.35|0
1725371700000|2024-09-03 13:55:00|81.93|79.73|82.18|79.98|82.87|80.67|80.48|78.28|0
1725372000000|2024-09-03 14:00:00|82.79|80.59|85.04|82.84|85.51|83.31|82.67|80.47|0
1725372300000|2024-09-03 14:05:00|85.17|82.97|85.33|83.13|86.09|83.89|83.34|81.14|0
1725372600000|2024-09-03 14:10:00|85.37|83.17|87.15|84.95|87.15|84.95|85.25|83.05|0
1725372900000|2024-09-03 14:15:00|87.23|85.03|86.92|84.72|88.03|85.83|86.63|84.43|0
1725373200000|2024-09-03 14:20:00|87.04|84.84|86.96|84.76|87.34|85.14|86.49|84.29|0
1725373500000|2024-09-03 14:25:00|86.94|84.74|87.03|84.83|87.29|85.09|86.03|83.83|0
1725373800000|2024-09-03 14:30:00|87.05|84.85|87.97|85.77|88.53|86.33|76.83|74.63|0
1725374100000|2024-09-03 14:35:00|88.1|85.9|88.2|86|88.48|86.28|87.14|84.94|0
1725374400000|2024-09-03 14:40:00|88.16|85.96|87.91|85.71|88.55|86.35|87.4|85.2|0
1725374700000|2024-09-03 14:45:00|87.96|85.76|89.85|87.65|90.08|87.88|87.74|85.54|0
1725375000000|2024-09-03 14:50:00|89.98|87.78|90.07|87.87|90.24|88.04|89.41|87.21|0
1725375300000|2024-09-03 14:55:00|90.02|87.82|89.85|87.65|90.02|87.82|89.37|87.17|0
1725375600000|2024-09-03 15:00:00|89.76|87.56|89.19|86.99|90.11|87.91|88.33|86.13|0
1725375900000|2024-09-03 15:05:00|89.23|87.03|89.01|86.81|89.62|87.42|88.11|85.91|0
1725376200000|2024-09-03 15:10:00|88.97|86.77|88.71|86.51|89.1|86.9|88.15|85.95|0
1725376500000|2024-09-03 15:15:00|88.67|86.47|89.1|86.9|89.36|87.16|88.07|85.87|0
1725376800000|2024-09-03 15:20:00|89.05|86.85|89.14|86.94|89.44|87.24|88.71|86.51|0
1725377100000|2024-09-03 15:25:00|89.05|86.85|88.66|86.46|89.31|87.11|88.36|86.16|0
1725377400000|2024-09-03 15:30:00|88.61|86.41|88.7|86.5|89.35|87.15|88.31|86.11|0
1725377700000|2024-09-03 15:35:00|88.65|86.45|88.44|86.24|88.65|86.45|87.63|85.43|0
1725378000000|2024-09-03 15:40:00|88.52|86.32|89.51|87.31|89.73|87.53|88.48|86.28|0
1725378300000|2024-09-03 15:45:00|89.56|87.36|89.43|87.23|89.56|87.36|88.87|86.67|0
1725378600000|2024-09-03 15:50:00|89.47|87.27|89.29|87.09|89.86|87.66|89.12|86.92|0
1725378900000|2024-09-03 15:55:00|89.25|87.05|89.55|87.35|90.03|87.83|88.89|86.69|0
1725379200000|2024-09-03 16:00:00|89.59|87.39|88.85|86.65|89.59|87.39|88.59|86.39|0
1725379500000|2024-09-03 16:05:00|88.94|86.74|89.68|87.48|89.81|87.61|88.46|86.26|0
1725379800000|2024-09-03 16:10:00|89.63|87.43|89.02|86.82|90.02|87.82|89.02|86.82|0
1725380100000|2024-09-03 16:15:00|88.85|86.65|88.67|86.47|89.24|87.04|88.12|85.92|0
1725380400000|2024-09-03 16:20:00|88.59|86.39|89.24|87.04|89.32|87.12|88.42|86.22|0
1725380700000|2024-09-03 16:25:00|89.3|87.1|89.45|87.25|90.15|87.95|89.3|87.1|0
1725381000000|2024-09-03 16:30:00|89.49|87.29|89.8|87.6|89.93|87.73|89.41|87.21|0
1725381300000|2024-09-03 16:35:00|89.84|87.64|89.79|87.59|90.23|88.03|89.45|87.25|0
1725381600000|2024-09-03 16:40:00|89.75|87.55|90.23|88.03|90.67|88.47|89.75|87.55|0
1725381900000|2024-09-03 16:45:00|90.32|88.12|90.49|88.29|90.84|88.64|90.27|88.07|0
1725382200000|2024-09-03 16:50:00|90.51|88.31|90.53|88.33|90.71|88.51|90.23|88.03|0
1725382500000|2024-09-03 16:55:00|90.4|88.2|90.79|88.59|90.93|88.73|90.36|88.16|0
1725382800000|2024-09-03 17:00:00|90.84|88.64|90.35|88.15|90.88|88.68|90.31|88.11|0
1725383100000|2024-09-03 17:05:00|90.4|88.2|89.87|87.67|90.53|88.33|89.52|87.32|0
1725383400000|2024-09-03 17:10:00|89.78|87.58|90.92|88.72|91.1|88.9|89.76|87.56|0
1725383700000|2024-09-03 17:15:00|90.83|88.63|90.93|88.73|91.03|88.83|89.95|87.75|0
1725384000000|2024-09-03 17:20:00|90.84|88.64|89.79|87.59|91.06|88.86|89.71|87.51|0
1725384300000|2024-09-03 17:25:00|89.92|87.72|90.01|87.81|90.23|88.03|89.75|87.55|0
1725384600000|2024-09-03 17:30:00|90.1|87.9|91.63|89.43|91.68|89.48|89.88|87.68|0
1725384900000|2024-09-03 17:35:00|91.5|89.3|90.36|88.16|91.59|89.39|90.31|88.11|0
1725385200000|2024-09-03 17:40:00|90.44|88.24|91.63|89.43|91.81|89.61|90.44|88.24|0
1725385500000|2024-09-03 17:45:00|91.58|89.38|91.63|89.43|91.89|89.69|91.32|89.12|0
1725385800000|2024-09-03 17:50:00|91.67|89.47|91.67|89.47|91.76|89.56|91.32|89.12|0
1725386100000|2024-09-03 17:55:00|91.71|89.51|92.87|90.67|93.01|90.81|91.4|89.2|0
1725386400000|2024-09-03 18:00:00|92.92|90.72|95.24|93.04|95.55|93.35|92.65|90.45|0
1725386700000|2024-09-03 18:05:00|95.19|92.99|96.01|93.81|96.1|93.9|94.87|92.67|0
1725387000000|2024-09-03 18:10:00|96.1|93.9|95.96|93.76|96.1|93.9|95.6|93.4|0
1725387300000|2024-09-03 18:15:00|95.92|93.72|96.55|94.35|96.55|94.35|95.6|93.4|0
1725387600000|2024-09-03 18:20:00|96.46|94.26|96.46|94.26|96.78|94.58|95.78|93.58|0
1725387900000|2024-09-03 18:25:00|96.39|94.19|96.64|94.44|96.69|94.49|95.96|93.76|0
1725388200000|2024-09-03 18:30:00|96.69|94.49|95.64|93.44|96.73|94.53|95.41|93.21|0
1725388500000|2024-09-03 18:35:00|95.54|93.34|96.09|93.89|96.41|94.21|95.32|93.12|0
1725388800000|2024-09-03 18:40:00|96.04|93.84|96.5|94.3|96.64|94.44|95.86|93.66|0
1725389100000|2024-09-03 18:45:00|96.55|94.35|97.46|95.26|97.47|95.27|96.09|93.89|0
1725389400000|2024-09-03 18:50:00|97.42|95.22|98.02|95.82|98.11|95.91|97.28|95.08|0
1725389700000|2024-09-03 18:55:00|97.88|95.68|98.11|95.91|98.43|96.23|97.69|95.49|0
1725390000000|2024-09-03 19:00:00|98.02|95.82|99.71|97.51|99.85|97.65|97.03|94.83|0
1725390300000|2024-09-03 19:05:00|99.66|97.46|99.94|97.74|99.98|97.78|99.15|96.95|0
1725390600000|2024-09-03 19:10:00|99.98|97.78|99.52|97.32|99.98|97.78|99.05|96.85|0
1725390900000|2024-09-03 19:15:00|99.61|97.41|99.79|97.59|99.93|97.73|99.61|97.41|0
1725391200000|2024-09-03 19:20:00|99.84|97.64|99.84|97.64|100.03|97.83|99.09|96.89|0
1725391500000|2024-09-03 19:25:00|99.79|97.59|100.21|98.01|100.54|98.34|99.74|97.54|0
1725391800000|2024-09-03 19:30:00|100.02|97.82|101.25|99.05|101.25|99.05|99.79|97.59|0
1725392100000|2024-09-03 19:35:00|101.3|99.1|104.04|101.84|104.18|101.98|101.3|99.1|0
1725392400000|2024-09-03 19:40:00|103.99|101.79|104.93|102.73|106.14|103.94|103.75|101.55|0
1725392700000|2024-09-03 19:45:00|104.98|102.78|106.59|103.95|107.67|105.47|104.93|102.42|0
1725393000000|2024-09-03 19:50:00|105.96|103.32|106.35|103.71|107.33|104.69|105.77|103.13|0
1725393300000|2024-09-03 19:55:00|106.59|103.95|102.85|100.21|106.59|103.95|102.85|100.21|0
1725393600000|2024-09-03 20:00:00|102.71|100.07|101.73|99.09|103.18|100.54|101.52|98.88|0
1725393900000|2024-09-03 20:05:00|101.87|99.23|101.83|99.19|102.25|99.61|101.83|99.19|0
1725394200000|2024-09-03 20:10:00|101.87|99.23|101.96|99.32|102.39|99.75|101.87|99.23|0
1725394500000|2024-09-03 20:15:00|102.13|99.25|103.13|100.25|103.37|100.49|102.13|99.25|0
1725394800000|2024-09-03 20:20:00|103.08|100.2|103.6|101.2|103.75|101.35|102.72|100.2|0
1725395100000|2024-09-03 20:25:00|103.55|101.15|103.74|101.34|103.99|101.59|103.22|100.82|0
1725395400000|2024-09-03 20:30:00|103.7|101.3|103.69|101.29|103.74|101.34|103.07|100.67|0
1725395700000|2024-09-03 20:35:00|103.65|101.25|103.98|101.58|104.02|101.62|102.45|100.05|0
1725396000000|2024-09-03 20:40:00|104.02|101.62|104.21|101.81|104.31|101.91|103.93|101.53|0
1725396300000|2024-09-03 20:45:00|104.17|101.77|104.26|101.86|104.45|102.05|104.05|101.65|0
1725396600000|2024-09-03 20:50:00|104.21|101.81|103.44|101.04|104.21|101.81|103.35|100.95|0
1725396900000|2024-09-03 20:55:00|103.39|100.99|103.35|100.95|103.49|101.09|103.2|100.8|0
1725397200000|2024-09-03 21:00:00|103.38|100.98|103.4|101|103.4|101|103.36|100.96|0
1725397500000|2024-09-03 21:05:00|103.39|100.99|103.46|101.06|103.58|101.18|103.39|100.99|0
1725397800000|2024-09-03 21:10:00|103.59|101.19|103.66|101.26|103.67|101.27|103.55|101.15|0
1725398100000|2024-09-03 21:15:00|103.65|101.25|103.61|101.21|103.72|101.32|103.58|101.18|0
1725398400000|2024-09-03 21:20:00|103.6|101.2|103.66|101.26|103.66|101.26|103.58|101.18|0
1725398700000|2024-09-03 21:25:00|103.69|101.29|103.71|101.31|103.72|101.32|103.61|101.21|0
1725399000000|2024-09-03 21:30:00|103.73|101.33|103.71|101.31|103.75|101.35|103.63|101.23|0
1725399300000|2024-09-03 21:35:00|103.73|101.33|103.68|101.28|103.78|101.38|103.68|101.28|0
1725399600000|2024-09-03 21:40:00|103.69|101.29|103.73|101.33|103.79|101.39|103.66|101.26|0
1725399900000|2024-09-03 21:45:00|103.75|101.35|103.71|101.31|103.75|101.35|103.71|101.31|0
1725400200000|2024-09-03 21:50:00|103.69|101.29|103.63|101.23|103.69|101.29|103.63|101.23|0
1725400500000|2024-09-03 21:55:00|103.66|101.26|103.61|101.21|103.87|101.47|103.52|101.12|0
1725400800000|2024-09-03 22:00:00|103.34|100.94|103.63|101.23|103.99|101.59|102.91|100.51|0
1725401100000|2024-09-03 22:05:00|103.6|101.2|104.52|102.12|104.86|102.46|103.6|101.2|0
1725401400000|2024-09-03 22:10:00|104.57|102.17|103.55|101.15|104.57|102.17|103.55|101.15|0
1725401700000|2024-09-03 22:15:00|103.53|101.13|103.41|101.01|103.89|101.49|103.26|100.86|0
1725402000000|2024-09-03 22:20:00|103.36|100.96|103.02|100.62|103.41|101.01|102.97|100.57|0
1725402300000|2024-09-03 22:25:00|103.07|100.67|103.45|101.05|103.55|101.15|102.93|100.53|0
1725402600000|2024-09-03 22:30:00|103.35|100.95|103.11|100.71|103.5|101.1|103.02|100.62|0
1725402900000|2024-09-03 22:35:00|103.07|100.67|103.02|100.62|103.11|100.71|102.9|100.5|0
1725403200000|2024-09-03 22:40:00|103.06|100.66|103.16|100.76|103.21|100.81|102.97|100.57|0
1725403500000|2024-09-03 22:45:00|103.11|100.71|103.35|100.95|103.35|100.95|103.06|100.66|0
1725403800000|2024-09-03 22:50:00|103.32|100.92|103.73|101.33|103.73|101.33|103.15|100.75|0
1725404100000|2024-09-03 22:55:00|103.82|101.42|103.97|101.57|104.11|101.71|103.68|101.28|0
1725404400000|2024-09-03 23:00:00|104.01|101.61|104.01|101.61|104.16|101.76|103.89|101.49|0
1725404700000|2024-09-03 23:05:00|104.25|101.85|104.25|101.85|104.54|102.14|104.06|101.66|0
1725405000000|2024-09-03 23:10:00|104.28|101.88|103.62|101.22|104.4|102|103.62|101.22|0
1725405300000|2024-09-03 23:15:00|103.67|101.27|103.53|101.13|103.72|101.32|103.48|101.08|0
1725405600000|2024-09-03 23:20:00|103.48|101.08|103.62|101.22|103.72|101.32|103.48|101.08|0
1725405900000|2024-09-03 23:25:00|103.67|101.27|104.15|101.75|104.34|101.94|103.67|101.27|0
1725406200000|2024-09-03 23:30:00|104.19|101.79|103.95|101.55|104.24|101.84|103.95|101.55|0
1725406500000|2024-09-03 23:35:00|104|101.6|104.24|101.84|104.33|101.93|103.81|101.41|0
1725406800000|2024-09-03 23:40:00|104.29|101.89|104.04|101.64|104.43|102.03|104.04|101.64|0
1725407100000|2024-09-03 23:45:00|104.09|101.69|104.62|102.22|104.62|102.22|103.97|101.57|0
1725407400000|2024-09-03 23:50:00|105.15|102.75|104.09|101.69|105.25|102.85|103.9|101.5|0
1725407700000|2024-09-03 23:55:00|104.14|101.74|104.33|101.93|104.33|101.93|103.85|101.45|0
1725408000000|2024-09-04 00:00:00|104.18|101.78|103.51|101.11|104.18|101.78|103.51|101.11|0
1725408300000|2024-09-04 00:05:00|103.48|101.08|103.31|100.91|103.6|101.2|103.17|100.77|0
1725408600000|2024-09-04 00:10:00|103.36|100.96|103.43|101.03|103.74|101.34|103.34|100.94|0
1725408900000|2024-09-04 00:15:00|103.35|101.15|103.78|101.58|104.05|101.85|103.26|101.06|0
1725409200000|2024-09-04 00:20:00|103.83|101.63|104.67|102.47|104.67|102.47|103.35|101.15|0
1725409500000|2024-09-04 00:25:00|104.65|102.45|105.25|103.05|105.34|103.14|104.65|102.45|0
1725409800000|2024-09-04 00:30:00|105.3|103.1|105.29|103.09|105.56|103.36|105.2|103|0
1725410100000|2024-09-04 00:35:00|105.27|103.07|107.39|105.19|107.39|105.19|105.17|102.97|0
1725410400000|2024-09-04 00:40:00|107.34|105.14|107.84|105.64|108.23|106.03|106.8|104.6|0
1725410700000|2024-09-04 00:45:00|107.89|105.69|106.68|104.48|108.13|105.93|106.68|104.48|0
1725411000000|2024-09-04 00:50:00|106.65|104.45|108.53|106.33|108.68|106.48|106.46|104.26|0
1725411300000|2024-09-04 00:55:00|108.65|106.45|109.52|107.32|109.92|107.72|108.03|105.83|0
1725411600000|2024-09-04 01:00:00|109.57|107.37|109.17|106.97|110.02|107.82|109.05|106.85|0
1725411900000|2024-09-04 01:05:00|109.22|107.02|108.17|105.97|109.42|107.22|108.12|105.92|0
1725412200000|2024-09-04 01:10:00|108.12|105.92|108.42|106.22|108.82|106.62|108.12|105.92|0
1725412500000|2024-09-04 01:15:00|108.47|106.27|110.22|108.02|110.22|108.02|108.37|106.17|0
1725412800000|2024-09-04 01:20:00|110.07|107.87|109.99|107.79|110.07|107.87|108.96|106.76|0
1725413100000|2024-09-04 01:25:00|110.06|107.86|108.56|106.36|110.14|107.94|108.51|106.31|0
1725413400000|2024-09-04 01:30:00|108.51|106.31|107.45|105.25|108.56|106.36|107.37|105.17|0
1725413700000|2024-09-04 01:35:00|107.47|105.27|107.02|104.82|107.47|105.27|106.98|104.78|0
1725414000000|2024-09-04 01:40:00|107.07|104.87|107.12|104.92|107.25|105.05|106.63|104.43|0
1725414300000|2024-09-04 01:45:00|107.02|104.82|106.63|104.43|107.02|104.82|106.33|104.13|0
1725414600000|2024-09-04 01:50:00|106.53|104.33|112.11|109.91|112.19|109.99|106.48|104.28|0
1725414900000|2024-09-04 01:55:00|112.21|110.01|113.11|110.91|113.11|110.91|112.06|109.86|0
1725415200000|2024-09-04 02:00:00|112.99|110.79|112.96|110.76|113.67|111.47|112.94|110.74|0
1725415500000|2024-09-04 02:05:00|113.01|110.81|113.79|111.59|113.94|111.74|113.01|110.81|0
1725415800000|2024-09-04 02:10:00|113.71|111.51|113.38|111.18|113.94|111.74|113.28|111.08|0
1725416100000|2024-09-04 02:15:00|113.53|111.33|113.63|111.43|113.73|111.53|113.08|110.88|0
1725416400000|2024-09-04 02:20:00|113.53|111.33|112.67|110.47|113.58|111.38|112.62|110.42|0
1725416700000|2024-09-04 02:25:00|112.77|110.57|112.72|110.52|112.92|110.72|112.42|110.22|0
1725417000000|2024-09-04 02:30:00|112.77|110.57|112.62|110.42|112.77|110.57|112.37|110.17|0
1725417300000|2024-09-04 02:35:00|112.67|110.47|112.64|110.44|112.77|110.57|112.32|110.12|0
1725417600000|2024-09-04 02:40:00|112.67|110.47|113.37|111.17|113.37|111.17|112.67|110.47|0
1725417900000|2024-09-04 02:45:00|113.42|111.22|113.37|111.17|113.72|111.52|112.91|110.71|0
1725418200000|2024-09-04 02:50:00|113.39|111.19|113.67|111.47|113.72|111.52|113.11|110.91|0
1725418500000|2024-09-04 02:55:00|113.62|111.42|113.82|111.62|114.38|112.18|113.47|111.27|0
1725418800000|2024-09-04 03:00:00|113.77|111.57|113.11|110.91|113.87|111.67|112.98|110.78|0
1725419100000|2024-09-04 03:05:00|113.13|110.93|113.46|111.26|113.56|111.36|113.06|110.86|0
1725419400000|2024-09-04 03:10:00|113.51|111.31|113.61|111.41|113.81|111.61|113.41|111.21|0
1725419700000|2024-09-04 03:15:00|113.64|111.44|113.51|111.31|113.81|111.61|113.4|111.2|0
1725420000000|2024-09-04 03:20:00|113.46|111.26|114.04|111.84|114.26|112.06|113.4|111.2|0
1725420300000|2024-09-04 03:25:00|114.06|111.86|114.06|111.86|114.31|112.11|114.01|111.81|0
1725420600000|2024-09-04 03:30:00|114.03|111.83|114.06|111.86|114.26|112.06|113.8|111.6|0
1725420900000|2024-09-04 03:35:00|114.13|111.93|114.31|112.11|114.41|112.21|114.13|111.93|0
1725421200000|2024-09-04 03:40:00|114.77|112.57|114.28|112.08|114.77|112.57|113.85|111.65|0
1725421500000|2024-09-04 03:45:00|114.36|112.16|114.76|112.56|114.76|112.56|114.25|112.05|0
1725421800000|2024-09-04 03:50:00|114.71|112.51|115.17|112.97|115.17|112.97|114.66|112.46|0
1725422100000|2024-09-04 03:55:00|115.01|112.81|114.5|112.3|115.12|112.92|114.45|112.25|0
1725422400000|2024-09-04 04:00:00|114.45|112.25|114.25|112.05|114.45|112.25|114.04|111.84|0
1725422700000|2024-09-04 04:05:00|114.19|111.99|113.53|111.33|114.3|112.1|113.41|111.21|0
1725423000000|2024-09-04 04:10:00|113.58|111.38|114.09|111.89|114.29|112.09|113.33|111.13|0
1725423300000|2024-09-04 04:15:00|114.14|111.94|114.57|112.37|114.7|112.5|114.14|111.94|0
1725423600000|2024-09-04 04:20:00|114.6|112.4|114.9|112.7|114.98|112.78|114.49|112.29|0
1725423900000|2024-09-04 04:25:00|114.85|112.65|115|112.8|115.2|113|114.54|112.34|0
1725424200000|2024-09-04 04:30:00|114.95|112.75|114.67|112.47|114.95|112.75|114.59|112.39|0
1725424500000|2024-09-04 04:35:00|114.59|112.39|114.64|112.44|114.74|112.54|114.38|112.18|0
1725424800000|2024-09-04 04:40:00|114.43|112.23|114.38|112.18|114.48|112.28|114.18|111.98|0
1725425100000|2024-09-04 04:45:00|114.43|112.23|114.68|112.48|114.68|112.48|114.33|112.13|0
1725425400000|2024-09-04 04:50:00|114.58|112.38|114.94|112.74|115.35|113.15|114.58|112.38|0
1725425700000|2024-09-04 04:55:00|115.04|112.84|115.17|112.97|115.27|113.07|114.89|112.69|0
1725426000000|2024-09-04 05:00:00|115.14|112.94|115.42|113.22|115.5|113.3|115.14|112.94|0
1725426300000|2024-09-04 05:05:00|115.34|113.14|115.6|113.4|115.65|113.45|115.34|113.14|0
1725426600000|2024-09-04 05:10:00|115.57|113.37|115.64|113.44|115.64|113.44|115.29|113.09|0
1725426900000|2024-09-04 05:15:00|115.59|113.39|115.49|113.29|115.7|113.5|115.13|112.93|0
1725427200000|2024-09-04 05:20:00|115.44|113.24|115.13|112.93|115.54|113.34|114.97|112.77|0
1725427500000|2024-09-04 05:25:00|115.05|112.85|114.85|112.65|115.05|112.85|114.36|112.16|0
1725427800000|2024-09-04 05:30:00|114.82|112.62|114.66|112.46|114.97|112.77|114.41|112.21|0
1725428100000|2024-09-04 05:35:00|114.61|112.41|115.27|113.07|115.27|113.07|114.56|112.36|0
1725428400000|2024-09-04 05:40:00|115.22|113.02|115.37|113.17|115.51|113.31|115.07|112.87|0
1725428700000|2024-09-04 05:45:00|115.43|113.23|115.73|113.53|115.76|113.56|114.91|112.71|0
1725429000000|2024-09-04 05:50:00|115.78|113.58|115.24|113.04|115.78|113.58|114.91|112.71|0
1725429300000|2024-09-04 05:55:00|115.27|113.07|115.34|113.14|115.34|113.14|114.71|112.51|0
1725429600000|2024-09-04 06:00:00|115.37|113.17|114.4|112.2|115.37|113.17|113.89|111.69|0
1725429900000|2024-09-04 06:05:00|114.5|112.3|115.21|113.01|115.39|113.19|113.99|111.79|0
1725430200000|2024-09-04 06:10:00|115.11|112.91|114.95|112.75|115.31|113.11|114.7|112.5|0
1725430500000|2024-09-04 06:15:00|114.9|112.7|114.9|112.7|115.1|112.9|114.24|112.04|0
1725430800000|2024-09-04 06:20:00|114.98|112.78|114.64|112.44|115|112.8|114.24|112.04|0
1725431100000|2024-09-04 06:25:00|114.69|112.49|113.52|111.32|114.8|112.6|113.52|111.32|0
1725431400000|2024-09-04 06:30:00|113.55|111.35|113.85|111.65|114.08|111.88|113.55|111.35|0
1725431700000|2024-09-04 06:35:00|113.83|111.63|114.13|111.93|114.15|111.95|113.77|111.57|0
1725432000000|2024-09-04 06:40:00|114.15|111.95|114.23|112.03|114.69|112.49|113.95|111.75|0
1725432300000|2024-09-04 06:45:00|114.28|112.08|112.54|110.34|114.48|112.28|112.54|110.34|0
1725432600000|2024-09-04 06:50:00|112.51|110.31|114.1|111.9|114.15|111.95|110.9|108.7|0
1725432900000|2024-09-04 06:55:00|114.12|111.92|114.73|112.53|114.73|112.53|114.02|111.82|0
1725433200000|2024-09-04 07:00:00|114.58|112.38|113.94|111.74|114.99|112.79|113.86|111.66|0
1725433500000|2024-09-04 07:05:00|113.99|111.79|112.6|110.4|114.27|112.07|112.6|110.4|0
1725433800000|2024-09-04 07:10:00|112.52|110.32|112.39|110.19|112.9|110.7|111.74|109.54|0
1725434100000|2024-09-04 07:15:00|112.44|110.24|112.69|110.49|112.69|110.49|111.89|109.69|0
1725434400000|2024-09-04 07:20:00|112.64|110.44|112.81|110.17|113.52|110.88|112.24|110.04|0
1725434700000|2024-09-04 07:25:00|112.86|110.22|113.92|111.28|114.02|111.38|112.76|110.12|0
1725435000000|2024-09-04 07:30:00|113.87|111.23|113.16|110.52|113.95|111.31|113.11|110.47|0
1725435300000|2024-09-04 07:35:00|113.06|110.42|110.92|108.28|113.61|110.97|110.87|108.23|0
1725435600000|2024-09-04 07:40:00|110.87|108.23|110.4|107.76|111.1|108.46|110.27|107.63|0
1725435900000|2024-09-04 07:45:00|110.47|107.83|109.77|107.13|110.62|107.98|109.68|107.04|0
1725436200000|2024-09-04 07:50:00|109.73|107.09|110.32|107.68|110.57|107.93|109.73|107.09|0
1725436500000|2024-09-04 07:55:00|110.29|107.65|110.27|107.63|110.42|107.78|110.09|107.45|0
1725436800000|2024-09-04 08:00:00|110.07|107.43|109.77|107.13|110.47|107.83|109.64|107|0
1725437100000|2024-09-04 08:05:00|109.79|107.15|110.16|107.52|110.24|107.6|109.79|107.15|0
1725437400000|2024-09-04 08:10:00|110.14|107.5|110.11|107.47|110.39|107.75|109.74|107.1|0
1725437700000|2024-09-04 08:15:00|110.23|107.59|109.79|107.59|110.33|107.76|109.74|107.12|0
1725438000000|2024-09-04 08:20:00|109.81|107.61|109.81|107.61|110.01|107.81|109.37|107.17|0
1725438300000|2024-09-04 08:25:00|109.84|107.64|109.21|107.01|109.86|107.66|109.09|106.89|0
1725438600000|2024-09-04 08:30:00|109.16|106.96|108.47|106.27|109.26|107.06|108.13|105.93|0
1725438900000|2024-09-04 08:35:00|108.45|106.25|109.36|107.16|109.41|107.21|108.42|106.22|0
1725439200000|2024-09-04 08:40:00|109.31|107.11|109.8|107.6|109.85|107.65|109.26|107.06|0
1725439500000|2024-09-04 08:45:00|109.68|107.48|109.75|107.55|109.78|107.58|109.36|107.16|0
1725439800000|2024-09-04 08:50:00|109.8|107.6|109.15|106.95|109.8|107.6|109.15|106.95|0
1725440100000|2024-09-04 08:55:00|109.1|106.9|109.45|107.25|109.6|107.4|108.95|106.75|0
1725440400000|2024-09-04 09:00:00|109.5|107.3|109.2|107|109.8|107.6|108.85|106.65|0
1725440700000|2024-09-04 09:05:00|109.25|107.05|109.84|107.64|109.84|107.64|109.15|106.95|0
1725441000000|2024-09-04 09:10:00|109.79|107.59|109.52|107.32|109.84|107.64|109.44|107.24|0
1725441300000|2024-09-04 09:15:00|109.54|107.34|108.65|106.45|109.69|107.49|108.65|106.45|0
1725441600000|2024-09-04 09:20:00|108.7|106.5|109.09|106.89|109.19|106.99|108.6|106.4|0
1725441900000|2024-09-04 09:25:00|109.14|106.94|109.19|106.99|109.31|107.11|108.99|106.79|0
1725442200000|2024-09-04 09:30:00|109.24|107.04|108.79|106.59|109.39|107.19|108.74|106.54|0
1725442500000|2024-09-04 09:35:00|108.74|106.54|107.87|105.67|108.84|106.64|107.82|105.62|0
1725442800000|2024-09-04 09:40:00|107.85|105.65|106.59|104.39|107.87|105.67|105.76|103.56|0
1725443100000|2024-09-04 09:45:00|106.64|104.44|106.83|104.63|106.83|104.63|106.2|104|0
1725443400000|2024-09-04 09:50:00|106.78|104.58|107.45|105.25|107.72|105.52|106.74|104.54|0
1725443700000|2024-09-04 09:55:00|107.47|105.27|106.98|104.78|107.47|105.27|106.73|104.53|0
1725444000000|2024-09-04 10:00:00|106.93|104.73|107.17|104.97|107.29|105.09|106.63|104.43|0
1725444300000|2024-09-04 10:05:00|107.12|104.92|107.51|105.31|107.56|105.36|107.02|104.82|0
1725444600000|2024-09-04 10:10:00|107.54|105.34|108.05|105.85|108.05|105.85|107.46|105.26|0
1725444900000|2024-09-04 10:15:00|108|105.8|108.05|105.85|108.3|106.1|107.98|105.78|0
1725445200000|2024-09-04 10:20:00|108.1|105.9|108|105.8|108.25|106.05|107.95|105.75|0
1725445500000|2024-09-04 10:25:00|108.05|105.85|108|105.8|108.05|105.85|107.78|105.58|0
1725445800000|2024-09-04 10:30:00|108.05|105.85|107.75|105.55|108.05|105.85|107.6|105.4|0
1725446100000|2024-09-04 10:35:00|107.73|105.53|107.99|105.79|108.14|105.94|107.7|105.5|0
1725446400000|2024-09-04 10:40:00|108.04|105.84|107.89|105.69|108.09|105.89|107.75|105.55|0
1725446700000|2024-09-04 10:45:00|107.84|105.64|107.79|105.59|107.94|105.74|107.55|105.35|0
1725447000000|2024-09-04 10:50:00|107.84|105.64|108.14|105.94|108.14|105.94|107.79|105.59|0
1725447300000|2024-09-04 10:55:00|108.09|105.89|108.43|106.23|108.43|106.23|108.09|105.89|0
1725447600000|2024-09-04 11:00:00|108.38|106.18|108.78|106.58|108.83|106.63|108.33|106.13|0
1725447900000|2024-09-04 11:05:00|108.83|106.63|108.28|106.08|108.93|106.73|108.23|106.03|0
1725448200000|2024-09-04 11:10:00|108.23|106.03|108.43|106.23|108.57|106.37|107.88|105.68|0
1725448500000|2024-09-04 11:15:00|108.38|106.18|108.42|106.22|108.72|106.52|108.32|106.12|0
1725448800000|2024-09-04 11:20:00|108.47|106.27|108.72|106.52|108.72|106.52|108.22|106.02|0
1725449100000|2024-09-04 11:25:00|108.7|106.5|107.92|105.72|108.72|106.52|107.92|105.72|0
1725449400000|2024-09-04 11:30:00|107.97|105.77|107.67|105.47|108.07|105.87|107.43|105.23|0
1725449700000|2024-09-04 11:35:00|107.63|105.43|107.82|105.62|107.87|105.67|107.18|104.98|0
1725450000000|2024-09-04 11:40:00|107.92|105.72|108.41|106.21|108.56|106.36|107.9|105.7|0
1725450300000|2024-09-04 11:45:00|108.46|106.26|108.61|106.41|108.61|106.41|108.31|106.11|0
1725450600000|2024-09-04 11:50:00|108.56|106.36|108.41|106.21|108.66|106.46|108.41|106.21|0
1725450900000|2024-09-04 11:55:00|108.26|106.06|108.11|105.91|108.26|106.06|107.71|105.51|0
1725451200000|2024-09-04 12:00:00|108.01|105.81|107.91|105.71|108.36|106.16|107.66|105.46|0
1725451500000|2024-09-04 12:05:00|107.86|105.66|107.22|105.02|107.86|105.66|107.22|105.02|0
1725451800000|2024-09-04 12:10:00|107.27|105.07|108.15|105.95|108.15|105.95|107.22|105.02|0
1725452100000|2024-09-04 12:15:00|108.05|105.85|108.3|106.1|108.4|106.2|107.9|105.7|0
1725452400000|2024-09-04 12:20:00|108.35|106.15|109.31|107.11|109.46|107.26|108.1|105.9|0
1725452700000|2024-09-04 12:25:00|109.26|107.06|109.06|106.86|109.46|107.26|108.72|106.52|0
1725453000000|2024-09-04 12:30:00|109.11|106.91|109.46|107.26|109.66|107.46|108.86|106.66|0
1725453300000|2024-09-04 12:35:00|109.51|107.31|109.26|107.06|109.76|107.56|109.21|107.01|0
1725453600000|2024-09-04 12:40:00|109.31|107.11|108.17|105.97|109.31|107.11|108.12|105.92|0
1725453900000|2024-09-04 12:45:00|108.19|105.99|107.72|105.52|108.26|106.06|107.43|105.23|0
1725454200000|2024-09-04 12:50:00|107.75|105.55|107.67|105.47|108.01|105.81|107.62|105.42|0
1725454500000|2024-09-04 12:55:00|107.62|105.42|107.17|104.97|108.31|106.11|107.17|104.97|0
1725454800000|2024-09-04 13:00:00|107.36|105.16|107.68|105.48|107.76|105.56|107.17|104.97|0
1725455100000|2024-09-04 13:05:00|107.76|105.56|107.51|105.31|107.85|105.65|107.31|105.11|0
1725455400000|2024-09-04 13:10:00|107.56|105.36|107.85|105.65|107.93|105.73|107.46|105.26|0
1725455700000|2024-09-04 13:15:00|107.9|105.7|107.85|105.65|108|105.8|107.7|105.5|0
1725456000000|2024-09-04 13:20:00|107.9|105.7|107.99|105.79|108.07|105.87|107.75|105.55|0
1725456300000|2024-09-04 13:25:00|107.94|105.74|108.04|105.84|108.19|105.99|107.6|105.4|0
1725456600000|2024-09-04 13:30:00|107.99|105.79|105.69|103.49|108.14|105.94|105.64|103.44|0
1725456900000|2024-09-04 13:35:00|105.64|103.44|103.39|101.19|107.2|105|102.67|100.47|0
1725457200000|2024-09-04 13:40:00|103.44|101.24|102.2|100|103.44|101.24|100.68|98.48|0
1725457500000|2024-09-04 13:45:00|102.15|99.95|101.06|98.86|102.68|100.48|100.89|98.69|0
1725457800000|2024-09-04 13:50:00|101.2|99|100.59|98.39|101.82|99.62|100.59|98.39|0
1725458100000|2024-09-04 13:55:00|100.63|98.43|99.89|97.69|101.91|99.71|99.34|97.14|0
1725458400000|2024-09-04 14:00:00|99.87|97.67|101.26|99.06|104.39|102.19|99.87|97.67|0
1725458700000|2024-09-04 14:05:00|101.62|99.42|99.75|97.55|102.74|100.54|99.56|97.36|0
1725459000000|2024-09-04 14:10:00|99.7|97.5|99.48|97.28|101.59|99.39|99.23|97.03|0
1725459300000|2024-09-04 14:15:00|99.34|97.14|99.71|97.51|100.71|98.51|98.12|95.92|0
1725459600000|2024-09-04 14:20:00|99.81|97.61|98.84|96.64|100.26|98.06|98.63|96.43|0
1725459900000|2024-09-04 14:25:00|98.77|96.57|99.6|97.4|101.16|98.96|98.22|96.02|0
1725460200000|2024-09-04 14:30:00|99.44|97.24|98.52|96.32|99.97|97.77|98.48|96.28|0
1725460500000|2024-09-04 14:35:00|99.53|97.33|97.14|94.94|99.53|97.33|96.58|94.38|0
1725460800000|2024-09-04 14:40:00|97.09|94.89|96.4|94.2|97.64|95.44|96.35|94.15|0
1725461100000|2024-09-04 14:45:00|96.31|94.11|97.27|95.07|98.01|95.81|96.21|94.01|0
1725461400000|2024-09-04 14:50:00|97.16|94.96|96.07|93.87|97.36|95.16|96.07|93.87|0
1725461700000|2024-09-04 14:55:00|96.12|93.92|94.98|92.78|96.12|93.92|94.98|92.78|0
1725462000000|2024-09-04 15:00:00|95.02|92.82|94.25|92.05|95.25|93.05|94.21|92.01|0
1725462300000|2024-09-04 15:05:00|94.3|92.1|95.98|93.78|96.07|93.87|94.21|92.01|0
1725462600000|2024-09-04 15:10:00|95.93|93.73|96.43|94.23|96.71|94.51|95.34|93.14|0
1725462900000|2024-09-04 15:15:00|96.39|94.19|96.2|94|96.94|94.74|95.97|93.77|0
1725463200000|2024-09-04 15:20:00|96.11|93.91|96.94|94.74|97.4|95.2|95.97|93.77|0
1725463500000|2024-09-04 15:25:00|97.08|94.88|98.37|96.17|98.42|96.22|96.75|94.55|0
1725463800000|2024-09-04 15:30:00|98.33|96.13|99.02|96.82|100.24|98.04|98.23|96.03|0
1725464100000|2024-09-04 15:35:00|98.97|96.77|99.49|97.29|99.75|97.55|98.69|96.49|0
1725464400000|2024-09-04 15:40:00|99.58|97.38|99.17|96.97|100.1|97.9|99.03|96.83|0
1725464700000|2024-09-04 15:45:00|99.26|97.06|99.95|97.75|100.23|98.03|99.03|96.83|0
1725465000000|2024-09-04 15:50:00|100.04|97.84|99.31|97.11|100.14|97.94|99.05|96.85|0
1725465300000|2024-09-04 15:55:00|99.29|97.09|100.09|97.89|100.99|98.79|99.29|97.09|0
1725465600000|2024-09-04 16:00:00|100.13|97.93|101.13|98.93|101.17|98.97|99.9|97.7|0
1725465900000|2024-09-04 16:05:00|101.22|99.02|100.51|98.31|101.51|99.31|100.46|98.26|0
1725466200000|2024-09-04 16:10:00|100.48|98.28|101.97|99.77|102.02|99.82|100.13|97.93|0
1725466500000|2024-09-04 16:15:00|101.88|99.68|101.06|98.86|101.92|99.72|100.54|98.34|0
1725466800000|2024-09-04 16:20:00|101.16|98.96|99.97|97.77|101.3|99.1|99.88|97.68|0
1725467100000|2024-09-04 16:25:00|100.07|97.87|100.02|97.82|100.63|98.43|99.6|97.4|0
1725467400000|2024-09-04 16:30:00|100.21|98.01|98.57|96.37|100.21|98.01|98.47|96.27|0
1725467700000|2024-09-04 16:35:00|98.52|96.32|98.89|96.69|98.89|96.69|98.29|96.09|0
1725468000000|2024-09-04 16:40:00|98.84|96.64|100.58|98.38|100.72|98.52|98.75|96.55|0
1725468300000|2024-09-04 16:45:00|100.67|98.47|100.34|98.14|101.29|99.09|100.1|97.9|0
1725468600000|2024-09-04 16:50:00|100.29|98.09|99.73|97.53|100.67|98.47|99.4|97.2|0
1725468900000|2024-09-04 16:55:00|99.77|97.57|100.09|97.89|100.41|98.21|99.63|97.43|0
1725469200000|2024-09-04 17:00:00|100.21|98.01|101.19|98.99|101.33|99.13|99.55|97.35|0
1725469500000|2024-09-04 17:05:00|101.23|99.03|100.43|98.23|101.23|99.03|100.29|98.09|0
1725469800000|2024-09-04 17:10:00|100.52|98.32|99.99|97.79|101.18|98.98|99.99|97.79|0
1725470100000|2024-09-04 17:15:00|100.06|97.86|102.19|99.99|102.23|100.03|99.99|97.79|0
1725470400000|2024-09-04 17:20:00|102.26|100.06|102.52|100.32|102.71|100.51|101.47|99.27|0
1725470700000|2024-09-04 17:25:00|102.42|100.22|103|100.8|103.29|101.09|102.42|100.22|0
1725471000000|2024-09-04 17:30:00|103.02|100.82|103.6|101.4|103.9|101.7|102.9|100.7|0
1725471300000|2024-09-04 17:35:00|103.7|101.5|103.65|101.45|103.94|101.74|103.27|101.07|0
1725471600000|2024-09-04 17:40:00|103.6|101.4|104.7|102.5|104.7|102.5|103.12|100.92|0
1725471900000|2024-09-04 17:45:00|104.6|102.4|104.26|102.06|104.65|102.45|103.3|101.1|0
1725472200000|2024-09-04 17:50:00|104.21|102.01|104.5|102.3|105.08|102.88|104.16|101.96|0
1725472500000|2024-09-04 17:55:00|104.55|102.35|104.59|102.39|104.93|102.73|104.21|102.01|0
1725472800000|2024-09-04 18:00:00|104.64|102.44|104.98|102.78|105.13|102.93|104.45|102.25|0
1725473100000|2024-09-04 18:05:00|105.08|102.88|104.76|102.56|105.27|103.07|104.3|102.1|0
1725473400000|2024-09-04 18:10:00|104.69|102.49|104.05|101.85|104.93|102.73|103.98|101.78|0
1725473700000|2024-09-04 18:15:00|104.03|101.83|104.83|102.63|104.97|102.77|103.72|101.52|0
1725474000000|2024-09-04 18:20:00|104.78|102.58|103.83|101.63|105.22|103.02|103.74|101.54|0
1725474300000|2024-09-04 18:25:00|103.98|101.78|103.35|101.15|103.98|101.78|103.11|100.91|0
1725474600000|2024-09-04 18:30:00|103.42|101.22|104.12|101.92|104.17|101.97|102.63|100.43|0
1725474900000|2024-09-04 18:35:00|104.17|101.97|105.19|102.99|105.24|103.04|104.07|101.87|0
1725475200000|2024-09-04 18:40:00|105.14|102.94|106.43|104.23|106.53|104.33|104.48|102.28|0
1725475500000|2024-09-04 18:45:00|106.48|104.28|106.23|104.03|106.72|104.52|105.74|103.54|0
1725475800000|2024-09-04 18:50:00|106.28|104.08|106.9|104.7|107.11|104.91|105.99|103.79|0
1725476100000|2024-09-04 18:55:00|107.04|104.84|107.73|105.53|107.78|105.58|106.41|104.21|0
1725476400000|2024-09-04 19:00:00|107.78|105.58|108.27|106.07|108.42|106.22|107.48|105.28|0
1725476700000|2024-09-04 19:05:00|108.32|106.12|108.57|106.37|108.77|106.57|107.98|105.78|0
1725477000000|2024-09-04 19:10:00|108.62|106.42|109.24|107.04|109.49|107.29|107.58|105.38|0
1725477300000|2024-09-04 19:15:00|109.19|106.99|109.04|106.84|109.24|107.04|108.45|106.25|0
1725477600000|2024-09-04 19:20:00|109.09|106.89|107.51|105.31|109.09|106.89|107.51|105.31|0
1725477900000|2024-09-04 19:25:00|107.55|105.35|105.36|103.16|108.64|106.44|105.11|102.91|0
1725478200000|2024-09-04 19:30:00|105.26|103.06|106.09|103.89|106.48|104.28|105.26|103.06|0
1725478500000|2024-09-04 19:35:00|105.94|103.74|105.55|103.35|106.53|104.33|105.4|103.2|0
1725478800000|2024-09-04 19:40:00|105.6|103.4|104.52|102.32|105.64|103.44|104.43|102.23|0
1725479100000|2024-09-04 19:45:00|104.62|102.42|104.43|102.23|105.2|103|104.18|101.98|0
1725479400000|2024-09-04 19:50:00|104.38|102.18|104.62|102.42|105.3|103.1|102.93|100.73|0
1725479700000|2024-09-04 19:55:00|104.91|102.71|104.81|102.61|105.1|102.9|103.34|101.14|0
1725480000000|2024-09-04 20:00:00|105.05|102.85|105.24|103.04|105.78|103.58|105.05|102.85|0
1725480300000|2024-09-04 20:05:00|105.29|103.09|105.83|103.63|105.97|103.77|105.15|102.95|0
1725480600000|2024-09-04 20:10:00|105.78|103.58|106.41|104.21|106.41|104.21|105.63|103.43|0
1725480900000|2024-09-04 20:15:00|106.46|104.06|107.33|104.93|107.33|104.93|106.04|103.64|0
1725481200000|2024-09-04 20:20:00|107.28|104.88|107.03|104.63|107.62|105.22|107.03|104.63|0
1725481500000|2024-09-04 20:25:00|106.98|104.58|106.44|104.04|106.98|104.58|106.29|103.89|0
1725481800000|2024-09-04 20:30:00|106.49|104.09|106.14|103.74|106.49|104.09|105.85|103.45|0
1725482100000|2024-09-04 20:35:00|106.19|103.79|106.39|103.99|106.49|104.09|106.14|103.74|0
1725482400000|2024-09-04 20:40:00|106.44|104.04|106.19|103.79|106.44|104.04|106.19|103.79|0
1725482700000|2024-09-04 20:45:00|106.24|103.84|106.24|103.84|106.33|103.93|106.04|103.64|0
1725483000000|2024-09-04 20:50:00|106.19|103.79|106.14|103.74|106.33|103.93|106.14|103.74|0
1725483300000|2024-09-04 20:55:00|106.13|103.73|106.06|103.66|106.13|103.73|105.94|103.54|0
1725483600000|2024-09-04 21:00:00|106.08|103.68|106.09|103.69|106.24|103.84|106.06|103.66|0
1725483900000|2024-09-04 21:05:00|106.12|103.72|106.09|103.69|106.14|103.74|106.09|103.69|0
1725484200000|2024-09-04 21:10:00|106.08|103.68|106.07|103.67|106.11|103.71|106.07|103.67|0
1725484500000|2024-09-04 21:15:00|106.05|103.65|106.06|103.66|106.09|103.69|106.05|103.65|0
1725484800000|2024-09-04 21:20:00|106.09|103.69|106.08|103.68|106.14|103.74|106.03|103.63|0
1725485100000|2024-09-04 21:25:00|106.16|103.76|106.06|103.66|106.16|103.76|106.06|103.66|0
1725485400000|2024-09-04 21:30:00|106.05|103.65|106.13|103.73|106.14|103.74|106.05|103.65|0
1725485700000|2024-09-04 21:35:00|106.02|103.62|106.03|103.63|106.03|103.63|106.02|103.62|0
1725486000000|2024-09-04 21:40:00|106.02|103.62|106.12|103.72|106.12|103.72|106.02|103.62|0
1725486300000|2024-09-04 21:45:00|106.03|103.63|106.03|103.63|106.12|103.72|106|103.6|0
1725486600000|2024-09-04 21:50:00|106.11|103.71|106|103.6|106.11|103.71|106|103.6|0
1725486900000|2024-09-04 21:55:00|105.99|103.59|106.02|103.62|106.16|103.76|105.99|103.59|0
1725487200000|2024-09-04 22:00:00|105.79|103.39|105.33|102.93|105.79|103.39|105.28|102.88|0
1725487500000|2024-09-04 22:05:00|105.35|102.95|105.42|103.02|105.47|103.07|105.33|102.93|0
1725487800000|2024-09-04 22:10:00|105.45|103.05|105.4|103|105.54|103.14|105.23|102.83|0
1725488100000|2024-09-04 22:15:00|105.42|103.02|105.95|103.55|105.95|103.55|105.42|103.02|0
1725488400000|2024-09-04 22:20:00|106|103.6|105.76|103.36|106|103.6|105.71|103.31|0
1725488700000|2024-09-04 22:25:00|105.73|103.33|105.75|103.35|105.76|103.36|105.56|103.16|0
1725489000000|2024-09-04 22:30:00|105.71|103.31|105.31|102.91|105.78|103.38|105.22|102.82|0
1725489300000|2024-09-04 22:35:00|105.27|102.87|105.36|102.96|105.36|102.96|105.02|102.62|0
1725489600000|2024-09-04 22:40:00|105.41|103.01|105.41|103.01|105.7|103.3|105.21|102.81|0
1725489900000|2024-09-04 22:45:00|105.36|102.96|105.36|102.96|105.5|103.1|105.16|102.76|0
1725490200000|2024-09-04 22:50:00|105.31|102.91|105.35|102.95|105.45|103.05|105.26|102.86|0
1725490500000|2024-09-04 22:55:00|105.38|102.98|105.43|103.03|105.5|103.1|105.33|102.93|0
1725490800000|2024-09-04 23:00:00|105.4|103|105.64|103.24|105.79|103.39|105.33|102.93|0
1725491100000|2024-09-04 23:05:00|105.69|103.29|105.93|103.53|105.98|103.58|105.54|103.14|0
1725491400000|2024-09-04 23:10:00|105.88|103.48|106.13|103.73|106.22|103.82|105.81|103.41|0
1725491700000|2024-09-04 23:15:00|106.15|103.75|106.22|103.82|106.42|104.02|105.93|103.53|0
1725492000000|2024-09-04 23:20:00|106.27|103.87|106.69|104.29|106.69|104.29|106.17|103.77|0
1725492300000|2024-09-04 23:25:00|106.71|104.31|106.41|104.01|106.96|104.56|106.27|103.87|0
1725492600000|2024-09-04 23:30:00|106.36|103.96|106.49|104.09|106.61|104.21|106.27|103.87|0
1725492900000|2024-09-04 23:35:00|106.51|104.11|107.34|104.94|107.49|105.09|106.51|104.11|0
1725493200000|2024-09-04 23:40:00|107.39|104.99|107.76|105.36|108.33|105.93|107.07|104.67|0
1725493500000|2024-09-04 23:45:00|107.69|105.29|107.78|105.38|107.83|105.43|107.39|104.99|0
1725493800000|2024-09-04 23:50:00|107.83|105.43|107.29|104.89|107.83|105.43|107.29|104.89|0
1725494100000|2024-09-04 23:55:00|107.34|104.94|106.79|104.39|107.39|104.99|106.74|104.34|0
1725494400000|2024-09-05 00:00:00|106.74|104.34|106.5|104.1|106.74|104.34|106.3|103.9|0
1725494700000|2024-09-05 00:05:00|106.55|104.15|105.86|103.46|106.64|104.24|105.86|103.46|0
1725495000000|2024-09-05 00:10:00|105.84|103.44|105.47|103.07|105.86|103.46|105.37|102.97|0
1725495300000|2024-09-05 00:15:00|105.42|103.22|104.98|102.78|105.42|103.22|104.74|102.54|0
1725495600000|2024-09-05 00:20:00|104.95|102.75|104.97|102.77|105.12|102.92|104.54|102.34|0
1725495900000|2024-09-05 00:25:00|105|102.8|104.73|102.53|105.02|102.82|104.63|102.43|0
1725496200000|2024-09-05 00:30:00|104.68|102.48|104.87|102.67|104.87|102.67|104.49|102.29|0
1725496500000|2024-09-05 00:35:00|104.92|102.72|104.63|102.43|105.12|102.92|104.53|102.33|0
1725496800000|2024-09-05 00:40:00|104.58|102.38|104.92|102.72|105.02|102.82|104.58|102.38|0
1725497100000|2024-09-05 00:45:00|104.89|102.69|104.19|101.99|104.89|102.69|104.19|101.99|0
1725497400000|2024-09-05 00:50:00|104.05|101.85|104.19|101.99|104.48|102.28|103.85|101.65|0
1725497700000|2024-09-05 00:55:00|104.24|102.04|104.43|102.23|104.62|102.42|104.24|102.04|0
1725498000000|2024-09-05 01:00:00|104.48|102.28|104.43|102.23|104.48|102.28|104.19|101.99|0
1725498300000|2024-09-05 01:05:00|104.38|102.18|104.42|102.22|104.62|102.42|104.28|102.08|0
1725498600000|2024-09-05 01:10:00|104.38|102.18|104.86|102.66|104.88|102.68|104.38|102.18|0
1725498900000|2024-09-05 01:15:00|104.91|102.71|104.78|102.58|104.91|102.71|104.61|102.41|0
1725499200000|2024-09-05 01:20:00|104.81|102.61|104.47|102.27|105.05|102.85|104.42|102.22|0
1725499500000|2024-09-05 01:25:00|104.49|102.29|104.56|102.36|104.61|102.41|104.27|102.07|0
1725499800000|2024-09-05 01:30:00|104.51|102.31|103.98|101.78|104.51|102.31|103.98|101.78|0
1725500100000|2024-09-05 01:35:00|104.03|101.83|103.88|101.68|104.08|101.88|103.83|101.63|0
1725500400000|2024-09-05 01:40:00|103.83|101.63|103.95|101.75|103.98|101.78|103.83|101.63|0
1725500700000|2024-09-05 01:45:00|103.93|101.73|104.31|102.11|104.31|102.11|103.88|101.68|0
1725501000000|2024-09-05 01:50:00|104.26|102.06|104.6|102.4|104.74|102.54|104.26|102.06|0
1725501300000|2024-09-05 01:55:00|104.65|102.45|104.45|102.25|104.65|102.45|104.28|102.08|0
1725501600000|2024-09-05 02:00:00|104.48|102.28|104.57|102.37|104.59|102.39|104.31|102.11|0
1725501900000|2024-09-05 02:05:00|104.59|102.39|105.17|102.97|105.34|103.14|104.55|102.35|0
1725502200000|2024-09-05 02:10:00|105.2|103|105.37|103.17|105.51|103.31|105.12|102.92|0
1725502500000|2024-09-05 02:15:00|105.32|103.12|105.32|103.12|105.61|103.41|105.22|103.02|0
1725502800000|2024-09-05 02:20:00|105.34|103.14|104.78|102.58|105.34|103.14|104.78|102.58|0
1725503100000|2024-09-05 02:25:00|104.73|102.53|104.83|102.63|104.88|102.68|104.68|102.48|0
1725503400000|2024-09-05 02:30:00|104.78|102.58|104.63|102.43|104.78|102.58|104.49|102.29|0
1725503700000|2024-09-05 02:35:00|104.68|102.48|104.87|102.67|104.97|102.77|104.68|102.48|0
1725504000000|2024-09-05 02:40:00|104.82|102.62|104.77|102.57|105.06|102.86|104.77|102.57|0
1725504300000|2024-09-05 02:45:00|104.75|102.55|104.62|102.42|104.82|102.62|104.62|102.42|0
1725504600000|2024-09-05 02:50:00|104.58|102.38|104.53|102.33|104.67|102.47|104.43|102.23|0
1725504900000|2024-09-05 02:55:00|104.48|102.28|104.86|102.66|104.86|102.66|104.43|102.23|0
1725505200000|2024-09-05 03:00:00|104.89|102.69|104.81|102.61|105.1|102.9|104.71|102.51|0
1725505500000|2024-09-05 03:05:00|104.91|102.71|106.17|103.97|106.57|104.37|104.91|102.71|0
1725505800000|2024-09-05 03:10:00|106.27|104.07|106.59|104.39|106.81|104.61|106.07|103.87|0
1725506100000|2024-09-05 03:15:00|106.56|104.36|106.07|103.87|106.86|104.66|106.07|103.87|0
1725506400000|2024-09-05 03:20:00|106.1|103.9|106.02|103.82|106.31|104.11|106.02|103.82|0
1725506700000|2024-09-05 03:25:00|106.04|103.84|106.26|104.06|106.46|104.26|106.02|103.82|0
1725507000000|2024-09-05 03:30:00|106.16|103.96|106.55|104.35|106.55|104.35|106.16|103.96|0
1725507300000|2024-09-05 03:35:00|106.6|104.4|106.85|104.65|106.9|104.7|106.31|104.11|0
1725507600000|2024-09-05 03:40:00|106.75|104.55|106.3|104.1|106.85|104.65|106.3|104.1|0
1725507900000|2024-09-05 03:45:00|106.26|104.06|106.89|104.69|107.12|104.92|106.26|104.06|0
1725508200000|2024-09-05 03:50:00|106.84|104.64|106.99|104.79|107.04|104.84|106.69|104.49|0
1725508500000|2024-09-05 03:55:00|107.04|104.84|106.94|104.74|107.04|104.84|106.69|104.49|0
1725508800000|2024-09-05 04:00:00|106.99|104.79|106.79|104.59|107.08|104.88|106.74|104.54|0
1725509100000|2024-09-05 04:05:00|106.89|104.69|106.59|104.39|106.89|104.69|106.57|104.37|0
1725509400000|2024-09-05 04:10:00|106.54|104.34|106.32|104.12|106.64|104.44|106.32|104.12|0
1725509700000|2024-09-05 04:15:00|106.34|104.14|106.58|104.38|106.63|104.43|106.22|104.02|0
1725510000000|2024-09-05 04:20:00|106.63|104.43|106.53|104.33|106.68|104.48|106.44|104.24|0
1725510300000|2024-09-05 04:25:00|106.58|104.38|106.68|104.48|106.73|104.53|106.48|104.28|0
1725510600000|2024-09-05 04:30:00|106.7|104.5|106.73|104.53|106.92|104.72|106.68|104.48|0
1725510900000|2024-09-05 04:35:00|106.77|104.57|106.87|104.67|106.87|104.67|106.68|104.48|0
1725511200000|2024-09-05 04:40:00|106.85|104.65|106.85|104.65|106.97|104.77|106.77|104.57|0
1725511500000|2024-09-05 04:45:00|106.87|104.67|106.57|104.37|106.97|104.77|106.57|104.37|0
1725511800000|2024-09-05 04:50:00|106.52|104.32|106.62|104.42|106.74|104.54|106.42|104.22|0
1725512100000|2024-09-05 04:55:00|106.72|104.52|106.62|104.42|106.77|104.57|106.47|104.27|0
1725512400000|2024-09-05 05:00:00|106.57|104.37|107.01|104.81|107.01|104.81|106.42|104.22|0
1725512700000|2024-09-05 05:05:00|107.06|104.86|107.3|105.1|107.4|105.2|107.01|104.81|0
1725513000000|2024-09-05 05:10:00|107.35|105.15|106.56|104.36|107.35|105.15|106.56|104.36|0
1725513300000|2024-09-05 05:15:00|106.51|104.31|106.36|104.16|106.51|104.31|106.02|103.82|0
1725513600000|2024-09-05 05:20:00|106.27|104.07|106.41|104.21|106.46|104.26|106.12|103.92|0
1725513900000|2024-09-05 05:25:00|106.36|104.16|106.11|103.91|106.46|104.26|106.07|103.87|0
1725514200000|2024-09-05 05:30:00|106.06|103.86|105.77|103.57|106.21|104.01|105.77|103.57|0
1725514500000|2024-09-05 05:35:00|105.67|103.47|105.45|103.25|105.67|103.47|105.23|103.03|0
1725514800000|2024-09-05 05:40:00|105.43|103.23|105.45|103.25|105.77|103.57|105.42|103.22|0
1725515100000|2024-09-05 05:45:00|105.52|103.32|105.67|103.47|105.96|103.76|105.38|103.18|0
1725515400000|2024-09-05 05:50:00|105.64|103.44|105.76|103.56|106.01|103.81|105.64|103.44|0
1725515700000|2024-09-05 05:55:00|105.81|103.61|105.76|103.56|105.86|103.66|105.54|103.34|0
1725516000000|2024-09-05 06:00:00|105.81|103.61|105.95|103.75|106.2|104|105.61|103.41|0
1725516300000|2024-09-05 06:05:00|105.9|103.7|105.46|103.26|105.9|103.7|105.27|103.07|0
1725516600000|2024-09-05 06:10:00|105.44|103.24|105.8|103.6|105.95|103.75|105.44|103.24|0
1725516900000|2024-09-05 06:15:00|105.9|103.7|106.31|104.11|106.58|104.38|105.9|103.7|0
1725517200000|2024-09-05 06:20:00|106.34|104.14|106.73|104.53|107.12|104.92|106.24|104.04|0
1725517500000|2024-09-05 06:25:00|106.68|104.48|106.58|104.38|106.78|104.58|106.43|104.23|0
1725517800000|2024-09-05 06:30:00|106.53|104.33|106.63|104.43|106.63|104.43|106.38|104.18|0
1725518100000|2024-09-05 06:35:00|106.68|104.48|106.67|104.47|106.82|104.62|106.53|104.33|0
1725518400000|2024-09-05 06:40:00|106.62|104.42|106.87|104.67|106.97|104.77|106.38|104.18|0
1725518700000|2024-09-05 06:45:00|106.82|104.62|107.01|104.81|107.11|104.91|106.72|104.52|0
1725519000000|2024-09-05 06:50:00|106.96|104.76|107.33|105.13|107.33|105.13|106.91|104.71|0
1725519300000|2024-09-05 06:55:00|107.31|105.11|107.21|105.01|107.48|105.28|107.11|104.91|0
1725519600000|2024-09-05 07:00:00|107.36|105.16|106.81|104.61|107.65|105.45|106.32|104.12|0
1725519900000|2024-09-05 07:05:00|106.91|104.71|105.51|103.31|106.91|104.71|105.49|103.29|0
1725520200000|2024-09-05 07:10:00|105.58|103.38|103.75|101.55|106.05|103.85|103.75|101.55|0
1725520500000|2024-09-05 07:15:00|103.7|101.5|103.8|101.6|104.04|101.84|103.32|101.12|0
1725520800000|2024-09-05 07:20:00|103.75|101.55|104.13|101.93|104.18|101.98|103.51|101.31|0
1725521100000|2024-09-05 07:25:00|104.11|101.91|103.89|101.69|104.52|102.32|103.46|101.26|0
1725521400000|2024-09-05 07:30:00|103.94|101.74|102.93|100.73|103.94|101.74|102.78|100.58|0
1725521700000|2024-09-05 07:35:00|102.88|100.68|102.69|100.49|103.21|101.01|102.69|100.49|0
1725522000000|2024-09-05 07:40:00|102.73|100.53|102.68|100.48|102.97|100.77|102.54|100.34|0
1725522300000|2024-09-05 07:45:00|102.73|100.53|102.61|100.41|102.97|100.77|102.54|100.34|0
1725522600000|2024-09-05 07:50:00|102.63|100.43|102.54|100.34|103.02|100.82|102.54|100.34|0
1725522900000|2024-09-05 07:55:00|102.58|100.38|102.63|100.43|102.8|100.6|102.54|100.34|0
1725523200000|2024-09-05 08:00:00|102.68|100.48|102.84|100.64|102.96|100.76|102.58|100.38|0
1725523500000|2024-09-05 08:05:00|102.82|100.62|102.94|100.74|103.25|101.05|102.72|100.52|0
1725523800000|2024-09-05 08:10:00|102.91|100.71|103.1|100.9|103.39|101.19|102.86|100.66|0
1725524100000|2024-09-05 08:15:00|103.15|100.95|103.15|100.95|103.53|101.33|102.86|100.66|0
1725524400000|2024-09-05 08:20:00|103.2|101|103|100.8|103.44|101.24|103|100.8|0
1725524700000|2024-09-05 08:25:00|102.91|100.71|102.86|100.66|103.1|100.9|102.81|100.61|0
1725525000000|2024-09-05 08:30:00|103.37|101.17|102.82|100.62|103.41|101.21|102.2|100|0
1725525300000|2024-09-05 08:35:00|102.91|100.71|102.82|100.62|102.91|100.71|102.53|100.33|0
1725525600000|2024-09-05 08:40:00|102.77|100.57|102.57|100.37|102.77|100.57|102.34|100.14|0
1725525900000|2024-09-05 08:45:00|102.62|100.42|102.48|100.28|102.72|100.52|102.38|100.18|0
1725526200000|2024-09-05 08:50:00|102.43|100.23|102.24|100.04|102.72|100.52|102.19|99.99|0
1725526500000|2024-09-05 08:55:00|102.26|100.06|102.62|100.42|102.67|100.47|102.24|100.04|0
1725526800000|2024-09-05 09:00:00|102.66|100.46|103|100.8|103.19|100.99|102.57|100.37|0
1725527100000|2024-09-05 09:05:00|103.05|100.85|103.48|101.28|103.48|101.28|102.95|100.75|0
1725527400000|2024-09-05 09:10:00|103.53|101.33|103.67|101.47|103.77|101.57|103.36|101.16|0
1725527700000|2024-09-05 09:15:00|103.72|101.52|103.62|101.42|103.86|101.66|103.33|101.13|0
1725528000000|2024-09-05 09:20:00|103.57|101.37|104.49|102.29|104.63|102.43|103.47|101.27|0
1725528300000|2024-09-05 09:25:00|104.58|102.38|104.63|102.43|105.02|102.82|104.34|102.14|0
1725528600000|2024-09-05 09:30:00|104.68|102.48|104.58|102.38|104.73|102.53|103.9|101.7|0
1725528900000|2024-09-05 09:35:00|104.63|102.43|104.14|101.94|104.77|102.57|104.14|101.94|0
1725529200000|2024-09-05 09:40:00|104.12|101.92|103.58|101.38|104.29|102.09|103.56|101.36|0
1725529500000|2024-09-05 09:45:00|103.66|101.46|103.46|101.26|103.75|101.55|103.37|101.17|0
1725529800000|2024-09-05 09:50:00|103.44|101.24|103.94|101.74|103.94|101.74|103.22|101.02|0
1725530100000|2024-09-05 09:55:00|103.99|101.79|103.7|101.5|104.09|101.89|103.65|101.45|0
1725530400000|2024-09-05 10:00:00|103.75|101.55|103.89|101.69|104.28|102.08|103.7|101.5|0
1725530700000|2024-09-05 10:05:00|103.94|101.74|103.65|101.45|103.98|101.78|103.26|101.06|0
1725531000000|2024-09-05 10:10:00|103.64|101.44|103.5|101.3|103.69|101.49|103.28|101.08|0
1725531300000|2024-09-05 10:15:00|103.45|101.25|103.54|101.34|103.91|101.71|103.4|101.2|0
1725531600000|2024-09-05 10:20:00|103.57|101.37|103.64|101.44|103.88|101.68|103.4|101.2|0
1725531900000|2024-09-05 10:25:00|103.69|101.49|103.69|101.49|103.83|101.63|103.4|101.2|0
1725532200000|2024-09-05 10:30:00|103.73|101.53|103.44|101.24|103.88|101.68|103.3|101.1|0
1725532500000|2024-09-05 10:35:00|103.39|101.19|103.2|101|103.54|101.34|103.06|100.86|0
1725532800000|2024-09-05 10:40:00|103.3|101.1|103.34|101.14|103.44|101.24|103.01|100.81|0
1725533100000|2024-09-05 10:45:00|103.29|101.09|103.58|101.38|103.63|101.43|102.96|100.76|0
1725533400000|2024-09-05 10:50:00|103.48|101.28|103.43|101.23|103.58|101.38|103.34|101.14|0
1725533700000|2024-09-05 10:55:00|103.48|101.28|103.05|100.85|103.53|101.33|103|100.8|0
1725534000000|2024-09-05 11:00:00|103.09|100.89|102.66|100.46|103.24|101.04|102.61|100.41|0
1725534300000|2024-09-05 11:05:00|102.71|100.51|103.04|100.84|103.14|100.94|102.71|100.51|0
1725534600000|2024-09-05 11:10:00|103.09|100.89|103.47|101.27|103.91|101.71|103.07|100.87|0
1725534900000|2024-09-05 11:15:00|103.45|101.25|103.91|101.71|104|101.8|103.28|101.08|0
1725535200000|2024-09-05 11:20:00|104|101.8|103.28|101.08|104.05|101.85|103.23|101.03|0
1725535500000|2024-09-05 11:25:00|103.23|101.03|102.65|100.45|103.66|101.46|102.58|100.38|0
1725535800000|2024-09-05 11:30:00|102.7|100.5|102.51|100.31|102.7|100.5|102.36|100.16|0
1725536100000|2024-09-05 11:35:00|102.53|100.33|102.98|100.78|103.03|100.83|102.5|100.3|0
1725536400000|2024-09-05 11:40:00|103.03|100.83|103.27|101.07|103.51|101.31|102.98|100.78|0
1725536700000|2024-09-05 11:45:00|103.29|101.09|104.33|102.13|104.4|102.2|103.17|100.97|0
1725537000000|2024-09-05 11:50:00|104.38|102.18|103.72|101.52|104.67|102.47|102.89|100.69|0
1725537300000|2024-09-05 11:55:00|103.63|101.43|103.91|101.71|104.16|101.96|103.58|101.38|0
1725537600000|2024-09-05 12:00:00|103.87|101.67|104.96|102.76|105.06|102.86|103.48|101.28|0
1725537900000|2024-09-05 12:05:00|104.91|102.71|105.11|102.91|105.5|103.3|104.91|102.71|0
1725538200000|2024-09-05 12:10:00|105.06|102.86|104.59|102.39|105.4|103.2|104.57|102.37|0
1725538500000|2024-09-05 12:15:00|104.64|102.44|107.15|104.95|107.15|104.95|104.64|102.44|0
1725538800000|2024-09-05 12:20:00|107.05|104.85|108.46|106.26|108.56|106.36|106.78|104.58|0
1725539100000|2024-09-05 12:25:00|108.41|106.21|107.69|105.49|108.61|106.41|107.44|105.24|0
1725539400000|2024-09-05 12:30:00|107.17|104.97|105.89|103.69|107.52|105.32|104.53|102.33|0
1725539700000|2024-09-05 12:35:00|105.93|103.73|107.26|105.06|107.46|105.26|105.93|103.73|0
1725540000000|2024-09-05 12:40:00|107.21|105.01|106.67|104.47|107.85|105.65|106.57|104.37|0
1725540300000|2024-09-05 12:45:00|106.59|104.39|106.17|103.97|107.09|104.89|106.08|103.88|0
1725540600000|2024-09-05 12:50:00|106.12|103.92|106.91|104.71|107.3|105.1|106.07|103.87|0
1725540900000|2024-09-05 12:55:00|106.86|104.66|106.32|104.12|106.86|104.66|105.78|103.58|0
1725541200000|2024-09-05 13:00:00|106.22|104.02|105.97|103.77|106.61|104.41|105.68|103.48|0
1725541500000|2024-09-05 13:05:00|105.92|103.72|104.77|102.57|106.51|104.31|104.77|102.57|0
1725541800000|2024-09-05 13:10:00|104.72|102.52|104.67|102.47|104.96|102.76|104.62|102.42|0
1725542100000|2024-09-05 13:15:00|104.72|102.52|104.62|102.42|104.77|102.57|104.43|102.23|0
1725542400000|2024-09-05 13:20:00|104.6|102.4|104.72|102.52|104.72|102.52|104.38|102.18|0
1725542700000|2024-09-05 13:25:00|104.67|102.47|104.76|102.56|104.96|102.76|104.37|102.17|0
1725543000000|2024-09-05 13:30:00|104.37|102.17|104.95|102.75|104.95|102.75|103.5|101.3|0
1725543300000|2024-09-05 13:35:00|105.15|102.95|103.69|101.49|105.15|102.95|102.35|100.15|0
1725543600000|2024-09-05 13:40:00|103.6|101.4|103.35|101.15|103.69|101.49|103.02|100.82|0
1725543900000|2024-09-05 13:45:00|103.09|100.89|104.03|101.83|104.61|102.41|102.06|99.86|0
1725544200000|2024-09-05 13:50:00|103.83|101.63|102.87|100.67|105.2|103|102.87|100.67|0
1725544500000|2024-09-05 13:55:00|102.91|100.71|102.79|100.59|103.13|100.93|102.39|100.19|0
1725544800000|2024-09-05 14:00:00|102.75|100.55|99.33|97.13|102.75|100.55|98.82|96.62|0
1725545100000|2024-09-05 14:05:00|99.52|97.32|99.66|97.46|99.8|97.6|98.31|96.11|0
1725545400000|2024-09-05 14:10:00|99.52|97.32|101.55|99.35|101.83|99.63|99.47|97.27|0
1725545700000|2024-09-05 14:15:00|101.79|99.59|100.83|98.63|102.12|99.92|100.55|98.35|0
1725546000000|2024-09-05 14:20:00|100.64|98.44|98.72|96.52|100.69|98.49|98.45|96.25|0
1725546300000|2024-09-05 14:25:00|98.54|96.34|99.51|97.31|99.75|97.55|98.07|95.87|0
1725546600000|2024-09-05 14:30:00|99.47|97.27|97.62|95.42|100.29|98.09|97.57|95.37|0
1725546900000|2024-09-05 14:35:00|97.71|95.51|97.85|95.65|98.22|96.02|97.48|95.28|0
1725547200000|2024-09-05 14:40:00|97.99|95.79|98.57|96.37|98.87|96.67|97.27|95.07|0
1725547500000|2024-09-05 14:45:00|98.55|96.35|100.94|98.74|101.03|98.83|98.53|96.33|0
1725547800000|2024-09-05 14:50:00|101.03|98.83|101.13|98.93|101.7|99.5|100.94|98.74|0
1725548100000|2024-09-05 14:55:00|101.17|98.97|103.11|100.91|103.23|101.03|99.29|97.09|0
1725548400000|2024-09-05 15:00:00|103.09|100.89|104.28|102.08|105.43|103.23|102.91|100.71|0
1725548700000|2024-09-05 15:05:00|104.33|102.13|103.49|101.29|104.91|102.71|103.29|101.09|0
1725549000000|2024-09-05 15:10:00|103.39|101.19|105.64|103.44|106.09|103.89|103.15|100.95|0
1725549300000|2024-09-05 15:15:00|105.39|103.19|106.68|104.48|107.08|104.88|104.59|102.39|0
1725549600000|2024-09-05 15:20:00|106.59|104.39|107.73|105.53|108.23|106.03|106.24|104.04|0
1725549900000|2024-09-05 15:25:00|107.63|105.43|110.19|107.99|110.61|108.41|107.54|105.34|0
1725550200000|2024-09-05 15:30:00|110.39|108.19|111.59|109.39|111.64|109.44|109.73|107.53|0
1725550500000|2024-09-05 15:35:00|111.69|109.49|110.93|108.73|111.69|109.49|110.07|107.87|0
1725550800000|2024-09-05 15:40:00|111.03|108.83|110.81|108.61|111.03|108.83|109.89|107.69|0
1725551100000|2024-09-05 15:45:00|110.7|108.5|110.55|108.35|111.04|108.84|109.74|107.54|0
1725551400000|2024-09-05 15:50:00|110.5|108.3|111.06|108.86|111.21|109.01|109.99|107.79|0
1725551700000|2024-09-05 15:55:00|111.11|108.91|111.62|109.42|111.82|109.62|110.6|108.4|0
1725552000000|2024-09-05 16:00:00|111.72|109.52|110.49|108.29|111.77|109.57|109.88|107.68|0
1725552300000|2024-09-05 16:05:00|110.65|108.45|109.88|107.68|110.7|108.5|109.66|107.46|0
1725552600000|2024-09-05 16:10:00|109.93|107.73|111.25|109.05|111.71|109.51|109.93|107.73|0
1725552900000|2024-09-05 16:15:00|111.15|108.95|111.35|109.15|112.28|110.08|110.9|108.7|0
1725553200000|2024-09-05 16:20:00|111.3|109.1|110.03|107.83|111.51|109.31|109.98|107.78|0
1725553500000|2024-09-05 16:25:00|110.08|107.88|108.32|106.12|110.13|107.93|108.22|106.02|0
1725553800000|2024-09-05 16:30:00|108.27|106.07|108.42|106.22|108.88|106.68|108.22|106.02|0
1725554100000|2024-09-05 16:35:00|108.37|106.17|108.62|106.42|108.72|106.52|108.07|105.87|0
1725554400000|2024-09-05 16:40:00|108.57|106.37|107.82|105.62|108.57|106.37|107.57|105.37|0
1725554700000|2024-09-05 16:45:00|107.87|105.67|108.36|106.16|108.47|106.27|107.87|105.67|0
1725555000000|2024-09-05 16:50:00|108.31|106.11|108.51|106.31|108.72|106.52|108.01|105.81|0
1725555300000|2024-09-05 16:55:00|108.46|106.26|107.96|105.76|108.56|106.36|106.86|104.66|0
1725555600000|2024-09-05 17:00:00|107.91|105.71|108.16|105.96|108.36|106.16|107.46|105.26|0
1725555900000|2024-09-05 17:05:00|108.31|106.11|108.71|106.51|109.21|107.01|108.21|106.01|0
1725556200000|2024-09-05 17:10:00|108.66|106.46|108.45|106.25|108.71|106.51|107.95|105.75|0
1725556500000|2024-09-05 17:15:00|108.51|106.31|108.35|106.15|109.51|107.31|108.3|106.1|0
1725556800000|2024-09-05 17:20:00|108.4|106.2|108.3|106.1|108.86|106.66|108.3|106.1|0
1725557100000|2024-09-05 17:25:00|108.2|106|109.81|107.61|109.81|107.61|108.2|106|0
1725557400000|2024-09-05 17:30:00|109.76|107.56|108.8|106.6|109.86|107.66|108.8|106.6|0
1725557700000|2024-09-05 17:35:00|108.65|106.45|107.69|105.49|108.75|106.55|107.15|104.95|0
1725558000000|2024-09-05 17:40:00|107.79|105.59|105.81|103.61|107.84|105.64|105.66|103.46|0
1725558300000|2024-09-05 17:45:00|105.76|103.56|104.58|102.38|105.9|103.7|104.19|101.99|0
1725558600000|2024-09-05 17:50:00|104.63|102.43|104.03|101.83|105.26|103.06|104.03|101.83|0
1725558900000|2024-09-05 17:55:00|103.99|101.79|102.74|100.54|105.77|103.57|102.69|100.49|0
1725559200000|2024-09-05 18:00:00|102.21|100.01|103.03|100.83|103.42|101.22|102.21|100.01|0
1725559500000|2024-09-05 18:05:00|103.08|100.88|103.03|100.83|103.25|101.05|102.54|100.34|0
1725559800000|2024-09-05 18:10:00|102.98|100.78|103.51|101.31|103.51|101.31|102.59|100.39|0
1725560100000|2024-09-05 18:15:00|103.46|101.26|102.88|100.68|103.61|101.41|102.44|100.24|0
1725560400000|2024-09-05 18:20:00|102.93|100.73|103.41|101.21|103.5|101.3|102.59|100.39|0
1725560700000|2024-09-05 18:25:00|103.46|101.26|103.94|101.74|104.19|101.99|103.41|101.21|0
1725561000000|2024-09-05 18:30:00|103.99|101.79|103.4|101.2|104.04|101.84|103.06|100.86|0
1725561300000|2024-09-05 18:35:00|103.45|101.25|103.21|101.01|103.62|101.42|102.75|100.55|0
1725561600000|2024-09-05 18:40:00|103.26|101.06|103.33|101.13|103.74|101.54|102.96|100.76|0
1725561900000|2024-09-05 18:45:00|103.3|101.1|101.55|99.35|103.3|101.1|101.45|99.25|0
1725562200000|2024-09-05 18:50:00|101.5|99.3|101.6|99.4|101.79|99.59|100.69|98.49|0
1725562500000|2024-09-05 18:55:00|101.64|99.44|102.44|100.24|102.56|100.36|101.5|99.3|0
1725562800000|2024-09-05 19:00:00|102.46|100.26|102.75|100.55|103.39|101.19|102.46|100.26|0
1725563100000|2024-09-05 19:05:00|102.7|100.5|103.09|100.89|103.33|101.13|102.65|100.45|0
1725563400000|2024-09-05 19:10:00|103.14|100.94|103.87|101.67|103.87|101.67|103.09|100.89|0
1725563700000|2024-09-05 19:15:00|103.75|101.55|105.49|103.29|106.34|104.14|103.75|101.55|0
1725564000000|2024-09-05 19:20:00|105.39|103.19|103.81|101.61|105.89|103.69|103.81|101.61|0
1725564300000|2024-09-05 19:25:00|103.86|101.66|103.08|100.88|103.96|101.76|102.78|100.58|0
1725564600000|2024-09-05 19:30:00|103.12|100.92|101.28|99.08|103.12|100.92|101.18|98.98|0
1725564900000|2024-09-05 19:35:00|101.37|99.17|102.78|100.58|102.93|100.73|101.37|99.17|0
1725565200000|2024-09-05 19:40:00|102.97|100.77|104.45|102.25|104.79|102.59|102.97|100.77|0
1725565500000|2024-09-05 19:45:00|104.54|102.34|103.85|101.65|105.04|102.84|103.56|101.36|0
1725565800000|2024-09-05 19:50:00|103.9|101.7|104.57|102.37|105.44|103.24|103.19|100.99|0
1725566100000|2024-09-05 19:55:00|104.52|102.32|103.04|100.84|104.96|102.76|103.04|100.84|0
1725566400000|2024-09-05 20:00:00|103|100.8|101.07|98.87|103|100.8|101.07|98.87|0
1725566700000|2024-09-05 20:05:00|101.17|98.97|101.36|99.16|101.94|99.74|101.12|98.92|0
1725567000000|2024-09-05 20:10:00|101.41|99.21|101.84|99.64|101.94|99.74|101.29|99.09|0
1725567300000|2024-09-05 20:15:00|101.94|99.54|102.82|100.42|103.11|100.71|100.83|98.43|0
1725567600000|2024-09-05 20:20:00|102.72|100.32|103.16|100.76|103.16|100.76|102.38|99.98|0
1725567900000|2024-09-05 20:25:00|103.21|100.81|104.44|102.04|104.73|102.33|102.91|100.51|0
1725568200000|2024-09-05 20:30:00|104.53|102.13|104.53|102.13|104.68|102.28|104.24|101.84|0
1725568500000|2024-09-05 20:35:00|104.48|102.08|104.83|102.43|104.83|102.43|104.31|101.91|0
1725568800000|2024-09-05 20:40:00|104.78|102.38|104.33|101.93|104.78|102.38|104.23|101.83|0
1725569100000|2024-09-05 20:45:00|104.31|101.91|105.24|102.84|105.24|102.84|104.06|101.66|0
1725569400000|2024-09-05 20:50:00|105.29|102.89|105.24|102.84|105.44|103.04|105.24|102.84|0
1725569700000|2024-09-05 20:55:00|105.29|102.89|104.87|102.47|105.39|102.99|104.87|102.47|0
1725570000000|2024-09-05 21:00:00|105.02|102.62|105.17|102.77|105.21|102.81|104.99|102.59|0
1725570300000|2024-09-05 21:05:00|105.24|102.84|105.27|102.87|105.27|102.87|105.2|102.8|0
1725570600000|2024-09-05 21:10:00|105.24|102.84|105.14|102.74|105.24|102.84|105.13|102.73|0
1725570900000|2024-09-05 21:15:00|105.17|102.77|105.13|102.73|105.21|102.81|105.12|102.72|0
1725571200000|2024-09-05 21:20:00|105.14|102.74|105.1|102.7|105.16|102.76|105.1|102.7|0
1725571500000|2024-09-05 21:25:00|105.09|102.69|105.24|102.84|105.31|102.91|105.09|102.69|0
1725571800000|2024-09-05 21:30:00|105.18|102.78|105.02|102.62|105.18|102.78|104.97|102.57|0
1725572100000|2024-09-05 21:35:00|105|102.6|105.02|102.62|105.02|102.62|104.96|102.56|0
1725572400000|2024-09-05 21:40:00|105.04|102.64|105.05|102.65|105.05|102.65|105.04|102.64|0
1725572700000|2024-09-05 21:45:00|105.03|102.63|104.98|102.58|105.09|102.69|104.98|102.58|0
1725573000000|2024-09-05 21:50:00|104.96|102.56|105.03|102.63|105.03|102.63|104.96|102.56|0
1725573300000|2024-09-05 21:55:00|104.99|102.59|104.67|102.27|105.04|102.64|104.53|102.13|0
1725573600000|2024-09-05 22:00:00|104.65|102.25|104.69|102.29|104.91|102.51|104.47|102.07|0
1725573900000|2024-09-05 22:05:00|104.67|102.27|105.01|102.61|105.06|102.66|104.57|102.17|0
1725574200000|2024-09-05 22:10:00|104.99|102.59|105.25|102.85|105.35|102.95|104.96|102.56|0
1725574500000|2024-09-05 22:15:00|105.23|102.83|105.15|102.75|105.45|103.05|105.15|102.75|0
1725574800000|2024-09-05 22:20:00|105.18|102.78|105.5|103.1|105.52|103.12|105.18|102.78|0
1725575100000|2024-09-05 22:25:00|105.55|103.15|105.64|103.24|105.92|103.52|105.55|103.15|0
1725575400000|2024-09-05 22:30:00|105.59|103.19|105.37|102.97|105.69|103.29|105.3|102.9|0
1725575700000|2024-09-05 22:35:00|105.35|102.95|105.42|103.02|105.74|103.34|105.25|102.85|0
1725576000000|2024-09-05 22:40:00|105.39|102.99|105.34|102.94|105.49|103.09|105.34|102.94|0
1725576300000|2024-09-05 22:45:00|105.29|102.89|105.39|102.99|105.49|103.09|105.29|102.89|0
1725576600000|2024-09-05 22:50:00|105.34|102.94|105.14|102.74|105.39|102.99|105.04|102.64|0
1725576900000|2024-09-05 22:55:00|105.12|102.72|105.09|102.69|105.14|102.74|104.92|102.52|0
1725577200000|2024-09-05 23:00:00|105.06|102.66|105.23|102.83|105.38|102.98|105.01|102.61|0
1725577500000|2024-09-05 23:05:00|105.18|102.78|105.63|103.23|105.63|103.23|105.18|102.78|0
1725577800000|2024-09-05 23:10:00|105.65|103.25|105.48|103.08|105.8|103.4|105.48|103.08|0
1725578100000|2024-09-05 23:15:00|105.5|103.1|106.12|103.72|106.12|103.72|105.48|103.08|0
1725578400000|2024-09-05 23:20:00|105.97|103.57|105.75|103.35|106|103.6|105.72|103.32|0
1725578700000|2024-09-05 23:25:00|105.72|103.32|105.67|103.27|105.82|103.42|105.62|103.22|0
1725579000000|2024-09-05 23:30:00|105.65|103.25|105.54|103.14|105.67|103.27|105.42|103.02|0
1725579300000|2024-09-05 23:35:00|105.57|103.17|105.42|103.02|105.57|103.17|105.42|103.02|0
1725579600000|2024-09-05 23:40:00|105.39|102.99|105.46|103.06|105.47|103.07|105.37|102.97|0
1725579900000|2024-09-05 23:45:00|105.51|103.11|105.29|102.89|105.56|103.16|105.12|102.72|0
1725580200000|2024-09-05 23:50:00|105.31|102.91|105.31|102.91|105.56|103.16|105.17|102.77|0
1725580500000|2024-09-05 23:55:00|105.29|102.89|105.11|102.71|105.46|103.06|105.11|102.71|0
1725580800000|2024-09-06 00:00:00|105.26|102.86|105.38|102.98|105.61|103.21|105.01|102.61|0
1725581100000|2024-09-06 00:05:00|105.46|103.06|105.55|103.15|105.7|103.3|105.31|102.91|0
1725581400000|2024-09-06 00:10:00|105.5|103.1|106|103.6|106.15|103.75|105.31|102.91|0
1725581700000|2024-09-06 00:15:00|106.05|103.85|105.85|103.65|106.2|104|105.82|103.62|0
1725582000000|2024-09-06 00:20:00|105.8|103.6|106.44|104.24|106.64|104.44|105.8|103.6|0
1725582300000|2024-09-06 00:25:00|106.49|104.29|107.18|104.98|107.53|105.33|106.34|104.14|0
1725582600000|2024-09-06 00:30:00|107.28|105.08|108.28|106.08|108.33|106.13|107.08|104.88|0
1725582900000|2024-09-06 00:35:00|108.26|106.06|108.48|106.28|108.69|106.49|108.23|106.03|0
1725583200000|2024-09-06 00:40:00|108.43|106.23|108.51|106.31|108.58|106.38|108.13|105.93|0
1725583500000|2024-09-06 00:45:00|108.53|106.33|108.83|106.63|108.88|106.68|108.46|106.26|0
1725583800000|2024-09-06 00:50:00|108.88|106.68|108.38|106.18|108.93|106.73|108.27|106.07|0
1725584100000|2024-09-06 00:55:00|108.35|106.15|108.88|106.68|108.88|106.68|108.32|106.12|0
1725584400000|2024-09-06 01:00:00|108.93|106.73|110.15|107.95|110.25|108.05|108.88|106.68|0
1725584700000|2024-09-06 01:05:00|110.2|108|111.93|109.73|112.67|110.47|110.15|107.95|0
1725585000000|2024-09-06 01:10:00|111.98|109.78|111.47|109.27|111.98|109.78|111.37|109.17|0
1725585300000|2024-09-06 01:15:00|111.52|109.32|111.62|109.42|111.72|109.52|111.47|109.27|0
1725585600000|2024-09-06 01:20:00|111.57|109.37|111.21|109.01|111.77|109.57|111.1|108.9|0
1725585900000|2024-09-06 01:25:00|111.16|108.96|109.83|107.63|111.16|108.96|109.78|107.58|0
1725586200000|2024-09-06 01:30:00|109.78|107.58|109.83|107.63|109.98|107.78|109.53|107.33|0
1725586500000|2024-09-06 01:35:00|109.8|107.6|109.12|106.92|109.88|107.68|108.97|106.77|0
1725586800000|2024-09-06 01:40:00|109.07|106.87|108.96|106.76|109.12|106.92|108.76|106.56|0
1725587100000|2024-09-06 01:45:00|108.94|106.74|108.91|106.71|109.04|106.84|108.81|106.61|0
1725587400000|2024-09-06 01:50:00|108.81|106.61|108.61|106.41|108.91|106.71|108.36|106.16|0
1725587700000|2024-09-06 01:55:00|108.66|106.46|108.56|106.36|108.96|106.76|108.41|106.21|0
1725588000000|2024-09-06 02:00:00|108.51|106.31|108.1|105.9|108.76|106.56|108.05|105.85|0
1725588300000|2024-09-06 02:05:00|108.13|105.93|108.15|105.95|108.25|106.05|108|105.8|0
1725588600000|2024-09-06 02:10:00|108.2|106|108.45|106.25|108.45|106.25|108.1|105.9|0
1725588900000|2024-09-06 02:15:00|108.4|106.2|108.1|105.9|108.75|106.55|108.1|105.9|0
1725589200000|2024-09-06 02:20:00|108.15|105.95|108.6|106.4|108.6|106.4|108.15|105.95|0
1725589500000|2024-09-06 02:25:00|108.55|106.35|108.59|106.39|108.64|106.44|108.34|106.14|0
1725589800000|2024-09-06 02:30:00|108.54|106.34|107.2|105|108.59|106.39|107.1|104.9|0
1725590100000|2024-09-06 02:35:00|107.25|105.05|107.25|105.05|107.45|105.25|107.1|104.9|0
1725590400000|2024-09-06 02:40:00|107.2|105|106.95|104.75|107.3|105.1|106.92|104.72|0
1725590700000|2024-09-06 02:45:00|107|104.8|107.04|104.84|107.14|104.94|106.8|104.6|0
1725591000000|2024-09-06 02:50:00|107.09|104.89|106.94|104.74|107.29|105.09|106.94|104.74|0
1725591300000|2024-09-06 02:55:00|106.99|104.79|106.99|104.79|107.04|104.84|106.74|104.54|0
1725591600000|2024-09-06 03:00:00|106.89|104.69|106.84|104.64|106.99|104.79|106.79|104.59|0
1725591900000|2024-09-06 03:05:00|106.89|104.69|106.61|104.41|106.89|104.69|106.61|104.41|0
1725592200000|2024-09-06 03:10:00|106.64|104.44|106.59|104.39|106.64|104.44|106.49|104.29|0
1725592500000|2024-09-06 03:15:00|106.56|104.36|106.63|104.43|106.78|104.58|106.49|104.29|0
1725592800000|2024-09-06 03:20:00|106.68|104.48|106.93|104.73|107|104.8|106.66|104.46|0
1725593100000|2024-09-06 03:25:00|106.98|104.78|107.03|104.83|107.18|104.98|106.98|104.78|0
1725593400000|2024-09-06 03:30:00|106.98|104.78|107.02|104.82|107.02|104.82|106.78|104.58|0
1725593700000|2024-09-06 03:35:00|107.07|104.87|107.12|104.92|107.42|105.22|106.82|104.62|0
1725594000000|2024-09-06 03:40:00|107.07|104.87|107.42|105.22|107.52|105.32|106.77|104.57|0
1725594300000|2024-09-06 03:45:00|107.37|105.17|107.72|105.52|107.77|105.57|107.12|104.92|0
1725594600000|2024-09-06 03:50:00|107.77|105.57|107.79|105.59|107.92|105.72|107.62|105.42|0
1725594900000|2024-09-06 03:55:00|107.77|105.57|107.81|105.61|107.81|105.61|107.61|105.41|0
1725595200000|2024-09-06 04:00:00|107.86|105.66|107.96|105.76|108.01|105.81|107.76|105.56|0
1725595500000|2024-09-06 04:05:00|107.91|105.71|107.91|105.71|108.11|105.91|107.91|105.71|0
1725595800000|2024-09-06 04:10:00|107.86|105.66|107.46|105.26|107.86|105.66|107.36|105.16|0
1725596100000|2024-09-06 04:15:00|107.41|105.21|107.35|105.15|107.61|105.41|107.28|105.08|0
1725596400000|2024-09-06 04:20:00|107.3|105.1|107.05|104.85|107.3|105.1|106.95|104.75|0
1725596700000|2024-09-06 04:25:00|107.08|104.88|107.25|105.05|107.35|105.15|107.05|104.85|0
1725597000000|2024-09-06 04:30:00|107.2|105|107.3|105.1|107.45|105.25|107.1|104.9|0
1725597300000|2024-09-06 04:35:00|107.35|105.15|107.25|105.05|107.55|105.35|107.25|105.05|0
1725597600000|2024-09-06 04:40:00|107.27|105.07|107.07|104.87|107.27|105.07|107|104.8|0
1725597900000|2024-09-06 04:45:00|107.05|104.85|107.09|104.89|107.14|104.94|106.85|104.65|0
1725598200000|2024-09-06 04:50:00|107.04|104.84|107.34|105.14|107.39|105.19|107.04|104.84|0
1725598500000|2024-09-06 04:55:00|107.29|105.09|107.09|104.89|107.34|105.14|106.99|104.79|0
1725598800000|2024-09-06 05:00:00|107.14|104.94|107.29|105.09|107.39|105.19|107.09|104.89|0
1725599100000|2024-09-06 05:05:00|107.34|105.14|107.73|105.53|107.78|105.58|107.24|105.04|0
1725599400000|2024-09-06 05:10:00|107.71|105.51|108.23|106.03|108.28|106.08|107.68|105.48|0
1725599700000|2024-09-06 05:15:00|108.18|105.98|108.28|106.08|108.59|106.39|108.13|105.93|0
1725600000000|2024-09-06 05:20:00|108.23|106.03|108.18|105.98|108.33|106.13|108.13|105.93|0
1725600300000|2024-09-06 05:25:00|108.21|106.01|108.08|105.88|108.28|106.08|107.93|105.73|0
1725600600000|2024-09-06 05:30:00|108.23|106.03|108.58|106.38|108.58|106.38|107.95|105.75|0
1725600900000|2024-09-06 05:35:00|108.53|106.33|108.98|106.78|108.98|106.78|108.53|106.33|0
1725601200000|2024-09-06 05:40:00|108.93|106.73|109.43|107.23|109.49|107.29|108.78|106.58|0
1725601500000|2024-09-06 05:45:00|109.23|107.03|108.37|106.17|109.23|107.03|108.32|106.12|0
1725601800000|2024-09-06 05:50:00|108.32|106.12|107.37|105.17|108.37|106.17|107.27|105.07|0
1725602100000|2024-09-06 05:55:00|107.34|105.14|107.81|105.61|107.81|105.61|107.21|105.01|0
1725602400000|2024-09-06 06:00:00|107.84|105.64|107.31|105.11|107.86|105.66|107.31|105.11|0
1725602700000|2024-09-06 06:05:00|107.36|105.16|108.56|106.36|108.72|106.52|107.31|105.11|0
1725603000000|2024-09-06 06:10:00|108.49|106.29|108.46|106.26|108.71|106.51|108.16|105.96|0
1725603300000|2024-09-06 06:15:00|108.36|106.16|108.61|106.41|108.66|106.46|108.36|106.16|0
1725603600000|2024-09-06 06:20:00|109.16|106.96|109.38|107.18|109.49|107.29|109.08|106.88|0
1725603900000|2024-09-06 06:25:00|109.41|107.21|109.63|107.43|109.74|107.54|108.8|106.6|0
1725604200000|2024-09-06 06:30:00|109.58|107.38|110.09|107.89|110.09|107.89|109.21|107.01|0
1725604500000|2024-09-06 06:35:00|110.14|107.94|109.78|107.58|110.19|107.99|109.6|107.4|0
1725604800000|2024-09-06 06:40:00|109.73|107.53|109.52|107.32|109.75|107.55|109.42|107.22|0
1725605100000|2024-09-06 06:45:00|109.57|107.37|109.47|107.27|109.77|107.57|109.17|106.97|0
1725605400000|2024-09-06 06:50:00|109.42|107.22|109.42|107.22|109.79|107.59|109.06|106.86|0
1725605700000|2024-09-06 06:55:00|109.37|107.17|109.72|107.52|109.83|107.63|109.17|106.97|0
1725606000000|2024-09-06 07:00:00|109.83|107.63|110.43|108.23|110.74|108.54|109.72|107.52|0
1725606300000|2024-09-06 07:05:00|110.38|108.18|111.61|109.41|111.82|109.62|110.04|107.84|0
1725606600000|2024-09-06 07:10:00|111.67|109.47|114.05|111.85|114.05|111.85|111.46|109.26|0
1725606900000|2024-09-06 07:15:00|114.21|112.01|116.56|114.36|116.67|114.47|113|110.8|0
1725607200000|2024-09-06 07:20:00|116.77|114.57|116.45|114.25|117.84|115.64|115.87|113.67|0
1725607500000|2024-09-06 07:25:00|116.35|114.15|116.18|113.98|116.58|114.38|115.92|113.72|0
1725607800000|2024-09-06 07:30:00|116.32|114.12|116.24|114.04|116.77|114.57|116.08|113.88|0
1725608100000|2024-09-06 07:35:00|116.13|113.93|116.29|114.09|116.29|114.09|115.7|113.5|0
1725608400000|2024-09-06 07:40:00|116.07|113.87|115.65|113.45|116.18|113.98|115.44|113.24|0
1725608700000|2024-09-06 07:45:00|115.6|113.4|116.36|114.16|116.81|114.61|115.6|113.4|0
1725609000000|2024-09-06 07:50:00|116.39|114.19|116.12|113.92|116.6|114.4|115.75|113.55|0
1725609300000|2024-09-06 07:55:00|116.01|113.81|115.12|112.92|116.17|113.97|115.12|112.92|0
1725609600000|2024-09-06 08:00:00|115.22|113.02|113.91|111.71|115.92|113.72|113.85|111.65|0
1725609900000|2024-09-06 08:05:00|113.85|111.65|114.11|111.91|114.48|112.28|113.85|111.65|0
1725610200000|2024-09-06 08:10:00|114.14|111.94|113.9|111.7|114.48|112.28|113.85|111.65|0
1725610500000|2024-09-06 08:15:00|113.85|111.65|114.79|112.59|114.84|112.64|113.4|111.2|0
1725610800000|2024-09-06 08:20:00|114.84|112.64|114.68|112.48|115.11|112.91|114.42|112.22|0
1725611100000|2024-09-06 08:25:00|114.63|112.43|114.29|112.09|115.13|112.93|114.26|112.06|0
1725611400000|2024-09-06 08:30:00|114.24|112.04|114.15|111.95|114.58|112.38|114.05|111.85|0
1725611700000|2024-09-06 08:35:00|114.21|112.01|115.15|112.95|115.31|113.11|114.15|111.95|0
1725612000000|2024-09-06 08:40:00|115.2|113|115.25|113.05|115.36|113.16|115.05|112.85|0
1725612300000|2024-09-06 08:45:00|115.2|113|115.83|113.63|115.97|113.77|115.2|113|0
1725612600000|2024-09-06 08:50:00|115.89|113.69|116.84|114.64|116.95|114.75|115.19|112.99|0
1725612900000|2024-09-06 08:55:00|116.78|114.58|116.15|113.95|117|114.8|116.09|113.89|0
1725613200000|2024-09-06 09:00:00|116.2|114|116.2|114|116.62|114.42|116.14|113.94|0
1725613500000|2024-09-06 09:05:00|116.28|114.08|116.62|114.42|116.62|114.42|115.98|113.78|0
1725613800000|2024-09-06 09:10:00|116.57|114.37|116.83|114.63|116.83|114.63|116.09|113.89|0
1725614100000|2024-09-06 09:15:00|116.8|114.6|116.51|114.31|117.26|115.06|116.03|113.83|0
1725614400000|2024-09-06 09:20:00|116.56|114.36|115.84|113.64|116.88|114.68|115.84|113.64|0
1725614700000|2024-09-06 09:25:00|115.87|113.67|115.71|113.51|115.92|113.72|115.55|113.35|0
1725615000000|2024-09-06 09:30:00|115.76|113.56|115.5|113.3|115.87|113.67|115.28|113.08|0
1725615300000|2024-09-06 09:35:00|115.55|113.35|115.65|113.45|115.86|113.66|115.49|113.29|0
1725615600000|2024-09-06 09:40:00|115.7|113.5|116.18|113.98|116.39|114.19|115.7|113.5|0
1725615900000|2024-09-06 09:45:00|116.23|114.03|115.33|113.13|116.23|114.03|115.23|113.03|0
1725616200000|2024-09-06 09:50:00|115.28|113.08|115.28|113.08|115.59|113.39|114.8|112.6|0
1725616500000|2024-09-06 09:55:00|115.22|113.02|115.06|112.86|115.49|113.29|115.01|112.81|0
1725616800000|2024-09-06 10:00:00|115.01|112.81|115.32|113.12|115.54|113.34|115.01|112.81|0
1725617100000|2024-09-06 10:05:00|115.35|113.15|115.16|112.96|115.54|113.34|114.96|112.76|0
1725617400000|2024-09-06 10:10:00|115.22|113.02|115.43|113.23|115.48|113.28|115.11|112.91|0
1725617700000|2024-09-06 10:15:00|115.37|113.17|115.48|113.28|115.64|113.44|115.16|112.96|0
1725618000000|2024-09-06 10:20:00|115.53|113.33|115.16|112.96|115.58|113.38|115.16|112.96|0
1725618300000|2024-09-06 10:25:00|115.21|113.01|115.05|112.85|115.32|113.12|114.84|112.64|0
1725618600000|2024-09-06 10:30:00|115.08|112.88|115.26|113.06|115.26|113.06|115.05|112.85|0
1725618900000|2024-09-06 10:35:00|115.21|113.01|115.63|113.43|115.94|113.74|115.15|112.95|0
1725619200000|2024-09-06 10:40:00|115.57|113.37|116.05|113.85|116.42|114.22|115.47|113.27|0
1725619500000|2024-09-06 10:45:00|115.99|113.79|115.3|113.1|115.99|113.79|115.25|113.05|0
1725619800000|2024-09-06 10:50:00|115.2|113|115.51|113.31|115.73|113.53|115.2|113|0
1725620100000|2024-09-06 10:55:00|115.57|113.37|115.83|113.63|116.04|113.84|115.57|113.37|0
1725620400000|2024-09-06 11:00:00|115.62|113.42|115.46|113.26|115.67|113.47|115.25|113.05|0
1725620700000|2024-09-06 11:05:00|115.51|113.31|115.19|112.99|115.67|113.47|115.19|112.99|0
1725621000000|2024-09-06 11:10:00|115.14|112.94|115.53|113.33|115.61|113.41|115.03|112.83|0
1725621300000|2024-09-06 11:15:00|115.5|113.3|115.19|112.99|115.61|113.41|115.03|112.83|0
1725621600000|2024-09-06 11:20:00|115.24|113.04|115.03|112.83|115.29|113.09|114.92|112.72|0
1725621900000|2024-09-06 11:25:00|115.08|112.88|115.39|113.19|115.5|113.3|114.82|112.62|0
1725622200000|2024-09-06 11:30:00|115.34|113.14|113.7|111.5|115.55|113.35|113.54|111.34|0
1725622500000|2024-09-06 11:35:00|113.75|111.55|113.8|111.6|114.12|111.92|113.65|111.45|0
1725622800000|2024-09-06 11:40:00|113.78|111.58|113.75|111.55|114.01|111.81|113.75|111.55|0
1725623100000|2024-09-06 11:45:00|113.8|111.6|112.55|110.35|114.56|112.36|112.5|110.3|0
1725623400000|2024-09-06 11:50:00|112.6|110.4|112.13|109.93|112.65|110.45|112.13|109.93|0
1725623700000|2024-09-06 11:55:00|112.18|109.98|112.08|109.88|112.23|110.03|112.02|109.82|0
1725624000000|2024-09-06 12:00:00|112.15|109.95|111.61|109.41|112.33|110.13|111.56|109.36|0
1725624300000|2024-09-06 12:05:00|111.66|109.46|112.33|110.13|112.33|110.13|111.4|109.2|0
1725624600000|2024-09-06 12:10:00|112.38|110.18|112.85|110.65|112.9|110.7|112.38|110.18|0
1725624900000|2024-09-06 12:15:00|112.9|110.7|112.02|109.82|112.95|110.75|111.81|109.61|0
1725625200000|2024-09-06 12:20:00|112.07|109.87|111.44|109.24|112.07|109.87|111.39|109.19|0
1725625500000|2024-09-06 12:25:00|111.55|109.35|111.91|109.71|111.91|109.71|110.88|108.68|0
1725625800000|2024-09-06 12:30:00|113.03|110.83|109.14|106.94|113.03|110.83|106.28|104.08|0
1725626100000|2024-09-06 12:35:00|109.19|106.99|107.17|104.97|109.19|106.99|106.57|104.37|0
1725626400000|2024-09-06 12:40:00|107.22|105.02|104.21|102.01|108.02|105.82|103.22|101.02|0
1725626700000|2024-09-06 12:45:00|104.56|102.36|100.88|98.68|104.91|102.71|100.88|98.68|0
1725627000000|2024-09-06 12:50:00|100.78|98.58|101.79|99.59|102.5|100.3|100.35|98.15|0
1725627300000|2024-09-06 12:55:00|101.84|99.64|101.3|99.1|101.88|99.68|101.06|98.86|0
1725627600000|2024-09-06 13:00:00|101.2|99|100.62|98.42|102.27|100.07|97.77|95.57|0
1725627900000|2024-09-06 13:05:00|100.87|98.67|100.19|97.99|100.91|98.71|99.37|97.17|0
1725628200000|2024-09-06 13:10:00|100.14|97.94|98.71|96.51|100.52|98.32|98.59|96.39|0
1725628500000|2024-09-06 13:15:00|98.68|96.48|100|97.8|100.56|98.36|98.49|96.29|0
1725628800000|2024-09-06 13:20:00|99.95|97.75|99.27|97.07|100.1|97.9|98.32|96.12|0
1725629100000|2024-09-06 13:25:00|99.42|97.22|99.71|97.51|99.95|97.75|99.27|97.07|0
1725629400000|2024-09-06 13:30:00|99.27|97.07|97.32|95.12|99.56|97.36|97.27|95.07|0
1725629700000|2024-09-06 13:35:00|97.37|95.17|101.01|98.81|101.01|98.81|96.52|94.32|0
1725630000000|2024-09-06 13:40:00|100.91|98.71|99.99|97.79|102.23|100.03|98.72|96.52|0
1725630300000|2024-09-06 13:45:00|100.18|97.98|100.39|98.19|101.27|99.07|98.64|96.44|0
1725630600000|2024-09-06 13:50:00|100.3|98.1|103.21|101.01|103.21|101.01|100.3|98.1|0
1725630900000|2024-09-06 13:55:00|103.11|100.91|104.52|102.32|104.62|102.42|101.07|98.87|0
1725631200000|2024-09-06 14:00:00|104.62|102.42|105.71|103.51|105.81|103.61|104.36|102.16|0
1725631500000|2024-09-06 14:05:00|105.51|103.31|106.16|103.96|106.97|104.77|104.91|102.71|0
1725631800000|2024-09-06 14:10:00|106.52|104.32|106.94|104.74|107.96|105.76|105.25|103.05|0
1725632100000|2024-09-06 14:15:00|106.89|104.69|107.5|105.3|108.52|106.32|106.54|104.34|0
1725632400000|2024-09-06 14:20:00|107.2|105|109.81|107.61|109.92|107.72|106.84|104.64|0
1725632700000|2024-09-06 14:25:00|109.86|107.66|112.11|109.91|112.17|109.97|109.86|107.66|0
1725633000000|2024-09-06 14:30:00|112.01|109.81|110.83|108.63|112.17|109.97|108.58|106.38|0
1725633300000|2024-09-06 14:35:00|110.73|108.53|110.65|108.45|111.52|109.32|110.04|107.84|0
1725633600000|2024-09-06 14:40:00|110.57|108.37|113.93|111.73|113.93|111.73|110.46|108.26|0
1725633900000|2024-09-06 14:45:00|113.77|111.57|113.6|111.4|113.93|111.73|112.74|110.54|0
1725634200000|2024-09-06 14:50:00|113.77|111.57|121.86|119.66|121.86|119.66|113.44|111.24|0
1725634500000|2024-09-06 14:55:00|121.92|119.72|123.81|121.61|124.09|121.89|120.86|118.66|0
1725634800000|2024-09-06 15:00:00|123.53|121.33|119.89|117.69|123.7|121.5|116.49|114.29|0
1725635100000|2024-09-06 15:05:00|119.79|117.59|122.32|120.12|122.38|120.18|118.64|116.44|0
1725635400000|2024-09-06 15:10:00|121.77|119.57|122.92|120.72|123.44|121.24|119.99|117.79|0
1725635700000|2024-09-06 15:15:00|122.53|120.33|125|122.8|125.8|123.6|122.53|120.33|0
1725636000000|2024-09-06 15:20:00|125.11|122.91|126.71|124.51|127.42|125.22|123.47|121.27|0
1725636300000|2024-09-06 15:25:00|126.85|124.65|127.16|124.96|127.7|125.5|126.45|124.25|0
1725636600000|2024-09-06 15:30:00|127.19|124.99|125.83|123.63|127.46|125.26|124.43|122.23|0
1725636900000|2024-09-06 15:35:00|125.66|123.46|125.86|123.66|127.01|124.81|125.23|123.03|0
1725637200000|2024-09-06 15:40:00|126.31|124.11|126.99|124.79|127.22|125.02|125.74|123.54|0
1725637500000|2024-09-06 15:45:00|126.93|124.73|127.56|125.36|128.65|126.45|126.93|124.73|0
1725637800000|2024-09-06 15:50:00|127.73|125.53|127.9|125.7|129.12|126.92|127.68|125.48|0
1725638100000|2024-09-06 15:55:00|127.85|125.65|128.59|126.39|128.59|126.39|126.99|124.79|0
1725638400000|2024-09-06 16:00:00|128.65|126.45|128.82|126.62|128.88|126.68|127.61|125.41|0
1725638700000|2024-09-06 16:05:00|128.76|126.56|127.72|125.52|129.05|126.85|126.22|124.02|0
1725639000000|2024-09-06 16:10:00|127.66|125.46|128.06|125.86|128.3|126.1|127.15|124.95|0
1725639300000|2024-09-06 16:15:00|128.01|125.81|128.81|126.61|128.99|126.79|127.78|125.58|0
1725639600000|2024-09-06 16:20:00|128.76|126.56|128.23|126.03|129.16|126.96|128.03|125.83|0
1725639900000|2024-09-06 16:25:00|128.29|126.09|129.68|127.48|129.74|127.54|127.66|125.46|0
1725640200000|2024-09-06 16:30:00|129.62|127.42|127.6|125.4|129.74|127.54|127.6|125.4|0
1725640500000|2024-09-06 16:35:00|127.71|125.51|128.8|126.6|129.04|126.84|126.79|124.59|0
1725640800000|2024-09-06 16:40:00|128.86|126.66|127.71|125.51|129.21|127.01|127.65|125.45|0
1725641100000|2024-09-06 16:45:00|127.76|125.56|129.55|127.35|129.67|127.47|127.71|125.51|0
1725641400000|2024-09-06 16:50:00|129.5|127.3|129.67|127.47|130.14|127.94|129.15|126.95|0
1725641700000|2024-09-06 16:55:00|129.55|127.35|129.14|126.94|130.13|127.93|128.62|126.42|0
1725642000000|2024-09-06 17:00:00|129.03|126.83|128.1|125.9|129.61|127.41|127.93|125.73|0
1725642300000|2024-09-06 17:05:00|128.22|126.02|125.51|123.31|128.73|126.53|125.17|122.97|0
1725642600000|2024-09-06 17:10:00|125.68|123.48|125|122.8|125.79|123.59|124.71|122.51|0
1725642900000|2024-09-06 17:15:00|125.05|122.85|125.51|123.31|125.79|123.59|124.77|122.57|0
1725643200000|2024-09-06 17:20:00|125.62|123.42|123.69|121.49|125.62|123.42|123.64|121.44|0
1725643500000|2024-09-06 17:25:00|123.75|121.55|123.81|121.61|125.79|123.59|122.84|120.64|0
1725643800000|2024-09-06 17:30:00|123.86|121.66|124.52|122.32|125.09|122.89|123.81|121.61|0
1725644100000|2024-09-06 17:35:00|124.47|122.27|125.55|123.35|125.78|123.58|124.47|122.27|0
1725644400000|2024-09-06 17:40:00|125.66|123.46|127.22|125.02|127.57|125.37|125.43|123.23|0
1725644700000|2024-09-06 17:45:00|127.11|124.91|127.33|125.13|127.68|125.48|126.82|124.62|0
1725645000000|2024-09-06 17:50:00|127.28|125.08|126.24|124.04|127.68|125.48|126.24|124.04|0
1725645300000|2024-09-06 17:55:00|126.47|124.27|126.12|123.92|126.47|124.27|125.15|122.95|0
1725645600000|2024-09-06 18:00:00|126.01|123.81|127.56|125.36|127.65|125.45|125.58|123.38|0
1725645900000|2024-09-06 18:05:00|127.62|125.42|127.5|125.3|127.85|125.65|127.1|124.9|0
1725646200000|2024-09-06 18:10:00|127.59|125.39|127.27|125.07|127.73|125.53|126.63|124.43|0
1725646500000|2024-09-06 18:15:00|127.21|125.01|127.73|125.53|128.07|125.87|126.75|124.55|0
1725646800000|2024-09-06 18:20:00|127.67|125.47|128.36|126.16|128.48|126.28|127.09|124.89|0
1725647100000|2024-09-06 18:25:00|128.25|126.05|127.49|125.29|128.54|126.34|127.32|125.12|0
1725647400000|2024-09-06 18:30:00|127.61|125.41|127.95|125.75|128.36|126.16|126.97|124.77|0
1725647700000|2024-09-06 18:35:00|127.89|125.69|127.89|125.69|128.47|126.27|127.75|125.55|0
1725648000000|2024-09-06 18:40:00|127.95|125.75|126.79|124.59|128.06|125.86|126.73|124.53|0
1725648300000|2024-09-06 18:45:00|126.85|124.65|127.13|124.93|128.06|125.86|126.79|124.59|0
1725648600000|2024-09-06 18:50:00|127.08|124.88|126.9|124.7|128.12|125.92|126.9|124.7|0
1725648900000|2024-09-06 18:55:00|126.96|124.76|126.44|124.24|127.13|124.93|125.93|123.73|0
1725649200000|2024-09-06 19:00:00|126.5|124.3|125.24|123.04|126.5|124.3|125.07|122.87|0
1725649500000|2024-09-06 19:05:00|125.35|123.15|124.61|122.41|125.41|123.21|124.38|122.18|0
1725649800000|2024-09-06 19:10:00|124.72|122.52|124.92|122.72|125.46|123.26|124.21|122.01|0
1725650100000|2024-09-06 19:15:00|124.89|122.69|125.34|123.14|125.4|123.2|124.44|122.24|0
1725650400000|2024-09-06 19:20:00|125.17|122.97|124.43|122.23|125.29|123.09|124.15|121.95|0
1725650700000|2024-09-06 19:25:00|124.32|122.12|124.43|122.23|124.49|122.29|123.25|121.05|0
1725651000000|2024-09-06 19:30:00|124.37|122.17|125.28|123.08|125.28|123.08|124.26|122.06|0
1725651300000|2024-09-06 19:35:00|125.22|123.02|126.54|124.34|126.77|124.57|125.11|122.91|0
1725651600000|2024-09-06 19:40:00|126.65|124.45|126.71|124.51|126.88|124.68|125.79|123.59|0
1725651900000|2024-09-06 19:45:00|126.59|124.39|124.31|122.11|126.59|124.39|124.19|121.99|0
1725652200000|2024-09-06 19:50:00|123.77|121.57|126.82|124.62|127.74|125.54|123.77|121.57|0
1725652500000|2024-09-06 19:55:00|126.87|124.67|126.7|124.5|128.15|125.95|126.53|124.33|0
1725652800000|2024-09-06 20:00:00|126.36|124.16|127.51|125.31|127.97|125.77|126.36|124.16|0
1725653100000|2024-09-06 20:05:00|127.45|125.25|127.21|125.01|127.79|125.59|126.75|124.55|0
1725653400000|2024-09-06 20:10:00|127.27|125.07|127.56|125.36|128.49|126.29|127.27|125.07|0
1725841200000|2024-09-09 00:20:00|123.92|121.72|123.75|121.55|123.92|121.72|123.7|121.5|0
1725841500000|2024-09-09 00:25:00|123.7|121.5|123.52|121.32|124.04|121.84|123.47|121.27|0
1725841800000|2024-09-09 00:30:00|123.58|121.38|123.75|121.55|124.06|121.86|123.47|121.27|0
1725842100000|2024-09-09 00:35:00|123.69|121.49|123.55|121.35|123.69|121.49|123.41|121.21|0
1725842400000|2024-09-09 00:40:00|123.58|121.38|123.91|121.71|124.2|122|123.52|121.32|0
1725842700000|2024-09-09 00:45:00|123.86|121.66|123.97|121.77|124.31|122.11|123.8|121.6|0
1725843000000|2024-09-09 00:50:00|123.94|121.74|123.34|121.14|124.02|121.82|123.12|120.92|0
1725843300000|2024-09-09 00:55:00|123.4|121.2|124.02|121.82|124.02|121.82|123.4|121.2|0
1725843600000|2024-09-09 01:00:00|123.96|121.76|123.11|120.91|123.96|121.76|123.11|120.91|0
1725843900000|2024-09-09 01:05:00|123.06|120.86|123.11|120.91|123.17|120.97|122.66|120.46|0
1725844200000|2024-09-09 01:10:00|123.05|120.85|122.77|120.57|123.11|120.91|122.6|120.4|0
1725844500000|2024-09-09 01:15:00|122.74|120.54|123.39|121.19|123.39|121.19|122.71|120.51|0
1725844800000|2024-09-09 01:20:00|123.45|121.25|123.16|120.96|123.45|121.25|122.77|120.57|0
1725845100000|2024-09-09 01:25:00|123.22|121.02|122.76|120.56|123.22|121.02|122.48|120.28|0
1725845400000|2024-09-09 01:30:00|122.74|120.54|122.65|120.45|122.76|120.56|122.37|120.17|0
1725845700000|2024-09-09 01:35:00|122.7|120.5|122.7|120.5|122.82|120.62|122.53|120.33|0
1725846000000|2024-09-09 01:40:00|122.76|120.56|122.36|120.16|122.87|120.67|122.36|120.16|0
1725846300000|2024-09-09 01:45:00|122.42|120.22|122.59|120.39|122.76|120.56|122.31|120.11|0
1725846600000|2024-09-09 01:50:00|122.5|120.3|122.41|120.21|122.64|120.44|122.14|119.94|0
1725846900000|2024-09-09 01:55:00|122.36|120.16|122.64|120.44|122.81|120.61|122.36|120.16|0
1725847200000|2024-09-09 02:00:00|122.61|120.41|122.97|120.77|123.03|120.83|122.52|120.32|0
1725847500000|2024-09-09 02:05:00|122.95|120.75|122.52|120.32|122.97|120.77|122.41|120.21|0
1725847800000|2024-09-09 02:10:00|122.46|120.26|122.41|120.21|122.58|120.38|122.35|120.15|0
1725848100000|2024-09-09 02:15:00|122.35|120.15|122.85|120.65|122.85|120.65|122.12|119.92|0
1725848400000|2024-09-09 02:20:00|122.91|120.71|122.8|120.6|123.02|120.82|122.63|120.43|0
1725848700000|2024-09-09 02:25:00|122.74|120.54|122.91|120.71|122.96|120.76|122.51|120.31|0
1725849000000|2024-09-09 02:30:00|122.96|120.76|122.79|120.59|122.96|120.76|122.6|120.4|0
1725849300000|2024-09-09 02:35:00|122.73|120.53|122.56|120.36|122.73|120.53|122.48|120.28|0
1725849600000|2024-09-09 02:40:00|122.62|120.42|122.5|120.3|122.62|120.42|122.39|120.19|0
1725849900000|2024-09-09 02:45:00|122.45|120.25|122.62|120.42|122.62|120.42|122.39|120.19|0
1725850200000|2024-09-09 02:50:00|122.67|120.47|122.33|120.13|122.67|120.47|122.28|120.08|0
1725850500000|2024-09-09 02:55:00|122.28|120.08|122.39|120.19|122.39|120.19|122.27|120.07|0
1725850800000|2024-09-09 03:00:00|122.36|120.16|122.21|120.01|122.36|120.16|122.16|119.96|0
1725851100000|2024-09-09 03:05:00|122.27|120.07|122.16|119.96|122.33|120.13|122.1|119.9|0
1725851400000|2024-09-09 03:10:00|122.1|119.9|121.87|119.67|122.16|119.96|121.82|119.62|0
1725851700000|2024-09-09 03:15:00|121.82|119.62|122.15|119.95|122.21|120.01|121.82|119.62|0
1725852000000|2024-09-09 03:20:00|122.21|120.01|122.04|119.84|122.32|120.12|121.98|119.78|0
1725852300000|2024-09-09 03:25:00|122.09|119.89|122.04|119.84|122.15|119.95|122.04|119.84|0
1725852600000|2024-09-09 03:30:00|121.92|119.72|121.7|119.5|121.92|119.72|121.64|119.44|0
1725852900000|2024-09-09 03:35:00|121.64|119.44|121.81|119.61|121.92|119.72|121.64|119.44|0
1725853200000|2024-09-09 03:40:00|121.75|119.55|121.64|119.44|121.86|119.66|121.64|119.44|0
1725853500000|2024-09-09 03:45:00|121.53|119.33|121.8|119.6|121.8|119.6|121.41|119.21|0
1725853800000|2024-09-09 03:50:00|121.78|119.58|121.74|119.54|121.83|119.63|121.66|119.46|0
1725854100000|2024-09-09 03:55:00|121.8|119.6|121.52|119.32|121.91|119.71|121.52|119.32|0
1725854400000|2024-09-09 04:00:00|121.46|119.26|119.6|117.4|121.52|119.32|117.75|115.55|0
1725854700000|2024-09-09 04:05:00|119.66|117.46|118.83|116.63|119.72|117.52|118.83|116.63|0
1725855000000|2024-09-09 04:10:00|118.88|116.68|117.89|115.69|118.88|116.68|117.83|115.63|0
1725855300000|2024-09-09 04:15:00|118|115.8|118.36|116.16|118.55|116.35|118|115.8|0
1725855600000|2024-09-09 04:20:00|118.33|116.13|118.82|116.62|118.93|116.73|118.22|116.02|0
1725855900000|2024-09-09 04:25:00|118.77|116.57|118.38|116.18|118.77|116.57|118.27|116.07|0
1725856200000|2024-09-09 04:30:00|118.32|116.12|118.15|115.95|118.43|116.23|118.1|115.9|0
1725856500000|2024-09-09 04:35:00|118.18|115.98|117.99|115.79|118.32|116.12|117.93|115.73|0
1725856800000|2024-09-09 04:40:00|118.04|115.84|118.15|115.95|118.21|116.01|117.85|115.65|0
1725857100000|2024-09-09 04:45:00|118.21|116.01|117.79|115.59|118.26|116.06|117.76|115.56|0
1725857400000|2024-09-09 04:50:00|117.76|115.56|118.04|115.84|118.04|115.84|117.54|115.34|0
1725857700000|2024-09-09 04:55:00|117.98|115.78|118.25|116.05|118.37|116.17|117.98|115.78|0
1725858000000|2024-09-09 05:00:00|118.31|116.11|118.75|116.55|118.75|116.55|118.25|116.05|0
1725858300000|2024-09-09 05:05:00|118.69|116.49|118.52|116.32|118.69|116.49|118.42|116.22|0
1725858600000|2024-09-09 05:10:00|118.47|116.27|118.52|116.32|118.64|116.44|118.22|116.02|0
1725858900000|2024-09-09 05:15:00|118.47|116.27|118.49|116.29|118.66|116.46|118.36|116.16|0
1725859200000|2024-09-09 05:20:00|118.47|116.27|118.41|116.21|118.8|116.6|118.41|116.21|0
1725859500000|2024-09-09 05:25:00|118.46|116.26|118.79|116.59|118.79|116.59|118.3|116.1|0
1725859800000|2024-09-09 05:30:00|118.74|116.54|118.51|116.31|118.79|116.59|118.35|116.15|0
1725860100000|2024-09-09 05:35:00|118.4|116.2|118.51|116.31|118.84|116.64|118.35|116.15|0
1725860400000|2024-09-09 05:40:00|118.46|116.26|120.74|118.54|120.91|118.71|118.4|116.2|0
1725860700000|2024-09-09 05:45:00|120.68|118.48|120.57|118.37|120.96|118.76|120.57|118.37|0
1725861000000|2024-09-09 05:50:00|120.63|118.43|120.74|118.54|120.85|118.65|120.35|118.15|0
1725861300000|2024-09-09 05:55:00|120.79|118.59|120.57|118.37|120.9|118.7|120.29|118.09|0
1725861600000|2024-09-09 06:00:00|120.46|118.26|120.12|117.92|120.68|118.48|120.12|117.92|0
1725861900000|2024-09-09 06:05:00|120.18|117.98|120.06|117.86|120.45|118.25|119.57|117.37|0
1725862200000|2024-09-09 06:10:00|120.12|117.92|120.28|118.08|120.34|118.14|119.95|117.75|0
1725862500000|2024-09-09 06:15:00|120.23|118.03|120|117.8|120.28|118.08|119.89|117.69|0
1725862800000|2024-09-09 06:20:00|120.06|117.86|119.84|117.64|120.06|117.86|119.67|117.47|0
1725863100000|2024-09-09 06:25:00|119.78|117.58|117.78|115.58|119.78|117.58|117.78|115.58|0
1725863400000|2024-09-09 06:30:00|117.67|115.47|117.94|115.74|118.11|115.91|117.51|115.31|0
1725863700000|2024-09-09 06:35:00|118|115.8|118|115.8|118.33|116.13|117.94|115.74|0
1725864000000|2024-09-09 06:40:00|118.05|115.85|118.11|115.91|118.22|116.02|118.05|115.85|0
1725864300000|2024-09-09 06:45:00|118.16|115.96|118.1|115.9|118.55|116.35|118|115.8|0
1725864600000|2024-09-09 06:50:00|118.13|115.93|117.88|115.68|118.3|116.1|117.83|115.63|0
1725864900000|2024-09-09 06:55:00|117.83|115.63|117.71|115.51|118.1|115.9|117.71|115.51|0
1725865200000|2024-09-09 07:00:00|117.77|115.57|117.44|115.24|117.77|115.57|116.78|114.58|0
1725865500000|2024-09-09 07:05:00|117.33|115.13|117.08|114.88|117.49|115.29|116.92|114.72|0
1725865800000|2024-09-09 07:10:00|117.05|114.85|116.61|114.41|117.27|115.07|116.56|114.36|0
1725866100000|2024-09-09 07:15:00|116.56|114.36|116.94|114.74|116.94|114.74|116.34|114.14|0
1725866400000|2024-09-09 07:20:00|116.89|114.69|117.1|114.9|117.21|115.01|116.29|114.09|0
1725866700000|2024-09-09 07:25:00|116.94|114.74|116.72|114.52|116.97|114.77|116.66|114.46|0
1725867000000|2024-09-09 07:30:00|116.77|114.57|116.55|114.35|116.77|114.57|116.28|114.08|0
1725867300000|2024-09-09 07:35:00|116.61|114.41|116.06|113.86|116.61|114.41|116.06|113.86|0
1725867600000|2024-09-09 07:40:00|116.12|113.92|116.22|114.02|116.49|114.29|115.95|113.75|0
1725867900000|2024-09-09 07:45:00|116.33|114.13|115.79|113.59|116.33|114.13|115.62|113.42|0
1725868200000|2024-09-09 07:50:00|115.84|113.64|115.51|113.31|115.84|113.64|115.24|113.04|0
1725868500000|2024-09-09 07:55:00|115.57|113.37|115.24|113.04|115.73|113.53|115.24|113.04|0
1725868800000|2024-09-09 08:00:00|115.35|113.15|115.54|113.34|115.67|113.47|115.24|113.04|0
1725869100000|2024-09-09 08:05:00|115.51|113.31|115.89|113.69|115.97|113.77|115.4|113.2|0
1725869400000|2024-09-09 08:10:00|115.94|113.74|116.05|113.85|116.05|113.85|115.43|113.23|0
1725869700000|2024-09-09 08:15:00|116.1|113.9|116.26|114.06|116.32|114.12|115.94|113.74|0
1725870000000|2024-09-09 08:20:00|116.29|114.09|116.31|114.11|116.86|114.66|116.26|114.06|0
1725870300000|2024-09-09 08:25:00|116.37|114.17|116.31|114.11|116.8|114.6|116.09|113.89|0
1725870600000|2024-09-09 08:30:00|116.36|114.16|116.36|114.16|116.42|114.22|115.88|113.68|0
1725870900000|2024-09-09 08:35:00|116.31|114.11|116.58|114.38|116.58|114.38|116.09|113.89|0
1725871200000|2024-09-09 08:40:00|116.47|114.27|116.63|114.43|116.74|114.54|116.25|114.05|0
1725871500000|2024-09-09 08:45:00|116.68|114.48|115.81|113.61|116.68|114.48|115.6|113.4|0
1725871800000|2024-09-09 08:50:00|115.76|113.56|115.6|113.4|115.87|113.67|115.57|113.37|0
1725872100000|2024-09-09 08:55:00|115.54|113.34|115.7|113.5|115.92|113.72|115.54|113.34|0
1725872400000|2024-09-09 09:00:00|115.76|113.56|115.59|113.39|115.86|113.66|115.59|113.39|0
1725872700000|2024-09-09 09:05:00|115.54|113.34|114.94|112.74|115.97|113.77|114.89|112.69|0
1725873000000|2024-09-09 09:10:00|115|112.8|114.83|112.63|115.21|113.01|114.81|112.61|0
1725873300000|2024-09-09 09:15:00|114.78|112.58|114.83|112.63|115.21|113.01|114.4|112.2|0
1725873600000|2024-09-09 09:20:00|114.99|112.79|114.24|112.04|114.99|112.79|114.18|111.98|0
1725873900000|2024-09-09 09:25:00|114.29|112.09|114.45|112.25|114.51|112.31|114.18|111.98|0
1725874200000|2024-09-09 09:30:00|114.5|112.3|113.38|111.18|115.71|113.51|113.33|111.13|0
1725874500000|2024-09-09 09:35:00|113.43|111.23|113.75|111.55|113.86|111.66|113.27|111.07|0
1725874800000|2024-09-09 09:40:00|113.7|111.5|113.91|111.71|113.96|111.76|113.64|111.44|0
1725875100000|2024-09-09 09:45:00|113.96|111.76|113.48|111.28|113.96|111.76|113.48|111.28|0
1725875400000|2024-09-09 09:50:00|113.51|111.31|113.96|111.76|114.07|111.87|113.4|111.2|0
1725875700000|2024-09-09 09:55:00|113.91|111.71|113.21|111.01|113.91|111.71|113.21|111.01|0
1725876000000|2024-09-09 10:00:00|113.26|111.06|112.73|110.53|113.32|111.12|112.67|110.47|0
1725876300000|2024-09-09 10:05:00|112.62|110.42|112.46|110.26|112.94|110.74|112.46|110.26|0
1725876600000|2024-09-09 10:10:00|112.49|110.29|112.3|110.1|112.62|110.42|112.3|110.1|0
1725876900000|2024-09-09 10:15:00|112.25|110.05|112.83|110.63|112.88|110.68|112.19|109.99|0
1725877200000|2024-09-09 10:20:00|112.88|110.68|112.96|110.76|113.15|110.95|112.61|110.41|0
1725877500000|2024-09-09 10:25:00|112.93|110.73|112.72|110.52|113.2|111|112.61|110.41|0
1725877800000|2024-09-09 10:30:00|112.77|110.57|113.14|110.94|113.14|110.94|112.66|110.46|0
1725878100000|2024-09-09 10:35:00|113.19|110.99|113.35|111.15|113.35|111.15|112.98|110.78|0
1725878400000|2024-09-09 10:40:00|113.3|111.1|113.56|111.36|113.89|111.69|113.3|111.1|0
1725878700000|2024-09-09 10:45:00|113.62|111.42|113.56|111.36|113.72|111.52|113.3|111.1|0
1725879000000|2024-09-09 10:50:00|113.61|111.41|113.51|111.31|113.99|111.79|113.45|111.25|0
1725879300000|2024-09-09 10:55:00|113.56|111.36|113.5|111.3|113.93|111.73|113.45|111.25|0
1725879600000|2024-09-09 11:00:00|113.45|111.25|113.37|111.17|113.58|111.38|112.92|110.72|0
1725879900000|2024-09-09 11:05:00|113.34|111.14|113.26|111.06|113.66|111.46|113.07|110.87|0
1725880200000|2024-09-09 11:10:00|113.23|111.03|112.78|110.58|113.23|111.03|112.75|110.55|0
1725880500000|2024-09-09 11:15:00|112.75|110.55|112.91|110.71|112.96|110.76|112.64|110.44|0
1725880800000|2024-09-09 11:20:00|112.85|110.65|112.8|110.6|113.01|110.81|112.75|110.55|0
1725881100000|2024-09-09 11:25:00|112.85|110.65|112.21|110.01|112.91|110.71|112|109.8|0
1725881400000|2024-09-09 11:30:00|112.27|110.07|113.54|111.34|113.6|111.4|112.21|110.01|0
1725881700000|2024-09-09 11:35:00|113.6|111.4|113.57|111.37|113.86|111.66|113.43|111.23|0
1725882000000|2024-09-09 11:40:00|113.54|111.34|113.8|111.6|113.86|111.66|113.06|110.86|0
1725882300000|2024-09-09 11:45:00|113.75|111.55|113.86|111.66|114.18|111.98|113.54|111.34|0
1725882600000|2024-09-09 11:50:00|113.91|111.71|114.07|111.87|114.12|111.92|113.78|111.58|0
1725882900000|2024-09-09 11:55:00|114.01|111.81|113.8|111.6|114.12|111.92|113.59|111.39|0
1725883200000|2024-09-09 12:00:00|113.74|111.54|114.31|112.11|114.42|112.22|113.64|111.44|0
1725883500000|2024-09-09 12:05:00|114.33|112.13|114.38|112.18|114.49|112.29|114.22|112.02|0
1725883800000|2024-09-09 12:10:00|114.41|112.21|115.03|112.83|115.25|113.05|114.38|112.18|0
1725884100000|2024-09-09 12:15:00|115|112.8|114.65|112.45|115|112.8|114.33|112.13|0
1725884400000|2024-09-09 12:20:00|114.7|112.5|115.4|113.2|115.4|113.2|114.54|112.34|0
1725884700000|2024-09-09 12:25:00|115.46|113.26|115.56|113.36|115.56|113.36|115.02|112.82|0
1725885000000|2024-09-09 12:30:00|115.35|113.15|114.56|112.36|115.35|113.15|114.27|112.07|0
1725885300000|2024-09-09 12:35:00|114.59|112.39|114.43|112.23|114.7|112.5|114|111.8|0
1725885600000|2024-09-09 12:40:00|114.48|112.28|114.37|112.17|114.53|112.33|114.1|111.9|0
1725885900000|2024-09-09 12:45:00|114.32|112.12|114.58|112.38|114.8|112.6|114.21|112.01|0
1725886200000|2024-09-09 12:50:00|114.47|112.27|113.77|111.57|114.47|112.27|113.77|111.57|0
1725886500000|2024-09-09 12:55:00|113.72|111.52|113.76|111.56|113.87|111.67|113.11|110.91|0
1725886800000|2024-09-09 13:00:00|113.82|111.62|113.76|111.56|113.98|111.78|113.55|111.35|0
1725887100000|2024-09-09 13:05:00|113.87|111.67|114.03|111.83|114.13|111.93|113.6|111.4|0
1725887400000|2024-09-09 13:10:00|114.08|111.88|113.76|111.56|114.24|112.04|113.65|111.45|0
1725887700000|2024-09-09 13:15:00|113.81|111.61|113.59|111.39|114.16|111.96|113.36|111.16|0
1725888000000|2024-09-09 13:20:00|113.54|111.34|113.86|111.66|114.13|111.93|113.54|111.34|0
1725888300000|2024-09-09 13:25:00|113.81|111.61|112.47|110.27|113.86|111.66|112.18|109.98|0
1725888600000|2024-09-09 13:30:00|112.53|110.33|111.73|109.53|113.48|111.28|111.47|109.27|0
1725888900000|2024-09-09 13:35:00|111.68|109.48|111.62|109.42|112.15|109.95|111.31|109.11|0
1725889200000|2024-09-09 13:40:00|111.52|109.32|112|109.8|113.8|111.6|111.37|109.17|0
1725889500000|2024-09-09 13:45:00|111.89|109.69|112|109.8|112.69|110.49|111.63|109.43|0
1725889800000|2024-09-09 13:50:00|112.15|109.95|111.31|109.11|112.26|110.06|110.78|108.58|0
1725890100000|2024-09-09 13:55:00|111.2|109|110.27|108.07|111.65|109.45|109.55|107.35|0
1725890400000|2024-09-09 14:00:00|110.11|107.91|109.48|107.28|110.35|108.15|109.43|107.23|0
1725890700000|2024-09-09 14:05:00|109.53|107.33|109.01|106.81|109.9|107.7|108.91|106.71|0
1725891000000|2024-09-09 14:10:00|108.91|106.71|107.32|105.12|109.5|107.3|107.21|105.01|0
1725891300000|2024-09-09 14:15:00|107.27|105.07|108.55|106.35|108.76|106.56|106.96|104.76|0
1725891600000|2024-09-09 14:20:00|108.45|106.25|109.65|107.45|110.07|107.87|108.14|105.94|0
1725891900000|2024-09-09 14:25:00|109.59|107.39|110.27|108.07|110.27|108.07|107.84|105.64|0
1725892200000|2024-09-09 14:30:00|110.32|108.12|111.27|109.07|111.91|109.71|110.22|108.02|0
1725892500000|2024-09-09 14:35:00|111.48|109.28|112.29|110.09|112.72|110.52|110.92|108.72|0
1725892800000|2024-09-09 14:40:00|112.34|110.14|113.09|110.89|113.09|110.89|112.02|109.82|0
1725893100000|2024-09-09 14:45:00|113.03|110.83|112.81|110.61|113.78|111.58|112.34|110.14|0
1725893400000|2024-09-09 14:50:00|112.92|110.72|112.65|110.45|113.19|110.99|112.23|110.03|0
1725893700000|2024-09-09 14:55:00|112.7|110.5|114.42|112.22|114.47|112.27|112.17|109.97|0
1725894000000|2024-09-09 15:00:00|114.47|112.27|114.04|111.84|114.85|112.65|113.29|111.09|0
1725894300000|2024-09-09 15:05:00|113.98|111.78|113.77|111.57|114.36|112.16|113.13|110.93|0
1725894600000|2024-09-09 15:10:00|113.87|111.67|116|113.8|116|113.8|113.87|111.67|0
1725894900000|2024-09-09 15:15:00|115.98|113.78|116.11|113.91|116.6|114.4|115.89|113.69|0
1725895200000|2024-09-09 15:20:00|116.06|113.86|115.57|113.37|116.71|114.51|115.51|113.31|0
1725895500000|2024-09-09 15:25:00|115.51|113.31|113.95|111.75|115.84|113.64|113.84|111.64|0
1725895800000|2024-09-09 15:30:00|113.84|111.64|112.39|110.19|114.99|112.79|112.02|109.82|0
1725896100000|2024-09-09 15:35:00|112.33|110.13|111.65|109.45|112.6|110.4|111.65|109.45|0
1725896400000|2024-09-09 15:40:00|111.54|109.34|111.51|109.31|111.75|109.55|111.23|109.03|0
1725896700000|2024-09-09 15:45:00|111.49|109.29|109.79|107.59|112.62|110.42|109.74|107.54|0
1725897000000|2024-09-09 15:50:00|109.84|107.64|109.58|107.38|110.31|108.11|109.48|107.28|0
1725897300000|2024-09-09 15:55:00|109.55|107.35|109.4|107.2|109.68|107.48|109.37|107.17|0
1725897600000|2024-09-09 16:00:00|109.37|107.17|108.49|106.29|109.78|107.58|108.18|105.98|0
1725897900000|2024-09-09 16:05:00|108.44|106.24|108.69|106.49|109.31|107.11|108.34|106.14|0
1725898200000|2024-09-09 16:10:00|108.64|106.44|107.43|105.23|109.61|107.41|106.97|104.77|0
1725898500000|2024-09-09 16:15:00|107.32|105.12|106.61|104.41|107.53|105.33|106.61|104.41|0
1725898800000|2024-09-09 16:20:00|106.81|104.61|106.66|104.46|107.01|104.81|106.56|104.36|0
1725899100000|2024-09-09 16:25:00|106.61|104.41|106.09|103.89|106.81|104.61|105.84|103.64|0
1725899400000|2024-09-09 16:30:00|106.2|104|105.69|103.49|106.2|104|105.64|103.44|0
1725899700000|2024-09-09 16:35:00|105.74|103.54|105.13|102.93|106.43|104.23|104.98|102.78|0
1725900000000|2024-09-09 16:40:00|105.08|102.88|104.53|102.33|105.13|102.93|104.08|101.88|0
1725900300000|2024-09-09 16:45:00|104.43|102.23|104.42|102.22|104.52|102.32|104.02|101.82|0
1725900600000|2024-09-09 16:50:00|104.37|102.17|104.07|101.87|104.37|102.17|103.77|101.57|0
1725900900000|2024-09-09 16:55:00|104.12|101.92|103.97|101.77|104.17|101.97|103.67|101.47|0
1725901200000|2024-09-09 17:00:00|103.87|101.67|103.55|101.35|104.52|102.32|103.55|101.35|0
1725901500000|2024-09-09 17:05:00|103.6|101.4|103.15|100.95|103.6|101.4|103.05|100.85|0
1725901800000|2024-09-09 17:10:00|103.2|101|103.6|101.4|103.67|101.47|103.05|100.85|0
1725902100000|2024-09-09 17:15:00|103.65|101.45|103.5|101.3|103.95|101.75|103.2|101|0
1725902400000|2024-09-09 17:20:00|103.55|101.35|103.99|101.79|104.1|101.9|103.45|101.25|0
1725902700000|2024-09-09 17:25:00|103.84|101.64|103.74|101.54|103.94|101.74|103.54|101.34|0
1725903000000|2024-09-09 17:30:00|103.72|101.52|105.58|103.38|105.89|103.69|103.72|101.52|0
1725903300000|2024-09-09 17:35:00|105.53|103.33|104.72|102.52|105.84|103.64|104.52|102.32|0
1725903600000|2024-09-09 17:40:00|104.67|102.47|107.06|104.86|107.06|104.86|104.37|102.17|0
1725903900000|2024-09-09 17:45:00|107.01|104.81|105.83|103.63|107.16|104.96|105.63|103.43|0
1725904200000|2024-09-09 17:50:00|105.88|103.68|106.44|104.24|106.44|104.24|105.83|103.63|0
1725904500000|2024-09-09 17:55:00|106.54|104.34|107.57|105.37|107.88|105.68|106.34|104.14|0
1725904800000|2024-09-09 18:00:00|107.67|105.47|109.33|107.13|109.38|107.18|106.83|104.63|0
1725905100000|2024-09-09 18:05:00|109.38|107.18|109.33|107.13|109.8|107.6|109.12|106.92|0
1725905400000|2024-09-09 18:10:00|109.38|107.18|109.79|107.59|109.85|107.65|109.27|107.07|0
1725905700000|2024-09-09 18:15:00|109.84|107.64|109.11|106.91|110|107.8|109.01|106.81|0
1725906000000|2024-09-09 18:20:00|109.16|106.96|109.16|106.96|109.89|107.69|109.06|106.86|0
1725906300000|2024-09-09 18:25:00|109.14|106.94|110.05|107.85|110.13|107.93|108.64|106.44|0
1725906600000|2024-09-09 18:30:00|110|107.8|109.63|107.43|110.36|108.16|109.58|107.38|0
1725906900000|2024-09-09 18:35:00|109.58|107.38|111.31|109.11|111.52|109.32|109.47|107.27|0
1725907200000|2024-09-09 18:40:00|111.41|109.21|109.41|107.21|111.46|109.26|109.41|107.21|0
1725907500000|2024-09-09 18:45:00|109.36|107.16|108.79|106.59|109.41|107.21|108.53|106.33|0
1725907800000|2024-09-09 18:50:00|108.73|106.53|109.04|106.84|109.25|107.05|108.37|106.17|0
1725908100000|2024-09-09 18:55:00|109.1|106.9|109.15|106.95|109.41|107.21|108.83|106.63|0
1725908400000|2024-09-09 19:00:00|109.17|106.97|110.14|107.94|110.14|107.94|109.17|106.97|0
1725908700000|2024-09-09 19:05:00|110.24|108.04|108.99|106.79|110.24|108.04|108.83|106.63|0
1725909000000|2024-09-09 19:10:00|109.04|106.84|109.66|107.46|109.85|107.65|109.04|106.84|0
1725909300000|2024-09-09 19:15:00|109.61|107.41|109.61|107.41|109.66|107.46|108.93|106.73|0
1725909600000|2024-09-09 19:20:00|109.55|107.35|111.01|108.81|111.65|109.45|109.41|107.21|0
1725909900000|2024-09-09 19:25:00|111.12|108.92|109.39|107.19|111.17|108.97|109.39|107.19|0
1725910200000|2024-09-09 19:30:00|109.44|107.24|110.41|108.21|110.41|108.21|108.61|106.41|0
1725910500000|2024-09-09 19:35:00|110.36|108.16|109.11|106.91|110.41|108.21|108.43|106.23|0
1725910800000|2024-09-09 19:40:00|109|106.8|108.64|106.44|109|106.8|108.12|105.92|0
1725911100000|2024-09-09 19:45:00|108.69|106.49|109.1|106.9|109.62|107.42|108.58|106.38|0
1725911400000|2024-09-09 19:50:00|109.05|106.85|109.32|107.12|110.51|108.31|108.53|106.33|0
1725911700000|2024-09-09 19:55:00|109.27|107.07|106.82|104.62|109.46|107.26|106.82|104.62|0
1725912000000|2024-09-09 20:00:00|106.87|104.67|106.87|104.67|106.87|104.67|106.26|104.06|0
1725912300000|2024-09-09 20:05:00|106.82|104.62|106.61|104.41|106.82|104.62|106.26|104.06|0
1725912600000|2024-09-09 20:10:00|106.64|104.44|106.31|104.11|106.66|104.46|106.15|103.95|0
1725912900000|2024-09-09 20:15:00|106.35|103.95|105.34|102.94|106.35|103.95|105.29|102.89|0
1725913200000|2024-09-09 20:20:00|105.29|102.89|105.29|102.89|105.39|102.99|105.19|102.79|0
1725913500000|2024-09-09 20:25:00|105.24|102.84|104.98|102.58|105.24|102.84|104.93|102.53|0
1725913800000|2024-09-09 20:30:00|105.03|102.63|104.88|102.48|105.08|102.68|104.88|102.48|0
1725914100000|2024-09-09 20:35:00|104.93|102.53|105.03|102.63|105.18|102.78|104.83|102.43|0
1725914400000|2024-09-09 20:40:00|105.05|102.65|105.08|102.68|105.18|102.78|104.98|102.58|0
1725914700000|2024-09-09 20:45:00|105.13|102.73|105.53|103.13|105.53|103.13|105.13|102.73|0
1725915000000|2024-09-09 20:50:00|106.53|104.13|104.9|102.5|106.53|104.13|104.83|102.43|0
1725915300000|2024-09-09 20:55:00|104.82|102.42|104.65|102.25|104.97|102.57|104.65|102.25|0
1725915600000|2024-09-09 21:00:00|104.74|102.34|104.78|102.38|104.78|102.38|104.74|102.34|0
1725915900000|2024-09-09 21:05:00|104.73|102.33|104.75|102.35|104.82|102.42|104.72|102.32|0
1725916200000|2024-09-09 21:10:00|104.71|102.31|104.67|102.27|104.76|102.36|104.67|102.27|0
1725916500000|2024-09-09 21:15:00|104.66|102.26|104.66|102.26|104.67|102.27|104.58|102.18|0
1725916800000|2024-09-09 21:20:00|104.67|102.27|104.57|102.17|104.73|102.33|104.57|102.17|0
1725917100000|2024-09-09 21:25:00|104.56|102.16|104.63|102.23|104.67|102.27|104.56|102.16|0
1725917400000|2024-09-09 21:30:00|104.61|102.21|104.6|102.2|104.61|102.21|104.6|102.2|0
1725917700000|2024-09-09 21:35:00|104.59|102.19|104.5|102.1|104.61|102.21|104.42|102.02|0
1725918000000|2024-09-09 21:40:00|104.51|102.11|104.52|102.12|104.52|102.12|104.49|102.09|0
1725918300000|2024-09-09 21:45:00|104.53|102.13|104.5|102.1|104.53|102.13|104.49|102.09|0
1725918600000|2024-09-09 21:50:00|104.51|102.11|104.49|102.09|104.51|102.11|104.43|102.03|0
1725918900000|2024-09-09 21:55:00|104.48|102.08|104.57|102.17|104.57|102.17|104.44|102.04|0
1725919200000|2024-09-09 22:00:00|104.37|101.97|103.99|101.59|104.47|102.07|103.94|101.54|0
1725919500000|2024-09-09 22:05:00|104.04|101.64|104.47|102.07|104.49|102.09|104.04|101.64|0
1725919800000|2024-09-09 22:10:00|104.44|102.04|104.82|102.42|105.15|102.75|104.39|101.99|0
1725920100000|2024-09-09 22:15:00|104.84|102.44|105.09|102.69|105.19|102.79|104.69|102.29|0
1725920400000|2024-09-09 22:20:00|105.07|102.67|104.84|102.44|105.07|102.67|104.66|102.26|0
1725920700000|2024-09-09 22:25:00|104.89|102.49|104.68|102.28|104.94|102.54|104.63|102.23|0
1725921000000|2024-09-09 22:30:00|104.73|102.33|104.73|102.33|104.99|102.59|104.63|102.23|0
1725921300000|2024-09-09 22:35:00|104.78|102.38|104.73|102.33|104.91|102.51|104.73|102.33|0
1725921600000|2024-09-09 22:40:00|104.81|102.41|105.13|102.73|105.13|102.73|104.76|102.36|0
1725921900000|2024-09-09 22:45:00|105.18|102.78|105.33|102.93|105.41|103.01|105.13|102.73|0
1725922200000|2024-09-09 22:50:00|105.28|102.88|105.13|102.73|105.38|102.98|105.13|102.73|0
1725922500000|2024-09-09 22:55:00|105.18|102.78|105.38|102.98|105.38|102.98|105.18|102.78|0
1725922800000|2024-09-09 23:00:00|105.28|102.88|105.38|102.98|105.38|102.98|105.02|102.62|0
1725923100000|2024-09-09 23:05:00|105.33|102.93|105.25|102.85|105.33|102.93|105.17|102.77|0
1725923400000|2024-09-09 23:10:00|105.22|102.82|104.97|102.57|105.27|102.87|104.97|102.57|0
1725923700000|2024-09-09 23:15:00|105.02|102.62|104.66|102.26|105.07|102.67|104.56|102.16|0
1725924000000|2024-09-09 23:20:00|104.61|102.21|104.31|101.91|104.61|102.21|104.31|101.91|0
1725924300000|2024-09-09 23:25:00|104.36|101.96|104.41|102.01|104.56|102.16|104.36|101.96|0
1725924600000|2024-09-09 23:30:00|104.43|102.03|104.51|102.11|104.66|102.26|104.38|101.98|0
1725924900000|2024-09-09 23:35:00|104.46|102.06|104.71|102.31|104.71|102.31|104.25|101.85|0
1725925200000|2024-09-09 23:40:00|104.65|102.25|104.38|101.98|104.71|102.31|104.35|101.95|0
1725925500000|2024-09-09 23:45:00|104.35|101.95|104.4|102|104.45|102.05|104.3|101.9|0
1725925800000|2024-09-09 23:50:00|104.45|102.05|104.9|102.5|104.93|102.53|104.45|102.05|0
1725926100000|2024-09-09 23:55:00|104.95|102.55|104.75|102.35|104.95|102.55|104.65|102.25|0
1725926400000|2024-09-10 00:00:00|104.7|102.3|105.15|102.75|105.5|103.1|104.65|102.25|0
1725926700000|2024-09-10 00:05:00|105.12|102.72|105.7|103.3|105.81|103.41|104.95|102.55|0
1725927000000|2024-09-10 00:10:00|105.73|103.33|107.13|104.73|107.18|104.78|105.7|103.3|0
1725927300000|2024-09-10 00:15:00|106.98|104.78|106.93|104.73|107.21|105.01|106.82|104.62|0
1725927600000|2024-09-10 00:20:00|106.95|104.75|107.55|105.35|109.49|107.29|106.57|104.37|0
1725927900000|2024-09-10 00:25:00|107.6|105.4|107.27|105.07|107.6|105.4|105.98|103.78|0
1725928200000|2024-09-10 00:30:00|107.22|105.02|107.06|104.86|107.42|105.22|106.81|104.61|0
1725928500000|2024-09-10 00:35:00|107.09|104.89|106.5|104.3|107.35|105.15|106.45|104.25|0
1725928800000|2024-09-10 00:40:00|106.55|104.35|105.78|103.58|106.55|104.35|105.78|103.58|0
1725929100000|2024-09-10 00:45:00|105.73|103.53|106.19|103.99|106.19|103.99|105.73|103.53|0
1725929400000|2024-09-10 00:50:00|106.16|103.96|106.03|103.83|106.16|103.96|105.93|103.73|0
1725929700000|2024-09-10 00:55:00|106.08|103.88|105.98|103.78|106.13|103.93|105.8|103.6|0
1725930000000|2024-09-10 01:00:00|105.93|103.73|105.98|103.78|106.18|103.98|105.78|103.58|0
1725930300000|2024-09-10 01:05:00|105.93|103.73|105.82|103.62|106.08|103.88|105.77|103.57|0
1725930600000|2024-09-10 01:10:00|105.77|103.57|105.97|103.77|105.97|103.77|105.62|103.42|0
1725930900000|2024-09-10 01:15:00|106.02|103.82|106.12|103.92|106.18|103.98|105.92|103.72|0
1725931200000|2024-09-10 01:20:00|106.1|103.9|105.92|103.72|106.17|103.97|105.87|103.67|0
1725931500000|2024-09-10 01:25:00|105.97|103.77|106.07|103.87|106.07|103.87|105.82|103.62|0
1725931800000|2024-09-10 01:30:00|106.12|103.92|106.17|103.97|106.83|104.63|106.07|103.87|0
1725932100000|2024-09-10 01:35:00|106.12|103.92|105.66|103.46|106.27|104.07|105.61|103.41|0
1725932400000|2024-09-10 01:40:00|105.76|103.56|106.16|103.96|106.57|104.37|105.71|103.51|0
1725932700000|2024-09-10 01:45:00|106.22|104.02|106.42|104.22|106.42|104.22|105.91|103.71|0
1725933000000|2024-09-10 01:50:00|106.47|104.27|106.11|103.91|106.52|104.32|106.01|103.81|0
1725933300000|2024-09-10 01:55:00|106.16|103.96|105.7|103.5|106.21|104.01|105.65|103.45|0
1725933600000|2024-09-10 02:00:00|105.75|103.55|106.97|104.77|107.03|104.83|105.75|103.55|0
1725933900000|2024-09-10 02:05:00|107.03|104.83|106.82|104.62|107.08|104.88|106.82|104.62|0
1725934200000|2024-09-10 02:10:00|106.77|104.57|106.97|104.77|107.07|104.87|106.77|104.57|0
1725934500000|2024-09-10 02:15:00|107.02|104.82|106.87|104.67|107.07|104.87|106.81|104.61|0
1725934800000|2024-09-10 02:20:00|106.92|104.72|107.07|104.87|107.07|104.87|106.81|104.61|0
1725935100000|2024-09-10 02:25:00|107.02|104.82|106.86|104.66|107.17|104.97|106.79|104.59|0
1725935400000|2024-09-10 02:30:00|106.81|104.61|106.5|104.3|106.91|104.71|106.45|104.25|0
1725935700000|2024-09-10 02:35:00|106.45|104.25|106.35|104.15|106.5|104.3|106.3|104.1|0
1725936000000|2024-09-10 02:40:00|106.4|104.2|106.34|104.14|106.45|104.25|106.24|104.04|0
1725936300000|2024-09-10 02:45:00|106.32|104.12|106.24|104.04|106.39|104.19|106.11|103.91|0
1725936600000|2024-09-10 02:50:00|106.27|104.07|106.54|104.34|106.54|104.34|106.27|104.07|0
1725936900000|2024-09-10 02:55:00|106.57|104.37|106.34|104.14|106.57|104.37|106.24|104.04|0
1725937200000|2024-09-10 03:00:00|106.24|104.04|106.44|104.24|106.44|104.24|106.24|104.04|0
1725937500000|2024-09-10 03:05:00|106.49|104.29|106.74|104.54|106.9|104.7|106.44|104.24|0
1725937800000|2024-09-10 03:10:00|106.79|104.59|106.64|104.44|106.89|104.69|106.54|104.34|0
1725938100000|2024-09-10 03:15:00|106.59|104.39|106.74|104.54|106.89|104.69|106.53|104.33|0
1725938400000|2024-09-10 03:20:00|106.69|104.49|106.99|104.79|107.15|104.95|106.66|104.46|0
1725938700000|2024-09-10 03:25:00|107.04|104.84|106.89|104.69|107.07|104.87|106.84|104.64|0
1725939000000|2024-09-10 03:30:00|106.84|104.64|106.88|104.68|106.94|104.74|106.68|104.48|0
1725939300000|2024-09-10 03:35:00|106.83|104.63|107.14|104.94|107.29|105.09|106.83|104.63|0
1725939600000|2024-09-10 03:40:00|107.19|104.99|107.29|105.09|107.34|105.14|107.19|104.99|0
1725939900000|2024-09-10 03:45:00|107.24|105.04|107.03|104.83|107.29|105.09|106.88|104.68|0
1725940200000|2024-09-10 03:50:00|107.01|104.81|106.85|104.65|107.01|104.81|106.7|104.5|0
1725940500000|2024-09-10 03:55:00|106.83|104.63|106.82|104.62|106.98|104.78|106.77|104.57|0
1725940800000|2024-09-10 04:00:00|106.85|104.65|106.41|104.21|106.92|104.72|106.41|104.21|0
1725941100000|2024-09-10 04:05:00|106.46|104.26|106.61|104.41|106.72|104.52|106.46|104.26|0
1725941400000|2024-09-10 04:10:00|106.67|104.47|106.82|104.62|106.92|104.72|106.67|104.47|0
1725941700000|2024-09-10 04:15:00|106.84|104.64|106.87|104.67|106.97|104.77|106.77|104.57|0
1725942000000|2024-09-10 04:20:00|106.89|104.69|106.86|104.66|106.92|104.72|106.71|104.51|0
1725942300000|2024-09-10 04:25:00|106.84|104.64|107.17|104.97|107.22|105.02|106.81|104.61|0
1725942600000|2024-09-10 04:30:00|107.22|105.02|107.37|105.17|107.68|105.48|107.17|104.97|0
1725942900000|2024-09-10 04:35:00|107.42|105.22|108.04|105.84|108.4|106.2|107.42|105.22|0
1725943200000|2024-09-10 04:40:00|108.14|105.94|107.94|105.74|108.3|106.1|107.88|105.68|0
1725943500000|2024-09-10 04:45:00|107.91|105.71|107.88|105.68|107.99|105.79|107.83|105.63|0
1725943800000|2024-09-10 04:50:00|107.86|105.66|108.04|105.84|108.04|105.84|107.62|105.42|0
1725944100000|2024-09-10 04:55:00|107.98|105.78|108.19|105.99|108.29|106.09|107.98|105.78|0
1725944400000|2024-09-10 05:00:00|108.14|105.94|107.93|105.73|108.24|106.04|107.88|105.68|0
1725944700000|2024-09-10 05:05:00|107.82|105.62|107.62|105.42|107.82|105.62|107.36|105.16|0
1725945000000|2024-09-10 05:10:00|107.59|105.39|107.67|105.47|107.77|105.57|107.31|105.11|0
1725945300000|2024-09-10 05:15:00|107.64|105.44|107.41|105.21|107.67|105.47|107.2|105|0
1725945600000|2024-09-10 05:20:00|107.46|105.26|107.66|105.46|107.71|105.51|107.46|105.26|0
1725945900000|2024-09-10 05:25:00|107.61|105.41|107.5|105.3|107.71|105.51|107.38|105.18|0
1725946200000|2024-09-10 05:30:00|107.45|105.25|108.07|105.87|108.17|105.97|107.4|105.2|0
1725946500000|2024-09-10 05:35:00|108.02|105.82|108.17|105.97|108.43|106.23|107.86|105.66|0
1725946800000|2024-09-10 05:40:00|108.12|105.92|107.76|105.56|108.22|106.02|107.6|105.4|0
1725947100000|2024-09-10 05:45:00|107.73|105.53|108.01|105.81|108.43|106.23|107.7|105.5|0
1725947400000|2024-09-10 05:50:00|107.96|105.76|107.96|105.76|108.06|105.86|107.68|105.48|0
1725947700000|2024-09-10 05:55:00|107.93|105.73|107.85|105.65|108.06|105.86|107.75|105.55|0
1725948000000|2024-09-10 06:00:00|107.96|105.76|108.37|106.17|108.45|106.25|107.96|105.76|0
1725948300000|2024-09-10 06:05:00|108.47|106.27|108.52|106.32|108.89|106.69|108.47|106.27|0
1725948600000|2024-09-10 06:10:00|108.55|106.35|108.31|106.11|108.57|106.37|108.21|106.01|0
1725948900000|2024-09-10 06:15:00|108.26|106.06|108.15|105.95|108.31|106.11|107.79|105.59|0
1725949200000|2024-09-10 06:20:00|108.13|105.93|108.2|106|108.36|106.16|108|105.8|0
1725949500000|2024-09-10 06:25:00|108.18|105.98|108.28|106.08|108.36|106.16|107.74|105.54|0
1725949800000|2024-09-10 06:30:00|108.31|106.11|108.31|106.11|108.41|106.21|108.1|105.9|0
1725950100000|2024-09-10 06:35:00|108.36|106.16|108.2|106|108.41|106.21|108.1|105.9|0
1725950400000|2024-09-10 06:40:00|108.25|106.05|108.15|105.95|108.3|106.1|107.94|105.74|0
1725950700000|2024-09-10 06:45:00|108.1|105.9|108.3|106.1|108.38|106.18|108.07|105.87|0
1725951000000|2024-09-10 06:50:00|108.25|106.05|108.33|106.13|108.4|106.2|108.15|105.95|0
1725951300000|2024-09-10 06:55:00|108.35|106.15|108.24|106.04|108.45|106.25|108.12|105.92|0
1725951600000|2024-09-10 07:00:00|108.22|106.02|109.02|106.82|109.12|106.92|108.19|105.99|0
1725951900000|2024-09-10 07:05:00|109.05|106.85|107.93|105.73|109.05|106.85|107.72|105.52|0
1725952200000|2024-09-10 07:10:00|107.88|105.68|107.57|105.37|108.09|105.89|107.41|105.21|0
1725952500000|2024-09-10 07:15:00|107.62|105.42|106.95|104.75|107.77|105.57|106.85|104.65|0
1725952800000|2024-09-10 07:20:00|107|104.8|106.8|104.6|107.05|104.85|106.39|104.19|0
1725953100000|2024-09-10 07:25:00|106.69|104.49|107.05|104.85|107.18|104.98|106.59|104.39|0
1725953400000|2024-09-10 07:30:00|107.1|104.9|106.74|104.54|107.1|104.9|106.49|104.29|0
1725953700000|2024-09-10 07:35:00|106.84|104.64|106.08|103.88|107.05|104.85|106.08|103.88|0
1725954000000|2024-09-10 07:40:00|106.02|103.82|106.07|103.87|106.23|104.03|105.82|103.62|0
1725954300000|2024-09-10 07:45:00|106.02|103.82|106.33|104.13|106.33|104.13|105.79|103.59|0
1725954600000|2024-09-10 07:50:00|106.27|104.07|105.87|103.67|106.38|104.18|105.82|103.62|0
1725954900000|2024-09-10 07:55:00|105.92|103.72|105.61|103.41|105.97|103.77|105.56|103.36|0
1725955200000|2024-09-10 08:00:00|105.56|103.36|105.66|103.46|105.71|103.51|105.16|102.96|0
1725955500000|2024-09-10 08:05:00|105.71|103.51|105.71|103.51|106.01|103.81|105.58|103.38|0
1725955800000|2024-09-10 08:10:00|105.66|103.46|106.06|103.86|106.11|103.91|105.61|103.41|0
1725956100000|2024-09-10 08:15:00|106.11|103.91|105.91|103.71|106.21|104.01|105.4|103.2|0
1725956400000|2024-09-10 08:20:00|106.06|103.86|106.41|104.21|106.51|104.31|105.96|103.76|0
1725956700000|2024-09-10 08:25:00|106.51|104.31|106.31|104.11|106.57|104.37|106|103.8|0
1725957000000|2024-09-10 08:30:00|106.26|104.06|107.28|105.08|107.28|105.08|106.1|103.9|0
1725957300000|2024-09-10 08:35:00|107.33|105.13|107.17|104.97|107.53|105.33|107.07|104.87|0
1725957600000|2024-09-10 08:40:00|107.12|104.92|107.07|104.87|107.33|105.13|106.97|104.77|0
1725957900000|2024-09-10 08:45:00|107.02|104.82|107.02|104.82|107.32|105.12|106.91|104.71|0
1725958200000|2024-09-10 08:50:00|106.99|104.79|107.63|105.43|107.63|105.43|106.99|104.79|0
1725958500000|2024-09-10 08:55:00|107.68|105.48|107.58|105.38|107.73|105.53|107.42|105.22|0
1725958800000|2024-09-10 09:00:00|107.55|105.35|108.66|106.46|108.71|106.51|107.55|105.35|0
1725959100000|2024-09-10 09:05:00|108.71|106.51|109.75|107.55|109.75|107.55|108.55|106.35|0
1725959400000|2024-09-10 09:10:00|109.96|107.76|109.85|107.65|110.12|107.92|109.59|107.39|0
1725959700000|2024-09-10 09:15:00|110.06|107.86|110.27|108.07|110.95|108.75|109.04|106.84|0
1725960000000|2024-09-10 09:20:00|110.21|108.01|110.05|107.85|110.61|108.41|109.9|107.7|0
1725960300000|2024-09-10 09:25:00|110|107.8|109.74|107.54|110.32|108.12|109.48|107.28|0
1725960600000|2024-09-10 09:30:00|109.64|107.44|109.95|107.75|110.21|108.01|109.48|107.28|0
1725960900000|2024-09-10 09:35:00|110.05|107.85|108.38|106.18|110.05|107.85|108.38|106.18|0
1725961200000|2024-09-10 09:40:00|108.36|106.16|107.92|105.72|108.49|106.29|107.61|105.41|0
1725961500000|2024-09-10 09:45:00|107.97|105.77|107.66|105.46|107.97|105.77|107.4|105.2|0
1725961800000|2024-09-10 09:50:00|107.61|105.41|107.6|105.4|107.71|105.51|107.35|105.15|0
1725962100000|2024-09-10 09:55:00|107.71|105.51|107.96|105.76|108.12|105.92|107.6|105.4|0
1725962400000|2024-09-10 10:00:00|107.91|105.71|107.39|105.19|107.91|105.71|107.09|104.89|0
1725962700000|2024-09-10 10:05:00|107.34|105.14|107.65|105.45|107.7|105.5|107.29|105.09|0
1725963000000|2024-09-10 10:10:00|107.6|105.4|108.47|106.27|108.47|106.27|107.55|105.35|0
1725963300000|2024-09-10 10:15:00|108.52|106.32|108.83|106.63|109.2|107|108.52|106.32|0
1725963600000|2024-09-10 10:20:00|108.88|106.68|108.36|106.16|109.09|106.89|108.16|105.96|0
1725963900000|2024-09-10 10:25:00|108.42|106.22|107.43|105.23|108.42|106.22|107.38|105.18|0
1725964200000|2024-09-10 10:30:00|107.38|105.18|106.31|104.11|107.59|105.39|106.31|104.11|0
1725964500000|2024-09-10 10:35:00|106.36|104.16|106.82|104.62|106.92|104.72|106.36|104.16|0
1725964800000|2024-09-10 10:40:00|106.92|104.72|107.02|104.82|107.17|104.97|106.92|104.72|0
1725965100000|2024-09-10 10:45:00|106.92|104.72|107.22|105.02|107.27|105.07|106.86|104.66|0
1725965400000|2024-09-10 10:50:00|107.2|105|107.84|105.64|107.94|105.74|107.2|105|0
1725965700000|2024-09-10 10:55:00|107.89|105.69|107.88|105.68|108.2|106|107.68|105.48|0
1725966000000|2024-09-10 11:00:00|107.83|105.63|106.96|104.76|107.83|105.63|106.81|104.61|0
1725966300000|2024-09-10 11:05:00|106.91|104.71|106.8|104.6|107.16|104.96|106.5|104.3|0
1725966600000|2024-09-10 11:10:00|106.85|104.65|107.31|105.11|107.31|105.11|106.55|104.35|0
1725966900000|2024-09-10 11:15:00|107.36|105.16|107.31|105.11|107.42|105.22|106.8|104.6|0
1725967200000|2024-09-10 11:20:00|107.36|105.16|107|104.8|107.41|105.21|106.75|104.55|0
1725967500000|2024-09-10 11:25:00|106.95|104.75|106.44|104.24|107.21|105.01|106.44|104.24|0
1725967800000|2024-09-10 11:30:00|106.39|104.19|106.92|104.72|107|104.8|106.39|104.19|0
1725968100000|2024-09-10 11:35:00|106.95|104.75|107.46|105.26|107.79|105.59|106.69|104.49|0
1725968400000|2024-09-10 11:40:00|107.61|105.41|106.99|104.79|107.61|105.41|106.69|104.49|0
1725968700000|2024-09-10 11:45:00|106.84|104.64|106.02|103.82|106.84|104.64|106.02|103.82|0
1725969000000|2024-09-10 11:50:00|105.97|103.77|105.95|103.75|106.07|103.87|105.87|103.67|0
1725969300000|2024-09-10 11:55:00|106.02|103.82|106.12|103.92|106.17|103.97|105.79|103.59|0
1725969600000|2024-09-10 12:00:00|106.17|103.97|105.97|103.77|106.3|104.1|105.91|103.71|0
1725969900000|2024-09-10 12:05:00|106.02|103.82|105.38|103.18|106.17|103.97|105.36|103.16|0
1725970200000|2024-09-10 12:10:00|105.41|103.21|104.7|102.5|105.41|103.21|104.6|102.4|0
1725970500000|2024-09-10 12:15:00|104.68|102.48|104.25|102.05|104.7|102.5|104.2|102|0
1725970800000|2024-09-10 12:20:00|104.2|102|103.66|101.46|107.35|105.15|101.04|98.84|0
1725971100000|2024-09-10 12:25:00|103.63|101.43|103.53|101.33|103.68|101.48|103.48|101.28|0
1725971400000|2024-09-10 12:30:00|103.48|101.28|103.78|101.58|103.85|101.65|103.46|101.26|0
1725971700000|2024-09-10 12:35:00|103.73|101.53|103.48|101.28|103.8|101.6|103.48|101.28|0
1725972000000|2024-09-10 12:40:00|103.52|101.32|102.88|100.68|103.52|101.32|102.68|100.48|0
1725972300000|2024-09-10 12:45:00|102.83|100.63|103.12|100.92|103.12|100.92|102.68|100.48|0
1725972600000|2024-09-10 12:50:00|103.07|100.87|102.87|100.67|103.17|100.97|102.82|100.62|0
1725972900000|2024-09-10 12:55:00|102.9|100.7|102.8|100.6|103.46|101.26|102.7|100.5|0
1725973200000|2024-09-10 13:00:00|102.75|100.55|102.7|100.5|103|100.8|102.7|100.5|0
1725973500000|2024-09-10 13:05:00|102.65|100.45|102.8|100.6|102.95|100.75|102.6|100.4|0
1725973800000|2024-09-10 13:10:00|102.82|100.62|102.9|100.7|103|100.8|102.7|100.5|0
1725974100000|2024-09-10 13:15:00|102.92|100.72|102.5|100.3|103.04|100.84|102.5|100.3|0
1725974400000|2024-09-10 13:20:00|102.6|100.4|102.2|100|102.6|100.4|102.1|99.9|0
1725974700000|2024-09-10 13:25:00|102.25|100.05|102.49|100.29|102.54|100.34|102.1|99.9|0
1725975000000|2024-09-10 13:30:00|102.3|100.1|102.84|100.64|103.04|100.84|101.85|99.65|0
1725975300000|2024-09-10 13:35:00|102.79|100.59|103.33|101.13|103.43|101.23|102.54|100.34|0
1725975600000|2024-09-10 13:40:00|103.28|101.08|102.24|100.04|103.43|101.23|102.24|100.04|0
1725975900000|2024-09-10 13:45:00|102.14|99.94|103.13|100.93|103.18|100.98|101.99|99.79|0
1725976200000|2024-09-10 13:50:00|103.38|101.18|102.68|100.48|103.78|101.58|102.53|100.33|0
1725976500000|2024-09-10 13:55:00|102.63|100.43|103.27|101.07|103.57|101.37|102.04|99.84|0
1725976800000|2024-09-10 14:00:00|103.32|101.12|103.62|101.42|103.92|101.72|103.08|100.88|0
1725977100000|2024-09-10 14:05:00|103.47|101.27|103.42|101.22|105.23|103.03|102.92|100.72|0
1725977400000|2024-09-10 14:10:00|103.52|101.32|108.16|105.96|108.32|106.12|103.52|101.32|0
1725977700000|2024-09-10 14:15:00|108.11|105.91|107.49|105.29|108.89|106.69|107.08|104.88|0
1725978000000|2024-09-10 14:20:00|107.39|105.19|108.38|106.18|108.68|106.48|107.08|104.88|0
1725978300000|2024-09-10 14:25:00|108.33|106.13|105.72|103.52|108.33|106.13|105.47|103.27|0
1725978600000|2024-09-10 14:30:00|107.37|105.17|107.09|104.89|107.4|105.2|105.31|103.11|0
1725978900000|2024-09-10 14:35:00|106.99|104.79|106.02|103.82|107.04|104.84|105.61|103.41|0
1725979200000|2024-09-10 14:40:00|105.87|103.67|107.24|105.04|107.29|105.09|105.46|103.26|0
1725979500000|2024-09-10 14:45:00|107.29|105.09|107.22|105.02|107.7|105.5|105.53|103.33|0
1725979800000|2024-09-10 14:50:00|107.27|105.07|108.14|105.94|109.23|107.03|107.25|105.05|0
1725980100000|2024-09-10 14:55:00|108.25|106.05|107.58|105.38|108.61|106.41|107.53|105.33|0
1725980400000|2024-09-10 15:00:00|107.68|105.48|107.63|105.43|108.04|105.84|107.27|105.07|0
1725980700000|2024-09-10 15:05:00|107.73|105.53|106.73|104.53|108.24|106.04|106.71|104.51|0
1725981000000|2024-09-10 15:10:00|106.65|104.45|106.6|104.4|107.06|104.86|105.99|103.79|0
1725981300000|2024-09-10 15:15:00|106.5|104.3|106.43|104.23|107.41|105.21|106.18|103.98|0
1725981600000|2024-09-10 15:20:00|106.38|104.18|106.36|104.16|107.04|104.84|106.33|104.13|0
1725981900000|2024-09-10 15:25:00|106.33|104.13|105.96|103.76|106.58|104.38|105.51|103.31|0
1725982200000|2024-09-10 15:30:00|106.01|103.81|106.67|104.47|106.72|104.52|105.51|103.31|0
1725982500000|2024-09-10 15:35:00|106.57|104.37|108.04|105.84|108.1|105.9|106.36|104.16|0
1725982800000|2024-09-10 15:40:00|107.97|105.77|107.94|105.74|108.15|105.95|107.17|104.97|0
1725983100000|2024-09-10 15:45:00|107.99|105.79|108.69|106.49|108.92|106.72|106.83|104.63|0
1725983400000|2024-09-10 15:50:00|108.74|106.54|111.21|109.01|111.42|109.22|108.74|106.54|0
1725983700000|2024-09-10 15:55:00|111.26|109.06|113.19|110.99|113.27|111.07|110.97|108.77|0
1725984000000|2024-09-10 16:00:00|113.22|111.02|114.79|112.59|115.54|113.34|112.03|109.83|0
1725984300000|2024-09-10 16:05:00|114.84|112.64|115.63|113.43|115.9|113.7|114.52|112.32|0
1725984600000|2024-09-10 16:10:00|115.57|113.37|115.69|113.49|116.22|114.02|114.93|112.73|0
1725984900000|2024-09-10 16:15:00|115.74|113.54|114.39|112.19|115.85|113.65|114.34|112.14|0
1725985200000|2024-09-10 16:20:00|114.29|112.09|113.91|111.71|114.77|112.57|113.75|111.55|0
1725985500000|2024-09-10 16:25:00|113.86|111.66|114.28|112.08|114.55|112.35|113.54|111.34|0
1725985800000|2024-09-10 16:30:00|114.39|112.19|113.59|111.39|114.6|112.4|113.59|111.39|0
1725986100000|2024-09-10 16:35:00|113.64|111.44|112.73|110.53|114.26|112.06|112.52|110.32|0
1725986400000|2024-09-10 16:40:00|112.78|110.58|112.25|110.05|112.89|110.69|111.99|109.79|0
1725986700000|2024-09-10 16:45:00|112.2|110|111.88|109.68|112.83|110.63|111.88|109.68|0
1725987000000|2024-09-10 16:50:00|111.99|109.79|110.46|108.26|112.12|109.92|110.41|108.21|0
1725987300000|2024-09-10 16:55:00|110.52|108.32|111.72|109.52|111.72|109.52|110.41|108.21|0
1725987600000|2024-09-10 17:00:00|111.77|109.57|110.87|108.67|112.39|110.19|110.81|108.61|0
1725987900000|2024-09-10 17:05:00|110.81|108.61|110.34|108.14|110.97|108.77|110.16|107.96|0
1725988200000|2024-09-10 17:10:00|110.19|107.99|108.35|106.15|110.29|108.09|108.3|106.1|0
1725988500000|2024-09-10 17:15:00|108.25|106.05|108.38|106.18|108.51|106.31|107.84|105.64|0
1725988800000|2024-09-10 17:20:00|108.3|106.1|108.04|105.84|109.07|106.87|107.99|105.79|0
1725989100000|2024-09-10 17:25:00|108.14|105.94|109.07|106.87|109.22|107.02|108.04|105.84|0
1725989400000|2024-09-10 17:30:00|109.01|106.81|108.14|105.94|109.07|106.87|108.09|105.89|0
1725989700000|2024-09-10 17:35:00|108.19|105.99|108.06|105.86|108.39|106.19|107.78|105.58|0
1725990000000|2024-09-10 17:40:00|108.03|105.83|107.88|105.68|108.03|105.83|107.62|105.42|0
1725990300000|2024-09-10 17:45:00|107.83|105.63|108.13|105.93|108.29|106.09|107.52|105.32|0
1725990600000|2024-09-10 17:50:00|108.18|105.98|107.93|105.73|108.18|105.98|107.47|105.27|0
1725990900000|2024-09-10 17:55:00|107.82|105.62|107.82|105.62|108.13|105.93|107.47|105.27|0
1725991200000|2024-09-10 18:00:00|107.77|105.57|106.56|104.36|108.27|106.07|106.21|104.01|0
1725991500000|2024-09-10 18:05:00|106.72|104.52|106.31|104.11|106.77|104.57|106.26|104.06|0
1725991800000|2024-09-10 18:10:00|106.26|104.06|106.46|104.26|106.81|104.61|106.11|103.91|0
1725992100000|2024-09-10 18:15:00|106.41|104.21|106.2|104|106.56|104.36|105.85|103.65|0
1725992400000|2024-09-10 18:20:00|106.25|104.05|106.3|104.1|107.06|104.86|106.05|103.85|0
1725992700000|2024-09-10 18:25:00|106.28|104.08|105.8|103.6|106.55|104.35|105.75|103.55|0
1725993000000|2024-09-10 18:30:00|105.75|103.55|104.57|102.37|105.9|103.7|104.47|102.27|0
1725993300000|2024-09-10 18:35:00|104.52|102.32|104.46|102.26|105.02|102.82|104.36|102.16|0
1725993600000|2024-09-10 18:40:00|104.41|102.21|104.46|102.26|104.81|102.61|104.26|102.06|0
1725993900000|2024-09-10 18:45:00|104.51|102.31|104.61|102.41|104.71|102.51|104.34|102.14|0
1725994200000|2024-09-10 18:50:00|104.56|102.36|104.46|102.26|105.06|102.86|104.31|102.11|0
1725994500000|2024-09-10 18:55:00|104.51|102.31|104.51|102.31|104.86|102.66|104.31|102.11|0
1725994800000|2024-09-10 19:00:00|104.61|102.41|104.65|102.45|104.9|102.7|104.33|102.13|0
1725995100000|2024-09-10 19:05:00|104.55|102.35|103.26|101.06|104.6|102.4|103.11|100.91|0
1725995400000|2024-09-10 19:10:00|103.21|101.01|102.86|100.66|103.31|101.11|102.86|100.66|0
1725995700000|2024-09-10 19:15:00|102.91|100.71|102.98|100.78|103.16|100.96|102.89|100.69|0
1725996000000|2024-09-10 19:20:00|102.91|100.71|102.61|100.41|102.96|100.76|102.51|100.31|0
1725996300000|2024-09-10 19:25:00|102.66|100.46|102.21|100.01|102.76|100.56|102.16|99.96|0
1725996600000|2024-09-10 19:30:00|102.26|100.06|102.14|99.94|102.95|100.75|102|99.8|0
1725996900000|2024-09-10 19:35:00|102.19|99.99|103.28|101.08|103.28|101.08|102.19|99.99|0
1725997200000|2024-09-10 19:40:00|103.23|101.03|102.78|100.58|103.23|101.03|102.53|100.33|0
1725997500000|2024-09-10 19:45:00|102.73|100.53|102.43|100.23|102.88|100.68|102.14|99.94|0
1725997800000|2024-09-10 19:50:00|102.73|100.53|101.99|99.79|103.03|100.83|101.94|99.74|0
1725998100000|2024-09-10 19:55:00|101.84|99.64|101.84|99.64|102.28|100.08|101.35|99.15|0
1725998400000|2024-09-10 20:00:00|102.08|99.88|102.23|100.03|102.68|100.48|101.74|99.54|0
1725998700000|2024-09-10 20:05:00|102.28|100.08|102.28|100.08|102.43|100.23|102.16|99.96|0
1725999000000|2024-09-10 20:10:00|102.23|100.03|102.13|99.93|102.28|100.08|102.08|99.88|0
1725999300000|2024-09-10 20:15:00|102.28|99.88|102.62|100.22|102.62|100.22|102.23|99.83|0
1725999600000|2024-09-10 20:20:00|102.57|100.17|103.06|100.66|103.11|100.71|102.57|100.17|0
1725999900000|2024-09-10 20:25:00|103.01|100.61|103.26|100.86|103.26|100.86|103.01|100.61|0
1726000200000|2024-09-10 20:30:00|103.28|100.88|103.36|100.96|103.41|101.01|103.21|100.81|0
1726000500000|2024-09-10 20:35:00|103.31|100.91|103.3|100.9|103.36|100.96|103.21|100.81|0
1726000800000|2024-09-10 20:40:00|103.35|100.95|103.3|100.9|103.35|100.95|103.25|100.85|0
1726001100000|2024-09-10 20:45:00|103.35|100.95|103.25|100.85|103.4|101|103.25|100.85|0
1726001400000|2024-09-10 20:50:00|103.3|100.9|103.1|100.7|103.3|100.9|103.1|100.7|0
1726001700000|2024-09-10 20:55:00|103.15|100.75|102.68|100.28|103.15|100.75|102.63|100.23|0
1726002000000|2024-09-10 21:00:00|102.67|100.27|102.61|100.21|102.77|100.37|102.6|100.2|0
1726002300000|2024-09-10 21:05:00|102.6|100.2|102.53|100.13|102.63|100.23|102.44|100.04|0
1726002900000|2024-09-10 21:15:00|102.52|100.12|102.57|100.17|102.57|100.17|102.4|100|0
1726003200000|2024-09-10 21:20:00|102.5|100.1|102.52|100.12|102.6|100.2|102.47|100.07|0
1726003500000|2024-09-10 21:25:00|102.49|100.09|102.52|100.12|102.52|100.12|102.49|100.09|0
1726003800000|2024-09-10 21:30:00|102.56|100.16|102.48|100.08|102.58|100.18|102.48|100.08|0
1726004700000|2024-09-10 21:45:00|102.47|100.07|102.44|100.04|102.47|100.07|102.44|100.04|0
1726005000000|2024-09-10 21:50:00|102.47|100.07|102.39|99.99|102.48|100.08|102.39|99.99|0
1726005300000|2024-09-10 21:55:00|102.41|100.01|102.47|100.07|102.49|100.09|102.41|100.01|0
1726005600000|2024-09-10 22:00:00|102.6|100.2|103|100.6|103.07|100.67|102.6|100.2|0
1726005900000|2024-09-10 22:05:00|102.97|100.57|102.97|100.57|103.12|100.72|102.95|100.55|0
1726006200000|2024-09-10 22:10:00|102.92|100.52|102.92|100.52|103.19|100.79|102.77|100.37|0
1726006500000|2024-09-10 22:15:00|102.87|100.47|103.01|100.61|103.02|100.62|102.72|100.32|0
1726006800000|2024-09-10 22:20:00|103.06|100.66|103.01|100.61|103.06|100.66|102.79|100.39|0
1726007100000|2024-09-10 22:25:00|102.99|100.59|103.06|100.66|103.16|100.76|102.96|100.56|0
1726007400000|2024-09-10 22:30:00|103.11|100.71|103.06|100.66|103.16|100.76|102.96|100.56|0
1726007700000|2024-09-10 22:35:00|103.11|100.71|102.96|100.56|103.11|100.71|102.96|100.56|0
1726008000000|2024-09-10 22:40:00|103.01|100.61|102.81|100.41|103.01|100.61|102.66|100.26|0
1726008300000|2024-09-10 22:45:00|102.83|100.43|102.66|100.26|102.86|100.46|102.66|100.26|0
1726008600000|2024-09-10 22:50:00|102.71|100.31|102.65|100.25|102.71|100.31|102.56|100.16|0
1726008900000|2024-09-10 22:55:00|102.6|100.2|102.65|100.25|102.7|100.3|102.6|100.2|0
1726009200000|2024-09-10 23:00:00|102.7|100.3|102.4|100|102.73|100.33|102.35|99.95|0
1726009500000|2024-09-10 23:05:00|102.43|100.03|102.45|100.05|102.53|100.13|102.4|100|0
1726009800000|2024-09-10 23:10:00|102.5|100.1|102.3|99.9|102.55|100.15|102.3|99.9|0
1726010100000|2024-09-10 23:15:00|102.35|99.95|102.35|99.95|102.4|100|102.35|99.95|0
1726010400000|2024-09-10 23:20:00|102.37|99.97|102.2|99.8|102.4|100|102.2|99.8|0
1726010700000|2024-09-10 23:25:00|102.25|99.85|102.29|99.89|102.3|99.9|102.2|99.8|0
1726011000000|2024-09-10 23:30:00|102.27|99.87|102.34|99.94|102.39|99.99|102.24|99.84|0
1726011300000|2024-09-10 23:35:00|102.39|99.99|102.29|99.89|102.39|99.99|102.24|99.84|0
1726011600000|2024-09-10 23:40:00|102.27|99.87|102.58|100.18|102.58|100.18|102.19|99.79|0
1726011900000|2024-09-10 23:45:00|102.53|100.13|102.83|100.43|102.83|100.43|102.53|100.13|0
1726012200000|2024-09-10 23:50:00|102.88|100.48|103.12|100.72|103.17|100.77|102.85|100.45|0
1726012500000|2024-09-10 23:55:00|103.17|100.77|103.02|100.62|103.52|101.12|103.02|100.62|0
1726012800000|2024-09-11 00:00:00|102.97|100.57|103.32|100.92|103.37|100.97|102.82|100.42|0
1726013100000|2024-09-11 00:05:00|103.37|100.97|103.62|101.22|103.82|101.42|103.32|100.92|0
1726013400000|2024-09-11 00:10:00|103.59|101.19|103.39|100.99|103.67|101.27|103.36|100.96|0
1726013700000|2024-09-11 00:15:00|103.26|101.06|103.91|101.71|103.91|101.71|103.26|101.06|0
1726014000000|2024-09-11 00:20:00|103.81|101.61|103.83|101.63|103.86|101.66|103.61|101.41|0
1726014300000|2024-09-11 00:25:00|103.86|101.66|102.94|100.74|104.26|102.06|102.92|100.72|0
1726014600000|2024-09-11 00:30:00|102.92|100.72|103.53|101.33|103.63|101.43|102.92|100.72|0
1726014900000|2024-09-11 00:35:00|103.48|101.28|103.28|101.08|103.48|101.28|103.13|100.93|0
1726015200000|2024-09-11 00:40:00|103.33|101.13|103.12|100.92|103.57|101.37|103.07|100.87|0
1726015500000|2024-09-11 00:45:00|103.07|100.87|103.2|101|103.32|101.12|102.97|100.77|0
1726015800000|2024-09-11 00:50:00|103.27|101.07|103.42|101.22|103.42|101.22|103.07|100.87|0
1726016100000|2024-09-11 00:55:00|103.4|101.2|103.47|101.27|103.62|101.42|103.27|101.07|0
1726016400000|2024-09-11 01:00:00|103.52|101.32|103.66|101.46|103.97|101.77|103.52|101.32|0
1726016700000|2024-09-11 01:05:00|103.64|101.44|103.66|101.46|103.71|101.51|103.31|101.11|0
1726017000000|2024-09-11 01:10:00|103.64|101.44|103.66|101.46|103.96|101.76|103.61|101.41|0
1726017300000|2024-09-11 01:15:00|103.61|101.41|103.41|101.21|103.71|101.51|103.38|101.18|0
1726017600000|2024-09-11 01:20:00|103.36|101.16|103.36|101.16|103.61|101.41|103.26|101.06|0
1726017900000|2024-09-11 01:25:00|103.33|101.13|103.13|100.93|103.46|101.26|103.13|100.93|0
1726018200000|2024-09-11 01:30:00|103.11|100.91|105.36|103.16|105.67|103.47|102.96|100.76|0
1726018500000|2024-09-11 01:35:00|105.26|103.06|105.31|103.11|106.08|103.88|105.01|102.81|0
1726018800000|2024-09-11 01:40:00|105.26|103.06|103.6|101.4|105.41|103.21|103.5|101.3|0
1726019100000|2024-09-11 01:45:00|103.45|101.25|104.2|102|104.25|102.05|103.4|101.2|0
1726019400000|2024-09-11 01:50:00|104.05|101.85|104.4|102.2|104.8|102.6|104.05|101.85|0
1726019700000|2024-09-11 01:55:00|104.45|102.25|105.1|102.9|105.15|102.95|104.34|102.14|0
1726020000000|2024-09-11 02:00:00|105.05|102.85|105|102.8|105.25|103.05|104.95|102.75|0
1726020300000|2024-09-11 02:05:00|104.95|102.75|105.02|102.82|105.22|103.02|104.95|102.75|0
1726020600000|2024-09-11 02:10:00|105|102.8|105.45|103.25|105.6|103.4|104.94|102.74|0
1726020900000|2024-09-11 02:15:00|105.42|103.22|105.09|102.89|105.65|103.45|105.09|102.89|0
1726021200000|2024-09-11 02:20:00|105.14|102.94|104.94|102.74|105.45|103.25|104.69|102.49|0
1726021500000|2024-09-11 02:25:00|104.99|102.79|105.86|103.66|105.96|103.76|104.99|102.79|0
1726021800000|2024-09-11 02:30:00|105.81|103.61|105.96|103.76|106.16|103.96|105.7|103.5|0
1726022100000|2024-09-11 02:35:00|106.01|103.81|105.5|103.3|106.03|103.83|105.4|103.2|0
1726022400000|2024-09-11 02:40:00|105.45|103.25|105.09|102.89|105.47|103.27|105.09|102.89|0
1726022700000|2024-09-11 02:45:00|105.12|102.92|105.24|103.04|105.29|103.09|105.07|102.87|0
1726023000000|2024-09-11 02:50:00|105.27|103.07|105.49|103.29|105.59|103.39|105.19|102.99|0
1726023300000|2024-09-11 02:55:00|105.52|103.32|105.49|103.29|105.54|103.34|105.26|103.06|0
1726023600000|2024-09-11 03:00:00|105.52|103.32|105.69|103.49|105.94|103.74|105.18|102.98|0
1726023900000|2024-09-11 03:05:00|105.74|103.54|105.94|103.74|106.09|103.89|105.74|103.54|0
1726024200000|2024-09-11 03:10:00|105.92|103.72|106.45|104.25|106.5|104.3|105.92|103.72|0
1726024500000|2024-09-11 03:15:00|106.4|104.2|106.75|104.55|107.27|105.07|106.35|104.15|0
1726024800000|2024-09-11 03:20:00|106.8|104.6|106.96|104.76|107.11|104.91|106.8|104.6|0
1726025100000|2024-09-11 03:25:00|107.01|104.81|106.8|104.6|107.11|104.91|106.72|104.52|0
1726025400000|2024-09-11 03:30:00|106.75|104.55|107.41|105.21|107.46|105.26|106.75|104.55|0
1726025700000|2024-09-11 03:35:00|107.36|105.16|107.15|104.95|107.46|105.26|107.05|104.85|0
1726026000000|2024-09-11 03:40:00|107.18|104.98|107.18|104.98|107.26|105.06|107.05|104.85|0
1726026300000|2024-09-11 03:45:00|107.15|104.95|106.92|104.72|107.25|105.05|106.79|104.59|0
1726026600000|2024-09-11 03:50:00|106.94|104.74|106.94|104.74|107.05|104.85|106.79|104.59|0
1726026900000|2024-09-11 03:55:00|106.89|104.69|106.84|104.64|106.89|104.69|106.58|104.38|0
1726027200000|2024-09-11 04:00:00|106.89|104.69|107.14|104.94|107.14|104.94|106.73|104.53|0
1726027500000|2024-09-11 04:05:00|107.19|104.99|107.3|105.1|107.4|105.2|107.14|104.94|0
1726027800000|2024-09-11 04:10:00|107.32|105.12|107.14|104.94|107.5|105.3|107.14|104.94|0
1726028100000|2024-09-11 04:15:00|107.09|104.89|107.29|105.09|107.45|105.25|106.98|104.78|0
1726028400000|2024-09-11 04:20:00|107.34|105.14|108.14|105.94|108.45|106.25|107.29|105.09|0
1726028700000|2024-09-11 04:25:00|108.19|105.99|107.7|105.5|108.24|106.04|107.7|105.5|0
1726029000000|2024-09-11 04:30:00|107.72|105.52|107.98|105.78|108.03|105.83|107.72|105.52|0
1726029300000|2024-09-11 04:35:00|108.03|105.83|108.18|105.98|108.24|106.04|107.98|105.78|0
1726029600000|2024-09-11 04:40:00|108.13|105.93|108.16|105.96|108.29|106.09|108.13|105.93|0
1726029900000|2024-09-11 04:45:00|108.18|105.98|108.39|106.19|108.44|106.24|108.18|105.98|0
1726030200000|2024-09-11 04:50:00|108.41|106.21|108.28|106.08|108.49|106.29|108.28|106.08|0
1726030500000|2024-09-11 04:55:00|108.23|106.03|108.35|106.15|109.57|107.37|106.43|104.23|0
1726030800000|2024-09-11 05:00:00|108.38|106.18|108.32|106.12|108.5|106.3|108.3|106.1|0
1726031100000|2024-09-11 05:05:00|108.35|106.15|108.43|106.23|108.45|106.25|108.25|106.05|0
1726031400000|2024-09-11 05:10:00|108.45|106.25|108.55|106.35|108.55|106.35|108.3|106.1|0
1726031700000|2024-09-11 05:15:00|108.5|106.3|108.81|106.61|108.86|106.66|108.34|106.14|0
1726032000000|2024-09-11 05:20:00|108.86|106.66|108.86|106.66|108.96|106.76|108.7|106.5|0
1726032300000|2024-09-11 05:25:00|108.88|106.68|109.22|107.02|109.27|107.07|108.81|106.61|0
1726032600000|2024-09-11 05:30:00|109.25|107.05|108.29|106.09|109.27|107.07|108.18|105.98|0
1726032900000|2024-09-11 05:35:00|108.26|106.06|109.03|106.83|109.06|106.86|108.18|105.98|0
1726033200000|2024-09-11 05:40:00|109.06|106.86|108.54|106.34|109.06|106.86|108.33|106.13|0
1726033500000|2024-09-11 05:45:00|108.59|106.39|108.23|106.03|108.62|106.42|108.18|105.98|0
1726033800000|2024-09-11 05:50:00|108.2|106|108.17|105.97|108.28|106.08|107.97|105.77|0
1726034100000|2024-09-11 05:55:00|108.12|105.92|107.71|105.51|108.28|106.08|107.66|105.46|0
1726034400000|2024-09-11 06:00:00|107.76|105.56|107.81|105.61|108.02|105.82|107.55|105.35|0
1726034700000|2024-09-11 06:05:00|107.86|105.66|107.5|105.3|107.96|105.76|107.45|105.25|0
1726035000000|2024-09-11 06:10:00|107.55|105.35|107.14|104.94|107.55|105.35|107.14|104.94|0
1726035300000|2024-09-11 06:15:00|107.09|104.89|106.78|104.58|107.09|104.89|106.52|104.32|0
1726035600000|2024-09-11 06:20:00|106.73|104.53|106.57|104.37|106.73|104.53|106.47|104.27|0
1726035900000|2024-09-11 06:25:00|106.62|104.42|106.27|104.07|106.62|104.42|106.12|103.92|0
1726036200000|2024-09-11 06:30:00|106.29|104.09|105.56|103.36|106.32|104.12|105.56|103.36|0
1726036500000|2024-09-11 06:35:00|105.61|103.41|104.7|102.5|105.71|103.51|102.99|100.79|0
1726036800000|2024-09-11 06:40:00|104.65|102.45|104.6|102.4|104.75|102.55|104.34|102.14|0
1726037100000|2024-09-11 06:45:00|104.57|102.37|104.59|102.39|104.85|102.65|104.49|102.29|0
1726037400000|2024-09-11 06:50:00|104.54|102.34|104.34|102.14|104.59|102.39|104.19|101.99|0
1726037700000|2024-09-11 06:55:00|104.39|102.19|104.74|102.54|104.74|102.54|104.39|102.19|0
1726038000000|2024-09-11 07:00:00|104.59|102.39|104.29|102.09|104.84|102.64|104.24|102.04|0
1726038300000|2024-09-11 07:05:00|104.24|102.04|104.18|101.98|104.44|102.24|104.03|101.83|0
1726038600000|2024-09-11 07:10:00|104.13|101.93|104.08|101.88|104.38|102.18|103.83|101.63|0
1726038900000|2024-09-11 07:15:00|104.03|101.83|103.73|101.53|104.08|101.88|103.03|100.83|0
1726039200000|2024-09-11 07:20:00|103.68|101.48|103.98|101.78|104.18|101.98|103.53|101.33|0
1726039500000|2024-09-11 07:25:00|103.95|101.75|103.77|101.57|104.18|101.98|103.67|101.47|0
1726039800000|2024-09-11 07:30:00|103.75|101.55|103.7|101.5|103.75|101.55|103.32|101.12|0
1726040100000|2024-09-11 07:35:00|103.67|101.47|103.72|101.52|103.87|101.67|103.57|101.37|0
1726040400000|2024-09-11 07:40:00|103.77|101.57|103.92|101.72|104.07|101.87|103.52|101.32|0
1726040700000|2024-09-11 07:45:00|103.97|101.77|104.53|102.33|105.66|103.46|103.77|101.57|0
1726041000000|2024-09-11 07:50:00|104.48|102.28|103.97|101.77|104.63|102.43|103.97|101.77|0
1726041300000|2024-09-11 07:55:00|104.02|101.82|104.02|101.82|104.37|102.17|103.92|101.72|0
1726041600000|2024-09-11 08:00:00|104.1|101.9|104.52|102.32|104.52|102.32|103.92|101.72|0
1726041900000|2024-09-11 08:05:00|104.47|102.27|104.07|101.87|104.47|102.27|103.92|101.72|0
1726042200000|2024-09-11 08:10:00|104.02|101.82|104.72|102.52|104.87|102.67|103.97|101.77|0
1726042500000|2024-09-11 08:15:00|104.67|102.47|104.36|102.16|104.92|102.72|104.21|102.01|0
1726042800000|2024-09-11 08:20:00|104.31|102.11|104.31|102.11|104.51|102.31|104.01|101.81|0
1726043100000|2024-09-11 08:25:00|104.26|102.06|104.16|101.96|104.31|102.11|104.06|101.86|0
1726043400000|2024-09-11 08:30:00|104.11|101.91|105.16|102.96|105.26|103.06|104.11|101.91|0
1726043700000|2024-09-11 08:35:00|105.21|103.01|105.41|103.21|105.46|103.26|105.06|102.86|0
1726044000000|2024-09-11 08:40:00|105.46|103.26|105.42|103.22|106.02|103.82|105.42|103.22|0
1726044300000|2024-09-11 08:45:00|105.52|103.32|105.01|102.81|105.93|103.73|104.96|102.76|0
1726044600000|2024-09-11 08:50:00|104.99|102.79|105.72|103.52|105.8|103.6|104.91|102.71|0
1726044900000|2024-09-11 08:55:00|105.77|103.57|105.57|103.37|105.82|103.62|105.26|103.06|0
1726045200000|2024-09-11 09:00:00|105.62|103.42|105.41|103.21|105.72|103.52|105.16|102.96|0
1726045500000|2024-09-11 09:05:00|105.36|103.16|104.8|102.6|105.46|103.26|104.8|102.6|0
1726045800000|2024-09-11 09:10:00|104.78|102.58|104.55|102.35|104.85|102.65|104.45|102.25|0
1726046100000|2024-09-11 09:15:00|104.65|102.45|104.9|102.7|104.95|102.75|104.65|102.45|0
1726046400000|2024-09-11 09:20:00|104.95|102.75|105.61|103.41|105.66|103.46|104.9|102.7|0
1726046700000|2024-09-11 09:25:00|105.66|103.46|105.45|103.25|106.12|103.92|105.35|103.15|0
1726047000000|2024-09-11 09:30:00|105.5|103.3|104.79|102.59|105.5|103.3|104.64|102.44|0
1726047300000|2024-09-11 09:35:00|104.74|102.54|104.74|102.54|104.74|102.54|104.49|102.29|0
1726047600000|2024-09-11 09:40:00|104.64|102.44|104.97|102.77|105.04|102.84|104.59|102.39|0
1726047900000|2024-09-11 09:45:00|104.94|102.74|104.74|102.54|105.4|103.2|104.59|102.39|0
1726048200000|2024-09-11 09:50:00|104.71|102.51|104.23|102.03|104.74|102.54|104.18|101.98|0
1726048500000|2024-09-11 09:55:00|104.28|102.08|104.03|101.83|104.28|102.08|103.88|101.68|0
1726048800000|2024-09-11 10:00:00|103.93|101.73|103.77|101.57|104.08|101.88|103.72|101.52|0
1726049100000|2024-09-11 10:05:00|103.67|101.47|104.32|102.12|104.38|102.18|103.57|101.37|0
1726049400000|2024-09-11 10:10:00|104.38|102.18|104.02|101.82|104.5|102.3|104.02|101.82|0
1726049700000|2024-09-11 10:15:00|104.07|101.87|103.77|101.57|104.22|102.02|103.77|101.57|0
1726050000000|2024-09-11 10:20:00|103.79|101.59|104.07|101.87|104.12|101.92|103.77|101.57|0
1726050300000|2024-09-11 10:25:00|104.12|101.92|104.67|102.47|104.87|102.67|104.12|101.92|0
1726050600000|2024-09-11 10:30:00|104.72|102.52|104.44|102.24|104.77|102.57|104.11|101.91|0
1726050900000|2024-09-11 10:35:00|104.41|102.21|103.91|101.71|104.41|102.21|103.86|101.66|0
1726051200000|2024-09-11 10:40:00|103.89|101.69|103.86|101.66|104.01|101.81|103.86|101.66|0
1726051500000|2024-09-11 10:45:00|103.91|101.71|103.81|101.61|103.96|101.76|103.71|101.51|0
1726051800000|2024-09-11 10:50:00|103.76|101.56|103.72|101.52|104.8|102.6|103.57|101.37|0
1726052100000|2024-09-11 10:55:00|103.67|101.47|103.87|101.67|104.04|101.84|103.57|101.37|0
1726052400000|2024-09-11 11:00:00|103.62|101.42|103.72|101.52|104.12|101.92|103.52|101.32|0
1726052700000|2024-09-11 11:05:00|103.69|101.49|104.06|101.86|104.22|102.02|103.69|101.49|0
1726053000000|2024-09-11 11:10:00|104.01|101.81|103.66|101.46|104.01|101.81|103.56|101.36|0
1726053300000|2024-09-11 11:15:00|103.61|101.41|103.51|101.31|103.66|101.46|103.51|101.31|0
1726053600000|2024-09-11 11:20:00|103.56|101.36|103.56|101.36|103.61|101.41|103.41|101.21|0
1726053900000|2024-09-11 11:25:00|103.66|101.46|103.6|101.4|103.81|101.61|103.55|101.35|0
1726054200000|2024-09-11 11:30:00|103.55|101.35|103.3|101.1|103.6|101.4|103.3|101.1|0
1726054500000|2024-09-11 11:35:00|103.35|101.15|102.36|100.16|103.5|101.3|102.36|100.16|0
1726054800000|2024-09-11 11:40:00|102.31|100.11|102.6|100.4|102.7|100.5|102.31|100.11|0
1726055100000|2024-09-11 11:45:00|102.65|100.45|102.4|100.2|102.65|100.45|102.4|100.2|0
1726055400000|2024-09-11 11:50:00|102.35|100.15|102.35|100.15|102.48|100.28|102.25|100.05|0
1726055700000|2024-09-11 11:55:00|102.4|100.2|102.5|100.3|102.85|100.65|102.4|100.2|0
1726056000000|2024-09-11 12:00:00|102.45|100.25|102.84|100.64|102.94|100.74|102.45|100.25|0
1726056300000|2024-09-11 12:05:00|102.79|100.59|102.49|100.29|102.84|100.64|102.39|100.19|0
1726056600000|2024-09-11 12:10:00|102.52|100.32|102.27|100.07|102.98|100.78|102.19|99.99|0
1726056900000|2024-09-11 12:15:00|102.37|100.17|102.07|99.87|102.57|100.37|102.07|99.87|0
1726057200000|2024-09-11 12:20:00|102.12|99.92|102.32|100.12|102.52|100.32|102.02|99.82|0
1726057500000|2024-09-11 12:25:00|102.37|100.17|102.12|99.92|102.42|100.22|101.92|99.72|0
1726057800000|2024-09-11 12:30:00|102.07|99.87|104.26|102.06|107.89|105.69|102.07|99.87|0
1726058100000|2024-09-11 12:35:00|104.51|102.31|103.4|101.2|104.92|102.72|102.49|100.29|0
1726058400000|2024-09-11 12:40:00|103.5|101.3|104.23|102.03|105|102.8|103.3|101.1|0
1726058700000|2024-09-11 12:45:00|104.03|101.83|102.62|100.42|104.03|101.83|102.27|100.07|0
1726059000000|2024-09-11 12:50:00|102.47|100.27|102.17|99.97|102.97|100.77|102.12|99.92|0
1726059300000|2024-09-11 12:55:00|102.2|100|101.18|98.98|102.27|100.07|100.64|98.44|0
1726059600000|2024-09-11 13:00:00|101.23|99.03|99.66|97.46|101.23|99.03|99.36|97.16|0
1726059900000|2024-09-11 13:05:00|99.56|97.36|99.41|97.21|101.51|99.31|99.26|97.06|0
1726060200000|2024-09-11 13:10:00|99.31|97.11|99.21|97.01|99.67|97.47|98.68|96.48|0
1726060500000|2024-09-11 13:15:00|99.23|97.03|98.38|96.18|99.26|97.06|98.34|96.14|0
1726060800000|2024-09-11 13:20:00|98.34|96.14|97.33|95.13|99.16|96.96|97.19|94.99|0
1726061100000|2024-09-11 13:25:00|97.41|95.21|98.49|96.29|98.93|96.73|97.41|95.21|0
1726061400000|2024-09-11 13:30:00|98.68|96.48|102.28|100.08|102.28|100.08|98.68|96.48|0
1726061700000|2024-09-11 13:35:00|102.63|100.43|103.98|101.78|103.98|101.78|100.13|97.93|0
1726062000000|2024-09-11 13:40:00|104.03|101.83|103.88|101.68|104.74|102.54|103.12|100.92|0
1726062300000|2024-09-11 13:45:00|103.82|101.62|107.03|104.83|107.81|105.61|103.15|100.95|0
1726062600000|2024-09-11 13:50:00|107.09|104.89|107.96|105.76|108.33|106.13|106.93|104.73|0
1726062900000|2024-09-11 13:55:00|107.76|105.56|108.66|106.46|109.03|106.83|106.53|104.33|0
1726063200000|2024-09-11 14:00:00|108.92|106.72|110.39|108.19|110.98|108.78|108.61|106.41|0
1726063500000|2024-09-11 14:05:00|110.6|108.4|110.97|108.77|111.13|108.93|110.34|108.14|0
1726063800000|2024-09-11 14:10:00|111.02|108.82|114.46|112.26|114.46|112.26|110.81|108.61|0
1726064100000|2024-09-11 14:15:00|114.9|112.7|116.67|114.47|117|114.8|113.61|111.41|0
1726064400000|2024-09-11 14:20:00|116.5|114.3|116.33|113.69|117.28|115.08|114.69|112.49|0
1726064700000|2024-09-11 14:25:00|116.5|113.86|120.19|117.55|120.25|117.61|116.5|113.86|0
1726065000000|2024-09-11 14:30:00|120.36|117.72|121.65|119.01|121.99|119.35|120.3|117.66|0
1726065300000|2024-09-11 14:35:00|121.54|118.9|121.68|119.04|122.19|119.55|120.02|117.38|0
1726065600000|2024-09-11 14:40:00|121.91|119.27|122.87|120.23|123.44|120.8|121.73|119.09|0
1726065900000|2024-09-11 14:45:00|122.98|120.34|123.54|121.34|123.77|121.57|121.04|118.84|0
1726066200000|2024-09-11 14:50:00|123.65|121.45|122.91|120.71|123.71|121.51|122.85|120.65|0
1726066500000|2024-09-11 14:55:00|122.85|120.65|121.04|118.84|123.71|121.51|121.04|118.84|0
1726066800000|2024-09-11 15:00:00|121.2|119|120.25|118.05|123.4|121.2|120.14|117.94|0
1726067100000|2024-09-11 15:05:00|120.48|118.28|119.71|117.51|120.48|118.28|117.49|115.29|0
1726067400000|2024-09-11 15:10:00|119.76|117.56|115.84|113.64|120.26|118.06|115.46|113.26|0
1726067700000|2024-09-11 15:15:00|115.89|113.69|116.58|114.38|116.96|114.76|115.29|113.09|0
1726068000000|2024-09-11 15:20:00|116.69|114.49|117.03|114.83|117.64|115.44|116.1|113.9|0
1726068300000|2024-09-11 15:25:00|117.09|114.89|116.75|114.55|118.07|115.87|116.62|114.42|0
1726068600000|2024-09-11 15:30:00|116.64|114.44|115.49|113.29|116.91|114.71|114.89|112.69|0
1726068900000|2024-09-11 15:35:00|115.44|113.24|111.31|109.11|115.49|113.29|111.15|108.95|0
1726069200000|2024-09-11 15:40:00|111.58|109.38|109.53|107.33|112.68|110.48|109.32|107.12|0
1726069500000|2024-09-11 15:45:00|109.47|107.27|109.26|107.06|109.53|107.33|108.64|106.44|0
1726069800000|2024-09-11 15:50:00|109.11|106.91|110.42|108.22|110.42|108.22|108.95|106.75|0
1726070100000|2024-09-11 15:55:00|110.36|108.16|111.25|109.05|114.29|112.09|110.36|108.16|0
1726070400000|2024-09-11 16:00:00|111.09|108.89|108.32|106.12|111.57|109.37|108.32|106.12|0
1726070700000|2024-09-11 16:05:00|108.37|106.17|107.45|105.25|109.01|106.81|105.81|103.61|0
1726071000000|2024-09-11 16:10:00|107.25|105.05|106.58|104.38|107.84|105.64|106.37|104.17|0
1726071300000|2024-09-11 16:15:00|106.42|104.22|106.16|103.96|107.24|105.04|106.16|103.96|0
1726071600000|2024-09-11 16:20:00|106.06|103.86|105.96|103.76|107.24|105.04|105.35|103.15|0
1726071900000|2024-09-11 16:25:00|106.01|103.81|105.04|102.84|106.21|104.01|105.02|102.82|0
1726072200000|2024-09-11 16:30:00|104.79|102.59|104.66|102.46|105.9|103.7|104.38|102.18|0
1726072500000|2024-09-11 16:35:00|104.56|102.36|103.55|101.35|104.87|102.67|103.35|101.15|0
1726072800000|2024-09-11 16:40:00|103.45|101.25|104.36|102.16|104.91|102.71|103|100.8|0
1726073100000|2024-09-11 16:45:00|104.31|102.11|104.25|102.05|104.51|102.31|103.75|101.55|0
1726073400000|2024-09-11 16:50:00|104.3|102.1|102.99|100.79|104.3|102.1|102.94|100.74|0
1726073700000|2024-09-11 16:55:00|103.04|100.84|103.34|101.14|104.15|101.95|102.94|100.74|0
1726074000000|2024-09-11 17:00:00|103.19|100.99|101.85|99.65|103.24|101.04|101.45|99.25|0
1726074300000|2024-09-11 17:05:00|101.75|99.55|99.2|97|102.79|100.59|98.69|96.49|0
1726074600000|2024-09-11 17:10:00|99.01|96.81|98.42|96.22|99.01|96.81|97.75|95.55|0
1726074900000|2024-09-11 17:15:00|98.28|96.08|98.81|96.61|98.96|96.76|98.23|96.03|0
1726075200000|2024-09-11 17:20:00|98.76|96.56|99.49|97.29|99.69|97.49|98.76|96.56|0
1726075500000|2024-09-11 17:25:00|99.44|97.24|98.32|96.12|99.59|97.39|97.89|95.69|0
1726075800000|2024-09-11 17:30:00|98.18|95.98|97.79|95.59|98.37|96.17|97.6|95.4|0
1726076100000|2024-09-11 17:35:00|97.84|95.64|97.59|95.39|98.17|95.97|97.55|95.35|0
1726076400000|2024-09-11 17:40:00|97.55|95.35|96.92|94.72|97.55|95.35|96.83|94.63|0
1726076700000|2024-09-11 17:45:00|96.97|94.77|94.97|92.77|96.97|94.77|94.97|92.77|0
1726077000000|2024-09-11 17:50:00|95|92.8|96.2|94|96.39|94.19|94.64|92.44|0
1726077300000|2024-09-11 17:55:00|96.11|93.91|96.15|93.95|97.25|95.05|95.92|93.72|0
1726077600000|2024-09-11 18:00:00|96.25|94.05|95.72|93.52|96.53|94.33|95.58|93.38|0
1726077900000|2024-09-11 18:05:00|95.77|93.57|95.77|93.57|97.75|95.55|95.39|93.19|0
1726078200000|2024-09-11 18:10:00|95.72|93.52|96.15|93.95|96.29|94.09|95.3|93.1|0
1726078500000|2024-09-11 18:15:00|96.2|94|96.19|93.99|96.67|94.47|95.44|93.24|0
1726078800000|2024-09-11 18:20:00|96.24|94.04|95.15|92.95|96.29|94.09|95.15|92.95|0
1726079100000|2024-09-11 18:25:00|95.2|93|94.35|92.15|95.48|93.28|94.12|91.92|0
1726079400000|2024-09-11 18:30:00|94.21|92.01|93.33|91.13|94.35|92.15|93.28|91.08|0
1726079700000|2024-09-11 18:35:00|93.28|91.08|92.87|90.67|94.21|92.01|92.87|90.67|0
1726080000000|2024-09-11 18:40:00|92.82|90.62|91.9|89.7|92.82|90.62|91.26|89.06|0
1726080300000|2024-09-11 18:45:00|91.85|89.65|92.31|90.11|93.14|90.94|91.85|89.65|0
1726080600000|2024-09-11 18:50:00|92.26|90.06|93.74|91.54|93.83|91.63|92.26|90.06|0
1726080900000|2024-09-11 18:55:00|93.69|91.49|93.04|90.84|93.88|91.68|92.45|90.25|0
1726081200000|2024-09-11 19:00:00|93.25|91.05|94.52|92.32|94.94|92.74|93.05|90.85|0
1726081500000|2024-09-11 19:05:00|94.43|92.23|93.45|91.25|94.47|92.27|93.22|91.02|0
1726081800000|2024-09-11 19:10:00|93.41|91.21|93.08|90.88|93.73|91.53|92.72|90.52|0
1726082100000|2024-09-11 19:15:00|92.99|90.79|92.44|90.24|93.22|91.02|91.8|89.6|0
1726082400000|2024-09-11 19:20:00|92.39|90.19|91.62|89.42|92.58|90.38|91.53|89.33|0
1726082700000|2024-09-11 19:25:00|91.66|89.46|91.16|88.96|91.71|89.51|90.98|88.78|0
1726083000000|2024-09-11 19:30:00|91.12|88.92|91.03|88.83|91.93|89.73|90.98|88.78|0
1726083300000|2024-09-11 19:35:00|90.98|88.78|91.88|89.68|91.93|89.73|90.98|88.78|0
1726083600000|2024-09-11 19:40:00|91.75|89.55|91.98|89.78|93.4|91.2|91.48|89.28|0
1726083900000|2024-09-11 19:45:00|92.07|89.87|91.03|88.83|92.39|90.19|91.03|88.83|0
1726084200000|2024-09-11 19:50:00|91.35|89.15|89.73|87.53|92.03|89.83|89.68|87.48|0
1726084500000|2024-09-11 19:55:00|89.51|87.31|89.06|86.86|89.51|87.31|87.39|85.19|0
1726084800000|2024-09-11 20:00:00|89.15|86.95|89.55|87.35|89.72|87.52|88.93|86.73|0
1726085100000|2024-09-11 20:05:00|89.59|87.39|88.88|86.68|89.63|87.43|88.88|86.68|0
1726085400000|2024-09-11 20:10:00|88.84|86.64|89.1|86.9|89.14|86.94|88.26|86.06|0
1726085700000|2024-09-11 20:15:00|89.15|86.75|87.49|85.09|90.75|88.35|87.49|85.09|0
1726086000000|2024-09-11 20:20:00|87.45|85.05|87.71|85.31|87.93|85.53|87.36|84.96|0
1726086300000|2024-09-11 20:25:00|87.75|85.35|87.75|85.35|87.84|85.44|87.66|85.26|0
1726086600000|2024-09-11 20:30:00|87.79|85.39|87.79|85.39|87.88|85.48|87.57|85.17|0
1726086900000|2024-09-11 20:35:00|87.7|85.3|87.57|85.17|87.79|85.39|87.57|85.17|0
1726087200000|2024-09-11 20:40:00|87.61|85.21|87.79|85.39|87.88|85.48|87.61|85.21|0
1726087500000|2024-09-11 20:45:00|87.87|85.47|87.87|85.47|87.87|85.47|87.7|85.3|0
1726087800000|2024-09-11 20:50:00|87.92|85.52|87.74|85.34|87.92|85.52|87.74|85.34|0
1726088100000|2024-09-11 20:55:00|87.78|85.38|87.77|85.37|87.96|85.56|87.72|85.32|0
1726088400000|2024-09-11 21:00:00|87.76|85.36|87.76|85.36|87.78|85.38|87.74|85.34|0
1726088700000|2024-09-11 21:05:00|87.75|85.35|87.72|85.32|87.75|85.35|87.7|85.3|0
1726089000000|2024-09-11 21:10:00|87.7|85.3|87.86|85.46|87.86|85.46|87.69|85.29|0
1726089300000|2024-09-11 21:15:00|87.84|85.44|87.89|85.49|87.94|85.54|87.84|85.44|0
1726089600000|2024-09-11 21:20:00|87.9|85.5|87.83|85.43|87.94|85.54|87.81|85.41|0
1726089900000|2024-09-11 21:25:00|87.82|85.42|87.93|85.53|87.95|85.55|87.82|85.42|0
1726090200000|2024-09-11 21:30:00|87.96|85.56|87.95|85.55|87.97|85.57|87.93|85.53|0
1726090500000|2024-09-11 21:35:00|87.97|85.57|87.97|85.57|87.97|85.57|87.92|85.52|0
1726090800000|2024-09-11 21:40:00|87.94|85.54|87.95|85.55|87.95|85.55|87.94|85.54|0
1726091100000|2024-09-11 21:45:00|87.94|85.54|87.85|85.45|87.96|85.56|87.85|85.45|0
1726091400000|2024-09-11 21:50:00|87.86|85.46|87.88|85.48|87.88|85.48|87.81|85.41|0
1726091700000|2024-09-11 21:55:00|87.89|85.49|87.89|85.49|87.92|85.52|87.79|85.39|0
1726092000000|2024-09-11 22:00:00|87.74|85.34|88.13|85.73|88.22|85.82|87.71|85.31|0
1726092300000|2024-09-11 22:05:00|88.11|85.71|88.15|85.75|88.24|85.84|87.91|85.51|0
1726092600000|2024-09-11 22:10:00|88.11|85.71|88.1|85.7|88.15|85.75|88.02|85.62|0
1726092900000|2024-09-11 22:15:00|88.17|85.77|87.95|85.55|88.19|85.79|87.95|85.55|0
1726093200000|2024-09-11 22:20:00|87.93|85.53|88.06|85.66|88.06|85.66|87.79|85.39|0
1726093500000|2024-09-11 22:25:00|88.03|85.63|88.01|85.61|88.1|85.7|87.92|85.52|0
1726093800000|2024-09-11 22:30:00|87.97|85.57|87.88|85.48|88.01|85.61|87.75|85.35|0
1726094100000|2024-09-11 22:35:00|87.83|85.43|87.83|85.43|87.94|85.54|87.79|85.39|0
1726094400000|2024-09-11 22:40:00|87.87|85.47|87.87|85.47|87.92|85.52|87.79|85.39|0
1726094700000|2024-09-11 22:45:00|87.92|85.52|87.78|85.38|87.94|85.54|87.74|85.34|0
1726095000000|2024-09-11 22:50:00|87.83|85.43|87.82|85.42|87.87|85.47|87.82|85.42|0
1726095300000|2024-09-11 22:55:00|87.78|85.38|87.87|85.47|87.87|85.47|87.74|85.34|0
1726095600000|2024-09-11 23:00:00|87.78|85.38|87.82|85.42|87.84|85.44|87.73|85.33|0
1726095900000|2024-09-11 23:05:00|87.78|85.38|88.04|85.64|88.04|85.64|87.78|85.38|0
1726096200000|2024-09-11 23:10:00|87.99|85.59|87.95|85.55|87.99|85.59|87.9|85.5|0
1726096500000|2024-09-11 23:15:00|87.9|85.5|87.9|85.5|87.9|85.5|87.79|85.39|0
1726096800000|2024-09-11 23:20:00|87.88|85.48|87.86|85.46|87.9|85.5|87.79|85.39|0
1726097100000|2024-09-11 23:25:00|87.81|85.41|87.94|85.54|87.94|85.54|87.77|85.37|0
1726097400000|2024-09-11 23:30:00|87.99|85.59|87.94|85.54|88.03|85.63|87.9|85.5|0
1726097700000|2024-09-11 23:35:00|87.9|85.5|88.11|85.71|88.12|85.72|87.9|85.5|0
1726098000000|2024-09-11 23:40:00|88.16|85.76|87.98|85.58|88.16|85.76|87.98|85.58|0
1726098300000|2024-09-11 23:45:00|88.02|85.62|88.02|85.62|88.16|85.76|88.02|85.62|0
1726098600000|2024-09-11 23:50:00|88.07|85.67|88.07|85.67|88.11|85.71|87.98|85.58|0
1726098900000|2024-09-11 23:55:00|88.06|85.66|87.93|85.53|88.15|85.75|87.89|85.49|0
1726099200000|2024-09-12 00:00:00|87.89|85.49|87.75|85.35|88.15|85.75|87.62|85.22|0
1726099500000|2024-09-12 00:05:00|87.71|85.31|87.8|85.4|87.88|85.48|87.62|85.22|0
1726099800000|2024-09-12 00:10:00|87.75|85.35|87.49|85.09|87.8|85.4|87.44|85.04|0
1726100100000|2024-09-12 00:15:00|87.47|85.27|87.52|85.32|87.6|85.4|87.3|85.1|0
1726100400000|2024-09-12 00:20:00|87.56|85.36|87.43|85.23|87.69|85.49|87.34|85.14|0
1726100700000|2024-09-12 00:25:00|87.38|85.18|87.03|84.83|87.47|85.27|87.03|84.83|0
1726101000000|2024-09-12 00:30:00|87.05|84.85|86.77|84.57|87.07|84.87|86.72|84.52|0
1726101300000|2024-09-12 00:35:00|86.81|84.61|86.98|84.78|87.07|84.87|86.72|84.52|0
1726101600000|2024-09-12 00:40:00|86.94|84.74|87.2|85|87.2|85|86.94|84.74|0
1726101900000|2024-09-12 00:45:00|87.24|85.04|87.29|85.09|87.49|85.29|87.2|85|0
1726102200000|2024-09-12 00:50:00|87.33|85.13|87.72|85.52|87.77|85.57|87.2|85|0
1726102500000|2024-09-12 00:55:00|87.77|85.57|87.76|85.56|87.94|85.74|87.63|85.43|0
1726102800000|2024-09-12 01:00:00|87.72|85.52|87.94|85.74|88.16|85.96|87.68|85.48|0
1726103100000|2024-09-12 01:05:00|87.89|85.69|87.58|85.38|88.03|85.83|87.58|85.38|0
1726103400000|2024-09-12 01:10:00|87.63|85.43|87.98|85.78|87.98|85.78|87.63|85.43|0
1726103700000|2024-09-12 01:15:00|88.02|85.82|87.41|85.21|88.02|85.82|87.19|84.99|0
1726104000000|2024-09-12 01:20:00|87.36|85.16|87.4|85.2|87.4|85.2|87.19|84.99|0
1726104300000|2024-09-12 01:25:00|87.45|85.25|87.42|85.22|87.58|85.38|87.25|85.05|0
1726104600000|2024-09-12 01:30:00|87.4|85.2|87.01|84.81|87.45|85.25|87.01|84.81|0
1726104900000|2024-09-12 01:35:00|86.96|84.76|86.7|84.5|87.09|84.89|86.61|84.41|0
1726105200000|2024-09-12 01:40:00|86.74|84.54|86.87|84.67|87.05|84.85|86.66|84.46|0
1726105500000|2024-09-12 01:45:00|86.92|84.72|86.87|84.67|87.05|84.85|86.78|84.58|0
1726105800000|2024-09-12 01:50:00|86.83|84.63|87|84.8|87.04|84.84|86.82|84.62|0
1726106100000|2024-09-12 01:55:00|87.02|84.82|86.91|84.71|87.17|84.97|86.87|84.67|0
1726106400000|2024-09-12 02:00:00|86.95|84.75|87.04|84.84|87.08|84.88|86.82|84.62|0
1726106700000|2024-09-12 02:05:00|86.99|84.79|86.95|84.75|87.17|84.97|86.86|84.66|0
1726107000000|2024-09-12 02:10:00|86.99|84.79|87.17|84.97|87.21|85.01|86.99|84.79|0
1726107300000|2024-09-12 02:15:00|87.21|85.01|87.08|84.88|87.3|85.1|86.95|84.75|0
1726107600000|2024-09-12 02:20:00|87.03|84.83|86.68|84.48|87.03|84.83|86.6|84.4|0
1726107900000|2024-09-12 02:25:00|86.64|84.44|86.4|84.2|86.68|84.48|86.29|84.09|0
1726108200000|2024-09-12 02:30:00|86.38|84.18|86.42|84.22|86.46|84.26|86.2|84|0
1726108500000|2024-09-12 02:35:00|86.46|84.26|86.55|84.35|86.59|84.39|86.37|84.17|0
1726108800000|2024-09-12 02:40:00|86.5|84.3|86.46|84.26|86.5|84.3|86.41|84.21|0
1726109100000|2024-09-12 02:45:00|86.5|84.3|86.37|84.17|86.54|84.34|86.33|84.13|0
1726109400000|2024-09-12 02:50:00|86.41|84.21|86.8|84.6|86.93|84.73|86.41|84.21|0
1726109700000|2024-09-12 02:55:00|86.84|84.64|86.76|84.56|86.97|84.77|86.71|84.51|0
1726110000000|2024-09-12 03:00:00|86.8|84.6|86.88|84.68|87.04|84.84|86.76|84.56|0
1726110300000|2024-09-12 03:05:00|86.93|84.73|86.93|84.73|87.06|84.86|86.88|84.68|0
1726110600000|2024-09-12 03:10:00|86.88|84.68|86.75|84.55|86.97|84.77|86.6|84.4|0
1726110900000|2024-09-12 03:15:00|86.79|84.59|86.83|84.63|87.1|84.9|86.75|84.55|0
1726111200000|2024-09-12 03:20:00|86.86|84.66|86.62|84.42|86.88|84.68|86.57|84.37|0
1726111500000|2024-09-12 03:25:00|86.57|84.37|86.7|84.5|86.7|84.5|86.53|84.33|0
1726111800000|2024-09-12 03:30:00|86.68|84.48|86.61|84.41|86.79|84.59|86.61|84.41|0
1726112100000|2024-09-12 03:35:00|86.57|84.37|86.22|84.02|86.57|84.37|86.18|83.98|0
1726112400000|2024-09-12 03:40:00|86.18|83.98|86.17|83.97|86.26|84.06|86.11|83.91|0
1726112700000|2024-09-12 03:45:00|86.13|83.93|86.09|83.89|86.17|83.97|86.04|83.84|0
1726113000000|2024-09-12 03:50:00|86.06|83.86|85.91|83.71|86.11|83.91|85.82|83.62|0
1726113300000|2024-09-12 03:55:00|85.87|83.67|85.85|83.65|85.95|83.75|85.82|83.62|0
1726113600000|2024-09-12 04:00:00|85.87|83.67|85.82|83.62|86|83.8|85.8|83.6|0
1726113900000|2024-09-12 04:05:00|85.86|83.66|85.91|83.71|85.91|83.71|85.78|83.58|0
1726114200000|2024-09-12 04:10:00|85.95|83.75|85.6|83.4|85.95|83.75|85.6|83.4|0
1726114500000|2024-09-12 04:15:00|85.64|83.44|85.92|83.72|85.94|83.74|85.64|83.44|0
1726114800000|2024-09-12 04:20:00|85.9|83.7|85.73|83.53|85.99|83.79|85.68|83.48|0
1726115100000|2024-09-12 04:25:00|85.77|83.57|85.68|83.48|85.81|83.61|85.68|83.48|0
1726115400000|2024-09-12 04:30:00|85.64|83.44|85.55|83.35|85.72|83.52|85.55|83.35|0
1726115700000|2024-09-12 04:35:00|85.51|83.31|85.51|83.31|85.53|83.33|85.36|83.16|0
1726116000000|2024-09-12 04:40:00|85.46|83.26|85.38|83.18|85.49|83.29|85.33|83.13|0
1726116300000|2024-09-12 04:45:00|85.4|83.2|85.37|83.17|85.5|83.3|85.37|83.17|0
1726116600000|2024-09-12 04:50:00|85.35|83.15|85.54|83.34|85.63|83.43|85.33|83.13|0
1726116900000|2024-09-12 04:55:00|85.59|83.39|85.43|83.23|85.59|83.39|85.41|83.21|0
1726117200000|2024-09-12 05:00:00|85.41|83.21|85.5|83.3|85.54|83.34|85.41|83.21|0
1726117500000|2024-09-12 05:05:00|85.45|83.25|85.41|83.21|85.58|83.38|85.41|83.21|0
1726117800000|2024-09-12 05:10:00|85.45|83.25|85.45|83.25|85.58|83.38|85.41|83.21|0
1726118100000|2024-09-12 05:15:00|85.41|83.21|85.36|83.16|85.45|83.25|85.36|83.16|0
1726118400000|2024-09-12 05:20:00|85.32|83.12|85.19|82.99|85.36|83.16|85.15|82.95|0
1726118700000|2024-09-12 05:25:00|85.15|82.95|85.06|82.86|85.15|82.95|85.02|82.82|0
1726119000000|2024-09-12 05:30:00|85.1|82.9|85.23|83.03|85.23|83.03|85.01|82.81|0
1726119300000|2024-09-12 05:35:00|85.25|83.05|85.48|83.28|85.66|83.46|85.25|83.05|0
1726119600000|2024-09-12 05:40:00|85.44|83.24|85.31|83.11|85.48|83.28|85.27|83.07|0
1726119900000|2024-09-12 05:45:00|85.4|83.2|85.22|83.02|85.44|83.24|85.22|83.02|0
1726120200000|2024-09-12 05:50:00|85.18|82.98|86.78|84.58|87.83|85.63|85.01|82.81|0
1726120500000|2024-09-12 05:55:00|86.83|84.63|86.65|84.45|86.87|84.67|86.56|84.36|0
1726120800000|2024-09-12 06:00:00|86.69|84.49|86.48|84.28|86.69|84.49|86.39|84.19|0
1726121100000|2024-09-12 06:05:00|86.43|84.23|86.22|84.02|86.43|84.23|86.22|84.02|0
1726121400000|2024-09-12 06:10:00|86.17|83.97|86.21|84.01|86.34|84.14|86.13|83.93|0
1726121700000|2024-09-12 06:15:00|86.26|84.06|86.64|84.44|86.64|84.44|86.21|84.01|0
1726122000000|2024-09-12 06:20:00|86.6|84.4|86.94|84.74|87.73|85.53|86.6|84.4|0
1726122300000|2024-09-12 06:25:00|86.91|84.71|86.93|84.73|87.06|84.86|86.89|84.69|0
1726122600000|2024-09-12 06:30:00|86.89|84.69|86.8|84.6|86.93|84.73|86.72|84.52|0
1726122900000|2024-09-12 06:35:00|86.76|84.56|86.71|84.51|86.97|84.77|86.67|84.47|0
1726123200000|2024-09-12 06:40:00|86.84|84.64|86.88|84.68|86.93|84.73|86.8|84.6|0
1726123500000|2024-09-12 06:45:00|86.93|84.73|87.06|84.86|87.23|85.03|86.88|84.68|0
1726123800000|2024-09-12 06:50:00|87.01|84.81|87.05|84.85|87.06|84.86|86.75|84.55|0
1726124100000|2024-09-12 06:55:00|87.14|84.94|87.4|85.2|87.53|85.33|87.05|84.85|0
1726124400000|2024-09-12 07:00:00|87.44|85.24|87.01|84.81|87.44|85.24|86.75|84.55|0
1726124700000|2024-09-12 07:05:00|86.96|84.76|87.13|84.93|87.27|85.07|86.75|84.55|0
1726125000000|2024-09-12 07:10:00|87.16|84.96|86.96|84.76|87.18|84.98|86.7|84.5|0
1726125300000|2024-09-12 07:15:00|87|84.8|87.52|85.32|87.52|85.32|86.85|84.65|0
1726125600000|2024-09-12 07:20:00|87.48|85.28|87.13|84.93|87.52|85.32|86.65|84.45|0
1726125900000|2024-09-12 07:25:00|86.96|84.76|85.88|83.68|87.04|84.84|85.66|83.46|0
1726126200000|2024-09-12 07:30:00|85.79|83.59|86.35|84.15|86.87|84.67|85.79|83.59|0
1726126500000|2024-09-12 07:35:00|86.39|84.19|86.6|84.4|86.86|84.66|86.22|84.02|0
1726126800000|2024-09-12 07:40:00|86.56|84.36|86.6|84.4|86.82|84.62|86.39|84.19|0
1726127100000|2024-09-12 07:45:00|86.65|84.45|86.95|84.75|87.16|84.96|86.51|84.31|0
1726127400000|2024-09-12 07:50:00|86.9|84.7|87.16|84.96|87.23|85.03|86.69|84.49|0
1726127700000|2024-09-12 07:55:00|87.23|85.03|87.51|85.31|87.73|85.53|87.07|84.87|0
1726128000000|2024-09-12 08:00:00|87.49|85.29|87.9|85.7|88.29|86.09|87.49|85.29|0
1726128300000|2024-09-12 08:05:00|87.85|85.65|87.68|85.48|88.12|85.92|87.59|85.39|0
1726128600000|2024-09-12 08:10:00|87.59|85.39|87.46|85.26|87.72|85.52|87.2|85|0
1726128900000|2024-09-12 08:15:00|87.37|85.17|87.59|85.39|87.65|85.45|87.28|85.08|0
1726129200000|2024-09-12 08:20:00|87.63|85.43|87.45|85.25|87.85|85.65|87.45|85.25|0
1726129500000|2024-09-12 08:25:00|87.41|85.21|87.76|85.56|87.84|85.64|87.37|85.17|0
1726129800000|2024-09-12 08:30:00|87.8|85.6|87.19|84.99|87.93|85.73|87.15|84.95|0
1726130100000|2024-09-12 08:35:00|87.15|84.95|87.14|84.94|87.36|85.16|86.97|84.77|0
1726130400000|2024-09-12 08:40:00|87.1|84.9|86.62|84.42|87.23|85.03|86.36|84.16|0
1726130700000|2024-09-12 08:45:00|86.58|84.38|86.88|84.68|87.05|84.85|86.54|84.34|0
1726131000000|2024-09-12 08:50:00|86.84|84.64|86.96|84.76|87.23|85.03|86.83|84.63|0
1726131300000|2024-09-12 08:55:00|87.05|84.85|87.05|84.85|87.27|85.07|86.88|84.68|0
1726131600000|2024-09-12 09:00:00|87.09|84.89|87.09|84.89|87.29|85.09|86.92|84.72|0
1726131900000|2024-09-12 09:05:00|87.13|84.93|86.27|84.07|87.13|84.93|86.27|84.07|0
1726132200000|2024-09-12 09:10:00|86.22|84.02|86.09|83.89|86.31|84.11|86.05|83.85|0
1726132500000|2024-09-12 09:15:00|86.05|83.85|86.13|83.93|86.22|84.02|86.05|83.85|0
1726132800000|2024-09-12 09:20:00|86.11|83.91|86.07|83.87|86.31|84.11|85.88|83.68|0
1726133100000|2024-09-12 09:25:00|86.09|83.89|86.13|83.93|86.39|84.19|86|83.8|0
1726133400000|2024-09-12 09:30:00|86.09|83.89|86.13|83.93|86.3|84.1|85.98|83.78|0
1726133700000|2024-09-12 09:35:00|86.09|83.89|86.6|84.4|86.6|84.4|86|83.8|0
1726134000000|2024-09-12 09:40:00|86.62|84.42|86.64|84.44|86.66|84.46|86.26|84.06|0
1726134300000|2024-09-12 09:45:00|86.66|84.46|86.94|84.74|87.25|85.05|86.51|84.31|0
1726134600000|2024-09-12 09:50:00|86.99|84.79|87.03|84.83|87.2|85|86.94|84.74|0
1726134900000|2024-09-12 09:55:00|87.05|84.85|87.03|84.83|87.11|84.91|86.94|84.74|0
1726135200000|2024-09-12 10:00:00|87.07|84.87|87.07|84.87|87.11|84.91|86.94|84.74|0
1726135500000|2024-09-12 10:05:00|87.11|84.91|86.94|84.74|87.11|84.91|86.89|84.69|0
1726135800000|2024-09-12 10:10:00|86.89|84.69|86.67|84.47|86.89|84.69|86.52|84.32|0
1726136100000|2024-09-12 10:15:00|86.63|84.43|87.02|84.82|87.11|84.91|86.63|84.43|0
1726136400000|2024-09-12 10:20:00|87.06|84.86|87.06|84.86|87.19|84.99|86.93|84.73|0
1726136700000|2024-09-12 10:25:00|87.1|84.9|87.19|84.99|87.23|85.03|87.06|84.86|0
1726137000000|2024-09-12 10:30:00|87.21|85.01|86.99|84.79|87.32|85.12|86.93|84.73|0
1726137300000|2024-09-12 10:35:00|86.97|84.77|86.71|84.51|86.97|84.77|86.58|84.38|0
1726137600000|2024-09-12 10:40:00|86.75|84.55|86.36|84.16|86.75|84.55|86.27|84.07|0
1726137900000|2024-09-12 10:45:00|86.32|84.12|86.53|84.33|86.57|84.37|86.27|84.07|0
1726138200000|2024-09-12 10:50:00|86.57|84.37|86.57|84.37|86.96|84.76|86.53|84.33|0
1726138500000|2024-09-12 10:55:00|86.55|84.35|86.96|84.76|87.05|84.85|86.44|84.24|0
1726138800000|2024-09-12 11:00:00|87|84.8|87.91|85.71|87.96|85.76|86.79|84.59|0
1726139100000|2024-09-12 11:05:00|87.89|85.69|87.82|85.62|87.96|85.76|87.59|85.39|0
1726139400000|2024-09-12 11:10:00|87.87|85.67|87.6|85.4|87.87|85.67|87.52|85.32|0
1726139700000|2024-09-12 11:15:00|87.65|85.45|87.6|85.4|87.87|85.67|87.56|85.36|0
1726140000000|2024-09-12 11:20:00|87.65|85.45|87.69|85.49|87.78|85.58|87.56|85.36|0
1726140300000|2024-09-12 11:25:00|87.73|85.53|87.51|85.31|87.77|85.57|87.38|85.18|0
1726140600000|2024-09-12 11:30:00|87.55|85.35|87.68|85.48|87.82|85.62|87.53|85.33|0
1726140900000|2024-09-12 11:35:00|87.73|85.53|87.59|85.39|87.81|85.61|87.21|85.01|0
1726141200000|2024-09-12 11:40:00|87.55|85.35|87.55|85.35|87.59|85.39|87.33|85.13|0
1726141500000|2024-09-12 11:45:00|87.51|85.31|87.2|85|87.61|85.41|87.11|84.91|0
1726141800000|2024-09-12 11:50:00|87.24|85.04|86.94|84.74|87.37|85.17|86.94|84.74|0
1726142100000|2024-09-12 11:55:00|86.98|84.78|86.89|84.69|87.2|85|86.85|84.65|0
1726142400000|2024-09-12 12:00:00|86.85|84.65|86.76|84.56|86.89|84.69|86.55|84.35|0
1726142700000|2024-09-12 12:05:00|86.81|84.61|86.72|84.52|86.93|84.73|86.72|84.52|0
1726143000000|2024-09-12 12:10:00|86.76|84.56|86.78|84.58|87.02|84.82|86.72|84.52|0
1726143300000|2024-09-12 12:15:00|86.8|84.6|86.58|84.38|87.06|84.86|86.41|84.21|0
1726143600000|2024-09-12 12:20:00|86.61|84.41|86.99|84.79|87.21|85.01|86.33|84.13|0
1726143900000|2024-09-12 12:25:00|86.95|84.75|86.23|84.03|86.95|84.75|86.11|83.91|0
1726144200000|2024-09-12 12:30:00|86.19|83.99|87.7|85.5|87.81|85.61|85.42|83.22|0
1726144500000|2024-09-12 12:35:00|87.68|85.48|88.2|86|88.33|86.13|87.46|85.26|0
1726144800000|2024-09-12 12:40:00|88.29|86.09|87.09|84.89|88.33|86.13|87.05|84.85|0
1726145100000|2024-09-12 12:45:00|87.05|84.85|87.44|85.24|87.61|85.41|86.44|84.24|0
1726145400000|2024-09-12 12:50:00|87.57|85.37|87.83|85.63|88.18|85.98|87.57|85.37|0
1726145700000|2024-09-12 12:55:00|87.81|85.61|88.07|85.87|88.13|85.93|87.69|85.49|0
1726146000000|2024-09-12 13:00:00|88.09|85.89|87.74|85.54|88.22|86.02|87.63|85.43|0
1726146300000|2024-09-12 13:05:00|87.78|85.58|87.34|85.14|87.78|85.58|87.17|84.97|0
1726146600000|2024-09-12 13:10:00|87.3|85.1|87.6|85.4|87.6|85.4|87.04|84.84|0
1726146900000|2024-09-12 13:15:00|87.56|85.36|87.86|85.66|87.86|85.66|87.12|84.92|0
1726147200000|2024-09-12 13:20:00|87.77|85.57|87.99|85.79|87.99|85.79|87.55|85.35|0
1726147500000|2024-09-12 13:25:00|87.92|85.72|88.29|86.09|88.73|86.53|87.77|85.57|0
1726147800000|2024-09-12 13:30:00|88.43|86.23|88.77|86.57|89.22|87.02|88.16|85.96|0
1726148100000|2024-09-12 13:35:00|88.73|86.53|88.64|86.44|89.26|87.06|87.81|85.61|0
1726148400000|2024-09-12 13:40:00|88.68|86.48|88.86|86.66|89.26|87.06|87.77|85.57|0
1726148700000|2024-09-12 13:45:00|88.77|86.57|91.74|89.54|92.15|89.95|88.36|86.16|0
1726149000000|2024-09-12 13:50:00|89.76|87.56|90.83|88.63|92.91|90.71|89.67|87.47|0
1726149300000|2024-09-12 13:55:00|90.87|88.67|91.16|88.96|91.81|89.61|90.87|88.67|0
1726149600000|2024-09-12 14:00:00|91.14|88.94|91.63|89.43|91.9|89.7|90.6|88.4|0
1726149900000|2024-09-12 14:05:00|91.59|89.39|90.91|88.71|91.72|89.52|90.6|88.4|0
1726150200000|2024-09-12 14:10:00|90.86|88.66|87.24|85.04|90.91|88.71|87.15|84.95|0
1726150500000|2024-09-12 14:15:00|87.28|85.08|86.54|84.34|87.85|85.65|86.33|84.13|0
1726150800000|2024-09-12 14:20:00|86.5|84.3|86.93|84.73|87.32|85.12|86.32|84.12|0
1726151100000|2024-09-12 14:25:00|86.84|84.64|86.58|84.38|86.93|84.73|86.45|84.25|0
1726151400000|2024-09-12 14:30:00|86.62|84.42|86.06|83.86|86.8|84.6|85.81|83.61|0
1726151700000|2024-09-12 14:35:00|86.11|83.91|87.62|85.42|89.11|86.91|86.11|83.91|0
1726152000000|2024-09-12 14:40:00|87.57|85.37|86.96|84.76|87.84|85.64|86.75|84.55|0
1726152300000|2024-09-12 14:45:00|87.14|84.94|86.92|84.72|87.66|85.46|86.83|84.63|0
1726152600000|2024-09-12 14:50:00|87.05|84.85|87.26|85.06|87.57|85.37|86.83|84.63|0
1726152900000|2024-09-12 14:55:00|87.11|84.91|89.41|87.21|89.52|87.32|86.53|84.33|0
1726153200000|2024-09-12 15:00:00|89.45|87.25|86.93|84.73|89.45|87.25|86.89|84.69|0
1726153500000|2024-09-12 15:05:00|86.98|84.78|86.54|84.34|86.98|84.78|86.28|84.08|0
1726153800000|2024-09-12 15:10:00|86.58|84.38|84.91|82.71|86.8|84.6|84.61|82.41|0
1726154100000|2024-09-12 15:15:00|84.99|82.79|86.26|84.06|86.75|84.55|84.95|82.75|0
1726154400000|2024-09-12 15:20:00|86.23|84.03|86.49|84.29|87.01|84.81|86.02|83.82|0
1726154700000|2024-09-12 15:25:00|86.45|84.25|87.99|85.79|87.99|85.79|86.36|84.16|0
1726155000000|2024-09-12 15:30:00|87.86|85.66|87.68|85.48|88.21|86.01|87.2|85|0
1726155300000|2024-09-12 15:35:00|87.77|85.57|87.76|85.56|87.9|85.7|86.94|84.74|0
1726155600000|2024-09-12 15:40:00|87.72|85.52|88.29|86.09|88.38|86.18|87.02|84.82|0
1726155900000|2024-09-12 15:45:00|88.2|86|88.6|86.4|88.99|86.79|87.42|85.22|0
1726156200000|2024-09-12 15:50:00|88.55|86.35|88.38|86.18|88.95|86.75|87.94|85.74|0
1726156500000|2024-09-12 15:55:00|88.42|86.22|88.81|86.61|89.3|87.1|88.29|86.09|0
1726156800000|2024-09-12 16:00:00|88.9|86.7|87.8|85.6|89.03|86.83|87.76|85.56|0
1726157100000|2024-09-12 16:05:00|87.85|85.65|87.84|85.64|88.63|86.43|87.72|85.52|0
1726157400000|2024-09-12 16:10:00|87.8|85.6|87.71|85.51|88.19|85.99|87.62|85.42|0
1726157700000|2024-09-12 16:15:00|87.67|85.47|87.49|85.29|87.95|85.75|87.49|85.29|0
1726158000000|2024-09-12 16:20:00|87.45|85.25|87.58|85.38|87.8|85.6|86.99|84.79|0
1726158300000|2024-09-12 16:25:00|87.49|85.29|87.27|85.07|87.53|85.33|87.05|84.85|0
1726158600000|2024-09-12 16:30:00|87.31|85.11|87.14|84.94|87.53|85.33|87.14|84.94|0
1726158900000|2024-09-12 16:35:00|87.09|84.89|87.53|85.33|87.59|85.39|86.88|84.68|0
1726159200000|2024-09-12 16:40:00|87.61|85.41|86.92|84.72|87.79|85.59|86.75|84.55|0
1726159500000|2024-09-12 16:45:00|86.9|84.7|86.48|84.28|87.09|84.89|86.48|84.28|0
1726159800000|2024-09-12 16:50:00|86.53|84.33|85.11|82.91|86.53|84.33|85.03|82.83|0
1726160100000|2024-09-12 16:55:00|85.07|82.87|84.48|82.28|86.8|84.6|84.27|82.07|0
1726160400000|2024-09-12 17:00:00|84.44|82.24|84.36|82.16|84.61|82.41|84.15|81.95|0
1726160700000|2024-09-12 17:05:00|84.31|82.11|84.14|81.94|84.57|82.37|83.93|81.73|0
1726161000000|2024-09-12 17:10:00|84.1|81.9|83.93|81.73|84.35|82.15|83.83|81.63|0
1726161300000|2024-09-12 17:15:00|83.85|81.65|83.72|81.52|83.93|81.73|83.55|81.35|0
1726161600000|2024-09-12 17:20:00|83.8|81.6|83.92|81.72|84.34|82.14|83.59|81.39|0
1726161900000|2024-09-12 17:25:00|83.88|81.68|84.17|81.97|84.34|82.14|83.79|81.59|0
1726162200000|2024-09-12 17:30:00|84.08|81.88|83.87|81.67|84.38|82.18|83.83|81.63|0
1726162500000|2024-09-12 17:35:00|83.79|81.59|83.12|80.92|83.96|81.76|83.12|80.92|0
1726162800000|2024-09-12 17:40:00|83.21|81.01|83.16|80.96|83.41|81.21|83.04|80.84|0
1726163100000|2024-09-12 17:45:00|83.12|80.92|82.58|80.38|83.16|80.96|82.54|80.34|0
1726163400000|2024-09-12 17:50:00|82.62|80.42|82.05|79.85|82.62|80.42|81.96|79.76|0
1726163700000|2024-09-12 17:55:00|82|79.8|82.38|80.18|83.17|80.97|81.64|79.44|0
1726164000000|2024-09-12 18:00:00|82.34|80.14|82.35|80.15|82.62|80.42|82.09|79.89|0
1726164300000|2024-09-12 18:05:00|82.37|80.17|83.36|81.16|83.57|81.37|82.37|80.17|0
1726164600000|2024-09-12 18:10:00|83.32|81.12|83.15|80.95|83.45|81.25|82.99|80.79|0
1726164900000|2024-09-12 18:15:00|83.2|81|83.36|81.16|83.44|81.24|83.03|80.83|0
1726165200000|2024-09-12 18:20:00|83.32|81.12|82.45|80.25|83.36|81.16|82.45|80.25|0
1726165500000|2024-09-12 18:25:00|82.53|80.33|82.45|80.25|82.61|80.41|82.16|79.96|0
1726165800000|2024-09-12 18:30:00|82.49|80.29|82.45|80.25|83.19|80.99|82.12|79.92|0
1726166100000|2024-09-12 18:35:00|82.43|80.23|82.16|79.96|82.43|80.23|81.99|79.79|0
1726166400000|2024-09-12 18:40:00|82.12|79.92|82.4|80.2|82.48|80.28|82.03|79.83|0
1726166700000|2024-09-12 18:45:00|82.36|80.16|82.98|80.78|83.02|80.82|82.26|80.06|0
1726167000000|2024-09-12 18:50:00|82.89|80.69|84.82|82.18|86.68|84.48|82.81|80.61|0
1726167300000|2024-09-12 18:55:00|84.73|82.09|83.32|80.68|84.73|82.09|83.23|80.59|0
1726167600000|2024-09-12 19:00:00|83.36|80.72|84.12|81.48|84.12|81.48|83.36|80.72|0
1726167900000|2024-09-12 19:05:00|84.02|81.38|83.39|80.75|84.02|81.38|83.19|80.55|0
1726168200000|2024-09-12 19:10:00|83.48|80.84|83.48|80.84|83.77|81.13|83.15|80.51|0
1726168500000|2024-09-12 19:15:00|83.43|80.79|82.89|80.25|83.56|80.92|82.89|80.25|0
1726168800000|2024-09-12 19:20:00|82.98|80.34|83.26|80.62|83.62|80.98|82.98|80.34|0
1726169100000|2024-09-12 19:25:00|83.22|80.58|82.17|79.53|83.22|80.58|81.12|78.48|0
1726169400000|2024-09-12 19:30:00|82.37|79.73|82.21|79.57|82.58|79.94|82.04|79.4|0
1726169700000|2024-09-12 19:35:00|82.17|79.53|81.84|79.2|82.19|79.55|81.69|79.05|0
1726170000000|2024-09-12 19:40:00|81.92|79.28|81.71|79.07|82.12|79.48|81.49|78.85|0
1726170300000|2024-09-12 19:45:00|81.75|79.11|82.84|80.2|83.03|80.39|81.51|78.87|0
1726170600000|2024-09-12 19:50:00|83.15|80.51|82.94|80.3|83.15|80.51|82.16|79.52|0
1726170900000|2024-09-12 19:55:00|82.57|79.93|81.71|79.07|82.77|80.13|81.71|79.07|0
1726171200000|2024-09-12 20:00:00|81.66|79.02|81.98|79.78|82.2|79.9|81.61|79.02|0
1726171500000|2024-09-12 20:05:00|82.68|80.48|82.76|80.56|82.92|80.72|82.35|80.15|0
1726171800000|2024-09-12 20:10:00|82.72|80.52|82.67|80.47|82.96|80.76|82.55|80.35|0
1726172100000|2024-09-12 20:15:00|82.73|80.33|82.52|80.12|82.9|80.5|82.52|80.12|0
1726172400000|2024-09-12 20:20:00|82.54|80.14|82.48|80.08|82.65|80.25|82.48|80.08|0
1726172700000|2024-09-12 20:25:00|82.52|80.12|82.17|79.77|82.52|80.12|82.11|79.71|0
1726173000000|2024-09-12 20:30:00|82.19|79.79|82.31|79.91|82.39|79.99|82.11|79.71|0
1726173300000|2024-09-12 20:35:00|82.35|79.95|82.29|79.89|82.39|79.99|82.23|79.83|0
1726173600000|2024-09-12 20:40:00|82.31|79.91|82.14|79.74|82.31|79.91|82.06|79.66|0
1726173900000|2024-09-12 20:45:00|82.18|79.78|82.55|80.15|82.55|80.15|82.18|79.78|0
1726174200000|2024-09-12 20:50:00|82.53|80.13|82.43|80.03|82.53|80.13|82.26|79.86|0
1726174500000|2024-09-12 20:55:00|82.47|80.07|82.78|80.38|82.78|80.38|82.34|79.94|0
1726174800000|2024-09-12 21:00:00|82.75|80.35|82.82|80.42|82.82|80.42|82.75|80.35|0
1726175100000|2024-09-12 21:05:00|82.73|80.33|82.63|80.23|82.79|80.39|82.52|80.12|0
1726175400000|2024-09-12 21:10:00|82.64|80.24|82.76|80.36|82.82|80.42|82.64|80.24|0
1726175700000|2024-09-12 21:15:00|82.74|80.34|82.54|80.14|82.74|80.34|82.54|80.14|0
1726176000000|2024-09-12 21:20:00|82.53|80.13|82.62|80.22|82.64|80.24|82.48|80.08|0
1726176300000|2024-09-12 21:25:00|82.56|80.16|82.56|80.16|82.56|80.16|82.49|80.09|0
1726176600000|2024-09-12 21:30:00|82.55|80.15|82.64|80.24|82.65|80.25|82.55|80.15|0
1726176900000|2024-09-12 21:35:00|82.61|80.21|82.64|80.24|82.64|80.24|82.6|80.2|0
1726177200000|2024-09-12 21:40:00|82.66|80.26|82.6|80.2|82.66|80.26|82.55|80.15|0
1726177500000|2024-09-12 21:45:00|82.62|80.22|82.59|80.19|82.62|80.22|82.59|80.19|0
1726177800000|2024-09-12 21:50:00|82.62|80.22|82.68|80.28|82.69|80.29|82.62|80.22|0
1726178100000|2024-09-12 21:55:00|82.67|80.27|82.63|80.23|82.7|80.3|82.61|80.21|0
1726178400000|2024-09-12 22:00:00|82.34|79.94|82.17|79.77|82.48|80.08|82.15|79.75|0
1726178700000|2024-09-12 22:05:00|82.22|79.82|82.32|79.92|82.36|79.96|82.11|79.71|0
1726179000000|2024-09-12 22:10:00|82.27|79.87|82.01|79.61|82.27|79.87|81.99|79.59|0
1726179300000|2024-09-12 22:15:00|82.03|79.63|82.02|79.62|82.07|79.67|81.94|79.54|0
1726179600000|2024-09-12 22:20:00|82|79.6|82.1|79.7|82.1|79.7|81.94|79.54|0
1726179900000|2024-09-12 22:25:00|82.06|79.66|81.84|79.44|82.06|79.66|81.8|79.4|0
1726180200000|2024-09-12 22:30:00|81.86|79.46|81.9|79.5|81.9|79.5|81.73|79.33|0
1726180500000|2024-09-12 22:35:00|81.92|79.52|81.91|79.51|82.06|79.66|81.89|79.49|0
1726180800000|2024-09-12 22:40:00|81.89|79.49|81.77|79.37|81.89|79.49|81.73|79.33|0
1726181100000|2024-09-12 22:45:00|81.75|79.35|81.6|79.2|81.77|79.37|81.48|79.08|0
1726181400000|2024-09-12 22:50:00|81.64|79.24|81.56|79.16|81.64|79.24|81.52|79.12|0
1726181700000|2024-09-12 22:55:00|81.6|79.2|81.6|79.2|81.62|79.22|81.52|79.12|0
1726182000000|2024-09-12 23:00:00|81.58|79.18|81.31|78.91|81.58|79.18|81.31|78.91|0
1726182300000|2024-09-12 23:05:00|81.19|78.79|80.98|78.58|81.27|78.87|80.9|78.5|0
1726182600000|2024-09-12 23:10:00|81|78.6|81.23|78.83|81.23|78.83|80.98|78.58|0
1726182900000|2024-09-12 23:15:00|81.19|78.79|81.31|78.91|81.35|78.95|81.14|78.74|0
1726183200000|2024-09-12 23:20:00|81.26|78.86|81.34|78.94|81.39|78.99|81.26|78.86|0
1726183500000|2024-09-12 23:25:00|81.32|78.92|81.24|78.84|81.34|78.94|81.18|78.78|0
1726183800000|2024-09-12 23:30:00|81.26|78.86|81.14|78.74|81.26|78.86|81.14|78.74|0
1726184100000|2024-09-12 23:35:00|81.18|78.78|81.18|78.78|81.22|78.82|81.18|78.78|0
1726184400000|2024-09-12 23:40:00|81.22|78.82|80.99|78.59|81.22|78.82|80.93|78.53|0
1726184700000|2024-09-12 23:45:00|80.97|78.57|80.73|78.33|81.05|78.65|80.73|78.33|0
1726185000000|2024-09-12 23:50:00|80.68|78.28|81.17|78.77|81.21|78.81|80.64|78.24|0
1726185300000|2024-09-12 23:55:00|80.97|78.57|81.13|78.73|81.25|78.85|80.97|78.57|0
1726185600000|2024-09-13 00:00:00|81.05|78.65|81.21|78.81|81.21|78.81|80.92|78.52|0
1726185900000|2024-09-13 00:05:00|81.17|78.77|81.04|78.64|81.17|78.77|80.94|78.54|0
1726186200000|2024-09-13 00:10:00|81|78.6|80.92|78.52|81|78.6|80.68|78.28|0
1726186500000|2024-09-13 00:15:00|80.82|78.62|81.06|78.86|81.1|78.9|80.7|78.5|0
1726186800000|2024-09-13 00:20:00|81.02|78.82|80.77|78.57|81.22|79.02|80.76|78.56|0
1726187100000|2024-09-13 00:25:00|80.8|78.6|80.89|78.69|80.94|78.74|80.69|78.49|0
1726187400000|2024-09-13 00:30:00|80.93|78.73|80.53|78.33|80.93|78.73|80.45|78.25|0
1726187700000|2024-09-13 00:35:00|80.49|78.29|80.61|78.41|80.65|78.45|80.4|78.2|0
1726188000000|2024-09-13 00:40:00|80.65|78.45|80.63|78.43|80.65|78.45|80.44|78.24|0
1726188300000|2024-09-13 00:45:00|80.6|78.4|80.56|78.36|80.77|78.57|80.48|78.28|0
1726188600000|2024-09-13 00:50:00|80.52|78.32|80.66|78.46|80.66|78.46|80.52|78.32|0
1726188900000|2024-09-13 00:55:00|80.68|78.48|80.88|78.68|80.92|78.72|80.68|78.48|0
1726189200000|2024-09-13 01:00:00|80.8|78.6|81.17|78.97|81.21|79.01|80.76|78.56|0
1726189500000|2024-09-13 01:05:00|81.13|78.93|81.14|78.94|81.21|79.01|81|78.8|0
1726189800000|2024-09-13 01:10:00|81.12|78.92|81.33|79.13|81.37|79.17|81.12|78.92|0
1726190100000|2024-09-13 01:15:00|81.28|79.08|81.36|79.16|81.53|79.33|81.14|78.94|0
1726190400000|2024-09-13 01:20:00|81.32|79.12|81.2|79|81.53|79.33|81.2|79|0
1726190700000|2024-09-13 01:25:00|81.24|79.04|81.12|78.92|81.26|79.06|81.12|78.92|0
1726191000000|2024-09-13 01:30:00|81.16|78.96|81.11|78.91|81.32|79.12|81.11|78.91|0
1726191300000|2024-09-13 01:35:00|81.15|78.95|81.23|79.03|81.36|79.16|81.13|78.93|0
1726191600000|2024-09-13 01:40:00|81.21|79.01|81.27|79.07|81.44|79.24|81.11|78.91|0
1726191900000|2024-09-13 01:45:00|81.31|79.11|81.33|79.13|81.39|79.19|81.27|79.07|0
1726192200000|2024-09-13 01:50:00|81.35|79.15|81.15|78.95|81.35|79.15|81.15|78.95|0
1726192500000|2024-09-13 01:55:00|81.19|78.99|81.35|79.15|81.39|79.19|81.19|78.99|0
1726192800000|2024-09-13 02:00:00|81.31|79.11|81.31|79.11|81.47|79.27|81.31|79.11|0
1726193100000|2024-09-13 02:05:00|81.35|79.15|81.29|79.09|81.43|79.23|81.26|79.06|0
1726193400000|2024-09-13 02:10:00|81.26|79.06|81.34|79.14|81.36|79.16|81.22|79.02|0
1726193700000|2024-09-13 02:15:00|81.36|79.16|81.59|79.39|81.63|79.43|81.34|79.14|0
1726194000000|2024-09-13 02:20:00|81.57|79.37|81.34|79.14|81.59|79.39|81.34|79.14|0
1726194300000|2024-09-13 02:25:00|81.38|79.18|81.42|79.22|81.52|79.32|81.36|79.16|0
1726194600000|2024-09-13 02:30:00|81.38|79.18|81.46|79.26|81.5|79.3|81.38|79.18|0
1726194900000|2024-09-13 02:35:00|81.44|79.24|81.56|79.36|81.58|79.38|81.42|79.22|0
1726195200000|2024-09-13 02:40:00|81.58|79.38|81.7|79.5|81.95|79.75|81.58|79.38|0
1726195500000|2024-09-13 02:45:00|81.66|79.46|81.68|79.48|81.82|79.62|81.66|79.46|0
1726195800000|2024-09-13 02:50:00|81.66|79.46|81.7|79.5|81.78|79.58|81.66|79.46|0
1726196100000|2024-09-13 02:55:00|81.74|79.54|81.82|79.62|81.82|79.62|81.65|79.45|0
1726196400000|2024-09-13 03:00:00|81.78|79.58|81.61|79.41|81.78|79.58|81.61|79.41|0
1726196700000|2024-09-13 03:05:00|81.57|79.37|81.4|79.2|81.57|79.37|81.4|79.2|0
1726197000000|2024-09-13 03:10:00|81.36|79.16|81.32|79.12|81.4|79.2|81.16|78.96|0
1726197300000|2024-09-13 03:15:00|81.28|79.08|81.24|79.04|81.32|79.12|81.2|79|0
1726197600000|2024-09-13 03:20:00|81.22|79.02|81.11|78.91|81.24|79.04|81.11|78.91|0
1726197900000|2024-09-13 03:25:00|81.07|78.87|81.15|78.95|81.15|78.95|80.91|78.71|0
1726198200000|2024-09-13 03:30:00|81.11|78.91|81.23|79.03|81.31|79.11|81.11|78.91|0
1726198500000|2024-09-13 03:35:00|81.21|79.01|81.15|78.95|81.23|79.03|81.09|78.89|0
1726198800000|2024-09-13 03:40:00|81.11|78.91|81.11|78.91|81.19|78.99|81.05|78.85|0
1726199100000|2024-09-13 03:45:00|81.06|78.86|81.06|78.86|81.19|78.99|81.06|78.86|0
1726199400000|2024-09-13 03:50:00|81.1|78.9|81.1|78.9|81.18|78.98|81.02|78.82|0
1726199700000|2024-09-13 03:55:00|81.12|78.92|81.06|78.86|81.14|78.94|81.02|78.82|0
1726200000000|2024-09-13 04:00:00|81.04|78.84|81.06|78.86|81.12|78.92|81.02|78.82|0
1726200300000|2024-09-13 04:05:00|81.08|78.88|81.14|78.94|81.18|78.98|81.06|78.86|0
1726200600000|2024-09-13 04:10:00|81.1|78.9|81.09|78.89|81.14|78.94|81.01|78.81|0
1726200900000|2024-09-13 04:15:00|81.05|78.85|81.05|78.85|81.05|78.85|81.01|78.81|0
1726201200000|2024-09-13 04:20:00|81.03|78.83|81.09|78.89|81.13|78.93|81.01|78.81|0
1726201500000|2024-09-13 04:25:00|81.13|78.93|81.09|78.89|81.17|78.97|81.09|78.89|0
1726201800000|2024-09-13 04:30:00|81.05|78.85|81.13|78.93|81.17|78.97|81.05|78.85|0
1726202100000|2024-09-13 04:35:00|81.17|78.97|81.13|78.93|81.17|78.97|81|78.8|0
1726202400000|2024-09-13 04:40:00|81.15|78.95|81|78.8|81.21|79.01|80.96|78.76|0
1726202700000|2024-09-13 04:45:00|80.96|78.76|81|78.8|81.04|78.84|80.96|78.76|0
1726203000000|2024-09-13 04:50:00|80.98|78.78|81|78.8|81|78.8|80.96|78.76|0
1726203300000|2024-09-13 04:55:00|80.98|78.78|81.04|78.84|81.08|78.88|80.96|78.76|0
1726203600000|2024-09-13 05:00:00|81|78.8|80.99|78.79|81.08|78.88|80.99|78.79|0
1726203900000|2024-09-13 05:05:00|81.03|78.83|80.59|78.39|81.03|78.83|80.59|78.39|0
1726204200000|2024-09-13 05:10:00|80.61|78.41|80.5|78.3|80.71|78.51|80.5|78.3|0
1726204500000|2024-09-13 05:15:00|80.48|78.28|80.54|78.34|80.66|78.46|80.48|78.28|0
1726204800000|2024-09-13 05:20:00|80.5|78.3|80.54|78.34|80.58|78.38|80.46|78.26|0
1726205100000|2024-09-13 05:25:00|80.52|78.32|80.42|78.22|80.58|78.38|80.42|78.22|0
1726205400000|2024-09-13 05:30:00|80.44|78.24|80.41|78.21|80.52|78.32|80.29|78.09|0
1726205700000|2024-09-13 05:35:00|80.46|78.26|80.37|78.17|80.54|78.34|80.37|78.17|0
1726206000000|2024-09-13 05:40:00|80.35|78.15|80.05|77.85|80.35|78.15|79.77|77.57|0
1726206300000|2024-09-13 05:45:00|80.13|77.93|80.41|78.21|80.41|78.21|80.13|77.93|0
1726206600000|2024-09-13 05:50:00|80.45|78.25|80.57|78.37|80.61|78.41|80.45|78.25|0
1726206900000|2024-09-13 05:55:00|80.61|78.41|81.14|78.94|81.14|78.94|80.57|78.37|0
1726207200000|2024-09-13 06:00:00|81.1|78.9|81.07|78.87|81.3|79.1|80.89|78.69|0
1726207500000|2024-09-13 06:05:00|81.09|78.89|82.47|80.27|82.51|80.31|80.97|78.77|0
1726207800000|2024-09-13 06:10:00|82.49|80.29|82.51|80.31|82.63|80.43|82.43|80.23|0
1726208100000|2024-09-13 06:15:00|82.55|80.35|82.51|80.31|82.63|80.43|82.42|80.22|0
1726208400000|2024-09-13 06:20:00|82.46|80.26|82.26|80.06|82.55|80.35|82.26|80.06|0
1726208700000|2024-09-13 06:25:00|82.3|80.1|82.5|80.3|82.52|80.32|82.26|80.06|0
1726209000000|2024-09-13 06:30:00|82.46|80.26|82.46|80.26|82.5|80.3|82.42|80.22|0
1726209300000|2024-09-13 06:35:00|82.44|80.24|82.46|80.26|82.46|80.26|82.42|80.22|0
1726209600000|2024-09-13 06:40:00|82.42|80.22|82.25|80.05|82.46|80.26|82.25|80.05|0
1726209900000|2024-09-13 06:45:00|82.29|80.09|82.25|80.05|82.33|80.13|82.21|80.01|0
1726210200000|2024-09-13 06:50:00|82.27|80.07|82.33|80.13|82.37|80.17|82.25|80.05|0
1726210500000|2024-09-13 06:55:00|82.35|80.15|82.28|80.08|82.37|80.17|82.2|80|0
1726210800000|2024-09-13 07:00:00|82.2|80|81.79|79.59|82.28|80.08|81.77|79.57|0
1726211100000|2024-09-13 07:05:00|81.77|79.57|81.54|79.34|81.87|79.67|81.26|79.06|0
1726211400000|2024-09-13 07:10:00|81.61|79.41|81.42|79.22|81.61|79.41|81.26|79.06|0
1726211700000|2024-09-13 07:15:00|81.38|79.18|81.46|79.26|81.54|79.34|81.38|79.18|0
1726212000000|2024-09-13 07:20:00|81.42|79.22|81.05|78.85|81.5|79.3|81.01|78.81|0
1726212300000|2024-09-13 07:25:00|81.09|78.89|80.79|78.59|81.25|79.05|80.56|78.36|0
1726212600000|2024-09-13 07:30:00|80.81|78.61|81.21|79.01|81.29|79.09|80.73|78.53|0
1726212900000|2024-09-13 07:35:00|81.13|78.93|81.09|78.89|81.17|78.97|80.96|78.76|0
1726213200000|2024-09-13 07:40:00|81.05|78.85|81.08|78.88|81.12|78.92|80.84|78.64|0
1726213500000|2024-09-13 07:45:00|81.04|78.84|81.49|79.29|81.53|79.33|81.04|78.84|0
1726213800000|2024-09-13 07:50:00|81.45|79.25|81.89|79.69|81.94|79.74|81.43|79.23|0
1726214100000|2024-09-13 07:55:00|81.85|79.65|81.79|79.59|82.29|80.09|81.65|79.45|0
1726214400000|2024-09-13 08:00:00|81.83|79.63|82.32|80.12|82.32|80.12|81.66|79.46|0
1726214700000|2024-09-13 08:05:00|82.28|80.08|81.7|79.5|82.32|80.12|81.7|79.5|0
1726215000000|2024-09-13 08:10:00|81.72|79.52|81.37|79.17|81.95|79.75|81.33|79.13|0
1726215300000|2024-09-13 08:15:00|81.33|79.13|81.37|79.17|81.82|79.62|81.33|79.13|0
1726215600000|2024-09-13 08:20:00|81.33|79.13|81.37|79.17|81.45|79.25|81.17|78.97|0
1726215900000|2024-09-13 08:25:00|81.35|79.15|81.57|79.37|81.61|79.41|81.33|79.13|0
1726216200000|2024-09-13 08:30:00|81.53|79.33|81.77|79.57|81.9|79.7|81.43|79.23|0
1726216500000|2024-09-13 08:35:00|81.79|79.59|81.55|79.35|81.9|79.7|81.53|79.33|0
1726216800000|2024-09-13 08:40:00|81.53|79.33|81.48|79.28|81.73|79.53|81.44|79.24|0
1726217100000|2024-09-13 08:45:00|81.52|79.32|81.03|78.83|81.52|79.32|81.03|78.83|0
1726217400000|2024-09-13 08:50:00|80.99|78.79|81.32|79.12|81.44|79.24|80.91|78.71|0
1726217700000|2024-09-13 08:55:00|81.34|79.14|81.44|79.24|81.81|79.61|81.32|79.12|0
1726218000000|2024-09-13 09:00:00|81.4|79.2|81.44|79.24|81.52|79.32|81.19|78.99|0
1726218300000|2024-09-13 09:05:00|81.39|79.19|80.99|78.79|81.39|79.19|80.91|78.71|0
1726218600000|2024-09-13 09:10:00|80.95|78.75|80.66|78.46|81.07|78.87|80.66|78.46|0
1726218900000|2024-09-13 09:15:00|80.74|78.54|80.9|78.7|80.94|78.74|80.64|78.44|0
1726219200000|2024-09-13 09:20:00|80.94|78.74|80.84|78.64|80.94|78.74|80.66|78.46|0
1726219500000|2024-09-13 09:25:00|80.82|78.62|80.78|78.58|80.94|78.74|80.74|78.54|0
1726219800000|2024-09-13 09:30:00|80.76|78.56|80.55|78.35|80.82|78.62|80.49|78.29|0
1726220100000|2024-09-13 09:35:00|80.53|78.33|80.37|78.17|80.65|78.45|80.29|78.09|0
1726220400000|2024-09-13 09:40:00|80.29|78.09|80.45|78.25|80.45|78.25|80.13|77.93|0
1726220700000|2024-09-13 09:45:00|80.41|78.21|80.33|78.13|80.45|78.25|79.96|77.76|0
1726221000000|2024-09-13 09:50:00|80.37|78.17|80.53|78.33|80.65|78.45|80.37|78.17|0
1726221300000|2024-09-13 09:55:00|80.57|78.37|80.56|78.36|80.77|78.57|80.48|78.28|0
1726221600000|2024-09-13 10:00:00|80.58|78.38|80.4|78.2|80.81|78.61|80.4|78.2|0
1726221900000|2024-09-13 10:05:00|80.38|78.18|80.24|78.04|80.48|78.28|80.2|78|0
1726222200000|2024-09-13 10:10:00|80.2|78|80.24|78.04|80.4|78.2|80.16|77.96|0
1726222500000|2024-09-13 10:15:00|80.28|78.08|80.48|78.28|80.52|78.32|80.27|78.07|0
1726222800000|2024-09-13 10:20:00|80.52|78.32|80.26|78.06|81.47|79.27|80.22|78.02|0
1726223100000|2024-09-13 10:25:00|80.22|78.02|80.18|77.98|80.42|78.22|80.16|77.96|0
1726223400000|2024-09-13 10:30:00|80.2|78|80.14|77.94|80.28|78.08|80.1|77.9|0
1726223700000|2024-09-13 10:35:00|80.26|78.06|80.48|78.28|80.48|78.28|80.14|77.94|0
1726224000000|2024-09-13 10:40:00|80.46|78.26|80.58|78.38|80.66|78.46|80.4|78.2|0
1726224300000|2024-09-13 10:45:00|80.54|78.34|80.46|78.26|80.58|78.38|80.38|78.18|0
1726224600000|2024-09-13 10:50:00|80.45|78.25|80.17|77.97|80.48|78.28|80.17|77.97|0
1726224900000|2024-09-13 10:55:00|80.13|77.93|80.13|77.93|80.37|78.17|80.13|77.93|0
1726225200000|2024-09-13 11:00:00|80.09|77.89|80.61|78.41|80.69|78.49|80.05|77.85|0
1726225500000|2024-09-13 11:05:00|80.57|78.37|80.73|78.53|80.77|78.57|80.53|78.33|0
1726225800000|2024-09-13 11:10:00|80.71|78.51|80.73|78.53|80.85|78.65|80.65|78.45|0
1726226100000|2024-09-13 11:15:00|80.71|78.51|80.52|78.32|80.93|78.73|80.52|78.32|0
1726226400000|2024-09-13 11:20:00|80.61|78.41|80.52|78.32|80.65|78.45|80.52|78.32|0
1726226700000|2024-09-13 11:25:00|80.56|78.36|80.4|78.2|80.6|78.4|80.34|78.14|0
1726227000000|2024-09-13 11:30:00|80.44|78.24|80.4|78.2|80.56|78.36|80.28|78.08|0
1726227300000|2024-09-13 11:35:00|80.44|78.24|81.08|78.88|81.21|79.01|80.4|78.2|0
1726227600000|2024-09-13 11:40:00|81.12|78.92|80.64|78.44|81.25|79.05|80.64|78.44|0
1726227900000|2024-09-13 11:45:00|80.6|78.4|80.72|78.52|80.88|78.68|80.6|78.4|0
1726228200000|2024-09-13 11:50:00|80.7|78.5|80.67|78.47|80.72|78.52|80.43|78.23|0
1726228500000|2024-09-13 11:55:00|80.71|78.51|80.66|78.46|80.86|78.66|80.32|78.12|0
1726228800000|2024-09-13 12:00:00|80.7|78.5|80.41|78.21|80.78|78.58|80.37|78.17|0
1726229100000|2024-09-13 12:05:00|80.45|78.25|80.73|78.53|80.77|78.57|80.43|78.23|0
1726229400000|2024-09-13 12:10:00|80.69|78.49|80.53|78.33|80.73|78.53|80.49|78.29|0
1726229700000|2024-09-13 12:15:00|80.55|78.35|80.49|78.29|80.55|78.35|80.33|78.13|0
1726230000000|2024-09-13 12:20:00|80.45|78.25|80.48|78.28|80.55|78.35|80.28|78.08|0
1726230300000|2024-09-13 12:25:00|80.51|78.31|80.64|78.44|80.69|78.49|80.48|78.28|0
1726230600000|2024-09-13 12:30:00|80.66|78.46|80.68|78.48|80.87|78.67|80.44|78.24|0
1726230900000|2024-09-13 12:35:00|80.72|78.52|81.25|79.05|81.25|79.05|80.6|78.4|0
1726231200000|2024-09-13 12:40:00|81.33|79.13|81.12|78.92|81.82|79.62|81.08|78.88|0
1726231500000|2024-09-13 12:45:00|81.15|78.95|80.8|78.6|81.16|78.96|80.68|78.48|0
1726231800000|2024-09-13 12:50:00|80.78|78.58|80.47|78.27|80.84|78.64|80.39|78.19|0
1726232100000|2024-09-13 12:55:00|80.51|78.31|80.63|78.43|80.63|78.43|80.23|78.03|0
1726232400000|2024-09-13 13:00:00|80.55|78.35|80.59|78.39|80.71|78.51|80.47|78.27|0
1726232700000|2024-09-13 13:05:00|80.61|78.41|80.35|78.15|80.75|78.55|80.27|78.07|0
1726233000000|2024-09-13 13:10:00|80.31|78.11|80.55|78.35|80.67|78.47|80.31|78.11|0
1726233300000|2024-09-13 13:15:00|80.51|78.31|80.58|78.38|80.77|78.57|80.47|78.27|0
1726233600000|2024-09-13 13:20:00|80.62|78.42|80.83|78.63|80.95|78.75|80.62|78.42|0
1726233900000|2024-09-13 13:25:00|80.87|78.67|81.47|79.27|81.6|79.4|80.46|78.26|0
1726234200000|2024-09-13 13:30:00|81.31|79.11|80.46|78.26|81.8|79.6|80.42|78.22|0
1726234500000|2024-09-13 13:35:00|80.42|78.22|80.77|78.57|81.05|78.85|80.1|77.9|0
1726234800000|2024-09-13 13:40:00|80.81|78.61|80.04|77.84|81.09|78.89|80.04|77.84|0
1726235100000|2024-09-13 13:45:00|80.08|77.88|79.48|77.28|80.36|78.16|79.32|77.12|0
1726235400000|2024-09-13 13:50:00|79.52|77.32|79.76|77.56|79.84|77.64|79.42|77.22|0
1726235700000|2024-09-13 13:55:00|79.74|77.54|79.82|77.62|80|77.8|79.48|77.28|0
1726236000000|2024-09-13 14:00:00|78.79|76.59|79.72|77.52|81.33|79.13|78.79|76.59|0
1726236300000|2024-09-13 14:05:00|79.7|77.5|78.91|76.71|80.28|78.08|78.84|76.64|0
1726236600000|2024-09-13 14:10:00|78.9|76.7|78.79|76.59|79.23|77.03|78.16|75.96|0
1726236900000|2024-09-13 14:15:00|78.87|76.67|78.28|76.08|78.87|76.67|77.89|75.69|0
1726237200000|2024-09-13 14:20:00|78.24|76.04|77.22|75.02|78.44|76.24|77.22|75.02|0
1726237500000|2024-09-13 14:25:00|77.14|74.94|79.4|77.2|79.56|77.36|77.02|74.82|0
1726237800000|2024-09-13 14:30:00|79.64|77.44|79.68|77.48|80.77|78.57|79.56|77.36|0
1726238100000|2024-09-13 14:35:00|79.72|77.52|78.57|76.37|80.16|77.96|78.55|76.35|0
1726238400000|2024-09-13 14:40:00|78.53|76.33|77.43|75.23|78.53|76.33|77.16|74.96|0
1726238700000|2024-09-13 14:45:00|77.41|75.21|77.62|75.42|77.94|75.74|77.27|75.07|0
1726239000000|2024-09-13 14:50:00|77.7|75.5|78.52|76.32|78.88|76.68|77.66|75.46|0
1726239300000|2024-09-13 14:55:00|78.44|76.24|78.27|76.07|79.03|76.83|77.97|75.77|0
1726239600000|2024-09-13 15:00:00|78.28|76.08|78.11|75.91|79.26|77.06|78.04|75.84|0
1726239900000|2024-09-13 15:05:00|78.04|75.84|78.47|76.27|78.51|76.31|77.84|75.64|0
1726240200000|2024-09-13 15:10:00|78.51|76.31|78.39|76.19|78.62|76.42|77.99|75.79|0
1726240500000|2024-09-13 15:15:00|78.35|76.15|78.38|76.18|78.5|76.3|78.07|75.87|0
1726240800000|2024-09-13 15:20:00|78.35|76.15|77.87|75.67|78.54|76.34|77.76|75.56|0
1726241100000|2024-09-13 15:25:00|77.91|75.71|78.14|75.94|78.22|76.02|77.71|75.51|0
1726241400000|2024-09-13 15:30:00|78.11|75.91|77.83|75.63|78.22|76.02|77.63|75.43|0
1726241700000|2024-09-13 15:35:00|77.79|75.59|77.45|75.25|78.28|76.08|77.34|75.14|0
1726242000000|2024-09-13 15:40:00|77.34|75.14|76.85|74.65|77.34|75.14|76.71|74.51|0
1726242300000|2024-09-13 15:45:00|76.79|74.59|76.44|74.24|76.79|74.59|76.17|73.97|0
1726242600000|2024-09-13 15:50:00|76.4|74.2|76.32|74.12|76.67|74.47|76.21|74.01|0
1726242900000|2024-09-13 15:55:00|76.28|74.08|76.4|74.2|76.51|74.31|76.17|73.97|0
1726243200000|2024-09-13 16:00:00|76.36|74.16|76.4|74.2|76.51|74.31|75.93|73.73|0
1726243500000|2024-09-13 16:05:00|76.43|74.23|76.86|74.66|77.05|74.85|76.24|74.04|0
1726243800000|2024-09-13 16:10:00|76.9|74.7|77.48|75.28|77.81|75.61|76.74|74.54|0
1726244100000|2024-09-13 16:15:00|77.52|75.32|77.63|75.43|77.91|75.71|77.52|75.32|0
1726244400000|2024-09-13 16:20:00|77.67|75.47|77.95|75.75|78.03|75.83|77.52|75.32|0
1726244700000|2024-09-13 16:25:00|77.91|75.71|78.06|75.86|78.1|75.9|77.75|75.55|0
1726245000000|2024-09-13 16:30:00|78.1|75.9|77.98|75.78|78.14|75.94|77.86|75.66|0
1726245300000|2024-09-13 16:35:00|78.02|75.82|78.06|75.86|78.34|76.14|77.98|75.78|0
1726245600000|2024-09-13 16:40:00|77.98|75.78|78.1|75.9|78.22|76.02|77.82|75.62|0
1726245900000|2024-09-13 16:45:00|78.14|75.94|78.29|76.09|78.41|76.21|78.09|75.89|0
1726246200000|2024-09-13 16:50:00|78.33|76.13|77.15|74.95|78.37|76.17|77.15|74.95|0
1726246500000|2024-09-13 16:55:00|77.11|74.91|77.07|74.87|77.39|75.19|77.03|74.83|0
1726246800000|2024-09-13 17:00:00|77.11|74.91|76.84|74.64|77.11|74.91|76.76|74.56|0
1726247100000|2024-09-13 17:05:00|76.8|74.6|76.68|74.48|76.88|74.68|76.37|74.17|0
1726247400000|2024-09-13 17:10:00|76.64|74.44|76.56|74.36|76.76|74.56|76.49|74.29|0
1726247700000|2024-09-13 17:15:00|76.52|74.32|76.29|74.09|76.6|74.4|76.21|74.01|0
1726248000000|2024-09-13 17:20:00|76.33|74.13|76.68|74.48|76.95|74.75|76.25|74.05|0
1726248300000|2024-09-13 17:25:00|76.64|74.44|76.21|74.01|76.71|74.51|76.09|73.89|0
1726248600000|2024-09-13 17:30:00|76.17|73.97|76.44|74.24|76.56|74.36|76.02|73.82|0
1726248900000|2024-09-13 17:35:00|76.52|74.32|75.86|73.66|76.71|74.51|75.75|73.55|0
1726249200000|2024-09-13 17:40:00|75.94|73.74|75.93|73.73|76.28|74.08|75.78|73.58|0
1726249500000|2024-09-13 17:45:00|76.01|73.81|75.97|73.77|76.09|73.89|75.82|73.62|0
1726249800000|2024-09-13 17:50:00|75.93|73.73|76.01|73.81|76.09|73.89|75.78|73.58|0
1726250100000|2024-09-13 17:55:00|75.97|73.77|76.43|74.23|76.62|74.42|75.97|73.77|0
1726250400000|2024-09-13 18:00:00|76.47|74.27|77.54|75.34|78.34|76.14|76.39|74.19|0
1726250700000|2024-09-13 18:05:00|77.58|75.38|76.57|74.37|77.62|75.42|76.3|74.1|0
1726251000000|2024-09-13 18:10:00|76.53|74.33|77.2|75|77.38|75.18|76.53|74.33|0
1726251300000|2024-09-13 18:15:00|77.18|74.98|77.24|75.04|77.53|75.33|77.07|74.87|0
1726251600000|2024-09-13 18:20:00|77.26|75.06|79.01|76.81|79.01|76.81|77.22|75.02|0
1726251900000|2024-09-13 18:25:00|79.05|76.85|79.24|77.04|79.52|77.32|78.89|76.69|0
1726252200000|2024-09-13 18:30:00|79.32|77.12|79.4|77.2|79.64|77.44|79.28|77.08|0
1726252500000|2024-09-13 18:35:00|79.32|77.12|79.44|77.24|79.56|77.36|79.2|77|0
1726252800000|2024-09-13 18:40:00|79.36|77.16|79.16|76.96|79.48|77.28|78.53|76.33|0
1726253100000|2024-09-13 18:45:00|79.12|76.92|79.27|77.07|79.27|77.07|78.68|76.48|0
1726253400000|2024-09-13 18:50:00|79.35|77.15|79.39|77.19|79.71|77.51|79.21|77.01|0
1726253700000|2024-09-13 18:55:00|79.47|77.27|79.19|76.99|79.59|77.39|79.15|76.95|0
1726254000000|2024-09-13 19:00:00|79.47|77.27|79.63|77.43|79.83|77.63|79.27|77.07|0
1726254300000|2024-09-13 19:05:00|79.59|77.39|79.43|77.23|79.59|77.39|79.15|76.95|0
1726254600000|2024-09-13 19:10:00|79.39|77.19|79.33|77.13|79.7|77.5|79.23|77.03|0
1726254900000|2024-09-13 19:15:00|79.34|77.14|78.87|76.67|79.46|77.26|78.63|76.43|0
1726255200000|2024-09-13 19:20:00|78.91|76.71|78.71|76.51|79.16|76.96|78.67|76.47|0
1726255500000|2024-09-13 19:25:00|78.75|76.55|78.63|76.43|79.1|76.9|78.39|76.19|0
1726255800000|2024-09-13 19:30:00|78.67|76.47|78.59|76.39|78.78|76.58|78.43|76.23|0
1726256100000|2024-09-13 19:35:00|78.55|76.35|78.86|76.66|79.34|77.14|78.55|76.35|0
1726256400000|2024-09-13 19:40:00|78.9|76.7|78.58|76.38|78.9|76.7|78.58|76.38|0
1726256700000|2024-09-13 19:45:00|78.62|76.42|78.6|76.4|78.7|76.5|78.23|76.03|0
1726257000000|2024-09-13 19:50:00|78.62|76.42|78.03|75.83|78.74|76.54|78.03|75.83|0
1726257300000|2024-09-13 19:55:00|78.07|75.87|78.46|76.26|78.66|76.46|77.79|75.59|0
1726257600000|2024-09-13 20:00:00|78.5|76.3|78.93|76.73|79.13|76.93|78.5|76.3|0
1726257900000|2024-09-13 20:05:00|78.89|76.69|78.57|76.37|78.89|76.69|78.49|76.29|0
1726258200000|2024-09-13 20:10:00|78.61|76.41|78.69|76.49|79.04|76.84|78.57|76.37|0
1726446000000|2024-09-16 00:20:00|79.71|77.51|79.83|77.63|79.89|77.69|79.71|77.51|0
1726446300000|2024-09-16 00:25:00|79.85|77.65|79.83|77.63|79.89|77.69|79.77|77.57|0
1726446600000|2024-09-16 00:30:00|79.85|77.65|79.86|77.66|80.02|77.82|79.83|77.63|0
1726446900000|2024-09-16 00:35:00|79.88|77.68|79.86|77.66|80.06|77.86|79.82|77.62|0
1726447200000|2024-09-16 00:40:00|79.82|77.62|79.46|77.26|80.02|77.82|79.46|77.26|0
1726447500000|2024-09-16 00:45:00|79.5|77.3|79.74|77.54|79.98|77.78|79.5|77.3|0
1726447800000|2024-09-16 00:50:00|79.76|77.56|80.05|77.85|80.05|77.85|79.7|77.5|0
1726448100000|2024-09-16 00:55:00|80.01|77.81|79.93|77.73|80.01|77.81|79.81|77.61|0
1726448400000|2024-09-16 01:00:00|79.95|77.75|79.97|77.77|80.01|77.81|79.81|77.61|0
1726448700000|2024-09-16 01:05:00|79.95|77.75|80.01|77.81|80.01|77.81|79.89|77.69|0
1726449000000|2024-09-16 01:10:00|79.97|77.77|80.13|77.93|80.25|78.05|79.97|77.77|0
1726449300000|2024-09-16 01:15:00|80.15|77.95|80.4|78.2|80.56|78.36|80.15|77.95|0
1726449600000|2024-09-16 01:20:00|80.42|78.22|80.24|78.04|80.42|78.22|80.16|77.96|0
1726449900000|2024-09-16 01:25:00|80.22|78.02|80.16|77.96|80.28|78.08|80.12|77.92|0
1726450200000|2024-09-16 01:30:00|80.2|78|80|77.8|80.32|78.12|79.96|77.76|0
1726450500000|2024-09-16 01:35:00|80.04|77.84|80.04|77.84|80.28|78.08|79.96|77.76|0
1726450800000|2024-09-16 01:40:00|80.08|77.88|80.07|77.87|80.18|77.98|79.92|77.72|0
1726451100000|2024-09-16 01:45:00|80.03|77.83|79.82|77.62|80.07|77.87|79.82|77.62|0
1726451400000|2024-09-16 01:50:00|79.87|77.67|79.75|77.55|79.89|77.69|79.67|77.47|0
1726451700000|2024-09-16 01:55:00|79.79|77.59|79.63|77.43|79.83|77.63|79.57|77.37|0
1726452000000|2024-09-16 02:00:00|79.59|77.39|79.69|77.49|79.71|77.51|79.51|77.31|0
1726452300000|2024-09-16 02:05:00|79.71|77.51|79.75|77.55|79.75|77.55|79.63|77.43|0
1726452600000|2024-09-16 02:10:00|79.71|77.51|79.67|77.47|79.79|77.59|79.67|77.47|0
1726452900000|2024-09-16 02:15:00|79.69|77.49|79.55|77.35|79.71|77.51|79.55|77.35|0
1726453200000|2024-09-16 02:20:00|79.53|77.33|79.5|77.3|79.66|77.46|79.43|77.23|0
1726453500000|2024-09-16 02:25:00|79.49|77.29|79.66|77.46|79.7|77.5|79.49|77.29|0
1726453800000|2024-09-16 02:30:00|79.62|77.42|79.88|77.68|79.9|77.7|79.62|77.42|0
1726454100000|2024-09-16 02:35:00|79.9|77.7|79.78|77.58|79.94|77.74|79.74|77.54|0
1726454400000|2024-09-16 02:40:00|79.74|77.54|79.85|77.65|79.87|77.67|79.7|77.5|0
1726454700000|2024-09-16 02:45:00|79.81|77.61|79.73|77.53|79.81|77.61|79.73|77.53|0
1726455000000|2024-09-16 02:50:00|79.75|77.55|79.69|77.49|79.77|77.57|79.67|77.47|0
1726455300000|2024-09-16 02:55:00|79.73|77.53|79.69|77.49|79.81|77.61|79.69|77.49|0
1726455600000|2024-09-16 03:00:00|79.65|77.45|79.81|77.61|79.83|77.63|79.61|77.41|0
1726455900000|2024-09-16 03:05:00|79.83|77.63|79.76|77.56|79.88|77.68|79.76|77.56|0
1726456200000|2024-09-16 03:10:00|79.78|77.58|79.49|77.29|79.8|77.6|79.39|77.19|0
1726456500000|2024-09-16 03:15:00|79.47|77.27|79.44|77.24|79.64|77.44|79.41|77.21|0
1726456800000|2024-09-16 03:20:00|79.46|77.26|79.6|77.4|79.64|77.44|79.42|77.22|0
1726457100000|2024-09-16 03:25:00|79.56|77.36|79.48|77.28|79.6|77.4|79.44|77.24|0
1726457400000|2024-09-16 03:30:00|79.44|77.24|79.36|77.16|79.5|77.3|79.36|77.16|0
1726457700000|2024-09-16 03:35:00|79.4|77.2|79.52|77.32|79.54|77.34|79.4|77.2|0
1726458000000|2024-09-16 03:40:00|79.54|77.34|79.49|77.29|79.55|77.35|79.47|77.27|0
1726458300000|2024-09-16 03:45:00|79.47|77.27|79.39|77.19|79.51|77.31|79.35|77.15|0
1726458600000|2024-09-16 03:50:00|79.41|77.21|79.47|77.27|79.61|77.41|79.39|77.19|0
1726458900000|2024-09-16 03:55:00|79.43|77.23|79.35|77.15|79.43|77.23|79.33|77.13|0
1726459200000|2024-09-16 04:00:00|79.33|77.13|79.47|77.27|79.47|77.27|79.31|77.11|0
1726459500000|2024-09-16 04:05:00|79.43|77.23|79.42|77.22|79.53|77.33|79.42|77.22|0
1726459800000|2024-09-16 04:10:00|79.39|77.19|79.34|77.14|79.42|77.22|79.34|77.14|0
1726460100000|2024-09-16 04:15:00|79.38|77.18|79.3|77.1|79.38|77.18|79.3|77.1|0
1726460400000|2024-09-16 04:20:00|79.32|77.12|79.3|77.1|79.42|77.22|79.3|77.1|0
1726460700000|2024-09-16 04:25:00|79.34|77.14|79.34|77.14|79.38|77.18|79.3|77.1|0
1726461000000|2024-09-16 04:30:00|79.32|77.12|79.38|77.18|79.38|77.18|79.32|77.12|0
1726461300000|2024-09-16 04:35:00|79.34|77.14|79.37|77.17|79.41|77.21|79.34|77.14|0
1726461600000|2024-09-16 04:40:00|79.35|77.15|79.37|77.17|79.37|77.17|79.29|77.09|0
1726461900000|2024-09-16 04:45:00|79.39|77.19|79.37|77.17|79.41|77.21|79.37|77.17|0
1726462200000|2024-09-16 04:50:00|79.33|77.13|79.29|77.09|79.37|77.17|79.29|77.09|0
1726462500000|2024-09-16 04:55:00|79.41|77.21|79.44|77.24|79.47|77.27|79.41|77.21|0
1726462800000|2024-09-16 05:00:00|79.43|77.23|79.36|77.16|79.44|77.24|79.36|77.16|0
1726463100000|2024-09-16 05:05:00|79.38|77.18|79.42|77.22|79.44|77.24|79.36|77.16|0
1726463400000|2024-09-16 05:10:00|79.4|77.2|79.52|77.32|79.6|77.4|79.4|77.2|0
1726463700000|2024-09-16 05:15:00|79.54|77.34|79.67|77.47|79.72|77.52|79.48|77.28|0
1726464000000|2024-09-16 05:20:00|79.7|77.5|79.71|77.51|79.71|77.51|79.62|77.42|0
1726464300000|2024-09-16 05:25:00|79.67|77.47|79.69|77.49|79.75|77.55|79.67|77.47|0
1726464600000|2024-09-16 05:30:00|79.67|77.47|79.73|77.53|79.75|77.55|79.67|77.47|0
1726464900000|2024-09-16 05:35:00|79.71|77.51|79.87|77.67|79.89|77.69|79.71|77.51|0
1726465200000|2024-09-16 05:40:00|79.79|77.59|79.78|77.58|79.9|77.7|79.73|77.53|0
1726465500000|2024-09-16 05:45:00|79.76|77.56|79.62|77.42|79.78|77.58|79.58|77.38|0
1726465800000|2024-09-16 05:50:00|79.64|77.44|79.66|77.46|79.74|77.54|79.64|77.44|0
1726466100000|2024-09-16 05:55:00|79.68|77.48|79.58|77.38|79.7|77.5|79.56|77.36|0
1726466400000|2024-09-16 06:00:00|79.6|77.4|79.88|77.68|79.9|77.7|79.58|77.38|0
1726466700000|2024-09-16 06:05:00|79.86|77.66|79.97|77.77|80.13|77.93|79.86|77.66|0
1726467000000|2024-09-16 06:10:00|80.01|77.81|80.29|78.09|80.33|78.13|80.01|77.81|0
1726467300000|2024-09-16 06:15:00|80.25|78.05|80.41|78.21|80.45|78.25|80.25|78.05|0
1726467600000|2024-09-16 06:20:00|80.37|78.17|80.45|78.25|80.55|78.35|80.37|78.17|0
1726467900000|2024-09-16 06:25:00|80.49|78.29|80.48|78.28|80.49|78.29|80.36|78.16|0
1726468200000|2024-09-16 06:30:00|80.46|78.26|80.4|78.2|80.48|78.28|80.36|78.16|0
1726468500000|2024-09-16 06:35:00|80.36|78.16|80.36|78.16|80.56|78.36|80.36|78.16|0
1726468800000|2024-09-16 06:40:00|80.32|78.12|80.44|78.24|80.44|78.24|80.28|78.08|0
1726469100000|2024-09-16 06:45:00|80.42|78.22|80.32|78.12|80.48|78.28|80.32|78.12|0
1726469400000|2024-09-16 06:50:00|80.36|78.16|80.39|78.19|80.43|78.23|80.24|78.04|0
1726469700000|2024-09-16 06:55:00|80.35|78.15|80.39|78.19|80.43|78.23|80.35|78.15|0
1726470000000|2024-09-16 07:00:00|80.43|78.23|80.51|78.31|80.55|78.35|80.39|78.19|0
1726470300000|2024-09-16 07:05:00|80.49|78.29|80.27|78.07|80.53|78.33|80.11|77.91|0
1726470600000|2024-09-16 07:10:00|80.23|78.03|80.19|77.99|80.39|78.19|80.11|77.91|0
1726470900000|2024-09-16 07:15:00|80.23|78.03|80.42|78.22|80.46|78.26|80.23|78.03|0
1726471200000|2024-09-16 07:20:00|80.38|78.18|80.22|78.02|80.42|78.22|80.14|77.94|0
1726471500000|2024-09-16 07:25:00|80.3|78.1|80.4|78.2|80.46|78.26|80.22|78.02|0
1726471800000|2024-09-16 07:30:00|80.42|78.22|80.22|78.02|80.46|78.26|80.22|78.02|0
1726472100000|2024-09-16 07:35:00|80.24|78.04|80.26|78.06|80.42|78.22|80.18|77.98|0
1726472400000|2024-09-16 07:40:00|80.28|78.08|80.06|77.86|80.3|78.1|80.02|77.82|0
1726472700000|2024-09-16 07:45:00|80.02|77.82|79.86|77.66|80.06|77.86|79.82|77.62|0
1726473000000|2024-09-16 07:50:00|79.89|77.69|79.54|77.34|79.93|77.73|79.54|77.34|0
1726473300000|2024-09-16 07:55:00|79.58|77.38|79.38|77.18|79.68|77.48|79.34|77.14|0
1726473600000|2024-09-16 08:00:00|79.46|77.26|78.86|76.66|79.65|77.45|78.84|76.64|0
1726473900000|2024-09-16 08:05:00|78.92|76.72|79.06|76.86|79.14|76.94|78.82|76.62|0
1726474200000|2024-09-16 08:10:00|79.04|76.84|79.09|76.89|79.21|77.01|78.96|76.76|0
1726474500000|2024-09-16 08:15:00|79.11|76.91|79.09|76.89|79.17|76.97|79.01|76.81|0
1726474800000|2024-09-16 08:20:00|79.05|76.85|78.82|76.62|79.07|76.87|78.82|76.62|0
1726475100000|2024-09-16 08:25:00|78.85|76.65|78.89|76.69|78.97|76.77|78.7|76.5|0
1726475400000|2024-09-16 08:30:00|78.91|76.71|79.13|76.93|79.13|76.93|78.83|76.63|0
1726475700000|2024-09-16 08:35:00|79.15|76.95|79.2|77|79.28|77.08|79.09|76.89|0
1726476000000|2024-09-16 08:40:00|79.16|76.96|79.04|76.84|79.16|76.96|79.01|76.81|0
1726476300000|2024-09-16 08:45:00|79.08|76.88|79.2|77|79.24|77.04|79.02|76.82|0
1726476600000|2024-09-16 08:50:00|79.18|76.98|78.98|76.78|79.22|77.02|78.9|76.7|0
1726476900000|2024-09-16 08:55:00|79|76.8|78.92|76.72|79|76.8|78.88|76.68|0
1726477200000|2024-09-16 09:00:00|78.96|76.76|78.84|76.64|79.02|76.82|78.82|76.62|0
1726477500000|2024-09-16 09:05:00|78.88|76.68|78.84|76.64|79.04|76.84|78.84|76.64|0
1726477800000|2024-09-16 09:10:00|78.88|76.68|78.54|76.34|78.88|76.68|78.54|76.34|0
1726478100000|2024-09-16 09:15:00|78.52|76.32|78.64|76.44|78.74|76.54|78.52|76.32|0
1726478400000|2024-09-16 09:20:00|78.66|76.46|78.87|76.67|78.87|76.67|78.64|76.44|0
1726478700000|2024-09-16 09:25:00|78.81|76.61|78.75|76.55|78.91|76.71|78.69|76.49|0
1726479000000|2024-09-16 09:30:00|78.79|76.59|78.67|76.47|78.79|76.59|78.63|76.43|0
1726479300000|2024-09-16 09:35:00|78.71|76.51|78.75|76.55|78.83|76.63|78.63|76.43|0
1726479600000|2024-09-16 09:40:00|78.77|76.57|79|76.8|79.02|76.82|78.75|76.55|0
1726479900000|2024-09-16 09:45:00|78.98|76.78|79.1|76.9|79.22|77.02|78.94|76.74|0
1726480200000|2024-09-16 09:50:00|79.06|76.86|79.21|77.01|79.21|77.01|79.04|76.84|0
1726480500000|2024-09-16 09:55:00|79.17|76.97|79.25|77.05|79.29|77.09|79.05|76.85|0
1726480800000|2024-09-16 10:00:00|79.27|77.07|79.53|77.33|79.61|77.41|79.25|77.05|0
1726481100000|2024-09-16 10:05:00|79.55|77.35|79.72|77.52|79.8|77.6|79.43|77.23|0
1726481400000|2024-09-16 10:10:00|79.64|77.44|79.6|77.4|80.12|77.92|79.54|77.34|0
1726481700000|2024-09-16 10:15:00|79.62|77.42|79.4|77.2|79.62|77.42|79.36|77.16|0
1726482000000|2024-09-16 10:20:00|79.44|77.24|78.83|76.63|79.48|77.28|77.87|75.67|0
1726482300000|2024-09-16 10:25:00|78.81|76.61|79.22|77.02|79.31|77.11|78.81|76.61|0
1726482600000|2024-09-16 10:30:00|79.15|76.95|79.16|76.96|79.21|77.01|78.99|76.79|0
1726482900000|2024-09-16 10:35:00|79.18|76.98|79.26|77.06|79.34|77.14|79.06|76.86|0
1726483200000|2024-09-16 10:40:00|79.24|77.04|78.9|76.7|79.26|77.06|78.88|76.68|0
1726483500000|2024-09-16 10:45:00|78.82|76.62|78.63|76.43|78.84|76.64|78.63|76.43|0
1726483800000|2024-09-16 10:50:00|78.65|76.45|78.54|76.34|78.7|76.5|78.47|76.27|0
1726484100000|2024-09-16 10:55:00|78.57|76.37|78.5|76.3|78.68|76.48|78.5|76.3|0
1726484400000|2024-09-16 11:00:00|78.58|76.38|78.74|76.54|78.78|76.58|78.5|76.3|0
1726484700000|2024-09-16 11:05:00|78.7|76.5|78.84|76.64|78.97|76.77|78.66|76.46|0
1726485000000|2024-09-16 11:10:00|78.85|76.65|78.87|76.67|78.97|76.77|78.7|76.5|0
1726485300000|2024-09-16 11:15:00|78.93|76.73|79.17|76.97|79.19|76.99|78.89|76.69|0
1726485600000|2024-09-16 11:20:00|79.13|76.93|79.44|77.24|79.44|77.24|78.99|76.79|0
1726485900000|2024-09-16 11:25:00|79.42|77.22|79.24|77.04|79.52|77.32|79.24|77.04|0
1726486200000|2024-09-16 11:30:00|79.28|77.08|79.28|77.08|79.44|77.24|79.2|77|0
1726486500000|2024-09-16 11:35:00|79.26|77.06|79.24|77.04|79.34|77.14|79.14|76.94|0
1726486800000|2024-09-16 11:40:00|79.22|77.02|79.31|77.11|79.38|77.18|79.02|76.82|0
1726487100000|2024-09-16 11:45:00|79.34|77.14|79.06|76.86|79.34|77.14|78.92|76.72|0
1726487400000|2024-09-16 11:50:00|79.04|76.84|79.27|77.07|79.31|77.11|78.96|76.76|0
1726487700000|2024-09-16 11:55:00|79.23|77.03|79.19|76.99|79.45|77.25|79.11|76.91|0
1726488000000|2024-09-16 12:00:00|79.15|76.95|79.55|77.35|79.55|77.35|79.11|76.91|0
1726488300000|2024-09-16 12:05:00|79.53|77.33|79.07|76.87|79.66|77.46|79.03|76.83|0
1726488600000|2024-09-16 12:10:00|79.11|76.91|79.26|77.06|79.3|77.1|78.95|76.75|0
1726488900000|2024-09-16 12:15:00|79.3|77.1|79.58|77.38|79.58|77.38|79.22|77.02|0
1726489200000|2024-09-16 12:20:00|79.54|77.34|79.66|77.46|79.66|77.46|79.5|77.3|0
1726489500000|2024-09-16 12:25:00|79.64|77.44|79.48|77.28|79.66|77.46|79.42|77.22|0
1726489800000|2024-09-16 12:30:00|79.36|77.16|79.57|77.37|79.61|77.41|79.28|77.08|0
1726490100000|2024-09-16 12:35:00|79.61|77.41|79.14|76.94|79.69|77.49|79.06|76.86|0
1726490400000|2024-09-16 12:40:00|79.1|76.9|79.53|77.33|79.69|77.49|79.1|76.9|0
1726490700000|2024-09-16 12:45:00|79.49|77.29|79.65|77.45|79.77|77.57|79.49|77.29|0
1726491000000|2024-09-16 12:50:00|79.67|77.47|79.73|77.53|79.77|77.57|79.53|77.33|0
1726491300000|2024-09-16 12:55:00|79.65|77.45|79.48|77.28|79.69|77.49|79.41|77.21|0
1726491600000|2024-09-16 13:00:00|79.44|77.24|79.44|77.24|79.52|77.32|79.25|77.05|0
1726491900000|2024-09-16 13:05:00|79.46|77.26|79.44|77.24|79.6|77.4|79.28|77.08|0
1726492200000|2024-09-16 13:10:00|79.42|77.22|79.44|77.24|79.7|77.5|79.32|77.12|0
1726492500000|2024-09-16 13:15:00|79.46|77.26|79.52|77.32|79.6|77.4|79.36|77.16|0
1726492800000|2024-09-16 13:20:00|79.48|77.28|79.59|77.39|79.63|77.43|79.46|77.26|0
1726493100000|2024-09-16 13:25:00|79.63|77.43|79.18|76.98|79.63|77.43|79.04|76.84|0
1726493400000|2024-09-16 13:30:00|79.16|76.96|80.07|77.87|80.07|77.87|78.49|76.29|0
1726493700000|2024-09-16 13:35:00|80.03|77.83|80.35|78.15|80.55|78.35|80.03|77.83|0
1726494000000|2024-09-16 13:40:00|80.39|78.19|80.83|78.63|81.13|78.93|79.55|77.35|0
1726494300000|2024-09-16 13:45:00|80.87|78.67|79.63|77.43|81.03|78.83|79.63|77.43|0
1726494600000|2024-09-16 13:50:00|79.59|77.39|78.46|76.26|80.03|77.83|78.46|76.26|0
1726494900000|2024-09-16 13:55:00|78.42|76.22|78.83|76.63|79.08|76.88|78.3|76.1|0
1726495200000|2024-09-16 14:00:00|78.85|76.65|79.16|76.96|80.15|77.95|78.38|76.18|0
1726495500000|2024-09-16 14:05:00|78.96|76.76|79.47|77.27|79.65|77.45|78.77|76.57|0
1726495800000|2024-09-16 14:10:00|79.53|77.33|79.33|77.13|79.77|77.57|79.17|76.97|0
1726496100000|2024-09-16 14:15:00|79.29|77.09|79.29|77.09|79.43|77.23|79.02|76.82|0
1726496400000|2024-09-16 14:20:00|79.33|77.13|80.2|78|80.36|78.16|79.29|77.09|0
1726496700000|2024-09-16 14:25:00|80.16|77.96|80.91|78.71|81.56|79.36|80.16|77.96|0
1726497000000|2024-09-16 14:30:00|81|78.8|82.31|80.11|82.59|80.39|80.6|78.4|0
1726497300000|2024-09-16 14:35:00|82.35|80.15|81.29|79.09|82.39|80.19|80.85|78.65|0
1726497600000|2024-09-16 14:40:00|81.17|78.97|80.64|78.44|81.29|79.09|80.57|78.37|0
1726497900000|2024-09-16 14:45:00|80.6|78.4|80.84|78.64|81.85|79.65|80.6|78.4|0
1726498200000|2024-09-16 14:50:00|80.88|78.68|81.24|79.04|81.61|79.41|80.36|78.16|0
1726498500000|2024-09-16 14:55:00|81.2|79|81.4|79.2|81.61|79.41|80.96|78.76|0
1726498800000|2024-09-16 15:00:00|81.48|79.28|83.21|81.01|83.62|81.42|81.2|79|0
1726499100000|2024-09-16 15:05:00|83.13|80.93|82.39|80.19|83.21|81.01|82.15|79.95|0
1726499400000|2024-09-16 15:10:00|82.43|80.23|82.18|79.98|82.43|80.23|81.9|79.7|0
1726499700000|2024-09-16 15:15:00|82.21|80.01|82|79.8|82.35|80.15|81.86|79.66|0
1726500000000|2024-09-16 15:20:00|82.02|79.82|81.66|79.46|82.34|80.14|81.66|79.46|0
1726500300000|2024-09-16 15:25:00|81.62|79.42|82.59|80.39|82.63|80.43|81.45|79.25|0
1726500600000|2024-09-16 15:30:00|82.54|80.34|81.89|79.69|82.54|80.34|81.89|79.69|0
1726500900000|2024-09-16 15:35:00|81.93|79.73|82.54|80.34|82.79|80.59|81.89|79.69|0
1726501200000|2024-09-16 15:40:00|82.56|80.36|82.82|80.62|82.84|80.64|82.46|80.26|0
1726501500000|2024-09-16 15:45:00|82.86|80.66|82.54|80.34|83.09|80.89|82.5|80.3|0
1726501800000|2024-09-16 15:50:00|82.52|80.32|81.77|79.57|82.94|80.74|81.77|79.57|0
1726502100000|2024-09-16 15:55:00|81.72|79.52|81.88|79.68|82.05|79.85|81.64|79.44|0
1726502400000|2024-09-16 16:00:00|81.8|79.6|83.12|80.92|83.12|80.92|81.72|79.52|0
1726502700000|2024-09-16 16:05:00|83.16|80.96|82.63|80.43|83.24|81.04|82.47|80.27|0
1726503000000|2024-09-16 16:10:00|82.65|80.45|82.2|80|83.44|81.24|82.04|79.84|0
1726503300000|2024-09-16 16:15:00|82.16|79.96|82.6|80.4|82.69|80.49|81.95|79.75|0
1726503600000|2024-09-16 16:20:00|82.64|80.44|82.56|80.36|82.97|80.77|82.44|80.24|0
1726503900000|2024-09-16 16:25:00|82.52|80.32|81.32|79.12|82.52|80.32|81.26|79.06|0
1726504200000|2024-09-16 16:30:00|81.34|79.14|81.7|79.5|82.23|80.03|81.18|78.98|0
1726504500000|2024-09-16 16:35:00|81.66|79.46|81.66|79.46|81.78|79.58|81.3|79.1|0
1726504800000|2024-09-16 16:40:00|81.62|79.42|81.66|79.46|81.74|79.54|81.46|79.26|0
1726505100000|2024-09-16 16:45:00|81.7|79.5|81.46|79.26|81.94|79.74|81.46|79.26|0
1726505400000|2024-09-16 16:50:00|81.42|79.22|81.25|79.05|81.54|79.34|81.13|78.93|0
1726505700000|2024-09-16 16:55:00|81.29|79.09|81.05|78.85|81.33|79.13|80.97|78.77|0
1726506000000|2024-09-16 17:00:00|81.01|78.81|81.21|79.01|81.25|79.05|81.01|78.81|0
1726506300000|2024-09-16 17:05:00|81.17|78.97|81.05|78.85|81.23|79.03|80.99|78.79|0
1726506600000|2024-09-16 17:10:00|81.01|78.81|81.05|78.85|81.13|78.93|80.85|78.65|0
1726506900000|2024-09-16 17:15:00|80.97|78.77|81.02|78.82|81.2|79|80.8|78.6|0
1726507200000|2024-09-16 17:20:00|81|78.8|80.88|78.68|81.32|79.12|80.84|78.64|0
1726507500000|2024-09-16 17:25:00|80.86|78.66|80.72|78.52|81.48|79.28|80.52|78.32|0
1726507800000|2024-09-16 17:30:00|80.68|78.48|80.68|78.48|80.9|78.7|80.64|78.44|0
1726508100000|2024-09-16 17:35:00|80.76|78.56|79.84|77.64|80.76|78.56|79.84|77.64|0
1726508400000|2024-09-16 17:40:00|79.92|77.72|79.8|77.6|80.32|78.12|79.68|77.48|0
1726508700000|2024-09-16 17:45:00|79.84|77.64|79.92|77.72|79.92|77.72|79.72|77.52|0
1726509000000|2024-09-16 17:50:00|79.88|77.68|79.7|77.5|79.9|77.7|79.52|77.32|0
1726509300000|2024-09-16 17:55:00|79.72|77.52|79.48|77.28|79.83|77.63|79.44|77.24|0
1726509600000|2024-09-16 18:00:00|79.52|77.32|79.91|77.71|79.95|77.75|79.48|77.28|0
1726509900000|2024-09-16 18:05:00|79.99|77.79|79.75|77.55|80.19|77.99|79.75|77.55|0
1726510200000|2024-09-16 18:10:00|79.71|77.51|79.55|77.35|79.75|77.55|79.39|77.19|0
1726510500000|2024-09-16 18:15:00|79.57|77.37|79.82|77.62|79.94|77.74|79.43|77.23|0
1726510800000|2024-09-16 18:20:00|79.79|77.59|79.69|77.49|79.9|77.7|79.39|77.19|0
1726511100000|2024-09-16 18:25:00|79.66|77.46|79.43|77.23|79.7|77.5|79.35|77.15|0
1726511400000|2024-09-16 18:30:00|79.39|77.19|79.35|77.15|79.62|77.42|79.27|77.07|0
1726511700000|2024-09-16 18:35:00|79.38|77.18|79.84|77.64|80.59|78.39|79.23|77.03|0
1726512000000|2024-09-16 18:40:00|79.88|77.68|80.36|78.16|80.72|78.52|79.84|77.64|0
1726512300000|2024-09-16 18:45:00|80.4|78.2|80.12|77.92|80.84|78.64|80.08|77.88|0
1726512600000|2024-09-16 18:50:00|80.08|77.88|80.45|78.25|80.55|78.35|80.04|77.84|0
1726512900000|2024-09-16 18:55:00|80.47|78.27|79.48|77.28|80.51|78.31|79.44|77.24|0
1726513200000|2024-09-16 19:00:00|79.52|77.32|79.97|77.77|79.99|77.79|79.52|77.32|0
1726513500000|2024-09-16 19:05:00|79.95|77.75|79.79|77.59|80.03|77.83|79.64|77.44|0
1726513800000|2024-09-16 19:10:00|79.77|77.57|80.43|78.23|80.47|78.27|79.71|77.51|0
1726514100000|2024-09-16 19:15:00|80.47|78.27|80.21|78.01|80.58|78.38|80.11|77.91|0
1726514400000|2024-09-16 19:20:00|80.22|78.02|80.5|78.3|80.62|78.42|80.22|78.02|0
1726514700000|2024-09-16 19:25:00|80.38|78.18|80.14|77.94|80.46|78.26|80.14|77.94|0
1726515000000|2024-09-16 19:30:00|80.18|77.98|79.73|77.53|80.22|78.02|79.55|77.35|0
1726515300000|2024-09-16 19:35:00|79.7|77.5|79.62|77.42|80.3|78.1|79.51|77.31|0
1726515600000|2024-09-16 19:40:00|79.66|77.46|79.5|77.3|79.74|77.54|79.39|77.19|0
1726515900000|2024-09-16 19:45:00|79.46|77.26|79.58|77.38|79.62|77.42|79.35|77.15|0
1726516200000|2024-09-16 19:50:00|79.66|77.46|79.09|76.89|79.74|77.54|79.03|76.83|0
1726516500000|2024-09-16 19:55:00|79.19|76.99|79.5|77.3|79.62|77.42|78.79|76.59|0
1726516800000|2024-09-16 20:00:00|79.1|76.9|79.69|77.49|79.77|77.57|79.1|76.9|0
1726517100000|2024-09-16 20:05:00|79.73|77.53|79.55|77.35|79.77|77.57|79.49|77.29|0
1726517400000|2024-09-16 20:10:00|79.57|77.37|79.81|77.61|79.85|77.65|79.57|77.37|0
1726517700000|2024-09-16 20:15:00|79.91|77.51|79.83|77.43|79.91|77.51|79.75|77.35|0
1726518000000|2024-09-16 20:20:00|79.87|77.47|79.59|77.19|79.87|77.47|79.59|77.19|0
1726518300000|2024-09-16 20:25:00|79.55|77.15|79.66|77.26|79.71|77.31|79.55|77.15|0
1726518600000|2024-09-16 20:30:00|79.7|77.3|79.9|77.5|79.94|77.54|79.62|77.22|0
1726518900000|2024-09-16 20:35:00|79.86|77.46|79.78|77.38|79.86|77.46|79.78|77.38|0
1726519200000|2024-09-16 20:40:00|79.82|77.42|79.9|77.5|79.94|77.54|79.82|77.42|0
1726519500000|2024-09-16 20:45:00|79.94|77.54|79.93|77.53|79.97|77.57|79.82|77.42|0
1726519800000|2024-09-16 20:50:00|79.97|77.57|80.05|77.65|80.05|77.65|79.95|77.55|0
1726520100000|2024-09-16 20:55:00|80.07|77.67|80.08|77.68|80.13|77.73|80.03|77.63|0
1726520400000|2024-09-16 21:00:00|80.01|77.61|80.17|77.77|80.27|77.87|80.01|77.61|0
1726520700000|2024-09-16 21:05:00|80.2|77.8|80.19|77.79|80.3|77.9|80.19|77.79|0
1726521000000|2024-09-16 21:10:00|80.23|77.83|80.18|77.78|80.23|77.83|80.18|77.78|0
1726521300000|2024-09-16 21:15:00|80.19|77.79|80.18|77.78|80.19|77.79|80.14|77.74|0
1726521600000|2024-09-16 21:20:00|80.19|77.79|80.2|77.8|80.2|77.8|80.19|77.79|0
1726521900000|2024-09-16 21:25:00|80.18|77.78|80.32|77.92|80.33|77.93|80.18|77.78|0
1726522200000|2024-09-16 21:30:00|80.26|77.86|80.23|77.83|80.27|77.87|80.23|77.83|0
1726522500000|2024-09-16 21:35:00|80.22|77.82|80.22|77.82|80.31|77.91|80.22|77.82|0
1726522800000|2024-09-16 21:40:00|80.21|77.81|80.24|77.84|80.3|77.9|80.21|77.81|0
1726523100000|2024-09-16 21:45:00|80.19|77.79|80.19|77.79|80.23|77.83|80.17|77.77|0
1726523400000|2024-09-16 21:50:00|80.3|77.9|80.32|77.92|80.38|77.98|80.24|77.84|0
1726523700000|2024-09-16 21:55:00|80.27|77.87|80.27|77.87|80.3|77.9|80.08|77.68|0
1726524000000|2024-09-16 22:00:00|79.97|77.57|79.93|77.53|80.01|77.61|79.79|77.39|0
1726524300000|2024-09-16 22:05:00|79.96|77.56|79.67|77.27|79.96|77.56|79.63|77.23|0
1726524600000|2024-09-16 22:10:00|79.65|77.25|79.61|77.21|79.67|77.27|79.59|77.19|0
1726524900000|2024-09-16 22:15:00|79.62|77.22|79.29|76.89|79.64|77.24|79.23|76.83|0
1726525200000|2024-09-16 22:20:00|79.31|76.91|79.17|76.77|79.42|77.02|79.17|76.77|0
1726525500000|2024-09-16 22:25:00|79.25|76.85|79.42|77.02|79.46|77.06|79.15|76.75|0
1726525800000|2024-09-16 22:30:00|79.46|77.06|79.28|76.88|79.46|77.06|79.21|76.81|0
1726526100000|2024-09-16 22:35:00|79.3|76.9|79.16|76.76|79.3|76.9|79.16|76.76|0
1726526400000|2024-09-16 22:40:00|79.2|76.8|79.24|76.84|79.34|76.94|79.2|76.8|0
1726526700000|2024-09-16 22:45:00|79.28|76.88|79.37|76.97|79.45|77.05|79.22|76.82|0
1726527000000|2024-09-16 22:50:00|79.4|77|79.28|76.88|79.41|77.01|79.18|76.78|0
1726527300000|2024-09-16 22:55:00|79.29|76.89|79.45|77.05|79.51|77.11|79.29|76.89|0
1726527600000|2024-09-16 23:00:00|79.41|77.01|79.41|77.01|79.41|77.01|79.17|76.77|0
1726527900000|2024-09-16 23:05:00|79.39|76.99|79.55|77.15|79.55|77.15|79.33|76.93|0
1726528200000|2024-09-16 23:10:00|79.56|77.16|79.84|77.44|79.92|77.52|79.56|77.16|0
1726528500000|2024-09-16 23:15:00|79.82|77.42|79.64|77.24|79.82|77.42|79.6|77.2|0
1726528800000|2024-09-16 23:20:00|79.66|77.26|79.62|77.22|79.8|77.4|79.62|77.22|0
1726529100000|2024-09-16 23:25:00|79.6|77.2|79.5|77.1|79.66|77.26|79.28|76.88|0
1726529400000|2024-09-16 23:30:00|79.48|77.08|79.67|77.27|79.73|77.33|79.4|77|0
1726529700000|2024-09-16 23:35:00|79.71|77.31|79.69|77.29|79.79|77.39|79.67|77.27|0
1726530000000|2024-09-16 23:40:00|79.71|77.31|79.71|77.31|79.73|77.33|79.59|77.19|0
1726530300000|2024-09-16 23:45:00|79.69|77.29|79.67|77.27|79.75|77.35|79.63|77.23|0
1726530600000|2024-09-16 23:50:00|79.63|77.23|79.7|77.3|79.73|77.33|79.59|77.19|0
1726530900000|2024-09-16 23:55:00|79.72|77.32|79.8|77.4|79.9|77.5|79.7|77.3|0
1726531200000|2024-09-17 00:00:00|79.9|77.5|79.74|77.34|79.9|77.5|79.47|77.07|0
1726531500000|2024-09-17 00:05:00|79.7|77.3|79.82|77.42|79.9|77.5|79.7|77.3|0
1726531800000|2024-09-17 00:10:00|79.86|77.46|79.89|77.49|79.97|77.57|79.78|77.38|0
1726532100000|2024-09-17 00:15:00|79.85|77.65|79.71|77.51|79.87|77.67|79.67|77.47|0
1726532400000|2024-09-17 00:20:00|79.67|77.47|79.79|77.59|79.81|77.61|79.63|77.43|0
1726532700000|2024-09-17 00:25:00|79.75|77.55|79.97|77.77|79.99|77.79|79.71|77.51|0
1726533000000|2024-09-17 00:30:00|79.95|77.75|80|77.8|80.18|77.98|79.91|77.71|0
1726533300000|2024-09-17 00:35:00|79.98|77.78|80.1|77.9|80.18|77.98|79.98|77.78|0
1726533600000|2024-09-17 00:40:00|80.14|77.94|80.26|78.06|80.3|78.1|80.06|77.86|0
1726533900000|2024-09-17 00:45:00|80.3|78.1|80.26|78.06|80.32|78.12|80.16|77.96|0
1726534200000|2024-09-17 00:50:00|80.24|78.04|80.2|78|80.24|78.04|80.06|77.86|0
1726534500000|2024-09-17 00:55:00|80.21|78.01|80.23|78.03|80.29|78.09|80.13|77.93|0
1726534800000|2024-09-17 01:00:00|80.27|78.07|80.05|77.85|80.33|78.13|80.05|77.85|0
1726535100000|2024-09-17 01:05:00|80.09|77.89|80.21|78.01|80.21|78.01|80.09|77.89|0
1726535400000|2024-09-17 01:10:00|80.19|77.99|80.19|77.99|80.23|78.03|80.09|77.89|0
1726535700000|2024-09-17 01:15:00|80.21|78.01|80.34|78.14|80.4|78.2|80.09|77.89|0
1726536000000|2024-09-17 01:20:00|80.32|78.12|80.48|78.28|80.56|78.36|80.32|78.12|0
1726536300000|2024-09-17 01:25:00|80.46|78.26|80.56|78.36|80.6|78.4|80.44|78.24|0
1726536600000|2024-09-17 01:30:00|80.52|78.32|80.28|78.08|80.52|78.32|80.24|78.04|0
1726536900000|2024-09-17 01:35:00|80.26|78.06|80.24|78.04|80.38|78.18|80.24|78.04|0
1726537200000|2024-09-17 01:40:00|80.26|78.06|79.96|77.76|80.28|78.08|79.92|77.72|0
1726537500000|2024-09-17 01:45:00|79.94|77.74|80.09|77.89|80.23|78.03|79.88|77.68|0
1726537800000|2024-09-17 01:50:00|80.11|77.91|80.19|77.99|80.27|78.07|80.03|77.83|0
1726538100000|2024-09-17 01:55:00|80.15|77.95|79.93|77.73|80.15|77.95|79.91|77.71|0
1726538400000|2024-09-17 02:00:00|79.95|77.75|79.99|77.79|80.07|77.87|79.91|77.71|0
1726538700000|2024-09-17 02:05:00|80.03|77.83|80.15|77.95|80.19|77.99|79.95|77.75|0
1726539000000|2024-09-17 02:10:00|80.19|77.99|80.1|77.9|80.22|78.02|80.05|77.85|0
1726539300000|2024-09-17 02:15:00|80.14|77.94|80.08|77.88|80.2|78|80.02|77.82|0
1726539600000|2024-09-17 02:20:00|80.1|77.9|80.26|78.06|80.3|78.1|80.04|77.84|0
1726539900000|2024-09-17 02:25:00|80.22|78.02|80.18|77.98|80.22|78.02|80.08|77.88|0
1726540200000|2024-09-17 02:30:00|80.22|78.02|80.26|78.06|80.3|78.1|80.18|77.98|0
1726540500000|2024-09-17 02:35:00|80.28|78.08|80.23|78.03|80.37|78.17|80.21|78.01|0
1726540800000|2024-09-17 02:40:00|80.21|78.01|80.09|77.89|80.25|78.05|80.09|77.89|0
1726541100000|2024-09-17 02:45:00|80.13|77.93|80.05|77.85|80.17|77.97|80.05|77.85|0
1726541400000|2024-09-17 02:50:00|80.03|77.83|79.93|77.73|80.03|77.83|79.93|77.73|0
1726541700000|2024-09-17 02:55:00|79.95|77.75|79.91|77.71|79.99|77.79|79.77|77.57|0
1726542000000|2024-09-17 03:00:00|79.89|77.69|79.97|77.77|79.97|77.77|79.85|77.65|0
1726542300000|2024-09-17 03:05:00|79.93|77.73|79.81|77.61|79.93|77.73|79.81|77.61|0
1726542600000|2024-09-17 03:10:00|79.83|77.63|80.16|77.96|80.16|77.96|79.83|77.63|0
1726542900000|2024-09-17 03:15:00|80.14|77.94|80.72|78.52|80.72|78.52|79.54|77.34|0
1726543200000|2024-09-17 03:20:00|80.74|78.54|80.7|78.5|80.76|78.56|80.68|78.48|0
1726543500000|2024-09-17 03:25:00|80.68|78.48|80.68|78.48|80.76|78.56|80.68|78.48|0
1726543800000|2024-09-17 03:30:00|80.56|78.36|80.24|78.04|80.56|78.36|80.2|78|0
1726544100000|2024-09-17 03:35:00|80.28|78.08|80.55|78.35|80.55|78.35|80.24|78.04|0
1726544400000|2024-09-17 03:40:00|80.54|78.34|80.43|78.23|80.71|78.51|80.39|78.19|0
1726544700000|2024-09-17 03:45:00|80.47|78.27|80.43|78.23|80.53|78.33|80.35|78.15|0
1726545000000|2024-09-17 03:50:00|80.45|78.25|80.47|78.27|80.47|78.27|80.37|78.17|0
1726545300000|2024-09-17 03:55:00|80.51|78.31|80.43|78.23|80.55|78.35|80.39|78.19|0
1726545600000|2024-09-17 04:00:00|80.47|78.27|80.5|78.3|80.59|78.39|80.37|78.17|0
1726545900000|2024-09-17 04:05:00|80.49|78.29|80.34|78.14|80.5|78.3|80.3|78.1|0
1726546200000|2024-09-17 04:10:00|80.32|78.12|80.24|78.04|80.34|78.14|80.18|77.98|0
1726546500000|2024-09-17 04:15:00|80.22|78.02|80.26|78.06|80.3|78.1|80.18|77.98|0
1726546800000|2024-09-17 04:20:00|80.3|78.1|80.3|78.1|80.46|78.26|80.26|78.06|0
1726547100000|2024-09-17 04:25:00|80.32|78.12|80.26|78.06|80.34|78.14|80.2|78|0
1726547400000|2024-09-17 04:30:00|80.22|78.02|80.22|78.02|80.26|78.06|80.18|77.98|0
1726547700000|2024-09-17 04:35:00|80.2|78|80.13|77.93|80.22|78.02|80.02|77.82|0
1726548000000|2024-09-17 04:40:00|80.17|77.97|80.09|77.89|80.21|78.01|80.01|77.81|0
1726548300000|2024-09-17 04:45:00|80.05|77.85|79.89|77.69|80.09|77.89|79.89|77.69|0
1726548600000|2024-09-17 04:50:00|79.87|77.67|79.91|77.71|79.93|77.73|79.85|77.65|0
1726548900000|2024-09-17 04:55:00|79.89|77.69|79.77|77.57|79.89|77.69|79.73|77.53|0
1726549200000|2024-09-17 05:00:00|79.75|77.55|79.65|77.45|79.77|77.57|79.53|77.33|0
1726549500000|2024-09-17 05:05:00|79.61|77.41|79.59|77.39|79.65|77.45|79.53|77.33|0
1726549800000|2024-09-17 05:10:00|79.57|77.37|79.61|77.41|79.69|77.49|79.57|77.37|0
1726550100000|2024-09-17 05:15:00|79.57|77.37|79.57|77.37|79.61|77.41|79.53|77.33|0
1726550400000|2024-09-17 05:20:00|79.55|77.35|79.47|77.27|79.6|77.4|79.47|77.27|0
1726550700000|2024-09-17 05:25:00|79.45|77.25|79.6|77.4|79.64|77.44|79.41|77.21|0
1726551000000|2024-09-17 05:30:00|79.56|77.36|80.23|78.03|80.23|78.03|79.44|77.24|0
1726551300000|2024-09-17 05:35:00|80.26|78.06|80.18|77.98|80.3|78.1|80.11|77.91|0
1726551600000|2024-09-17 05:40:00|80.22|78.02|80.16|77.96|80.22|78.02|80.1|77.9|0
1726551900000|2024-09-17 05:45:00|80.14|77.94|80.18|77.98|80.26|78.06|80.1|77.9|0
1726552200000|2024-09-17 05:50:00|80.22|78.02|80.1|77.9|80.24|78.04|80.06|77.86|0
1726552500000|2024-09-17 05:55:00|80.14|77.94|80.08|77.88|80.18|77.98|80.06|77.86|0
1726552800000|2024-09-17 06:00:00|80.1|77.9|80.1|77.9|80.1|77.9|79.98|77.78|0
1726553100000|2024-09-17 06:05:00|80.13|77.93|80.09|77.89|80.27|78.07|80.02|77.82|0
1726553400000|2024-09-17 06:10:00|80.05|77.85|80.01|77.81|80.09|77.89|79.97|77.77|0
1726553700000|2024-09-17 06:15:00|80.03|77.83|79.97|77.77|80.17|77.97|79.97|77.77|0
1726554000000|2024-09-17 06:20:00|80.01|77.81|80.01|77.81|80.05|77.85|79.97|77.77|0
1726554300000|2024-09-17 06:25:00|80.03|77.83|79.93|77.73|80.05|77.85|79.89|77.69|0
1726554600000|2024-09-17 06:30:00|79.95|77.75|79.85|77.65|79.97|77.77|79.77|77.57|0
1726554900000|2024-09-17 06:35:00|79.81|77.61|79.88|77.68|79.96|77.76|79.81|77.61|0
1726555200000|2024-09-17 06:40:00|79.94|77.74|79.96|77.76|80|77.8|79.88|77.68|0
1726555500000|2024-09-17 06:45:00|79.92|77.72|79.72|77.52|79.92|77.72|79.68|77.48|0
1726555800000|2024-09-17 06:50:00|79.76|77.56|79.68|77.48|79.84|77.64|79.68|77.48|0
1726556100000|2024-09-17 06:55:00|79.64|77.44|79.68|77.48|79.76|77.56|79.64|77.44|0
1726556400000|2024-09-17 07:00:00|79.7|77.5|79.72|77.52|79.8|77.6|79.52|77.32|0
1726556700000|2024-09-17 07:05:00|79.76|77.56|79.6|77.4|79.76|77.56|79.6|77.4|0
1726557000000|2024-09-17 07:10:00|79.56|77.36|79.5|77.3|79.68|77.48|79.44|77.24|0
1726557300000|2024-09-17 07:15:00|79.52|77.32|78.89|76.69|79.56|77.36|78.76|76.56|0
1726557600000|2024-09-17 07:20:00|78.85|76.65|79.04|76.84|79.24|77.04|78.81|76.61|0
1726557900000|2024-09-17 07:25:00|79.06|76.86|78.75|76.55|79.16|76.96|78.69|76.49|0
1726558200000|2024-09-17 07:30:00|78.77|76.57|78.61|76.41|78.85|76.65|78.57|76.37|0
1726558500000|2024-09-17 07:35:00|78.57|76.37|78.28|76.08|78.61|76.41|78.26|76.06|0
1726558800000|2024-09-17 07:40:00|78.26|76.06|78.03|75.83|78.34|76.14|77.95|75.75|0
1726559100000|2024-09-17 07:45:00|78.1|75.9|78.18|75.98|78.26|76.06|78.06|75.86|0
1726559400000|2024-09-17 07:50:00|78.22|76.02|78.74|76.54|79.05|76.85|77.81|75.61|0
1726559700000|2024-09-17 07:55:00|78.76|76.56|78.6|76.4|78.8|76.6|78.52|76.32|0
1726560000000|2024-09-17 08:00:00|78.56|76.36|78.44|76.24|78.56|76.36|78.29|76.09|0
1726560300000|2024-09-17 08:05:00|78.43|76.23|78.19|75.99|78.46|76.26|78.13|75.93|0
1726560600000|2024-09-17 08:10:00|78.17|75.97|78.09|75.89|78.17|75.97|77.96|75.76|0
1726560900000|2024-09-17 08:15:00|78.05|75.85|78.09|75.89|78.36|76.16|78.05|75.85|0
1726561200000|2024-09-17 08:20:00|78.11|75.91|78.17|75.97|78.21|76.01|78.09|75.89|0
1726561500000|2024-09-17 08:25:00|78.2|76|78.36|76.16|78.44|76.24|78.13|75.93|0
1726561800000|2024-09-17 08:30:00|78.28|76.08|78.2|76|78.32|76.12|78.08|75.88|0
1726562100000|2024-09-17 08:35:00|78.24|76.04|78.12|75.92|78.32|76.12|78.08|75.88|0
1726562400000|2024-09-17 08:40:00|78.04|75.84|78.08|75.88|78.24|76.04|78.01|75.81|0
1726562700000|2024-09-17 08:45:00|78.06|75.86|78.31|76.11|78.35|76.15|78.04|75.84|0
1726563000000|2024-09-17 08:50:00|78.27|76.07|77.96|75.76|78.27|76.07|77.96|75.76|0
1726563300000|2024-09-17 08:55:00|78|75.8|78.04|75.84|78.06|75.86|77.84|75.64|0
1726563600000|2024-09-17 09:00:00|78|75.8|77.84|75.64|78.07|75.87|77.84|75.64|0
1726563900000|2024-09-17 09:05:00|77.88|75.68|77.57|75.37|77.9|75.7|77.49|75.29|0
1726564200000|2024-09-17 09:10:00|77.59|75.39|77.44|75.24|77.59|75.39|77.3|75.1|0
1726564500000|2024-09-17 09:15:00|77.42|75.22|77.47|75.27|77.53|75.33|77.32|75.12|0
1726564800000|2024-09-17 09:20:00|77.41|75.21|77.53|75.33|77.68|75.48|77.41|75.21|0
1726565100000|2024-09-17 09:25:00|77.55|75.35|77.52|75.32|77.6|75.4|77.41|75.21|0
1726565400000|2024-09-17 09:30:00|77.54|75.34|77.47|75.27|77.54|75.34|77.35|75.15|0
1726565700000|2024-09-17 09:35:00|77.45|75.25|77.25|75.05|77.48|75.28|77.25|75.05|0
1726566000000|2024-09-17 09:40:00|77.29|75.09|77.25|75.05|77.29|75.09|77.14|74.94|0
1726566300000|2024-09-17 09:45:00|77.27|75.07|77.02|74.82|77.29|75.09|77.02|74.82|0
1726566600000|2024-09-17 09:50:00|76.94|74.74|76.86|74.66|76.98|74.78|76.75|74.55|0
1726566900000|2024-09-17 09:55:00|76.83|74.63|77.13|74.93|77.17|74.97|76.83|74.63|0
1726567200000|2024-09-17 10:00:00|77.09|74.89|76.82|74.62|77.13|74.93|76.82|74.62|0
1726567500000|2024-09-17 10:05:00|76.78|74.58|76.86|74.66|76.97|74.77|76.75|74.55|0
1726567800000|2024-09-17 10:10:00|76.82|74.62|76.82|74.62|76.95|74.75|76.74|74.54|0
1726568100000|2024-09-17 10:15:00|76.84|74.64|76.97|74.77|77.09|74.89|76.84|74.64|0
1726568400000|2024-09-17 10:20:00|76.93|74.73|76.89|74.69|76.99|74.79|76.82|74.62|0
1726568700000|2024-09-17 10:25:00|76.85|74.65|76.97|74.77|77.01|74.81|76.81|74.61|0
1726569000000|2024-09-17 10:30:00|76.93|74.73|76.89|74.69|76.98|74.78|76.79|74.59|0
1726569300000|2024-09-17 10:35:00|76.87|74.67|76.39|74.19|77.91|75.71|76.17|73.97|0
1726569600000|2024-09-17 10:40:00|76.36|74.16|76.54|74.34|76.54|74.34|76.3|74.1|0
1726569900000|2024-09-17 10:45:00|76.51|74.31|76.54|74.34|76.58|74.38|76.47|74.27|0
1726570200000|2024-09-17 10:50:00|76.58|74.38|76.69|74.49|76.69|74.49|76.54|74.34|0
1726570500000|2024-09-17 10:55:00|76.67|74.47|76.74|74.54|76.92|74.72|76.38|74.18|0
1726570800000|2024-09-17 11:00:00|76.78|74.58|76.67|74.47|76.9|74.7|76.59|74.39|0
1726571100000|2024-09-17 11:05:00|76.7|74.5|76.7|74.5|76.82|74.62|76.66|74.46|0
1726571400000|2024-09-17 11:10:00|76.74|74.54|76.78|74.58|76.78|74.58|76.62|74.42|0
1726571700000|2024-09-17 11:15:00|76.81|74.61|77.04|74.84|77.08|74.88|76.78|74.58|0
1726572000000|2024-09-17 11:20:00|77.02|74.82|77|74.8|77.08|74.88|76.96|74.76|0
1726572300000|2024-09-17 11:25:00|77.04|74.84|77.08|74.88|77.12|74.92|77|74.8|0
1726572600000|2024-09-17 11:30:00|77|74.8|77.04|74.84|77.08|74.88|76.73|74.53|0
1726572900000|2024-09-17 11:35:00|77.07|74.87|76.92|74.72|77.25|75.05|76.92|74.72|0
1726573200000|2024-09-17 11:40:00|76.96|74.76|76.37|74.17|76.96|74.76|76.37|74.17|0
1726573500000|2024-09-17 11:45:00|76.38|74.18|76.04|73.84|76.38|74.18|76.04|73.84|0
1726573800000|2024-09-17 11:50:00|76|73.8|75.55|73.35|76.04|73.84|75.32|73.12|0
1726574100000|2024-09-17 11:55:00|75.51|73.31|75.53|73.33|75.6|73.4|75.13|72.93|0
1726574400000|2024-09-17 12:00:00|75.47|73.27|75.51|73.31|75.58|73.38|75.39|73.19|0
1726574700000|2024-09-17 12:05:00|75.47|73.27|75.54|73.34|75.73|73.53|75.35|73.15|0
1726575000000|2024-09-17 12:10:00|75.58|73.38|75.95|73.75|75.95|73.75|75.54|73.34|0
1726575300000|2024-09-17 12:15:00|75.99|73.79|76.03|73.83|76.26|74.06|75.92|73.72|0
1726575600000|2024-09-17 12:20:00|76.05|73.85|76.1|73.9|76.22|74.02|75.95|73.75|0
1726575900000|2024-09-17 12:25:00|76.14|73.94|75.93|73.73|76.14|73.94|75.69|73.49|0
1726576200000|2024-09-17 12:30:00|75.67|73.47|76.6|74.4|76.64|74.44|75.21|73.01|0
1726576500000|2024-09-17 12:35:00|76.56|74.36|76.37|74.17|76.56|74.36|75.58|73.38|0
1726576800000|2024-09-17 12:40:00|76.49|74.29|76.45|74.25|76.64|74.44|76.11|73.91|0
1726577100000|2024-09-17 12:45:00|76.41|74.21|76.25|74.05|76.6|74.4|76.14|73.94|0
1726577400000|2024-09-17 12:50:00|76.29|74.09|76.14|73.94|76.59|74.39|76.06|73.86|0
1726577700000|2024-09-17 12:55:00|76.06|73.86|75.76|73.56|76.18|73.98|75.76|73.56|0
1726578000000|2024-09-17 13:00:00|75.8|73.6|75.68|73.48|75.89|73.69|75.68|73.48|0
1726578300000|2024-09-17 13:05:00|75.72|73.52|75.53|73.33|75.83|73.63|75.49|73.29|0
1726578600000|2024-09-17 13:10:00|75.49|73.29|75.79|73.59|75.87|73.67|75.42|73.22|0
1726578900000|2024-09-17 13:15:00|75.77|73.57|75.86|73.66|75.9|73.7|75.64|73.44|0
1726579200000|2024-09-17 13:20:00|75.9|73.7|75.98|73.78|76.36|74.16|75.82|73.62|0
1726579500000|2024-09-17 13:25:00|75.96|73.76|76.01|73.81|76.32|74.12|75.9|73.7|0
1726579800000|2024-09-17 13:30:00|76.05|73.85|76.58|74.38|76.6|74.4|75.41|73.21|0
1726580100000|2024-09-17 13:35:00|76.39|74.19|76.35|74.15|76.81|74.61|76.01|73.81|0
1726580400000|2024-09-17 13:40:00|76.46|74.26|76.01|73.81|76.77|74.57|75.7|73.5|0
1726580700000|2024-09-17 13:45:00|75.82|73.62|76.88|74.68|76.88|74.68|75.61|73.41|0
1726581000000|2024-09-17 13:50:00|76.84|74.64|77.37|75.17|77.49|75.29|76.65|74.45|0
1726581300000|2024-09-17 13:55:00|77.3|75.1|76.99|74.79|77.37|75.17|76.68|74.48|0
1726581600000|2024-09-17 14:00:00|77.06|74.86|75.88|73.68|77.33|75.13|75.85|73.65|0
1726581900000|2024-09-17 14:05:00|75.92|73.72|74.98|72.78|76.13|73.93|74.61|72.41|0
1726582200000|2024-09-17 14:10:00|74.94|72.74|75.49|73.29|75.54|73.34|74.38|72.18|0
1726582500000|2024-09-17 14:15:00|75.45|73.25|75|72.8|75.45|73.25|74.93|72.73|0
1726582800000|2024-09-17 14:20:00|74.99|72.79|75|72.8|75.66|73.46|74.97|72.77|0
1726583100000|2024-09-17 14:25:00|75.08|72.88|75.26|73.06|75.38|73.18|74.82|72.62|0
1726583400000|2024-09-17 14:30:00|75.11|72.91|75.97|73.77|76.16|73.96|75|72.8|0
1726583700000|2024-09-17 14:35:00|76.01|73.81|75.37|73.17|76.58|74.38|75.33|73.13|0
1726584000000|2024-09-17 14:40:00|75.45|73.25|75.18|72.98|75.48|73.28|75.07|72.87|0
1726584300000|2024-09-17 14:45:00|75.26|73.06|74.39|72.19|75.93|73.73|74.17|71.97|0
1726584600000|2024-09-17 14:50:00|74.35|72.15|75.08|72.88|75.08|72.88|74.35|72.15|0
1726584900000|2024-09-17 14:55:00|75.02|72.82|76.41|74.21|77.02|74.82|74.98|72.78|0
1726585200000|2024-09-17 15:00:00|76.18|73.98|76.22|74.02|76.45|74.25|75.19|72.99|0
1726585500000|2024-09-17 15:05:00|76.14|73.94|75.69|73.49|76.14|73.94|75.54|73.34|0
1726585800000|2024-09-17 15:10:00|75.65|73.45|75.65|73.45|76.01|73.81|75.65|73.45|0
1726586100000|2024-09-17 15:15:00|75.69|73.49|75.35|73.15|75.76|73.56|75.09|72.89|0
1726586400000|2024-09-17 15:20:00|75.31|73.11|75.53|73.33|76.21|74.01|75.31|73.11|0
1726586700000|2024-09-17 15:25:00|75.46|73.26|75.9|73.7|76.29|74.09|75.14|72.94|0
1726587000000|2024-09-17 15:30:00|75.93|73.73|75.99|73.79|76.03|73.83|75.69|73.49|0
1726587300000|2024-09-17 15:35:00|75.97|73.77|75.95|73.75|76.14|73.94|75.76|73.56|0
1726587600000|2024-09-17 15:40:00|75.99|73.79|76.29|74.09|76.33|74.13|75.98|73.78|0
1726587900000|2024-09-17 15:45:00|76.25|74.05|76.44|74.24|76.44|74.24|75.91|73.71|0
1726588200000|2024-09-17 15:50:00|76.4|74.2|76.36|74.16|76.4|74.2|75.94|73.74|0
1726588500000|2024-09-17 15:55:00|76.4|74.2|76.17|73.97|76.43|74.23|75.94|73.74|0
1726588800000|2024-09-17 16:00:00|76.2|74|76.43|74.23|76.43|74.23|75.86|73.66|0
1726589100000|2024-09-17 16:05:00|76.39|74.19|76.73|74.53|76.77|74.57|76.09|73.89|0
1726589400000|2024-09-17 16:10:00|76.77|74.57|76.85|74.65|77|74.8|76.66|74.46|0
1726589700000|2024-09-17 16:15:00|76.98|74.78|77.77|75.57|77.96|75.76|76.98|74.78|0
1726590000000|2024-09-17 16:20:00|77.73|75.53|78.66|76.46|79.4|77.2|77.69|75.49|0
1726590300000|2024-09-17 16:25:00|78.62|76.42|77.88|75.68|78.93|76.73|77.12|74.92|0
1726590600000|2024-09-17 16:30:00|77.99|75.79|78.34|76.14|78.58|76.38|77.95|75.75|0
1726590900000|2024-09-17 16:35:00|78.22|76.02|78.61|76.41|78.96|76.76|77.88|75.68|0
1726591200000|2024-09-17 16:40:00|78.57|76.37|78.76|76.56|79.87|77.67|78.42|76.22|0
1726591500000|2024-09-17 16:45:00|78.8|76.6|82.47|80.27|82.63|80.43|78.68|76.48|0
1726591800000|2024-09-17 16:50:00|82.55|80.35|82.17|79.97|83.31|81.11|81.82|79.62|0
1726592100000|2024-09-17 16:55:00|82.13|79.93|81.78|79.58|82.34|80.14|80.66|78.46|0
1726592400000|2024-09-17 17:00:00|81.86|79.66|81.82|79.62|81.86|79.66|81.06|78.86|0
1726592700000|2024-09-17 17:05:00|81.7|79.5|81.56|79.36|81.98|79.78|81.37|79.17|0
1726593000000|2024-09-17 17:10:00|81.53|79.33|81.37|79.17|82.26|80.06|81.13|78.93|0
1726593300000|2024-09-17 17:15:00|81.39|79.19|81.05|78.85|81.77|79.57|80.89|78.69|0
1726593600000|2024-09-17 17:20:00|80.97|78.77|80.08|77.88|80.97|78.77|79.94|77.74|0
1726593900000|2024-09-17 17:25:00|80.14|77.94|80.29|78.09|80.49|78.29|79.78|77.58|0
1726594200000|2024-09-17 17:30:00|80.33|78.13|81|78.8|81.08|78.88|79.82|77.62|0
1726594500000|2024-09-17 17:35:00|80.84|78.64|80.83|78.63|80.87|78.67|80.38|78.18|0
1726594800000|2024-09-17 17:40:00|80.87|78.67|82.24|80.04|82.44|80.24|80.87|78.67|0
1726595100000|2024-09-17 17:45:00|82.36|80.16|80.95|78.75|83.31|81.11|80.95|78.75|0
1726595400000|2024-09-17 17:50:00|81.15|78.95|80.06|77.86|81.15|78.95|79.92|77.72|0
1726595700000|2024-09-17 17:55:00|80.11|77.91|80.39|78.19|80.55|78.35|80.07|77.87|0
1726596000000|2024-09-17 18:00:00|80.31|78.11|79.91|77.71|80.55|78.35|79.83|77.63|0
1726596300000|2024-09-17 18:05:00|79.95|77.75|79.71|77.51|80.19|77.99|79.6|77.4|0
1726596600000|2024-09-17 18:10:00|79.73|77.53|80.5|78.3|80.58|78.38|79.52|77.32|0
1726596900000|2024-09-17 18:15:00|80.58|78.38|80.38|78.18|80.62|78.42|79.95|77.75|0
1726597200000|2024-09-17 18:20:00|80.42|78.22|79.54|77.34|80.62|78.42|78.69|76.49|0
1726597500000|2024-09-17 18:25:00|79.58|77.38|79.65|77.45|80.65|78.45|79.5|77.3|0
1726597800000|2024-09-17 18:30:00|79.67|77.47|80.17|77.97|80.33|78.13|79.67|77.47|0
1726598100000|2024-09-17 18:35:00|80.21|78.01|80.03|77.83|80.29|78.09|79.94|77.74|0
1726598400000|2024-09-17 18:40:00|80.05|77.85|80.01|77.81|80.25|78.05|79.78|77.58|0
1726598700000|2024-09-17 18:45:00|80.05|77.85|81.44|79.24|82.13|79.93|79.93|77.73|0
1726599000000|2024-09-17 18:50:00|81.48|79.28|81.36|79.16|82.13|79.93|81.36|79.16|0
1726599300000|2024-09-17 18:55:00|81.4|79.2|81.1|78.9|81.68|79.48|80.84|78.64|0
1726599600000|2024-09-17 19:00:00|81.08|78.88|81.24|79.04|81.28|79.08|80.56|78.36|0
1726599900000|2024-09-17 19:05:00|81.32|79.12|81|78.8|81.6|79.4|80.96|78.76|0
1726600200000|2024-09-17 19:10:00|81.04|78.84|80.52|78.32|81.16|78.96|80.48|78.28|0
1726600500000|2024-09-17 19:15:00|80.56|78.36|80.87|78.67|81.07|78.87|80.44|78.24|0
1726600800000|2024-09-17 19:20:00|80.83|78.63|81.91|79.71|82.12|79.92|80.83|78.63|0
1726601100000|2024-09-17 19:25:00|81.83|79.63|80.93|78.73|81.91|79.71|80.93|78.73|0
1726601400000|2024-09-17 19:30:00|80.79|78.59|81.03|78.83|81.35|79.15|80.63|78.43|0
1726601700000|2024-09-17 19:35:00|80.99|78.79|80.78|78.58|81.47|79.27|80.71|78.51|0
1726602000000|2024-09-17 19:40:00|80.81|78.61|81.18|78.98|81.26|79.06|80.55|78.35|0
1726602300000|2024-09-17 19:45:00|81.22|79.02|80.42|78.22|81.22|79.02|80.38|78.18|0
1726602600000|2024-09-17 19:50:00|80.48|78.28|80.02|77.82|80.94|78.74|79.95|77.75|0
1726602900000|2024-09-17 19:55:00|80.14|77.94|79.51|77.31|80.26|78.06|79.39|77.19|0
1726603200000|2024-09-17 20:00:00|79.16|76.96|79.12|76.92|79.51|77.31|79|76.8|0
1726603500000|2024-09-17 20:05:00|79.08|76.88|79.23|77.03|79.31|77.11|79.06|76.86|0
1726603800000|2024-09-17 20:10:00|79.21|77.01|79.15|76.95|79.31|77.11|79.15|76.95|0
1726604100000|2024-09-17 20:15:00|79.25|76.85|78.78|76.38|79.25|76.85|78.78|76.38|0
1726604400000|2024-09-17 20:20:00|78.74|76.34|78.9|76.5|78.9|76.5|78.74|76.34|0
1726604700000|2024-09-17 20:25:00|78.88|76.48|78.82|76.42|78.88|76.48|78.66|76.26|0
1726605000000|2024-09-17 20:30:00|78.78|76.38|78.89|76.49|78.89|76.49|78.66|76.26|0
1726605300000|2024-09-17 20:35:00|78.85|76.45|79.05|76.65|79.05|76.65|78.85|76.45|0
1726605600000|2024-09-17 20:40:00|79.03|76.63|78.93|76.53|79.08|76.68|78.93|76.53|0
1726605900000|2024-09-17 20:45:00|78.97|76.57|79.16|76.76|79.16|76.76|78.93|76.53|0
1726606200000|2024-09-17 20:50:00|79.18|76.78|79.2|76.8|79.28|76.88|79.16|76.76|0
1726606500000|2024-09-17 20:55:00|79.24|76.84|79.41|77.01|79.41|77.01|79.2|76.8|0
1726606800000|2024-09-17 21:00:00|79.37|76.97|79.35|76.95|79.4|77|79.33|76.93|0
1726607100000|2024-09-17 21:05:00|79.37|76.97|79.47|77.07|79.51|77.11|79.35|76.95|0
1726607400000|2024-09-17 21:10:00|79.51|77.11|79.47|77.07|79.51|77.11|79.46|77.06|0
1726607700000|2024-09-17 21:15:00|79.46|77.06|79.44|77.04|79.46|77.06|79.44|77.04|0
1726608300000|2024-09-17 21:25:00|79.48|77.08|79.47|77.07|79.48|77.08|79.46|77.06|0
1726608600000|2024-09-17 21:30:00|79.44|77.04|79.41|77.01|79.44|77.04|79.37|76.97|0
1726608900000|2024-09-17 21:35:00|79.38|76.98|79.39|76.99|79.39|76.99|79.36|76.96|0
1726609200000|2024-09-17 21:40:00|79.4|77|79.42|77.02|79.42|77.02|79.4|77|0
1726609500000|2024-09-17 21:45:00|79.4|77|79.42|77.02|79.42|77.02|79.4|77|0
1726609800000|2024-09-17 21:50:00|79.43|77.03|79.43|77.03|79.43|77.03|79.4|77|0
1726610100000|2024-09-17 21:55:00|79.44|77.04|79.44|77.04|79.45|77.05|79.43|77.03|0
1726610400000|2024-09-17 22:00:00|79.35|76.95|79.44|77.04|79.54|77.14|79.27|76.87|0
1726610700000|2024-09-17 22:05:00|79.42|77.02|79.52|77.12|79.56|77.16|79.37|76.97|0
1726611000000|2024-09-17 22:10:00|79.48|77.08|79.21|76.81|79.52|77.12|79.17|76.77|0
1726611300000|2024-09-17 22:15:00|79.17|76.77|79.2|76.8|79.28|76.88|79.16|76.76|0
1726611600000|2024-09-17 22:20:00|79.16|76.76|79.04|76.64|79.24|76.84|79.01|76.61|0
1726611900000|2024-09-17 22:25:00|79.08|76.68|79.12|76.72|79.16|76.76|79.08|76.68|0
1726612200000|2024-09-17 22:30:00|79.08|76.68|79.08|76.68|79.12|76.72|79.04|76.64|0
1726612500000|2024-09-17 22:35:00|79.12|76.72|79.31|76.91|79.31|76.91|79.12|76.72|0
1726612800000|2024-09-17 22:40:00|79.35|76.95|79.27|76.87|79.39|76.99|79.19|76.79|0
1726613100000|2024-09-17 22:45:00|79.29|76.89|79.19|76.79|79.31|76.91|79.19|76.79|0
1726613400000|2024-09-17 22:50:00|79.17|76.77|79.15|76.75|79.19|76.79|79.03|76.63|0
1726613700000|2024-09-17 22:55:00|79.19|76.79|79.27|76.87|79.38|76.98|79.19|76.79|0
1726614000000|2024-09-17 23:00:00|79.25|76.85|79.26|76.86|79.3|76.9|79.19|76.79|0
1726614300000|2024-09-17 23:05:00|79.22|76.82|79.42|77.02|79.46|77.06|79.22|76.82|0
1726614600000|2024-09-17 23:10:00|79.4|77|79.3|76.9|79.5|77.1|79.3|76.9|0
1726614900000|2024-09-17 23:15:00|79.34|76.94|79.14|76.74|79.34|76.94|79.1|76.7|0
1726615200000|2024-09-17 23:20:00|79.18|76.78|79.26|76.86|79.26|76.86|79.14|76.74|0
1726615500000|2024-09-17 23:25:00|79.22|76.82|79.22|76.82|79.22|76.82|79.06|76.66|0
1726615800000|2024-09-17 23:30:00|79.21|76.81|79.17|76.77|79.21|76.81|79.16|76.76|0
1726616100000|2024-09-17 23:35:00|79.16|76.76|78.74|76.34|79.16|76.76|78.74|76.34|0
1726616400000|2024-09-17 23:40:00|78.78|76.38|78.74|76.34|78.78|76.38|78.7|76.3|0
1726616700000|2024-09-17 23:45:00|78.7|76.3|78.7|76.3|78.82|76.42|78.7|76.3|0
1726617000000|2024-09-17 23:50:00|78.72|76.32|78.66|76.26|78.82|76.42|78.58|76.18|0
1726617300000|2024-09-17 23:55:00|78.62|76.22|78.7|76.3|78.7|76.3|78.62|76.22|0
1726617600000|2024-09-18 00:00:00|78.62|76.22|78.81|76.41|78.81|76.41|78.58|76.18|0
1726617900000|2024-09-18 00:05:00|78.77|76.37|78.95|76.55|79.04|76.64|78.75|76.35|0
1726618200000|2024-09-18 00:10:00|78.97|76.57|78.85|76.45|79.04|76.64|78.77|76.37|0
1726618500000|2024-09-18 00:15:00|78.81|76.41|78.77|76.37|78.92|76.52|78.69|76.29|0
1726618800000|2024-09-18 00:20:00|78.73|76.33|79.73|77.33|79.77|77.37|78.73|76.33|0
1726619100000|2024-09-18 00:25:00|79.69|77.29|80.01|77.61|80.5|78.1|79.57|77.17|0
1726619400000|2024-09-18 00:30:00|79.91|77.71|79.87|77.67|79.91|77.71|79.83|77.63|0
1726619700000|2024-09-18 00:35:00|79.83|77.63|79.99|77.79|80.07|77.87|79.83|77.63|0
1726620000000|2024-09-18 00:40:00|79.97|77.77|79.95|77.75|80.09|77.89|79.95|77.75|0
1726620300000|2024-09-18 00:45:00|79.93|77.73|79.87|77.67|79.95|77.75|79.83|77.63|0
1726620600000|2024-09-18 00:50:00|79.9|77.7|79.98|77.78|79.98|77.78|79.83|77.63|0
1726620900000|2024-09-18 00:55:00|79.94|77.74|79.98|77.78|79.98|77.78|79.78|77.58|0
1726621200000|2024-09-18 01:00:00|79.94|77.74|80.06|77.86|80.13|77.93|79.92|77.72|0
1726621500000|2024-09-18 01:05:00|80.08|77.88|79.74|77.54|80.13|77.93|79.74|77.54|0
1726621800000|2024-09-18 01:10:00|79.78|77.58|80.01|77.81|80.05|77.85|79.74|77.54|0
1726622100000|2024-09-18 01:15:00|79.99|77.79|79.89|77.69|80.05|77.85|79.85|77.65|0
1726622400000|2024-09-18 01:20:00|79.87|77.67|79.81|77.61|79.97|77.77|79.81|77.61|0
1726622700000|2024-09-18 01:25:00|79.73|77.53|79.75|77.55|79.79|77.59|79.69|77.49|0
1726623000000|2024-09-18 01:30:00|79.81|77.61|79.81|77.61|79.89|77.69|79.77|77.57|0
1726623300000|2024-09-18 01:35:00|79.85|77.65|79.73|77.53|79.93|77.73|79.73|77.53|0
1726623600000|2024-09-18 01:40:00|79.71|77.51|79.92|77.72|79.92|77.72|79.71|77.51|0
1726623900000|2024-09-18 01:45:00|79.88|77.68|79.69|77.49|79.92|77.72|79.69|77.49|0
1726624200000|2024-09-18 01:50:00|79.65|77.45|79.72|77.52|79.72|77.52|79.49|77.29|0
1726624500000|2024-09-18 01:55:00|79.76|77.56|79.6|77.4|79.8|77.6|79.56|77.36|0
1726624800000|2024-09-18 02:00:00|79.56|77.36|79.48|77.28|79.6|77.4|79.48|77.28|0
1726625100000|2024-09-18 02:05:00|79.44|77.24|79.56|77.36|79.6|77.4|79.43|77.23|0
1726625400000|2024-09-18 02:10:00|79.52|77.32|79.52|77.32|79.6|77.4|79.48|77.28|0
1726625700000|2024-09-18 02:15:00|79.48|77.28|79.56|77.36|79.6|77.4|79.48|77.28|0
1726626000000|2024-09-18 02:20:00|79.58|77.38|79.59|77.39|79.63|77.43|79.55|77.35|0
1726626300000|2024-09-18 02:25:00|79.57|77.37|79.51|77.31|79.59|77.39|79.51|77.31|0
1726626600000|2024-09-18 02:30:00|79.47|77.27|79.55|77.35|79.55|77.35|79.43|77.23|0
1726626900000|2024-09-18 02:35:00|79.51|77.31|79.59|77.39|79.63|77.43|79.51|77.31|0
1726627200000|2024-09-18 02:40:00|79.61|77.41|79.62|77.42|79.67|77.47|79.55|77.35|0
1726627500000|2024-09-18 02:45:00|79.64|77.44|79.58|77.38|79.66|77.46|79.58|77.38|0
1726627800000|2024-09-18 02:50:00|79.54|77.34|79.58|77.38|79.66|77.46|79.54|77.34|0
1726628100000|2024-09-18 02:55:00|79.54|77.34|79.54|77.34|79.62|77.42|79.5|77.3|0
1726628400000|2024-09-18 03:00:00|79.52|77.32|79.62|77.42|79.62|77.42|79.52|77.32|0
1726628700000|2024-09-18 03:05:00|79.58|77.38|79.65|77.45|79.65|77.45|79.58|77.38|0
1726629000000|2024-09-18 03:10:00|79.64|77.44|79.81|77.61|79.81|77.61|79.61|77.41|0
1726629300000|2024-09-18 03:15:00|79.77|77.57|79.77|77.57|79.85|77.65|79.73|77.53|0
1726629600000|2024-09-18 03:20:00|79.75|77.55|79.8|77.6|79.81|77.61|79.73|77.53|0
1726629900000|2024-09-18 03:25:00|79.79|77.59|79.65|77.45|79.79|77.59|79.65|77.45|0
1726630200000|2024-09-18 03:30:00|79.69|77.49|80.04|77.84|80.12|77.92|79.69|77.49|0
1726630500000|2024-09-18 03:35:00|80.08|77.88|79.92|77.72|80.08|77.88|79.92|77.72|0
1726630800000|2024-09-18 03:40:00|79.9|77.7|79.8|77.6|79.99|77.79|79.78|77.58|0
1726631100000|2024-09-18 03:45:00|79.84|77.64|80.03|77.83|80.07|77.87|79.8|77.6|0
1726631400000|2024-09-18 03:50:00|80.07|77.87|80.01|77.81|80.07|77.87|79.93|77.73|0
1726631700000|2024-09-18 03:55:00|79.99|77.79|80.18|77.98|80.26|78.06|79.99|77.79|0
1726632000000|2024-09-18 04:00:00|80.17|77.97|80.26|78.06|80.26|78.06|80.14|77.94|0
1726632300000|2024-09-18 04:05:00|80.22|78.02|79.98|77.78|80.22|78.02|79.94|77.74|0
1726632600000|2024-09-18 04:10:00|80.02|77.82|79.94|77.74|80.02|77.82|79.87|77.67|0
1726632900000|2024-09-18 04:15:00|79.98|77.78|79.9|77.7|80.06|77.86|79.9|77.7|0
1726633200000|2024-09-18 04:20:00|79.86|77.66|79.74|77.54|79.9|77.7|79.66|77.46|0
1726633500000|2024-09-18 04:25:00|79.78|77.58|79.82|77.62|79.88|77.68|79.7|77.5|0
1726633800000|2024-09-18 04:30:00|79.86|77.66|80.17|77.97|80.25|78.05|79.86|77.66|0
1726634100000|2024-09-18 04:35:00|80.19|77.99|80.09|77.89|80.19|77.99|80.09|77.89|0
1726634400000|2024-09-18 04:40:00|80.13|77.93|80.11|77.91|80.13|77.93|80.09|77.89|0
1726634700000|2024-09-18 04:45:00|80.09|77.89|80.09|77.89|80.17|77.97|80.05|77.85|0
1726635000000|2024-09-18 04:50:00|80.12|77.92|80.16|77.96|80.2|78|80.09|77.89|0
1726635300000|2024-09-18 04:55:00|80.12|77.92|80.16|77.96|80.36|78.16|80.12|77.92|0
1726635600000|2024-09-18 05:00:00|80.24|78.04|80.24|78.04|80.32|78.12|80.16|77.96|0
1726635900000|2024-09-18 05:05:00|80.2|78|80.16|77.96|80.28|78.08|80.12|77.92|0
1726636200000|2024-09-18 05:10:00|80.2|78|80.08|77.88|80.2|78|80.04|77.84|0
1726636500000|2024-09-18 05:15:00|80.12|77.92|80.19|77.99|80.27|78.07|80.08|77.88|0
1726636800000|2024-09-18 05:20:00|80.15|77.95|79.95|77.75|80.27|78.07|79.95|77.75|0
1726637100000|2024-09-18 05:25:00|79.91|77.71|79.97|77.77|80.03|77.83|79.88|77.68|0
1726637400000|2024-09-18 05:30:00|79.95|77.75|80.23|78.03|80.38|78.18|79.95|77.75|0
1726637700000|2024-09-18 05:35:00|80.27|78.07|80.15|77.95|80.27|78.07|80.07|77.87|0
1726638000000|2024-09-18 05:40:00|80.14|77.94|80.03|77.83|80.18|77.98|79.99|77.79|0
1726638300000|2024-09-18 05:45:00|79.99|77.79|79.87|77.67|79.99|77.79|79.87|77.67|0
1726638600000|2024-09-18 05:50:00|79.91|77.71|79.79|77.59|79.91|77.71|79.75|77.55|0
1726638900000|2024-09-18 05:55:00|79.75|77.55|79.71|77.51|79.79|77.59|79.67|77.47|0
1726639200000|2024-09-18 06:00:00|79.73|77.53|79.43|77.23|79.74|77.54|79.39|77.19|0
1726639500000|2024-09-18 06:05:00|79.39|77.19|79.19|76.99|79.39|77.19|79.12|76.92|0
1726639800000|2024-09-18 06:10:00|79.15|76.95|79.11|76.91|79.23|77.03|79.08|76.88|0
1726640100000|2024-09-18 06:15:00|79.07|76.87|79.03|76.83|79.11|76.91|78.92|76.72|0
1726640400000|2024-09-18 06:20:00|79.07|76.87|79.07|76.87|79.15|76.95|78.99|76.79|0
1726640700000|2024-09-18 06:25:00|79.09|76.89|79.09|76.89|79.11|76.91|78.99|76.79|0
1726641000000|2024-09-18 06:30:00|79.07|76.87|79.22|77.02|79.26|77.06|79.03|76.83|0
1726641300000|2024-09-18 06:35:00|79.18|76.98|79.3|77.1|79.3|77.1|79.14|76.94|0
1726641600000|2024-09-18 06:40:00|79.26|77.06|79.37|77.17|79.38|77.18|79.22|77.02|0
1726641900000|2024-09-18 06:45:00|79.41|77.21|79.45|77.25|79.61|77.41|79.41|77.21|0
1726642200000|2024-09-18 06:50:00|79.41|77.21|79.18|76.98|79.45|77.25|79.14|76.94|0
1726642500000|2024-09-18 06:55:00|79.14|76.94|79.25|77.05|79.37|77.17|79.14|76.94|0
1726642800000|2024-09-18 07:00:00|79.21|77.01|79.06|76.86|79.21|77.01|78.98|76.78|0
1726643100000|2024-09-18 07:05:00|79.04|76.84|79.34|77.14|79.54|77.34|79.04|76.84|0
1726643400000|2024-09-18 07:10:00|79.31|77.11|79.34|77.14|79.46|77.26|79.23|77.03|0
1726643700000|2024-09-18 07:15:00|79.38|77.18|79.57|77.37|79.61|77.41|79.38|77.18|0
1726644000000|2024-09-18 07:20:00|79.61|77.41|79.79|77.59|79.81|77.61|79.57|77.37|0
1726644300000|2024-09-18 07:25:00|79.73|77.53|80.1|77.9|80.2|78|79.73|77.53|0
1726644600000|2024-09-18 07:30:00|80.08|77.88|80.35|78.15|80.35|78.15|79.96|77.76|0
1726644900000|2024-09-18 07:35:00|80.31|78.11|80.31|78.11|80.39|78.19|80.16|77.96|0
1726645200000|2024-09-18 07:40:00|80.29|78.09|80.31|78.11|80.51|78.31|80.23|78.03|0
1726645500000|2024-09-18 07:45:00|80.35|78.15|80.27|78.07|80.43|78.23|80.23|78.03|0
1726645800000|2024-09-18 07:50:00|80.25|78.05|80.33|78.13|80.39|78.19|79.91|77.71|0
1726646100000|2024-09-18 07:55:00|80.31|78.11|80.38|78.18|80.39|78.19|80.19|77.99|0
1726646400000|2024-09-18 08:00:00|80.3|78.1|80.56|78.36|80.62|78.42|80.3|78.1|0
1726646700000|2024-09-18 08:05:00|80.58|78.38|80.81|78.61|80.85|78.65|80.54|78.34|0
1726647000000|2024-09-18 08:10:00|80.85|78.65|80.89|78.69|80.97|78.77|80.77|78.57|0
1726647300000|2024-09-18 08:15:00|80.93|78.73|80.61|78.41|81.01|78.81|80.49|78.29|0
1726647600000|2024-09-18 08:20:00|80.57|78.37|80.73|78.53|80.75|78.55|80.38|78.18|0
1726647900000|2024-09-18 08:25:00|80.69|78.49|80.85|78.65|80.93|78.73|80.69|78.49|0
1726648200000|2024-09-18 08:30:00|80.93|78.73|80.69|78.49|81|78.8|80.67|78.47|0
1726648500000|2024-09-18 08:35:00|80.73|78.53|80.8|78.6|80.8|78.6|80.53|78.33|0
1726648800000|2024-09-18 08:40:00|80.84|78.64|80.68|78.48|80.84|78.64|80.52|78.32|0
1726649100000|2024-09-18 08:45:00|80.72|78.52|80.6|78.4|80.84|78.64|80.56|78.36|0
1726649400000|2024-09-18 08:50:00|80.58|78.38|80.28|78.08|80.66|78.46|80.28|78.08|0
1726649700000|2024-09-18 08:55:00|80.24|78.04|80.2|78|80.28|78.08|80.14|77.94|0
1726650000000|2024-09-18 09:00:00|80.22|78.02|80.26|78.06|80.28|78.08|80.2|78|0
1726650300000|2024-09-18 09:05:00|80.28|78.08|80.16|77.96|80.32|78.12|80.16|77.96|0
1726650600000|2024-09-18 09:10:00|80.12|77.92|80.24|78.04|80.28|78.08|80.12|77.92|0
1726650900000|2024-09-18 09:15:00|80.2|78|80.16|77.96|80.31|78.11|80.16|77.96|0
1726651200000|2024-09-18 09:20:00|80.19|77.99|80.07|77.87|80.25|78.05|80.04|77.84|0
1726651500000|2024-09-18 09:25:00|80.1|77.9|79.84|77.64|80.11|77.91|79.76|77.56|0
1726651800000|2024-09-18 09:30:00|79.82|77.62|79.72|77.52|79.84|77.64|79.64|77.44|0
1726652100000|2024-09-18 09:35:00|79.68|77.48|79.72|77.52|79.76|77.56|79.64|77.44|0
1726652400000|2024-09-18 09:40:00|79.7|77.5|79.71|77.51|79.75|77.55|79.67|77.47|0
1726652700000|2024-09-18 09:45:00|79.67|77.47|79.67|77.47|79.71|77.51|79.65|77.45|0
1726653000000|2024-09-18 09:50:00|79.63|77.43|79.48|77.28|79.71|77.51|79.44|77.24|0
1726653300000|2024-09-18 09:55:00|79.44|77.24|79.4|77.2|79.51|77.31|79.36|77.16|0
1726653600000|2024-09-18 10:00:00|79.42|77.22|79.43|77.23|79.51|77.31|79.36|77.16|0
1726653900000|2024-09-18 10:05:00|79.45|77.25|79.43|77.23|79.51|77.31|79.43|77.23|0
1726654200000|2024-09-18 10:10:00|79.39|77.19|79.66|77.46|79.66|77.46|79.39|77.19|0
1726654500000|2024-09-18 10:15:00|79.62|77.42|79.66|77.46|79.74|77.54|79.62|77.42|0
1726654800000|2024-09-18 10:20:00|79.62|77.42|79.5|77.3|79.62|77.42|79.5|77.3|0
1726655100000|2024-09-18 10:25:00|79.54|77.34|79.5|77.3|79.54|77.34|79.44|77.24|0
1726655400000|2024-09-18 10:30:00|79.46|77.26|79.38|77.18|79.54|77.34|79.38|77.18|0
1726655700000|2024-09-18 10:35:00|79.34|77.14|79.38|77.18|79.38|77.18|79.34|77.14|0
1726656000000|2024-09-18 10:40:00|79.42|77.22|79.42|77.22|79.42|77.22|79.3|77.1|0
1726656300000|2024-09-18 10:45:00|79.38|77.18|79.49|77.29|79.53|77.33|79.34|77.14|0
1726656600000|2024-09-18 10:50:00|79.47|77.27|79.41|77.21|79.53|77.33|79.37|77.17|0
1726656900000|2024-09-18 10:55:00|79.45|77.25|79.45|77.25|79.49|77.29|79.37|77.17|0
1726657200000|2024-09-18 11:00:00|79.41|77.21|79.49|77.29|79.64|77.44|79.33|77.13|0
1726657500000|2024-09-18 11:05:00|79.53|77.33|79.41|77.21|79.57|77.37|79.33|77.13|0
1726657800000|2024-09-18 11:10:00|79.37|77.17|79.41|77.21|79.45|77.25|79.35|77.15|0
1726658100000|2024-09-18 11:15:00|79.4|77.2|79.29|77.09|79.4|77.2|79.27|77.07|0
1726658400000|2024-09-18 11:20:00|79.32|77.12|79.36|77.16|79.44|77.24|79.17|76.97|0
1726658700000|2024-09-18 11:25:00|79.38|77.18|79.44|77.24|79.67|77.47|79.32|77.12|0
1726659000000|2024-09-18 11:30:00|79.4|77.2|79.55|77.35|79.55|77.35|79.28|77.08|0
1726659300000|2024-09-18 11:35:00|79.53|77.33|79.43|77.23|79.55|77.35|79.42|77.22|0
1726659600000|2024-09-18 11:40:00|79.42|77.22|79.86|77.66|79.92|77.72|79.42|77.22|0
1726659900000|2024-09-18 11:45:00|79.9|77.7|79.86|77.66|79.98|77.78|79.7|77.5|0
1726660200000|2024-09-18 11:50:00|79.92|77.72|80.02|77.82|80.02|77.82|79.82|77.62|0
1726660500000|2024-09-18 11:55:00|79.98|77.78|80.05|77.85|80.05|77.85|79.9|77.7|0
1726660800000|2024-09-18 12:00:00|80.01|77.81|80.29|78.09|80.37|78.17|80.01|77.81|0
1726661100000|2024-09-18 12:05:00|80.27|78.07|80.17|77.97|80.56|78.36|80.17|77.97|0
1726661400000|2024-09-18 12:10:00|80.21|78.01|80.76|78.56|80.84|78.64|80.21|78.01|0
1726661700000|2024-09-18 12:15:00|80.72|78.52|80.36|78.16|80.8|78.6|80.3|78.1|0
1726662000000|2024-09-18 12:20:00|80.34|78.14|79.96|77.76|80.4|78.2|79.95|77.75|0
1726662300000|2024-09-18 12:25:00|80|77.8|79.85|77.65|80.08|77.88|79.85|77.65|0
1726662600000|2024-09-18 12:30:00|79.88|77.68|79.57|77.37|79.88|77.68|79.53|77.33|0
1726662900000|2024-09-18 12:35:00|79.61|77.41|79.02|76.82|79.61|77.41|79|76.8|0
1726663200000|2024-09-18 12:40:00|79.04|76.84|79.02|76.82|79.18|76.98|78.94|76.74|0
1726663500000|2024-09-18 12:45:00|79.06|76.86|79.45|77.25|79.53|77.33|79.06|76.86|0
1726663800000|2024-09-18 12:50:00|79.43|77.23|79.48|77.28|79.48|77.28|79.25|77.05|0
1726664100000|2024-09-18 12:55:00|79.52|77.32|79.25|77.05|79.52|77.32|79.25|77.05|0
1726664400000|2024-09-18 13:00:00|79.29|77.09|79.21|77.01|79.29|77.09|79.13|76.93|0
1726664700000|2024-09-18 13:05:00|79.25|77.05|79.32|77.12|79.56|77.36|79.21|77.01|0
1726665000000|2024-09-18 13:10:00|79.28|77.08|79.2|77|79.4|77.2|79.13|76.93|0
1726665300000|2024-09-18 13:15:00|79.16|76.96|79.84|77.64|79.88|77.68|79.16|76.96|0
1726665600000|2024-09-18 13:20:00|79.88|77.68|79.78|77.58|79.88|77.68|79.68|77.48|0
1726665900000|2024-09-18 13:25:00|79.76|77.56|80.03|77.83|80.27|78.07|79.72|77.52|0
1726666200000|2024-09-18 13:30:00|79.76|77.56|81.61|79.41|81.61|79.41|79.76|77.56|0
1726666500000|2024-09-18 13:35:00|80.61|78.41|81.58|79.38|83.17|80.97|80.61|78.41|0
1726666800000|2024-09-18 13:40:00|81.62|79.42|80.74|78.54|81.84|79.64|80.5|78.3|0
1726667100000|2024-09-18 13:45:00|80.78|78.58|81.13|78.93|81.29|79.09|80.66|78.46|0
1726667400000|2024-09-18 13:50:00|81.09|78.89|81.49|79.29|81.97|79.77|80.68|78.48|0
1726667700000|2024-09-18 13:55:00|81.6|79.4|81.44|79.24|81.8|79.6|81.29|79.09|0
1726668000000|2024-09-18 14:00:00|81.32|79.12|81.78|79.58|82.26|80.06|81.32|79.12|0
1726668300000|2024-09-18 14:05:00|81.82|79.62|82.18|79.98|82.58|80.38|81.66|79.46|0
1726668600000|2024-09-18 14:10:00|82.14|79.94|82.5|80.3|83.3|81.1|82.1|79.9|0
1726668900000|2024-09-18 14:15:00|82.38|80.18|82.81|80.61|82.94|80.74|81.86|79.66|0
1726669200000|2024-09-18 14:20:00|82.85|80.65|82.73|80.53|83.12|80.92|82.57|80.37|0
1726669500000|2024-09-18 14:25:00|82.77|80.57|81.89|79.69|82.97|80.77|81.81|79.61|0
1726669800000|2024-09-18 14:30:00|81.97|79.77|82.85|80.65|82.97|80.77|81.77|79.57|0
1726670100000|2024-09-18 14:35:00|82.77|80.57|82.29|80.09|82.97|80.77|82.25|80.05|0
1726670400000|2024-09-18 14:40:00|82.37|80.17|81.72|79.52|82.41|80.21|81.53|79.33|0
1726670700000|2024-09-18 14:45:00|81.8|79.6|81.43|79.23|81.84|79.64|81.03|78.83|0
1726671000000|2024-09-18 14:50:00|81.39|79.19|81.51|79.31|82.07|79.87|81.39|79.19|0
1726671300000|2024-09-18 14:55:00|81.55|79.35|81.9|79.7|82.07|79.87|81.47|79.27|0
1726671600000|2024-09-18 15:00:00|81.86|79.66|81.62|79.42|81.98|79.78|81.43|79.23|0
1726671900000|2024-09-18 15:05:00|81.58|79.38|81.82|79.62|82.02|79.82|81.31|79.11|0
1726672200000|2024-09-18 15:10:00|81.9|79.7|81.6|79.4|82.22|80.02|81.52|79.32|0
1726672500000|2024-09-18 15:15:00|81.56|79.36|81.64|79.44|81.92|79.72|81.56|79.36|0
1726672800000|2024-09-18 15:20:00|81.6|79.4|82.16|79.96|82.2|80|81.6|79.4|0
1726673100000|2024-09-18 15:25:00|82.12|79.92|81.44|79.24|82.32|80.12|81.36|79.16|0
1726673400000|2024-09-18 15:30:00|81.52|79.32|82.13|79.93|82.36|80.16|81.52|79.32|0
1726673700000|2024-09-18 15:35:00|82.11|79.91|82.27|80.07|82.35|80.15|81.87|79.67|0
1726674000000|2024-09-18 15:40:00|82.31|80.11|82.55|80.35|82.63|80.43|82.23|80.03|0
1726674300000|2024-09-18 15:45:00|82.51|80.31|83.16|80.96|83.48|81.28|82.47|80.27|0
1726674600000|2024-09-18 15:50:00|83.2|81|83.15|80.95|83.39|81.19|82.33|80.13|0
1726674900000|2024-09-18 15:55:00|83.07|80.87|83.35|81.15|83.39|81.19|82.78|80.58|0
1726675200000|2024-09-18 16:00:00|83.39|81.19|83.71|81.51|83.84|81.64|83.07|80.87|0
1726675500000|2024-09-18 16:05:00|83.74|81.54|83.14|80.94|83.74|81.54|83.1|80.9|0
1726675800000|2024-09-18 16:10:00|83.1|80.9|82.25|80.05|83.1|80.9|82.25|80.05|0
1726676100000|2024-09-18 16:15:00|82.33|80.13|81.9|79.7|82.33|80.13|81.65|79.45|0
1726676400000|2024-09-18 16:20:00|81.86|79.66|81.73|79.53|81.9|79.7|81.53|79.33|0
1726676700000|2024-09-18 16:25:00|81.77|79.57|81.09|78.89|81.81|79.61|81.01|78.81|0
1726677000000|2024-09-18 16:30:00|81.13|78.93|81.09|78.89|81.23|79.03|80.93|78.73|0
1726677300000|2024-09-18 16:35:00|81.13|78.93|81.01|78.81|81.17|78.97|80.89|78.69|0
1726677600000|2024-09-18 16:40:00|81.05|78.85|81.05|78.85|81.41|79.21|80.85|78.65|0
1726677900000|2024-09-18 16:45:00|81.09|78.89|80.81|78.61|81.13|78.93|80.69|78.49|0
1726678200000|2024-09-18 16:50:00|80.77|78.57|80.37|78.17|80.77|78.57|80.29|78.09|0
1726678500000|2024-09-18 16:55:00|80.41|78.21|80.11|77.91|81.22|79.02|79.95|77.75|0
1726678800000|2024-09-18 17:00:00|80.07|77.87|80.14|77.94|80.26|78.06|79.99|77.79|0
1726679100000|2024-09-18 17:05:00|80.1|77.9|80.18|77.98|80.38|78.18|80.02|77.82|0
1726679400000|2024-09-18 17:10:00|80.14|77.94|80.14|77.94|80.22|78.02|79.94|77.74|0
1726679700000|2024-09-18 17:15:00|80.1|77.9|80.33|78.13|80.57|78.37|80.1|77.9|0
1726680000000|2024-09-18 17:20:00|80.25|78.05|80.88|78.68|81.04|78.84|80.18|77.98|0
1726680300000|2024-09-18 17:25:00|80.85|78.65|79.9|77.7|80.85|78.65|79.9|77.7|0
1726680600000|2024-09-18 17:30:00|79.82|77.62|78.79|76.59|79.9|77.7|78.75|76.55|0
1726680900000|2024-09-18 17:35:00|78.75|76.55|79.84|77.64|80.19|77.99|78.55|76.35|0
1726681200000|2024-09-18 17:40:00|79.8|77.6|79.64|77.44|80.05|77.85|79.64|77.44|0
1726681500000|2024-09-18 17:45:00|79.6|77.4|80.11|77.91|80.15|77.95|79.33|77.13|0
1726681800000|2024-09-18 17:50:00|80.15|77.95|79.97|77.77|80.7|78.5|79.89|77.69|0
1726682100000|2024-09-18 17:55:00|80.01|77.81|79.67|77.47|80.32|78.12|79.44|77.24|0
1726682400000|2024-09-18 18:00:00|78.15|75.95|76.08|73.44|78.16|75.95|71.57|69.37|0
1726682700000|2024-09-18 18:05:00|76.07|73.43|76.93|74.18|77.96|75.21|74.81|72.17|0
1726683000000|2024-09-18 18:10:00|76.97|74.22|78.42|75.67|80.83|78.08|75.5|72.75|0
1726683300000|2024-09-18 18:15:00|78.64|75.89|75.38|73.18|78.64|75.89|74.67|72.47|0
1726683600000|2024-09-18 18:20:00|75.64|73.44|75.72|73.52|76.51|74.31|74.43|72.23|0
1726683900000|2024-09-18 18:25:00|75.6|73.4|75.11|72.91|76.7|74.5|75|72.8|0
1726684200000|2024-09-18 18:30:00|74.96|72.76|74.39|72.19|76.07|73.87|74.35|72.15|0
1726684500000|2024-09-18 18:35:00|74.43|72.23|76.14|73.94|78.21|76.01|74.32|72.12|0
1726684800000|2024-09-18 18:40:00|76.37|74.17|79.39|77.19|79.84|77.64|75.99|73.79|0
1726685100000|2024-09-18 18:45:00|79.7|77.5|77.41|75.21|79.94|77.74|76.61|74.41|0
1726685400000|2024-09-18 18:50:00|77.85|75.65|76.36|74.16|78.42|76.22|75.84|73.64|0
1726685700000|2024-09-18 18:55:00|76.93|74.73|78.61|76.41|78.78|76.58|75.84|73.64|0
1726686000000|2024-09-18 19:00:00|78.98|76.78|80.37|78.17|81.07|78.87|78.17|75.97|0
1726686300000|2024-09-18 19:05:00|81.01|78.81|80.83|78.63|82.41|80.21|80.27|78.07|0
1726686600000|2024-09-18 19:10:00|81.23|79.03|78.2|76|81.43|79.23|77.87|75.67|0
1726686900000|2024-09-18 19:15:00|78.1|75.9|78.48|76.28|79.24|77.04|78.1|75.9|0
1726687200000|2024-09-18 19:20:00|78.41|76.21|78.95|76.75|82.4|80.2|78.37|76.17|0
1726687500000|2024-09-18 19:25:00|78.72|76.52|77.59|75.39|78.92|76.72|76.19|73.99|0
1726687800000|2024-09-18 19:30:00|77.4|75.2|80.06|77.86|80.63|78.43|76.94|74.74|0
1726688100000|2024-09-18 19:35:00|80.22|78.02|80.1|77.9|81.37|79.17|79.04|76.84|0
1726688400000|2024-09-18 19:40:00|79.98|77.78|82.17|79.97|82.17|79.97|79.67|77.47|0
1726688700000|2024-09-18 19:45:00|82.86|80.66|82.95|80.75|83.52|81.32|81.4|79.2|0
1726689000000|2024-09-18 19:50:00|83.34|81.14|82.46|80.26|83.6|81.4|81.46|79.26|0
1726689300000|2024-09-18 19:55:00|82.02|79.82|83.37|81.17|83.9|81.7|81.66|79.46|0
1726689600000|2024-09-18 20:00:00|83.21|81.01|81.68|79.48|83.21|81.01|81.68|79.48|0
1726689900000|2024-09-18 20:05:00|81.52|79.32|80.68|78.48|81.64|79.44|80.44|78.24|0
1726690200000|2024-09-18 20:10:00|80.66|78.46|80.96|78.76|81.14|78.94|80.64|78.44|0
1726690500000|2024-09-18 20:15:00|80.94|78.54|81.19|78.79|81.73|79.33|80.74|78.34|0
1726690800000|2024-09-18 20:20:00|81.17|78.77|81.53|79.13|81.69|79.29|81.15|78.75|0
1726691100000|2024-09-18 20:25:00|81.49|79.09|81.6|79.2|81.77|79.37|81.37|78.97|0
1726691400000|2024-09-18 20:30:00|81.52|79.12|81.44|79.04|81.6|79.2|81.28|78.88|0
1726691700000|2024-09-18 20:35:00|81.4|79|81.72|79.32|81.72|79.32|81.16|78.76|0
1726692000000|2024-09-18 20:40:00|81.76|79.36|82.18|79.78|82.36|79.96|81.76|79.36|0
1726692300000|2024-09-18 20:45:00|82.12|79.72|81.88|79.48|82.44|80.04|81.88|79.48|0
1726692600000|2024-09-18 20:50:00|81.84|79.44|82.14|79.74|82.42|80.02|81.72|79.32|0
1726692900000|2024-09-18 20:55:00|82.12|79.72|82.05|79.65|82.32|79.92|81.87|79.47|0
1726693200000|2024-09-18 21:00:00|82|79.6|82.05|79.65|82.05|79.65|81.96|79.56|0
1726693500000|2024-09-18 21:05:00|82.04|79.64|81.93|79.53|82.11|79.71|81.86|79.46|0
1726693800000|2024-09-18 21:10:00|81.94|79.54|81.83|79.43|81.94|79.54|81.8|79.4|0
1726694100000|2024-09-18 21:15:00|81.82|79.42|81.83|79.43|81.88|79.48|81.82|79.42|0
1726694400000|2024-09-18 21:20:00|81.82|79.42|81.75|79.35|81.85|79.45|81.73|79.33|0
1726694700000|2024-09-18 21:25:00|81.76|79.36|81.8|79.4|81.84|79.44|81.74|79.34|0
1726695000000|2024-09-18 21:30:00|81.76|79.36|81.8|79.4|81.8|79.4|81.76|79.36|0
1726695300000|2024-09-18 21:35:00|81.79|79.39|81.78|79.38|81.88|79.48|81.78|79.38|0
1726695600000|2024-09-18 21:40:00|81.81|79.41|81.8|79.4|81.81|79.41|81.75|79.35|0
1726695900000|2024-09-18 21:45:00|81.82|79.42|81.76|79.36|81.82|79.42|81.64|79.24|0
1726696200000|2024-09-18 21:50:00|81.72|79.32|81.78|79.38|81.78|79.38|81.72|79.32|0
1726696500000|2024-09-18 21:55:00|81.8|79.4|81.67|79.27|81.83|79.43|81.65|79.25|0
1726696800000|2024-09-18 22:00:00|81.55|79.15|81.11|78.71|81.85|79.45|80.89|78.49|0
1726697100000|2024-09-18 22:05:00|81.15|78.75|81.39|78.99|81.53|79.13|81.01|78.61|0
1726697400000|2024-09-18 22:10:00|81.37|78.97|80.95|78.55|81.47|79.07|80.91|78.51|0
1726697700000|2024-09-18 22:15:00|80.97|78.57|80.47|78.07|80.97|78.57|80.45|78.05|0
1726698000000|2024-09-18 22:20:00|80.45|78.05|80.53|78.13|80.57|78.17|80.41|78.01|0
1726698300000|2024-09-18 22:25:00|80.56|78.16|80.31|77.91|80.59|78.19|80.13|77.73|0
1726698600000|2024-09-18 22:30:00|80.33|77.93|80.17|77.77|80.36|77.96|80.05|77.65|0
1726698900000|2024-09-18 22:35:00|80.13|77.73|80.12|77.72|80.23|77.83|80.09|77.69|0
1726699200000|2024-09-18 22:40:00|80.15|77.75|80.16|77.76|80.24|77.84|80.07|77.67|0
1726699500000|2024-09-18 22:45:00|80.2|77.8|80.44|78.04|80.52|78.12|80.12|77.72|0
1726699800000|2024-09-18 22:50:00|80.46|78.06|80.63|78.23|80.67|78.27|80.43|78.03|0
1726700100000|2024-09-18 22:55:00|80.61|78.21|80.69|78.29|80.83|78.43|80.51|78.11|0
1726700400000|2024-09-18 23:00:00|80.67|78.27|80.53|78.13|80.67|78.27|80.08|77.68|0
1726700700000|2024-09-18 23:05:00|80.47|78.07|80.39|77.99|80.59|78.19|80.31|77.91|0
1726701000000|2024-09-18 23:10:00|80.37|77.97|80.51|78.11|80.63|78.23|80.37|77.97|0
1726701300000|2024-09-18 23:15:00|80.62|78.22|80.9|78.5|80.98|78.58|80.55|78.15|0
1726701600000|2024-09-18 23:20:00|80.94|78.54|80.9|78.5|81.42|79.02|80.86|78.46|0
1726701900000|2024-09-18 23:25:00|80.94|78.54|81.23|78.83|81.3|78.9|80.94|78.54|0
1726702200000|2024-09-18 23:30:00|81.21|78.81|81.21|78.81|81.49|79.09|81.13|78.73|0
1726702500000|2024-09-18 23:35:00|81.25|78.85|80.83|78.43|81.33|78.93|80.77|78.37|0
1726702800000|2024-09-18 23:40:00|80.85|78.45|81.01|78.61|81.09|78.69|80.69|78.29|0
1726703100000|2024-09-18 23:45:00|81.03|78.63|80.73|78.33|81.07|78.67|80.73|78.33|0
1726703400000|2024-09-18 23:50:00|80.69|78.29|79.41|77.01|80.73|78.33|79.31|76.91|0
1726703700000|2024-09-18 23:55:00|79.43|77.03|77.61|75.21|79.43|77.03|77.42|75.02|0
1726704000000|2024-09-19 00:00:00|77.63|75.23|77.07|74.67|77.63|75.23|75.9|73.5|0
1726704300000|2024-09-19 00:05:00|77.03|74.63|77.8|75.4|77.95|75.55|76.84|74.44|0
1726704600000|2024-09-19 00:10:00|77.7|75.3|77.56|75.16|77.95|75.55|77.17|74.77|0
1726704900000|2024-09-19 00:15:00|77.64|75.24|77.87|75.47|78.22|75.82|77.52|75.12|0
1726705200000|2024-09-19 00:20:00|77.91|75.51|77.94|75.54|78.14|75.74|77.49|75.09|0
1726705500000|2024-09-19 00:25:00|78.02|75.62|77.62|75.22|79.8|77.4|77.41|75.01|0
1726705800000|2024-09-19 00:30:00|77.52|75.32|77.98|75.78|78.06|75.86|77.52|75.32|0
1726706100000|2024-09-19 00:35:00|78.02|75.82|78.79|76.59|78.91|76.71|77.94|75.74|0
1726706400000|2024-09-19 00:40:00|78.83|76.63|78.87|76.67|78.99|76.79|78.68|76.48|0
1726706700000|2024-09-19 00:45:00|78.85|76.65|78.95|76.75|79.06|76.86|78.67|76.47|0
1726707000000|2024-09-19 00:50:00|79.02|76.82|78.75|76.55|79.34|77.14|78.71|76.51|0
1726707300000|2024-09-19 00:55:00|78.79|76.59|79.08|76.88|79.41|77.21|78.63|76.43|0
1726707600000|2024-09-19 01:00:00|79.06|76.86|79.23|77.03|79.25|77.05|78.98|76.78|0
1726707900000|2024-09-19 01:05:00|79.27|77.07|79.25|77.05|79.33|77.13|79.05|76.85|0
1726708200000|2024-09-19 01:10:00|79.21|77.01|79.48|77.28|80.27|78.07|79.17|76.97|0
1726708500000|2024-09-19 01:15:00|79.42|77.22|79.36|77.16|79.52|77.32|79.05|76.85|0
1726708800000|2024-09-19 01:20:00|79.34|77.14|78.99|76.79|79.4|77.2|78.82|76.62|0
1726709100000|2024-09-19 01:25:00|79.05|76.85|79.59|77.39|79.65|77.45|78.85|76.65|0
1726709400000|2024-09-19 01:30:00|79.55|77.35|80.02|77.82|80.2|78|79.55|77.35|0
1726709700000|2024-09-19 01:35:00|79.99|77.79|79.16|76.96|80.06|77.86|78.95|76.75|0
1726710000000|2024-09-19 01:40:00|79.2|77|79|76.8|79.31|77.11|78.96|76.76|0
1726710300000|2024-09-19 01:45:00|79.04|76.84|78.84|76.64|79.14|76.94|78.81|76.61|0
1726710600000|2024-09-19 01:50:00|78.88|76.68|78.67|76.47|79|76.8|78.61|76.41|0
1726710900000|2024-09-19 01:55:00|78.69|76.49|78.18|75.98|78.76|76.56|78.18|75.98|0
1726711200000|2024-09-19 02:00:00|78.14|75.94|77.79|75.59|78.14|75.94|77.68|75.48|0
1726711500000|2024-09-19 02:05:00|77.75|75.55|77.6|75.4|78.2|76|77.6|75.4|0
1726711800000|2024-09-19 02:10:00|77.62|75.42|77.12|74.92|77.7|75.5|77.02|74.82|0
1726712100000|2024-09-19 02:15:00|77.1|74.9|76.95|74.75|77.1|74.9|76.83|74.63|0
1726712400000|2024-09-19 02:20:00|76.96|74.76|76.83|74.63|76.98|74.78|76.75|74.55|0
1726712700000|2024-09-19 02:25:00|76.79|74.59|76.52|74.32|76.83|74.63|76.52|74.32|0
1726713000000|2024-09-19 02:30:00|76.49|74.29|76.52|74.32|76.71|74.51|76.33|74.13|0
1726713300000|2024-09-19 02:35:00|76.45|74.25|76.03|73.83|76.45|74.25|75.69|73.49|0
1726713600000|2024-09-19 02:40:00|76.01|73.81|75.13|72.93|76.03|73.83|74.9|72.7|0
1726713900000|2024-09-19 02:45:00|75.11|72.91|75.39|73.19|75.5|73.3|75.01|72.81|0
1726714200000|2024-09-19 02:50:00|75.31|73.11|75.27|73.07|75.42|73.22|75.2|73|0
1726714500000|2024-09-19 02:55:00|75.23|73.03|75.31|73.11|75.31|73.11|74.97|72.77|0
1726714800000|2024-09-19 03:00:00|75.08|72.88|75.45|73.25|75.6|73.4|74.9|72.7|0
1726715100000|2024-09-19 03:05:00|75.49|73.29|75.41|73.21|75.68|73.48|75.3|73.1|0
1726715400000|2024-09-19 03:10:00|75.45|73.25|75.64|73.44|75.68|73.48|75.38|73.18|0
1726715700000|2024-09-19 03:15:00|75.6|73.4|75.56|73.36|76|73.8|75.45|73.25|0
1726716000000|2024-09-19 03:20:00|75.64|73.44|75.41|73.21|75.71|73.51|75.41|73.21|0
1726716300000|2024-09-19 03:25:00|75.43|73.23|75.18|72.98|75.48|73.28|75.15|72.95|0
1726716600000|2024-09-19 03:30:00|75.16|72.96|74.62|72.42|75.33|73.13|74.62|72.42|0
1726716900000|2024-09-19 03:35:00|74.51|72.31|74.77|72.57|74.88|72.68|74.33|72.13|0
1726717200000|2024-09-19 03:40:00|74.73|72.53|74.66|72.46|74.92|72.72|74.55|72.35|0
1726717500000|2024-09-19 03:45:00|74.62|72.42|74.39|72.19|74.66|72.46|74.39|72.19|0
1726717800000|2024-09-19 03:50:00|74.36|72.16|74.5|72.3|74.58|72.38|74.28|72.08|0
1726718100000|2024-09-19 03:55:00|74.47|72.27|74.26|72.06|74.61|72.41|74.17|71.97|0
1726718400000|2024-09-19 04:00:00|74.21|72.01|74.65|72.45|74.7|72.5|74.17|71.97|0
1726718700000|2024-09-19 04:05:00|74.69|72.49|74.54|72.34|74.76|72.56|74.35|72.15|0
1726719000000|2024-09-19 04:10:00|74.46|72.26|74.61|72.41|74.61|72.41|74.39|72.19|0
1726719300000|2024-09-19 04:15:00|74.59|72.39|74.49|72.29|74.64|72.44|74.46|72.26|0
1726719600000|2024-09-19 04:20:00|74.46|72.26|74.57|72.37|74.72|72.52|74.46|72.26|0
1726719900000|2024-09-19 04:25:00|74.53|72.33|74.71|72.51|74.75|72.55|74.49|72.29|0
1726720200000|2024-09-19 04:30:00|74.73|72.53|74.41|72.21|74.75|72.55|74.38|72.18|0
1726720500000|2024-09-19 04:35:00|74.38|72.18|74.56|72.36|74.64|72.44|74.27|72.07|0
1726720800000|2024-09-19 04:40:00|74.58|72.38|74.69|72.49|74.82|72.62|74.54|72.34|0
1726721100000|2024-09-19 04:45:00|74.67|72.47|74.63|72.43|74.71|72.51|74.52|72.32|0
1726721400000|2024-09-19 04:50:00|74.59|72.39|74.41|72.21|74.63|72.43|74.33|72.13|0
1726721700000|2024-09-19 04:55:00|74.44|72.24|74.44|72.24|74.5|72.3|74.33|72.13|0
1726722000000|2024-09-19 05:00:00|74.41|72.21|74.4|72.2|74.48|72.28|74.27|72.07|0
1726722300000|2024-09-19 05:05:00|74.44|72.24|74.59|72.39|74.68|72.48|74.29|72.09|0
1726722600000|2024-09-19 05:10:00|74.62|72.42|74.47|72.27|74.74|72.54|74.47|72.27|0
1726722900000|2024-09-19 05:15:00|74.51|72.31|74.62|72.42|74.66|72.46|74.44|72.24|0
1726723200000|2024-09-19 05:20:00|74.58|72.38|74.73|72.53|74.8|72.6|74.55|72.35|0
1726723500000|2024-09-19 05:25:00|74.77|72.57|74.69|72.49|74.95|72.75|74.69|72.49|0
1726723800000|2024-09-19 05:30:00|74.71|72.51|74.69|72.49|74.82|72.62|74.58|72.38|0
1726724100000|2024-09-19 05:35:00|74.71|72.51|75.11|72.91|75.99|73.79|74.61|72.41|0
1726724400000|2024-09-19 05:40:00|75.15|72.95|74.93|72.73|75.19|72.99|74.89|72.69|0
1726724700000|2024-09-19 05:45:00|74.89|72.69|74.92|72.72|75.43|73.23|74.89|72.69|0
1726725000000|2024-09-19 05:50:00|74.94|72.74|74.77|72.57|74.96|72.76|74.48|72.28|0
1726725300000|2024-09-19 05:55:00|74.76|72.56|74.51|72.31|74.88|72.68|74.33|72.13|0
1726725600000|2024-09-19 06:00:00|74.66|72.46|74.7|72.5|74.73|72.53|74.44|72.24|0
1726725900000|2024-09-19 06:05:00|74.73|72.53|74.66|72.46|74.88|72.68|74.62|72.42|0
1726726200000|2024-09-19 06:10:00|74.69|72.49|74.69|72.49|74.77|72.57|74.58|72.38|0
1726726500000|2024-09-19 06:15:00|74.71|72.51|74.8|72.6|75.1|72.9|74.69|72.49|0
1726726800000|2024-09-19 06:20:00|74.78|72.58|74.06|71.86|74.88|72.68|74.06|71.86|0
1726727100000|2024-09-19 06:25:00|73.88|71.68|73.91|71.71|74.06|71.86|73.69|71.49|0
1726727400000|2024-09-19 06:30:00|73.93|71.73|73.87|71.67|74.06|71.86|73.8|71.6|0
1726727700000|2024-09-19 06:35:00|73.91|71.71|73.91|71.71|73.98|71.78|73.8|71.6|0
1726728000000|2024-09-19 06:40:00|73.87|71.67|73.98|71.78|74|71.8|73.76|71.56|0
1726728300000|2024-09-19 06:45:00|73.96|71.76|73.72|71.52|74.05|71.85|73.72|71.52|0
1726728600000|2024-09-19 06:50:00|73.76|71.56|73.1|70.9|74.6|72.4|73.08|70.88|0
1726728900000|2024-09-19 06:55:00|73.03|70.83|73.06|70.86|73.06|70.86|72.88|70.68|0
1726729200000|2024-09-19 07:00:00|72.99|70.79|72.86|70.66|73.06|70.86|72.59|70.39|0
1726729500000|2024-09-19 07:05:00|72.84|70.64|73.2|71|73.28|71.08|72.73|70.53|0
1726729800000|2024-09-19 07:10:00|73.24|71.04|73.53|71.33|73.57|71.37|73.09|70.89|0
1726730100000|2024-09-19 07:15:00|73.49|71.29|73.35|71.15|73.79|71.59|73.31|71.11|0
1726730400000|2024-09-19 07:20:00|73.31|71.11|73.2|71|73.49|71.29|73.13|70.93|0
1726730700000|2024-09-19 07:25:00|73.23|71.03|73.67|71.47|73.71|71.51|73.12|70.92|0
1726731000000|2024-09-19 07:30:00|73.69|71.49|73.41|71.21|74.15|71.95|73.41|71.21|0
1726731300000|2024-09-19 07:35:00|73.38|71.18|73.45|71.25|73.52|71.32|73.1|70.9|0
1726731600000|2024-09-19 07:40:00|73.48|71.28|72.87|70.67|73.48|71.28|72.17|69.97|0
1726731900000|2024-09-19 07:45:00|72.91|70.71|72.83|70.63|73.09|70.89|72.83|70.63|0
1726732200000|2024-09-19 07:50:00|72.85|70.65|72.47|70.27|72.98|70.78|72.47|70.27|0
1726732500000|2024-09-19 07:55:00|72.49|70.29|71.89|69.69|72.93|70.73|71.85|69.65|0
1726732800000|2024-09-19 08:00:00|71.99|69.79|72.1|69.9|72.46|70.26|71.99|69.79|0
1726733100000|2024-09-19 08:05:00|72.14|69.94|72.06|69.86|72.21|70.01|71.76|69.56|0
1726733400000|2024-09-19 08:10:00|72.1|69.9|71.49|69.29|72.1|69.9|71.45|69.25|0
1726733700000|2024-09-19 08:15:00|71.52|69.32|71.88|69.68|72.02|69.82|71.52|69.32|0
1726734000000|2024-09-19 08:20:00|71.84|69.64|72.13|69.93|72.17|69.97|71.81|69.61|0
1726734300000|2024-09-19 08:25:00|72.17|69.97|71.91|69.71|72.38|70.18|71.88|69.68|0
1726734600000|2024-09-19 08:30:00|71.93|69.73|71.48|69.28|71.95|69.75|71.41|69.21|0
1726734900000|2024-09-19 08:35:00|71.51|69.31|70.69|68.49|71.98|69.78|70.69|68.49|0
1726735200000|2024-09-19 08:40:00|70.71|68.51|70.51|68.31|70.71|68.51|70.33|68.13|0
1726735500000|2024-09-19 08:45:00|70.58|68.38|70.4|68.2|70.69|68.49|70.4|68.2|0
1726735800000|2024-09-19 08:50:00|70.36|68.16|70.43|68.23|70.52|68.32|70.31|68.11|0
1726736100000|2024-09-19 08:55:00|70.47|68.27|70.47|68.27|70.5|68.3|70.26|68.06|0
1726736400000|2024-09-19 09:00:00|70.4|68.2|69.86|67.66|70.54|68.34|69.86|67.66|0
1726736700000|2024-09-19 09:05:00|69.88|67.68|69.72|67.52|69.88|67.68|69.51|67.31|0
1726737000000|2024-09-19 09:10:00|69.69|67.49|69.4|67.2|69.76|67.56|69.28|67.08|0
1726737300000|2024-09-19 09:15:00|69.37|67.17|69.33|67.13|69.51|67.31|69.19|66.99|0
1726737600000|2024-09-19 09:20:00|69.4|67.2|69.02|66.82|69.4|67.2|68.95|66.75|0
1726737900000|2024-09-19 09:25:00|69.05|66.85|69.29|67.09|69.29|67.09|69.05|66.85|0
1726738200000|2024-09-19 09:30:00|69.26|67.06|69.15|66.95|69.42|67.22|69.12|66.92|0
1726738500000|2024-09-19 09:35:00|69.19|66.99|68.94|66.74|69.19|66.99|68.8|66.6|0
1726738800000|2024-09-19 09:40:00|68.98|66.78|68.97|66.77|69.04|66.84|68.84|66.64|0
1726739100000|2024-09-19 09:45:00|68.96|66.76|68.9|66.7|69.01|66.81|68.87|66.67|0
1726739400000|2024-09-19 09:50:00|68.87|66.67|68.99|66.79|69.08|66.88|68.87|66.67|0
1726739700000|2024-09-19 09:55:00|68.97|66.77|68.97|66.77|69.04|66.84|68.9|66.7|0
1726740000000|2024-09-19 10:00:00|69|66.8|69.11|66.91|69.21|67.01|68.86|66.66|0
1726740300000|2024-09-19 10:05:00|69.14|66.94|68.72|66.52|69.18|66.98|68.55|66.35|0
1726740600000|2024-09-19 10:10:00|68.69|66.49|68.77|66.57|68.77|66.57|68.58|66.38|0
1726740900000|2024-09-19 10:15:00|68.79|66.59|68.54|66.34|68.88|66.68|68.48|66.28|0
1726741200000|2024-09-19 10:20:00|68.58|66.38|68.54|66.34|68.58|66.38|68.4|66.2|0
1726741500000|2024-09-19 10:25:00|68.51|66.31|68.2|66|68.51|66.31|68.13|65.93|0
1726741800000|2024-09-19 10:30:00|68.16|65.96|67.95|65.75|68.16|65.96|67.92|65.72|0
1726742100000|2024-09-19 10:35:00|68.02|65.82|67.95|65.75|68.09|65.89|67.87|65.67|0
1726742400000|2024-09-19 10:40:00|67.97|65.77|68.09|65.89|68.19|65.99|67.88|65.68|0
1726742700000|2024-09-19 10:45:00|68.12|65.92|68.19|65.99|68.24|66.04|68.05|65.85|0
1726743000000|2024-09-19 10:50:00|68.22|66.02|67.95|65.75|68.22|66.02|67.91|65.71|0
1726743300000|2024-09-19 10:55:00|67.91|65.71|68.08|65.88|68.12|65.92|67.88|65.68|0
1726743600000|2024-09-19 11:00:00|68.15|65.95|68.32|66.12|68.32|66.12|67.96|65.76|0
1726743900000|2024-09-19 11:05:00|68.37|66.17|70.19|67.99|70.19|67.99|68.15|65.95|0
1726744200000|2024-09-19 11:10:00|70.15|67.95|68.58|66.38|70.15|67.95|68.23|66.03|0
1726744500000|2024-09-19 11:15:00|68.61|66.41|68.54|66.34|68.68|66.48|68.49|66.29|0
1726744800000|2024-09-19 11:20:00|68.51|66.31|68.54|66.34|68.54|66.34|68.4|66.2|0
1726745100000|2024-09-19 11:25:00|68.5|66.3|68.43|66.23|68.57|66.37|68.43|66.23|0
1726745400000|2024-09-19 11:30:00|68.47|66.27|68.12|65.92|68.57|66.37|68.09|65.89|0
1726745700000|2024-09-19 11:35:00|68.09|65.89|68.09|65.89|68.22|66.02|68.02|65.82|0
1726746000000|2024-09-19 11:40:00|68.05|65.85|68.29|66.09|68.29|66.09|67.71|65.51|0
1726746300000|2024-09-19 11:45:00|68.33|66.13|68.6|66.4|68.67|66.47|68.33|66.13|0
1726746600000|2024-09-19 11:50:00|68.57|66.37|68.77|66.57|68.81|66.61|68.5|66.3|0
1726746900000|2024-09-19 11:55:00|68.74|66.54|68.67|66.47|68.84|66.64|68.63|66.43|0
1726747200000|2024-09-19 12:00:00|68.63|66.43|68.7|66.5|68.8|66.6|68.53|66.33|0
1726747500000|2024-09-19 12:05:00|68.73|66.53|68.87|66.67|68.91|66.71|68.7|66.5|0
1726747800000|2024-09-19 12:10:00|68.8|66.6|68.65|66.45|68.91|66.71|68.52|66.32|0
1726748100000|2024-09-19 12:15:00|68.66|66.46|68.56|66.36|68.66|66.46|68.49|66.29|0
1726748400000|2024-09-19 12:20:00|68.57|66.37|68.8|66.6|68.94|66.74|68.57|66.37|0
1726748700000|2024-09-19 12:25:00|68.76|66.56|68.99|66.79|69.04|66.84|68.69|66.49|0
1726749000000|2024-09-19 12:30:00|68.95|66.75|68.79|66.59|68.97|66.77|68.57|66.37|0
1726749300000|2024-09-19 12:35:00|68.83|66.63|69.24|67.04|69.28|67.08|68.83|66.63|0
1726749600000|2024-09-19 12:40:00|69.21|67.01|69.35|67.15|69.49|67.29|69|66.8|0
1726749900000|2024-09-19 12:45:00|69.31|67.11|69.41|67.21|69.52|67.32|69.21|67.01|0
1726750200000|2024-09-19 12:50:00|69.34|67.14|69.45|67.25|69.45|67.25|69.24|67.04|0
1726750500000|2024-09-19 12:55:00|69.41|67.21|69.37|67.17|69.45|67.25|69.24|67.04|0
1726750800000|2024-09-19 13:00:00|69.48|67.28|69.65|67.45|69.69|67.49|69.44|67.24|0
1726751100000|2024-09-19 13:05:00|69.67|67.47|69.06|66.86|70|67.8|69.06|66.86|0
1726751400000|2024-09-19 13:10:00|69.09|66.89|68.26|66.06|69.13|66.93|68.19|65.99|0
1726751700000|2024-09-19 13:15:00|68.33|66.13|68.26|66.06|68.54|66.34|68.22|66.02|0
1726752000000|2024-09-19 13:20:00|68.29|66.09|68.41|66.21|68.64|66.44|68.22|66.02|0
1726752300000|2024-09-19 13:25:00|68.53|66.33|67.98|65.78|68.53|66.33|67.91|65.71|0
1726752600000|2024-09-19 13:30:00|67.95|65.75|69.36|67.16|69.36|67.16|67.95|65.75|0
1726752900000|2024-09-19 13:35:00|68.95|66.75|69.07|66.87|69.52|67.32|67.88|65.68|0
1726753200000|2024-09-19 13:40:00|69.1|66.9|69.94|67.74|70.08|67.88|68.93|66.73|0
1726753500000|2024-09-19 13:45:00|69.87|67.67|70.09|67.89|71.05|68.85|69.04|66.84|0
1726753800000|2024-09-19 13:50:00|70.13|67.93|70.84|68.64|71.62|69.42|70.13|67.93|0
1726754100000|2024-09-19 13:55:00|70.62|68.42|69.53|67.33|70.62|68.42|69.39|67.19|0
1726754400000|2024-09-19 14:00:00|69.49|67.29|68.87|66.67|69.58|67.38|68.45|66.25|0
1726754700000|2024-09-19 14:05:00|68.8|66.6|68.72|66.52|69.5|67.3|68.46|66.26|0
1726755000000|2024-09-19 14:10:00|68.65|66.45|67.89|65.69|69.09|66.89|67.78|65.58|0
1726755300000|2024-09-19 14:15:00|67.75|65.55|67.37|65.17|68.16|65.96|67.37|65.17|0
1726755600000|2024-09-19 14:20:00|67.27|65.07|67.36|65.16|68.09|65.89|67.27|65.07|0
1726755900000|2024-09-19 14:25:00|67.43|65.23|65.94|63.74|67.6|65.4|65.9|63.7|0
1726756200000|2024-09-19 14:30:00|65.97|63.77|65.6|63.4|65.97|63.77|65.2|63|0
1726756500000|2024-09-19 14:35:00|65.56|63.36|65.66|63.46|66.27|64.07|65.36|63.16|0
1726756800000|2024-09-19 14:40:00|65.73|63.53|67.04|64.84|67.21|65.01|65.63|63.43|0
1726757100000|2024-09-19 14:45:00|67.55|65.35|68.17|65.97|68.94|66.74|67.52|65.32|0
1726757400000|2024-09-19 14:50:00|68.1|65.9|68.76|66.56|68.83|66.63|67.9|65.7|0
1726757700000|2024-09-19 14:55:00|69|66.8|68.76|66.56|69|66.8|68.41|66.21|0
1726758000000|2024-09-19 15:00:00|68.71|66.51|67.86|65.66|69.14|66.94|67.82|65.62|0
1726758300000|2024-09-19 15:05:00|67.89|65.69|68.86|66.66|69.31|67.11|67.89|65.69|0
1726758600000|2024-09-19 15:10:00|68.82|66.62|68.61|66.41|68.86|66.66|67.92|65.72|0
1726758900000|2024-09-19 15:15:00|68.46|66.26|67.64|65.44|68.46|66.26|67.51|65.31|0
1726759200000|2024-09-19 15:20:00|67.61|65.41|67.06|64.86|67.61|65.41|67.06|64.86|0
1726759500000|2024-09-19 15:25:00|67.11|64.91|67.44|65.24|67.57|65.37|67.06|64.86|0
1726759800000|2024-09-19 15:30:00|67.45|65.25|67.78|65.58|67.95|65.75|67.2|65|0
1726760100000|2024-09-19 15:35:00|67.67|65.47|67.57|65.37|67.74|65.54|67.33|65.13|0
1726760400000|2024-09-19 15:40:00|67.6|65.4|67.6|65.4|67.64|65.44|67.23|65.03|0
1726760700000|2024-09-19 15:45:00|67.53|65.33|67.12|64.92|67.6|65.4|67.02|64.82|0
1726761000000|2024-09-19 15:50:00|67.16|64.96|68.01|65.81|68.56|66.36|67.12|64.92|0
1726761300000|2024-09-19 15:55:00|67.98|65.78|68.11|65.91|68.39|66.19|67.87|65.67|0
1726761600000|2024-09-19 16:00:00|68.04|65.84|66.95|64.75|68.18|65.98|66.91|64.71|0
1726761900000|2024-09-19 16:05:00|66.98|64.78|66.74|64.54|67.08|64.88|66.74|64.54|0
1726762200000|2024-09-19 16:10:00|66.79|64.59|67.21|65.01|67.42|65.22|66.71|64.51|0
1726762500000|2024-09-19 16:15:00|67.28|65.08|66.5|64.3|67.42|65.22|66.43|64.23|0
1726762800000|2024-09-19 16:20:00|66.53|64.33|66.63|64.43|66.91|64.71|66.26|64.06|0
1726763100000|2024-09-19 16:25:00|66.7|64.5|66.2|64|67.33|65.13|66.03|63.83|0
1726763400000|2024-09-19 16:30:00|66.16|63.96|66.13|63.93|66.33|64.13|65.69|63.49|0
1726763700000|2024-09-19 16:35:00|66.16|63.96|66.13|63.93|66.36|64.16|66.06|63.86|0
1726764000000|2024-09-19 16:40:00|66.23|64.03|66.02|63.82|66.33|64.13|65.96|63.76|0
1726764300000|2024-09-19 16:45:00|66.12|63.92|66.02|63.82|66.19|63.99|65.69|63.49|0
1726764600000|2024-09-19 16:50:00|66.01|63.81|65.99|63.79|66.16|63.96|65.87|63.67|0
1726764900000|2024-09-19 16:55:00|66.02|63.82|66.39|64.19|66.83|64.63|66.02|63.82|0
1726765200000|2024-09-19 17:00:00|66.35|64.15|66.12|63.92|66.59|64.39|66.05|63.85|0
1726765500000|2024-09-19 17:05:00|66.15|63.95|66.1|63.9|66.4|64.2|65.95|63.75|0
1726765800000|2024-09-19 17:10:00|66.12|63.92|66.18|63.98|66.65|64.45|66.08|63.88|0
1726766100000|2024-09-19 17:15:00|66.25|64.05|65.78|63.58|66.35|64.15|65.64|63.44|0
1726766400000|2024-09-19 17:20:00|65.74|63.54|66.18|63.98|66.35|64.15|65.61|63.41|0
1726766700000|2024-09-19 17:25:00|66.2|64|65.91|63.71|66.2|64|65.77|63.57|0
1726767000000|2024-09-19 17:30:00|65.87|63.67|65.64|63.44|65.91|63.71|65.54|63.34|0
1726767300000|2024-09-19 17:35:00|65.62|63.42|65.37|63.17|65.74|63.54|65.34|63.14|0
1726767600000|2024-09-19 17:40:00|65.34|63.14|65.82|63.62|66.22|64.02|65.29|63.09|0
1726767900000|2024-09-19 17:45:00|65.85|63.65|65.74|63.54|65.89|63.69|65.42|63.22|0
1726768200000|2024-09-19 17:50:00|65.78|63.58|65.53|63.33|65.92|63.72|65.42|63.22|0
1726768500000|2024-09-19 17:55:00|65.5|63.3|65.91|63.71|65.98|63.78|65.48|63.28|0
1726768800000|2024-09-19 18:00:00|65.88|63.68|66.09|63.89|66.46|64.26|65.75|63.55|0
1726769100000|2024-09-19 18:05:00|66.06|63.86|66.72|64.52|66.79|64.59|66.06|63.86|0
1726769400000|2024-09-19 18:10:00|66.76|64.56|67.19|64.99|67.26|65.06|66.76|64.56|0
1726769700000|2024-09-19 18:15:00|67.3|65.1|67.94|65.74|68.52|66.32|67.3|65.1|0
1726770000000|2024-09-19 18:20:00|67.8|65.6|67.53|65.33|68.04|65.84|67.5|65.3|0
1726770300000|2024-09-19 18:25:00|67.56|65.36|67.05|64.85|67.9|65.7|67.02|64.82|0
1726770600000|2024-09-19 18:30:00|66.99|64.79|67.32|65.12|67.53|65.33|66.99|64.79|0
1726770900000|2024-09-19 18:35:00|67.36|65.16|66.78|64.58|67.42|65.22|66.78|64.58|0
1726771200000|2024-09-19 18:40:00|66.81|64.61|66.91|64.71|67.01|64.81|66.74|64.54|0
1726771500000|2024-09-19 18:45:00|66.95|64.75|67.72|65.52|67.76|65.56|66.88|64.68|0
1726771800000|2024-09-19 18:50:00|67.69|65.49|66.69|64.49|67.79|65.59|66.66|64.46|0
1726772100000|2024-09-19 18:55:00|66.73|64.53|66.25|64.05|67|64.8|66.25|64.05|0
1726772400000|2024-09-19 19:00:00|66.29|64.09|66.12|63.92|66.79|64.59|66.05|63.85|0
1726772700000|2024-09-19 19:05:00|66.15|63.95|66.59|64.39|66.76|64.56|66.15|63.95|0
1726773000000|2024-09-19 19:10:00|66.55|64.35|68.42|66.22|68.49|66.29|66.38|64.18|0
1726773300000|2024-09-19 19:15:00|68.49|66.29|68.66|66.46|68.8|66.6|68.08|65.88|0
1726773600000|2024-09-19 19:20:00|68.62|66.42|68.14|65.94|69.42|67.22|68.11|65.91|0
1726773900000|2024-09-19 19:25:00|68.18|65.98|67.86|65.66|68.28|66.08|67.38|65.18|0
1726774200000|2024-09-19 19:30:00|67.89|65.69|68.08|65.88|68.58|66.38|67.89|65.69|0
1726774500000|2024-09-19 19:35:00|68.06|65.86|67.65|65.45|68.06|65.86|67.62|65.42|0
1726774800000|2024-09-19 19:40:00|67.62|65.42|67.69|65.49|67.83|65.63|66.91|64.71|0
1726775100000|2024-09-19 19:45:00|67.79|65.59|67.01|64.81|67.79|65.59|66.8|64.6|0
1726775400000|2024-09-19 19:50:00|67.42|65.22|67.44|65.24|68.68|66.48|67.24|65.04|0
1726775700000|2024-09-19 19:55:00|67.58|65.38|67.54|65.34|67.99|65.79|66.96|64.76|0
1726776000000|2024-09-19 20:00:00|67.51|65.31|67.82|65.62|67.82|65.62|67.41|65.21|0
1726776300000|2024-09-19 20:05:00|67.8|65.6|67.71|65.51|67.82|65.62|67.64|65.44|0
1726776600000|2024-09-19 20:10:00|67.68|65.48|68.09|65.89|68.09|65.89|67.68|65.48|0
1726776900000|2024-09-19 20:15:00|68.19|65.79|67.88|65.48|68.19|65.79|67.81|65.41|0
1726777200000|2024-09-19 20:20:00|67.91|65.51|67.81|65.41|67.98|65.58|67.7|65.3|0
1726777500000|2024-09-19 20:25:00|67.77|65.37|67.74|65.34|67.77|65.37|67.7|65.3|0
1726777800000|2024-09-19 20:30:00|67.7|65.3|67.73|65.33|67.77|65.37|67.67|65.27|0
1726778100000|2024-09-19 20:35:00|67.77|65.37|67.66|65.26|67.77|65.37|67.63|65.23|0
1726778400000|2024-09-19 20:40:00|67.63|65.23|67.63|65.23|67.66|65.26|67.63|65.23|0
1726778700000|2024-09-19 20:45:00|67.73|65.33|67.73|65.33|67.76|65.36|67.69|65.29|0
1726779000000|2024-09-19 20:50:00|67.76|65.36|67.86|65.46|67.97|65.57|67.73|65.33|0
1726779300000|2024-09-19 20:55:00|67.93|65.53|67.99|65.59|68.1|65.7|67.93|65.53|0
1726779600000|2024-09-19 21:00:00|68|65.6|67.97|65.57|68.05|65.65|67.97|65.57|0
1726779900000|2024-09-19 21:05:00|67.91|65.51|67.8|65.4|67.91|65.51|67.79|65.39|0
1726780200000|2024-09-19 21:10:00|67.89|65.49|67.86|65.46|67.89|65.49|67.8|65.4|0
1726780500000|2024-09-19 21:15:00|67.87|65.47|67.88|65.48|67.88|65.48|67.87|65.47|0
1726780800000|2024-09-19 21:20:00|67.86|65.46|67.88|65.48|67.88|65.48|67.86|65.46|0
1726781100000|2024-09-19 21:25:00|67.9|65.5|67.9|65.5|67.9|65.5|67.9|65.5|0
1726781400000|2024-09-19 21:30:00|67.89|65.49|67.88|65.48|67.9|65.5|67.84|65.44|0
1726781700000|2024-09-19 21:35:00|67.89|65.49|67.99|65.59|67.99|65.59|67.89|65.49|0
1726782000000|2024-09-19 21:40:00|68|65.6|67.91|65.51|68|65.6|67.9|65.5|0
1726782300000|2024-09-19 21:45:00|67.92|65.52|67.96|65.56|67.98|65.58|67.91|65.51|0
1726782600000|2024-09-19 21:50:00|67.98|65.58|67.93|65.53|67.98|65.58|67.93|65.53|0
1726782900000|2024-09-19 21:55:00|67.89|65.49|67.91|65.51|67.92|65.52|67.86|65.46|0
1726783200000|2024-09-19 22:00:00|67.82|65.42|67.7|65.3|67.94|65.54|67.67|65.27|0
1726783500000|2024-09-19 22:05:00|67.68|65.28|67.67|65.27|67.75|65.35|67.63|65.23|0
1726783800000|2024-09-19 22:10:00|67.68|65.28|67.72|65.32|67.73|65.33|67.61|65.21|0
1726784100000|2024-09-19 22:15:00|67.7|65.3|68.04|65.64|68.16|65.76|67.7|65.3|0
1726784400000|2024-09-19 22:20:00|68.07|65.67|67.93|65.53|68.14|65.74|67.93|65.53|0
1726784700000|2024-09-19 22:25:00|67.92|65.52|67.8|65.4|67.92|65.52|67.78|65.38|0
1726785000000|2024-09-19 22:30:00|67.79|65.39|67.98|65.58|68.03|65.63|67.73|65.33|0
1726785300000|2024-09-19 22:35:00|67.96|65.56|68.41|66.01|68.52|66.12|67.96|65.56|0
1726785600000|2024-09-19 22:40:00|68.43|66.03|68.41|66.01|68.51|66.11|68.27|65.87|0
1726785900000|2024-09-19 22:45:00|68.37|65.97|68.61|66.21|68.65|66.25|68.37|65.97|0
1726786200000|2024-09-19 22:50:00|68.6|66.2|68.41|66.01|68.65|66.25|68.41|66.01|0
1726786500000|2024-09-19 22:55:00|68.39|65.99|68.2|65.8|68.42|66.02|68.2|65.8|0
1726786800000|2024-09-19 23:00:00|68.23|65.83|68.33|65.93|68.33|65.93|68.2|65.8|0
1726787100000|2024-09-19 23:05:00|68.32|65.92|68.33|65.93|68.37|65.97|68.23|65.83|0
1726787400000|2024-09-19 23:10:00|68.31|65.91|68.12|65.72|68.33|65.93|68.09|65.69|0
1726787700000|2024-09-19 23:15:00|68.14|65.74|68.19|65.79|68.29|65.89|68.12|65.72|0
1726788000000|2024-09-19 23:20:00|68.21|65.81|68.26|65.86|68.26|65.86|68.15|65.75|0
1726788300000|2024-09-19 23:25:00|68.22|65.82|68.15|65.75|68.29|65.89|68.15|65.75|0
1726788600000|2024-09-19 23:30:00|68.12|65.72|67.98|65.58|68.12|65.72|67.98|65.58|0
1726788900000|2024-09-19 23:35:00|67.96|65.56|68.01|65.61|68.11|65.71|67.89|65.49|0
1726789200000|2024-09-19 23:40:00|67.99|65.59|67.94|65.54|68.01|65.61|67.94|65.54|0
1726789500000|2024-09-19 23:45:00|67.91|65.51|68.01|65.61|68.04|65.64|67.84|65.44|0
1726789800000|2024-09-19 23:50:00|68.04|65.64|68.35|65.95|68.35|65.95|68.01|65.61|0
1726790100000|2024-09-19 23:55:00|68.31|65.91|68.45|66.05|68.59|66.19|68.31|65.91|0
1726790400000|2024-09-20 00:00:00|68.49|66.09|68.41|66.01|68.55|66.15|68.35|65.95|0
1726790700000|2024-09-20 00:05:00|68.4|66|68.64|66.24|68.9|66.5|68.31|65.91|0
1726791000000|2024-09-20 00:10:00|68.62|66.22|69.04|66.64|69.23|66.83|68.62|66.22|0
1726791300000|2024-09-20 00:15:00|69.07|66.67|68.89|66.49|69.07|66.67|68.76|66.36|0
1726791600000|2024-09-20 00:20:00|68.88|66.48|68.96|66.56|69.1|66.7|68.86|66.46|0
1726791900000|2024-09-20 00:25:00|68.98|66.58|68.82|66.42|68.98|66.58|68.68|66.28|0
1726792200000|2024-09-20 00:30:00|68.72|66.52|68.89|66.69|68.93|66.73|68.69|66.49|0
1726792500000|2024-09-20 00:35:00|68.93|66.73|68.72|66.52|68.93|66.73|68.68|66.48|0
1726792800000|2024-09-20 00:40:00|68.74|66.54|68.86|66.66|68.86|66.66|68.68|66.48|0
1726793100000|2024-09-20 00:45:00|68.89|66.69|68.85|66.65|68.92|66.72|68.77|66.57|0
1726793400000|2024-09-20 00:50:00|68.82|66.62|68.85|66.65|68.92|66.72|68.82|66.62|0
1726793700000|2024-09-20 00:55:00|68.82|66.62|68.92|66.72|68.99|66.79|68.78|66.58|0
1726794000000|2024-09-20 01:00:00|68.94|66.74|68.81|66.61|68.95|66.75|68.62|66.42|0
1726794300000|2024-09-20 01:05:00|68.85|66.65|68.78|66.58|68.85|66.65|68.67|66.47|0
1726794600000|2024-09-20 01:10:00|68.81|66.61|68.7|66.5|68.85|66.65|68.64|66.44|0
1726794900000|2024-09-20 01:15:00|68.67|66.47|68.81|66.61|68.84|66.64|68.67|66.47|0
1726795200000|2024-09-20 01:20:00|68.79|66.59|68.81|66.61|68.84|66.64|68.74|66.54|0
1726795500000|2024-09-20 01:25:00|68.77|66.57|68.87|66.67|68.87|66.67|68.7|66.5|0
1726795800000|2024-09-20 01:30:00|68.84|66.64|68.8|66.6|68.84|66.64|68.7|66.5|0
1726796100000|2024-09-20 01:35:00|68.77|66.57|68.77|66.57|68.77|66.57|68.66|66.46|0
1726796400000|2024-09-20 01:40:00|68.8|66.6|68.66|66.46|68.9|66.7|68.62|66.42|0
1726796700000|2024-09-20 01:45:00|68.68|66.48|68.55|66.35|68.69|66.49|68.48|66.28|0
1726797000000|2024-09-20 01:50:00|68.59|66.39|68.34|66.14|68.59|66.39|68.34|66.14|0
1726797300000|2024-09-20 01:55:00|68.33|66.13|68.27|66.07|68.59|66.39|68.14|65.94|0
1726797600000|2024-09-20 02:00:00|68.26|66.06|68.1|65.9|68.38|66.18|67.96|65.76|0
1726797900000|2024-09-20 02:05:00|68.13|65.93|68.44|66.24|68.44|66.24|68.1|65.9|0
1726798200000|2024-09-20 02:10:00|68.48|66.28|68.27|66.07|68.51|66.31|68.27|66.07|0
1726798500000|2024-09-20 02:15:00|68.3|66.1|68.65|66.45|68.65|66.45|68.27|66.07|0
1726798800000|2024-09-20 02:20:00|68.61|66.41|68.66|66.46|68.75|66.55|68.58|66.38|0
1726799100000|2024-09-20 02:25:00|68.64|66.44|68.64|66.44|68.68|66.48|68.54|66.34|0
1726799400000|2024-09-20 02:30:00|68.61|66.41|68.5|66.3|68.64|66.44|68.43|66.23|0
1726799700000|2024-09-20 02:35:00|68.54|66.34|68.71|66.51|68.71|66.51|68.5|66.3|0
1726800000000|2024-09-20 02:40:00|68.67|66.47|68.67|66.47|68.74|66.54|68.6|66.4|0
1726800300000|2024-09-20 02:45:00|68.66|66.46|68.84|66.64|68.84|66.64|68.6|66.4|0
1726800600000|2024-09-20 02:50:00|68.88|66.68|68.84|66.64|68.95|66.75|68.84|66.64|0
1726800900000|2024-09-20 02:55:00|68.81|66.61|68.84|66.64|68.98|66.78|68.81|66.61|0
1726801200000|2024-09-20 03:00:00|68.81|66.61|68.77|66.57|68.84|66.64|68.67|66.47|0
1726801500000|2024-09-20 03:05:00|68.73|66.53|68.77|66.57|68.98|66.78|68.73|66.53|0
1726801800000|2024-09-20 03:10:00|68.75|66.55|68.73|66.53|68.8|66.6|68.7|66.5|0
1726802100000|2024-09-20 03:15:00|68.71|66.51|68.52|66.32|68.73|66.53|68.52|66.32|0
1726802400000|2024-09-20 03:20:00|68.5|66.3|68.66|66.46|68.8|66.6|68.5|66.3|0
1726802700000|2024-09-20 03:25:00|68.62|66.42|68.52|66.32|68.69|66.49|68.52|66.32|0
1726803000000|2024-09-20 03:30:00|68.5|66.3|68.38|66.18|68.55|66.35|68.31|66.11|0
1726803300000|2024-09-20 03:35:00|68.39|66.19|68.2|66|68.46|66.26|68.13|65.93|0
1726803600000|2024-09-20 03:40:00|68.19|65.99|68.17|65.97|68.24|66.04|68.13|65.93|0
1726803900000|2024-09-20 03:45:00|68.13|65.93|68.16|65.96|68.2|66|68.1|65.9|0
1726804200000|2024-09-20 03:50:00|68.13|65.93|68.2|66|68.23|66.03|68.13|65.93|0
1726804500000|2024-09-20 03:55:00|68.21|66.01|68.16|65.96|68.23|66.03|68.08|65.88|0
1726804800000|2024-09-20 04:00:00|68.13|65.93|68.19|65.99|68.3|66.1|68.09|65.89|0
1726805100000|2024-09-20 04:05:00|68.23|66.03|68.12|65.92|68.3|66.1|68.12|65.92|0
1726805400000|2024-09-20 04:10:00|68.16|65.96|68.09|65.89|68.19|65.99|68.05|65.85|0
1726805700000|2024-09-20 04:15:00|68.12|65.92|68.22|66.02|68.36|66.16|68.12|65.92|0
1726806000000|2024-09-20 04:20:00|68.21|66.01|68.15|65.95|68.22|66.02|68.08|65.88|0
1726806300000|2024-09-20 04:25:00|68.13|65.93|68.08|65.88|68.19|65.99|68.08|65.88|0
1726806600000|2024-09-20 04:30:00|68.05|65.85|67.97|65.77|68.05|65.85|67.91|65.71|0
1726806900000|2024-09-20 04:35:00|68.01|65.81|67.92|65.72|68.01|65.81|67.87|65.67|0
1726807200000|2024-09-20 04:40:00|67.94|65.74|67.95|65.75|68.01|65.81|67.9|65.7|0
1726807500000|2024-09-20 04:45:00|67.97|65.77|67.94|65.74|68.04|65.84|67.94|65.74|0
1726807800000|2024-09-20 04:50:00|67.93|65.73|68|65.8|68|65.8|67.93|65.73|0
1726808100000|2024-09-20 04:55:00|67.97|65.77|67.98|65.78|68.04|65.84|67.93|65.73|0
1726808400000|2024-09-20 05:00:00|68|65.8|68.21|66.01|68.24|66.04|68|65.8|0
1726808700000|2024-09-20 05:05:00|68.24|66.04|68.48|66.28|68.48|66.28|68.22|66.02|0
1726809000000|2024-09-20 05:10:00|68.5|66.3|68.03|65.83|68.55|66.35|67.08|64.88|0
1726809300000|2024-09-20 05:15:00|68.06|65.86|68.13|65.93|68.16|65.96|68.06|65.86|0
1726809600000|2024-09-20 05:20:00|68.16|65.96|68.33|66.13|68.37|66.17|68.13|65.93|0
1726809900000|2024-09-20 05:25:00|68.3|66.1|68.23|66.03|68.33|66.13|68.13|65.93|0
1726810200000|2024-09-20 05:30:00|68.26|66.06|68.33|66.13|68.4|66.2|68.26|66.06|0
1726810500000|2024-09-20 05:35:00|68.37|66.17|68.29|66.09|68.37|66.17|68.26|66.06|0
1726810800000|2024-09-20 05:40:00|68.33|66.13|68.26|66.06|68.33|66.13|68.17|65.97|0
1726811100000|2024-09-20 05:45:00|68.29|66.09|68.22|66.02|68.4|66.2|68.14|65.94|0
1726811400000|2024-09-20 05:50:00|68.19|65.99|67.91|65.71|68.22|66.02|67.91|65.71|0
1726811700000|2024-09-20 05:55:00|67.94|65.74|67.96|65.76|67.98|65.78|67.84|65.64|0
1726812000000|2024-09-20 06:00:00|67.87|65.67|67.87|65.67|67.91|65.71|67.73|65.53|0
1726812300000|2024-09-20 06:05:00|67.91|65.71|67.8|65.6|68.08|65.88|67.77|65.57|0
1726812600000|2024-09-20 06:10:00|67.83|65.63|67.83|65.63|68.07|65.87|67.77|65.57|0
1726812900000|2024-09-20 06:15:00|67.87|65.67|67.73|65.53|68|65.8|67.73|65.53|0
1726813200000|2024-09-20 06:20:00|67.69|65.49|67.93|65.73|68|65.8|67.66|65.46|0
1726813500000|2024-09-20 06:25:00|67.86|65.66|67.9|65.7|67.93|65.73|67.79|65.59|0
1726813800000|2024-09-20 06:30:00|67.86|65.66|68.03|65.83|68.12|65.92|67.86|65.66|0
1726814100000|2024-09-20 06:35:00|68.05|65.85|67.94|65.74|68.05|65.85|67.93|65.73|0
1726814400000|2024-09-20 06:40:00|67.96|65.76|67.93|65.73|68|65.8|67.89|65.69|0
1726814700000|2024-09-20 06:45:00|67.89|65.69|68.03|65.83|68.17|65.97|67.89|65.69|0
1726815000000|2024-09-20 06:50:00|68.06|65.86|68.06|65.86|68.22|66.02|68.03|65.83|0
1726815300000|2024-09-20 06:55:00|68.08|65.88|68.27|66.07|68.34|66.14|67.96|65.76|0
1726815600000|2024-09-20 07:00:00|68.3|66.1|68.16|65.96|68.44|66.24|67.99|65.79|0
1726815900000|2024-09-20 07:05:00|68.23|66.03|68.4|66.2|68.4|66.2|67.99|65.79|0
1726816200000|2024-09-20 07:10:00|68.43|66.23|67.81|65.61|68.47|66.27|67.81|65.61|0
1726816500000|2024-09-20 07:15:00|67.78|65.58|67.76|65.56|67.91|65.71|67.67|65.47|0
1726816800000|2024-09-20 07:20:00|67.77|65.57|68.17|65.97|68.19|65.99|67.6|65.4|0
1726817100000|2024-09-20 07:25:00|68.15|65.95|68.08|65.88|68.22|66.02|68.03|65.83|0
1726817400000|2024-09-20 07:30:00|68.05|65.85|67.87|65.67|68.05|65.85|67.74|65.54|0
1726817700000|2024-09-20 07:35:00|67.91|65.71|67.99|65.79|68.04|65.84|67.87|65.67|0
1726818000000|2024-09-20 07:40:00|68.01|65.81|67.73|65.53|68.03|65.83|67.73|65.53|0
1726818300000|2024-09-20 07:45:00|67.78|65.58|67.66|65.46|67.9|65.7|67.66|65.46|0
1726818600000|2024-09-20 07:50:00|67.64|65.44|67.61|65.41|67.73|65.53|67.45|65.25|0
1726818900000|2024-09-20 07:55:00|67.56|65.36|67.73|65.53|67.79|65.59|67.56|65.36|0
1726819200000|2024-09-20 08:00:00|67.69|65.49|68|65.8|68.03|65.83|67.59|65.39|0
1726819500000|2024-09-20 08:05:00|68.02|65.82|67.76|65.56|68.02|65.82|67.65|65.45|0
1726819800000|2024-09-20 08:10:00|67.79|65.59|68|65.8|68|65.8|67.69|65.49|0
1726820100000|2024-09-20 08:15:00|67.98|65.78|68.03|65.83|68.1|65.9|67.89|65.69|0
1726820400000|2024-09-20 08:20:00|68.05|65.85|68.44|66.24|68.44|66.24|68.05|65.85|0
1726820700000|2024-09-20 08:25:00|68.43|66.23|68.68|66.48|68.68|66.48|68.34|66.14|0
1726821000000|2024-09-20 08:30:00|68.65|66.45|68.77|66.57|68.79|66.59|68.51|66.31|0
1726821300000|2024-09-20 08:35:00|68.75|66.55|68.47|66.27|68.75|66.55|68.47|66.27|0
1726821600000|2024-09-20 08:40:00|68.49|66.29|68.47|66.27|68.54|66.34|68.38|66.18|0
1726821900000|2024-09-20 08:45:00|68.44|66.24|68.36|66.16|68.47|66.27|68.26|66.06|0
1726822200000|2024-09-20 08:50:00|68.4|66.2|68.55|66.35|68.55|66.35|68.22|66.02|0
1726822500000|2024-09-20 08:55:00|68.54|66.34|68.46|66.26|68.6|66.4|68.4|66.2|0
1726822800000|2024-09-20 09:00:00|68.5|66.3|68.25|66.05|68.53|66.33|68.19|65.99|0
1726823100000|2024-09-20 09:05:00|68.22|66.02|68.22|66.02|68.31|66.11|68.11|65.91|0
1726823400000|2024-09-20 09:10:00|68.25|66.05|68.15|65.95|68.36|66.16|68.04|65.84|0
1726823700000|2024-09-20 09:15:00|68.18|65.98|67.94|65.74|68.22|66.02|67.94|65.74|0
1726824000000|2024-09-20 09:20:00|67.96|65.76|68.21|66.01|68.28|66.08|67.94|65.74|0
1726824300000|2024-09-20 09:25:00|68.18|65.98|68.35|66.15|68.37|66.17|68.11|65.91|0
1726824600000|2024-09-20 09:30:00|68.42|66.22|68.56|66.36|68.56|66.36|68.38|66.18|0
1726824900000|2024-09-20 09:35:00|68.52|66.32|68.62|66.42|68.66|66.46|68.52|66.32|0
1726825200000|2024-09-20 09:40:00|68.66|66.46|68.62|66.42|68.69|66.49|68.59|66.39|0
1726825500000|2024-09-20 09:45:00|68.59|66.39|68.52|66.32|68.73|66.53|68.48|66.28|0
1726825800000|2024-09-20 09:50:00|68.55|66.35|68.48|66.28|68.59|66.39|68.41|66.21|0
1726826100000|2024-09-20 09:55:00|68.44|66.24|68.55|66.35|68.63|66.43|68.44|66.24|0
1726826400000|2024-09-20 10:00:00|68.51|66.31|68.72|66.52|68.72|66.52|68.48|66.28|0
1726826700000|2024-09-20 10:05:00|68.7|66.5|68.61|66.41|68.79|66.59|68.58|66.38|0
1726827000000|2024-09-20 10:10:00|68.68|66.48|68.44|66.24|68.68|66.48|68.32|66.12|0
1726827300000|2024-09-20 10:15:00|68.42|66.22|68.4|66.2|68.51|66.31|68.3|66.1|0
1726827600000|2024-09-20 10:20:00|68.42|66.22|68.19|65.99|68.42|66.22|68.19|65.99|0
1726827900000|2024-09-20 10:25:00|68.16|65.96|68.22|66.02|68.23|66.03|68.09|65.89|0
1726828200000|2024-09-20 10:30:00|68.26|66.06|68.43|66.23|68.5|66.3|68.22|66.02|0
1726828500000|2024-09-20 10:35:00|68.4|66.2|68.36|66.16|68.46|66.26|68.26|66.06|0
1726828800000|2024-09-20 10:40:00|68.38|66.18|68.37|66.17|68.39|66.19|68.22|66.02|0
1726829100000|2024-09-20 10:45:00|68.39|66.19|68.7|66.5|68.74|66.54|68.39|66.19|0
1726829400000|2024-09-20 10:50:00|68.72|66.52|68.95|66.75|68.98|66.78|68.69|66.49|0
1726829700000|2024-09-20 10:55:00|68.98|66.78|68.91|66.71|69.08|66.88|68.87|66.67|0
1726830000000|2024-09-20 11:00:00|68.84|66.64|68.77|66.57|68.84|66.64|68.66|66.46|0
1726830300000|2024-09-20 11:05:00|68.73|66.53|69.01|66.81|69.04|66.84|68.73|66.53|0
1726830600000|2024-09-20 11:10:00|69.04|66.84|69.08|66.88|69.22|67.02|69.01|66.81|0
1726830900000|2024-09-20 11:15:00|69.11|66.91|68.9|66.7|69.11|66.91|68.9|66.7|0
1726831200000|2024-09-20 11:20:00|68.87|66.67|69.11|66.91|69.11|66.91|68.83|66.63|0
1726831500000|2024-09-20 11:25:00|69.07|66.87|69.18|66.98|69.18|66.98|69|66.8|0
1726831800000|2024-09-20 11:30:00|69.21|67.01|69.21|67.01|69.25|67.05|69.04|66.84|0
1726832100000|2024-09-20 11:35:00|69.25|67.05|69.14|66.94|69.28|67.08|69.14|66.94|0
1726832400000|2024-09-20 11:40:00|69.07|66.87|68.93|66.73|69.1|66.9|68.82|66.62|0
1726832700000|2024-09-20 11:45:00|68.96|66.76|68.86|66.66|69.07|66.87|68.79|66.59|0
1726833000000|2024-09-20 11:50:00|68.84|66.64|68.96|66.76|68.99|66.79|68.72|66.52|0
1726833300000|2024-09-20 11:55:00|68.92|66.72|68.61|66.41|68.92|66.72|68.57|66.37|0
1726833600000|2024-09-20 12:00:00|68.64|66.44|68.21|66.01|68.64|66.44|68.21|66.01|0
1726833900000|2024-09-20 12:05:00|68.22|66.02|67.98|65.78|68.4|66.2|67.95|65.75|0
1726834200000|2024-09-20 12:10:00|67.95|65.75|67.94|65.74|68.12|65.92|67.89|65.69|0
1726834500000|2024-09-20 12:15:00|67.91|65.71|67.98|65.78|68.08|65.88|67.74|65.54|0
1726834800000|2024-09-20 12:20:00|68.01|65.81|67.8|65.6|68.08|65.88|67.66|65.46|0
1726835100000|2024-09-20 12:25:00|67.77|65.57|67.73|65.53|67.97|65.77|67.66|65.46|0
1726835400000|2024-09-20 12:30:00|67.77|65.57|67.66|65.46|67.9|65.7|67.56|65.36|0
1726835700000|2024-09-20 12:35:00|67.69|65.49|67.59|65.39|67.83|65.63|67.52|65.32|0
1726836000000|2024-09-20 12:40:00|67.52|65.32|67.38|65.18|67.52|65.32|67.31|65.11|0
1726836300000|2024-09-20 12:45:00|67.42|65.22|67.31|65.11|67.55|65.35|67.28|65.08|0
1726836600000|2024-09-20 12:50:00|67.35|65.15|67.33|65.13|68.03|65.83|66.9|64.7|0
1726836900000|2024-09-20 12:55:00|67.29|65.09|67.12|64.92|67.29|65.09|67.09|64.89|0
1726837200000|2024-09-20 13:00:00|67.15|64.95|67.84|65.64|67.87|65.67|67.12|64.92|0
1726837500000|2024-09-20 13:05:00|67.94|65.74|68.43|66.23|68.67|66.47|67.91|65.71|0
1726837800000|2024-09-20 13:10:00|68.39|66.19|68.17|65.97|68.78|66.58|68.08|65.88|0
1726838100000|2024-09-20 13:15:00|68.18|65.98|68.56|66.36|68.7|66.5|68.18|65.98|0
1726838400000|2024-09-20 13:20:00|68.6|66.4|68.77|66.57|68.84|66.64|68.39|66.19|0
1726838700000|2024-09-20 13:25:00|68.6|66.4|68.7|66.5|68.88|66.68|68.53|66.33|0
1726839000000|2024-09-20 13:30:00|68.77|66.57|68.52|66.32|69.01|66.81|68.14|65.94|0
1726839300000|2024-09-20 13:35:00|68.49|66.29|67.59|65.39|68.56|66.36|67.45|65.25|0
1726839600000|2024-09-20 13:40:00|67.62|65.42|68.21|66.01|68.35|66.15|67.55|65.35|0
1726839900000|2024-09-20 13:45:00|68.24|66.04|68.62|66.42|68.69|66.49|68.03|65.83|0
1726840200000|2024-09-20 13:50:00|68.59|66.39|68.59|66.39|68.62|66.42|67.93|65.73|0
1726840500000|2024-09-20 13:55:00|68.62|66.42|69.29|67.09|69.53|67.33|68.41|66.21|0
1726840800000|2024-09-20 14:00:00|69.25|67.05|69.37|67.17|69.94|67.74|67.46|65.26|0
1726841100000|2024-09-20 14:05:00|69.34|67.14|69.48|67.28|69.58|67.38|69.09|66.89|0
1726841400000|2024-09-20 14:10:00|69.41|67.21|70.22|68.02|70.47|68.27|69.23|67.03|0
1726841700000|2024-09-20 14:15:00|70.25|68.05|69.3|67.1|70.25|68.05|69.19|66.99|0
1726842000000|2024-09-20 14:20:00|69.33|67.13|68.98|66.78|69.4|67.2|68.94|66.74|0
1726842300000|2024-09-20 14:25:00|69.01|66.81|67.41|65.21|69.26|67.06|67.41|65.21|0
1726842600000|2024-09-20 14:30:00|67.45|65.25|70.6|68.4|71.45|69.25|67.41|65.21|0
1726842900000|2024-09-20 14:35:00|70.67|68.47|70.31|68.11|71.2|69|70.06|67.86|0
1726843200000|2024-09-20 14:40:00|70.35|68.15|70.5|68.3|70.84|68.64|70.24|68.04|0
1726843500000|2024-09-20 14:45:00|70.59|68.39|71.02|68.82|71.16|68.96|70.45|68.25|0
1726843800000|2024-09-20 14:50:00|71.05|68.85|69.7|67.5|72.37|70.17|69.41|67.21|0
1726844100000|2024-09-20 14:55:00|69.66|67.46|69.94|67.74|70.16|67.96|69.59|67.39|0
1726844400000|2024-09-20 15:00:00|69.98|67.78|70.33|68.13|70.48|68.28|69.98|67.78|0
1726844700000|2024-09-20 15:05:00|70.3|68.1|70.08|67.88|70.33|68.13|70.01|67.81|0
1726845000000|2024-09-20 15:10:00|70.1|67.9|70.88|68.68|71.03|68.83|69.99|67.79|0
1726845300000|2024-09-20 15:15:00|70.99|68.79|71.16|68.96|72.22|70.02|70.82|68.62|0
1726845600000|2024-09-20 15:20:00|71.13|68.93|70.94|68.74|71.16|68.96|70.77|68.57|0
1726845900000|2024-09-20 15:25:00|70.87|68.67|70.98|68.78|71.05|68.85|70.69|68.49|0
1726846200000|2024-09-20 15:30:00|71.01|68.81|70.3|68.1|72.83|70.63|70.19|67.99|0
1726846500000|2024-09-20 15:35:00|70.26|68.06|69.71|67.51|70.62|68.42|69.71|67.51|0
1726846800000|2024-09-20 15:40:00|69.69|67.49|68.81|66.61|70.02|67.82|68.64|66.44|0
1726847100000|2024-09-20 15:45:00|68.78|66.58|69.02|66.82|69.37|67.17|68.67|66.47|0
1726847400000|2024-09-20 15:50:00|69.05|66.85|69.69|67.49|69.83|67.63|68.91|66.71|0
1726847700000|2024-09-20 15:55:00|69.62|67.42|69.26|67.06|69.62|67.42|68.77|66.57|0
1726848000000|2024-09-20 16:00:00|69.23|67.03|68.94|66.74|69.51|67.31|68.87|66.67|0
1726848300000|2024-09-20 16:05:00|68.98|66.78|68.35|66.15|69.75|67.55|68.17|65.97|0
1726848600000|2024-09-20 16:10:00|68.42|66.22|68.52|66.32|68.7|66.5|68.24|66.04|0
1726848900000|2024-09-20 16:15:00|68.56|66.36|68.38|66.18|68.73|66.53|68.27|66.07|0
1726849200000|2024-09-20 16:20:00|68.34|66.14|67.65|65.45|68.52|66.32|67.51|65.31|0
1726849500000|2024-09-20 16:25:00|67.58|65.38|67.4|65.2|67.78|65.58|67.37|65.17|0
1726849800000|2024-09-20 16:30:00|67.54|65.34|67.64|65.44|67.78|65.58|67.42|65.22|0
1726850100000|2024-09-20 16:35:00|67.57|65.37|67.26|65.06|67.61|65.41|67.12|64.92|0
1726850400000|2024-09-20 16:40:00|67.23|65.03|67.11|64.91|68.08|65.88|67.01|64.81|0
1726850700000|2024-09-20 16:45:00|67.09|64.89|66.85|64.65|67.11|64.91|66.83|64.63|0
1726851000000|2024-09-20 16:50:00|66.87|64.67|66.83|64.63|66.87|64.67|66.62|64.42|0
1726851300000|2024-09-20 16:55:00|66.9|64.7|67.07|64.87|67.14|64.94|66.73|64.53|0
1726851600000|2024-09-20 17:00:00|67.1|64.9|67.24|65.04|67.41|65.21|66.72|64.52|0
1726851900000|2024-09-20 17:05:00|67.27|65.07|67.17|64.97|67.38|65.18|66.76|64.56|0
1726852200000|2024-09-20 17:10:00|67.1|64.9|66.72|64.52|67.2|65|66.69|64.49|0
1726852500000|2024-09-20 17:15:00|66.75|64.55|66.62|64.42|66.82|64.62|66.55|64.35|0
1726852800000|2024-09-20 17:20:00|66.65|64.45|67.2|65|67.23|65.03|66.62|64.42|0
1726853100000|2024-09-20 17:25:00|67.16|64.96|66.99|64.79|67.4|65.2|66.75|64.55|0
1726853400000|2024-09-20 17:30:00|66.95|64.75|66.52|64.32|66.95|64.75|66.44|64.24|0
1726853700000|2024-09-20 17:35:00|66.47|64.27|66.61|64.41|66.75|64.55|66.37|64.17|0
1726854000000|2024-09-20 17:40:00|66.68|64.48|67.18|64.98|67.18|64.98|66.37|64.17|0
1726854300000|2024-09-20 17:45:00|67.15|64.95|67.22|65.02|67.32|65.12|67.01|64.81|0
1726854600000|2024-09-20 17:50:00|67.18|64.98|67.53|65.33|67.63|65.43|67.05|64.85|0
1726854900000|2024-09-20 17:55:00|67.57|65.37|67.6|65.4|67.74|65.54|67.43|65.23|0
1726855200000|2024-09-20 18:00:00|67.56|65.36|68.82|66.62|69.1|66.9|67.53|65.33|0
1726855500000|2024-09-20 18:05:00|68.75|66.55|69.38|67.18|69.59|67.39|68.64|66.44|0
1726855800000|2024-09-20 18:10:00|69.41|67.21|69.21|67.01|69.91|67.71|68.03|65.83|0
1726856100000|2024-09-20 18:15:00|69.25|67.05|69.25|67.05|69.32|67.12|69.03|66.83|0
1726856400000|2024-09-20 18:20:00|69.26|67.06|69.6|67.4|69.78|67.58|69.21|67.01|0
1726856700000|2024-09-20 18:25:00|69.63|67.43|70.26|68.06|70.48|68.28|69.6|67.4|0
1726857000000|2024-09-20 18:30:00|70.55|68.35|70.9|68.7|70.9|68.7|70.47|68.27|0
1726857300000|2024-09-20 18:35:00|70.87|68.67|71.29|69.09|71.29|69.09|69.92|67.72|0
1726857600000|2024-09-20 18:40:00|71.27|69.07|71.14|68.94|71.61|69.41|70.92|68.72|0
1726857900000|2024-09-20 18:45:00|71.16|68.96|70.85|68.65|71.21|69.01|70.67|68.47|0
1726858200000|2024-09-20 18:50:00|70.92|68.72|70.05|67.85|70.96|68.76|70.02|67.82|0
1726858500000|2024-09-20 18:55:00|70.09|67.89|69.84|67.64|70.23|68.03|69.52|67.32|0
1726858800000|2024-09-20 19:00:00|69.8|67.6|69.59|67.39|70.02|67.82|69.56|67.36|0
1726859100000|2024-09-20 19:05:00|69.66|67.46|70.1|67.9|70.62|68.42|69.66|67.46|0
1726859400000|2024-09-20 19:10:00|70.06|67.86|70.06|67.86|70.45|68.25|69.95|67.75|0
1726859700000|2024-09-20 19:15:00|69.99|67.79|69.56|67.36|70.09|67.89|69.32|67.12|0
1726860000000|2024-09-20 19:20:00|69.49|67.29|69.14|66.94|69.6|67.4|68.24|66.04|0
1726860300000|2024-09-20 19:25:00|69.16|66.96|68.93|66.73|69.16|66.96|68.69|66.49|0
1726860600000|2024-09-20 19:30:00|68.96|66.76|68.75|66.55|69.17|66.97|68.75|66.55|0
1726860900000|2024-09-20 19:35:00|68.79|66.59|67.92|65.72|69.03|66.83|67.47|65.27|0
1726861200000|2024-09-20 19:40:00|67.99|65.79|67.61|65.41|68.23|66.03|67.51|65.31|0
1726861500000|2024-09-20 19:45:00|67.71|65.51|68.47|66.27|68.57|66.37|67.57|65.37|0
1726861800000|2024-09-20 19:50:00|68.19|65.99|68.68|66.48|69.17|66.97|68.19|65.99|0
1726862100000|2024-09-20 19:55:00|68.75|66.55|69.23|67.03|69.44|67.24|68.75|66.55|0
1726862400000|2024-09-20 20:00:00|69.09|66.89|69.27|67.07|69.34|67.14|68.99|66.79|0
1726862700000|2024-09-20 20:05:00|69.23|67.03|69.54|67.34|69.76|67.56|69.23|67.03|0
1726863000000|2024-09-20 20:10:00|69.51|67.31|70.07|67.87|70.14|67.94|69.51|67.31|0
1727051400000|2024-09-23 00:30:00|67.55|65.35|67.41|65.21|67.55|65.35|67.21|65.01|0
1727051700000|2024-09-23 00:35:00|67.38|65.18|67.38|65.18|67.48|65.28|67.34|65.14|0
1727052000000|2024-09-23 00:40:00|67.36|65.16|67.37|65.17|67.38|65.18|67.27|65.07|0
1727052300000|2024-09-23 00:45:00|67.31|65.11|67|64.8|67.31|65.11|66.79|64.59|0
1727052600000|2024-09-23 00:50:00|66.96|64.76|66.79|64.59|67|64.8|66.76|64.56|0
1727052900000|2024-09-23 00:55:00|66.81|64.61|66.75|64.55|66.89|64.69|66.65|64.45|0
1727053200000|2024-09-23 01:00:00|66.79|64.59|66.85|64.65|66.91|64.71|66.55|64.35|0
1727053500000|2024-09-23 01:05:00|66.82|64.62|66.61|64.41|66.85|64.65|66.61|64.41|0
1727053800000|2024-09-23 01:10:00|66.65|64.45|66.75|64.55|66.75|64.55|66.61|64.41|0
1727054100000|2024-09-23 01:15:00|66.78|64.58|66.68|64.48|66.83|64.63|66.68|64.48|0
1727054400000|2024-09-23 01:20:00|66.65|64.45|66.68|64.48|66.68|64.48|66.56|64.36|0
1727054700000|2024-09-23 01:25:00|66.71|64.51|66.71|64.51|66.78|64.58|66.69|64.49|0
1727055000000|2024-09-23 01:30:00|66.73|64.53|66.47|64.27|66.74|64.54|66.44|64.24|0
1727055300000|2024-09-23 01:35:00|66.5|64.3|66.47|64.27|66.57|64.37|66.37|64.17|0
1727055600000|2024-09-23 01:40:00|66.43|64.23|66.5|64.3|66.53|64.33|66.33|64.13|0
1727055900000|2024-09-23 01:45:00|66.48|64.28|66.67|64.47|66.7|64.5|66.48|64.28|0
1727056200000|2024-09-23 01:50:00|66.63|64.43|66.73|64.53|66.73|64.53|66.57|64.37|0
1727056500000|2024-09-23 01:55:00|66.77|64.57|66.7|64.5|66.77|64.57|66.63|64.43|0
1727056800000|2024-09-23 02:00:00|66.66|64.46|66.7|64.5|66.73|64.53|66.66|64.46|0
1727057100000|2024-09-23 02:05:00|66.73|64.53|66.73|64.53|66.87|64.67|66.73|64.53|0
1727057400000|2024-09-23 02:10:00|66.69|64.49|66.69|64.49|66.76|64.56|66.66|64.46|0
1727057700000|2024-09-23 02:15:00|66.71|64.51|66.59|64.39|66.74|64.54|66.59|64.39|0
1727058000000|2024-09-23 02:20:00|66.62|64.42|66.38|64.18|66.62|64.42|66.35|64.15|0
1727058300000|2024-09-23 02:25:00|66.35|64.15|66.42|64.22|66.42|64.22|66.32|64.12|0
1727058600000|2024-09-23 02:30:00|66.4|64.2|66.62|64.42|66.65|64.45|66.38|64.18|0
1727058900000|2024-09-23 02:35:00|66.65|64.45|66.45|64.25|66.69|64.49|66.45|64.25|0
1727059200000|2024-09-23 02:40:00|66.48|64.28|66.31|64.11|66.48|64.28|66.31|64.11|0
1727059500000|2024-09-23 02:45:00|66.38|64.18|66.34|64.14|66.38|64.18|66.27|64.07|0
1727059800000|2024-09-23 02:50:00|66.31|64.11|66.31|64.11|66.34|64.14|66.27|64.07|0
1727060100000|2024-09-23 02:55:00|66.32|64.12|66.44|64.24|66.44|64.24|66.31|64.11|0
1727060400000|2024-09-23 03:00:00|66.41|64.21|66.34|64.14|66.44|64.24|66.34|64.14|0
1727060700000|2024-09-23 03:05:00|66.4|64.2|66.37|64.17|66.44|64.24|66.37|64.17|0
1727061000000|2024-09-23 03:10:00|66.33|64.13|66.26|64.06|66.37|64.17|66.26|64.06|0
1727061300000|2024-09-23 03:15:00|66.23|64.03|66.3|64.1|66.3|64.1|66.13|63.93|0
1727061600000|2024-09-23 03:20:00|66.33|64.13|66.26|64.06|66.33|64.13|66.16|63.96|0
1727061900000|2024-09-23 03:25:00|66.29|64.09|66.29|64.09|66.36|64.16|66.23|64.03|0
1727062200000|2024-09-23 03:30:00|66.33|64.13|66.36|64.16|66.39|64.19|66.23|64.03|0
1727062500000|2024-09-23 03:35:00|66.33|64.13|66.26|64.06|66.36|64.16|66.22|64.02|0
1727062800000|2024-09-23 03:40:00|66.22|64.02|66.19|63.99|66.26|64.06|66.19|63.99|0
1727063100000|2024-09-23 03:45:00|66.22|64.02|66.32|64.12|66.32|64.12|66.22|64.02|0
1727063400000|2024-09-23 03:50:00|66.35|64.15|66.35|64.15|66.35|64.15|66.28|64.08|0
1727063700000|2024-09-23 03:55:00|66.39|64.19|66.49|64.29|66.55|64.35|66.38|64.18|0
1727064000000|2024-09-23 04:00:00|66.52|64.32|66.45|64.25|66.54|64.34|66.38|64.18|0
1727064300000|2024-09-23 04:05:00|66.42|64.22|66.31|64.11|66.45|64.25|66.28|64.08|0
1727064600000|2024-09-23 04:10:00|66.28|64.08|66.24|64.04|66.38|64.18|66.24|64.04|0
1727064900000|2024-09-23 04:15:00|66.28|64.08|66.24|64.04|66.34|64.14|66.24|64.04|0
1727065200000|2024-09-23 04:20:00|66.27|64.07|66.34|64.14|66.37|64.17|66.27|64.07|0
1727065500000|2024-09-23 04:25:00|66.37|64.17|66.34|64.14|66.37|64.17|66.34|64.14|0
1727065800000|2024-09-23 04:30:00|66.3|64.1|66.34|64.14|66.37|64.17|66.29|64.09|0
1727066100000|2024-09-23 04:35:00|66.3|64.1|66.23|64.03|66.3|64.1|66.2|64|0
1727066400000|2024-09-23 04:40:00|66.27|64.07|66.3|64.1|66.4|64.2|66.27|64.07|0
1727066700000|2024-09-23 04:45:00|66.27|64.07|66.37|64.17|66.47|64.27|66.27|64.07|0
1727067000000|2024-09-23 04:50:00|66.35|64.15|66.36|64.16|66.43|64.23|66.35|64.15|0
1727067300000|2024-09-23 04:55:00|66.4|64.2|66.4|64.2|66.4|64.2|66.33|64.13|0
1727067600000|2024-09-23 05:00:00|66.36|64.16|66.63|64.43|66.66|64.46|66.36|64.16|0
1727067900000|2024-09-23 05:05:00|66.6|64.4|66.7|64.5|66.71|64.51|66.56|64.36|0
1727068200000|2024-09-23 05:10:00|66.66|64.46|66.83|64.63|66.9|64.7|66.63|64.43|0
1727068500000|2024-09-23 05:15:00|66.87|64.67|66.76|64.56|66.9|64.7|66.76|64.56|0
1727068800000|2024-09-23 05:20:00|66.8|64.6|66.73|64.53|66.8|64.6|66.73|64.53|0
1727069100000|2024-09-23 05:25:00|66.72|64.52|66.66|64.46|66.76|64.56|66.66|64.46|0
1727069400000|2024-09-23 05:30:00|66.69|64.49|66.69|64.49|66.72|64.52|66.69|64.49|0
1727069700000|2024-09-23 05:35:00|66.65|64.45|66.62|64.42|66.72|64.52|66.62|64.42|0
1727070000000|2024-09-23 05:40:00|66.65|64.45|66.82|64.62|66.82|64.62|66.62|64.42|0
1727070300000|2024-09-23 05:45:00|66.79|64.59|66.67|64.47|66.82|64.62|66.65|64.45|0
1727070600000|2024-09-23 05:50:00|66.65|64.45|66.85|64.65|66.88|64.68|66.65|64.45|0
1727070900000|2024-09-23 05:55:00|66.88|64.68|67.02|64.82|67.09|64.89|66.88|64.68|0
1727071200000|2024-09-23 06:00:00|67.05|64.85|67.32|65.12|67.39|65.19|67.02|64.82|0
1727071500000|2024-09-23 06:05:00|67.29|65.09|67.48|65.28|67.5|65.3|67.29|65.09|0
1727071800000|2024-09-23 06:10:00|67.46|65.26|67.32|65.12|67.6|65.4|67.32|65.12|0
1727072100000|2024-09-23 06:15:00|67.3|65.1|67.46|65.26|67.46|65.26|67.29|65.09|0
1727072400000|2024-09-23 06:20:00|67.42|65.22|67.42|65.22|67.49|65.29|67.25|65.05|0
1727072700000|2024-09-23 06:25:00|67.45|65.25|67.25|65.05|67.45|65.25|67.25|65.05|0
1727073000000|2024-09-23 06:30:00|67.23|65.03|67.28|65.08|67.32|65.12|67.2|65|0
1727073300000|2024-09-23 06:35:00|67.25|65.05|67.41|65.21|67.45|65.25|67.25|65.05|0
1727073600000|2024-09-23 06:40:00|67.38|65.18|67.31|65.11|67.38|65.18|67.28|65.08|0
1727073900000|2024-09-23 06:45:00|67.28|65.08|67.31|65.11|67.31|65.11|67.17|64.97|0
1727074200000|2024-09-23 06:50:00|67.34|65.14|67.41|65.21|67.44|65.24|67.31|65.11|0
1727074500000|2024-09-23 06:55:00|67.39|65.19|67.61|65.41|67.65|65.45|67.39|65.19|0
1727074800000|2024-09-23 07:00:00|67.63|65.43|68.44|66.24|68.55|66.35|67.63|65.43|0
1727075100000|2024-09-23 07:05:00|68.48|66.28|68.84|66.64|68.89|66.69|68.48|66.28|0
1727075400000|2024-09-23 07:10:00|68.79|66.59|69.21|67.01|69.45|67.25|68.79|66.59|0
1727075700000|2024-09-23 07:15:00|69.95|67.75|70.85|68.65|71.12|68.92|69.95|67.75|0
1727076000000|2024-09-23 07:20:00|70.84|68.64|70.51|68.31|70.94|68.74|70.26|68.06|0
1727076300000|2024-09-23 07:25:00|70.48|68.28|69.73|67.53|70.51|68.31|69.62|67.42|0
1727076600000|2024-09-23 07:30:00|69.87|67.67|69.8|67.6|70.12|67.92|69.31|67.11|0
1727076900000|2024-09-23 07:35:00|69.76|67.56|69.02|66.82|69.83|67.63|69.02|66.82|0
1727077200000|2024-09-23 07:40:00|68.99|66.79|69|66.8|69.16|66.96|68.92|66.72|0
1727077500000|2024-09-23 07:45:00|68.98|66.78|68.98|66.78|69.19|66.99|68.91|66.71|0
1727077800000|2024-09-23 07:50:00|69.02|66.82|68.7|66.5|69.05|66.85|68.69|66.49|0
1727078100000|2024-09-23 07:55:00|68.67|66.47|68.49|66.29|68.74|66.54|68.42|66.22|0
1727078400000|2024-09-23 08:00:00|68.46|66.26|68.52|66.32|68.52|66.32|68.07|65.87|0
1727078700000|2024-09-23 08:05:00|68.45|66.25|68.56|66.36|68.66|66.46|68.35|66.15|0
1727079000000|2024-09-23 08:10:00|68.52|66.32|68.76|66.56|68.94|66.74|68.24|66.04|0
1727079300000|2024-09-23 08:15:00|68.69|66.49|68.52|66.32|69.08|66.88|68.52|66.32|0
1727079600000|2024-09-23 08:20:00|68.48|66.28|68.34|66.14|68.59|66.39|68.31|66.11|0
1727079900000|2024-09-23 08:25:00|68.2|66|68.17|65.97|68.34|66.14|68.01|65.81|0
1727080200000|2024-09-23 08:30:00|68.13|65.93|68.62|66.42|68.79|66.59|68.1|65.9|0
1727080500000|2024-09-23 08:35:00|68.58|66.38|68.89|66.69|68.97|66.77|68.51|66.31|0
1727080800000|2024-09-23 08:40:00|68.86|66.66|68.84|66.64|69.24|67.04|68.82|66.62|0
1727081100000|2024-09-23 08:45:00|68.82|66.62|68.72|66.52|69.24|67.04|68.72|66.52|0
1727081400000|2024-09-23 08:50:00|68.68|66.48|68.32|66.12|68.68|66.48|68.19|65.99|0
1727081700000|2024-09-23 08:55:00|68.29|66.09|68.39|66.19|68.43|66.23|68.24|66.04|0
1727082000000|2024-09-23 09:00:00|68.32|66.12|68.42|66.22|68.49|66.29|68.25|66.05|0
1727082300000|2024-09-23 09:05:00|68.49|66.29|68.28|66.08|68.56|66.36|68.14|65.94|0
1727082600000|2024-09-23 09:10:00|68.25|66.05|68.4|66.2|68.49|66.29|68.11|65.91|0
1727082900000|2024-09-23 09:15:00|68.39|66.19|68.8|66.6|68.87|66.67|68.37|66.17|0
1727083200000|2024-09-23 09:20:00|68.84|66.64|68.17|65.97|69.05|66.85|68.07|65.87|0
1727083500000|2024-09-23 09:25:00|68.16|65.96|68.07|65.87|68.26|66.06|68.03|65.83|0
1727083800000|2024-09-23 09:30:00|68.03|65.83|68.07|65.87|68.2|66|68|65.8|0
1727084100000|2024-09-23 09:35:00|68.17|65.97|68.1|65.9|68.24|66.04|68.06|65.86|0
1727084400000|2024-09-23 09:40:00|68.12|65.92|67.85|65.65|68.2|66|67.85|65.65|0
1727084700000|2024-09-23 09:45:00|67.82|65.62|67.58|65.38|67.89|65.69|67.44|65.24|0
1727085000000|2024-09-23 09:50:00|67.54|65.34|67.56|65.36|67.65|65.45|67.51|65.31|0
1727085300000|2024-09-23 09:55:00|67.54|65.34|67.5|65.3|67.58|65.38|67.47|65.27|0
1727085600000|2024-09-23 10:00:00|67.45|65.25|67.38|65.18|67.47|65.27|67.21|65.01|0
1727085900000|2024-09-23 10:05:00|67.33|65.13|67.54|65.34|67.57|65.37|67.25|65.05|0
1727086200000|2024-09-23 10:10:00|67.55|65.35|67.67|65.47|67.67|65.47|67.4|65.2|0
1727086500000|2024-09-23 10:15:00|67.64|65.44|67.53|65.33|67.7|65.5|67.53|65.33|0
1727086800000|2024-09-23 10:20:00|67.55|65.35|67.53|65.33|67.67|65.47|67.43|65.23|0
1727087100000|2024-09-23 10:25:00|67.56|65.36|67.46|65.26|67.6|65.4|67.39|65.19|0
1727087400000|2024-09-23 10:30:00|67.43|65.23|67.46|65.26|67.49|65.29|67.32|65.12|0
1727087700000|2024-09-23 10:35:00|67.53|65.33|67.28|65.08|67.53|65.33|67.25|65.05|0
1727088000000|2024-09-23 10:40:00|67.32|65.12|67.45|65.25|67.49|65.29|67.25|65.05|0
1727088300000|2024-09-23 10:45:00|67.49|65.29|67.45|65.25|67.56|65.36|67.35|65.15|0
1727088600000|2024-09-23 10:50:00|67.44|65.24|67.55|65.35|67.66|65.46|67.35|65.15|0
1727088900000|2024-09-23 10:55:00|67.59|65.39|67.76|65.56|67.76|65.56|67.52|65.32|0
1727089200000|2024-09-23 11:00:00|67.72|65.52|68|65.8|68.48|66.28|67.56|65.36|0
1727089500000|2024-09-23 11:05:00|67.97|65.77|67.9|65.7|68.18|65.98|67.86|65.66|0
1727089800000|2024-09-23 11:10:00|67.86|65.66|68|65.8|68|65.8|67.69|65.49|0
1727090100000|2024-09-23 11:15:00|68.04|65.84|67.83|65.63|68.04|65.84|67.79|65.59|0
1727090400000|2024-09-23 11:20:00|67.79|65.59|67.84|65.64|67.86|65.66|67.58|65.38|0
1727090700000|2024-09-23 11:25:00|67.86|65.66|67.98|65.78|68.45|66.25|67.79|65.59|0
1727091000000|2024-09-23 11:30:00|67.96|65.76|67.96|65.76|68.1|65.9|67.89|65.69|0
1727091300000|2024-09-23 11:35:00|68.03|65.83|67.75|65.55|68.13|65.93|67.72|65.52|0
1727091600000|2024-09-23 11:40:00|67.82|65.62|67.58|65.38|67.87|65.67|67.54|65.34|0
1727091900000|2024-09-23 11:45:00|67.59|65.39|67.52|65.32|67.64|65.44|67.47|65.27|0
1727092200000|2024-09-23 11:50:00|67.51|65.31|67.4|65.2|67.64|65.44|67.4|65.2|0
1727092500000|2024-09-23 11:55:00|67.43|65.23|67.28|65.08|67.47|65.27|67.19|64.99|0
1727092800000|2024-09-23 12:00:00|67.3|65.1|67.59|65.39|67.69|65.49|67.3|65.1|0
1727093100000|2024-09-23 12:05:00|67.6|65.4|67.38|65.18|67.6|65.4|67.22|65.02|0
1727093400000|2024-09-23 12:10:00|67.36|65.16|67.7|65.5|67.79|65.59|67.36|65.16|0
1727093700000|2024-09-23 12:15:00|67.63|65.43|67.87|65.67|67.87|65.67|67.5|65.3|0
1727094000000|2024-09-23 12:20:00|67.94|65.74|67.42|65.22|67.98|65.78|67.35|65.15|0
1727094300000|2024-09-23 12:25:00|67.44|65.24|67.32|65.12|67.46|65.26|67.25|65.05|0
1727094600000|2024-09-23 12:30:00|67.35|65.15|67.33|65.13|67.39|65.19|67.28|65.08|0
1727094900000|2024-09-23 12:35:00|67.32|65.12|67.42|65.22|67.42|65.22|67.14|64.94|0
1727095200000|2024-09-23 12:40:00|67.38|65.18|67.35|65.15|67.4|65.2|67.07|64.87|0
1727095500000|2024-09-23 12:45:00|67.38|65.18|67.52|65.32|67.52|65.32|67.28|65.08|0
1727095800000|2024-09-23 12:50:00|67.55|65.35|67.38|65.18|67.59|65.39|67.21|65.01|0
1727096100000|2024-09-23 12:55:00|67.4|65.2|66.97|64.77|67.69|65.49|66.86|64.66|0
1727096400000|2024-09-23 13:00:00|66.93|64.73|66.73|64.53|66.93|64.73|66.52|64.32|0
1727096700000|2024-09-23 13:05:00|66.69|64.49|66.9|64.7|66.9|64.7|66.56|64.36|0
1727097000000|2024-09-23 13:10:00|66.93|64.73|67.34|65.14|67.34|65.14|66.83|64.63|0
1727097300000|2024-09-23 13:15:00|67.37|65.17|67.41|65.21|67.42|65.22|67.27|65.07|0
1727097600000|2024-09-23 13:20:00|67.37|65.17|67.25|65.05|67.39|65.19|67.17|64.97|0
1727097900000|2024-09-23 13:25:00|67.23|65.03|66.92|64.72|67.4|65.2|66.79|64.59|0
1727098200000|2024-09-23 13:30:00|66.96|64.76|67.47|65.27|67.99|65.79|66.85|64.65|0
1727098500000|2024-09-23 13:35:00|67.5|65.3|67.4|65.2|67.95|65.75|66.99|64.79|0
1727098800000|2024-09-23 13:40:00|67.33|65.13|67.07|64.87|67.33|65.13|66.92|64.72|0
1727099100000|2024-09-23 13:45:00|67.1|64.9|66.88|64.68|67.88|65.68|66.81|64.61|0
1727099400000|2024-09-23 13:50:00|66.67|64.47|67.08|64.88|67.32|65.12|66.44|64.24|0
1727099700000|2024-09-23 13:55:00|67.1|64.9|67.15|64.95|67.32|65.12|66.64|64.44|0
1727100000000|2024-09-23 14:00:00|67.25|65.05|66.5|64.3|67.7|65.5|66.3|64.1|0
1727100300000|2024-09-23 14:05:00|66.53|64.33|66.46|64.26|66.74|64.54|65.99|63.79|0
1727100600000|2024-09-23 14:10:00|66.43|64.23|66.9|64.7|66.94|64.74|66.02|63.82|0
1727100900000|2024-09-23 14:15:00|66.94|64.74|66.09|63.89|67.18|64.98|65.85|63.65|0
1727101200000|2024-09-23 14:20:00|66.12|63.92|65.71|63.51|66.12|63.92|65.14|62.94|0
1727101500000|2024-09-23 14:25:00|65.65|63.45|65.85|63.65|66.22|64.02|65.65|63.45|0
1727101800000|2024-09-23 14:30:00|65.88|63.68|65.49|63.29|66.84|64.64|65.06|62.86|0
1727102100000|2024-09-23 14:35:00|65.46|63.26|66.17|63.97|66.34|64.14|65.22|63.02|0
1727102400000|2024-09-23 14:40:00|66.2|64|65.08|62.88|66.2|64|65.02|62.82|0
1727102700000|2024-09-23 14:45:00|65.12|62.92|65.12|62.92|65.32|63.12|64.78|62.58|0
1727103000000|2024-09-23 14:50:00|65.15|62.95|64.98|62.78|65.28|63.08|64.75|62.55|0
1727103300000|2024-09-23 14:55:00|64.95|62.75|64.95|62.75|65.42|63.22|64.71|62.51|0
1727103600000|2024-09-23 15:00:00|65.05|62.85|66.23|64.03|66.43|64.23|65.04|62.84|0
1727103900000|2024-09-23 15:05:00|66.26|64.06|66.53|64.33|66.98|64.78|66.26|64.06|0
1727104200000|2024-09-23 15:10:00|66.43|64.23|66.29|64.09|66.6|64.4|66.14|63.94|0
1727104500000|2024-09-23 15:15:00|66.33|64.13|66.56|64.36|66.77|64.57|66.19|63.99|0
1727104800000|2024-09-23 15:20:00|66.63|64.43|65.83|63.63|66.63|64.43|65.78|63.58|0
1727105100000|2024-09-23 15:25:00|65.85|63.65|65.64|63.44|66.15|63.95|65.58|63.38|0
1727105400000|2024-09-23 15:30:00|65.61|63.41|65.44|63.24|65.64|63.44|65.31|63.11|0
1727105700000|2024-09-23 15:35:00|65.41|63.21|65.24|63.04|65.54|63.34|65.24|63.04|0
1727106000000|2024-09-23 15:40:00|65.2|63|65.47|63.27|65.67|63.47|65.17|62.97|0
1727106300000|2024-09-23 15:45:00|65.37|63.17|65.5|63.3|65.5|63.3|65.2|63|0
1727106600000|2024-09-23 15:50:00|65.47|63.27|65.23|63.03|65.47|63.27|65.06|62.86|0
1727106900000|2024-09-23 15:55:00|65.26|63.06|65.8|63.6|66|63.8|65.16|62.96|0
1727107200000|2024-09-23 16:00:00|65.83|63.63|65.9|63.7|66.16|63.96|65.8|63.6|0
1727107500000|2024-09-23 16:05:00|65.87|63.67|66.07|63.87|66.07|63.87|65.73|63.53|0
1727107800000|2024-09-23 16:10:00|66.14|63.94|66.78|64.58|67.06|64.86|66.1|63.9|0
1727108100000|2024-09-23 16:15:00|66.82|64.62|66.78|64.58|67.47|65.27|66.37|64.17|0
1727108400000|2024-09-23 16:20:00|66.85|64.65|66.5|64.3|67.02|64.82|66.4|64.2|0
1727108700000|2024-09-23 16:25:00|66.57|64.37|66.74|64.54|66.78|64.58|66.4|64.2|0
1727109000000|2024-09-23 16:30:00|66.71|64.51|66.57|64.37|67.15|64.95|66.57|64.37|0
1727109300000|2024-09-23 16:35:00|66.5|64.3|67.12|64.92|67.44|65.24|66.47|64.27|0
1727109600000|2024-09-23 16:40:00|67.08|64.88|67.18|64.98|67.22|65.02|66.87|64.67|0
1727109900000|2024-09-23 16:45:00|67.22|65.02|66.94|64.74|67.63|65.43|66.94|64.74|0
1727110200000|2024-09-23 16:50:00|66.97|64.77|66.97|64.77|67.42|65.22|66.84|64.64|0
1727110500000|2024-09-23 16:55:00|67.01|64.81|67.25|65.05|67.45|65.25|67.01|64.81|0
1727110800000|2024-09-23 17:00:00|67.32|65.12|67.55|65.35|67.97|65.77|67.31|65.11|0
1727111100000|2024-09-23 17:05:00|67.52|65.32|67.31|65.11|67.76|65.56|67.31|65.11|0
1727111400000|2024-09-23 17:10:00|67.35|65.15|67.31|65.11|67.48|65.28|67.04|64.84|0
1727111700000|2024-09-23 17:15:00|67.28|65.08|67|64.8|67.55|65.35|66.96|64.76|0
1727112000000|2024-09-23 17:20:00|66.96|64.76|67.37|65.17|67.41|65.21|66.83|64.63|0
1727112300000|2024-09-23 17:25:00|67.34|65.14|67.06|64.86|67.41|65.21|67.03|64.83|0
1727112600000|2024-09-23 17:30:00|67.03|64.83|66.48|64.28|67.13|64.93|66.48|64.28|0
1727112900000|2024-09-23 17:35:00|66.45|64.25|66.85|64.65|67.27|65.07|66.41|64.21|0
1727113200000|2024-09-23 17:40:00|66.82|64.62|66.89|64.69|66.95|64.75|66.58|64.38|0
1727113500000|2024-09-23 17:45:00|66.92|64.72|66.61|64.41|66.92|64.72|66.41|64.21|0
1727113800000|2024-09-23 17:50:00|66.58|64.38|66.37|64.17|66.61|64.41|66.34|64.14|0
1727114100000|2024-09-23 17:55:00|66.4|64.2|66.33|64.13|66.47|64.27|66.3|64.1|0
1727114400000|2024-09-23 18:00:00|66.37|64.17|66.64|64.44|66.67|64.47|66.2|64|0
1727114700000|2024-09-23 18:05:00|66.67|64.47|66.3|64.1|66.88|64.68|66.26|64.06|0
1727115000000|2024-09-23 18:10:00|66.26|64.06|66.47|64.27|66.53|64.33|66.16|63.96|0
1727115300000|2024-09-23 18:15:00|66.5|64.3|66.29|64.09|66.57|64.37|66.26|64.06|0
1727115600000|2024-09-23 18:20:00|66.26|64.06|66.12|63.92|66.33|64.13|66.02|63.82|0
1727115900000|2024-09-23 18:25:00|66.09|63.89|66.39|64.19|66.7|64.5|66.09|63.89|0
1727116200000|2024-09-23 18:30:00|66.43|64.23|66.25|64.05|66.46|64.26|66.08|63.88|0
1727116500000|2024-09-23 18:35:00|66.22|64.02|66.35|64.15|66.46|64.26|66.22|64.02|0
1727116800000|2024-09-23 18:40:00|66.32|64.12|66.32|64.12|66.39|64.19|66.15|63.95|0
1727117100000|2024-09-23 18:45:00|66.35|64.15|66.32|64.12|66.49|64.29|66.25|64.05|0
1727117400000|2024-09-23 18:50:00|66.28|64.08|66.38|64.18|66.45|64.25|66.18|63.98|0
1727117700000|2024-09-23 18:55:00|66.35|64.15|66.04|63.84|66.42|64.22|66.01|63.81|0
1727118000000|2024-09-23 19:00:00|66.08|63.88|66.11|63.91|66.31|64.11|66.04|63.84|0
1727118300000|2024-09-23 19:05:00|66.07|63.87|66.45|64.25|66.45|64.25|66.01|63.81|0
1727118600000|2024-09-23 19:10:00|66.48|64.28|66.55|64.35|66.65|64.45|66.31|64.11|0
1727118900000|2024-09-23 19:15:00|66.58|64.38|66.1|63.9|66.58|64.38|66.03|63.83|0
1727119200000|2024-09-23 19:20:00|66.07|63.87|66.13|63.93|66.24|64.04|66|63.8|0
1727119500000|2024-09-23 19:25:00|66.07|63.87|66.03|63.83|66.17|63.97|65.96|63.76|0
1727119800000|2024-09-23 19:30:00|66.06|63.86|65.76|63.56|66.27|64.07|65.72|63.52|0
1727120100000|2024-09-23 19:35:00|65.79|63.59|64.94|62.74|66.03|63.83|64.68|62.48|0
1727120400000|2024-09-23 19:40:00|64.98|62.78|65.41|63.21|65.55|63.35|64.84|62.64|0
1727120700000|2024-09-23 19:45:00|65.45|63.25|64.77|62.57|65.58|63.38|64.77|62.57|0
1727121000000|2024-09-23 19:50:00|64.94|62.74|64.97|62.77|65.17|62.97|64.84|62.64|0
1727121300000|2024-09-23 19:55:00|65.07|62.87|65|62.8|65.11|62.91|64.54|62.34|0
1727121600000|2024-09-23 20:00:00|64.9|62.7|64.94|62.74|65|62.8|64.7|62.5|0
1727121900000|2024-09-23 20:05:00|64.97|62.77|65.17|62.97|65.2|63|64.9|62.7|0
1727122200000|2024-09-23 20:10:00|65.2|63|65|62.8|65.2|63|65|62.8|0
1727122500000|2024-09-23 20:15:00|65.1|62.7|65.27|62.87|65.27|62.87|65.07|62.67|0
1727122800000|2024-09-23 20:20:00|65.23|62.83|65.33|62.93|65.43|63.03|65.23|62.83|0
1727123100000|2024-09-23 20:25:00|65.36|62.96|65.4|63|65.4|63|65.36|62.96|0
1727123400000|2024-09-23 20:30:00|65.36|62.96|65.36|62.96|65.43|63.03|65.33|62.93|0
1727123700000|2024-09-23 20:35:00|65.39|62.99|65.39|62.99|65.39|62.99|65.36|62.96|0
1727124000000|2024-09-23 20:40:00|65.36|62.96|65.32|62.92|65.36|62.96|65.32|62.92|0
1727124300000|2024-09-23 20:45:00|65.36|62.96|65.32|62.92|65.39|62.99|65.29|62.89|0
1727124600000|2024-09-23 20:50:00|65.36|62.96|65.35|62.95|65.36|62.96|65.29|62.89|0
1727124900000|2024-09-23 20:55:00|65.32|62.92|65.2|62.8|65.39|62.99|65.2|62.8|0
1727125200000|2024-09-23 21:00:00|65.16|62.76|65.21|62.81|65.21|62.81|65.16|62.76|0
1727125500000|2024-09-23 21:05:00|65.2|62.8|65.17|62.77|65.2|62.8|65.16|62.76|0
1727125800000|2024-09-23 21:10:00|65.18|62.78|65.23|62.83|65.23|62.83|65.18|62.78|0
1727126100000|2024-09-23 21:15:00|65.26|62.86|65.25|62.85|65.26|62.86|65.25|62.85|0
1727126400000|2024-09-23 21:20:00|65.24|62.84|65.24|62.84|65.24|62.84|65.23|62.83|0
1727126700000|2024-09-23 21:25:00|65.25|62.85|65.25|62.85|65.25|62.85|65.25|62.85|0
1727127000000|2024-09-23 21:30:00|65.24|62.84|65.24|62.84|65.24|62.84|65.24|62.84|0
1727127900000|2024-09-23 21:45:00|65.23|62.83|65.23|62.83|65.23|62.83|65.23|62.83|0
1727128200000|2024-09-23 21:50:00|65.24|62.84|65.26|62.86|65.26|62.86|65.23|62.83|0
1727128500000|2024-09-23 21:55:00|65.23|62.83|65.25|62.85|65.26|62.86|65.23|62.83|0
1727128800000|2024-09-23 22:00:00|65.28|62.88|65.29|62.89|65.4|63|65.15|62.75|0
1727129100000|2024-09-23 22:05:00|65.33|62.93|65.73|63.33|65.8|63.4|65.33|62.93|0
1727129400000|2024-09-23 22:10:00|65.66|63.26|65.63|63.23|65.66|63.26|65.6|63.2|0
1727129700000|2024-09-23 22:15:00|65.65|63.25|65.56|63.16|65.65|63.25|65.46|63.06|0
1727130000000|2024-09-23 22:20:00|65.58|63.18|65.56|63.16|65.61|63.21|65.52|63.12|0
1727130300000|2024-09-23 22:25:00|65.52|63.12|65.56|63.16|65.59|63.19|65.49|63.09|0
1727130600000|2024-09-23 22:30:00|65.59|63.19|65.52|63.12|65.59|63.19|65.49|63.09|0
1727130900000|2024-09-23 22:35:00|65.49|63.09|65.71|63.31|65.72|63.32|65.49|63.09|0
1727131200000|2024-09-23 22:40:00|65.72|63.32|65.72|63.32|65.75|63.35|65.62|63.22|0
1727131500000|2024-09-23 22:45:00|65.69|63.29|65.68|63.28|65.72|63.32|65.62|63.22|0
1727131800000|2024-09-23 22:50:00|65.72|63.32|65.68|63.28|65.75|63.35|65.65|63.25|0
1727132100000|2024-09-23 22:55:00|65.67|63.27|65.71|63.31|65.71|63.31|65.65|63.25|0
1727132400000|2024-09-23 23:00:00|65.68|63.28|65.71|63.31|65.78|63.38|65.68|63.28|0
1727132700000|2024-09-23 23:05:00|65.75|63.35|65.71|63.31|65.75|63.35|65.64|63.24|0
1727133000000|2024-09-23 23:10:00|65.68|63.28|65.67|63.27|65.71|63.31|65.64|63.24|0
1727133300000|2024-09-23 23:15:00|65.71|63.31|65.71|63.31|65.74|63.34|65.67|63.27|0
1727133600000|2024-09-23 23:20:00|65.74|63.34|65.67|63.27|65.74|63.34|65.64|63.24|0
1727133900000|2024-09-23 23:25:00|65.69|63.29|65.74|63.34|65.86|63.46|65.67|63.27|0
1727134200000|2024-09-23 23:30:00|65.7|63.3|65.6|63.2|65.7|63.3|65.53|63.13|0
1727134500000|2024-09-23 23:35:00|65.57|63.17|65.5|63.1|65.57|63.17|65.36|62.96|0
1727134800000|2024-09-23 23:40:00|65.53|63.13|65.53|63.13|65.73|63.33|65.53|63.13|0
1727135100000|2024-09-23 23:45:00|65.49|63.09|65.36|62.96|65.53|63.13|65.26|62.86|0
1727135400000|2024-09-23 23:50:00|65.32|62.92|65.39|62.99|65.43|63.03|65.29|62.89|0
1727135700000|2024-09-23 23:55:00|65.36|62.96|65.39|62.99|65.42|63.02|65.35|62.95|0
1727136000000|2024-09-24 00:00:00|65.42|63.02|65.52|63.12|65.59|63.19|65.39|62.99|0
1727136300000|2024-09-24 00:05:00|65.56|63.16|65.59|63.19|65.66|63.26|65.52|63.12|0
1727136600000|2024-09-24 00:10:00|65.6|63.2|65.38|62.98|65.62|63.22|65.35|62.95|0
1727136900000|2024-09-24 00:15:00|65.42|63.02|65.38|62.98|65.45|63.05|65.18|62.78|0
1727137200000|2024-09-24 00:20:00|65.41|63.01|65.41|63.01|65.55|63.15|65.38|62.98|0
1727137500000|2024-09-24 00:25:00|65.4|63|65.41|63.01|65.41|63.01|65.21|62.81|0
1727137800000|2024-09-24 00:30:00|65.31|63.11|66.11|63.91|66.26|64.06|65.28|63.08|0
1727138100000|2024-09-24 00:35:00|66.15|63.95|66.45|64.25|66.69|64.49|66.08|63.88|0
1727138400000|2024-09-24 00:40:00|66.44|64.24|66.45|64.25|66.62|64.42|66.42|64.22|0
1727138700000|2024-09-24 00:45:00|66.42|64.22|66.48|64.28|66.49|64.29|66.3|64.1|0
1727139000000|2024-09-24 00:50:00|66.45|64.25|66.35|64.15|66.48|64.28|66.35|64.15|0
1727139300000|2024-09-24 00:55:00|66.38|64.18|66.34|64.14|66.38|64.18|66.31|64.11|0
1727139600000|2024-09-24 01:00:00|66.31|64.11|65.9|63.7|66.33|64.13|65.9|63.7|0
1727139900000|2024-09-24 01:05:00|65.93|63.73|65.86|63.66|66.04|63.84|65.53|63.33|0
1727140200000|2024-09-24 01:10:00|65.85|63.65|65.56|63.36|65.9|63.7|65.42|63.22|0
1727140500000|2024-09-24 01:15:00|65.49|63.29|65.47|63.27|65.52|63.32|65.35|63.15|0
1727140800000|2024-09-24 01:20:00|65.46|63.26|65.66|63.46|65.72|63.52|65.46|63.26|0
1727141100000|2024-09-24 01:25:00|65.69|63.49|65.79|63.59|65.93|63.73|65.69|63.49|0
1727141400000|2024-09-24 01:30:00|65.76|63.56|65.75|63.55|65.99|63.79|65.75|63.55|0
1727141700000|2024-09-24 01:35:00|65.77|63.57|65.92|63.72|65.96|63.76|65.75|63.55|0
1727142000000|2024-09-24 01:40:00|65.96|63.76|65.89|63.69|65.99|63.79|65.79|63.59|0
1727142300000|2024-09-24 01:45:00|65.9|63.7|66.5|64.3|66.5|64.3|65.82|63.62|0
1727142600000|2024-09-24 01:50:00|66.6|64.4|66.43|64.23|66.74|64.54|66.29|64.09|0
1727142900000|2024-09-24 01:55:00|66.39|64.19|66.53|64.33|66.53|64.33|66.39|64.19|0
1727143200000|2024-09-24 02:00:00|66.56|64.36|66.59|64.39|66.7|64.5|66.46|64.26|0
1727143500000|2024-09-24 02:05:00|66.56|64.36|67.07|64.87|67.14|64.94|66.49|64.29|0
1727143800000|2024-09-24 02:10:00|67.04|64.84|66.86|64.66|67.14|64.94|66.83|64.63|0
1727144100000|2024-09-24 02:15:00|66.88|64.68|67|64.8|67|64.8|66.83|64.63|0
1727144400000|2024-09-24 02:20:00|66.96|64.76|67.07|64.87|67.14|64.94|66.93|64.73|0
1727144700000|2024-09-24 02:25:00|67.14|64.94|67|64.8|67.17|64.97|66.93|64.73|0
1727145000000|2024-09-24 02:30:00|66.96|64.76|66.96|64.76|66.96|64.76|66.82|64.62|0
1727145300000|2024-09-24 02:35:00|66.99|64.79|66.99|64.79|67.06|64.86|66.92|64.72|0
1727145600000|2024-09-24 02:40:00|66.98|64.78|66.92|64.72|66.98|64.78|66.85|64.65|0
1727145900000|2024-09-24 02:45:00|66.96|64.76|66.92|64.72|66.99|64.79|66.85|64.65|0
1727146200000|2024-09-24 02:50:00|66.9|64.7|66.88|64.68|67.02|64.82|66.88|64.68|0
1727146500000|2024-09-24 02:55:00|66.85|64.65|66.68|64.48|66.85|64.65|66.68|64.48|0
1727146800000|2024-09-24 03:00:00|66.64|64.44|66.67|64.47|66.73|64.53|66.64|64.44|0
1727147100000|2024-09-24 03:05:00|66.71|64.51|66.6|64.4|66.71|64.51|66.6|64.4|0
1727147400000|2024-09-24 03:10:00|66.64|64.44|66.7|64.5|66.7|64.5|66.6|64.4|0
1727147700000|2024-09-24 03:15:00|66.67|64.47|66.6|64.4|66.67|64.47|66.6|64.4|0
1727148000000|2024-09-24 03:20:00|66.63|64.43|66.67|64.47|66.74|64.54|66.6|64.4|0
1727148300000|2024-09-24 03:25:00|66.7|64.5|66.73|64.53|66.79|64.59|66.67|64.47|0
1727148600000|2024-09-24 03:30:00|66.7|64.5|66.8|64.6|66.8|64.6|66.68|64.48|0
1727148900000|2024-09-24 03:35:00|66.83|64.63|66.7|64.5|66.94|64.74|66.7|64.5|0
1727149200000|2024-09-24 03:40:00|66.66|64.46|66.63|64.43|66.7|64.5|66.63|64.43|0
1727149500000|2024-09-24 03:45:00|66.62|64.42|66.49|64.29|66.62|64.42|66.45|64.25|0
1727149800000|2024-09-24 03:50:00|66.45|64.25|66.55|64.35|66.55|64.35|66.42|64.22|0
1727150100000|2024-09-24 03:55:00|66.59|64.39|66.55|64.35|66.62|64.42|66.55|64.35|0
1727150400000|2024-09-24 04:00:00|66.52|64.32|66.55|64.35|66.55|64.35|66.41|64.21|0
1727150700000|2024-09-24 04:05:00|66.58|64.38|66.55|64.35|66.62|64.42|66.48|64.28|0
1727151000000|2024-09-24 04:10:00|66.58|64.38|66.51|64.31|66.62|64.42|66.44|64.24|0
1727151300000|2024-09-24 04:15:00|66.48|64.28|66.51|64.31|66.55|64.35|66.44|64.24|0
1727151600000|2024-09-24 04:20:00|66.53|64.33|66.36|64.16|66.54|64.34|66.36|64.16|0
1727151900000|2024-09-24 04:25:00|66.37|64.17|66.03|63.83|66.37|64.17|66.03|63.83|0
1727152200000|2024-09-24 04:30:00|65.93|63.73|65.93|63.73|66|63.8|65.83|63.63|0
1727152500000|2024-09-24 04:35:00|65.96|63.76|65.89|63.69|65.96|63.76|65.86|63.66|0
1727152800000|2024-09-24 04:40:00|65.86|63.66|65.92|63.72|65.92|63.72|65.82|63.62|0
1727153100000|2024-09-24 04:45:00|65.91|63.71|65.85|63.65|65.91|63.71|65.82|63.62|0
1727153400000|2024-09-24 04:50:00|65.87|63.67|65.82|63.62|65.87|63.67|65.82|63.62|0
1727153700000|2024-09-24 04:55:00|65.85|63.65|65.81|63.61|65.85|63.65|65.81|63.61|0
1727154000000|2024-09-24 05:00:00|65.71|63.51|65.51|63.31|65.71|63.51|65.48|63.28|0
1727154300000|2024-09-24 05:05:00|65.54|63.34|65.27|63.07|65.58|63.38|65.27|63.07|0
1727154600000|2024-09-24 05:10:00|65.31|63.11|65.2|63|65.37|63.17|65.04|62.84|0
1727154900000|2024-09-24 05:15:00|65.17|62.97|65.3|63.1|65.3|63.1|65.17|62.97|0
1727155200000|2024-09-24 05:20:00|65.33|63.13|65.33|63.13|65.37|63.17|65.3|63.1|0
1727155500000|2024-09-24 05:25:00|65.35|63.15|65.3|63.1|65.37|63.17|65.23|63.03|0
1727155800000|2024-09-24 05:30:00|65.23|63.03|65.3|63.1|65.36|63.16|65.23|63.03|0
1727156100000|2024-09-24 05:35:00|65.28|63.08|65.33|63.13|65.4|63.2|65.26|63.06|0
1727156400000|2024-09-24 05:40:00|65.29|63.09|65.26|63.06|65.43|63.23|65.23|63.03|0
1727156700000|2024-09-24 05:45:00|65.23|63.03|65.12|62.92|65.29|63.09|65.12|62.92|0
1727157000000|2024-09-24 05:50:00|65.16|62.96|64.99|62.79|65.19|62.99|64.95|62.75|0
1727157300000|2024-09-24 05:55:00|65.02|62.82|65.15|62.95|65.19|62.99|64.99|62.79|0
1727157600000|2024-09-24 06:00:00|65.19|62.99|65.12|62.92|65.22|63.02|65.05|62.85|0
1727157900000|2024-09-24 06:05:00|65.15|62.95|65.25|63.05|65.32|63.12|65.12|62.92|0
1727158200000|2024-09-24 06:10:00|65.32|63.12|65.11|62.91|65.32|63.12|65.08|62.88|0
1727158500000|2024-09-24 06:15:00|65.15|62.95|65.11|62.91|65.21|63.01|65.11|62.91|0
1727158800000|2024-09-24 06:20:00|65.15|62.95|65.09|62.89|65.18|62.98|65.04|62.84|0
1727159100000|2024-09-24 06:25:00|65.08|62.88|65.11|62.91|65.14|62.94|65.01|62.81|0
1727159400000|2024-09-24 06:30:00|65.14|62.94|64.84|62.64|65.14|62.94|64.84|62.64|0
1727159700000|2024-09-24 06:35:00|64.87|62.67|64.77|62.57|64.91|62.71|64.77|62.57|0
1727160000000|2024-09-24 06:40:00|64.74|62.54|64.63|62.43|64.8|62.6|64.63|62.43|0
1727160300000|2024-09-24 06:45:00|64.6|62.4|64.5|62.3|64.6|62.4|64.43|62.23|0
1727160600000|2024-09-24 06:50:00|64.47|62.27|64.27|62.07|64.5|62.3|64.2|62|0
1727160900000|2024-09-24 06:55:00|64.25|62.05|64.23|62.03|64.26|62.06|64|61.8|0
1727161200000|2024-09-24 07:00:00|64.2|62|65.63|63.43|65.7|63.5|64.03|61.83|0
1727161500000|2024-09-24 07:05:00|65.6|63.4|65.56|63.36|65.63|63.43|65.36|63.16|0
1727161800000|2024-09-24 07:10:00|65.53|63.33|65.63|63.43|65.7|63.5|65.5|63.3|0
1727162100000|2024-09-24 07:15:00|65.7|63.5|65.58|63.38|65.7|63.5|65.49|63.29|0
1727162400000|2024-09-24 07:20:00|65.56|63.36|65.86|63.66|65.86|63.66|65.49|63.29|0
1727162700000|2024-09-24 07:25:00|65.88|63.68|66.25|64.05|66.37|64.17|65.79|63.59|0
1727163000000|2024-09-24 07:30:00|66.26|64.06|66.47|64.27|66.53|64.33|66.23|64.03|0
1727163300000|2024-09-24 07:35:00|66.43|64.23|66.23|64.03|66.43|64.23|66.13|63.93|0
1727163600000|2024-09-24 07:40:00|66.26|64.06|66.02|63.82|66.33|64.13|65.99|63.79|0
1727163900000|2024-09-24 07:45:00|65.99|63.79|65.75|63.55|65.99|63.79|65.55|63.35|0
1727164200000|2024-09-24 07:50:00|65.72|63.52|65.35|63.15|65.72|63.52|65.31|63.11|0
1727164500000|2024-09-24 07:55:00|65.33|63.13|65.15|62.95|65.38|63.18|65.08|62.88|0
1727164800000|2024-09-24 08:00:00|65.21|63.01|65.09|62.89|65.51|63.31|65.09|62.89|0
1727165100000|2024-09-24 08:05:00|65.08|62.88|65.04|62.84|65.28|63.08|64.98|62.78|0
1727165400000|2024-09-24 08:10:00|65.06|62.86|64.97|62.77|65.06|62.86|64.87|62.67|0
1727165700000|2024-09-24 08:15:00|64.94|62.74|64.74|62.54|64.97|62.77|64.64|62.44|0
1727166000000|2024-09-24 08:20:00|64.71|62.51|64.57|62.37|64.71|62.51|64.47|62.27|0
1727166300000|2024-09-24 08:25:00|64.61|62.41|63.11|60.91|66.21|64.01|63.1|60.9|0
1727166600000|2024-09-24 08:30:00|63.08|60.88|63.34|61.14|63.42|61.22|63.08|60.88|0
1727166900000|2024-09-24 08:35:00|63.36|61.16|63.47|61.27|63.47|61.27|63.19|60.99|0
1727167200000|2024-09-24 08:40:00|63.5|61.3|64.87|62.67|65.2|63|63.44|61.24|0
1727167500000|2024-09-24 08:45:00|64.91|62.71|64.59|62.39|64.94|62.74|64.57|62.37|0
1727167800000|2024-09-24 08:50:00|64.57|62.37|65.13|62.93|65.23|63.03|64.46|62.26|0
1727168100000|2024-09-24 08:55:00|65.09|62.89|65.06|62.86|65.19|62.99|65.03|62.83|0
1727168400000|2024-09-24 09:00:00|65.09|62.89|65.16|62.96|65.19|62.99|65.06|62.86|0
1727168700000|2024-09-24 09:05:00|65.12|62.92|65.12|62.92|65.29|63.09|65.12|62.92|0
1727169000000|2024-09-24 09:10:00|65.16|62.96|65.35|63.15|65.4|63.2|65.12|62.92|0
1727169300000|2024-09-24 09:15:00|65.32|63.12|65.52|63.32|65.55|63.35|65.32|63.12|0
1727169600000|2024-09-24 09:20:00|65.55|63.35|65.72|63.52|65.85|63.65|65.55|63.35|0
1727169900000|2024-09-24 09:25:00|65.75|63.55|65.78|63.58|65.85|63.65|65.63|63.43|0
1727170200000|2024-09-24 09:30:00|65.75|63.55|65.63|63.43|65.82|63.62|65.56|63.36|0
1727170500000|2024-09-24 09:35:00|65.58|63.38|65.74|63.54|65.85|63.65|65.58|63.38|0
1727170800000|2024-09-24 09:40:00|65.73|63.53|65.68|63.48|65.95|63.75|65.68|63.48|0
1727171100000|2024-09-24 09:45:00|65.64|63.44|65.74|63.54|65.94|63.74|65.64|63.44|0
1727171400000|2024-09-24 09:50:00|65.71|63.51|65.76|63.56|65.81|63.61|65.64|63.44|0
1727171700000|2024-09-24 09:55:00|65.74|63.54|65.8|63.6|66.01|63.81|65.74|63.54|0
1727172000000|2024-09-24 10:00:00|65.84|63.64|65.84|63.64|65.96|63.76|65.8|63.6|0
1727172300000|2024-09-24 10:05:00|65.9|63.7|65.73|63.53|65.94|63.74|65.73|63.53|0
1727172600000|2024-09-24 10:10:00|65.68|63.48|65.67|63.47|65.7|63.5|65.63|63.43|0
1727172900000|2024-09-24 10:15:00|65.68|63.48|65.6|63.4|65.68|63.48|65.5|63.3|0
1727173200000|2024-09-24 10:20:00|65.58|63.38|65.49|63.29|65.6|63.4|65.49|63.29|0
1727173500000|2024-09-24 10:25:00|65.53|63.33|65.59|63.39|65.73|63.53|65.53|63.33|0
1727173800000|2024-09-24 10:30:00|65.56|63.36|65.46|63.26|65.59|63.39|65.42|63.22|0
1727174100000|2024-09-24 10:35:00|65.44|63.24|65.39|63.19|65.49|63.29|65.39|63.19|0
1727174400000|2024-09-24 10:40:00|65.36|63.16|65.42|63.22|65.42|63.22|65.32|63.12|0
1727174700000|2024-09-24 10:45:00|65.39|63.19|65.85|63.65|66.09|63.89|65.39|63.19|0
1727175000000|2024-09-24 10:50:00|65.95|63.75|66.02|63.82|66.16|63.96|65.92|63.72|0
1727175300000|2024-09-24 10:55:00|66.05|63.85|66.56|64.36|66.56|64.36|65.92|63.72|0
1727175600000|2024-09-24 11:00:00|66.44|64.24|67.54|65.34|67.58|65.38|66.35|64.15|0
1727175900000|2024-09-24 11:05:00|67.61|65.41|67.89|65.69|67.99|65.79|67.37|65.17|0
1727176200000|2024-09-24 11:10:00|67.85|65.65|67.75|65.55|68.06|65.86|67.58|65.38|0
1727176500000|2024-09-24 11:15:00|67.82|65.62|67.37|65.17|67.82|65.62|67.3|65.1|0
1727176800000|2024-09-24 11:20:00|67.32|65.12|67.06|64.86|67.4|65.2|67.02|64.82|0
1727177100000|2024-09-24 11:25:00|67.09|64.89|66.85|64.65|67.16|64.96|65.4|63.2|0
1727177400000|2024-09-24 11:30:00|66.89|64.69|66.44|64.24|66.89|64.69|66.34|64.14|0
1727177700000|2024-09-24 11:35:00|66.38|64.18|66.11|63.91|66.44|64.24|66.07|63.87|0
1727178000000|2024-09-24 11:40:00|66.16|63.96|66.24|64.04|66.24|64.04|65.97|63.77|0
1727178300000|2024-09-24 11:45:00|66.26|64.06|66.22|64.02|66.34|64.14|66.17|63.97|0
1727178600000|2024-09-24 11:50:00|66.2|64|66.47|64.27|66.51|64.31|66.2|64|0
1727178900000|2024-09-24 11:55:00|66.5|64.3|66.62|64.42|66.73|64.53|66.45|64.25|0
1727179200000|2024-09-24 12:00:00|66.6|64.4|66.43|64.23|66.64|64.44|66.3|64.1|0
1727179500000|2024-09-24 12:05:00|66.47|64.27|66.53|64.33|66.64|64.44|66.3|64.1|0
1727179800000|2024-09-24 12:10:00|66.52|64.32|66.46|64.26|66.84|64.64|66.43|64.23|0
1727180100000|2024-09-24 12:15:00|66.5|64.3|66.23|64.03|66.63|64.43|66.23|64.03|0
1727180400000|2024-09-24 12:20:00|66.24|64.04|66.32|64.12|66.64|64.44|66.11|63.91|0
1727180700000|2024-09-24 12:25:00|66.35|64.15|66.55|64.35|66.62|64.42|66.32|64.12|0
1727181000000|2024-09-24 12:30:00|66.58|64.38|66.85|64.65|66.92|64.72|66.45|64.25|0
1727181300000|2024-09-24 12:35:00|66.89|64.69|66.92|64.72|67.09|64.89|66.82|64.62|0
1727181600000|2024-09-24 12:40:00|66.95|64.75|66.75|64.55|66.95|64.75|66.72|64.52|0
1727181900000|2024-09-24 12:45:00|66.78|64.58|66.48|64.28|66.8|64.6|66.44|64.24|0
1727182200000|2024-09-24 12:50:00|66.46|64.26|66.51|64.31|66.54|64.34|66.31|64.11|0
1727182500000|2024-09-24 12:55:00|66.54|64.34|66.37|64.17|66.54|64.34|66.27|64.07|0
1727182800000|2024-09-24 13:00:00|66.4|64.2|66.07|63.87|66.4|64.2|66.07|63.87|0
1727183100000|2024-09-24 13:05:00|66.1|63.9|65.86|63.66|66.2|64|65.86|63.66|0
1727183400000|2024-09-24 13:10:00|65.83|63.63|65.76|63.56|65.86|63.66|65.69|63.49|0
1727183700000|2024-09-24 13:15:00|65.79|63.59|65.79|63.59|65.89|63.69|65.69|63.49|0
1727184000000|2024-09-24 13:20:00|65.76|63.56|65.69|63.49|65.76|63.56|65.59|63.39|0
1727184300000|2024-09-24 13:25:00|65.72|63.52|66.02|63.82|66.02|63.82|65.62|63.42|0
1727184600000|2024-09-24 13:30:00|66.09|63.89|66.56|64.36|66.87|64.67|66.09|63.89|0
1727184900000|2024-09-24 13:35:00|66.53|64.33|66.93|64.73|66.97|64.77|66.53|64.33|0
1727185200000|2024-09-24 13:40:00|66.97|64.77|66.93|64.73|67.14|64.94|66.8|64.6|0
1727185500000|2024-09-24 13:45:00|66.96|64.76|67.03|64.83|67.2|65|66.56|64.36|0
1727185800000|2024-09-24 13:50:00|67.07|64.87|66.87|64.67|67.47|65.27|66.84|64.64|0
1727186100000|2024-09-24 13:55:00|66.9|64.7|67.16|64.96|67.31|65.11|66.73|64.53|0
1727186400000|2024-09-24 14:00:00|67.4|65.2|68.72|66.52|69.34|67.14|67.38|65.18|0
1727186700000|2024-09-24 14:05:00|68.83|66.63|68.09|65.89|69.11|66.91|67.92|65.72|0
1727187000000|2024-09-24 14:10:00|68.06|65.86|68.4|66.2|68.4|66.2|67.64|65.44|0
1727187300000|2024-09-24 14:15:00|68.44|66.24|68.37|66.17|68.61|66.41|68.09|65.89|0
1727187600000|2024-09-24 14:20:00|68.3|66.1|68.38|66.18|69.31|67.11|68.05|65.85|0
1727187900000|2024-09-24 14:25:00|68.37|66.17|68.61|66.41|68.89|66.69|68.09|65.89|0
1727188200000|2024-09-24 14:30:00|68.68|66.48|68.89|66.69|68.96|66.76|68.12|65.92|0
1727188500000|2024-09-24 14:35:00|68.92|66.72|69.46|67.26|69.55|67.35|68.75|66.55|0
1727188800000|2024-09-24 14:40:00|69.48|67.28|70.1|67.9|70.92|68.72|68.79|66.59|0
1727189100000|2024-09-24 14:45:00|70.13|67.93|69.43|67.23|70.13|67.93|69.19|66.99|0
1727189400000|2024-09-24 14:50:00|69.39|67.19|68.29|66.09|70.51|68.31|68.09|65.89|0
1727189700000|2024-09-24 14:55:00|68.26|66.06|67.84|65.64|68.29|66.09|67.64|65.44|0
1727190000000|2024-09-24 15:00:00|67.88|65.68|67.84|65.64|68.05|65.85|67.67|65.47|0
1727190300000|2024-09-24 15:05:00|67.87|65.67|67.32|65.12|68.38|66.18|67.25|65.05|0
1727190600000|2024-09-24 15:10:00|67.39|65.19|67.03|64.83|67.39|65.19|66.67|64.47|0
1727190900000|2024-09-24 15:15:00|67.14|64.94|66.9|64.7|67.2|65|66.76|64.56|0
1727191200000|2024-09-24 15:20:00|66.86|64.66|66.83|64.63|67.1|64.9|66.76|64.56|0
1727191500000|2024-09-24 15:25:00|66.86|64.66|66.86|64.66|67.03|64.83|66.59|64.39|0
1727191800000|2024-09-24 15:30:00|66.82|64.62|66.58|64.38|66.82|64.62|66.38|64.18|0
1727192100000|2024-09-24 15:35:00|66.55|64.35|66.65|64.45|66.99|64.79|66.52|64.32|0
1727192400000|2024-09-24 15:40:00|66.62|64.42|66.55|64.35|66.72|64.52|66.45|64.25|0
1727192700000|2024-09-24 15:45:00|66.58|64.38|66.44|64.24|66.65|64.45|66.34|64.14|0
1727193000000|2024-09-24 15:50:00|66.41|64.21|65.4|63.2|66.51|64.31|65.2|63|0
1727193300000|2024-09-24 15:55:00|65.3|63.1|65.83|63.63|66|63.8|65.27|63.07|0
1727193600000|2024-09-24 16:00:00|65.77|63.57|65.56|63.36|65.83|63.63|65.43|63.23|0
1727193900000|2024-09-24 16:05:00|65.53|63.33|65.83|63.63|65.86|63.66|65.46|63.26|0
1727194200000|2024-09-24 16:10:00|65.86|63.66|65.49|63.29|66|63.8|65.49|63.29|0
1727194500000|2024-09-24 16:15:00|65.53|63.33|65.66|63.46|65.73|63.53|65.49|63.29|0
1727194800000|2024-09-24 16:20:00|65.62|63.42|65.79|63.59|65.82|63.62|65.49|63.29|0
1727195100000|2024-09-24 16:25:00|65.72|63.52|65.96|63.76|66.29|64.09|65.69|63.49|0
1727195400000|2024-09-24 16:30:00|66.02|63.82|65.69|63.49|66.12|63.92|65.65|63.45|0
1727195700000|2024-09-24 16:35:00|65.72|63.52|65.94|63.74|66.37|64.17|65.48|63.28|0
1727196000000|2024-09-24 16:40:00|65.9|63.7|65.73|63.53|65.94|63.74|65.6|63.4|0
1727196300000|2024-09-24 16:45:00|65.7|63.5|65.8|63.6|65.97|63.77|65.47|63.27|0
1727196600000|2024-09-24 16:50:00|65.88|63.68|66.1|63.9|66.13|63.93|65.7|63.5|0
1727196900000|2024-09-24 16:55:00|66.07|63.87|66.45|64.25|66.47|64.27|66.03|63.83|0
1727197200000|2024-09-24 17:00:00|66.54|64.34|66.43|64.23|66.64|64.44|66.2|64|0
1727197500000|2024-09-24 17:05:00|66.4|64.2|66.26|64.06|66.43|64.23|65.99|63.79|0
1727197800000|2024-09-24 17:10:00|66.3|64.1|65.86|63.66|66.33|64.13|65.79|63.59|0
1727198100000|2024-09-24 17:15:00|65.84|63.64|66.23|64.03|66.33|64.13|65.72|63.52|0
1727198400000|2024-09-24 17:20:00|66.26|64.06|66.49|64.29|66.56|64.36|66.23|64.03|0
1727198700000|2024-09-24 17:25:00|66.56|64.36|66.69|64.49|66.69|64.49|66.36|64.16|0
1727199000000|2024-09-24 17:30:00|66.66|64.46|66.25|64.05|66.66|64.46|66.25|64.05|0
1727199300000|2024-09-24 17:35:00|66.22|64.02|66.45|64.25|66.66|64.46|66.12|63.92|0
1727199600000|2024-09-24 17:40:00|66.49|64.29|65.91|63.71|66.69|64.49|65.81|63.61|0
1727199900000|2024-09-24 17:45:00|65.93|63.73|65.82|63.62|66.28|64.08|65.75|63.55|0
1727200200000|2024-09-24 17:50:00|65.88|63.68|65.65|63.45|65.98|63.78|65.58|63.38|0
1727200500000|2024-09-24 17:55:00|65.68|63.48|65.95|63.75|65.98|63.78|65.68|63.48|0
1727200800000|2024-09-24 18:00:00|65.91|63.71|65.88|63.68|66.12|63.92|65.65|63.45|0
1727201100000|2024-09-24 18:05:00|65.91|63.71|65.88|63.68|65.91|63.71|65.64|63.44|0
1727201400000|2024-09-24 18:10:00|65.91|63.71|66.04|63.84|66.38|64.18|65.88|63.68|0
1727201700000|2024-09-24 18:15:00|66.08|63.88|65.94|63.74|66.35|64.15|65.91|63.71|0
1727202000000|2024-09-24 18:20:00|65.96|63.76|66.07|63.87|66.18|63.98|65.87|63.67|0
1727202300000|2024-09-24 18:25:00|66.04|63.84|66.24|64.04|66.44|64.24|66.01|63.81|0
1727202600000|2024-09-24 18:30:00|66.33|64.13|66.34|64.14|67.29|65.09|66.27|64.07|0
1727202900000|2024-09-24 18:35:00|66.31|64.11|65.87|63.67|66.37|64.17|65.87|63.67|0
1727203200000|2024-09-24 18:40:00|65.8|63.6|65.86|63.66|66.1|63.9|65.73|63.53|0
1727203500000|2024-09-24 18:45:00|65.9|63.7|66.17|63.97|66.17|63.97|65.86|63.66|0
1727203800000|2024-09-24 18:50:00|66.2|64|65.79|63.59|66.23|64.03|65.79|63.59|0
1727204100000|2024-09-24 18:55:00|65.83|63.63|65.93|63.73|66.1|63.9|65.69|63.49|0
1727204400000|2024-09-24 19:00:00|66.03|63.83|65.79|63.59|66.03|63.83|65.79|63.59|0
1727204700000|2024-09-24 19:05:00|65.82|63.62|65.72|63.52|65.86|63.66|65.59|63.39|0
1727205000000|2024-09-24 19:10:00|65.75|63.55|65.79|63.59|65.92|63.72|65.59|63.39|0
1727205300000|2024-09-24 19:15:00|65.82|63.62|65.75|63.55|65.95|63.75|65.58|63.38|0
1727205600000|2024-09-24 19:20:00|65.78|63.58|65.62|63.42|65.82|63.62|65.55|63.35|0
1727205900000|2024-09-24 19:25:00|65.65|63.45|65.68|63.48|65.75|63.55|65.58|63.38|0
1727206200000|2024-09-24 19:30:00|65.71|63.51|65.88|63.68|65.91|63.71|65.68|63.48|0
1727206500000|2024-09-24 19:35:00|65.85|63.65|65.91|63.71|66.01|63.81|65.78|63.58|0
1727206800000|2024-09-24 19:40:00|65.95|63.75|65.81|63.61|65.95|63.75|65.58|63.38|0
1727207100000|2024-09-24 19:45:00|65.78|63.58|65.64|63.44|65.81|63.61|65.47|63.27|0
1727207400000|2024-09-24 19:50:00|65.51|63.31|65.77|63.57|65.84|63.64|65.4|63.2|0
1727207700000|2024-09-24 19:55:00|65.84|63.64|64.64|62.44|65.97|63.77|64.64|62.44|0
1727208000000|2024-09-24 20:00:00|64.87|62.67|65.23|63.03|65.23|63.03|64.8|62.6|0
1727208300000|2024-09-24 20:05:00|65.27|63.07|65.23|63.03|65.27|63.07|65.1|62.9|0
1727208600000|2024-09-24 20:10:00|65.26|63.06|65.06|62.86|65.26|63.06|65.03|62.83|0
1727208900000|2024-09-24 20:15:00|65.16|62.76|65.03|62.63|65.16|62.76|64.96|62.56|0
1727209200000|2024-09-24 20:20:00|65|62.6|64.96|62.56|65|62.6|64.96|62.56|0
1727209500000|2024-09-24 20:25:00|64.93|62.53|64.86|62.46|64.96|62.56|64.86|62.46|0
1727209800000|2024-09-24 20:30:00|64.89|62.49|64.86|62.46|64.93|62.53|64.86|62.46|0
1727210100000|2024-09-24 20:35:00|64.82|62.42|64.79|62.39|64.86|62.46|64.72|62.32|0
1727210400000|2024-09-24 20:40:00|64.82|62.42|64.79|62.39|64.82|62.42|64.75|62.35|0
1727210700000|2024-09-24 20:45:00|64.82|62.42|64.79|62.39|64.85|62.45|64.79|62.39|0
1727211000000|2024-09-24 20:50:00|64.82|62.42|64.78|62.38|64.85|62.45|64.78|62.38|0
1727211300000|2024-09-24 20:55:00|64.75|62.35|64.87|62.47|64.87|62.47|64.75|62.35|0
1727211600000|2024-09-24 21:00:00|64.85|62.45|64.8|62.4|64.85|62.45|64.8|62.4|0
1727211900000|2024-09-24 21:05:00|64.81|62.41|64.82|62.42|64.84|62.44|64.81|62.41|0
1727212200000|2024-09-24 21:10:00|64.83|62.43|64.82|62.42|64.85|62.45|64.81|62.41|0
1727212500000|2024-09-24 21:15:00|64.83|62.43|64.81|62.41|64.83|62.43|64.81|62.41|0
1727212800000|2024-09-24 21:20:00|64.79|62.39|64.83|62.43|64.83|62.43|64.79|62.39|0
1727213700000|2024-09-24 21:35:00|64.82|62.42|64.82|62.42|64.82|62.42|64.82|62.42|0
1727214000000|2024-09-24 21:40:00|64.81|62.41|64.8|62.4|64.81|62.41|64.79|62.39|0
1727214300000|2024-09-24 21:45:00|64.79|62.39|64.81|62.41|64.81|62.41|64.78|62.38|0
1727214600000|2024-09-24 21:50:00|64.8|62.4|64.8|62.4|64.81|62.41|64.78|62.38|0
1727214900000|2024-09-24 21:55:00|64.81|62.41|64.79|62.39|64.82|62.42|64.79|62.39|0
1727215200000|2024-09-24 22:00:00|64.74|62.34|64.91|62.51|64.92|62.52|64.68|62.28|0
1727215500000|2024-09-24 22:05:00|64.89|62.49|64.86|62.46|64.92|62.52|64.84|62.44|0
1727215800000|2024-09-24 22:10:00|64.82|62.42|64.79|62.39|64.82|62.42|64.72|62.32|0
1727216100000|2024-09-24 22:15:00|64.75|62.35|64.85|62.45|64.89|62.49|64.75|62.35|0
1727216400000|2024-09-24 22:20:00|64.82|62.42|64.88|62.48|64.88|62.48|64.79|62.39|0
1727216700000|2024-09-24 22:25:00|64.85|62.45|64.95|62.55|64.95|62.55|64.82|62.42|0
1727217000000|2024-09-24 22:30:00|64.97|62.57|64.98|62.58|64.98|62.58|64.93|62.53|0
1727217300000|2024-09-24 22:35:00|65|62.6|64.98|62.58|65.01|62.61|64.98|62.58|0
1727217600000|2024-09-24 22:40:00|64.94|62.54|64.84|62.44|65.01|62.61|64.83|62.43|0
1727217900000|2024-09-24 22:45:00|64.81|62.41|64.81|62.41|64.84|62.44|64.78|62.38|0
1727218200000|2024-09-24 22:50:00|64.84|62.44|64.81|62.41|64.84|62.44|64.81|62.41|0
1727218500000|2024-09-24 22:55:00|64.77|62.37|64.77|62.37|64.84|62.44|64.77|62.37|0
1727218800000|2024-09-24 23:00:00|64.8|62.4|64.77|62.37|64.8|62.4|64.77|62.37|0
1727219100000|2024-09-24 23:05:00|64.8|62.4|64.6|62.2|64.8|62.4|64.6|62.2|0
1727219400000|2024-09-24 23:10:00|64.64|62.24|64.67|62.27|64.67|62.27|64.6|62.2|0
1727219700000|2024-09-24 23:15:00|64.65|62.25|64.63|62.23|64.67|62.27|64.6|62.2|0
1727220000000|2024-09-24 23:20:00|64.66|62.26|64.7|62.3|64.73|62.33|64.66|62.26|0
1727220300000|2024-09-24 23:25:00|64.68|62.28|64.69|62.29|64.7|62.3|64.66|62.26|0
1727220600000|2024-09-24 23:30:00|64.73|62.33|64.76|62.36|64.83|62.43|64.69|62.29|0
1727220900000|2024-09-24 23:35:00|64.79|62.39|64.72|62.32|64.79|62.39|64.69|62.29|0
1727221200000|2024-09-24 23:40:00|64.69|62.29|64.82|62.42|64.82|62.42|64.69|62.29|0
1727221500000|2024-09-24 23:45:00|64.79|62.39|64.82|62.42|64.85|62.45|64.76|62.36|0
1727221800000|2024-09-24 23:50:00|64.85|62.45|64.88|62.48|64.89|62.49|64.84|62.44|0
1727222100000|2024-09-24 23:55:00|64.92|62.52|64.85|62.45|64.92|62.52|64.82|62.42|0
1727222400000|2024-09-25 00:00:00|64.82|62.42|64.95|62.55|64.98|62.58|64.78|62.38|0
1727222700000|2024-09-25 00:05:00|64.91|62.51|65.04|62.64|65.11|62.71|64.91|62.51|0
1727223000000|2024-09-25 00:10:00|65.08|62.68|65.44|63.04|65.44|63.04|65.06|62.66|0
1727223300000|2024-09-25 00:15:00|65.48|63.08|65.51|63.11|65.54|63.14|65.34|62.94|0
1727223600000|2024-09-25 00:20:00|65.54|63.14|65.61|63.21|65.74|63.34|65.47|63.07|0
1727223900000|2024-09-25 00:25:00|65.57|63.17|65.57|63.17|65.64|63.24|65.5|63.1|0
1727224200000|2024-09-25 00:30:00|65.47|63.27|65.5|63.3|65.57|63.37|65.4|63.2|0
1727224500000|2024-09-25 00:35:00|65.54|63.34|65.5|63.3|65.7|63.5|65.43|63.23|0
1727224800000|2024-09-25 00:40:00|65.53|63.33|65.57|63.37|65.73|63.53|65.47|63.27|0
1727225100000|2024-09-25 00:45:00|65.6|63.4|65.6|63.4|65.7|63.5|65.51|63.31|0
1727225400000|2024-09-25 00:50:00|65.63|63.43|65.66|63.46|65.7|63.5|65.63|63.43|0
1727225700000|2024-09-25 00:55:00|65.63|63.43|65.66|63.46|65.66|63.46|65.59|63.39|0
1727226000000|2024-09-25 01:00:00|65.63|63.43|65.59|63.39|65.73|63.53|65.59|63.39|0
1727226300000|2024-09-25 01:05:00|65.56|63.36|65.52|63.32|65.59|63.39|65.42|63.22|0
1727226600000|2024-09-25 01:10:00|65.56|63.36|65.49|63.29|65.56|63.36|65.39|63.19|0
1727226900000|2024-09-25 01:15:00|65.52|63.32|66.09|63.89|66.16|63.96|65.52|63.32|0
1727227200000|2024-09-25 01:20:00|66.12|63.92|65.85|63.65|66.12|63.92|65.82|63.62|0
1727227500000|2024-09-25 01:25:00|65.89|63.69|65.95|63.75|65.95|63.75|65.84|63.64|0
1727227800000|2024-09-25 01:30:00|65.99|63.79|66.12|63.92|66.19|63.99|65.95|63.75|0
1727228100000|2024-09-25 01:35:00|66.08|63.88|65.98|63.78|66.12|63.92|65.98|63.78|0
1727228400000|2024-09-25 01:40:00|66|63.8|65.88|63.68|66|63.8|65.78|63.58|0
1727228700000|2024-09-25 01:45:00|65.91|63.71|66.11|63.91|66.15|63.95|65.91|63.71|0
1727229000000|2024-09-25 01:50:00|66.15|63.95|66.14|63.94|66.21|64.01|66.01|63.81|0
1727229300000|2024-09-25 01:55:00|66.18|63.98|66.08|63.88|66.28|64.08|66.04|63.84|0
1727229600000|2024-09-25 02:00:00|66.09|63.89|65.84|63.64|66.09|63.89|65.8|63.6|0
1727229900000|2024-09-25 02:05:00|65.82|63.62|65.9|63.7|65.9|63.7|65.8|63.6|0
1727230200000|2024-09-25 02:10:00|65.94|63.74|66|63.8|66.07|63.87|65.94|63.74|0
1727230500000|2024-09-25 02:15:00|65.97|63.77|65.97|63.77|66.04|63.84|65.85|63.65|0
1727230800000|2024-09-25 02:20:00|66|63.8|66.03|63.83|66.03|63.83|65.9|63.7|0
1727231100000|2024-09-25 02:25:00|66.05|63.85|66.03|63.83|66.2|64|66.03|63.83|0
1727231400000|2024-09-25 02:30:00|66.05|63.85|66.13|63.93|66.16|63.96|66.05|63.85|0
1727231700000|2024-09-25 02:35:00|66.1|63.9|66.03|63.83|66.1|63.9|65.93|63.73|0
1727232000000|2024-09-25 02:40:00|66.06|63.86|65.99|63.79|66.06|63.86|65.92|63.72|0
1727232300000|2024-09-25 02:45:00|66.01|63.81|66.23|64.03|66.23|64.03|65.92|63.72|0
1727232600000|2024-09-25 02:50:00|66.19|63.99|66.09|63.89|66.23|64.03|66.06|63.86|0
1727232900000|2024-09-25 02:55:00|66.05|63.85|66.15|63.95|66.19|63.99|66.02|63.82|0
1727233200000|2024-09-25 03:00:00|66.19|63.99|66.22|64.02|66.36|64.16|66.12|63.92|0
1727233500000|2024-09-25 03:05:00|66.19|63.99|66.25|64.05|66.39|64.19|66.15|63.95|0
1727233800000|2024-09-25 03:10:00|66.18|63.98|65.95|63.75|66.18|63.98|65.88|63.68|0
1727234100000|2024-09-25 03:15:00|65.91|63.71|65.84|63.64|65.95|63.75|65.81|63.61|0
1727234400000|2024-09-25 03:20:00|65.81|63.61|65.77|63.57|65.88|63.68|65.74|63.54|0
1727234700000|2024-09-25 03:25:00|65.81|63.61|65.64|63.44|65.84|63.64|65.64|63.44|0
1727235000000|2024-09-25 03:30:00|65.61|63.41|65.74|63.54|65.77|63.57|65.54|63.34|0
1727235300000|2024-09-25 03:35:00|65.77|63.57|65.87|63.67|65.87|63.67|65.74|63.54|0
1727235600000|2024-09-25 03:40:00|65.9|63.7|65.97|63.77|65.97|63.77|65.84|63.64|0
1727235900000|2024-09-25 03:45:00|65.94|63.74|65.9|63.7|66|63.8|65.87|63.67|0
1727236200000|2024-09-25 03:50:00|65.88|63.68|65.93|63.73|65.93|63.73|65.88|63.68|0
1727236500000|2024-09-25 03:55:00|65.9|63.7|65.83|63.63|65.93|63.73|65.83|63.63|0
1727236800000|2024-09-25 04:00:00|65.8|63.6|65.73|63.53|65.83|63.63|65.73|63.53|0
1727237100000|2024-09-25 04:05:00|65.74|63.54|65.79|63.59|65.83|63.63|65.74|63.54|0
1727237400000|2024-09-25 04:10:00|65.76|63.56|65.79|63.59|65.83|63.63|65.76|63.56|0
1727237700000|2024-09-25 04:15:00|65.82|63.62|65.86|63.66|65.92|63.72|65.82|63.62|0
1727238000000|2024-09-25 04:20:00|65.89|63.69|65.79|63.59|65.89|63.69|65.79|63.59|0
1727238300000|2024-09-25 04:25:00|65.75|63.55|65.78|63.58|65.79|63.59|65.72|63.52|0
1727238600000|2024-09-25 04:30:00|65.75|63.55|65.82|63.62|65.85|63.65|65.75|63.55|0
1727238900000|2024-09-25 04:35:00|65.78|63.58|65.71|63.51|65.85|63.65|65.71|63.51|0
1727239200000|2024-09-25 04:40:00|65.75|63.55|65.78|63.58|65.85|63.65|65.71|63.51|0
1727239500000|2024-09-25 04:45:00|65.75|63.55|65.58|63.38|65.75|63.55|65.58|63.38|0
1727239800000|2024-09-25 04:50:00|65.61|63.41|65.71|63.51|65.71|63.51|65.61|63.41|0
1727240100000|2024-09-25 04:55:00|65.74|63.54|65.84|63.64|65.91|63.71|65.71|63.51|0
1727240400000|2024-09-25 05:00:00|65.87|63.67|65.74|63.54|65.87|63.67|65.7|63.5|0
1727240700000|2024-09-25 05:05:00|65.7|63.5|65.74|63.54|65.74|63.54|65.5|63.3|0
1727241000000|2024-09-25 05:10:00|65.77|63.57|65.73|63.53|65.77|63.57|65.63|63.43|0
1727241300000|2024-09-25 05:15:00|65.77|63.57|65.83|63.63|65.94|63.74|65.7|63.5|0
1727241600000|2024-09-25 05:20:00|65.8|63.6|65.9|63.7|65.97|63.77|65.77|63.57|0
1727241900000|2024-09-25 05:25:00|65.93|63.73|65.9|63.7|65.97|63.77|65.88|63.68|0
1727242200000|2024-09-25 05:30:00|65.91|63.71|65.79|63.59|66.23|64.03|65.76|63.56|0
1727242500000|2024-09-25 05:35:00|65.83|63.63|65.99|63.79|66|63.8|65.83|63.63|0
1727242800000|2024-09-25 05:40:00|65.96|63.76|66.4|64.2|66.47|64.27|65.96|63.76|0
1727243100000|2024-09-25 05:45:00|66.43|64.23|66.74|64.54|66.74|64.54|66.36|64.16|0
1727243400000|2024-09-25 05:50:00|66.7|64.5|66.29|64.09|66.74|64.54|66.23|64.03|0
1727243700000|2024-09-25 05:55:00|66.26|64.06|66.49|64.29|66.49|64.29|66.26|64.06|0
1727244000000|2024-09-25 06:00:00|66.53|64.33|66.39|64.19|66.6|64.4|66.32|64.12|0
1727244300000|2024-09-25 06:05:00|66.41|64.21|66.35|64.15|66.59|64.39|66.35|64.15|0
1727244600000|2024-09-25 06:10:00|66.39|64.19|66.68|64.48|66.68|64.48|66.35|64.15|0
1727244900000|2024-09-25 06:15:00|66.66|64.46|66.59|64.39|67|64.8|66.59|64.39|0
1727245200000|2024-09-25 06:20:00|66.62|64.42|66.65|64.45|66.83|64.63|66.61|64.41|0
1727245500000|2024-09-25 06:25:00|66.62|64.42|66.93|64.73|66.96|64.76|66.62|64.42|0
1727245800000|2024-09-25 06:30:00|66.99|64.79|66.86|64.66|67.09|64.89|66.82|64.62|0
1727246100000|2024-09-25 06:35:00|66.92|64.72|66.92|64.72|66.99|64.79|66.79|64.59|0
1727246400000|2024-09-25 06:40:00|66.94|64.74|66.72|64.52|66.99|64.79|66.65|64.45|0
1727246700000|2024-09-25 06:45:00|66.75|64.55|66.78|64.58|66.95|64.75|66.75|64.55|0
1727247000000|2024-09-25 06:50:00|66.82|64.62|66.85|64.65|66.98|64.78|66.78|64.58|0
1727247300000|2024-09-25 06:55:00|66.88|64.68|67.02|64.82|67.02|64.82|66.81|64.61|0
1727247600000|2024-09-25 07:00:00|66.91|64.71|66.81|64.61|66.98|64.78|66.68|64.48|0
1727247900000|2024-09-25 07:05:00|66.83|64.63|66.54|64.34|66.84|64.64|66.37|64.17|0
1727248200000|2024-09-25 07:10:00|66.5|64.3|66.6|64.4|66.94|64.74|66.47|64.27|0
1727248500000|2024-09-25 07:15:00|66.57|64.37|66.33|64.13|66.64|64.44|66.13|63.93|0
1727248800000|2024-09-25 07:20:00|66.36|64.16|65.99|63.79|66.48|64.28|65.99|63.79|0
1727249100000|2024-09-25 07:25:00|65.96|63.76|65.84|63.64|66.06|63.86|65.82|63.62|0
1727249400000|2024-09-25 07:30:00|65.82|63.62|66.22|64.02|66.29|64.09|65.65|63.45|0
1727249700000|2024-09-25 07:35:00|66.25|64.05|66.22|64.02|66.35|64.15|66.15|63.95|0
1727250000000|2024-09-25 07:40:00|66.2|64|66.29|64.09|66.32|64.12|66.18|63.98|0
1727250300000|2024-09-25 07:45:00|66.3|64.1|66.28|64.08|66.47|64.27|66.22|64.02|0
1727250600000|2024-09-25 07:50:00|66.25|64.05|66.32|64.12|66.49|64.29|66.25|64.05|0
1727250900000|2024-09-25 07:55:00|66.37|64.17|66.18|63.98|66.37|64.17|66.11|63.91|0
1727251200000|2024-09-25 08:00:00|66.2|64|66.11|63.91|66.35|64.15|66.09|63.89|0
1727251500000|2024-09-25 08:05:00|66.14|63.94|66.31|64.11|66.38|64.18|66.13|63.93|0
1727251800000|2024-09-25 08:10:00|66.21|64.01|66.07|63.87|66.27|64.07|65.97|63.77|0
1727252100000|2024-09-25 08:15:00|66.06|63.86|66.17|63.97|66.21|64.01|65.97|63.77|0
1727252400000|2024-09-25 08:20:00|66.2|64|66.34|64.14|66.42|64.22|66.2|64|0
1727252700000|2024-09-25 08:25:00|66.32|64.12|66.32|64.12|66.37|64.17|66.27|64.07|0
1727253000000|2024-09-25 08:30:00|66.3|64.1|66.37|64.17|66.44|64.24|66.27|64.07|0
1727253300000|2024-09-25 08:35:00|66.39|64.19|66.4|64.2|66.4|64.2|66.16|63.96|0
1727253600000|2024-09-25 08:40:00|66.38|64.18|66.4|64.2|66.57|64.37|66.33|64.13|0
1727253900000|2024-09-25 08:45:00|66.36|64.16|66.29|64.09|66.43|64.23|66.23|64.03|0
1727254200000|2024-09-25 08:50:00|66.23|64.03|66.26|64.06|66.36|64.16|66.14|63.94|0
1727254500000|2024-09-25 08:55:00|66.24|64.04|66.24|64.04|66.5|64.3|66.22|64.02|0
1727254800000|2024-09-25 09:00:00|66.26|64.06|66.26|64.06|66.39|64.19|66.15|63.95|0
1727255100000|2024-09-25 09:05:00|66.27|64.07|66.19|63.99|66.32|64.12|66.12|63.92|0
1727255400000|2024-09-25 09:10:00|66.15|63.95|66.57|64.37|66.59|64.39|66.08|63.88|0
1727255700000|2024-09-25 09:15:00|66.59|64.39|66.86|64.66|66.89|64.69|66.57|64.37|0
1727256000000|2024-09-25 09:20:00|66.88|64.68|67.09|64.89|67.09|64.89|66.82|64.62|0
1727256300000|2024-09-25 09:25:00|67.06|64.86|66.85|64.65|67.06|64.86|66.75|64.55|0
1727256600000|2024-09-25 09:30:00|66.89|64.69|66.38|64.18|66.96|64.76|66.38|64.18|0
1727256900000|2024-09-25 09:35:00|66.45|64.25|66.48|64.28|66.51|64.31|66.41|64.21|0
1727257200000|2024-09-25 09:40:00|66.46|64.26|66.49|64.29|66.55|64.35|66.38|64.18|0
1727257500000|2024-09-25 09:45:00|66.51|64.31|66.64|64.44|66.64|64.44|66.48|64.28|0
1727257800000|2024-09-25 09:50:00|66.63|64.43|66.64|64.44|66.74|64.54|66.59|64.39|0
1727258100000|2024-09-25 09:55:00|66.68|64.48|66.44|64.24|66.74|64.54|66.44|64.24|0
1727258400000|2024-09-25 10:00:00|66.42|64.22|66.06|63.86|66.44|64.24|65.85|63.65|0
1727258700000|2024-09-25 10:05:00|66.03|63.83|66.03|63.83|66.1|63.9|66|63.8|0
1727259000000|2024-09-25 10:10:00|66.01|63.81|65.88|63.68|66.03|63.83|65.83|63.63|0
1727259300000|2024-09-25 10:15:00|65.86|63.66|65.96|63.76|65.96|63.76|65.83|63.63|0
1727259600000|2024-09-25 10:20:00|65.99|63.79|65.89|63.69|65.99|63.79|65.82|63.62|0
1727259900000|2024-09-25 10:25:00|65.91|63.71|65.92|63.72|65.92|63.72|65.82|63.62|0
1727260200000|2024-09-25 10:30:00|65.89|63.69|65.82|63.62|65.91|63.71|65.72|63.52|0
1727260500000|2024-09-25 10:35:00|65.85|63.65|65.9|63.7|65.95|63.75|65.82|63.62|0
1727260800000|2024-09-25 10:40:00|65.92|63.72|66.08|63.88|66.08|63.88|65.87|63.67|0
1727261100000|2024-09-25 10:45:00|66.12|63.92|66.05|63.85|66.28|64.08|66.05|63.85|0
1727261400000|2024-09-25 10:50:00|65.98|63.78|65.88|63.68|66.05|63.85|65.85|63.65|0
1727261700000|2024-09-25 10:55:00|65.86|63.66|65.54|63.34|65.91|63.71|65.54|63.34|0
1727262000000|2024-09-25 11:00:00|65.51|63.31|65.54|63.34|65.68|63.48|65.34|63.14|0
1727262300000|2024-09-25 11:05:00|65.57|63.37|65.47|63.27|65.57|63.37|65.44|63.24|0
1727262600000|2024-09-25 11:10:00|65.46|63.26|65.67|63.47|65.67|63.47|65.41|63.21|0
1727262900000|2024-09-25 11:15:00|65.64|63.44|65.62|63.42|65.64|63.44|65.47|63.27|0
1727263200000|2024-09-25 11:20:00|65.6|63.4|65.7|63.5|65.7|63.5|65.6|63.4|0
1727263500000|2024-09-25 11:25:00|65.67|63.47|65.7|63.5|65.77|63.57|65.6|63.4|0
1727263800000|2024-09-25 11:30:00|65.73|63.53|65.73|63.53|65.8|63.6|65.68|63.48|0
1727264100000|2024-09-25 11:35:00|65.8|63.6|65.93|63.73|65.93|63.73|65.76|63.56|0
1727264400000|2024-09-25 11:40:00|65.9|63.7|65.86|63.66|65.96|63.76|65.83|63.63|0
1727264700000|2024-09-25 11:45:00|65.83|63.63|66.03|63.83|66.11|63.91|65.81|63.61|0
1727265000000|2024-09-25 11:50:00|66.04|63.84|65.69|63.49|66.04|63.84|65.66|63.46|0
1727265300000|2024-09-25 11:55:00|65.66|63.46|65.65|63.45|66.12|63.92|65.63|63.43|0
1727265600000|2024-09-25 12:00:00|65.61|63.41|65.71|63.51|65.71|63.51|65.61|63.41|0
1727265900000|2024-09-25 12:05:00|65.74|63.54|65.91|63.71|65.91|63.71|65.74|63.54|0
1727266200000|2024-09-25 12:10:00|65.94|63.74|65.87|63.67|66.01|63.81|65.84|63.64|0
1727266500000|2024-09-25 12:15:00|65.84|63.64|65.64|63.44|65.84|63.64|65.57|63.37|0
1727266800000|2024-09-25 12:20:00|65.67|63.47|65.6|63.4|65.67|63.47|65.54|63.34|0
1727267100000|2024-09-25 12:25:00|65.57|63.37|65.7|63.5|65.73|63.53|65.53|63.33|0
1727267400000|2024-09-25 12:30:00|65.67|63.47|65.6|63.4|65.67|63.47|65.53|63.33|0
1727267700000|2024-09-25 12:35:00|65.57|63.37|65.6|63.4|65.67|63.47|65.53|63.33|0
1727268000000|2024-09-25 12:40:00|65.56|63.36|65.66|63.46|65.66|63.46|65.43|63.23|0
1727268300000|2024-09-25 12:45:00|65.7|63.5|65.73|63.53|65.93|63.73|65.63|63.43|0
1727268600000|2024-09-25 12:50:00|65.76|63.56|65.54|63.34|65.79|63.59|65.52|63.32|0
1727268900000|2024-09-25 12:55:00|65.52|63.32|65.59|63.39|65.76|63.56|65.49|63.29|0
1727269200000|2024-09-25 13:00:00|65.69|63.49|65.74|63.54|65.79|63.59|65.52|63.32|0
1727269500000|2024-09-25 13:05:00|65.72|63.52|65.49|63.29|65.81|63.61|65.49|63.29|0
1727269800000|2024-09-25 13:10:00|65.52|63.32|65.55|63.35|65.65|63.45|65.52|63.32|0
1727270100000|2024-09-25 13:15:00|65.52|63.32|65.52|63.32|65.65|63.45|65.48|63.28|0
1727270400000|2024-09-25 13:20:00|65.48|63.28|65.55|63.35|65.58|63.38|65.48|63.28|0
1727270700000|2024-09-25 13:25:00|65.58|63.38|65.48|63.28|65.58|63.38|65.31|63.11|0
1727271000000|2024-09-25 13:30:00|65.25|63.05|64.84|62.64|65.31|63.11|64.55|62.35|0
1727271300000|2024-09-25 13:35:00|64.9|62.7|65.07|62.87|65.17|62.97|64.64|62.44|0
1727271600000|2024-09-25 13:40:00|65.03|62.83|65.17|62.97|65.8|63.6|64.87|62.67|0
1727271900000|2024-09-25 13:45:00|65.13|62.93|65.36|63.16|65.43|63.23|64.97|62.77|0
1727272200000|2024-09-25 13:50:00|65.3|63.1|65.19|62.99|65.73|63.53|65.11|62.91|0
1727272500000|2024-09-25 13:55:00|65.16|62.96|64.99|62.79|65.43|63.23|64.93|62.73|0
1727272800000|2024-09-25 14:00:00|64.86|62.66|64.86|62.66|65.06|62.86|64.7|62.5|0
1727273100000|2024-09-25 14:05:00|64.93|62.73|64.76|62.56|64.96|62.76|64.56|62.36|0
1727273400000|2024-09-25 14:10:00|64.66|62.46|64.82|62.62|65.15|62.95|64.59|62.39|0
1727273700000|2024-09-25 14:15:00|64.86|62.66|64.92|62.72|64.95|62.75|64.62|62.42|0
1727274000000|2024-09-25 14:20:00|64.95|62.75|65.12|62.92|65.52|63.32|64.95|62.75|0
1727274300000|2024-09-25 14:25:00|65.08|62.88|65.58|63.38|65.72|63.52|65.05|62.85|0
1727274600000|2024-09-25 14:30:00|65.51|63.31|65.41|63.21|65.78|63.58|65.38|63.18|0
1727274900000|2024-09-25 14:35:00|65.51|63.31|64.42|62.22|65.55|63.35|64.42|62.22|0
1727275200000|2024-09-25 14:40:00|64.45|62.25|64.58|62.38|64.78|62.58|64.25|62.05|0
1727275500000|2024-09-25 14:45:00|64.55|62.35|65.05|62.85|65.28|63.08|64.45|62.25|0
1727275800000|2024-09-25 14:50:00|65.11|62.91|64.58|62.38|65.25|63.05|64.38|62.18|0
1727276100000|2024-09-25 14:55:00|64.61|62.41|64.51|62.31|64.71|62.51|64.38|62.18|0
1727276400000|2024-09-25 15:00:00|64.48|62.28|64.44|62.24|64.68|62.48|64.28|62.08|0
1727276700000|2024-09-25 15:05:00|64.48|62.28|64.34|62.14|64.64|62.44|64.31|62.11|0
1727277000000|2024-09-25 15:10:00|64.38|62.18|64.84|62.64|64.97|62.77|64.38|62.18|0
1727277300000|2024-09-25 15:15:00|64.8|62.6|64.6|62.4|65.2|63|64.57|62.37|0
1727277600000|2024-09-25 15:20:00|64.64|62.44|64.87|62.67|64.9|62.7|64.6|62.4|0
1727277900000|2024-09-25 15:25:00|64.9|62.7|65.07|62.87|65.13|62.93|64.77|62.57|0
1727278200000|2024-09-25 15:30:00|65.1|62.9|65.1|62.9|65.23|63.03|64.93|62.73|0
1727278500000|2024-09-25 15:35:00|65.06|62.86|64.63|62.43|65.1|62.9|64.5|62.3|0
1727278800000|2024-09-25 15:40:00|64.56|62.36|65.03|62.83|65.16|62.96|64.46|62.26|0
1727279100000|2024-09-25 15:45:00|64.99|62.79|65.06|62.86|65.29|63.09|64.89|62.69|0
1727279400000|2024-09-25 15:50:00|65.12|62.92|65.39|63.19|65.59|63.39|65.06|62.86|0
1727279700000|2024-09-25 15:55:00|65.36|63.16|65.09|62.89|65.62|63.42|65.05|62.85|0
1727280000000|2024-09-25 16:00:00|65.12|62.92|65.15|62.95|65.39|63.19|65.12|62.92|0
1727280300000|2024-09-25 16:05:00|65.22|63.02|65.18|62.98|65.69|63.49|65.15|62.95|0
1727280600000|2024-09-25 16:10:00|65.15|62.95|65.25|63.05|65.32|63.12|65.02|62.82|0
1727280900000|2024-09-25 16:15:00|65.23|63.03|65.52|63.32|65.55|63.35|65.23|63.03|0
1727281200000|2024-09-25 16:20:00|65.48|63.28|65.31|63.11|65.51|63.31|65.21|63.01|0
1727281500000|2024-09-25 16:25:00|65.28|63.08|65.24|63.04|65.35|63.15|65.15|62.95|0
1727281800000|2024-09-25 16:30:00|65.23|63.03|65.28|63.08|65.68|63.48|65.23|63.03|0
1727282100000|2024-09-25 16:35:00|65.31|63.11|65.51|63.31|65.54|63.34|65.28|63.08|0
1727282400000|2024-09-25 16:40:00|65.47|63.27|65.74|63.54|65.84|63.64|65.34|63.14|0
1727282700000|2024-09-25 16:45:00|65.77|63.57|66.01|63.81|66.14|63.94|65.64|63.44|0
1727283000000|2024-09-25 16:50:00|66.04|63.84|65.57|63.37|66.04|63.84|65.4|63.2|0
1727283300000|2024-09-25 16:55:00|65.67|63.47|66.11|63.91|66.21|64.01|65.6|63.4|0
1727283600000|2024-09-25 17:00:00|66.07|63.87|66.34|64.14|67.26|65.06|66.07|63.87|0
1727283900000|2024-09-25 17:05:00|66.44|64.24|66.31|64.11|66.48|64.28|65.8|63.6|0
1727284200000|2024-09-25 17:10:00|66.34|64.14|66.44|64.24|66.68|64.48|66.27|64.07|0
1727284500000|2024-09-25 17:15:00|66.47|64.27|66.25|64.05|66.61|64.41|66.1|63.9|0
1727284800000|2024-09-25 17:20:00|66.27|64.07|66.4|64.2|66.44|64.24|66.2|64|0
1727285100000|2024-09-25 17:25:00|66.42|64.22|66.4|64.2|66.5|64.3|66.25|64.05|0
1727285400000|2024-09-25 17:30:00|66.47|64.27|66.91|64.71|66.94|64.74|66.3|64.1|0
1727285700000|2024-09-25 17:35:00|67.05|64.85|66.67|64.47|67.46|65.26|66.5|64.3|0
1727286000000|2024-09-25 17:40:00|66.7|64.5|66.97|64.77|67.18|64.98|66.7|64.5|0
1727286300000|2024-09-25 17:45:00|67.01|64.81|67.11|64.91|67.45|65.25|66.97|64.77|0
1727286600000|2024-09-25 17:50:00|67.14|64.94|66.15|63.95|67.18|64.98|66.15|63.95|0
1727286900000|2024-09-25 17:55:00|66.12|63.92|65.71|63.51|66.22|64.02|65.68|63.48|0
1727287200000|2024-09-25 18:00:00|65.68|63.48|66.01|63.81|66.15|63.95|65.58|63.38|0
1727287500000|2024-09-25 18:05:00|66.05|63.85|66.39|64.19|66.56|64.36|65.88|63.68|0
1727287800000|2024-09-25 18:10:00|66.42|64.22|67.44|65.24|67.55|65.35|66.32|64.12|0
1727288100000|2024-09-25 18:15:00|67.48|65.28|67.17|64.97|67.99|65.79|67.07|64.87|0
1727288400000|2024-09-25 18:20:00|67.2|65|67.06|64.86|67.3|65.1|67|64.8|0
1727288700000|2024-09-25 18:25:00|67.08|64.88|66.45|64.25|67.08|64.88|66.45|64.25|0
1727289000000|2024-09-25 18:30:00|66.48|64.28|66.62|64.42|66.89|64.69|66.48|64.28|0
1727289300000|2024-09-25 18:35:00|66.58|64.38|66.58|64.38|66.65|64.45|66.31|64.11|0
1727289600000|2024-09-25 18:40:00|66.55|64.35|66.58|64.38|66.72|64.52|66.46|64.26|0
1727289900000|2024-09-25 18:45:00|66.55|64.35|66.44|64.24|66.58|64.38|66.38|64.18|0
1727290200000|2024-09-25 18:50:00|66.41|64.21|66.41|64.21|66.68|64.48|66.34|64.14|0
1727290500000|2024-09-25 18:55:00|66.37|64.17|66.61|64.41|66.95|64.75|66.37|64.17|0
1727290800000|2024-09-25 19:00:00|66.68|64.48|66.4|64.2|66.74|64.54|66.3|64.1|0
1727291100000|2024-09-25 19:05:00|66.37|64.17|66.67|64.47|66.67|64.47|66.34|64.14|0
1727291400000|2024-09-25 19:10:00|66.6|64.4|66.81|64.61|66.84|64.64|66.47|64.27|0
1727291700000|2024-09-25 19:15:00|66.84|64.64|66.96|64.76|67.01|64.81|66.77|64.57|0
1727292000000|2024-09-25 19:20:00|67.01|64.81|66.9|64.7|67.04|64.84|66.8|64.6|0
1727292300000|2024-09-25 19:25:00|66.94|64.74|66.8|64.6|66.94|64.74|66.8|64.6|0
1727292600000|2024-09-25 19:30:00|66.87|64.67|67.04|64.84|67.26|65.06|66.87|64.67|0
1727292900000|2024-09-25 19:35:00|67.07|64.87|67.34|65.14|67.51|65.31|66.97|64.77|0
1727293200000|2024-09-25 19:40:00|67.38|65.18|67.24|65.04|67.51|65.31|67.24|65.04|0
1727293500000|2024-09-25 19:45:00|67.27|65.07|67.03|64.83|67.31|65.11|66.93|64.73|0
1727293800000|2024-09-25 19:50:00|66.9|64.7|67.15|64.95|67.53|65.33|65.64|63.44|0
1727294100000|2024-09-25 19:55:00|67.25|65.05|66.71|64.51|67.39|65.19|66.71|64.51|0
1727294400000|2024-09-25 20:00:00|66.84|64.64|66.43|64.23|67.08|64.88|66.4|64.2|0
1727294700000|2024-09-25 20:05:00|66.47|64.27|66.52|64.32|66.53|64.33|66.35|64.15|0
1727295000000|2024-09-25 20:10:00|66.53|64.33|66.26|64.06|66.57|64.37|66.23|64.03|0
1727295300000|2024-09-25 20:15:00|66.39|63.99|66.56|64.16|66.56|64.16|66.39|63.99|0
1727295600000|2024-09-25 20:20:00|66.59|64.19|66.73|64.33|66.83|64.43|66.59|64.19|0
1727295900000|2024-09-25 20:25:00|66.69|64.29|66.59|64.19|66.69|64.29|66.59|64.19|0
1727296200000|2024-09-25 20:30:00|66.57|64.17|66.59|64.19|66.59|64.19|66.52|64.12|0
1727296500000|2024-09-25 20:35:00|66.55|64.15|66.55|64.15|66.59|64.19|66.55|64.15|0
1727296800000|2024-09-25 20:40:00|66.52|64.12|66.55|64.15|66.57|64.17|66.49|64.09|0
1727297100000|2024-09-25 20:45:00|66.59|64.19|66.45|64.05|66.59|64.19|66.38|63.98|0
1727297400000|2024-09-25 20:50:00|66.42|64.02|66.41|64.01|66.45|64.05|66.38|63.98|0
1727297700000|2024-09-25 20:55:00|66.45|64.05|66.46|64.06|66.51|64.11|66.41|64.01|0
1727298000000|2024-09-25 21:00:00|66.48|64.08|66.59|64.19|66.62|64.22|66.4|64|0
1727298300000|2024-09-25 21:05:00|66.6|64.2|66.45|64.05|66.6|64.2|66.45|64.05|0
1727298600000|2024-09-25 21:10:00|66.47|64.07|66.5|64.1|66.55|64.15|66.47|64.07|0
1727298900000|2024-09-25 21:15:00|66.39|63.99|66.47|64.07|66.47|64.07|66.38|63.98|0
1727299200000|2024-09-25 21:20:00|66.49|64.09|66.43|64.03|66.49|64.09|66.42|64.02|0
1727299500000|2024-09-25 21:25:00|66.35|63.95|66.45|64.05|66.56|64.16|66.31|63.91|0
1727299800000|2024-09-25 21:30:00|66.46|64.06|66.44|64.04|66.46|64.06|66.44|64.04|0
1727300100000|2024-09-25 21:35:00|66.45|64.05|66.49|64.09|66.49|64.09|66.42|64.02|0
1727300400000|2024-09-25 21:40:00|66.5|64.1|66.5|64.1|66.5|64.1|66.5|64.1|0
1727300700000|2024-09-25 21:45:00|66.45|64.05|66.43|64.03|66.45|64.05|66.41|64.01|0
1727301000000|2024-09-25 21:50:00|66.42|64.02|66.42|64.02|66.43|64.03|66.39|63.99|0
1727301300000|2024-09-25 21:55:00|66.39|63.99|66.35|63.95|66.39|63.99|66.35|63.95|0
1727301600000|2024-09-25 22:00:00|66.47|64.07|66.71|64.31|66.76|64.36|66.41|64.01|0
1727301900000|2024-09-25 22:05:00|66.69|64.29|66.69|64.29|66.69|64.29|66.54|64.14|0
1727302200000|2024-09-25 22:10:00|66.67|64.27|66.65|64.25|66.71|64.31|66.62|64.22|0
1727302500000|2024-09-25 22:15:00|66.67|64.27|66.72|64.32|66.72|64.32|66.67|64.27|0
1727302800000|2024-09-25 22:20:00|66.75|64.35|66.72|64.32|66.75|64.35|66.72|64.32|0
1727303100000|2024-09-25 22:25:00|66.68|64.28|66.61|64.21|66.68|64.28|66.61|64.21|0
1727303400000|2024-09-25 22:30:00|66.65|64.25|66.31|63.91|66.65|64.25|66.31|63.91|0
1727303700000|2024-09-25 22:35:00|66.28|63.88|66.31|63.91|66.38|63.98|66.27|63.87|0
1727304000000|2024-09-25 22:40:00|66.27|63.87|66.17|63.77|66.27|63.87|66.14|63.74|0
1727304300000|2024-09-25 22:45:00|66.14|63.74|66.3|63.9|66.3|63.9|66.14|63.74|0
1727304600000|2024-09-25 22:50:00|66.32|63.92|66.3|63.9|66.34|63.94|66.3|63.9|0
1727304900000|2024-09-25 22:55:00|66.32|63.92|66.33|63.93|66.33|63.93|66.27|63.87|0
1727305200000|2024-09-25 23:00:00|66.3|63.9|66.4|64|66.43|64.03|66.27|63.87|0
1727305500000|2024-09-25 23:05:00|66.43|64.03|66.43|64.03|66.47|64.07|66.4|64|0
1727305800000|2024-09-25 23:10:00|66.45|64.05|66.33|63.93|66.45|64.05|66.33|63.93|0
1727306100000|2024-09-25 23:15:00|66.29|63.89|66.39|63.99|66.39|63.99|66.29|63.89|0
1727306400000|2024-09-25 23:20:00|66.38|63.98|66.22|63.82|66.39|63.99|66.22|63.82|0
1727306700000|2024-09-25 23:25:00|66.19|63.79|66.19|63.79|66.19|63.79|66.15|63.75|0
1727307000000|2024-09-25 23:30:00|66.15|63.75|66.15|63.75|66.19|63.79|66.12|63.72|0
1727307300000|2024-09-25 23:35:00|66.19|63.79|66.08|63.68|66.22|63.82|66.05|63.65|0
1727307600000|2024-09-25 23:40:00|66.07|63.67|66.05|63.65|66.18|63.78|65.98|63.58|0
1727307900000|2024-09-25 23:45:00|66.01|63.61|65.54|63.14|66.03|63.63|65.48|63.08|0
1727308200000|2024-09-25 23:50:00|65.51|63.11|65.69|63.29|65.71|63.31|65.51|63.11|0
1727308500000|2024-09-25 23:55:00|65.71|63.31|65.61|63.21|65.71|63.31|65.57|63.17|0
1727308800000|2024-09-26 00:00:00|65.64|63.24|65.47|63.07|65.64|63.24|65.34|62.94|0
1727309100000|2024-09-26 00:05:00|65.44|63.04|65.17|62.77|65.44|63.04|65.1|62.7|0
1727309400000|2024-09-26 00:10:00|65.14|62.74|65.04|62.64|65.24|62.84|65|62.6|0
1727309700000|2024-09-26 00:15:00|65.07|62.67|65.03|62.63|65.1|62.7|64.97|62.57|0
1727310000000|2024-09-26 00:20:00|65|62.6|65.05|62.65|65.1|62.7|64.93|62.53|0
1727310300000|2024-09-26 00:25:00|65.03|62.63|66.08|63.68|67.24|64.84|64.93|62.53|0
1727310600000|2024-09-26 00:30:00|65.98|63.78|65.78|63.58|66.01|63.81|65.71|63.51|0
1727310900000|2024-09-26 00:35:00|65.74|63.54|65.84|63.64|65.84|63.64|65.71|63.51|0
1727311200000|2024-09-26 00:40:00|65.88|63.68|65.87|63.67|65.97|63.77|65.74|63.54|0
1727311500000|2024-09-26 00:45:00|65.94|63.74|65.94|63.74|65.96|63.76|65.87|63.67|0
1727311800000|2024-09-26 00:50:00|65.91|63.71|66.1|63.9|66.1|63.9|65.91|63.71|0
1727312100000|2024-09-26 00:55:00|66.12|63.92|65.95|63.75|66.12|63.92|65.9|63.7|0
1727312400000|2024-09-26 01:00:00|65.97|63.77|65.93|63.73|66.04|63.84|65.9|63.7|0
1727312700000|2024-09-26 01:05:00|65.9|63.7|65.96|63.76|66|63.8|65.9|63.7|0
1727313000000|2024-09-26 01:10:00|65.93|63.73|65.86|63.66|65.93|63.73|65.76|63.56|0
1727313300000|2024-09-26 01:15:00|65.9|63.7|65.99|63.79|66.03|63.83|65.9|63.7|0
1727313600000|2024-09-26 01:20:00|65.96|63.76|65.89|63.69|65.96|63.76|65.86|63.66|0
1727313900000|2024-09-26 01:25:00|65.93|63.73|65.99|63.79|66.09|63.89|65.89|63.69|0
1727314200000|2024-09-26 01:30:00|66.02|63.82|65.92|63.72|66.09|63.89|65.92|63.72|0
1727314500000|2024-09-26 01:35:00|65.91|63.71|66.02|63.82|66.05|63.85|65.91|63.71|0
1727314800000|2024-09-26 01:40:00|65.99|63.79|65.89|63.69|66.02|63.82|65.89|63.69|0
1727315100000|2024-09-26 01:45:00|65.85|63.65|65.72|63.52|65.89|63.69|65.68|63.48|0
1727315400000|2024-09-26 01:50:00|65.7|63.5|65.52|63.32|65.82|63.62|65.52|63.32|0
1727315700000|2024-09-26 01:55:00|65.55|63.35|65.45|63.25|65.55|63.35|65.32|63.12|0
1727316000000|2024-09-26 02:00:00|65.41|63.21|65.35|63.15|65.48|63.28|65.31|63.11|0
1727316300000|2024-09-26 02:05:00|65.38|63.18|65.34|63.14|65.41|63.21|65.34|63.14|0
1727316600000|2024-09-26 02:10:00|65.38|63.18|65.48|63.28|65.48|63.28|65.34|63.14|0
1727316900000|2024-09-26 02:15:00|65.47|63.27|65.44|63.24|65.57|63.37|65.44|63.24|0
1727317200000|2024-09-26 02:20:00|65.41|63.21|65.37|63.17|65.44|63.24|65.34|63.14|0
1727317500000|2024-09-26 02:25:00|65.36|63.16|65.3|63.1|65.36|63.16|65.24|63.04|0
1727317800000|2024-09-26 02:30:00|65.27|63.07|65.34|63.14|65.34|63.14|65.24|63.04|0
1727318100000|2024-09-26 02:35:00|65.3|63.1|65.3|63.1|65.33|63.13|65.24|63.04|0
1727318400000|2024-09-26 02:40:00|65.33|63.13|65.33|63.13|65.33|63.13|65.3|63.1|0
1727318700000|2024-09-26 02:45:00|65.3|63.1|65.3|63.1|65.33|63.13|65.23|63.03|0
1727319000000|2024-09-26 02:50:00|65.33|63.13|65.2|63|65.33|63.13|65.2|63|0
1727319300000|2024-09-26 02:55:00|65.19|62.99|65.23|63.03|65.26|63.06|65.19|62.99|0
1727319600000|2024-09-26 03:00:00|65.19|62.99|65.09|62.89|65.19|62.99|64.96|62.76|0
1727319900000|2024-09-26 03:05:00|65.06|62.86|65.12|62.92|65.16|62.96|65.06|62.86|0
1727320200000|2024-09-26 03:10:00|65.14|62.94|65.15|62.95|65.19|62.99|65.09|62.89|0
1727320500000|2024-09-26 03:15:00|65.12|62.92|65.12|62.92|65.15|62.95|65.09|62.89|0
1727320800000|2024-09-26 03:20:00|65.15|62.95|65.12|62.92|65.15|62.95|65.09|62.89|0
1727321100000|2024-09-26 03:25:00|65.13|62.93|65.12|62.92|65.15|62.95|65.08|62.88|0
1727321400000|2024-09-26 03:30:00|65.08|62.88|64.88|62.68|65.08|62.88|64.88|62.68|0
1727321700000|2024-09-26 03:35:00|64.92|62.72|64.59|62.39|64.92|62.72|64.59|62.39|0
1727322000000|2024-09-26 03:40:00|64.55|62.35|64.52|62.32|64.72|62.52|64.49|62.29|0
1727322300000|2024-09-26 03:45:00|64.55|62.35|64.42|62.22|64.55|62.35|64.26|62.06|0
1727322600000|2024-09-26 03:50:00|64.45|62.25|64.42|62.22|64.45|62.25|64.39|62.19|0
1727322900000|2024-09-26 03:55:00|64.38|62.18|64.38|62.18|64.45|62.25|64.35|62.15|0
1727323200000|2024-09-26 04:00:00|64.42|62.22|64.51|62.31|64.54|62.34|64.38|62.18|0
1727323500000|2024-09-26 04:05:00|64.54|62.34|64.41|62.21|64.58|62.38|64.38|62.18|0
1727323800000|2024-09-26 04:10:00|64.38|62.18|64.41|62.21|64.41|62.21|64.31|62.11|0
1727324100000|2024-09-26 04:15:00|64.38|62.18|64.38|62.18|64.41|62.21|64.38|62.18|0
1727324400000|2024-09-26 04:20:00|64.34|62.14|64.34|62.14|64.41|62.21|64.31|62.11|0
1727324700000|2024-09-26 04:25:00|64.37|62.17|65.23|63.03|65.27|63.07|64.34|62.14|0
1727325000000|2024-09-26 04:30:00|65.26|63.06|65.16|62.96|65.26|63.06|65.16|62.96|0
1727325300000|2024-09-26 04:35:00|65.1|62.9|65.13|62.93|65.13|62.93|65.03|62.83|0
1727325600000|2024-09-26 04:40:00|65.11|62.91|65.03|62.83|65.16|62.96|65.03|62.83|0
1727325900000|2024-09-26 04:45:00|65.06|62.86|65.06|62.86|65.09|62.89|65.03|62.83|0
1727326200000|2024-09-26 04:50:00|65.03|62.83|65.06|62.86|65.12|62.92|64.96|62.76|0
1727326500000|2024-09-26 04:55:00|65.09|62.89|64.99|62.79|65.12|62.92|64.99|62.79|0
1727326800000|2024-09-26 05:00:00|65.02|62.82|65.09|62.89|65.15|62.95|65.02|62.82|0
1727327100000|2024-09-26 05:05:00|65.12|62.92|65.12|62.92|65.28|63.08|65.02|62.82|0
1727327400000|2024-09-26 05:10:00|65.09|62.89|65.02|62.82|65.12|62.92|65.02|62.82|0
1727327700000|2024-09-26 05:15:00|64.99|62.79|64.95|62.75|65.08|62.88|64.95|62.75|0
1727328000000|2024-09-26 05:20:00|64.92|62.72|64.72|62.52|64.92|62.72|64.69|62.49|0
1727328300000|2024-09-26 05:25:00|64.75|62.55|64.69|62.49|64.75|62.55|64.49|62.29|0
1727328600000|2024-09-26 05:30:00|64.62|62.42|64.59|62.39|64.72|62.52|64.46|62.26|0
1727328900000|2024-09-26 05:35:00|64.57|62.37|64.39|62.19|64.59|62.39|64.39|62.19|0
1727329200000|2024-09-26 05:40:00|64.45|62.25|64.29|62.09|64.49|62.29|64.29|62.09|0
1727329500000|2024-09-26 05:45:00|64.32|62.12|64.19|61.99|64.32|62.12|64.12|61.92|0
1727329800000|2024-09-26 05:50:00|64.22|62.02|63.96|61.76|64.25|62.05|63.83|61.63|0
1727330100000|2024-09-26 05:55:00|63.99|61.79|63.93|61.73|64.03|61.83|63.86|61.66|0
1727330400000|2024-09-26 06:00:00|63.89|61.69|63.67|61.47|63.96|61.76|63.63|61.43|0
1727330700000|2024-09-26 06:05:00|63.63|61.43|63.5|61.3|63.67|61.47|63.34|61.14|0
1727331000000|2024-09-26 06:10:00|63.47|61.27|63.01|60.81|63.47|61.27|62.99|60.79|0
1727331300000|2024-09-26 06:15:00|62.99|60.79|63.28|61.08|63.34|61.14|62.96|60.76|0
1727331600000|2024-09-26 06:20:00|63.21|61.01|63.42|61.22|63.44|61.24|63.21|61.01|0
1727331900000|2024-09-26 06:25:00|63.4|61.2|63.56|61.36|63.56|61.36|63.4|61.2|0
1727332200000|2024-09-26 06:30:00|63.53|61.33|62.78|60.58|67.33|65.13|62.72|60.52|0
1727332500000|2024-09-26 06:35:00|62.77|60.57|62.75|60.55|62.78|60.58|62.62|60.42|0
1727332800000|2024-09-26 06:40:00|62.72|60.52|62.78|60.58|62.84|60.64|62.59|60.39|0
1727333100000|2024-09-26 06:45:00|62.81|60.61|62.39|60.19|62.81|60.61|62.39|60.19|0
1727333400000|2024-09-26 06:50:00|62.43|60.23|62.42|60.22|62.55|60.35|62.39|60.19|0
1727333700000|2024-09-26 06:55:00|62.46|60.26|62.45|60.25|62.49|60.29|62.3|60.1|0
1727334000000|2024-09-26 07:00:00|62.33|60.13|62.26|60.06|62.42|60.22|62.07|59.87|0
1727334300000|2024-09-26 07:05:00|62.23|60.03|62.32|60.12|62.33|60.13|62.13|59.93|0
1727334600000|2024-09-26 07:10:00|62.36|60.16|62.32|60.12|62.48|60.28|62.26|60.06|0
1727334900000|2024-09-26 07:15:00|62.29|60.09|62.24|60.04|62.37|60.17|62.1|59.9|0
1727335200000|2024-09-26 07:20:00|62.22|60.02|62.29|60.09|62.32|60.12|62.19|59.99|0
1727335500000|2024-09-26 07:25:00|62.25|60.05|62.35|60.15|62.41|60.21|62.16|59.96|0
1727335800000|2024-09-26 07:30:00|62.28|60.08|62.38|60.18|62.68|60.48|62.19|59.99|0
1727336100000|2024-09-26 07:35:00|62.47|60.27|62.77|60.57|62.77|60.57|62.22|60.02|0
1727336400000|2024-09-26 07:40:00|62.7|60.5|62.45|60.25|62.7|60.5|62.32|60.12|0
1727336700000|2024-09-26 07:45:00|62.42|60.22|62.38|60.18|62.57|60.37|62.35|60.15|0
1727337000000|2024-09-26 07:50:00|62.4|60.2|62.19|59.99|62.41|60.21|62.1|59.9|0
1727337300000|2024-09-26 07:55:00|62.16|59.96|62.22|60.02|62.25|60.05|62.14|59.94|0
1727337600000|2024-09-26 08:00:00|62.19|59.99|62.42|60.22|62.5|60.3|62.19|59.99|0
1727337900000|2024-09-26 08:05:00|62.44|60.24|62.57|60.37|62.58|60.38|62.31|60.11|0
1727338200000|2024-09-26 08:10:00|62.61|60.41|62.15|59.95|62.61|60.41|62.06|59.86|0
1727338500000|2024-09-26 08:15:00|62.12|59.92|62.24|60.04|62.4|60.2|62.06|59.86|0
1727338800000|2024-09-26 08:20:00|62.18|59.98|62.18|59.98|62.24|60.04|62.18|59.98|0
1727339100000|2024-09-26 08:25:00|62.15|59.95|62.24|60.04|62.37|60.17|62.1|59.9|0
1727339400000|2024-09-26 08:30:00|62.23|60.03|62.14|59.94|62.24|60.04|62.08|59.88|0
1727339700000|2024-09-26 08:35:00|62.11|59.91|62.3|60.1|62.4|60.2|61.92|59.72|0
1727340000000|2024-09-26 08:40:00|62.27|60.07|62.45|60.25|62.94|60.74|62.27|60.07|0
1727340300000|2024-09-26 08:45:00|62.42|60.22|62.5|60.3|62.5|60.3|62.23|60.03|0
1727340600000|2024-09-26 08:50:00|62.48|60.28|62.41|60.21|62.51|60.31|62.32|60.12|0
1727340900000|2024-09-26 08:55:00|62.38|60.18|62.28|60.08|62.38|60.18|62.25|60.05|0
1727341200000|2024-09-26 09:00:00|62.32|60.12|62.44|60.24|62.54|60.34|62.28|60.08|0
1727341500000|2024-09-26 09:05:00|62.46|60.26|62.57|60.37|62.57|60.37|62.41|60.21|0
1727341800000|2024-09-26 09:10:00|62.6|60.4|62.45|60.25|62.73|60.53|62.45|60.25|0
1727342100000|2024-09-26 09:15:00|62.47|60.27|62.5|60.3|62.63|60.43|62.47|60.27|0
1727342400000|2024-09-26 09:20:00|62.53|60.33|62.56|60.36|62.56|60.36|62.44|60.24|0
1727342700000|2024-09-26 09:25:00|62.53|60.33|62.4|60.2|62.58|60.38|62.24|60.04|0
1727343000000|2024-09-26 09:30:00|62.43|60.23|62.34|60.14|62.5|60.3|62.3|60.1|0
1727343300000|2024-09-26 09:35:00|62.37|60.17|62.08|59.88|62.4|60.2|62.08|59.88|0
1727343600000|2024-09-26 09:40:00|62.11|59.91|62.3|60.1|62.3|60.1|62.08|59.88|0
1727343900000|2024-09-26 09:45:00|62.27|60.07|62.36|60.16|62.39|60.19|62.24|60.04|0
1727344200000|2024-09-26 09:50:00|62.35|60.15|62.42|60.22|62.44|60.24|62.33|60.13|0
1727344500000|2024-09-26 09:55:00|62.46|60.26|62.36|60.16|62.49|60.29|62.36|60.16|0
1727344800000|2024-09-26 10:00:00|62.39|60.19|62.45|60.25|62.45|60.25|62.36|60.16|0
1727345100000|2024-09-26 10:05:00|62.42|60.22|62.45|60.25|62.55|60.35|62.42|60.22|0
1727345400000|2024-09-26 10:10:00|62.51|60.31|62.45|60.25|62.54|60.34|62.42|60.22|0
1727345700000|2024-09-26 10:15:00|62.48|60.28|62.32|60.12|62.48|60.28|62.29|60.09|0
1727346000000|2024-09-26 10:20:00|62.3|60.1|62.29|60.09|62.41|60.21|62.29|60.09|0
1727346300000|2024-09-26 10:25:00|62.32|60.12|62.25|60.05|62.41|60.21|62.22|60.02|0
1727346600000|2024-09-26 10:30:00|62.22|60.02|62.31|60.11|62.31|60.11|62.16|59.96|0
1727346900000|2024-09-26 10:35:00|62.33|60.13|62.34|60.14|62.38|60.18|62.28|60.08|0
1727347200000|2024-09-26 10:40:00|62.31|60.11|62.03|59.83|62.34|60.14|61.99|59.79|0
1727347500000|2024-09-26 10:45:00|62.06|59.86|61.9|59.7|62.12|59.92|61.9|59.7|0
1727347800000|2024-09-26 10:50:00|61.87|59.67|61.93|59.73|61.99|59.79|61.83|59.63|0
1727348100000|2024-09-26 10:55:00|61.96|59.76|61.83|59.63|62.15|59.95|61.83|59.63|0
1727348400000|2024-09-26 11:00:00|61.97|59.77|62.22|60.02|62.3|60.1|61.93|59.73|0
1727348700000|2024-09-26 11:05:00|62.24|60.04|62.17|59.97|62.24|60.04|62.05|59.85|0
1727349000000|2024-09-26 11:10:00|62.16|59.96|62.39|60.19|62.4|60.2|62.16|59.96|0
1727349300000|2024-09-26 11:15:00|62.36|60.16|63.17|60.97|63.24|61.04|62.27|60.07|0
1727349600000|2024-09-26 11:20:00|63.14|60.94|63.14|60.94|63.37|61.17|63.14|60.94|0
1727349900000|2024-09-26 11:25:00|63.11|60.91|62.49|60.29|63.11|60.91|62.46|60.26|0
1727350200000|2024-09-26 11:30:00|62.53|60.33|62.59|60.39|62.59|60.39|62.3|60.1|0
1727350500000|2024-09-26 11:35:00|62.57|60.37|62.51|60.31|62.7|60.5|62.48|60.28|0
1727350800000|2024-09-26 11:40:00|62.49|60.29|62.68|60.48|62.68|60.48|62.39|60.19|0
1727351100000|2024-09-26 11:45:00|62.71|60.51|62.71|60.51|62.8|60.6|62.61|60.41|0
1727351400000|2024-09-26 11:50:00|62.74|60.54|62.83|60.63|62.87|60.67|62.68|60.48|0
1727351700000|2024-09-26 11:55:00|62.8|60.6|62.83|60.63|62.9|60.7|62.67|60.47|0
1727352000000|2024-09-26 12:00:00|62.77|60.57|63.09|60.89|63.09|60.89|62.77|60.57|0
1727352300000|2024-09-26 12:05:00|63.12|60.92|63.24|61.04|63.34|61.14|63.05|60.85|0
1727352600000|2024-09-26 12:10:00|63.31|61.11|62.95|60.75|63.31|61.11|62.95|60.75|0
1727352900000|2024-09-26 12:15:00|62.99|60.79|62.79|60.59|62.99|60.79|62.73|60.53|0
1727353200000|2024-09-26 12:20:00|62.82|60.62|62.51|60.31|62.89|60.69|62.51|60.31|0
1727353500000|2024-09-26 12:25:00|62.54|60.34|62.52|60.32|62.62|60.42|62.33|60.13|0
1727353800000|2024-09-26 12:30:00|62.5|60.3|62.5|60.3|62.92|60.72|62.27|60.07|0
1727354100000|2024-09-26 12:35:00|62.47|60.27|62.69|60.49|62.75|60.55|62.28|60.08|0
1727354400000|2024-09-26 12:40:00|62.66|60.46|62.37|60.17|62.85|60.65|62.34|60.14|0
1727354700000|2024-09-26 12:45:00|62.34|60.14|62.62|60.42|62.66|60.46|62.34|60.14|0
1727355000000|2024-09-26 12:50:00|62.59|60.39|62.3|60.1|62.65|60.45|62.24|60.04|0
1727355300000|2024-09-26 12:55:00|62.34|60.14|62.43|60.23|62.53|60.33|62.34|60.14|0
1727355600000|2024-09-26 13:00:00|62.4|60.2|62.27|60.07|62.46|60.26|62.27|60.07|0
1727355900000|2024-09-26 13:05:00|62.3|60.1|62.02|59.82|62.3|60.1|61.98|59.78|0
1727356200000|2024-09-26 13:10:00|62.03|59.83|62.14|59.94|62.17|59.97|62.01|59.81|0
1727356500000|2024-09-26 13:15:00|62.11|59.91|62.04|59.84|62.23|60.03|62.04|59.84|0
1727356800000|2024-09-26 13:20:00|62.07|59.87|62.36|60.16|62.39|60.19|62.07|59.87|0
1727357100000|2024-09-26 13:25:00|62.42|60.22|62.67|60.47|62.67|60.47|62.39|60.19|0
1727357400000|2024-09-26 13:30:00|62.51|60.31|63.82|61.62|63.86|61.66|62.45|60.25|0
1727357700000|2024-09-26 13:35:00|63.7|61.5|63.76|61.56|64.02|61.82|63.15|60.95|0
1727358000000|2024-09-26 13:40:00|63.79|61.59|63.76|61.56|64.14|61.94|63.76|61.56|0
1727358300000|2024-09-26 13:45:00|63.79|61.59|63.79|61.59|64.14|61.94|63.56|61.36|0
1727358600000|2024-09-26 13:50:00|63.82|61.62|63.88|61.68|64.04|61.84|63.69|61.49|0
1727358900000|2024-09-26 13:55:00|63.85|61.65|64.24|62.04|64.54|62.34|63.78|61.58|0
1727359200000|2024-09-26 14:00:00|64.21|62.01|64.5|62.3|64.63|62.43|63.56|61.36|0
1727359500000|2024-09-26 14:05:00|64.56|62.36|64.95|62.75|65.25|63.05|64.56|62.36|0
1727359800000|2024-09-26 14:10:00|64.92|62.72|64.69|62.49|64.99|62.79|64.48|62.28|0
1727360100000|2024-09-26 14:15:00|64.66|62.46|64.75|62.55|64.82|62.62|64.5|62.3|0
1727360400000|2024-09-26 14:20:00|64.72|62.52|65.21|63.01|65.44|63.24|64.72|62.52|0
1727360700000|2024-09-26 14:25:00|65.24|63.04|65.03|62.83|65.51|63.31|63.88|61.68|0
1727361000000|2024-09-26 14:30:00|64.95|62.75|64.77|62.57|65.3|63.1|64.77|62.57|0
1727361300000|2024-09-26 14:35:00|64.8|62.6|64.05|61.85|65|62.8|63.99|61.79|0
1727361600000|2024-09-26 14:40:00|64.02|61.82|64.87|62.67|65|62.8|64.02|61.82|0
1727361900000|2024-09-26 14:45:00|64.8|62.6|65.06|62.86|65.46|63.26|64.26|62.06|0
1727362200000|2024-09-26 14:50:00|65.08|62.88|65.82|63.62|66.05|63.85|64.99|62.79|0
1727362500000|2024-09-26 14:55:00|65.79|63.59|66.82|64.62|66.92|64.72|65.75|63.55|0
1727362800000|2024-09-26 15:00:00|66.85|64.65|65.38|63.18|67.26|65.06|65.38|63.18|0
1727363100000|2024-09-26 15:05:00|65.42|63.22|65.12|62.92|65.42|63.22|64.85|62.65|0
1727363400000|2024-09-26 15:10:00|65.08|62.88|65.81|63.61|66.04|63.84|65.05|62.85|0
1727363700000|2024-09-26 15:15:00|65.68|63.48|65.98|63.78|66.01|63.81|65.54|63.34|0
1727364000000|2024-09-26 15:20:00|66.14|63.94|65.54|63.34|66.34|64.14|65.54|63.34|0
1727364300000|2024-09-26 15:25:00|65.57|63.37|64.82|62.62|65.91|63.71|64.82|62.62|0
1727364600000|2024-09-26 15:30:00|64.92|62.72|65.21|63.01|65.28|63.08|64.78|62.58|0
1727364900000|2024-09-26 15:35:00|65.15|62.95|64.55|62.35|65.25|63.05|64.55|62.35|0
1727365200000|2024-09-26 15:40:00|64.52|62.32|64.28|62.08|64.71|62.51|64.28|62.08|0
1727365500000|2024-09-26 15:45:00|64.32|62.12|64.38|62.18|64.45|62.25|63.96|61.76|0
1727365800000|2024-09-26 15:50:00|64.41|62.21|63.79|61.59|64.45|62.25|63.79|61.59|0
1727366100000|2024-09-26 15:55:00|63.76|61.56|63.4|61.2|63.79|61.59|63.2|61|0
1727366400000|2024-09-26 16:00:00|63.46|61.26|64.41|62.21|64.54|62.34|63.43|61.23|0
1727366700000|2024-09-26 16:05:00|64.34|62.14|64.27|62.07|64.54|62.34|63.98|61.78|0
1727367000000|2024-09-26 16:10:00|64.31|62.11|64.57|62.37|64.73|62.53|64.08|61.88|0
1727367300000|2024-09-26 16:15:00|64.5|62.3|64.63|62.43|64.63|62.43|64.37|62.17|0
1727367600000|2024-09-26 16:20:00|64.67|62.47|64.83|62.63|65.03|62.83|64.53|62.33|0
1727367900000|2024-09-26 16:25:00|64.86|62.66|64.98|62.78|65.06|62.86|64.4|62.2|0
1727368200000|2024-09-26 16:30:00|64.99|62.79|65.22|63.02|65.26|63.06|64.89|62.69|0
1727368500000|2024-09-26 16:35:00|65.19|62.99|64.82|62.62|65.22|63.02|64.82|62.62|0
1727368800000|2024-09-26 16:40:00|64.86|62.66|64.89|62.69|65.36|63.16|64.86|62.66|0
1727369100000|2024-09-26 16:45:00|64.87|62.67|65.09|62.89|65.12|62.92|64.72|62.52|0
1727369400000|2024-09-26 16:50:00|65.19|62.99|65.13|62.93|65.25|63.05|64.89|62.69|0
1727369700000|2024-09-26 16:55:00|65.15|62.95|65.15|62.95|65.38|63.18|65.08|62.88|0
1727370000000|2024-09-26 17:00:00|65.18|62.98|64.78|62.58|65.35|63.15|64.78|62.58|0
1727370300000|2024-09-26 17:05:00|64.82|62.62|65.28|63.08|65.38|63.18|64.72|62.52|0
1727370600000|2024-09-26 17:10:00|65.31|63.11|65.38|63.18|65.44|63.24|64.98|62.78|0
1727370900000|2024-09-26 17:15:00|65.41|63.21|66.59|64.39|66.72|64.52|65.38|63.18|0
1727371200000|2024-09-26 17:20:00|66.42|64.22|66.14|63.94|66.52|64.32|65.81|63.61|0
1727371500000|2024-09-26 17:25:00|66.11|63.91|65.14|62.94|66.18|63.98|65.14|62.94|0
1727371800000|2024-09-26 17:30:00|65.17|62.97|64.87|62.67|65.17|62.97|64.67|62.47|0
1727372100000|2024-09-26 17:35:00|64.9|62.7|64.8|62.6|65|62.8|64.74|62.54|0
1727372400000|2024-09-26 17:40:00|64.77|62.57|64.47|62.27|64.77|62.57|64.44|62.24|0
1727372700000|2024-09-26 17:45:00|64.44|62.24|64.37|62.17|64.57|62.37|64.34|62.14|0
1727373000000|2024-09-26 17:50:00|64.34|62.14|64.4|62.2|64.63|62.43|64.34|62.14|0
1727373300000|2024-09-26 17:55:00|64.37|62.17|64.53|62.33|64.56|62.36|64.27|62.07|0
1727373600000|2024-09-26 18:00:00|64.5|62.3|64.3|62.1|64.5|62.3|64.23|62.03|0
1727373900000|2024-09-26 18:05:00|64.36|62.16|64.2|62|64.4|62.2|64.13|61.93|0
1727374200000|2024-09-26 18:10:00|64.18|61.98|63.58|61.38|64.26|62.06|63.48|61.28|0
1727374500000|2024-09-26 18:15:00|63.45|61.25|63.48|61.28|63.54|61.34|62.99|60.79|0
1727374800000|2024-09-26 18:20:00|63.44|61.24|63.31|61.11|63.54|61.34|63.25|61.05|0
1727375100000|2024-09-26 18:25:00|63.34|61.14|63.31|61.11|63.47|61.27|63.28|61.08|0
1727375400000|2024-09-26 18:30:00|63.37|61.17|63.63|61.43|63.7|61.5|63.31|61.11|0
1727375700000|2024-09-26 18:35:00|63.6|61.4|63.5|61.3|63.89|61.69|63.44|61.24|0
1727376000000|2024-09-26 18:40:00|63.53|61.33|63.83|61.63|63.83|61.63|63.5|61.3|0
1727376300000|2024-09-26 18:45:00|63.86|61.66|63.89|61.69|63.92|61.72|63.76|61.56|0
1727376600000|2024-09-26 18:50:00|63.86|61.66|63.56|61.36|63.86|61.66|63.53|61.33|0
1727376900000|2024-09-26 18:55:00|63.59|61.39|63.56|61.36|63.63|61.43|63.36|61.16|0
1727377200000|2024-09-26 19:00:00|63.59|61.39|63.65|61.45|63.85|61.65|63.52|61.32|0
1727377500000|2024-09-26 19:05:00|63.62|61.42|63.72|61.52|63.78|61.58|63.52|61.32|0
1727377800000|2024-09-26 19:10:00|63.69|61.49|63.39|61.19|63.72|61.52|63.26|61.06|0
1727378100000|2024-09-26 19:15:00|63.42|61.22|63.45|61.25|63.65|61.45|63.42|61.22|0
1727378400000|2024-09-26 19:20:00|63.42|61.22|63.52|61.32|63.58|61.38|63.36|61.16|0
1727378700000|2024-09-26 19:25:00|63.48|61.28|63.71|61.51|63.94|61.74|63.45|61.25|0
1727379000000|2024-09-26 19:30:00|63.68|61.48|63.77|61.57|64.07|61.87|63.68|61.48|0
1727379300000|2024-09-26 19:35:00|63.81|61.61|63.8|61.6|63.97|61.77|63.74|61.54|0
1727379600000|2024-09-26 19:40:00|63.77|61.57|63.77|61.57|63.87|61.67|63.67|61.47|0
1727379900000|2024-09-26 19:45:00|63.74|61.54|63.48|61.28|63.84|61.64|63.48|61.28|0
1727380200000|2024-09-26 19:50:00|63.44|61.24|63.57|61.37|63.93|61.73|63.44|61.24|0
1727380500000|2024-09-26 19:55:00|63.78|61.58|63.63|61.43|63.78|61.58|62.86|60.66|0
1727380800000|2024-09-26 20:00:00|63.47|61.27|63.37|61.17|63.54|61.34|63.15|60.95|0
1727381100000|2024-09-26 20:05:00|63.34|61.14|63.05|60.85|63.37|61.17|63.01|60.81|0
1727381400000|2024-09-26 20:10:00|63.11|60.91|63.34|61.14|63.34|61.14|63.11|60.91|0
1727381700000|2024-09-26 20:15:00|63.44|61.04|63.37|60.97|63.44|61.04|63.27|60.87|0
1727382000000|2024-09-26 20:20:00|63.34|60.94|63.37|60.97|63.4|61|63.34|60.94|0
1727382300000|2024-09-26 20:25:00|63.34|60.94|63.4|61|63.4|61|63.33|60.93|0
1727382600000|2024-09-26 20:30:00|63.37|60.97|63.27|60.87|63.4|61|63.27|60.87|0
1727382900000|2024-09-26 20:35:00|63.23|60.83|63.27|60.87|63.33|60.93|63.23|60.83|0
1727383200000|2024-09-26 20:40:00|63.3|60.9|63.36|60.96|63.43|61.03|63.3|60.9|0
1727383500000|2024-09-26 20:45:00|63.39|60.99|63.39|60.99|63.42|61.02|63.36|60.96|0
1727383800000|2024-09-26 20:50:00|63.42|61.02|63.42|61.02|63.46|61.06|63.39|60.99|0
1727384100000|2024-09-26 20:55:00|63.39|60.99|63.4|61|63.44|61.04|63.32|60.92|0
1727384400000|2024-09-26 21:00:00|63.41|61.01|63.42|61.02|63.42|61.02|63.41|61.01|0
1727384700000|2024-09-26 21:05:00|63.44|61.04|63.44|61.04|63.44|61.04|63.44|61.04|0
1727385000000|2024-09-26 21:10:00|63.43|61.03|63.44|61.04|63.44|61.04|63.43|61.03|0
1727385300000|2024-09-26 21:15:00|63.42|61.02|63.39|60.99|63.42|61.02|63.39|60.99|0
1727385600000|2024-09-26 21:20:00|63.41|61.01|63.38|60.98|63.41|61.01|63.34|60.94|0
1727385900000|2024-09-26 21:25:00|63.36|60.96|63.38|60.98|63.39|60.99|63.33|60.93|0
1727386200000|2024-09-26 21:30:00|63.36|60.96|63.42|61.02|63.43|61.03|63.36|60.96|0
1727386500000|2024-09-26 21:35:00|63.43|61.03|63.4|61|63.43|61.03|63.36|60.96|0
1727386800000|2024-09-26 21:40:00|63.42|61.02|63.41|61.01|63.42|61.02|63.4|61|0
1727387100000|2024-09-26 21:45:00|63.42|61.02|63.4|61|63.43|61.03|63.4|61|0
1727387400000|2024-09-26 21:50:00|63.41|61.01|63.42|61.02|63.42|61.02|63.4|61|0
1727387700000|2024-09-26 21:55:00|63.39|60.99|63.41|61.01|63.41|61.01|63.32|60.92|0
1727388000000|2024-09-26 22:00:00|63.35|60.95|63.22|60.82|63.35|60.95|63.17|60.77|0
1727388300000|2024-09-26 22:05:00|63.2|60.8|62.91|60.51|63.23|60.83|62.75|60.35|0
1727388600000|2024-09-26 22:10:00|62.88|60.48|62.65|60.25|62.88|60.48|62.62|60.22|0
1727388900000|2024-09-26 22:15:00|62.62|60.22|62.38|59.98|62.65|60.25|62.33|59.93|0
1727389200000|2024-09-26 22:20:00|62.36|59.96|62.55|60.15|62.58|60.18|62.35|59.95|0
1727389500000|2024-09-26 22:25:00|62.57|60.17|62.6|60.2|62.61|60.21|62.49|60.09|0
1727389800000|2024-09-26 22:30:00|62.58|60.18|62.68|60.28|62.74|60.34|62.58|60.18|0
1727390100000|2024-09-26 22:35:00|62.69|60.29|62.69|60.29|62.69|60.29|62.5|60.1|0
1727390400000|2024-09-26 22:40:00|62.71|60.31|62.56|60.16|62.74|60.34|62.51|60.11|0
1727390700000|2024-09-26 22:45:00|62.54|60.14|62.57|60.17|62.57|60.17|62.45|60.05|0
1727391000000|2024-09-26 22:50:00|62.61|60.21|62.65|60.25|62.67|60.27|62.6|60.2|0
1727391300000|2024-09-26 22:55:00|62.69|60.29|62.73|60.33|62.8|60.4|62.64|60.24|0
1727391600000|2024-09-26 23:00:00|62.76|60.36|63.05|60.65|63.05|60.65|62.76|60.36|0
1727391900000|2024-09-26 23:05:00|62.99|60.59|62.73|60.33|63.02|60.62|62.7|60.3|0
1727392200000|2024-09-26 23:10:00|62.7|60.3|62.69|60.29|62.76|60.36|62.66|60.26|0
1727392500000|2024-09-26 23:15:00|62.73|60.33|62.72|60.32|62.79|60.39|62.69|60.29|0
1727392800000|2024-09-26 23:20:00|62.74|60.34|62.87|60.47|62.88|60.48|62.72|60.32|0
1727393100000|2024-09-26 23:25:00|62.88|60.48|62.95|60.55|62.98|60.58|62.88|60.48|0
1727393400000|2024-09-26 23:30:00|62.96|60.56|62.94|60.54|63.01|60.61|62.94|60.54|0
1727393700000|2024-09-26 23:35:00|62.98|60.58|63.01|60.61|63.07|60.67|62.98|60.58|0
1727394000000|2024-09-26 23:40:00|63.04|60.64|63.1|60.7|63.23|60.83|63.04|60.64|0
1727394300000|2024-09-26 23:45:00|63.13|60.73|63.39|60.99|63.46|61.06|63.13|60.73|0
1727394600000|2024-09-26 23:50:00|63.36|60.96|63.36|60.96|63.45|61.05|63.29|60.89|0
1727394900000|2024-09-26 23:55:00|63.34|60.94|63.16|60.76|63.34|60.94|63.16|60.76|0
1727395200000|2024-09-27 00:00:00|63.19|60.79|63.53|61.13|63.91|61.51|63.19|60.79|0
1727395500000|2024-09-27 00:05:00|63.45|61.05|63.55|61.15|63.71|61.31|63.45|61.05|0
1727395800000|2024-09-27 00:10:00|63.58|61.18|64.3|61.9|64.35|61.95|63.48|61.08|0
1727396100000|2024-09-27 00:15:00|64.2|61.8|63.61|61.21|64.2|61.8|63.48|61.08|0
1727396400000|2024-09-27 00:20:00|63.64|61.24|63.64|61.24|63.77|61.37|63.58|61.18|0
1727396700000|2024-09-27 00:25:00|63.67|61.27|63.51|61.11|63.71|61.31|63.44|61.04|0
1727397000000|2024-09-27 00:30:00|63.41|61.21|63.37|61.17|63.47|61.27|63.34|61.14|0
1727397300000|2024-09-27 00:35:00|63.41|61.21|63.7|61.5|63.93|61.73|63.34|61.14|0
1727397600000|2024-09-27 00:40:00|63.66|61.46|63.6|61.4|63.73|61.53|63.5|61.3|0
1727397900000|2024-09-27 00:45:00|63.57|61.37|63.53|61.33|63.57|61.37|63.47|61.27|0
1727398200000|2024-09-27 00:50:00|63.56|61.36|63.66|61.46|63.69|61.49|63.53|61.33|0
1727398500000|2024-09-27 00:55:00|63.63|61.43|63.5|61.3|63.72|61.52|63.5|61.3|0
1727398800000|2024-09-27 01:00:00|63.49|61.29|63.49|61.29|63.72|61.52|63.4|61.2|0
1727399100000|2024-09-27 01:05:00|63.46|61.26|63.52|61.32|63.56|61.36|63.46|61.26|0
1727399400000|2024-09-27 01:10:00|63.51|61.31|63.55|61.35|63.62|61.42|63.49|61.29|0
1727399700000|2024-09-27 01:15:00|63.59|61.39|63.62|61.42|63.68|61.48|63.55|61.35|0
1727400000000|2024-09-27 01:20:00|63.65|61.45|63.71|61.51|63.75|61.55|63.62|61.42|0
1727400300000|2024-09-27 01:25:00|63.75|61.55|63.68|61.48|63.91|61.71|63.65|61.45|0
1727400600000|2024-09-27 01:30:00|63.71|61.51|63.97|61.77|63.97|61.77|63.61|61.41|0
1727400900000|2024-09-27 01:35:00|64|61.8|64.13|61.93|64.17|61.97|64|61.8|0
1727401200000|2024-09-27 01:40:00|64.17|61.97|64.46|62.26|64.46|62.26|64.13|61.93|0
1727401500000|2024-09-27 01:45:00|64.43|62.23|64.26|62.06|64.46|62.26|64.13|61.93|0
1727401800000|2024-09-27 01:50:00|64.29|62.09|64.16|61.96|64.36|62.16|64.16|61.96|0
1727402100000|2024-09-27 01:55:00|64.19|61.99|64.39|62.19|64.39|62.19|64.09|61.89|0
1727402400000|2024-09-27 02:00:00|64.37|62.17|64.48|62.28|64.55|62.35|64.29|62.09|0
1727402700000|2024-09-27 02:05:00|64.52|62.32|64.35|62.15|64.52|62.32|64.25|62.05|0
1727403000000|2024-09-27 02:10:00|64.37|62.17|64.28|62.08|64.42|62.22|64.28|62.08|0
1727403300000|2024-09-27 02:15:00|64.25|62.05|64.18|61.98|64.35|62.15|64.09|61.89|0
1727403600000|2024-09-27 02:20:00|64.15|61.95|64.21|62.01|64.25|62.05|64.08|61.88|0
1727403900000|2024-09-27 02:25:00|64.18|61.98|64.41|62.21|64.51|62.31|64.18|61.98|0
1727404200000|2024-09-27 02:30:00|64.44|62.24|64.37|62.17|64.44|62.24|64.24|62.04|0
1727404500000|2024-09-27 02:35:00|64.34|62.14|64.27|62.07|64.37|62.17|64.24|62.04|0
1727404800000|2024-09-27 02:40:00|64.31|62.11|64.31|62.11|64.4|62.2|64.18|61.98|0
1727405100000|2024-09-27 02:45:00|64.34|62.14|64.21|62.01|64.34|62.14|64.21|62.01|0
1727405400000|2024-09-27 02:50:00|64.19|61.99|64.3|62.1|64.3|62.1|64.14|61.94|0
1727405700000|2024-09-27 02:55:00|64.29|62.09|64.27|62.07|64.33|62.13|64.27|62.07|0
1727406000000|2024-09-27 03:00:00|64.23|62.03|64.3|62.1|64.33|62.13|64.2|62|0
1727406300000|2024-09-27 03:05:00|64.28|62.08|64.36|62.16|64.46|62.26|64.26|62.06|0
1727406600000|2024-09-27 03:10:00|64.39|62.19|64.46|62.26|64.49|62.29|64.36|62.16|0
1727406900000|2024-09-27 03:15:00|64.43|62.23|64.86|62.66|64.99|62.79|64.36|62.16|0
1727407200000|2024-09-27 03:20:00|64.83|62.63|64.69|62.49|64.93|62.73|64.6|62.4|0
1727407500000|2024-09-27 03:25:00|64.68|62.48|64.63|62.43|64.76|62.56|64.59|62.39|0
1727407800000|2024-09-27 03:30:00|64.59|62.39|64.49|62.29|64.63|62.43|64.43|62.23|0
1727408100000|2024-09-27 03:35:00|64.53|62.33|64.46|62.26|64.53|62.33|64.43|62.23|0
1727408400000|2024-09-27 03:40:00|64.49|62.29|64.49|62.29|64.49|62.29|64.39|62.19|0
1727408700000|2024-09-27 03:45:00|64.52|62.32|64.59|62.39|64.62|62.42|64.46|62.26|0
1727409000000|2024-09-27 03:50:00|64.55|62.35|64.42|62.22|64.55|62.35|64.39|62.19|0
1727409300000|2024-09-27 03:55:00|64.4|62.2|64.35|62.15|64.42|62.22|64.29|62.09|0
1727409600000|2024-09-27 04:00:00|64.39|62.19|64.29|62.09|64.39|62.19|64.19|61.99|0
1727409900000|2024-09-27 04:05:00|64.25|62.05|64.09|61.89|64.25|62.05|64.02|61.82|0
1727410200000|2024-09-27 04:10:00|64.06|61.86|64.15|61.95|64.18|61.98|64.06|61.86|0
1727410500000|2024-09-27 04:15:00|64.14|61.94|64.12|61.92|64.15|61.95|64.08|61.88|0
1727410800000|2024-09-27 04:20:00|64.08|61.88|64.15|61.95|64.21|62.01|64.08|61.88|0
1727411100000|2024-09-27 04:25:00|64.18|61.98|64.11|61.91|64.28|62.08|64.11|61.91|0
1727411400000|2024-09-27 04:30:00|64.08|61.88|64.08|61.88|64.13|61.93|64.05|61.85|0
1727411700000|2024-09-27 04:35:00|64.05|61.85|64.04|61.84|64.11|61.91|64.01|61.81|0
1727412000000|2024-09-27 04:40:00|64.03|61.83|63.85|61.65|64.04|61.84|63.82|61.62|0
1727412300000|2024-09-27 04:45:00|63.81|61.61|63.91|61.71|63.94|61.74|63.68|61.48|0
1727412600000|2024-09-27 04:50:00|63.89|61.69|63.62|61.42|63.91|61.71|63.62|61.42|0
1727412900000|2024-09-27 04:55:00|63.71|61.51|63.68|61.48|63.71|61.51|63.63|61.43|0
1727413200000|2024-09-27 05:00:00|63.65|61.45|63.69|61.49|63.74|61.54|63.58|61.38|0
1727413500000|2024-09-27 05:05:00|63.68|61.48|63.58|61.38|63.68|61.48|63.48|61.28|0
1727413800000|2024-09-27 05:10:00|63.6|61.4|63.61|61.41|63.74|61.54|63.46|61.26|0
1727414100000|2024-09-27 05:15:00|63.64|61.44|63.61|61.41|63.74|61.54|63.54|61.34|0
1727414400000|2024-09-27 05:20:00|63.64|61.44|63.61|61.41|63.7|61.5|63.57|61.37|0
1727414700000|2024-09-27 05:25:00|63.57|61.37|64.19|61.99|64.29|62.09|63.57|61.37|0
1727415000000|2024-09-27 05:30:00|64.22|62.02|64.71|62.51|64.71|62.51|64.22|62.02|0
1727415300000|2024-09-27 05:35:00|64.75|62.55|64.41|62.21|64.78|62.58|64.22|62.02|0
1727415600000|2024-09-27 05:40:00|64.45|62.25|64.48|62.28|64.48|62.28|64.28|62.08|0
1727415900000|2024-09-27 05:45:00|64.41|62.21|64.38|62.18|64.51|62.31|64.38|62.18|0
1727416200000|2024-09-27 05:50:00|64.41|62.21|64.41|62.21|64.57|62.37|64.25|62.05|0
1727416500000|2024-09-27 05:55:00|64.38|62.18|63.98|61.78|64.41|62.21|63.89|61.69|0
1727416800000|2024-09-27 06:00:00|64.02|61.82|63.66|61.46|64.08|61.88|63.62|61.42|0
1727417100000|2024-09-27 06:05:00|63.69|61.49|63.88|61.68|63.98|61.78|63.69|61.49|0
1727417400000|2024-09-27 06:10:00|63.91|61.71|64.17|61.97|64.27|62.07|63.91|61.71|0
1727417700000|2024-09-27 06:15:00|64.14|61.94|64.07|61.87|64.3|62.1|63.98|61.78|0
1727418000000|2024-09-27 06:20:00|64.11|61.91|64.56|62.36|64.96|62.76|64.04|61.84|0
1727418300000|2024-09-27 06:25:00|64.66|62.46|64.99|62.79|65.02|62.82|64.59|62.39|0
1727418600000|2024-09-27 06:30:00|64.97|62.77|64.89|62.69|65.05|62.85|64.82|62.62|0
1727418900000|2024-09-27 06:35:00|64.92|62.72|65.04|62.84|65.05|62.85|64.89|62.69|0
1727419200000|2024-09-27 06:40:00|65.05|62.85|65.02|62.82|65.05|62.85|64.95|62.75|0
1727419500000|2024-09-27 06:45:00|64.9|62.7|65.15|62.95|65.15|62.95|64.9|62.7|0
1727419800000|2024-09-27 06:50:00|65.11|62.91|64.98|62.78|65.21|63.01|64.98|62.78|0
1727420100000|2024-09-27 06:55:00|65.01|62.81|65.08|62.88|65.14|62.94|65.01|62.81|0
1727420400000|2024-09-27 07:00:00|65.04|62.84|64.6|62.4|65.04|62.84|64.48|62.28|0
1727420700000|2024-09-27 07:05:00|64.63|62.43|64.81|62.61|64.88|62.68|64.25|62.05|0
1727421000000|2024-09-27 07:10:00|64.78|62.58|64.74|62.54|64.91|62.71|64.61|62.41|0
1727421300000|2024-09-27 07:15:00|64.77|62.57|64.77|62.57|64.84|62.64|64.61|62.41|0
1727421600000|2024-09-27 07:20:00|64.74|62.54|65|62.8|65.17|62.97|64.72|62.52|0
1727421900000|2024-09-27 07:25:00|64.99|62.79|65.03|62.83|65.07|62.87|64.66|62.46|0
1727422200000|2024-09-27 07:30:00|65.15|62.95|65.26|63.06|65.26|63.06|64.9|62.7|0
1727422500000|2024-09-27 07:35:00|65.2|63|65.49|63.29|65.66|63.46|64.96|62.76|0
1727422800000|2024-09-27 07:40:00|65.53|63.33|65.43|63.23|65.56|63.36|65.09|62.89|0
1727423100000|2024-09-27 07:45:00|65.46|63.26|65.56|63.36|65.69|63.49|65.42|63.22|0
1727423400000|2024-09-27 07:50:00|65.59|63.39|65.55|63.35|65.62|63.42|65.39|63.19|0
1727423700000|2024-09-27 07:55:00|65.52|63.32|65.72|63.52|65.75|63.55|65.42|63.22|0
1727424000000|2024-09-27 08:00:00|65.75|63.55|65.48|63.28|65.75|63.55|65.25|63.05|0
1727424300000|2024-09-27 08:05:00|65.52|63.32|65.38|63.18|65.58|63.38|65.23|63.03|0
1727424600000|2024-09-27 08:10:00|65.4|63.2|65.21|63.01|65.4|63.2|65.15|62.95|0
1727424900000|2024-09-27 08:15:00|65.23|63.03|65.2|63|65.26|63.06|65.11|62.91|0
1727425200000|2024-09-27 08:20:00|65.18|62.98|64.52|62.32|65.18|62.98|64.45|62.25|0
1727425500000|2024-09-27 08:25:00|64.55|62.35|64.55|62.35|64.75|62.55|64.45|62.25|0
1727425800000|2024-09-27 08:30:00|64.61|62.41|64.32|62.12|64.61|62.41|64.25|62.05|0
1727426100000|2024-09-27 08:35:00|64.28|62.08|64.48|62.28|64.58|62.38|64.28|62.08|0
1727426400000|2024-09-27 08:40:00|64.45|62.25|64.94|62.74|64.97|62.77|64.41|62.21|0
1727426700000|2024-09-27 08:45:00|64.91|62.71|64.94|62.74|65.04|62.84|64.77|62.57|0
1727427000000|2024-09-27 08:50:00|64.9|62.7|64.77|62.57|64.94|62.74|64.7|62.5|0
1727427300000|2024-09-27 08:55:00|64.79|62.59|64.79|62.59|64.97|62.77|64.79|62.59|0
1727427600000|2024-09-27 09:00:00|64.82|62.62|64.7|62.5|64.82|62.62|64.5|62.3|0
1727427900000|2024-09-27 09:05:00|64.8|62.6|64.6|62.4|64.9|62.7|64.53|62.33|0
1727428200000|2024-09-27 09:10:00|64.57|62.37|64.53|62.33|64.7|62.5|64.43|62.23|0
1727428500000|2024-09-27 09:15:00|64.5|62.3|64.12|61.92|64.53|62.33|64.07|61.87|0
1727428800000|2024-09-27 09:20:00|64.1|61.9|64.59|62.39|64.59|62.39|64.1|61.9|0
1727429100000|2024-09-27 09:25:00|64.63|62.43|64.76|62.56|64.79|62.59|64.49|62.29|0
1727429400000|2024-09-27 09:30:00|64.72|62.52|64.66|62.46|65.09|62.89|64.66|62.46|0
1727429700000|2024-09-27 09:35:00|64.69|62.49|64.69|62.49|64.82|62.62|64.56|62.36|0
1727430000000|2024-09-27 09:40:00|64.8|62.6|64.59|62.39|64.85|62.65|64.55|62.35|0
1727430300000|2024-09-27 09:45:00|64.62|62.42|64.36|62.16|64.69|62.49|64.32|62.12|0
1727430600000|2024-09-27 09:50:00|64.39|62.19|64.39|62.19|64.58|62.38|64.32|62.12|0
1727430900000|2024-09-27 09:55:00|64.35|62.15|64.48|62.28|64.52|62.32|64.29|62.09|0
1727431200000|2024-09-27 10:00:00|64.45|62.25|64.42|62.22|64.63|62.43|64.32|62.12|0
1727431500000|2024-09-27 10:05:00|64.38|62.18|64.12|61.92|64.45|62.25|64.12|61.92|0
1727431800000|2024-09-27 10:10:00|64.15|61.95|64.35|62.15|64.41|62.21|64.02|61.82|0
1727432100000|2024-09-27 10:15:00|64.31|62.11|64.54|62.34|64.54|62.34|64.28|62.08|0
1727432400000|2024-09-27 10:20:00|64.51|62.31|64.47|62.27|64.61|62.41|64.43|62.23|0
1727432700000|2024-09-27 10:25:00|64.46|62.26|64.6|62.4|64.67|62.47|64.44|62.24|0
1727433000000|2024-09-27 10:30:00|64.57|62.37|64.63|62.43|64.7|62.5|64.55|62.35|0
1727433300000|2024-09-27 10:35:00|64.65|62.45|64.67|62.47|64.7|62.5|64.57|62.37|0
1727433600000|2024-09-27 10:40:00|64.7|62.5|64.73|62.53|64.86|62.66|64.66|62.46|0
1727433900000|2024-09-27 10:45:00|64.76|62.56|64.6|62.4|64.76|62.56|64.56|62.36|0
1727434200000|2024-09-27 10:50:00|64.65|62.45|64.76|62.56|64.79|62.59|64.53|62.33|0
1727434500000|2024-09-27 10:55:00|64.78|62.58|64.86|62.66|64.86|62.66|64.76|62.56|0
1727434800000|2024-09-27 11:00:00|64.79|62.59|64.59|62.39|64.82|62.62|64.53|62.33|0
1727435100000|2024-09-27 11:05:00|64.62|62.42|64.59|62.39|64.69|62.49|64.59|62.39|0
1727435400000|2024-09-27 11:10:00|64.52|62.32|64.75|62.55|64.85|62.65|64.49|62.29|0
1727435700000|2024-09-27 11:15:00|64.72|62.52|64.52|62.32|64.75|62.55|64.44|62.24|0
1727436000000|2024-09-27 11:20:00|64.54|62.34|64.62|62.42|64.62|62.42|64.35|62.15|0
1727436300000|2024-09-27 11:25:00|64.65|62.45|64.45|62.25|64.65|62.45|64.45|62.25|0
1727436600000|2024-09-27 11:30:00|64.35|62.15|64.19|61.99|64.35|62.15|64.15|61.95|0
1727436900000|2024-09-27 11:35:00|64.22|62.02|64.38|62.18|64.38|62.18|64.22|62.02|0
1727437200000|2024-09-27 11:40:00|64.36|62.16|64.23|62.03|64.45|62.25|64.21|62.01|0
1727437500000|2024-09-27 11:45:00|64.21|62.01|64.02|61.82|64.21|62.01|64.02|61.82|0
1727437800000|2024-09-27 11:50:00|64.05|61.85|64.02|61.82|64.21|62.01|64.02|61.82|0
1727438100000|2024-09-27 11:55:00|63.98|61.78|63.87|61.67|63.98|61.78|63.82|61.62|0
1727438400000|2024-09-27 12:00:00|63.85|61.65|63.62|61.42|63.95|61.75|63.59|61.39|0
1727438700000|2024-09-27 12:05:00|63.65|61.45|63.49|61.29|63.65|61.45|63.42|61.22|0
1727439000000|2024-09-27 12:10:00|63.51|61.31|63.52|61.32|63.65|61.45|63.49|61.29|0
1727439300000|2024-09-27 12:15:00|63.5|61.3|63.52|61.32|63.62|61.42|63.45|61.25|0
1727439600000|2024-09-27 12:20:00|63.5|61.3|63.55|61.35|63.58|61.38|63.45|61.25|0
1727439900000|2024-09-27 12:25:00|63.52|61.32|63.53|61.33|63.55|61.35|63.35|61.15|0
1727440200000|2024-09-27 12:30:00|63.51|61.31|63.16|60.96|63.6|61.4|62.73|60.53|0
1727440500000|2024-09-27 12:35:00|63.06|60.86|62.5|60.3|63.16|60.96|62.48|60.28|0
1727440800000|2024-09-27 12:40:00|62.51|60.31|62.64|60.44|62.74|60.54|62.42|60.22|0
1727441100000|2024-09-27 12:45:00|62.61|60.41|62.45|60.25|62.61|60.41|62.22|60.02|0
1727441400000|2024-09-27 12:50:00|62.41|60.21|63.15|60.95|63.2|61|62.38|60.18|0
1727441700000|2024-09-27 12:55:00|63.09|60.89|62.71|60.51|63.21|61.01|62.68|60.48|0
1727442000000|2024-09-27 13:00:00|62.76|60.56|62.76|60.56|63.05|60.85|62.7|60.5|0
1727442300000|2024-09-27 13:05:00|62.73|60.53|62.58|60.38|62.73|60.53|62.57|60.37|0
1727442600000|2024-09-27 13:10:00|62.6|60.4|62.66|60.46|62.79|60.59|62.53|60.33|0
1727442900000|2024-09-27 13:15:00|62.69|60.49|62.95|60.75|63.04|60.84|62.56|60.36|0
1727443200000|2024-09-27 13:20:00|62.92|60.72|63.04|60.84|63.04|60.84|62.75|60.55|0
1727443500000|2024-09-27 13:25:00|63.07|60.87|62.8|60.6|63.11|60.91|62.8|60.6|0
1727443800000|2024-09-27 13:30:00|62.88|60.68|62.78|60.58|63.17|60.97|62.65|60.45|0
1727444100000|2024-09-27 13:35:00|62.81|60.61|63.33|61.13|63.33|61.13|62.75|60.55|0
1727444400000|2024-09-27 13:40:00|63.29|61.09|63.29|61.09|63.46|61.26|63|60.8|0
1727444700000|2024-09-27 13:45:00|63.42|61.22|63.32|61.12|63.47|61.27|63.16|60.96|0
1727445000000|2024-09-27 13:50:00|63.36|61.16|63.39|61.19|63.61|61.41|63.23|61.03|0
1727445300000|2024-09-27 13:55:00|63.42|61.22|63.27|61.07|63.55|61.35|63.19|60.99|0
1727445600000|2024-09-27 14:00:00|63.18|60.98|64.57|62.37|64.96|62.76|62.71|60.51|0
1727445900000|2024-09-27 14:05:00|64.63|62.43|62.93|60.73|64.93|62.73|62.77|60.57|0
1727446200000|2024-09-27 14:10:00|62.96|60.76|62.73|60.53|63.51|61.31|62.73|60.53|0
1727446500000|2024-09-27 14:15:00|62.8|60.6|63.02|60.82|63.05|60.85|62.7|60.5|0
1727446800000|2024-09-27 14:20:00|63.09|60.89|62.32|60.12|63.09|60.89|62.28|60.08|0
1727447100000|2024-09-27 14:25:00|62.25|60.05|62.12|59.92|62.25|60.05|61.65|59.45|0
1727447400000|2024-09-27 14:30:00|62.19|59.99|63.55|61.35|63.72|61.52|62.09|59.89|0
1727447700000|2024-09-27 14:35:00|63.58|61.38|62.97|60.77|63.65|61.45|62.81|60.61|0
1727448000000|2024-09-27 14:40:00|63|60.8|63.26|61.06|63.38|61.18|62.84|60.64|0
1727448300000|2024-09-27 14:45:00|63.32|61.12|63.29|61.09|63.41|61.21|62.84|60.64|0
1727448600000|2024-09-27 14:50:00|63.32|61.12|63.03|60.83|63.38|61.18|63.01|60.81|0
1727448900000|2024-09-27 14:55:00|63.06|60.86|63.09|60.89|63.22|61.02|62.9|60.7|0
1727449200000|2024-09-27 15:00:00|63.22|61.02|63.28|61.08|63.38|61.18|63.09|60.89|0
1727449500000|2024-09-27 15:05:00|63.25|61.05|63.5|61.3|63.63|61.43|63.12|60.92|0
1727449800000|2024-09-27 15:10:00|63.54|61.34|63.7|61.5|63.86|61.66|63.37|61.17|0
1727450100000|2024-09-27 15:15:00|63.73|61.53|64.05|61.85|64.12|61.92|63.66|61.46|0
1727450400000|2024-09-27 15:20:00|63.99|61.79|63.98|61.78|64.15|61.95|63.69|61.49|0
1727450700000|2024-09-27 15:25:00|64.02|61.82|63.72|61.52|64.11|61.91|63.56|61.36|0
1727451000000|2024-09-27 15:30:00|63.69|61.49|64.18|61.98|64.25|62.05|63.63|61.43|0
1727451300000|2024-09-27 15:35:00|64.22|62.02|64.21|62.01|64.38|62.18|63.99|61.79|0
1727451600000|2024-09-27 15:40:00|64.25|62.05|63.89|61.69|64.44|62.24|63.89|61.69|0
1727451900000|2024-09-27 15:45:00|63.86|61.66|64.41|62.21|64.41|62.21|63.86|61.66|0
1727452200000|2024-09-27 15:50:00|64.37|62.17|64.54|62.34|64.86|62.66|64.37|62.17|0
1727452500000|2024-09-27 15:55:00|64.47|62.27|64.89|62.69|64.93|62.73|64.44|62.24|0
1727452800000|2024-09-27 16:00:00|64.86|62.66|64.96|62.76|65.06|62.86|64.8|62.6|0
1727453100000|2024-09-27 16:05:00|64.99|62.79|65.25|63.05|65.29|63.09|64.63|62.43|0
1727453400000|2024-09-27 16:10:00|65.29|63.09|65.55|63.35|65.65|63.45|65.22|63.02|0
1727453700000|2024-09-27 16:15:00|65.58|63.38|65.38|63.18|65.62|63.42|64.92|62.72|0
1727454000000|2024-09-27 16:20:00|65.35|63.15|65.45|63.25|65.58|63.38|65.22|63.02|0
1727454300000|2024-09-27 16:25:00|65.41|63.21|65.18|62.98|65.61|63.41|64.95|62.75|0
1727454600000|2024-09-27 16:30:00|65.25|63.05|65.24|63.04|65.38|63.18|64.95|62.75|0
1727454900000|2024-09-27 16:35:00|65.28|63.08|65.11|62.91|65.28|63.08|64.85|62.65|0
1727455200000|2024-09-27 16:40:00|65.14|62.94|65.16|62.96|65.27|63.07|64.2|62|0
1727455500000|2024-09-27 16:45:00|65.19|62.99|65.98|63.78|66.09|63.89|65.19|62.99|0
1727455800000|2024-09-27 16:50:00|65.95|63.75|66.45|64.25|66.48|64.28|65.85|63.65|0
1727456100000|2024-09-27 16:55:00|66.41|64.21|66.24|64.04|66.45|64.25|66.2|64|0
1727456400000|2024-09-27 17:00:00|66.21|64.01|65.68|63.48|66.21|64.01|65.58|63.38|0
1727456700000|2024-09-27 17:05:00|65.71|63.51|66.64|64.44|66.74|64.54|65.68|63.48|0
1727457000000|2024-09-27 17:10:00|66.68|64.48|66.51|64.31|66.71|64.51|66.37|64.17|0
1727457300000|2024-09-27 17:15:00|66.57|64.37|66.75|64.55|66.79|64.59|66.22|64.02|0
1727457600000|2024-09-27 17:20:00|66.72|64.52|66.52|64.32|66.82|64.62|66.47|64.27|0
1727457900000|2024-09-27 17:25:00|66.62|64.42|66.78|64.58|66.82|64.62|66.61|64.41|0
1727458200000|2024-09-27 17:30:00|66.82|64.62|66.78|64.58|66.95|64.75|66.68|64.48|0
1727458500000|2024-09-27 17:35:00|66.81|64.61|67.11|64.91|67.11|64.91|66.75|64.55|0
1727458800000|2024-09-27 17:40:00|67.08|64.88|66.57|64.37|67.08|64.88|66.54|64.34|0
1727459100000|2024-09-27 17:45:00|66.54|64.34|66.47|64.27|66.71|64.51|66.31|64.11|0
1727459400000|2024-09-27 17:50:00|66.51|64.31|66.1|63.9|66.51|64.31|66.01|63.81|0
1727459700000|2024-09-27 17:55:00|66.14|63.94|65.9|63.7|66.27|64.07|65.87|63.67|0
1727460000000|2024-09-27 18:00:00|65.94|63.74|66.3|64.1|66.3|64.1|65.64|63.44|0
1727460300000|2024-09-27 18:05:00|66.27|64.07|66.4|64.2|66.57|64.37|66.23|64.03|0
1727460600000|2024-09-27 18:10:00|66.47|64.27|66.46|64.26|66.53|64.33|66.33|64.13|0
1727460900000|2024-09-27 18:15:00|66.43|64.23|66.66|64.46|66.7|64.5|66.23|64.03|0
1727461200000|2024-09-27 18:20:00|66.6|64.4|66.59|64.39|66.6|64.4|66.36|64.16|0
1727461500000|2024-09-27 18:25:00|66.56|64.36|67.94|65.74|67.94|65.74|66.53|64.33|0
1727461800000|2024-09-27 18:30:00|67.9|65.7|68.7|66.5|69|66.8|67.75|65.55|0
1727462100000|2024-09-27 18:35:00|68.66|66.46|68.86|66.66|69.31|67.11|68.63|66.43|0
1727462400000|2024-09-27 18:40:00|68.8|66.6|68.25|66.05|69|66.8|68.18|65.98|0
1727462700000|2024-09-27 18:45:00|68.28|66.08|67.53|65.33|68.28|66.08|67.43|65.23|0
1727463000000|2024-09-27 18:50:00|67.57|65.37|67.15|64.95|68.19|65.99|67.02|64.82|0
1727463300000|2024-09-27 18:55:00|67.18|64.98|66.55|64.35|67.18|64.98|66.38|64.18|0
1727463600000|2024-09-27 19:00:00|66.58|64.38|66.54|64.34|66.81|64.61|66.51|64.31|0
1727463900000|2024-09-27 19:05:00|66.58|64.38|66.81|64.61|66.91|64.71|66.44|64.24|0
1727464200000|2024-09-27 19:10:00|66.84|64.64|67.28|65.08|67.34|65.14|66.67|64.47|0
1727464500000|2024-09-27 19:15:00|67.34|65.14|67.14|64.94|67.34|65.14|66.87|64.67|0
1727464800000|2024-09-27 19:20:00|67.11|64.91|67.44|65.24|67.54|65.34|67.01|64.81|0
1727465100000|2024-09-27 19:25:00|67.47|65.27|67.37|65.17|67.81|65.61|67.2|65|0
1727465400000|2024-09-27 19:30:00|67.34|65.14|67.67|65.47|67.94|65.74|67.34|65.14|0
1727465700000|2024-09-27 19:35:00|67.7|65.5|68.01|65.81|68.01|65.81|67.64|65.44|0
1727466000000|2024-09-27 19:40:00|68.04|65.84|69.12|66.92|69.19|66.99|68.04|65.84|0
1727466300000|2024-09-27 19:45:00|69.08|66.88|69.37|67.17|69.37|67.17|68.98|66.78|0
1727466600000|2024-09-27 19:50:00|69.36|67.16|69.32|67.12|69.56|67.36|68.61|66.41|0
1727466900000|2024-09-27 19:55:00|69.33|67.13|70|67.8|70.04|67.84|69.08|66.88|0
1727467200000|2024-09-27 20:00:00|69.97|67.77|70.14|67.94|70.34|68.14|69.93|67.73|0
1727467500000|2024-09-27 20:05:00|70.1|67.9|70.24|68.04|70.27|68.07|70.03|67.83|0
1727467800000|2024-09-27 20:10:00|70.2|68|70.13|67.93|70.27|68.07|70.13|67.93|0
1727655300000|2024-09-30 00:15:00|68.02|65.62|67.85|65.45|68.22|65.82|67.72|65.32|0
1727655600000|2024-09-30 00:20:00|67.88|65.48|68.12|65.72|68.19|65.79|67.85|65.45|0
1727655900000|2024-09-30 00:25:00|68.15|65.75|68.32|65.92|68.35|65.95|68.12|65.72|0
1727656200000|2024-09-30 00:30:00|68.22|66.02|68.12|65.92|68.22|66.02|67.98|65.78|0
1727656500000|2024-09-30 00:35:00|68.08|65.88|68.08|65.88|68.18|65.98|68.01|65.81|0
1727656800000|2024-09-30 00:40:00|68.05|65.85|68.05|65.85|68.08|65.88|67.94|65.74|0
1727657100000|2024-09-30 00:45:00|68.01|65.81|68.04|65.84|68.15|65.95|67.98|65.78|0
1727657400000|2024-09-30 00:50:00|68.08|65.88|68.24|66.04|68.24|66.04|67.97|65.77|0
1727657700000|2024-09-30 00:55:00|68.26|66.06|68.21|66.01|68.31|66.11|68.14|65.94|0
1727658000000|2024-09-30 01:00:00|68.24|66.04|68.55|66.35|68.68|66.48|68.24|66.04|0
1727658300000|2024-09-30 01:05:00|68.51|66.31|68.61|66.41|68.61|66.41|68.34|66.14|0
1727658600000|2024-09-30 01:10:00|68.58|66.38|68.99|66.79|69.12|66.92|68.54|66.34|0
1727658900000|2024-09-30 01:15:00|68.95|66.75|68.91|66.71|69.05|66.85|68.85|66.65|0
1727659200000|2024-09-30 01:20:00|68.95|66.75|68.84|66.64|68.98|66.78|68.71|66.51|0
1727659500000|2024-09-30 01:25:00|68.83|66.63|68.67|66.47|68.98|66.78|68.67|66.47|0
1727659800000|2024-09-30 01:30:00|68.71|66.51|68.53|66.33|68.71|66.51|68.52|66.32|0
1727660100000|2024-09-30 01:35:00|68.57|66.37|68.79|66.59|68.87|66.67|68.53|66.33|0
1727660400000|2024-09-30 01:40:00|68.77|66.57|69.04|66.84|69.11|66.91|68.67|66.47|0
1727660700000|2024-09-30 01:45:00|69.08|66.88|69.49|67.29|69.62|67.42|68.97|66.77|0
1727661000000|2024-09-30 01:50:00|69.5|67.3|69.31|67.11|69.66|67.46|69.31|67.11|0
1727661300000|2024-09-30 01:55:00|69.35|67.15|69.31|67.11|69.48|67.28|69.28|67.08|0
1727661600000|2024-09-30 02:00:00|69.38|67.18|69.41|67.21|69.52|67.32|69.31|67.11|0
1727661900000|2024-09-30 02:05:00|69.45|67.25|69.41|67.21|69.51|67.31|69.34|67.14|0
1727662200000|2024-09-30 02:10:00|69.44|67.24|69.72|67.52|69.89|67.69|69.41|67.21|0
1727662500000|2024-09-30 02:15:00|69.68|67.48|69.44|67.24|69.79|67.59|69.41|67.21|0
1727662800000|2024-09-30 02:20:00|69.47|67.27|69.58|67.38|69.61|67.41|69.44|67.24|0
1727663100000|2024-09-30 02:25:00|69.61|67.41|69.51|67.31|69.61|67.41|69.37|67.17|0
1727663400000|2024-09-30 02:30:00|69.54|67.34|69.61|67.41|69.85|67.65|69.5|67.3|0
1727663700000|2024-09-30 02:35:00|69.57|67.37|69.5|67.3|69.71|67.51|69.5|67.3|0
1727664000000|2024-09-30 02:40:00|69.47|67.27|69.33|67.13|69.47|67.27|69.26|67.06|0
1727664300000|2024-09-30 02:45:00|69.29|67.09|69.22|67.02|69.29|67.09|69.19|66.99|0
1727664600000|2024-09-30 02:50:00|69.19|66.99|69.17|66.97|69.26|67.06|69.08|66.88|0
1727664900000|2024-09-30 02:55:00|69.19|66.99|69.05|66.85|69.19|66.99|69.01|66.81|0
1727665200000|2024-09-30 03:00:00|69.01|66.81|68.94|66.74|69.05|66.85|68.84|66.64|0
1727665500000|2024-09-30 03:05:00|68.93|66.73|68.97|66.77|69.04|66.84|68.91|66.71|0
1727665800000|2024-09-30 03:10:00|69.01|66.81|68.9|66.7|69.04|66.84|68.9|66.7|0
1727666100000|2024-09-30 03:15:00|68.94|66.74|68.9|66.7|68.97|66.77|68.87|66.67|0
1727666400000|2024-09-30 03:20:00|68.97|66.77|68.87|66.67|69|66.8|68.87|66.67|0
1727666700000|2024-09-30 03:25:00|68.9|66.7|68.69|66.49|68.93|66.73|68.66|66.46|0
1727667000000|2024-09-30 03:30:00|68.66|66.46|68.66|66.46|68.79|66.59|68.59|66.39|0
1727667300000|2024-09-30 03:35:00|68.62|66.42|68.66|66.46|68.73|66.53|68.52|66.32|0
1727667600000|2024-09-30 03:40:00|68.62|66.42|68.69|66.49|68.72|66.52|68.59|66.39|0
1727667900000|2024-09-30 03:45:00|68.67|66.47|68.69|66.49|68.82|66.62|68.65|66.45|0
1727668200000|2024-09-30 03:50:00|68.67|66.47|68.72|66.52|68.75|66.55|68.65|66.45|0
1727668500000|2024-09-30 03:55:00|68.75|66.55|68.55|66.35|68.75|66.55|68.48|66.28|0
1727668800000|2024-09-30 04:00:00|68.51|66.31|68.48|66.28|68.55|66.35|68.41|66.21|0
1727669100000|2024-09-30 04:05:00|68.51|66.31|68.47|66.27|68.51|66.31|68.41|66.21|0
1727669400000|2024-09-30 04:10:00|68.51|66.31|68.61|66.41|68.64|66.44|68.47|66.27|0
1727669700000|2024-09-30 04:15:00|68.64|66.44|68.54|66.34|68.69|66.49|68.54|66.34|0
1727670000000|2024-09-30 04:20:00|68.57|66.37|68.6|66.4|68.67|66.47|68.57|66.37|0
1727670300000|2024-09-30 04:25:00|68.64|66.44|68.74|66.54|68.77|66.57|68.57|66.37|0
1727670600000|2024-09-30 04:30:00|68.77|66.57|68.84|66.64|68.98|66.78|68.7|66.5|0
1727670900000|2024-09-30 04:35:00|68.8|66.6|68.84|66.64|68.91|66.71|68.77|66.57|0
1727671200000|2024-09-30 04:40:00|68.8|66.6|68.8|66.6|68.87|66.67|68.77|66.57|0
1727671500000|2024-09-30 04:45:00|68.77|66.57|69|66.8|69|66.8|68.77|66.57|0
1727671800000|2024-09-30 04:50:00|68.97|66.77|68.86|66.66|69|66.8|68.86|66.66|0
1727672100000|2024-09-30 04:55:00|68.83|66.63|68.86|66.66|68.93|66.73|68.83|66.63|0
1727672400000|2024-09-30 05:00:00|68.9|66.7|69.03|66.83|69.07|66.87|68.9|66.7|0
1727672700000|2024-09-30 05:05:00|69|66.8|68.89|66.69|69.03|66.83|68.79|66.59|0
1727673000000|2024-09-30 05:10:00|68.88|66.68|69.13|66.93|69.13|66.93|68.86|66.66|0
1727673300000|2024-09-30 05:15:00|69.1|66.9|68.99|66.79|69.13|66.93|68.92|66.72|0
1727673600000|2024-09-30 05:20:00|69.03|66.83|68.89|66.69|69.13|66.93|68.89|66.69|0
1727673900000|2024-09-30 05:25:00|68.85|66.65|68.95|66.75|68.96|66.76|68.82|66.62|0
1727674200000|2024-09-30 05:30:00|68.92|66.72|69.02|66.82|69.02|66.82|68.78|66.58|0
1727674500000|2024-09-30 05:35:00|69.09|66.89|69.12|66.92|69.19|66.99|68.95|66.75|0
1727674800000|2024-09-30 05:40:00|69.14|66.94|69.12|66.92|69.26|67.06|69.05|66.85|0
1727675100000|2024-09-30 05:45:00|69.08|66.88|69.29|67.09|69.32|67.12|68.98|66.78|0
1727675400000|2024-09-30 05:50:00|69.25|67.05|69.48|67.28|69.49|67.29|69.25|67.05|0
1727675700000|2024-09-30 05:55:00|69.49|67.29|69.46|67.26|69.6|67.4|69.39|67.19|0
1727676000000|2024-09-30 06:00:00|69.42|67.22|69.34|67.14|69.63|67.43|69.25|67.05|0
1727676300000|2024-09-30 06:05:00|69.32|67.12|69.52|67.32|69.59|67.39|69.18|66.98|0
1727676600000|2024-09-30 06:10:00|69.49|67.29|69.69|67.49|69.8|67.6|69.49|67.29|0
1727676900000|2024-09-30 06:15:00|69.73|67.53|69.72|67.52|69.73|67.53|69.52|67.32|0
1727677200000|2024-09-30 06:20:00|69.69|67.49|69.98|67.78|70.07|67.87|69.69|67.49|0
1727677500000|2024-09-30 06:25:00|70.03|67.83|70.07|67.87|70.14|67.94|69.95|67.75|0
1727677800000|2024-09-30 06:30:00|70.09|67.89|69.93|67.73|70.17|67.97|69.89|67.69|0
1727678100000|2024-09-30 06:35:00|69.89|67.69|69.92|67.72|70.03|67.83|69.82|67.62|0
1727678400000|2024-09-30 06:40:00|69.94|67.74|69.78|67.58|69.96|67.76|69.72|67.52|0
1727678700000|2024-09-30 06:45:00|69.82|67.62|69.85|67.65|69.92|67.72|69.75|67.55|0
1727679000000|2024-09-30 06:50:00|69.83|67.63|69.5|67.3|69.83|67.63|69.37|67.17|0
1727679300000|2024-09-30 06:55:00|69.54|67.34|69.67|67.47|69.71|67.51|69.43|67.23|0
1727679600000|2024-09-30 07:00:00|69.64|67.44|69.5|67.3|69.85|67.65|69.5|67.3|0
1727679900000|2024-09-30 07:05:00|69.52|67.32|68.88|66.68|69.52|67.32|68.81|66.61|0
1727680200000|2024-09-30 07:10:00|68.85|66.65|68.71|66.51|68.88|66.68|68.61|66.41|0
1727680500000|2024-09-30 07:15:00|68.67|66.47|68.94|66.74|68.94|66.74|68.54|66.34|0
1727680800000|2024-09-30 07:20:00|68.96|66.76|68.98|66.78|69.29|67.09|68.91|66.71|0
1727681100000|2024-09-30 07:25:00|68.94|66.74|69.04|66.84|69.08|66.88|68.87|66.67|0
1727681400000|2024-09-30 07:30:00|69.01|66.81|68.4|66.2|69.08|66.88|68.23|66.03|0
1727681700000|2024-09-30 07:35:00|68.37|66.17|68.43|66.23|68.47|66.27|68.2|66|0
1727682000000|2024-09-30 07:40:00|68.4|66.2|68.12|65.92|68.4|66.2|68.02|65.82|0
1727682300000|2024-09-30 07:45:00|68.09|65.89|67.99|65.79|68.12|65.92|67.92|65.72|0
1727682600000|2024-09-30 07:50:00|68.02|65.82|68.12|65.92|68.33|66.13|67.99|65.79|0
1727682900000|2024-09-30 07:55:00|68.09|65.89|68.31|66.11|68.32|66.12|68.05|65.85|0
1727683200000|2024-09-30 08:00:00|68.49|66.29|68.66|66.46|68.73|66.53|68.31|66.11|0
1727683500000|2024-09-30 08:05:00|68.73|66.53|68.9|66.7|69.07|66.87|68.64|66.44|0
1727683800000|2024-09-30 08:10:00|68.87|66.67|69.03|66.83|69.07|66.87|68.8|66.6|0
1727684100000|2024-09-30 08:15:00|69.05|66.85|69.31|67.11|69.34|67.14|69.05|66.85|0
1727684400000|2024-09-30 08:20:00|69.27|67.07|68.86|66.66|69.27|67.07|68.86|66.66|0
1727684700000|2024-09-30 08:25:00|68.89|66.69|68.6|66.4|68.89|66.69|68.53|66.33|0
1727685000000|2024-09-30 08:30:00|68.62|66.42|69.23|67.03|69.34|67.14|68.58|66.38|0
1727685300000|2024-09-30 08:35:00|69.2|67|68.82|66.62|69.2|67|68.51|66.31|0
1727685600000|2024-09-30 08:40:00|68.85|66.65|68.85|66.65|68.96|66.76|68.65|66.45|0
1727685900000|2024-09-30 08:45:00|68.89|66.69|69.04|66.84|69.09|66.89|68.8|66.6|0
1727686200000|2024-09-30 08:50:00|69.06|66.86|69.02|66.82|69.23|67.03|68.92|66.72|0
1727686500000|2024-09-30 08:55:00|68.95|66.75|68.81|66.61|69.05|66.85|68.81|66.61|0
1727686800000|2024-09-30 09:00:00|68.85|66.65|69.15|66.95|69.29|67.09|68.85|66.65|0
1727687100000|2024-09-30 09:05:00|69.17|66.97|69.08|66.88|69.17|66.97|69.01|66.81|0
1727687400000|2024-09-30 09:10:00|69.1|66.9|69.25|67.05|69.32|67.12|69.01|66.81|0
1727687700000|2024-09-30 09:15:00|69.18|66.98|69.46|67.26|69.67|67.47|69.17|66.97|0
1727688000000|2024-09-30 09:20:00|69.49|67.29|68.9|66.7|69.53|67.33|68.9|66.7|0
1727688300000|2024-09-30 09:25:00|68.84|66.64|68.77|66.57|68.94|66.74|68.63|66.43|0
1727688600000|2024-09-30 09:30:00|68.73|66.53|68.59|66.39|68.77|66.57|68.53|66.33|0
1727688900000|2024-09-30 09:35:00|68.56|66.36|68.97|66.77|69.04|66.84|68.56|66.36|0
1727689200000|2024-09-30 09:40:00|68.98|66.78|68.97|66.77|69.1|66.9|68.86|66.66|0
1727689500000|2024-09-30 09:45:00|68.86|66.66|68.72|66.52|68.96|66.76|68.66|66.46|0
1727689800000|2024-09-30 09:50:00|68.71|66.51|68.81|66.61|68.82|66.62|68.65|66.45|0
1727690100000|2024-09-30 09:55:00|68.79|66.59|68.75|66.55|68.88|66.68|68.75|66.55|0
1727690400000|2024-09-30 10:00:00|68.72|66.52|68.68|66.48|68.89|66.69|68.65|66.45|0
1727690700000|2024-09-30 10:05:00|68.72|66.52|68.84|66.64|68.92|66.72|68.65|66.45|0
1727691000000|2024-09-30 10:10:00|68.78|66.58|68.8|66.6|68.85|66.65|68.65|66.45|0
1727691300000|2024-09-30 10:15:00|68.82|66.62|68.75|66.55|68.83|66.63|68.61|66.41|0
1727691600000|2024-09-30 10:20:00|68.78|66.58|68.61|66.41|68.87|66.67|68.61|66.41|0
1727691900000|2024-09-30 10:25:00|68.64|66.44|68.88|66.68|68.95|66.75|68.54|66.34|0
1727692200000|2024-09-30 10:30:00|68.86|66.66|69.22|67.02|69.29|67.09|68.81|66.61|0
1727692500000|2024-09-30 10:35:00|69.25|67.05|69.35|67.15|69.5|67.3|68.34|66.14|0
1727692800000|2024-09-30 10:40:00|69.37|67.17|69.38|67.18|69.49|67.29|69.28|67.08|0
1727693100000|2024-09-30 10:45:00|69.42|67.22|69.36|67.16|69.48|67.28|69.28|67.08|0
1727693400000|2024-09-30 10:50:00|69.38|67.18|69.34|67.14|69.47|67.27|69.24|67.04|0
1727693700000|2024-09-30 10:55:00|69.31|67.11|69.31|67.11|69.33|67.13|69.13|66.93|0
1727694000000|2024-09-30 11:00:00|69.27|67.07|69.37|67.17|69.53|67.33|69.27|67.07|0
1727694300000|2024-09-30 11:05:00|69.41|67.21|69.96|67.76|70.13|67.93|69.41|67.21|0
1727694600000|2024-09-30 11:10:00|70.03|67.83|70.52|68.32|70.52|68.32|69.99|67.79|0
1727694900000|2024-09-30 11:15:00|70.5|68.3|70.2|68|70.52|68.32|70.2|68|0
1727695200000|2024-09-30 11:20:00|70.22|68.02|70.23|68.03|70.3|68.1|70.09|67.89|0
1727695500000|2024-09-30 11:25:00|70.2|68|70.26|68.06|70.3|68.1|70.08|67.88|0
1727695800000|2024-09-30 11:30:00|70.28|68.08|70.12|67.92|70.3|68.1|70.09|67.89|0
1727696100000|2024-09-30 11:35:00|70.11|67.91|70.58|68.38|70.65|68.45|70.02|67.82|0
1727696400000|2024-09-30 11:40:00|69.68|67.48|70.23|68.03|70.23|68.03|69.68|67.48|0
1727696700000|2024-09-30 11:45:00|70.19|67.99|70.33|68.13|70.33|68.13|70.16|67.96|0
1727697000000|2024-09-30 11:50:00|70.3|68.1|70.29|68.09|70.4|68.2|70.22|68.02|0
1727697300000|2024-09-30 11:55:00|70.33|68.13|70.15|67.95|70.33|68.13|70.14|67.94|0
1727697600000|2024-09-30 12:00:00|70.22|68.02|69.98|67.78|70.26|68.06|69.91|67.71|0
1727697900000|2024-09-30 12:05:00|69.94|67.74|69.66|67.46|69.98|67.78|69.56|67.36|0
1727698200000|2024-09-30 12:10:00|69.63|67.43|69.97|67.77|70.01|67.81|69.59|67.39|0
1727698500000|2024-09-30 12:15:00|70.01|67.81|69.9|67.7|70.04|67.84|69.8|67.6|0
1727698800000|2024-09-30 12:20:00|69.94|67.74|69.97|67.77|70.04|67.84|69.9|67.7|0
1727699100000|2024-09-30 12:25:00|69.93|67.73|69.83|67.63|69.97|67.77|69.79|67.59|0
1727699400000|2024-09-30 12:30:00|69.86|67.66|70|67.8|70.1|67.9|69.83|67.63|0
1727699700000|2024-09-30 12:35:00|69.98|67.78|69.96|67.76|70.03|67.83|69.79|67.59|0
1727700000000|2024-09-30 12:40:00|69.95|67.75|70.13|67.93|70.21|68.01|69.89|67.69|0
1727700300000|2024-09-30 12:45:00|70.1|67.9|70.29|68.09|70.33|68.13|69.89|67.69|0
1727700600000|2024-09-30 12:50:00|70.26|68.06|70.08|67.88|70.26|68.06|70.05|67.85|0
1727700900000|2024-09-30 12:55:00|70.12|67.92|70.22|68.02|70.29|68.09|70.08|67.88|0
1727701200000|2024-09-30 13:00:00|70.26|68.06|70.18|67.98|70.46|68.26|70.08|67.88|0
1727701500000|2024-09-30 13:05:00|70.15|67.95|70.04|67.84|70.22|68.02|69.96|67.76|0
1727701800000|2024-09-30 13:10:00|69.94|67.74|69.73|67.53|69.97|67.77|69.69|67.49|0
1727702100000|2024-09-30 13:15:00|69.76|67.56|70.06|67.86|70.26|68.06|69.73|67.53|0
1727702400000|2024-09-30 13:20:00|70.03|67.83|70.16|67.96|70.2|68|69.99|67.79|0
1727702700000|2024-09-30 13:25:00|70.13|67.93|70.06|67.86|70.16|67.96|69.92|67.72|0
1727703000000|2024-09-30 13:30:00|70.02|67.82|68.98|66.78|70.02|67.82|68.85|66.65|0
1727703300000|2024-09-30 13:35:00|69.05|66.85|68.95|66.75|69.15|66.95|68.5|66.3|0
1727703600000|2024-09-30 13:40:00|68.91|66.71|69.15|66.95|69.43|67.23|68.78|66.58|0
1727703900000|2024-09-30 13:45:00|69.13|66.93|68.87|66.67|69.15|66.95|68.77|66.57|0
1727704200000|2024-09-30 13:50:00|68.84|66.64|69.64|67.44|69.68|67.48|68.77|66.57|0
1727704500000|2024-09-30 13:55:00|69.61|67.41|70.02|67.82|70.09|67.89|69.54|67.34|0
1727704800000|2024-09-30 14:00:00|70.05|67.85|70.87|68.67|70.87|68.67|69.85|67.65|0
1727705100000|2024-09-30 14:05:00|70.9|68.7|70.51|68.31|70.9|68.7|70.41|68.21|0
1727705400000|2024-09-30 14:10:00|70.62|68.42|70.93|68.73|70.93|68.73|70.48|68.28|0
1727705700000|2024-09-30 14:15:00|70.9|68.7|71.1|68.9|71.17|68.97|70.76|68.56|0
1727706000000|2024-09-30 14:20:00|71.14|68.94|71.24|69.04|71.28|69.08|70.79|68.59|0
1727706300000|2024-09-30 14:25:00|71.28|69.08|70.58|68.38|71.49|69.29|70.58|68.38|0
1727706600000|2024-09-30 14:30:00|70.54|68.34|70.02|67.82|70.61|68.41|69.85|67.65|0
1727706900000|2024-09-30 14:35:00|69.98|67.78|69.53|67.33|70.34|68.14|69.5|67.3|0
1727707200000|2024-09-30 14:40:00|69.5|67.3|69.56|67.36|69.7|67.5|69.36|67.16|0
1727707500000|2024-09-30 14:45:00|69.53|67.33|69.29|67.09|69.63|67.43|69.15|66.95|0
1727707800000|2024-09-30 14:50:00|69.36|67.16|69.56|67.36|69.7|67.5|69.32|67.12|0
1727708100000|2024-09-30 14:55:00|69.53|67.33|69.58|67.38|69.73|67.53|69.39|67.19|0
1727708400000|2024-09-30 15:00:00|69.63|67.43|69.08|66.88|69.66|67.46|69.04|66.84|0
1727708700000|2024-09-30 15:05:00|69.14|66.94|69.76|67.56|69.76|67.56|69.04|66.84|0
1727709000000|2024-09-30 15:10:00|69.69|67.49|69.14|66.94|69.8|67.6|69.07|66.87|0
1727709300000|2024-09-30 15:15:00|69.17|66.97|69.21|67.01|69.34|67.14|69|66.8|0
1727709600000|2024-09-30 15:20:00|69.24|67.04|69.15|66.95|69.27|67.07|68.97|66.77|0
1727709900000|2024-09-30 15:25:00|69.17|66.97|69.13|66.93|69.44|67.24|69.1|66.9|0
1727710200000|2024-09-30 15:30:00|69.1|66.9|69.41|67.21|69.48|67.28|68.88|66.68|0
1727710500000|2024-09-30 15:35:00|69.44|67.24|69.82|67.62|69.89|67.69|69.32|67.12|0
1727710800000|2024-09-30 15:40:00|69.85|67.65|69.61|67.41|70.3|68.1|69.44|67.24|0
1727711100000|2024-09-30 15:45:00|69.64|67.44|69.23|67.03|69.71|67.51|69.13|66.93|0
1727711400000|2024-09-30 15:50:00|69.26|67.06|68.35|66.15|69.3|67.1|68.32|66.12|0
1727711700000|2024-09-30 15:55:00|68.32|66.12|68.28|66.08|68.42|66.22|68.18|65.98|0
1727712000000|2024-09-30 16:00:00|68.25|66.05|68.01|65.81|68.35|66.15|67.98|65.78|0
1727712300000|2024-09-30 16:05:00|67.99|65.79|67.74|65.54|68.08|65.88|67.37|65.17|0
1727712600000|2024-09-30 16:10:00|67.7|65.5|67.6|65.4|68.14|65.94|67.4|65.2|0
1727712900000|2024-09-30 16:15:00|67.57|65.37|67.7|65.5|67.7|65.5|67.4|65.2|0
1727713200000|2024-09-30 16:20:00|67.73|65.53|67.73|65.53|67.8|65.6|67.4|65.2|0
1727713500000|2024-09-30 16:25:00|67.77|65.57|67.83|65.63|67.87|65.67|67.6|65.4|0
1727713800000|2024-09-30 16:30:00|67.9|65.7|68.07|65.87|68.1|65.9|67.71|65.51|0
1727714100000|2024-09-30 16:35:00|68.03|65.83|67.96|65.76|68.03|65.83|67.69|65.49|0
1727714400000|2024-09-30 16:40:00|68|65.8|68.23|66.03|68.23|66.03|67.96|65.76|0
1727714700000|2024-09-30 16:45:00|68.2|66|68.13|65.93|68.27|66.07|68.03|65.83|0
1727715000000|2024-09-30 16:50:00|68.06|65.86|68.16|65.96|68.26|66.06|67.93|65.73|0
1727715300000|2024-09-30 16:55:00|68.2|66|68.23|66.03|68.23|66.03|68.06|65.86|0
1727715600000|2024-09-30 17:00:00|68.33|66.13|68.5|66.3|68.53|66.33|68.26|66.06|0
1727715900000|2024-09-30 17:05:00|68.53|66.33|68.13|65.93|68.53|66.33|67.94|65.74|0
1727716200000|2024-09-30 17:10:00|68.09|65.89|68.54|66.34|68.57|66.37|67.92|65.72|0
1727716500000|2024-09-30 17:15:00|68.5|66.3|68.63|66.43|68.67|66.47|68.19|65.99|0
1727716800000|2024-09-30 17:20:00|68.59|66.39|68.52|66.32|68.66|66.46|68.32|66.12|0
1727717100000|2024-09-30 17:25:00|68.46|66.26|68.9|66.7|68.93|66.73|68.35|66.15|0
1727717400000|2024-09-30 17:30:00|68.93|66.73|68.79|66.59|69|66.8|68.69|66.49|0
1727717700000|2024-09-30 17:35:00|68.83|66.63|68.79|66.59|68.88|66.68|68.62|66.42|0
1727718000000|2024-09-30 17:40:00|68.83|66.63|68.65|66.45|68.86|66.66|68.55|66.35|0
1727718300000|2024-09-30 17:45:00|68.69|66.49|68.55|66.35|68.82|66.62|68.51|66.31|0
1727718600000|2024-09-30 17:50:00|68.53|66.33|68.55|66.35|68.65|66.45|68.44|66.24|0
1727718900000|2024-09-30 17:55:00|68.31|66.11|68.2|66|68.85|66.65|68.03|65.83|0
1727719200000|2024-09-30 18:00:00|68.27|66.07|67.97|65.77|68.54|66.34|67.97|65.77|0
1727719500000|2024-09-30 18:05:00|67.99|65.79|68.24|66.04|68.69|66.49|67.97|65.77|0
1727719800000|2024-09-30 18:10:00|68.28|66.08|69.3|67.1|69.37|67.17|68.28|66.08|0
1727720100000|2024-09-30 18:15:00|69.37|67.17|70.8|68.6|70.8|68.6|68.7|66.5|0
1727720400000|2024-09-30 18:20:00|70.95|68.75|72.31|70.11|72.75|70.55|70.29|68.09|0
1727720700000|2024-09-30 18:25:00|72.17|69.97|71.06|68.86|72.58|70.38|71.03|68.83|0
1727721000000|2024-09-30 18:30:00|71.1|68.9|70.53|68.33|71.88|69.68|70.15|67.95|0
1727721300000|2024-09-30 18:35:00|70.6|68.4|68.95|66.75|70.6|68.4|68.81|66.61|0
1727721600000|2024-09-30 18:40:00|68.88|66.68|68.57|66.37|69.02|66.82|68.44|66.24|0
1727721900000|2024-09-30 18:45:00|68.5|66.3|68.54|66.34|68.6|66.4|68.06|65.86|0
1727722200000|2024-09-30 18:50:00|68.47|66.27|68.05|65.85|68.83|66.63|67.95|65.75|0
1727722500000|2024-09-30 18:55:00|68.09|65.89|68.77|66.57|68.77|66.57|68.02|65.82|0
1727722800000|2024-09-30 19:00:00|68.81|66.61|68.98|66.78|69.57|67.37|68.8|66.6|0
1727723100000|2024-09-30 19:05:00|68.94|66.74|68.91|66.71|69.08|66.88|68.63|66.43|0
1727723400000|2024-09-30 19:10:00|68.94|66.74|69.01|66.81|69.42|67.22|68.8|66.6|0
1727723700000|2024-09-30 19:15:00|68.97|66.77|68.22|66.02|69.11|66.91|68.11|65.91|0
1727724000000|2024-09-30 19:20:00|68.25|66.05|68.45|66.25|68.69|66.49|68.18|65.98|0
1727724300000|2024-09-30 19:25:00|68.44|66.24|68.28|66.08|68.62|66.42|68.21|66.01|0
1727724600000|2024-09-30 19:30:00|68.42|66.22|68.24|66.04|68.42|66.22|67.84|65.64|0
1727724900000|2024-09-30 19:35:00|68.3|66.1|67.32|65.12|68.3|66.1|67.29|65.09|0
1727725200000|2024-09-30 19:40:00|67.36|65.16|66.88|64.68|67.63|65.43|66.82|64.62|0
1727725500000|2024-09-30 19:45:00|66.78|64.58|68.14|65.94|68.2|66|65.72|63.52|0
1727725800000|2024-09-30 19:50:00|68.03|65.83|64.99|62.79|68.03|65.83|64.83|62.63|0
1727726100000|2024-09-30 19:55:00|64.96|62.76|64.76|62.56|65.05|62.85|63.82|61.62|0
1727726400000|2024-09-30 20:00:00|64.3|62.1|65.18|62.98|65.38|63.18|64.3|62.1|0
1727726700000|2024-09-30 20:05:00|65.21|63.01|65.41|63.21|65.44|63.24|65.02|62.82|0
1727727000000|2024-09-30 20:10:00|65.38|63.18|65.38|63.18|65.41|63.21|65.11|62.91|0
1727727300000|2024-09-30 20:15:00|65.48|63.08|65.28|62.88|65.48|63.08|65.24|62.84|0
1727727600000|2024-09-30 20:20:00|65.26|62.86|64.98|62.58|65.28|62.88|64.98|62.58|0
1727727900000|2024-09-30 20:25:00|65.01|62.61|64.81|62.41|65.11|62.71|64.72|62.32|0
1727728200000|2024-09-30 20:30:00|64.85|62.45|65.04|62.64|65.04|62.64|64.78|62.38|0
1727728500000|2024-09-30 20:35:00|65.01|62.61|64.94|62.54|65.04|62.64|64.91|62.51|0
1727728800000|2024-09-30 20:40:00|64.97|62.57|65.04|62.64|65.07|62.67|64.97|62.57|0
1727729100000|2024-09-30 20:45:00|65.07|62.67|65.2|62.8|65.23|62.83|65.07|62.67|0
1727729400000|2024-09-30 20:50:00|65.26|62.86|65.3|62.9|65.3|62.9|65.2|62.8|0
1727729700000|2024-09-30 20:55:00|65.28|62.88|65.74|63.34|65.79|63.39|65.28|62.88|0
1727730000000|2024-09-30 21:00:00|65.78|63.38|65.7|63.3|65.83|63.43|65.7|63.3|0
1727730300000|2024-09-30 21:05:00|65.73|63.33|65.73|63.33|65.76|63.36|65.73|63.33|0
1727730600000|2024-09-30 21:10:00|65.68|63.28|65.7|63.3|65.73|63.33|65.68|63.28|0
1727730900000|2024-09-30 21:15:00|65.74|63.34|65.73|63.33|65.79|63.39|65.7|63.3|0
1727731200000|2024-09-30 21:20:00|65.71|63.31|65.7|63.3|65.73|63.33|65.68|63.28|0
1727731500000|2024-09-30 21:25:00|65.71|63.31|65.7|63.3|65.71|63.31|65.69|63.29|0
1727731800000|2024-09-30 21:30:00|65.63|63.23|65.65|63.25|65.67|63.27|65.61|63.21|0
1727732100000|2024-09-30 21:35:00|65.68|63.28|65.65|63.25|65.73|63.33|65.59|63.19|0
1727732400000|2024-09-30 21:40:00|65.64|63.24|65.55|63.15|65.64|63.24|65.52|63.12|0
1727732700000|2024-09-30 21:45:00|65.6|63.2|65.5|63.1|65.62|63.22|65.5|63.1|0
1727733000000|2024-09-30 21:50:00|65.58|63.18|65.47|63.07|65.59|63.19|65.46|63.06|0
1727733300000|2024-09-30 21:55:00|65.51|63.11|65.5|63.1|65.55|63.15|65.46|63.06|0
1727733600000|2024-09-30 22:00:00|65.54|63.14|65.52|63.12|65.54|63.14|65.35|62.95|0
1727733900000|2024-09-30 22:05:00|65.53|63.13|65.96|63.56|66.04|63.64|65.5|63.1|0
1727734200000|2024-09-30 22:10:00|65.93|63.53|65.99|63.59|66.09|63.69|65.89|63.49|0
1727734500000|2024-09-30 22:15:00|66.02|63.62|65.99|63.59|66.29|63.89|65.99|63.59|0
1727734800000|2024-09-30 22:20:00|66.02|63.62|65.92|63.52|66.09|63.69|65.92|63.52|0
1727735100000|2024-09-30 22:25:00|65.89|63.49|65.72|63.32|65.89|63.49|65.49|63.09|0
1727735400000|2024-09-30 22:30:00|65.74|63.34|65.55|63.15|65.85|63.45|65.52|63.12|0
1727735700000|2024-09-30 22:35:00|65.52|63.12|65.42|63.02|65.54|63.14|65.39|62.99|0
1727736000000|2024-09-30 22:40:00|65.37|62.97|65.58|63.18|65.65|63.25|65.35|62.95|0
1727736300000|2024-09-30 22:45:00|65.55|63.15|65.48|63.08|65.71|63.31|65.45|63.05|0
1727736600000|2024-09-30 22:50:00|65.45|63.05|65.51|63.11|65.55|63.15|65.42|63.02|0
1727736900000|2024-09-30 22:55:00|65.55|63.15|65.59|63.19|65.64|63.24|65.45|63.05|0
1727737200000|2024-09-30 23:00:00|65.58|63.18|65.84|63.44|65.87|63.47|65.58|63.18|0
1727737500000|2024-09-30 23:05:00|65.81|63.41|65.7|63.3|65.97|63.57|65.61|63.21|0
1727737800000|2024-09-30 23:10:00|65.69|63.29|65.6|63.2|65.77|63.37|65.57|63.17|0
1727738100000|2024-09-30 23:15:00|65.57|63.17|65.73|63.33|65.73|63.33|65.54|63.14|0
1727738400000|2024-09-30 23:20:00|65.7|63.3|65.75|63.35|65.8|63.4|65.63|63.23|0
1727738700000|2024-09-30 23:25:00|65.77|63.37|65.86|63.46|65.95|63.55|65.77|63.37|0
1727739000000|2024-09-30 23:30:00|65.85|63.45|65.83|63.43|65.93|63.53|65.79|63.39|0
1727739300000|2024-09-30 23:35:00|65.86|63.46|65.83|63.43|65.88|63.48|65.79|63.39|0
1727739600000|2024-09-30 23:40:00|65.84|63.44|65.68|63.28|65.86|63.46|65.68|63.28|0
1727739900000|2024-09-30 23:45:00|65.69|63.29|65.85|63.45|65.85|63.45|65.69|63.29|0
1727740200000|2024-09-30 23:50:00|65.82|63.42|65.59|63.19|65.82|63.42|65.59|63.19|0
1727740500000|2024-09-30 23:55:00|65.61|63.21|65.36|62.96|65.62|63.22|65.29|62.89|0
1727740800000|2024-10-01 00:00:00|65.39|62.99|65.39|62.99|65.65|63.25|65.13|62.73|0
1727741100000|2024-10-01 00:05:00|65.35|62.95|65.12|62.72|65.35|62.95|65.12|62.72|0
1727741400000|2024-10-01 00:10:00|65.09|62.69|65.32|62.92|65.32|62.92|65.06|62.66|0
1727741700000|2024-10-01 00:15:00|65.29|62.89|66.57|64.17|66.63|64.23|65.29|62.89|0
1727742000000|2024-10-01 00:20:00|66.6|64.2|66.33|63.93|66.63|64.23|66.33|63.93|0
1727742300000|2024-10-01 00:25:00|66.36|63.96|66.07|63.67|66.43|64.03|66.03|63.63|0
1727742600000|2024-10-01 00:30:00|65.97|63.77|65.9|63.7|66|63.8|65.86|63.66|0
1727742900000|2024-10-01 00:35:00|65.83|63.63|65.8|63.6|65.86|63.66|65.7|63.5|0
1727743200000|2024-10-01 00:40:00|65.83|63.63|65.89|63.69|65.96|63.76|65.76|63.56|0
1727743500000|2024-10-01 00:45:00|65.88|63.68|65.37|63.17|65.89|63.69|65.24|63.04|0
1727743800000|2024-10-01 00:50:00|65.33|63.13|65.46|63.26|65.53|63.33|65.33|63.13|0
1727744100000|2024-10-01 00:55:00|65.43|63.23|65.46|63.26|65.49|63.29|65.33|63.13|0
1727744400000|2024-10-01 01:00:00|65.43|63.23|65.43|63.23|65.49|63.29|65.36|63.16|0
1727744700000|2024-10-01 01:05:00|65.41|63.21|65.36|63.16|65.43|63.23|65.29|63.09|0
1727745000000|2024-10-01 01:10:00|65.33|63.13|65.39|63.19|65.42|63.22|65.23|63.03|0
1727745300000|2024-10-01 01:15:00|65.37|63.17|65.42|63.22|65.49|63.29|65.29|63.09|0
1727745600000|2024-10-01 01:20:00|65.39|63.19|65.32|63.12|65.42|63.22|65.29|63.09|0
1727745900000|2024-10-01 01:25:00|65.29|63.09|64.99|62.79|65.32|63.12|64.93|62.73|0
1727746200000|2024-10-01 01:30:00|64.96|62.76|64.86|62.66|64.99|62.79|64.73|62.53|0
1727746500000|2024-10-01 01:35:00|64.88|62.68|64.79|62.59|64.88|62.68|64.63|62.43|0
1727746800000|2024-10-01 01:40:00|64.73|62.53|64.76|62.56|64.76|62.56|64.66|62.46|0
1727747100000|2024-10-01 01:45:00|64.73|62.53|64.72|62.52|64.89|62.69|64.5|62.3|0
1727747400000|2024-10-01 01:50:00|64.69|62.49|64.46|62.26|64.69|62.49|64.43|62.23|0
1727747700000|2024-10-01 01:55:00|64.43|62.23|64.33|62.13|64.62|62.42|64.33|62.13|0
1727748000000|2024-10-01 02:00:00|64.36|62.16|64.59|62.39|64.62|62.42|64.3|62.1|0
1727748300000|2024-10-01 02:05:00|64.62|62.42|64.65|62.45|64.65|62.45|64.55|62.35|0
1727748600000|2024-10-01 02:10:00|64.62|62.42|64.71|62.51|64.71|62.51|64.55|62.35|0
1727748900000|2024-10-01 02:15:00|64.68|62.48|64.65|62.45|64.71|62.51|64.61|62.41|0
1727749200000|2024-10-01 02:20:00|64.66|62.46|64.65|62.45|64.78|62.58|64.65|62.45|0
1727749500000|2024-10-01 02:25:00|64.68|62.48|64.64|62.44|64.71|62.51|64.58|62.38|0
1727749800000|2024-10-01 02:30:00|64.66|62.46|64.8|62.6|64.8|62.6|64.64|62.44|0
1727750100000|2024-10-01 02:35:00|64.84|62.64|64.74|62.54|64.9|62.7|64.74|62.54|0
1727750400000|2024-10-01 02:40:00|64.72|62.52|64.73|62.53|64.77|62.57|64.64|62.44|0
1727750700000|2024-10-01 02:45:00|64.7|62.5|64.73|62.53|64.77|62.57|64.67|62.47|0
1727751000000|2024-10-01 02:50:00|64.7|62.5|64.76|62.56|64.76|62.56|64.67|62.47|0
1727751300000|2024-10-01 02:55:00|64.73|62.53|64.92|62.72|65.12|62.92|64.73|62.53|0
1727751600000|2024-10-01 03:00:00|64.89|62.69|65.05|62.85|65.09|62.89|64.86|62.66|0
1727751900000|2024-10-01 03:05:00|65.09|62.89|65.08|62.88|65.12|62.92|65.02|62.82|0
1727752200000|2024-10-01 03:10:00|65.05|62.85|65.08|62.88|65.11|62.91|64.99|62.79|0
1727752500000|2024-10-01 03:15:00|65.11|62.91|65.1|62.9|65.11|62.91|65.02|62.82|0
1727752800000|2024-10-01 03:20:00|65.08|62.88|65.27|63.07|65.27|63.07|65.08|62.88|0
1727753100000|2024-10-01 03:25:00|65.31|63.11|65.4|63.2|65.4|63.2|65.27|63.07|0
1727753400000|2024-10-01 03:30:00|65.37|63.17|65.2|63|65.37|63.17|65.2|63|0
1727753700000|2024-10-01 03:35:00|65.17|62.97|65.24|63.04|65.27|63.07|65.14|62.94|0
1727754000000|2024-10-01 03:40:00|65.3|63.1|65.1|62.9|65.3|63.1|65.07|62.87|0
1727754300000|2024-10-01 03:45:00|65.07|62.87|65.13|62.93|65.13|62.93|64.97|62.77|0
1727754600000|2024-10-01 03:50:00|65.1|62.9|65.13|62.93|65.26|63.06|65.07|62.87|0
1727754900000|2024-10-01 03:55:00|65.1|62.9|65.16|62.96|65.2|63|65.1|62.9|0
1727755200000|2024-10-01 04:00:00|65.18|62.98|65.26|63.06|65.33|63.13|65.16|62.96|0
1727755500000|2024-10-01 04:05:00|65.23|63.03|65.26|63.06|65.29|63.09|65.13|62.93|0
1727755800000|2024-10-01 04:10:00|65.29|63.09|65.42|63.22|65.48|63.28|65.26|63.06|0
1727756100000|2024-10-01 04:15:00|65.45|63.25|65.42|63.22|65.55|63.35|65.42|63.22|0
1727756400000|2024-10-01 04:20:00|65.38|63.18|65.43|63.23|65.45|63.25|65.35|63.15|0
1727756700000|2024-10-01 04:25:00|65.41|63.21|65.28|63.08|65.41|63.21|65.25|63.05|0
1727757000000|2024-10-01 04:30:00|65.3|63.1|65.56|63.36|65.67|63.47|65.28|63.08|0
1727757300000|2024-10-01 04:35:00|65.54|63.34|65.51|63.31|65.67|63.47|65.48|63.28|0
1727757600000|2024-10-01 04:40:00|65.49|63.29|65.6|63.4|65.62|63.42|65.47|63.27|0
1727757900000|2024-10-01 04:45:00|65.57|63.37|65.44|63.24|65.6|63.4|65.41|63.21|0
1727758200000|2024-10-01 04:50:00|65.45|63.25|65.47|63.27|65.54|63.34|65.4|63.2|0
1727758500000|2024-10-01 04:55:00|65.44|63.24|65.47|63.27|65.48|63.28|65.43|63.23|0
1727758800000|2024-10-01 05:00:00|65.53|63.33|65.51|63.31|65.56|63.36|65.48|63.28|0
1727759100000|2024-10-01 05:05:00|65.53|63.33|65.5|63.3|65.73|63.53|65.5|63.3|0
1727759400000|2024-10-01 05:10:00|65.46|63.26|65.43|63.23|65.56|63.36|65.43|63.23|0
1727759700000|2024-10-01 05:15:00|65.46|63.26|65.66|63.46|65.66|63.46|65.46|63.26|0
1727760000000|2024-10-01 05:20:00|65.69|63.49|65.46|63.26|65.69|63.49|65.42|63.22|0
1727760300000|2024-10-01 05:25:00|65.42|63.22|65.39|63.19|65.49|63.29|65.39|63.19|0
1727760600000|2024-10-01 05:30:00|65.36|63.16|65.32|63.12|65.45|63.25|65.26|63.06|0
1727760900000|2024-10-01 05:35:00|65.35|63.15|65.71|63.51|65.78|63.58|65.32|63.12|0
1727761200000|2024-10-01 05:40:00|65.75|63.55|65.68|63.48|65.98|63.78|65.68|63.48|0
1727761500000|2024-10-01 05:45:00|65.71|63.51|65.45|63.25|65.78|63.58|65.45|63.25|0
1727761800000|2024-10-01 05:50:00|65.43|63.23|65.31|63.11|65.43|63.23|65.15|62.95|0
1727762100000|2024-10-01 05:55:00|65.35|63.15|65.58|63.38|65.71|63.51|65.35|63.15|0
1727762400000|2024-10-01 06:00:00|65.54|63.34|65.54|63.34|65.8|63.6|65.48|63.28|0
1727762700000|2024-10-01 06:05:00|65.47|63.27|65.57|63.37|65.64|63.44|65.44|63.24|0
1727763000000|2024-10-01 06:10:00|65.54|63.34|65.41|63.21|65.57|63.37|65.37|63.17|0
1727763300000|2024-10-01 06:15:00|65.39|63.19|65.31|63.11|65.44|63.24|65.24|63.04|0
1727763600000|2024-10-01 06:20:00|65.34|63.14|65.37|63.17|65.4|63.2|65.3|63.1|0
1727763900000|2024-10-01 06:25:00|65.4|63.2|65.24|63.04|65.4|63.2|65.24|63.04|0
1727764200000|2024-10-01 06:30:00|65.2|63|65.04|62.84|65.2|63|65.01|62.81|0
1727764500000|2024-10-01 06:35:00|65.01|62.81|64.97|62.77|65.04|62.84|64.91|62.71|0
1727764800000|2024-10-01 06:40:00|64.95|62.75|65.13|62.93|65.18|62.98|64.94|62.74|0
1727765100000|2024-10-01 06:45:00|65.16|62.96|64.93|62.73|65.16|62.96|64.9|62.7|0
1727765400000|2024-10-01 06:50:00|64.97|62.77|65.13|62.93|65.16|62.96|64.9|62.7|0
1727765700000|2024-10-01 06:55:00|65.16|62.96|65.22|63.02|65.42|63.22|65.16|62.96|0
1727766000000|2024-10-01 07:00:00|65.26|63.06|65.14|62.94|65.72|63.52|65.14|62.94|0
1727766300000|2024-10-01 07:05:00|65.12|62.92|66.14|63.94|66.14|63.94|65.12|62.92|0
1727766600000|2024-10-01 07:10:00|66.11|63.91|66.57|64.37|66.61|64.41|66.08|63.88|0
1727766900000|2024-10-01 07:15:00|66.51|64.31|66.77|64.57|66.77|64.57|66.44|64.24|0
1727767200000|2024-10-01 07:20:00|66.74|64.54|66.7|64.5|67.17|64.97|66.55|64.35|0
1727767500000|2024-10-01 07:25:00|66.66|64.46|66.36|64.16|66.66|64.46|66.17|63.97|0
1727767800000|2024-10-01 07:30:00|66.38|64.18|66.26|64.06|66.59|64.39|66.03|63.83|0
1727768100000|2024-10-01 07:35:00|66.23|64.03|65.86|63.66|66.26|64.06|65.83|63.63|0
1727768400000|2024-10-01 07:40:00|65.85|63.65|65.76|63.56|65.99|63.79|65.76|63.56|0
1727768700000|2024-10-01 07:45:00|65.81|63.61|65.86|63.66|65.94|63.74|65.68|63.48|0
1727769000000|2024-10-01 07:50:00|65.76|63.56|65.66|63.46|65.83|63.63|65.61|63.41|0
1727769300000|2024-10-01 07:55:00|65.63|63.43|65.63|63.43|65.84|63.64|65.59|63.39|0
1727769600000|2024-10-01 08:00:00|65.59|63.39|65.99|63.79|65.99|63.79|65.53|63.33|0
1727769900000|2024-10-01 08:05:00|66.02|63.82|66.1|63.9|66.15|63.95|65.89|63.69|0
1727770200000|2024-10-01 08:10:00|66.12|63.92|66.38|64.18|66.45|64.25|66.08|63.88|0
1727770500000|2024-10-01 08:15:00|66.41|64.21|66.24|64.04|66.48|64.28|66.05|63.85|0
1727770800000|2024-10-01 08:20:00|66.23|64.03|66.41|64.21|66.41|64.21|66.04|63.84|0
1727771100000|2024-10-01 08:25:00|66.39|64.19|66.17|63.97|66.39|64.19|66.14|63.94|0
1727771400000|2024-10-01 08:30:00|66.19|63.99|65.91|63.71|66.27|64.07|65.81|63.61|0
1727771700000|2024-10-01 08:35:00|65.88|63.68|66.17|63.97|66.17|63.97|65.68|63.48|0
1727772000000|2024-10-01 08:40:00|66.2|64|65.9|63.7|66.2|64|65.77|63.57|0
1727772300000|2024-10-01 08:45:00|65.92|63.72|66|63.8|66.07|63.87|65.84|63.64|0
1727772600000|2024-10-01 08:50:00|66.02|63.82|66.3|64.1|66.4|64.2|66.02|63.82|0
1727772900000|2024-10-01 08:55:00|66.31|64.11|66.2|64|66.43|64.23|66.06|63.86|0
1727773200000|2024-10-01 09:00:00|66.23|64.03|66.19|63.99|66.36|64.16|66.1|63.9|0
1727773500000|2024-10-01 09:05:00|66.23|64.03|66.36|64.16|66.42|64.22|66.16|63.96|0
1727773800000|2024-10-01 09:10:00|66.39|64.19|66.49|64.29|66.52|64.32|66.32|64.12|0
1727774100000|2024-10-01 09:15:00|66.44|64.24|66.55|64.35|66.55|64.35|66.29|64.09|0
1727774400000|2024-10-01 09:20:00|66.54|64.34|66.52|64.32|66.62|64.42|66.45|64.25|0
1727774700000|2024-10-01 09:25:00|66.48|64.28|66.15|63.95|66.52|64.32|66.09|63.89|0
1727775000000|2024-10-01 09:30:00|66.12|63.92|66.05|63.85|66.25|64.05|66.02|63.82|0
1727775300000|2024-10-01 09:35:00|66.02|63.82|66.18|63.98|66.18|63.98|66.02|63.82|0
1727775600000|2024-10-01 09:40:00|66.21|64.01|66.21|64.01|66.33|64.13|66.15|63.95|0
1727775900000|2024-10-01 09:45:00|66.18|63.98|66.19|63.99|66.31|64.11|66.11|63.91|0
1727776200000|2024-10-01 09:50:00|66.18|63.98|66.08|63.88|66.18|63.98|65.94|63.74|0
1727776500000|2024-10-01 09:55:00|66.01|63.81|66.02|63.82|66.07|63.87|65.98|63.78|0
1727776800000|2024-10-01 10:00:00|66.04|63.84|66.07|63.87|66.2|64|66.01|63.81|0
1727777100000|2024-10-01 10:05:00|66.04|63.84|66.07|63.87|66.14|63.94|65.97|63.77|0
1727777400000|2024-10-01 10:10:00|66.1|63.9|65.8|63.6|66.1|63.9|65.8|63.6|0
1727777700000|2024-10-01 10:15:00|65.77|63.57|65.8|63.6|65.87|63.67|65.77|63.57|0
1727778000000|2024-10-01 10:20:00|65.77|63.57|65.7|63.5|65.77|63.57|65.6|63.4|0
1727778300000|2024-10-01 10:25:00|65.73|63.53|65.54|63.34|65.73|63.53|65.47|63.27|0
1727778600000|2024-10-01 10:30:00|65.5|63.3|65.6|63.4|65.7|63.5|65.5|63.3|0
1727778900000|2024-10-01 10:35:00|65.63|63.43|65.43|63.23|65.68|63.48|65.43|63.23|0
1727779200000|2024-10-01 10:40:00|65.4|63.2|65.43|63.23|65.46|63.26|65.37|63.17|0
1727779500000|2024-10-01 10:45:00|65.4|63.2|65.36|63.16|65.48|63.28|65.36|63.16|0
1727779800000|2024-10-01 10:50:00|65.33|63.13|65.33|63.13|65.53|63.33|65.26|63.06|0
1727780100000|2024-10-01 10:55:00|65.36|63.16|65.07|62.87|65.39|63.19|64.95|62.75|0
1727780400000|2024-10-01 11:00:00|65.03|62.83|64.77|62.57|65.03|62.83|64.77|62.57|0
1727780700000|2024-10-01 11:05:00|64.76|62.56|64.9|62.7|65|62.8|64.74|62.54|0
1727781000000|2024-10-01 11:10:00|64.87|62.67|64.93|62.73|65|62.8|64.8|62.6|0
1727781300000|2024-10-01 11:15:00|64.96|62.76|65.19|62.99|65.35|63.15|64.86|62.66|0
1727781600000|2024-10-01 11:20:00|65.16|62.96|65.55|63.35|65.55|63.35|65.16|62.96|0
1727781900000|2024-10-01 11:25:00|65.56|63.36|65.51|63.31|65.58|63.38|65.42|63.22|0
1727782200000|2024-10-01 11:30:00|65.48|63.28|65.84|63.64|65.87|63.67|65.41|63.21|0
1727782500000|2024-10-01 11:35:00|65.81|63.61|66.07|63.87|66.09|63.89|65.71|63.51|0
1727782800000|2024-10-01 11:40:00|66.08|63.88|66|63.8|66.1|63.9|65.87|63.67|0
1727783100000|2024-10-01 11:45:00|66.03|63.83|65.96|63.76|66.05|63.85|65.83|63.63|0
1727783400000|2024-10-01 11:50:00|65.95|63.75|65.77|63.57|65.96|63.76|65.67|63.47|0
1727783700000|2024-10-01 11:55:00|65.78|63.58|65.8|63.6|65.86|63.66|65.7|63.5|0
1727784000000|2024-10-01 12:00:00|65.83|63.63|65.53|63.33|65.83|63.63|65.47|63.27|0
1727784300000|2024-10-01 12:05:00|65.56|63.36|65.63|63.43|65.79|63.59|65.53|63.33|0
1727784600000|2024-10-01 12:10:00|65.6|63.4|65.69|63.49|65.76|63.56|65.56|63.36|0
1727784900000|2024-10-01 12:15:00|65.71|63.51|65.82|63.62|66.02|63.82|65.71|63.51|0
1727785200000|2024-10-01 12:20:00|65.84|63.64|65.66|63.46|65.84|63.64|65.66|63.46|0
1727785500000|2024-10-01 12:25:00|65.59|63.39|65.92|63.72|65.92|63.72|65.44|63.24|0
1727785800000|2024-10-01 12:30:00|65.95|63.75|66.18|63.98|66.28|64.08|65.92|63.72|0
1727786100000|2024-10-01 12:35:00|66.15|63.95|66.11|63.91|66.18|63.98|66.01|63.81|0
1727786400000|2024-10-01 12:40:00|66.14|63.94|66.01|63.81|66.18|63.98|65.86|63.66|0
1727786700000|2024-10-01 12:45:00|66.04|63.84|65.97|63.77|66.11|63.91|65.94|63.74|0
1727787000000|2024-10-01 12:50:00|65.94|63.74|65.87|63.67|66.01|63.81|65.84|63.64|0
1727787300000|2024-10-01 12:55:00|65.84|63.64|65.77|63.57|65.94|63.74|65.77|63.57|0
1727787600000|2024-10-01 13:00:00|65.81|63.61|65.77|63.57|65.95|63.75|65.64|63.44|0
1727787900000|2024-10-01 13:05:00|65.8|63.6|65.67|63.47|65.82|63.62|65.61|63.41|0
1727788200000|2024-10-01 13:10:00|65.7|63.5|65.78|63.58|65.87|63.67|65.57|63.37|0
1727788500000|2024-10-01 13:15:00|65.8|63.6|66.23|64.03|66.26|64.06|65.8|63.6|0
1727788800000|2024-10-01 13:20:00|66.26|64.06|66.18|63.98|66.49|64.29|66.16|63.96|0
1727789100000|2024-10-01 13:25:00|66.23|64.03|66.12|63.92|66.32|64.12|66.03|63.83|0
1727789400000|2024-10-01 13:30:00|66.06|63.86|69.59|67.39|69.76|67.56|65.96|63.76|0
1727789700000|2024-10-01 13:35:00|69.62|67.42|72.53|69.78|73.83|71.08|69.41|67.21|0
1727790000000|2024-10-01 13:40:00|72.73|69.98|73.42|70.67|73.67|70.92|72.64|69.89|0
1727790300000|2024-10-01 13:45:00|73.61|70.86|74.74|71.99|75.07|72.32|73.61|70.86|0
1727790600000|2024-10-01 13:50:00|74.96|72.21|76.57|73.82|77.27|74.52|73.47|70.72|0
1727790900000|2024-10-01 13:55:00|76.75|74|75.16|72.08|77.27|74.52|75.08|72|0
1727791200000|2024-10-01 14:00:00|75.21|72.13|75.5|72.42|76.23|73.15|74.2|71.12|0
1727791500000|2024-10-01 14:05:00|75.69|72.61|79.94|76.86|79.94|76.86|75.69|72.61|0
1727791800000|2024-10-01 14:10:00|79.98|76.9|81.46|77.94|82.24|79.16|79.94|76.86|0
1727792100000|2024-10-01 14:15:00|81.61|78.09|80.79|77.27|81.61|78.09|79.72|76.2|0
1727792400000|2024-10-01 14:20:00|80.87|77.35|78.93|75.41|80.87|77.35|78.36|74.84|0
1727792700000|2024-10-01 14:25:00|78.82|75.3|80.91|77.39|81.83|78.31|78.74|75.22|0
1727793000000|2024-10-01 14:30:00|80.95|77.43|81.06|77.54|82.17|78.65|80.37|76.85|0
1727793300000|2024-10-01 14:35:00|80.94|77.42|78|74.48|81.33|77.81|77.86|74.34|0
1727793600000|2024-10-01 14:40:00|78.08|74.56|76.87|73.35|78.15|74.63|76.39|72.87|0
1727793900000|2024-10-01 14:45:00|76.96|73.44|78.22|74.7|78.56|75.04|76.46|72.94|0
1727794200000|2024-10-01 14:50:00|78.3|74.78|79.51|75.99|79.6|76.08|77.99|74.47|0
1727794500000|2024-10-01 14:55:00|79.39|75.87|78.99|75.47|79.63|76.11|78.72|75.2|0
1727794800000|2024-10-01 15:00:00|79.06|75.54|79.47|75.95|79.78|76.26|79.03|75.51|0
1727795100000|2024-10-01 15:05:00|79.63|76.11|81.8|78.28|81.8|78.28|79.38|75.86|0
1727795400000|2024-10-01 15:10:00|81.76|78.24|81.91|78.39|81.92|78.4|80.79|77.27|0
1727795700000|2024-10-01 15:15:00|81.84|78.32|81.37|77.85|82.18|78.66|81.37|77.85|0
1727796000000|2024-10-01 15:20:00|81.49|77.97|81.14|77.62|81.53|78.01|80.49|76.97|0
1727796300000|2024-10-01 15:25:00|81.06|77.54|78.32|74.8|81.06|77.54|78.24|74.72|0
1727796600000|2024-10-01 15:30:00|78.39|74.87|78.54|75.02|80.01|76.49|78.06|74.54|0
1727796900000|2024-10-01 15:35:00|78.52|75|77.47|73.95|78.78|75.26|77.47|73.95|0
1727797200000|2024-10-01 15:40:00|77.36|73.84|77.18|73.66|77.57|74.05|76.48|72.96|0
1727797500000|2024-10-01 15:45:00|77.14|73.62|77.54|74.02|78.02|74.5|77.14|73.62|0
1727797800000|2024-10-01 15:50:00|77.58|74.06|77.36|73.84|77.58|74.06|77.1|73.58|0
1727798100000|2024-10-01 15:55:00|77.28|73.76|77.6|74.08|78|74.48|76.83|73.31|0
1727798400000|2024-10-01 16:00:00|77.71|74.19|76.64|73.12|78.05|74.53|76.49|72.97|0
1727798700000|2024-10-01 16:05:00|76.53|73.01|75.62|72.1|76.67|73.15|75.55|72.03|0
1727799000000|2024-10-01 16:10:00|75.59|72.07|76.09|72.57|76.42|72.9|74.9|71.38|0
1727799300000|2024-10-01 16:15:00|76.13|72.61|76.02|72.5|76.17|72.65|75.51|71.99|0
1727799600000|2024-10-01 16:20:00|75.91|72.39|76.62|73.1|76.88|73.36|75.62|72.1|0
1727799900000|2024-10-01 16:25:00|76.58|73.06|76.58|73.06|77.35|73.83|76.36|72.84|0
1727800200000|2024-10-01 16:30:00|76.65|73.13|77.86|74.34|79.01|75.49|76.39|72.87|0
1727800500000|2024-10-01 16:35:00|78.08|74.56|78.75|75.23|78.9|75.38|77.37|73.85|0
1727800800000|2024-10-01 16:40:00|78.82|75.3|80.11|76.59|80.11|76.59|78.3|74.78|0
1727801100000|2024-10-01 16:45:00|80.15|76.63|80.8|77.28|81.72|78.2|79.92|76.4|0
1727801400000|2024-10-01 16:50:00|80.82|77.3|79.45|75.93|80.82|77.3|78.81|75.29|0
1727801700000|2024-10-01 16:55:00|79.41|75.89|78.87|75.35|80.27|76.75|78.2|74.68|0
1727802000000|2024-10-01 17:00:00|79.02|75.5|79.93|76.41|80.3|76.78|78.95|75.43|0
1727802300000|2024-10-01 17:05:00|79.88|76.36|81.92|78.4|82.08|78.56|79.76|76.24|0
1727802600000|2024-10-01 17:10:00|81.86|78.34|82.42|78.9|82.42|78.9|81.46|77.94|0
1727802900000|2024-10-01 17:15:00|82.34|78.82|83.15|79.63|83.27|79.75|82.34|78.82|0
1727803200000|2024-10-01 17:20:00|83.08|79.56|83.15|79.63|83.31|79.79|82.44|78.92|0
1727803500000|2024-10-01 17:25:00|83.07|79.55|82.87|79.35|83.46|79.94|82.41|78.89|0
1727803800000|2024-10-01 17:30:00|82.95|79.43|79.49|75.97|83.07|79.55|79.3|75.78|0
1727804100000|2024-10-01 17:35:00|79.71|76.19|80.16|76.64|80.66|77.14|79.71|76.19|0
1727804400000|2024-10-01 17:40:00|80.28|76.76|77.98|74.46|80.32|76.8|77.93|74.41|0
1727804700000|2024-10-01 17:45:00|77.96|74.44|78.22|74.7|78.37|74.85|77.67|74.15|0
1727805000000|2024-10-01 17:50:00|78.3|74.78|77.51|73.99|78.3|74.78|77.51|73.99|0
1727805300000|2024-10-01 17:55:00|77.55|74.03|76.04|72.52|77.95|74.43|76.04|72.52|0
1727805600000|2024-10-01 18:00:00|76.12|72.6|74.19|70.67|76.58|73.06|74.04|70.52|0
1727805900000|2024-10-01 18:05:00|74.15|70.63|73.93|70.41|74.36|70.84|73.76|70.24|0
1727806200000|2024-10-01 18:10:00|73.97|70.45|73.57|70.05|74.15|70.63|73.54|70.02|0
1727806500000|2024-10-01 18:15:00|73.54|70.02|73.36|69.84|74.11|70.59|72.79|69.27|0
1727806800000|2024-10-01 18:20:00|73.32|69.8|73.36|69.84|73.68|70.16|72.93|69.41|0
1727807100000|2024-10-01 18:25:00|73.43|69.91|73|69.48|73.53|70.01|72.97|69.45|0
1727807400000|2024-10-01 18:30:00|73.07|69.55|72.86|69.34|73.14|69.62|72.44|68.92|0
1727807700000|2024-10-01 18:35:00|72.89|69.37|72.82|70.62|73.32|70.74|72.41|69.2|0
1727808000000|2024-10-01 18:40:00|72.78|70.58|72.92|70.72|73.24|71.04|72.62|70.42|0
1727808300000|2024-10-01 18:45:00|72.9|70.7|73.13|70.93|73.35|71.15|72.69|70.49|0
1727808600000|2024-10-01 18:50:00|73.03|70.83|73.31|71.11|73.63|71.43|72.6|70.4|0
1727808900000|2024-10-01 18:55:00|73.2|71|72.47|70.27|73.27|71.07|72.45|70.25|0
1727809200000|2024-10-01 19:00:00|72.43|70.23|72.86|70.66|72.97|70.77|72.43|70.23|0
1727809500000|2024-10-01 19:05:00|72.89|70.69|72.61|70.41|73.18|70.98|72.4|70.2|0
1727809800000|2024-10-01 19:10:00|72.64|70.44|73.18|70.98|73.46|71.26|72.5|70.3|0
1727810100000|2024-10-01 19:15:00|73.25|71.05|73.14|70.94|73.64|71.44|73.03|70.83|0
1727810400000|2024-10-01 19:20:00|73.21|71.01|72.81|70.61|73.24|71.04|72.5|70.3|0
1727810700000|2024-10-01 19:25:00|72.78|70.58|72.71|70.51|72.85|70.65|72.42|70.22|0
1727811000000|2024-10-01 19:30:00|72.67|70.47|73.99|71.79|73.99|71.79|72.67|70.47|0
1727811300000|2024-10-01 19:35:00|73.96|71.76|74.44|72.24|75.13|72.93|73.17|70.97|0
1727811600000|2024-10-01 19:40:00|74.26|72.06|74.58|72.38|74.66|72.46|73.9|71.7|0
1727811900000|2024-10-01 19:45:00|74.62|72.42|75.05|72.85|75.09|72.89|74.55|72.35|0
1727812200000|2024-10-01 19:50:00|74.83|72.63|76.05|73.85|76.24|74.04|74.8|72.6|0
1727812500000|2024-10-01 19:55:00|76.02|73.82|76.4|74.2|76.73|74.53|75.32|73.12|0
1727812800000|2024-10-01 20:00:00|76.51|74.31|75.88|73.68|76.51|74.31|75.44|73.24|0
1727813100000|2024-10-01 20:05:00|75.84|73.64|76.17|73.97|76.36|74.16|75.81|73.61|0
1727813400000|2024-10-01 20:10:00|76.1|73.9|76.28|74.08|76.35|74.15|76.02|73.82|0
1727813700000|2024-10-01 20:15:00|76.38|73.98|76.34|73.94|76.45|74.05|76.32|73.92|0
1727814000000|2024-10-01 20:20:00|76.38|73.98|76.56|74.16|76.6|74.2|76.38|73.98|0
1727814300000|2024-10-01 20:25:00|76.6|74.2|76.45|74.05|76.6|74.2|76.37|73.97|0
1727814600000|2024-10-01 20:30:00|76.48|74.08|76.59|74.19|76.59|74.19|76.41|74.01|0
1727814900000|2024-10-01 20:35:00|76.55|74.15|76.55|74.15|76.66|74.26|76.48|74.08|0
1727815200000|2024-10-01 20:40:00|76.57|74.17|76.85|74.45|76.88|74.48|76.51|74.11|0
1727815500000|2024-10-01 20:45:00|76.81|74.41|76.81|74.41|76.92|74.52|76.81|74.41|0
1727815800000|2024-10-01 20:50:00|76.84|74.44|76.77|74.37|76.88|74.48|76.73|74.33|0
1727816100000|2024-10-01 20:55:00|76.75|74.35|76.78|74.38|76.82|74.42|76.54|74.14|0
1727816400000|2024-10-01 21:00:00|76.77|74.37|76.77|74.37|76.77|74.37|76.73|74.33|0
1727816700000|2024-10-01 21:05:00|76.76|74.36|76.65|74.25|76.77|74.37|76.57|74.17|0
1727817000000|2024-10-01 21:10:00|76.66|74.26|76.66|74.26|76.74|74.34|76.63|74.23|0
1727817300000|2024-10-01 21:15:00|76.65|74.25|76.68|74.28|76.68|74.28|76.65|74.25|0
1727817600000|2024-10-01 21:20:00|76.66|74.26|76.66|74.26|76.66|74.26|76.66|74.26|0
1727818500000|2024-10-01 21:35:00|76.65|74.25|76.64|74.24|76.65|74.25|76.64|74.24|0
1727818800000|2024-10-01 21:40:00|76.65|74.25|76.65|74.25|76.65|74.25|76.64|74.24|0
1727819100000|2024-10-01 21:45:00|76.67|74.27|76.68|74.28|76.68|74.28|76.66|74.26|0
1727819400000|2024-10-01 21:50:00|76.71|74.31|76.66|74.26|76.77|74.37|76.66|74.26|0
1727819700000|2024-10-01 21:55:00|76.63|74.23|76.53|74.13|76.69|74.29|76.53|74.13|0
1727820000000|2024-10-01 22:00:00|76.43|74.03|77.57|75.17|77.69|75.29|76.02|73.62|0
1727820300000|2024-10-01 22:05:00|77.67|75.27|77.66|75.26|78|75.6|77.59|75.19|0
1727820600000|2024-10-01 22:10:00|77.63|75.23|78.02|75.62|78.34|75.94|77.48|75.08|0
1727820900000|2024-10-01 22:15:00|78.04|75.64|77.55|75.15|78.11|75.71|77.55|75.15|0
1727821200000|2024-10-01 22:20:00|77.51|75.11|77.77|75.37|77.88|75.48|77.47|75.07|0
1727821500000|2024-10-01 22:25:00|77.73|75.33|77.98|75.58|77.99|75.59|77.51|75.11|0
1727821800000|2024-10-01 22:30:00|77.94|75.54|77.65|75.25|78.16|75.76|77.62|75.22|0
1727822100000|2024-10-01 22:35:00|77.62|75.22|77.35|74.95|77.62|75.22|77.32|74.92|0
1727822400000|2024-10-01 22:40:00|77.34|74.94|78.46|76.06|78.66|76.26|77.34|74.94|0
1727822700000|2024-10-01 22:45:00|78.44|76.04|78.4|76|78.44|76.04|77.97|75.57|0
1727823000000|2024-10-01 22:50:00|78.55|76.15|78.28|75.88|78.61|76.21|78.15|75.75|0
1727823300000|2024-10-01 22:55:00|78.25|75.85|78.24|75.84|78.32|75.92|77.91|75.51|0
1727823600000|2024-10-01 23:00:00|78.17|75.77|78.02|75.62|78.32|75.92|77.87|75.47|0
1727823900000|2024-10-01 23:05:00|78.04|75.64|78.05|75.65|78.32|75.92|77.79|75.39|0
1727824200000|2024-10-01 23:10:00|78.07|75.67|77.71|75.31|78.09|75.69|77.71|75.31|0
1727824500000|2024-10-01 23:15:00|77.75|75.35|78.01|75.61|78.05|75.65|77.56|75.16|0
1727824800000|2024-10-01 23:20:00|78.08|75.68|78.5|76.1|78.53|76.13|78.08|75.68|0
1727825100000|2024-10-01 23:25:00|78.53|76.13|78.61|76.21|79.06|76.66|78.38|75.98|0
1727825400000|2024-10-01 23:30:00|78.65|76.25|78.27|75.87|78.74|76.34|78.19|75.79|0
1727825700000|2024-10-01 23:35:00|78.3|75.9|78.11|75.71|78.49|76.09|78|75.6|0
1727826000000|2024-10-01 23:40:00|78.08|75.68|78|75.6|78.15|75.75|77.89|75.49|0
1727826300000|2024-10-01 23:45:00|78.02|75.62|77.44|75.04|78.11|75.71|77.33|74.93|0
1727826600000|2024-10-01 23:50:00|77.4|75|77.88|75.48|77.96|75.56|77.4|75|0
1727826900000|2024-10-01 23:55:00|77.81|75.41|77.82|75.42|77.92|75.52|77.77|75.37|0
1727827200000|2024-10-02 00:00:00|77.77|75.37|77.17|74.77|77.88|75.48|77.06|74.66|0
1727827500000|2024-10-02 00:05:00|77.13|74.73|77.24|74.84|77.58|75.18|77.06|74.66|0
1727827800000|2024-10-02 00:10:00|77.2|74.8|76.92|74.52|77.39|74.99|76.91|74.51|0
1727828100000|2024-10-02 00:15:00|76.94|74.54|77.5|75.1|77.54|75.14|76.91|74.51|0
1727828400000|2024-10-02 00:20:00|77.54|75.14|77.53|75.13|77.76|75.36|77.38|74.98|0
1727828700000|2024-10-02 00:25:00|77.57|75.17|77.68|75.28|77.94|75.54|77.44|75.04|0
1727829000000|2024-10-02 00:30:00|77.66|75.46|77.83|75.63|78.08|75.88|75.87|73.67|0
1727829300000|2024-10-02 00:35:00|77.85|75.65|77.51|75.31|77.89|75.69|77.4|75.2|0
1727829600000|2024-10-02 00:40:00|77.47|75.27|77.03|74.83|77.51|75.31|76.88|74.68|0
1727829900000|2024-10-02 00:45:00|76.99|74.79|77.14|74.94|77.21|75.01|76.95|74.75|0
1727830200000|2024-10-02 00:50:00|77.1|74.9|77.65|75.45|77.88|75.68|77.06|74.86|0
1727830500000|2024-10-02 00:55:00|77.69|75.49|77.47|75.27|77.8|75.6|77.39|75.19|0
1727830800000|2024-10-02 01:00:00|77.43|75.23|77.24|75.04|77.54|75.34|77.2|75|0
1727831100000|2024-10-02 01:05:00|77.22|75.02|77.39|75.19|77.46|75.26|77.2|75|0
1727831400000|2024-10-02 01:10:00|77.42|75.22|77.38|75.18|77.48|75.28|77.33|75.13|0
1727831700000|2024-10-02 01:15:00|77.35|75.15|77.35|75.15|77.64|75.44|77.12|74.92|0
1727832000000|2024-10-02 01:20:00|77.31|75.11|77.27|75.07|77.35|75.15|77.08|74.88|0
1727832300000|2024-10-02 01:25:00|77.23|75.03|77.03|74.83|77.27|75.07|76.93|74.73|0
1727832600000|2024-10-02 01:30:00|77.01|74.81|76.41|74.21|77.04|74.84|76.38|74.18|0
1727832900000|2024-10-02 01:35:00|76.38|74.18|76.56|74.36|76.75|74.55|76.38|74.18|0
1727833200000|2024-10-02 01:40:00|76.6|74.4|76.93|74.73|77|74.8|76.6|74.4|0
1727833500000|2024-10-02 01:45:00|76.95|74.75|76.67|74.47|76.96|74.76|76.59|74.39|0
1727833800000|2024-10-02 01:50:00|76.63|74.43|76.52|74.32|76.74|74.54|76.44|74.24|0
1727834100000|2024-10-02 01:55:00|76.55|74.35|76.59|74.39|76.81|74.61|76.54|74.34|0
1727834400000|2024-10-02 02:00:00|76.55|74.35|76.36|74.16|76.66|74.46|76.33|74.13|0
1727834700000|2024-10-02 02:05:00|76.33|74.13|75.87|73.67|77.35|75.15|75.84|73.64|0
1727835000000|2024-10-02 02:10:00|75.91|73.71|75.98|73.78|76.09|73.89|75.87|73.67|0
1727835300000|2024-10-02 02:15:00|76.02|73.82|76.24|74.04|76.25|74.05|75.98|73.78|0
1727835600000|2024-10-02 02:20:00|76.27|74.07|76.31|74.11|76.49|74.29|76.27|74.07|0
1727835900000|2024-10-02 02:25:00|76.27|74.07|76.23|74.03|76.49|74.29|76.19|73.99|0
1727836200000|2024-10-02 02:30:00|76.25|74.05|76.49|74.29|76.56|74.36|76.23|74.03|0
1727836500000|2024-10-02 02:35:00|76.47|74.27|76.84|74.64|76.84|74.64|76.45|74.25|0
1727836800000|2024-10-02 02:40:00|76.82|74.62|76.85|74.65|76.97|74.77|76.67|74.47|0
1727837100000|2024-10-02 02:45:00|76.82|74.62|76.56|74.36|76.82|74.62|76.56|74.36|0
1727837400000|2024-10-02 02:50:00|76.55|74.35|76.55|74.35|76.7|74.5|76.39|74.19|0
1727837700000|2024-10-02 02:55:00|76.52|74.32|76.66|74.46|76.74|74.54|76.42|74.22|0
1727838000000|2024-10-02 03:00:00|76.7|74.5|76.73|74.53|76.77|74.57|76.62|74.42|0
1727838300000|2024-10-02 03:05:00|76.7|74.5|76.99|74.79|77.14|74.94|76.59|74.39|0
1727838600000|2024-10-02 03:10:00|77.03|74.83|76.99|74.79|77.36|75.16|76.97|74.77|0
1727838900000|2024-10-02 03:15:00|77.01|74.81|77.02|74.82|77.25|75.05|76.95|74.75|0
1727839200000|2024-10-02 03:20:00|77.04|74.84|77.28|75.08|77.28|75.08|77.02|74.82|0
1727839500000|2024-10-02 03:25:00|77.25|75.05|76.82|74.62|77.28|75.08|76.65|74.45|0
1727839800000|2024-10-02 03:30:00|76.83|74.63|76.43|74.23|76.83|74.63|76.41|74.21|0
1727840100000|2024-10-02 03:35:00|76.41|74.21|76.11|73.91|76.5|74.3|76.06|73.86|0
1727840400000|2024-10-02 03:40:00|76.07|73.87|76.2|74|76.31|74.11|76.07|73.87|0
1727840700000|2024-10-02 03:45:00|76.24|74.04|76.46|74.26|76.49|74.29|76.24|74.04|0
1727841000000|2024-10-02 03:50:00|76.49|74.29|76.2|74|76.49|74.29|76.12|73.92|0
1727841300000|2024-10-02 03:55:00|76.16|73.96|76.23|74.03|76.29|74.09|76.08|73.88|0
1727841600000|2024-10-02 04:00:00|76.19|73.99|76.34|74.14|76.34|74.14|76.12|73.92|0
1727841900000|2024-10-02 04:05:00|76.36|74.16|76.41|74.21|76.41|74.21|76.3|74.1|0
1727842200000|2024-10-02 04:10:00|76.43|74.23|76.41|74.21|76.45|74.25|76.37|74.17|0
1727842500000|2024-10-02 04:15:00|76.39|74.19|76.41|74.21|76.48|74.28|76.37|74.17|0
1727842800000|2024-10-02 04:20:00|76.33|74.13|76.59|74.39|76.66|74.46|76.3|74.1|0
1727843100000|2024-10-02 04:25:00|76.57|74.37|76.81|74.61|76.85|74.65|76.55|74.35|0
1727843400000|2024-10-02 04:30:00|76.85|74.65|77.46|75.26|77.63|75.43|76.85|74.65|0
1727843700000|2024-10-02 04:35:00|77.48|75.28|77.59|75.39|77.85|75.65|77.44|75.24|0
1727844000000|2024-10-02 04:40:00|77.55|75.35|77.36|75.16|77.66|75.46|77.29|75.09|0
1727844300000|2024-10-02 04:45:00|77.4|75.2|78.7|76.5|78.77|76.57|76.96|74.76|0
1727844600000|2024-10-02 04:50:00|78.73|76.53|78.96|76.76|78.96|76.76|78.55|76.35|0
1727844900000|2024-10-02 04:55:00|78.92|76.72|79.03|76.83|79.47|77.27|78.9|76.7|0
1727845200000|2024-10-02 05:00:00|79.07|76.87|78.8|76.6|79.22|77.02|78.77|76.57|0
1727845500000|2024-10-02 05:05:00|78.77|76.57|79.03|76.83|79.06|76.86|78.76|76.56|0
1727845800000|2024-10-02 05:10:00|78.99|76.79|79.18|76.98|79.21|77.01|78.8|76.6|0
1727846100000|2024-10-02 05:15:00|79.14|76.94|79.06|76.86|79.31|77.11|78.99|76.79|0
1727846400000|2024-10-02 05:20:00|79.12|76.92|79.66|77.46|79.74|77.54|79.12|76.92|0
1727846700000|2024-10-02 05:25:00|79.7|77.5|79.78|77.58|80.24|78.04|79.63|77.43|0
1727847000000|2024-10-02 05:30:00|79.81|77.61|80.16|77.96|80.21|78.01|79.78|77.58|0
1727847300000|2024-10-02 05:35:00|80.12|77.92|79.85|77.65|80.27|78.07|79.81|77.61|0
1727847600000|2024-10-02 05:40:00|79.89|77.69|79.77|77.57|80.04|77.84|79.77|77.57|0
1727847900000|2024-10-02 05:45:00|79.79|77.59|80.15|77.95|80.3|78.1|79.66|77.46|0
1727848200000|2024-10-02 05:50:00|80.19|77.99|80.72|78.52|80.72|78.52|80.09|77.89|0
1727848500000|2024-10-02 05:55:00|80.68|78.48|79.38|77.18|80.68|78.48|79.31|77.11|0
1727848800000|2024-10-02 06:00:00|79.35|77.15|79.69|77.49|79.84|77.64|79.23|77.03|0
1727849100000|2024-10-02 06:05:00|79.65|77.45|80.06|77.86|80.29|78.09|79.57|77.37|0
1727849400000|2024-10-02 06:10:00|80.08|77.88|79.68|77.48|80.37|78.17|79.68|77.48|0
1727849700000|2024-10-02 06:15:00|79.72|77.52|80.02|77.82|80.1|77.9|79.72|77.52|0
1727850000000|2024-10-02 06:20:00|80.06|77.86|80.33|78.13|80.33|78.13|80.04|77.84|0
1727850300000|2024-10-02 06:25:00|80.29|78.09|79.75|77.55|80.29|78.09|79.67|77.47|0
1727850600000|2024-10-02 06:30:00|79.73|77.53|80.33|78.13|80.73|78.53|79.73|77.53|0
1727850900000|2024-10-02 06:35:00|80.29|78.09|79.64|77.44|80.33|78.13|79.56|77.36|0
1727851200000|2024-10-02 06:40:00|79.7|77.5|79.83|77.63|79.83|77.63|79.6|77.4|0
1727851500000|2024-10-02 06:45:00|79.79|77.59|80.7|78.5|80.74|78.54|79.79|77.59|0
1727851800000|2024-10-02 06:50:00|80.66|78.46|80.09|77.89|80.66|78.46|80.03|77.83|0
1727852100000|2024-10-02 06:55:00|80.01|77.81|80.11|77.91|80.11|77.91|79.78|77.58|0
1727852400000|2024-10-02 07:00:00|80.05|77.85|79.55|77.35|80.05|77.85|79.36|77.16|0
1727852700000|2024-10-02 07:05:00|79.53|77.33|79.7|77.5|80.16|77.96|79.53|77.33|0
1727853000000|2024-10-02 07:10:00|79.82|77.62|79.95|77.75|80.65|78.45|79.65|77.45|0
1727853300000|2024-10-02 07:15:00|79.93|77.73|79.74|77.54|80.21|78.01|79.51|77.31|0
1727853600000|2024-10-02 07:20:00|79.77|77.57|80.34|78.14|80.61|78.41|79.74|77.54|0
1727853900000|2024-10-02 07:25:00|80.29|78.09|79.62|77.42|80.4|78.2|79.45|77.25|0
1727854200000|2024-10-02 07:30:00|79.58|77.38|79.5|77.3|79.58|77.38|79.01|76.81|0
1727854500000|2024-10-02 07:35:00|79.46|77.26|78.72|76.52|79.48|77.28|78.64|76.44|0
1727854800000|2024-10-02 07:40:00|78.7|76.5|78.36|76.16|78.91|76.71|78.32|76.12|0
1727855100000|2024-10-02 07:45:00|78.32|76.12|78.32|76.12|78.41|76.21|78.06|75.86|0
1727855400000|2024-10-02 07:50:00|78.28|76.08|78.35|76.15|78.54|76.34|78.24|76.04|0
1727855700000|2024-10-02 07:55:00|78.3|76.1|78.69|76.49|78.69|76.49|78.28|76.08|0
1727856000000|2024-10-02 08:00:00|78.8|76.6|78.54|76.34|79.33|77.13|78.5|76.3|0
1727856300000|2024-10-02 08:05:00|78.5|76.3|78.65|76.45|78.69|76.49|78.42|76.22|0
1727856600000|2024-10-02 08:10:00|78.57|76.37|78.76|76.56|78.8|76.6|78.42|76.22|0
1727856900000|2024-10-02 08:15:00|78.65|76.45|78.83|76.63|78.95|76.75|78.53|76.33|0
1727857200000|2024-10-02 08:20:00|78.87|76.67|78.47|76.27|78.89|76.69|78.3|76.1|0
1727857500000|2024-10-02 08:25:00|78.49|76.29|78.49|76.29|78.72|76.52|78.42|76.22|0
1727857800000|2024-10-02 08:30:00|78.51|76.31|78.23|76.03|78.53|76.33|78.11|75.91|0
1727858100000|2024-10-02 08:35:00|78.19|75.99|78.21|76.01|78.32|76.12|78.04|75.84|0
1727858400000|2024-10-02 08:40:00|78.22|76.02|78.63|76.43|78.8|76.6|78.22|76.02|0
1727858700000|2024-10-02 08:45:00|78.71|76.51|78.97|76.77|78.97|76.77|78.46|76.26|0
1727859000000|2024-10-02 08:50:00|79.05|76.85|78.55|76.35|79.05|76.85|78.48|76.28|0
1727859300000|2024-10-02 08:55:00|78.52|76.32|79|76.8|79.04|76.84|78.52|76.32|0
1727859600000|2024-10-02 09:00:00|78.97|76.77|79.38|77.18|79.53|77.33|78.93|76.73|0
1727859900000|2024-10-02 09:05:00|79.36|77.16|79.76|77.56|79.8|77.6|79.36|77.16|0
1727860200000|2024-10-02 09:10:00|79.8|77.6|79.72|77.52|79.83|77.63|79.53|77.33|0
1727860500000|2024-10-02 09:15:00|79.76|77.56|79.91|77.71|80.06|77.86|79.72|77.52|0
1727860800000|2024-10-02 09:20:00|79.83|77.63|80.17|77.97|80.33|78.13|79.81|77.61|0
1727861100000|2024-10-02 09:25:00|80.21|78.01|79.83|77.63|80.4|78.2|79.83|77.63|0
1727861400000|2024-10-02 09:30:00|79.79|77.59|79.67|77.47|79.79|77.59|79.44|77.24|0
1727861700000|2024-10-02 09:35:00|79.63|77.43|79.75|77.55|79.97|77.77|79.56|77.36|0
1727862000000|2024-10-02 09:40:00|79.71|77.51|79.92|77.72|79.97|77.77|79.71|77.51|0
1727862300000|2024-10-02 09:45:00|79.9|77.7|80.12|77.92|80.2|78|79.82|77.62|0
1727862600000|2024-10-02 09:50:00|80.16|77.96|80.35|78.15|80.77|78.57|80.16|77.96|0
1727862900000|2024-10-02 09:55:00|80.27|78.07|80.19|77.99|80.39|78.19|80.12|77.92|0
1727863200000|2024-10-02 10:00:00|80.23|78.03|80.92|78.72|80.92|78.72|80.23|78.03|0
1727863500000|2024-10-02 10:05:00|80.84|78.64|80.73|78.53|81.08|78.88|80.73|78.53|0
1727863800000|2024-10-02 10:10:00|80.65|78.45|80.99|78.79|81.19|78.99|79.64|77.44|0
1727864100000|2024-10-02 10:15:00|80.96|78.76|80.44|78.24|81.38|79.18|80.42|78.22|0
1727864400000|2024-10-02 10:20:00|80.27|78.07|80.49|78.29|80.59|78.39|80.27|78.07|0
1727864700000|2024-10-02 10:25:00|80.48|78.28|80.15|77.95|80.76|78.56|80.11|77.91|0
1727865000000|2024-10-02 10:30:00|80.11|77.91|80.2|78|80.2|78|79.27|77.07|0
1727865300000|2024-10-02 10:35:00|80.14|77.94|79.07|76.87|80.16|77.96|78.7|76.5|0
1727865600000|2024-10-02 10:40:00|79.04|76.84|79.15|76.95|79.34|77.14|79|76.8|0
1727865900000|2024-10-02 10:45:00|79.11|76.91|78.88|76.68|79.3|77.1|78.77|76.57|0
1727866200000|2024-10-02 10:50:00|78.84|76.64|78.77|76.57|78.84|76.64|78.43|76.23|0
1727866500000|2024-10-02 10:55:00|78.8|76.6|78.84|76.64|79.1|76.9|78.79|76.59|0
1727866800000|2024-10-02 11:00:00|78.73|76.53|79.06|76.86|79.25|77.05|78.73|76.53|0
1727867100000|2024-10-02 11:05:00|79.08|76.88|79.97|77.77|80.05|77.85|78.99|76.79|0
1727867400000|2024-10-02 11:10:00|80.01|77.81|79.17|76.97|80.05|77.85|79.15|76.95|0
1727867700000|2024-10-02 11:15:00|79.21|77.01|79.76|77.56|79.85|77.65|79.21|77.01|0
1727868000000|2024-10-02 11:20:00|79.85|77.65|79.95|77.75|80.16|77.96|79.31|77.11|0
1727868300000|2024-10-02 11:25:00|79.93|77.73|79.25|77.05|79.93|77.73|79.25|77.05|0
1727868600000|2024-10-02 11:30:00|79.29|77.09|79.4|77.2|79.82|77.62|79.25|77.05|0
1727868900000|2024-10-02 11:35:00|79.34|77.14|79.21|77.01|79.47|77.27|79.04|76.84|0
1727869200000|2024-10-02 11:40:00|79.17|76.97|79.39|77.19|79.43|77.23|79.06|76.86|0
1727869500000|2024-10-02 11:45:00|79.38|77.18|79.51|77.31|79.55|77.35|79.24|77.04|0
1727869800000|2024-10-02 11:50:00|79.56|77.36|80.3|78.1|80.3|78.1|79.56|77.36|0
1727870100000|2024-10-02 11:55:00|80.23|78.03|80.4|78.2|80.45|78.25|80.19|77.99|0
1727870400000|2024-10-02 12:00:00|80.42|78.22|80.18|77.98|80.49|78.29|80.15|77.95|0
1727870700000|2024-10-02 12:05:00|80.17|77.97|80.49|78.29|80.56|78.36|80.15|77.95|0
1727871000000|2024-10-02 12:10:00|80.53|78.33|80.12|77.92|80.56|78.36|79.74|77.54|0
1727871300000|2024-10-02 12:15:00|80.08|77.88|79.68|77.48|80.18|77.98|79.42|77.22|0
1727871600000|2024-10-02 12:20:00|79.7|77.5|79.91|77.71|79.91|77.71|79|76.8|0
1727871900000|2024-10-02 12:25:00|79.98|77.78|80.63|78.43|80.63|78.43|79.76|77.56|0
1727872200000|2024-10-02 12:30:00|80.56|78.36|79.94|77.74|80.63|78.43|79.94|77.74|0
1727872500000|2024-10-02 12:35:00|79.98|77.78|78.88|76.68|80.17|77.97|78.88|76.68|0
1727872800000|2024-10-02 12:40:00|78.86|76.66|78.8|76.6|78.92|76.72|78.32|76.12|0
1727873100000|2024-10-02 12:45:00|78.73|76.53|78.95|76.75|79.06|76.86|78.5|76.3|0
1727873400000|2024-10-02 12:50:00|78.91|76.71|78.57|76.37|79.02|76.82|78.54|76.34|0
1727873700000|2024-10-02 12:55:00|78.59|76.39|79.08|76.88|79.21|77.01|78.59|76.39|0
1727874000000|2024-10-02 13:00:00|78.97|76.77|79.47|77.27|79.78|77.58|78.87|76.67|0
1727874300000|2024-10-02 13:05:00|79.51|77.31|79.66|77.46|79.66|77.46|79.06|76.86|0
1727874600000|2024-10-02 13:10:00|79.62|77.42|79.32|77.12|79.66|77.46|79.28|77.08|0
1727874900000|2024-10-02 13:15:00|79.36|77.16|79.58|77.38|79.89|77.69|79.32|77.12|0
1727875200000|2024-10-02 13:20:00|79.62|77.42|79.84|77.64|79.9|77.7|79.39|77.19|0
1727875500000|2024-10-02 13:25:00|80|77.8|79.5|77.3|80.03|77.83|79.5|77.3|0
1727875800000|2024-10-02 13:30:00|79.48|77.28|80.91|78.71|81.3|79.1|79.48|77.28|0
1727876100000|2024-10-02 13:35:00|80.93|78.73|82.11|79.91|82.34|80.14|80.53|78.33|0
1727876400000|2024-10-02 13:40:00|81.95|79.75|84.15|81.95|84.19|81.99|81.95|79.75|0
1727876700000|2024-10-02 13:45:00|84.23|82.03|81.22|79.02|84.23|82.03|80.91|78.71|0
1727877000000|2024-10-02 13:50:00|81.14|78.94|80.48|78.28|82.62|80.42|80.29|78.09|0
1727877300000|2024-10-02 13:55:00|80.52|78.32|81.02|78.82|81.02|78.82|80.22|78.02|0
1727877600000|2024-10-02 14:00:00|80.98|78.78|79.87|77.67|81.1|78.9|79.15|76.95|0
1727877900000|2024-10-02 14:05:00|79.91|77.71|80.52|78.32|80.52|78.32|79.83|77.63|0
1727878200000|2024-10-02 14:10:00|80.64|78.44|80.06|77.86|80.64|78.44|79.72|77.52|0
1727878500000|2024-10-02 14:15:00|80.18|77.98|80.26|78.06|80.44|78.24|79.12|76.92|0
1727878800000|2024-10-02 14:20:00|80.19|77.99|79.82|77.62|80.19|77.99|77.86|75.66|0
1727879100000|2024-10-02 14:25:00|79.86|77.66|78.42|76.22|79.97|77.77|78.42|76.22|0
1727879400000|2024-10-02 14:30:00|78.49|76.29|78.16|75.96|78.98|76.78|77.6|75.4|0
1727879700000|2024-10-02 14:35:00|78.3|76.1|78.19|75.99|78.79|76.59|77.89|75.69|0
1727880000000|2024-10-02 14:40:00|78.23|76.03|77.82|75.62|78.23|76.03|77.48|75.28|0
1727880300000|2024-10-02 14:45:00|77.89|75.69|76.11|73.91|78.15|75.95|76.11|73.91|0
1727880600000|2024-10-02 14:50:00|76.07|73.87|77.99|75.79|78.06|75.86|76.07|73.87|0
1727880900000|2024-10-02 14:55:00|78.03|75.83|78.02|75.82|78.18|75.98|77.32|75.12|0
1727881200000|2024-10-02 15:00:00|78.1|75.9|76.94|74.74|78.29|76.09|76.8|74.6|0
1727881500000|2024-10-02 15:05:00|76.98|74.78|77.27|75.07|77.65|75.45|76.72|74.52|0
1727881800000|2024-10-02 15:10:00|77.31|75.11|76.63|74.43|77.31|75.11|75.96|73.76|0
1727882100000|2024-10-02 15:15:00|76.6|74.4|75.42|73.22|76.63|74.43|75.35|73.15|0
1727882400000|2024-10-02 15:20:00|75.46|73.26|75.77|73.57|76.86|74.66|75.39|73.19|0
1727882700000|2024-10-02 15:25:00|75.81|73.61|75.3|73.1|76.03|73.83|75.19|72.99|0
1727883000000|2024-10-02 15:30:00|75.22|73.02|75.15|72.95|75.55|73.35|74.82|72.62|0
1727883300000|2024-10-02 15:35:00|75.18|72.98|75.04|72.84|75.51|73.31|74.93|72.73|0
1727883600000|2024-10-02 15:40:00|75.07|72.87|74.78|72.58|75.25|73.05|74.78|72.58|0
1727883900000|2024-10-02 15:45:00|74.74|72.54|74.92|72.72|75.29|73.09|74.74|72.54|0
1727884200000|2024-10-02 15:50:00|74.89|72.69|75.36|73.16|75.69|73.49|74.78|72.58|0
1727884500000|2024-10-02 15:55:00|75.43|73.23|75.28|73.08|75.76|73.56|75.17|72.97|0
1727884800000|2024-10-02 16:00:00|75.25|73.05|75.17|72.97|75.39|73.19|74.99|72.79|0
1727885100000|2024-10-02 16:05:00|75.21|73.01|75.31|73.11|75.46|73.26|74.88|72.68|0
1727885400000|2024-10-02 16:10:00|75.28|73.08|75.17|72.97|75.28|73.08|74.91|72.71|0
1727885700000|2024-10-02 16:15:00|75.13|72.93|75.97|73.77|76.01|73.81|75.09|72.89|0
1727886000000|2024-10-02 16:20:00|75.93|73.73|74.41|72.21|76.26|74.06|74.41|72.21|0
1727886300000|2024-10-02 16:25:00|74.37|72.17|74.44|72.24|74.44|72.24|74.05|71.85|0
1727886600000|2024-10-02 16:30:00|74.41|72.21|75.28|73.08|75.28|73.08|74.41|72.21|0
1727886900000|2024-10-02 16:35:00|75.24|73.04|75.06|72.86|75.35|73.15|74.98|72.78|0
1727887200000|2024-10-02 16:40:00|75.02|72.82|75.31|73.11|75.42|73.22|75.02|72.82|0
1727887500000|2024-10-02 16:45:00|75.35|73.15|75.79|73.59|75.86|73.66|75.24|73.04|0
1727887800000|2024-10-02 16:50:00|75.86|73.66|75.71|73.51|75.97|73.77|75.56|73.36|0
1727888100000|2024-10-02 16:55:00|75.75|73.55|76.85|74.65|76.89|74.69|75.69|73.49|0
1727888400000|2024-10-02 17:00:00|76.89|74.69|76.55|74.35|76.89|74.69|75.12|72.92|0
1727888700000|2024-10-02 17:05:00|76.63|74.43|76.66|74.46|76.85|74.65|76.48|74.28|0
1727889000000|2024-10-02 17:10:00|76.7|74.5|76.59|74.39|77.04|74.84|76.4|74.2|0
1727889300000|2024-10-02 17:15:00|76.62|74.42|76.55|74.35|76.74|74.54|76.4|74.2|0
1727889600000|2024-10-02 17:20:00|76.6|74.4|76.73|74.53|76.81|74.61|76.29|74.09|0
1727889900000|2024-10-02 17:25:00|76.77|74.57|75.99|73.79|76.81|74.61|75.7|73.5|0
1727890200000|2024-10-02 17:30:00|76.17|73.97|77.06|74.86|77.06|74.86|75.95|73.75|0
1727890500000|2024-10-02 17:35:00|77.03|74.83|76.21|74.01|77.17|74.97|76.1|73.9|0
1727890800000|2024-10-02 17:40:00|76.17|73.97|76.39|74.19|76.61|74.41|76.02|73.82|0
1727891100000|2024-10-02 17:45:00|76.46|74.26|75.5|73.3|76.5|74.3|75.43|73.23|0
1727891400000|2024-10-02 17:50:00|75.47|73.27|75.28|73.08|75.5|73.3|75.17|72.97|0
1727891700000|2024-10-02 17:55:00|75.17|72.97|75.01|72.81|75.39|73.19|74.91|72.71|0
1727892000000|2024-10-02 18:00:00|75.1|72.9|74.99|72.79|75.1|72.9|74.66|72.46|0
1727892300000|2024-10-02 18:05:00|75.02|72.82|74.89|72.69|75.06|72.86|74.87|72.67|0
1727892600000|2024-10-02 18:10:00|74.91|72.71|73.67|71.47|75.09|72.89|73.53|71.33|0
1727892900000|2024-10-02 18:15:00|73.71|71.51|73.63|71.43|73.74|71.54|73.42|71.22|0
1727893200000|2024-10-02 18:20:00|73.6|71.4|74.17|71.97|74.17|71.97|73.6|71.4|0
1727893500000|2024-10-02 18:25:00|74.14|71.94|74.61|72.41|75.56|73.36|73.77|71.57|0
1727893800000|2024-10-02 18:30:00|74.64|72.44|74.21|72.01|74.96|72.76|74.1|71.9|0
1727894100000|2024-10-02 18:35:00|74.24|72.04|74.39|72.19|74.64|72.44|74.24|72.04|0
1727894400000|2024-10-02 18:40:00|74.42|72.22|74.85|72.65|75.21|73.01|74.24|72.04|0
1727894700000|2024-10-02 18:45:00|74.81|72.61|74.77|72.57|74.99|72.79|74.7|72.5|0
1727895000000|2024-10-02 18:50:00|74.66|72.46|74.91|72.71|75.1|72.9|74.63|72.43|0
1727895300000|2024-10-02 18:55:00|74.95|72.75|74.8|72.6|75.06|72.86|74.73|72.53|0
1727895600000|2024-10-02 19:00:00|74.88|72.68|74.06|71.86|75.02|72.82|74.03|71.83|0
1727895900000|2024-10-02 19:05:00|74.1|71.9|73.99|71.79|74.32|72.12|73.92|71.72|0
1727896200000|2024-10-02 19:10:00|73.95|71.75|73.91|71.71|74.13|71.93|73.84|71.64|0
1727896500000|2024-10-02 19:15:00|73.95|71.75|73.91|71.71|74.09|71.89|73.87|71.67|0
1727896800000|2024-10-02 19:20:00|73.87|71.67|74.02|71.82|74.16|71.96|73.73|71.53|0
1727897100000|2024-10-02 19:25:00|74.04|71.84|73.91|71.71|74.16|71.96|73.83|71.63|0
1727897400000|2024-10-02 19:30:00|73.87|71.67|74.16|71.96|74.41|72.21|73.87|71.67|0
1727897700000|2024-10-02 19:35:00|74.19|71.99|74.19|71.99|74.23|72.03|73.83|71.63|0
1727898000000|2024-10-02 19:40:00|74.16|71.96|73.97|71.77|74.48|72.28|73.83|71.63|0
1727898300000|2024-10-02 19:45:00|73.94|71.74|73.65|71.45|73.94|71.74|73.54|71.34|0
1727898600000|2024-10-02 19:50:00|73.75|71.55|74.22|72.02|74.26|72.06|73.72|71.52|0
1727898900000|2024-10-02 19:55:00|74.29|72.09|74.62|72.42|74.62|72.42|73.93|71.73|0
1727899200000|2024-10-02 20:00:00|74.66|72.46|74.13|71.93|74.73|72.53|74.07|71.87|0
1727899500000|2024-10-02 20:05:00|74.15|71.95|73.85|71.65|74.18|71.98|73.85|71.65|0
1727899800000|2024-10-02 20:10:00|73.87|71.67|73.74|71.54|73.93|71.73|73.67|71.47|0
1727900100000|2024-10-02 20:15:00|73.81|71.41|73.7|71.3|73.88|71.48|73.66|71.26|0
1727900400000|2024-10-02 20:20:00|73.66|71.26|73.55|71.15|73.73|71.33|73.48|71.08|0
1727900700000|2024-10-02 20:25:00|73.51|71.11|73.51|71.11|73.59|71.19|73.51|71.11|0
1727901000000|2024-10-02 20:30:00|73.48|71.08|73.47|71.07|73.55|71.15|73.47|71.07|0
1727901300000|2024-10-02 20:35:00|73.44|71.04|73.22|70.82|73.47|71.07|73.22|70.82|0
1727901600000|2024-10-02 20:40:00|73.19|70.79|72.97|70.57|73.19|70.79|72.79|70.39|0
1727901900000|2024-10-02 20:45:00|72.93|70.53|72.9|70.5|73|70.6|72.9|70.5|0
1727902200000|2024-10-02 20:50:00|72.93|70.53|72.89|70.49|73|70.6|72.86|70.46|0
1727902500000|2024-10-02 20:55:00|72.93|70.53|73.2|70.8|73.25|70.85|72.89|70.49|0
1727902800000|2024-10-02 21:00:00|73.19|70.79|73.23|70.83|73.24|70.84|73.15|70.75|0
1727903100000|2024-10-02 21:05:00|73.24|70.84|73.2|70.8|73.28|70.88|73.15|70.75|0
1727903400000|2024-10-02 21:10:00|73.21|70.81|73.14|70.74|73.25|70.85|73.11|70.71|0
1727903700000|2024-10-02 21:15:00|73.15|70.75|73.2|70.8|73.2|70.8|73.14|70.74|0
1727904000000|2024-10-02 21:20:00|73.17|70.77|73.22|70.82|73.22|70.82|73.17|70.77|0
1727904300000|2024-10-02 21:25:00|73.21|70.81|73.21|70.81|73.22|70.82|73.17|70.77|0
1727904600000|2024-10-02 21:30:00|73.2|70.8|73.21|70.81|73.21|70.81|73.2|70.8|0
1727904900000|2024-10-02 21:35:00|73.25|70.85|73.25|70.85|73.28|70.88|73.21|70.81|0
1727905200000|2024-10-02 21:40:00|73.24|70.84|73.3|70.9|73.3|70.9|73.23|70.83|0
1727905500000|2024-10-02 21:45:00|73.33|70.93|73.33|70.93|73.36|70.96|73.27|70.87|0
1727905800000|2024-10-02 21:50:00|73.32|70.92|73.32|70.92|73.32|70.92|73.32|70.92|0
1727906100000|2024-10-02 21:55:00|73.31|70.91|73.31|70.91|73.31|70.91|73.31|70.91|0
1727906400000|2024-10-02 22:00:00|73.21|70.81|73.22|70.82|73.57|71.17|73.21|70.81|0
1727906700000|2024-10-02 22:05:00|73.12|70.72|72.79|70.39|73.19|70.79|72.79|70.39|0
1727907000000|2024-10-02 22:10:00|72.81|70.41|73.04|70.64|73.15|70.75|72.79|70.39|0
1727907300000|2024-10-02 22:15:00|73.08|70.68|73.25|70.85|73.25|70.85|73.08|70.68|0
1727907600000|2024-10-02 22:20:00|73.29|70.89|73.29|70.89|73.36|70.96|73.25|70.85|0
1727907900000|2024-10-02 22:25:00|73.3|70.9|73.1|70.7|73.32|70.92|73.1|70.7|0
1727908200000|2024-10-02 22:30:00|73.12|70.72|73.25|70.85|73.32|70.92|73.12|70.72|0
1727908500000|2024-10-02 22:35:00|73.28|70.88|73.17|70.77|73.32|70.92|73.16|70.76|0
1727908800000|2024-10-02 22:40:00|73.19|70.79|73.31|70.91|73.35|70.95|73.17|70.77|0
1727909100000|2024-10-02 22:45:00|73.28|70.88|73.38|70.98|73.38|70.98|73.24|70.84|0
1727909400000|2024-10-02 22:50:00|73.31|70.91|73.31|70.91|73.35|70.95|73.27|70.87|0
1727909700000|2024-10-02 22:55:00|73.35|70.95|73.38|70.98|73.38|70.98|73.27|70.87|0
1727910000000|2024-10-02 23:00:00|73.41|71.01|73.48|71.08|73.7|71.3|73.36|70.96|0
1727910300000|2024-10-02 23:05:00|73.45|71.05|73.41|71.01|73.48|71.08|73.3|70.9|0
1727910600000|2024-10-02 23:10:00|73.38|70.98|73.34|70.94|73.38|70.98|73.16|70.76|0
1727910900000|2024-10-02 23:15:00|73.37|70.97|73.44|71.04|73.5|71.1|73.37|70.97|0
1727911200000|2024-10-02 23:20:00|73.48|71.08|73.62|71.22|73.8|71.4|73.48|71.08|0
1727911500000|2024-10-02 23:25:00|73.6|71.2|73.51|71.11|73.62|71.22|73.47|71.07|0
1727911800000|2024-10-02 23:30:00|73.55|71.15|73.4|71|73.58|71.18|73.4|71|0
1727912100000|2024-10-02 23:35:00|73.42|71.02|73.36|70.96|73.44|71.04|73.33|70.93|0
1727912400000|2024-10-02 23:40:00|73.33|70.93|73.25|70.85|73.38|70.98|73.24|70.84|0
1727912700000|2024-10-02 23:45:00|73.22|70.82|73.18|70.78|73.25|70.85|73.14|70.74|0
1727913000000|2024-10-02 23:50:00|73.21|70.81|73.14|70.74|73.29|70.89|73.14|70.74|0
1727913300000|2024-10-02 23:55:00|73.18|70.78|73.21|70.81|73.25|70.85|73.14|70.74|0
1727913600000|2024-10-03 00:00:00|73.25|70.85|73.86|71.46|73.86|71.46|73.21|70.81|0
1727913900000|2024-10-03 00:05:00|73.96|71.56|73.85|71.45|74.47|72.07|73.82|71.42|0
1727914200000|2024-10-03 00:10:00|73.82|71.42|74.32|71.92|74.32|71.92|73.82|71.42|0
1727914500000|2024-10-03 00:15:00|74.36|71.96|74.76|72.36|75.12|72.72|74.32|71.92|0
1727914800000|2024-10-03 00:20:00|74.72|72.32|74.46|72.06|74.87|72.47|74.41|72.01|0
1727915100000|2024-10-03 00:25:00|74.43|72.03|75.89|73.49|75.96|73.56|74.39|71.99|0
1727915400000|2024-10-03 00:30:00|76.01|73.81|75.71|73.51|76.01|73.81|75.53|73.33|0
1727915700000|2024-10-03 00:35:00|75.75|73.55|75.67|73.47|75.82|73.62|75.6|73.4|0
1727916000000|2024-10-03 00:40:00|75.64|73.44|75.82|73.62|75.93|73.73|75.64|73.44|0
1727916300000|2024-10-03 00:45:00|75.85|73.65|75.71|73.51|76.04|73.84|75.63|73.43|0
1727916600000|2024-10-03 00:50:00|75.74|73.54|75.92|73.72|75.96|73.76|75.65|73.45|0
1727916900000|2024-10-03 00:55:00|75.96|73.76|75.7|73.5|76.07|73.87|75.65|73.45|0
1727917200000|2024-10-03 01:00:00|75.66|73.46|75.37|73.17|75.74|73.54|75.33|73.13|0
1727917500000|2024-10-03 01:05:00|75.33|73.13|76.32|74.12|76.36|74.16|75.33|73.13|0
1727917800000|2024-10-03 01:10:00|76.36|74.16|76.14|73.94|76.36|74.16|75.92|73.72|0
1727918100000|2024-10-03 01:15:00|76.06|73.86|76.13|73.93|76.21|74.01|75.8|73.6|0
1727918400000|2024-10-03 01:20:00|76.1|73.9|76.06|73.86|76.17|73.97|75.95|73.75|0
1727918700000|2024-10-03 01:25:00|76.1|73.9|76.28|74.08|76.5|74.3|76.02|73.82|0
1727919000000|2024-10-03 01:30:00|76.24|74.04|76.68|74.48|76.72|74.52|76.2|74|0
1727919300000|2024-10-03 01:35:00|76.72|74.52|76.53|74.33|76.72|74.52|76.5|74.3|0
1727919600000|2024-10-03 01:40:00|76.5|74.3|76.75|74.55|76.87|74.67|76.5|74.3|0
1727919900000|2024-10-03 01:45:00|76.81|74.61|76.6|74.4|76.83|74.63|76.57|74.37|0
1727920200000|2024-10-03 01:50:00|76.57|74.37|76.34|74.14|76.68|74.48|76.3|74.1|0
1727920500000|2024-10-03 01:55:00|76.36|74.16|76.23|74.03|76.56|74.36|76.16|73.96|0
1727920800000|2024-10-03 02:00:00|76.19|73.99|76.45|74.25|76.45|74.25|76.15|73.95|0
1727921100000|2024-10-03 02:05:00|76.41|74.21|76.45|74.25|76.52|74.32|76.22|74.02|0
1727921400000|2024-10-03 02:10:00|76.48|74.28|76.59|74.39|76.67|74.47|76.37|74.17|0
1727921700000|2024-10-03 02:15:00|76.67|74.47|77.39|75.19|77.47|75.27|76.52|74.32|0
1727922000000|2024-10-03 02:20:00|77.36|75.16|77.21|75.01|77.36|75.16|77.1|74.9|0
1727922300000|2024-10-03 02:25:00|77.17|74.97|76.83|74.63|77.17|74.97|76.72|74.52|0
1727922600000|2024-10-03 02:30:00|76.81|74.61|76.9|74.7|76.94|74.74|76.68|74.48|0
1727922900000|2024-10-03 02:35:00|76.94|74.74|76.9|74.7|76.94|74.74|76.76|74.56|0
1727923200000|2024-10-03 02:40:00|76.94|74.74|77.01|74.81|77.09|74.89|76.86|74.66|0
1727923500000|2024-10-03 02:45:00|76.97|74.77|76.86|74.66|76.97|74.77|76.71|74.51|0
1727923800000|2024-10-03 02:50:00|76.9|74.7|77.27|75.07|77.34|75.14|76.9|74.7|0
1727924100000|2024-10-03 02:55:00|77.23|75.03|77.41|75.21|77.45|75.25|77.19|74.99|0
1727924400000|2024-10-03 03:00:00|77.38|75.18|77.49|75.29|77.49|75.29|77.26|75.06|0
1727924700000|2024-10-03 03:05:00|77.47|75.27|77.3|75.1|77.52|75.32|77.24|75.04|0
1727925000000|2024-10-03 03:10:00|77.26|75.06|76.92|74.72|77.34|75.14|76.89|74.69|0
1727925300000|2024-10-03 03:15:00|76.89|74.69|76.96|74.76|77.11|74.91|76.89|74.69|0
1727925600000|2024-10-03 03:20:00|76.94|74.74|76.96|74.76|76.99|74.79|76.88|74.68|0
1727925900000|2024-10-03 03:25:00|76.99|74.79|77.14|74.94|77.25|75.05|76.96|74.76|0
1727926200000|2024-10-03 03:30:00|77.03|74.83|77.38|75.18|77.4|75.2|77.03|74.83|0
1727926500000|2024-10-03 03:35:00|77.4|75.2|77.62|75.42|77.88|75.68|77.29|75.09|0
1727926800000|2024-10-03 03:40:00|77.58|75.38|77.73|75.53|77.9|75.7|77.55|75.35|0
1727927100000|2024-10-03 03:45:00|77.69|75.49|77.84|75.64|77.84|75.64|77.62|75.42|0
1727927400000|2024-10-03 03:50:00|77.8|75.6|77.88|75.68|77.92|75.72|77.79|75.59|0
1727927700000|2024-10-03 03:55:00|77.84|75.64|77.65|75.45|77.88|75.68|77.63|75.43|0
1727928000000|2024-10-03 04:00:00|77.69|75.49|77.61|75.41|77.72|75.52|77.57|75.37|0
1727928300000|2024-10-03 04:05:00|77.63|75.43|77.57|75.37|77.65|75.45|77.53|75.33|0
1727928600000|2024-10-03 04:10:00|77.61|75.41|77.57|75.37|77.61|75.41|77.49|75.29|0
1727928900000|2024-10-03 04:15:00|77.55|75.35|77.7|75.5|77.72|75.52|77.53|75.33|0
1727929200000|2024-10-03 04:20:00|77.68|75.48|77.6|75.4|77.74|75.54|77.57|75.37|0
1727929500000|2024-10-03 04:25:00|77.64|75.44|77.71|75.51|77.75|75.55|77.64|75.44|0
1727929800000|2024-10-03 04:30:00|77.69|75.49|77.64|75.44|77.73|75.53|77.6|75.4|0
1727930100000|2024-10-03 04:35:00|77.67|75.47|77.71|75.51|77.75|75.55|77.63|75.43|0
1727930400000|2024-10-03 04:40:00|77.67|75.47|77.82|75.62|77.89|75.69|77.67|75.47|0
1727930700000|2024-10-03 04:45:00|77.78|75.58|77.93|75.73|78|75.8|77.78|75.58|0
1727931000000|2024-10-03 04:50:00|77.97|75.77|77.93|75.73|78|75.8|77.89|75.69|0
1727931300000|2024-10-03 04:55:00|77.89|75.69|77.96|75.76|77.96|75.76|77.85|75.65|0
1727931600000|2024-10-03 05:00:00|77.92|75.72|77.81|75.61|77.96|75.76|77.74|75.54|0
1727931900000|2024-10-03 05:05:00|77.85|75.65|77.73|75.53|77.92|75.72|77.66|75.46|0
1727932200000|2024-10-03 05:10:00|77.75|75.55|77.77|75.57|77.88|75.68|77.66|75.46|0
1727932500000|2024-10-03 05:15:00|77.79|75.59|77.84|75.64|77.84|75.64|77.62|75.42|0
1727932800000|2024-10-03 05:20:00|77.8|75.6|77.8|75.6|77.84|75.64|77.69|75.49|0
1727933100000|2024-10-03 05:25:00|77.76|75.56|77.76|75.56|77.91|75.71|77.76|75.56|0
1727933400000|2024-10-03 05:30:00|77.72|75.52|77.65|75.45|77.84|75.64|77.54|75.34|0
1727933700000|2024-10-03 05:35:00|77.68|75.48|77.53|75.33|77.68|75.48|77.5|75.3|0
1727934000000|2024-10-03 05:40:00|77.5|75.3|77.91|75.71|77.94|75.74|77.42|75.22|0
1727934300000|2024-10-03 05:45:00|77.94|75.74|78.02|75.82|78.09|75.89|77.91|75.71|0
1727934600000|2024-10-03 05:50:00|77.98|75.78|78.09|75.89|78.09|75.89|77.75|75.55|0
1727934900000|2024-10-03 05:55:00|78.07|75.87|78.09|75.89|78.13|75.93|78.01|75.81|0
1727935200000|2024-10-03 06:00:00|78.16|75.96|77.9|75.7|78.2|76|77.9|75.7|0
1727935500000|2024-10-03 06:05:00|77.86|75.66|77.59|75.39|77.9|75.7|77.59|75.39|0
1727935800000|2024-10-03 06:10:00|77.56|75.36|77.82|75.62|77.86|75.66|77.48|75.28|0
1727936100000|2024-10-03 06:15:00|77.78|75.58|77.82|75.62|77.82|75.62|77.7|75.5|0
1727936400000|2024-10-03 06:20:00|77.78|75.58|77.81|75.61|77.93|75.73|77.74|75.54|0
1727936700000|2024-10-03 06:25:00|77.8|75.6|78.07|75.87|78.15|75.95|77.78|75.58|0
1727937000000|2024-10-03 06:30:00|78|75.8|77.92|75.72|78.11|75.91|77.89|75.69|0
1727937300000|2024-10-03 06:35:00|77.88|75.68|78.11|75.91|78.22|76.02|77.88|75.68|0
1727937600000|2024-10-03 06:40:00|78.14|75.94|77.54|75.34|78.14|75.94|77.54|75.34|0
1727937900000|2024-10-03 06:45:00|77.51|75.31|77.5|75.3|77.54|75.34|77.39|75.19|0
1727938200000|2024-10-03 06:50:00|77.49|75.29|77.22|75.02|77.5|75.3|77.13|74.93|0
1727938500000|2024-10-03 06:55:00|77.2|75|77.39|75.19|77.42|75.22|77.16|74.96|0
1727938800000|2024-10-03 07:00:00|77.42|75.22|77.42|75.22|77.8|75.6|77.42|75.22|0
1727939100000|2024-10-03 07:05:00|77.44|75.24|77.68|75.48|77.83|75.63|77.31|75.11|0
1727939400000|2024-10-03 07:10:00|77.64|75.44|78.36|76.16|78.47|76.27|77.64|75.44|0
1727939700000|2024-10-03 07:15:00|78.28|76.08|78.96|76.76|79.19|76.99|78.24|76.04|0
1727940000000|2024-10-03 07:20:00|78.92|76.72|78.9|76.7|79.15|76.95|78.43|76.23|0
1727940300000|2024-10-03 07:25:00|78.84|76.64|79.83|77.63|79.91|77.71|78.84|76.64|0
1727940600000|2024-10-03 07:30:00|79.95|77.75|80.25|78.05|80.53|78.33|79.91|77.71|0
1727940900000|2024-10-03 07:35:00|80.22|78.02|80.64|78.44|80.72|78.52|80.06|77.86|0
1727941200000|2024-10-03 07:40:00|80.62|78.42|80.52|78.32|80.95|78.75|80.21|78.01|0
1727941500000|2024-10-03 07:45:00|80.6|78.4|80.33|78.13|81.14|78.94|78.11|75.91|0
1727941800000|2024-10-03 07:50:00|80.41|78.21|80.33|78.13|81.1|78.9|80.06|77.86|0
1727942100000|2024-10-03 07:55:00|80.31|78.11|80.29|78.09|80.64|78.44|80.17|77.97|0
1727942400000|2024-10-03 08:00:00|80.25|78.05|79.67|77.47|80.25|78.05|79.25|77.05|0
1727942700000|2024-10-03 08:05:00|79.71|77.51|79.74|77.54|80.13|77.93|79.52|77.32|0
1727943000000|2024-10-03 08:10:00|79.71|77.51|79.61|77.41|80.17|77.97|79.59|77.39|0
1727943300000|2024-10-03 08:15:00|79.59|77.39|79.4|77.2|79.63|77.43|79.32|77.12|0
1727943600000|2024-10-03 08:20:00|79.36|77.16|79.43|77.23|79.7|77.5|79.36|77.16|0
1727943900000|2024-10-03 08:25:00|79.45|77.25|79.7|77.5|79.74|77.54|79.2|77|0
1727944200000|2024-10-03 08:30:00|79.74|77.54|79.73|77.53|79.81|77.61|79.5|77.3|0
1727944500000|2024-10-03 08:35:00|79.7|77.5|79.08|76.88|79.81|77.61|79.04|76.84|0
1727944800000|2024-10-03 08:40:00|79.12|76.92|78.93|76.73|79.2|77|78.81|76.61|0
1727945100000|2024-10-03 08:45:00|78.89|76.69|79.12|76.92|79.15|76.95|78.55|76.35|0
1727945400000|2024-10-03 08:50:00|79.08|76.88|79.08|76.88|79.31|77.11|78.92|76.72|0
1727945700000|2024-10-03 08:55:00|79.11|76.91|79.15|76.95|79.23|77.03|78.96|76.76|0
1727946000000|2024-10-03 09:00:00|79.11|76.91|79.49|77.29|79.49|77.29|79|76.8|0
1727946300000|2024-10-03 09:05:00|79.45|77.25|79.34|77.14|79.51|77.31|79.3|77.1|0
1727946600000|2024-10-03 09:10:00|79.32|77.12|78.8|76.6|79.32|77.12|78.76|76.56|0
1727946900000|2024-10-03 09:15:00|78.84|76.64|79.1|76.9|79.1|76.9|78.76|76.56|0
1727947200000|2024-10-03 09:20:00|79.06|76.86|78.72|76.52|79.1|76.9|78.7|76.5|0
1727947500000|2024-10-03 09:25:00|78.68|76.48|78.83|76.63|78.91|76.71|78.64|76.44|0
1727947800000|2024-10-03 09:30:00|78.79|76.59|78.6|76.4|78.83|76.63|78.6|76.4|0
1727948100000|2024-10-03 09:35:00|78.56|76.36|78.54|76.34|78.71|76.51|78.52|76.32|0
1727948400000|2024-10-03 09:40:00|78.56|76.36|78.83|76.63|78.86|76.66|78.49|76.29|0
1727948700000|2024-10-03 09:45:00|78.75|76.55|78.79|76.59|78.9|76.7|78.6|76.4|0
1727949000000|2024-10-03 09:50:00|78.75|76.55|79.16|76.96|79.16|76.96|78.75|76.55|0
1727949300000|2024-10-03 09:55:00|79.05|76.85|78.78|76.58|79.05|76.85|78.63|76.43|0
1727949600000|2024-10-03 10:00:00|78.82|76.62|78.59|76.39|78.82|76.62|78.48|76.28|0
1727949900000|2024-10-03 10:05:00|78.63|76.43|78.7|76.5|79.03|76.83|78.63|76.43|0
1727950200000|2024-10-03 10:10:00|78.74|76.54|79.16|76.96|79.19|76.99|78.7|76.5|0
1727950500000|2024-10-03 10:15:00|79.12|76.92|79.11|76.91|79.27|77.07|79.08|76.88|0
1727950800000|2024-10-03 10:20:00|79.15|76.95|78.62|76.42|79.17|76.97|78.62|76.42|0
1727951100000|2024-10-03 10:25:00|78.58|76.38|78.62|76.42|78.88|76.68|78.58|76.38|0
1727951400000|2024-10-03 10:30:00|78.65|76.45|78.46|76.26|78.65|76.45|78.43|76.23|0
1727951700000|2024-10-03 10:35:00|78.5|76.3|78.8|76.6|78.8|76.6|78.5|76.3|0
1727952000000|2024-10-03 10:40:00|78.84|76.64|78.84|76.64|78.92|76.72|78.73|76.53|0
1727952300000|2024-10-03 10:45:00|78.8|76.6|78.61|76.41|78.8|76.6|78.61|76.41|0
1727952600000|2024-10-03 10:50:00|78.63|76.43|78.19|75.99|78.63|76.43|78.15|75.95|0
1727952900000|2024-10-03 10:55:00|78.23|76.03|78|75.8|78.27|76.07|77.96|75.76|0
1727953200000|2024-10-03 11:00:00|77.92|75.72|78.04|75.84|79.38|77.18|77.47|75.27|0
1727953500000|2024-10-03 11:05:00|78|75.8|78.34|76.14|78.45|76.25|78|75.8|0
1727953800000|2024-10-03 11:10:00|78.3|76.1|78.49|76.29|78.49|76.29|78.3|76.1|0
1727954100000|2024-10-03 11:15:00|78.56|76.36|78.83|76.63|78.83|76.63|78.56|76.36|0
1727954400000|2024-10-03 11:20:00|78.79|76.59|78.37|76.17|78.83|76.63|78.37|76.17|0
1727954700000|2024-10-03 11:25:00|78.41|76.21|78.22|76.02|78.41|76.21|77.96|75.76|0
1727955000000|2024-10-03 11:30:00|78.26|76.06|78.18|75.98|78.37|76.17|78.03|75.83|0
1727955300000|2024-10-03 11:35:00|78.14|75.94|77.84|75.64|78.16|75.96|77.76|75.56|0
1727955600000|2024-10-03 11:40:00|77.99|75.79|77.57|75.37|78.06|75.86|77.54|75.34|0
1727955900000|2024-10-03 11:45:00|77.54|75.34|77.72|75.52|77.76|75.56|77.28|75.08|0
1727956200000|2024-10-03 11:50:00|77.76|75.56|77.57|75.37|77.8|75.6|77.53|75.33|0
1727956500000|2024-10-03 11:55:00|77.55|75.35|77.16|74.96|77.57|75.37|77.16|74.96|0
1727956800000|2024-10-03 12:00:00|77.2|75|77.49|75.29|77.53|75.33|77.05|74.85|0
1727957100000|2024-10-03 12:05:00|77.47|75.27|77.45|75.25|77.75|75.55|77.34|75.14|0
1727957400000|2024-10-03 12:10:00|77.41|75.21|77.49|75.29|77.54|75.34|77.12|74.92|0
1727957700000|2024-10-03 12:15:00|77.41|75.21|77.22|75.02|77.41|75.21|77.22|75.02|0
1727958000000|2024-10-03 12:20:00|77.19|74.99|77.63|75.43|77.74|75.54|77.15|74.95|0
1727958300000|2024-10-03 12:25:00|77.59|75.39|77.54|75.34|77.63|75.43|77.26|75.06|0
1727958600000|2024-10-03 12:30:00|77.57|75.37|77.59|75.39|77.59|75.39|76.55|74.35|0
1727958900000|2024-10-03 12:35:00|77.63|75.43|77.56|75.36|77.96|75.76|76.95|74.75|0
1727959200000|2024-10-03 12:40:00|77.6|75.4|77.26|75.06|77.79|75.59|77|74.8|0
1727959500000|2024-10-03 12:45:00|77.23|75.03|77.45|75.25|77.52|75.32|76.93|74.73|0
1727959800000|2024-10-03 12:50:00|77.49|75.29|77.67|75.47|77.86|75.66|77.45|75.25|0
1727960100000|2024-10-03 12:55:00|77.71|75.51|78.19|75.99|78.2|76|77.56|75.36|0
1727960400000|2024-10-03 13:00:00|78.12|75.92|77.97|75.77|78.42|76.22|77.97|75.77|0
1727960700000|2024-10-03 13:05:00|78|75.8|79.34|77.14|79.38|77.18|77.85|75.65|0
1727961000000|2024-10-03 13:10:00|79.4|77.2|79.14|76.94|79.76|77.56|79.07|76.87|0
1727961300000|2024-10-03 13:15:00|79.16|76.96|79.1|76.9|79.37|77.17|78.99|76.79|0
1727961600000|2024-10-03 13:20:00|79.07|76.87|79.03|76.83|79.41|77.21|78.91|76.71|0
1727961900000|2024-10-03 13:25:00|79.1|76.9|79.02|76.82|79.29|77.09|78.72|76.52|0
1727962200000|2024-10-03 13:30:00|78.91|76.71|77.93|75.73|79.29|77.09|77.93|75.73|0
1727962500000|2024-10-03 13:35:00|77.86|75.66|79.21|77.01|79.21|77.01|77.85|75.65|0
1727962800000|2024-10-03 13:40:00|79.17|76.97|79.17|76.97|79.51|77.31|78.38|76.18|0
1727963100000|2024-10-03 13:45:00|79.19|76.99|79.43|77.23|79.66|77.46|79.17|76.97|0
1727963400000|2024-10-03 13:50:00|79.4|77.2|79.01|76.81|79.78|77.58|78.9|76.7|0
1727963700000|2024-10-03 13:55:00|78.98|76.78|78.26|76.06|78.98|76.78|77.62|75.42|0
1727964000000|2024-10-03 14:00:00|78.28|76.08|75.72|73.52|78.58|76.38|75.69|73.49|0
1727964300000|2024-10-03 14:05:00|75.61|73.41|75.17|72.97|75.72|73.52|75.17|72.97|0
1727964600000|2024-10-03 14:10:00|75.25|73.05|76.47|74.27|77.52|75.32|73.95|71.75|0
1727964900000|2024-10-03 14:15:00|76.4|74.2|76.71|74.51|76.93|74.73|74.89|72.69|0
1727965200000|2024-10-03 14:20:00|76.86|74.66|79.43|75.91|80.04|76.8|76.56|74.36|0
1727965500000|2024-10-03 14:25:00|79.5|75.98|79.5|75.98|79.73|76.21|78.97|75.45|0
1727965800000|2024-10-03 14:30:00|79.46|75.94|79.38|75.86|81.57|78.05|78.73|75.21|0
1727966100000|2024-10-03 14:35:00|79.51|75.99|78.66|76.46|80.06|77.31|77.93|75.63|0
1727966400000|2024-10-03 14:40:00|78.7|76.5|80.76|78.56|81.45|79.25|78.25|76.05|0
1727966700000|2024-10-03 14:45:00|80.66|78.46|79.91|77.71|80.99|78.79|78.63|76.43|0
1727967000000|2024-10-03 14:50:00|79.72|77.52|78.55|76.35|79.76|77.56|78.17|75.97|0
1727967300000|2024-10-03 14:55:00|78.47|76.27|80.94|78.74|81.1|78.9|78.47|76.27|0
1727967600000|2024-10-03 15:00:00|80.98|78.78|81.29|79.09|81.95|79.75|80.13|77.93|0
1727967900000|2024-10-03 15:05:00|81.36|79.16|80.13|77.93|81.4|79.2|79.79|77.59|0
1727968200000|2024-10-03 15:10:00|80.17|77.97|80.24|78.04|80.97|78.77|80.17|77.97|0
1727968500000|2024-10-03 15:15:00|80.28|78.08|80.13|77.93|80.28|78.08|79.56|77.36|0
1727968800000|2024-10-03 15:20:00|80.17|77.97|79.25|77.05|80.24|78.04|78.99|76.79|0
1727969100000|2024-10-03 15:25:00|79.29|77.09|79.67|77.47|80.43|78.23|79.29|77.09|0
1727969400000|2024-10-03 15:30:00|79.7|77.5|77.92|75.72|79.7|77.5|77.69|75.49|0
1727969700000|2024-10-03 15:35:00|77.95|75.75|78.1|75.9|78.21|76.01|77.69|75.49|0
1727970000000|2024-10-03 15:40:00|78.06|75.86|77.13|74.93|78.06|75.86|76.83|74.63|0
1727970300000|2024-10-03 15:45:00|77.17|74.97|77.39|75.19|77.42|75.22|76.94|74.74|0
1727970600000|2024-10-03 15:50:00|77.31|75.11|76.86|74.66|77.31|75.11|76.5|74.3|0
1727970900000|2024-10-03 15:55:00|76.83|74.63|77.2|75|77.31|75.11|76.68|74.48|0
1727971200000|2024-10-03 16:00:00|77.23|75.03|77.38|75.18|77.38|75.18|77.05|74.85|0
1727971500000|2024-10-03 16:05:00|77.42|75.22|76.93|74.73|77.42|75.22|76.67|74.47|0
1727971800000|2024-10-03 16:10:00|76.91|74.71|76.67|74.47|78.11|75.91|76.56|74.36|0
1727972100000|2024-10-03 16:15:00|76.75|74.55|76.67|74.47|77.04|74.84|76.56|74.36|0
1727972400000|2024-10-03 16:20:00|76.71|74.51|76.37|74.17|76.82|74.62|76.19|73.99|0
1727972700000|2024-10-03 16:25:00|76.41|74.21|76.78|74.58|76.85|74.65|76.19|73.99|0
1727973000000|2024-10-03 16:30:00|76.85|74.65|77.4|75.2|77.97|75.77|76.85|74.65|0
1727973300000|2024-10-03 16:35:00|77.37|75.17|77.7|75.5|77.81|75.61|77.14|74.94|0
1727973600000|2024-10-03 16:40:00|77.74|75.54|79.82|77.62|80.21|78.01|77.7|75.5|0
1727973900000|2024-10-03 16:45:00|79.94|77.74|81.16|78.96|81.47|79.27|79.84|77.64|0
1727974200000|2024-10-03 16:50:00|81.09|78.89|81.78|79.58|82.13|79.93|81.01|78.81|0
1727974500000|2024-10-03 16:55:00|81.82|79.62|81.35|79.15|81.86|79.66|79.85|77.65|0
1727974800000|2024-10-03 17:00:00|81.39|79.19|82.44|80.24|82.68|80.48|80.62|78.42|0
1727975100000|2024-10-03 17:05:00|82.28|80.08|81.43|79.23|82.52|80.32|81.15|78.95|0
1727975400000|2024-10-03 17:10:00|81.58|79.38|81.58|79.38|81.74|79.54|81|78.8|0
1727975700000|2024-10-03 17:15:00|81.5|79.3|81.65|79.45|81.85|79.65|81.42|79.22|0
1727976000000|2024-10-03 17:20:00|81.69|79.49|80.49|78.29|81.69|79.49|80.07|77.87|0
1727976300000|2024-10-03 17:25:00|80.53|78.33|80.8|78.6|80.84|78.64|79.46|77.26|0
1727976600000|2024-10-03 17:30:00|80.84|78.64|79.76|77.56|80.84|78.64|79.65|77.45|0
1727976900000|2024-10-03 17:35:00|79.65|77.45|80.45|78.25|80.52|78.32|79.57|77.37|0
1727977200000|2024-10-03 17:40:00|80.48|78.28|80.33|78.13|81.37|79.17|80.21|78.01|0
1727977500000|2024-10-03 17:45:00|80.31|78.11|80.33|78.13|80.37|78.17|79.79|77.59|0
1727977800000|2024-10-03 17:50:00|80.48|78.28|80.21|78.01|80.6|78.4|80.06|77.86|0
1727978100000|2024-10-03 17:55:00|80.19|77.99|79.82|77.62|80.25|78.05|79.79|77.59|0
1727978400000|2024-10-03 18:00:00|79.9|77.7|79.9|77.7|80.28|78.08|79.67|77.47|0
1727978700000|2024-10-03 18:05:00|79.94|77.74|79.78|77.58|79.94|77.74|79.4|77.2|0
1727979000000|2024-10-03 18:10:00|79.74|77.54|79.74|77.54|79.9|77.7|79.48|77.28|0
1727979300000|2024-10-03 18:15:00|79.7|77.5|79.4|77.2|79.93|77.73|79.4|77.2|0
1727979600000|2024-10-03 18:20:00|79.44|77.24|79.89|77.69|80.62|78.42|79.32|77.12|0
1727979900000|2024-10-03 18:25:00|79.85|77.65|79.93|77.73|80.16|77.96|79.51|77.31|0
1727980200000|2024-10-03 18:30:00|79.96|77.76|79.96|77.76|80.37|78.17|79.96|77.76|0
1727980500000|2024-10-03 18:35:00|79.92|77.72|79.92|77.72|80.19|77.99|79.77|77.57|0
1727980800000|2024-10-03 18:40:00|79.81|77.61|79.84|77.64|79.88|77.68|79.62|77.42|0
1727981100000|2024-10-03 18:45:00|79.81|77.61|79.96|77.76|80.02|77.82|79.65|77.45|0
1727981400000|2024-10-03 18:50:00|79.92|77.72|79.88|77.68|80.07|77.87|79.54|77.34|0
1727981700000|2024-10-03 18:55:00|79.84|77.64|80.22|78.02|80.3|78.1|79.53|77.33|0
1727982000000|2024-10-03 19:00:00|80.49|78.29|80.37|78.17|80.76|78.56|80.3|78.1|0
1727982300000|2024-10-03 19:05:00|80.41|78.21|80.75|78.55|81.1|78.9|80.37|78.17|0
1727982600000|2024-10-03 19:10:00|80.83|78.63|81.29|79.09|81.57|79.37|80.67|78.47|0
1727982900000|2024-10-03 19:15:00|81.33|79.13|81.16|78.96|81.45|79.25|81.06|78.86|0
1727983200000|2024-10-03 19:20:00|81.14|78.94|80.79|78.59|81.25|79.05|80.29|78.09|0
1727983500000|2024-10-03 19:25:00|80.83|78.63|81.13|78.93|81.36|79.16|80.67|78.47|0
1727983800000|2024-10-03 19:30:00|81.17|78.97|80.63|78.43|81.25|79.05|80.51|78.31|0
1727984100000|2024-10-03 19:35:00|80.67|78.47|80.55|78.35|80.74|78.54|80.44|78.24|0
1727984400000|2024-10-03 19:40:00|80.51|78.31|81.36|79.16|81.36|79.16|80.51|78.31|0
1727984700000|2024-10-03 19:45:00|81.32|79.12|80.39|78.19|81.39|79.19|80.34|78.14|0
1727985000000|2024-10-03 19:50:00|80.35|78.15|80.1|77.9|80.93|78.73|79.82|77.62|0
1727985300000|2024-10-03 19:55:00|80.12|77.92|79.44|77.24|80.27|78.07|78.68|76.48|0
1727985600000|2024-10-03 20:00:00|79.36|77.16|79.09|76.89|79.44|77.24|79.09|76.89|0
1727985900000|2024-10-03 20:05:00|79.06|76.86|79.51|77.31|79.51|77.31|78.64|76.44|0
1727986200000|2024-10-03 20:10:00|79.47|77.27|79.13|76.93|79.47|77.27|79.01|76.81|0
1727986500000|2024-10-03 20:15:00|79.23|76.83|79.19|76.79|79.3|76.9|79.11|76.71|0
1727986800000|2024-10-03 20:20:00|79.15|76.75|79.26|76.86|79.3|76.9|79.11|76.71|0
1727987100000|2024-10-03 20:25:00|79.3|76.9|79.41|77.01|79.45|77.05|79.3|76.9|0
1727987400000|2024-10-03 20:30:00|79.6|77.2|79.71|77.31|79.79|77.39|79.6|77.2|0
1727987700000|2024-10-03 20:35:00|79.73|77.33|79.82|77.42|79.82|77.42|79.73|77.33|0
1727988000000|2024-10-03 20:40:00|79.86|77.46|79.97|77.57|80.05|77.65|79.8|77.4|0
1727988300000|2024-10-03 20:45:00|79.93|77.53|79.86|77.46|79.97|77.57|79.74|77.34|0
1727988600000|2024-10-03 20:50:00|79.89|77.49|79.74|77.34|79.89|77.49|79.74|77.34|0
1727988900000|2024-10-03 20:55:00|79.78|77.38|80.21|77.81|80.31|77.91|79.72|77.32|0
1727989200000|2024-10-03 21:00:00|80.12|77.72|80.09|77.69|80.12|77.72|80.04|77.64|0
1727989500000|2024-10-03 21:05:00|80.1|77.7|80.07|77.67|80.1|77.7|80.05|77.65|0
1727989800000|2024-10-03 21:10:00|80.06|77.66|79.96|77.56|80.06|77.66|79.96|77.56|0
1727990100000|2024-10-03 21:15:00|80.04|77.64|80.02|77.62|80.04|77.64|80.01|77.61|0
1727990400000|2024-10-03 21:20:00|80.03|77.63|80.05|77.65|80.09|77.69|80.03|77.63|0
1727990700000|2024-10-03 21:25:00|80.04|77.64|80.13|77.73|80.13|77.73|80.04|77.64|0
1727991000000|2024-10-03 21:30:00|80.12|77.72|80.11|77.71|80.12|77.72|80.11|77.71|0
1727991300000|2024-10-03 21:35:00|80.09|77.69|80.08|77.68|80.09|77.69|80.02|77.62|0
1727991600000|2024-10-03 21:40:00|80.07|77.67|80.1|77.7|80.1|77.7|80.02|77.62|0
1727991900000|2024-10-03 21:45:00|80.04|77.64|80.06|77.66|80.06|77.66|80.04|77.64|0
1727992200000|2024-10-03 21:50:00|80.11|77.71|80.14|77.74|80.19|77.79|80.1|77.7|0
1727992500000|2024-10-03 21:55:00|80.09|77.69|80.09|77.69|80.09|77.69|80|77.6|0
1727992800000|2024-10-03 22:00:00|80|77.6|80.43|78.03|80.45|78.05|80|77.6|0
1727993100000|2024-10-03 22:05:00|80.41|78.01|80.39|77.99|80.59|78.19|80.35|77.95|0
1727993400000|2024-10-03 22:10:00|80.37|77.97|80.49|78.09|80.49|78.09|80.35|77.95|0
1727993700000|2024-10-03 22:15:00|80.51|78.11|80.46|78.06|80.66|78.26|80.39|77.99|0
1727994000000|2024-10-03 22:20:00|80.43|78.03|80.27|77.87|80.43|78.03|80.27|77.87|0
1727994300000|2024-10-03 22:25:00|80.31|77.91|80.23|77.83|80.35|77.95|80.23|77.83|0
1727994600000|2024-10-03 22:30:00|80.15|77.75|79.75|77.35|80.19|77.79|79.75|77.35|0
1727994900000|2024-10-03 22:35:00|79.77|77.37|79.85|77.45|79.88|77.48|79.47|77.07|0
1727995200000|2024-10-03 22:40:00|79.81|77.41|79.62|77.22|79.81|77.41|79.62|77.22|0
1727995500000|2024-10-03 22:45:00|79.6|77.2|79.31|76.91|79.6|77.2|79.31|76.91|0
1727995800000|2024-10-03 22:50:00|79.27|76.87|79.12|76.72|79.27|76.87|79.01|76.61|0
1727996100000|2024-10-03 22:55:00|79.16|76.76|79.48|77.08|79.5|77.1|79.04|76.64|0
1727996400000|2024-10-03 23:00:00|79.46|77.06|79.42|77.02|79.49|77.09|79.29|76.89|0
1727996700000|2024-10-03 23:05:00|79.38|76.98|79.6|77.2|79.6|77.2|79.27|76.87|0
1727997000000|2024-10-03 23:10:00|79.57|77.17|79.34|76.94|79.62|77.22|79.3|76.9|0
1727997300000|2024-10-03 23:15:00|79.38|76.98|79.6|77.2|79.66|77.26|79.34|76.94|0
1727997600000|2024-10-03 23:20:00|79.64|77.24|79.98|77.58|79.98|77.58|79.56|77.16|0
1727997900000|2024-10-03 23:25:00|79.94|77.54|79.63|77.23|79.94|77.54|79.63|77.23|0
1727998200000|2024-10-03 23:30:00|79.6|77.2|79.63|77.23|79.82|77.42|79.37|76.97|0
1727998500000|2024-10-03 23:35:00|79.67|77.27|79.55|77.15|79.78|77.38|79.52|77.12|0
1727998800000|2024-10-03 23:40:00|79.52|77.12|79.59|77.19|79.7|77.3|79.48|77.08|0
1727999100000|2024-10-03 23:45:00|79.55|77.15|79.32|76.92|79.55|77.15|79.17|76.77|0
1727999400000|2024-10-03 23:50:00|79.28|76.88|79.4|77|79.62|77.22|79.28|76.88|0
1727999700000|2024-10-03 23:55:00|79.43|77.03|79.39|76.99|79.51|77.11|79.32|76.92|0
1728000000000|2024-10-04 00:00:00|79.43|77.03|79.66|77.26|79.66|77.26|79.32|76.92|0
1728000300000|2024-10-04 00:05:00|79.69|77.29|79.81|77.41|79.9|77.5|79.41|77.01|0
1728000600000|2024-10-04 00:10:00|79.77|77.37|79.61|77.21|79.82|77.42|79.39|76.99|0
1728000900000|2024-10-04 00:15:00|79.69|77.29|80.87|78.47|80.98|78.58|79.69|77.29|0
1728001200000|2024-10-04 00:20:00|80.91|78.51|80.81|78.41|81.02|78.62|80.79|78.39|0
1728001500000|2024-10-04 00:25:00|80.79|78.39|80.77|78.37|80.85|78.45|80.6|78.2|0
1728001800000|2024-10-04 00:30:00|80.65|78.45|80.76|78.56|80.88|78.68|80.61|78.41|0
1728002100000|2024-10-04 00:35:00|80.72|78.52|80.64|78.44|81.18|78.98|80.64|78.44|0
1728002400000|2024-10-04 00:40:00|80.66|78.46|80.99|78.79|81.03|78.83|80.66|78.46|0
1728002700000|2024-10-04 00:45:00|80.95|78.75|80.79|78.59|80.99|78.79|80.7|78.5|0
1728003000000|2024-10-04 00:50:00|80.81|78.61|80.56|78.36|80.81|78.61|80.52|78.32|0
1728003300000|2024-10-04 00:55:00|80.52|78.32|80.29|78.09|80.52|78.32|80.18|77.98|0
1728003600000|2024-10-04 01:00:00|80.25|78.05|80.33|78.13|80.4|78.2|80.18|77.98|0
1728003900000|2024-10-04 01:05:00|80.37|78.17|80.4|78.2|80.67|78.47|80.36|78.16|0
1728004200000|2024-10-04 01:10:00|80.36|78.16|80.55|78.35|80.59|78.39|80.32|78.12|0
1728004500000|2024-10-04 01:15:00|80.59|78.39|80.21|78.01|80.63|78.43|80.13|77.93|0
1728004800000|2024-10-04 01:20:00|80.17|77.97|79.71|77.51|80.43|78.23|79.67|77.47|0
1728005100000|2024-10-04 01:25:00|79.67|77.47|79.86|77.66|79.9|77.7|79.63|77.43|0
1728005400000|2024-10-04 01:30:00|79.94|77.74|80.16|77.96|80.24|78.04|79.82|77.62|0
1728005700000|2024-10-04 01:35:00|80.2|78|79.89|77.69|80.2|78|79.7|77.5|0
1728006000000|2024-10-04 01:40:00|79.93|77.73|79.17|76.97|79.95|77.75|79.13|76.93|0
1728006300000|2024-10-04 01:45:00|79.21|77.01|78.61|76.41|79.32|77.12|78.5|76.3|0
1728006600000|2024-10-04 01:50:00|78.64|76.44|78.46|76.26|78.64|76.44|78.31|76.11|0
1728006900000|2024-10-04 01:55:00|78.42|76.22|78.6|76.4|78.6|76.4|78.34|76.14|0
1728007200000|2024-10-04 02:00:00|78.57|76.37|78.68|76.48|78.68|76.48|78.45|76.25|0
1728007500000|2024-10-04 02:05:00|78.64|76.44|78.71|76.51|78.79|76.59|78.64|76.44|0
1728007800000|2024-10-04 02:10:00|78.67|76.47|78.63|76.43|78.67|76.47|78.52|76.32|0
1728008100000|2024-10-04 02:15:00|78.67|76.47|78.59|76.39|78.71|76.51|78.52|76.32|0
1728008400000|2024-10-04 02:20:00|78.63|76.43|78.37|76.17|78.67|76.47|78.03|75.83|0
1728008700000|2024-10-04 02:25:00|78.41|76.21|77.99|75.79|78.41|76.21|77.96|75.76|0
1728009000000|2024-10-04 02:30:00|78.05|75.85|78.14|75.94|78.29|76.09|78.05|75.85|0
1728009300000|2024-10-04 02:35:00|78.18|75.98|78.03|75.83|78.25|76.05|77.92|75.72|0
1728009600000|2024-10-04 02:40:00|77.99|75.79|78.25|76.05|78.29|76.09|77.99|75.79|0
1728009900000|2024-10-04 02:45:00|78.21|76.01|78.32|76.12|78.39|76.19|78.21|76.01|0
1728010200000|2024-10-04 02:50:00|78.28|76.08|78.8|76.6|78.92|76.72|78.28|76.08|0
1728010500000|2024-10-04 02:55:00|78.82|76.62|78.73|76.53|78.88|76.68|78.65|76.45|0
1728010800000|2024-10-04 03:00:00|78.76|76.56|78.91|76.71|78.95|76.75|78.71|76.51|0
1728011100000|2024-10-04 03:05:00|78.95|76.75|78.99|76.79|79.14|76.94|78.91|76.71|0
1728011400000|2024-10-04 03:10:00|78.95|76.75|78.83|76.63|78.95|76.75|78.68|76.48|0
1728011700000|2024-10-04 03:15:00|78.87|76.67|79.02|76.82|79.17|76.97|78.87|76.67|0
1728012000000|2024-10-04 03:20:00|79.04|76.84|79.11|76.91|79.17|76.97|78.94|76.74|0
1728012300000|2024-10-04 03:25:00|79.13|76.93|79.13|76.93|79.28|77.08|79.13|76.93|0
1728012600000|2024-10-04 03:30:00|79.09|76.89|79.39|77.19|79.41|77.21|79.03|76.83|0
1728012900000|2024-10-04 03:35:00|79.46|77.26|79.2|77|79.46|77.26|79.09|76.89|0
1728013200000|2024-10-04 03:40:00|79.22|77.02|79.5|77.3|79.54|77.34|79.22|77.02|0
1728013500000|2024-10-04 03:45:00|79.42|77.22|79.31|77.11|79.61|77.41|79.31|77.11|0
1728013800000|2024-10-04 03:50:00|79.33|77.13|79.48|77.28|79.49|77.29|79.27|77.07|0
1728014100000|2024-10-04 03:55:00|79.49|77.29|79.45|77.25|79.59|77.39|79.42|77.22|0
1728014400000|2024-10-04 04:00:00|79.49|77.29|79.3|77.1|79.57|77.37|79.3|77.1|0
1728014700000|2024-10-04 04:05:00|79.26|77.06|79.34|77.14|79.41|77.21|79.26|77.06|0
1728015000000|2024-10-04 04:10:00|79.32|77.12|79.37|77.17|79.37|77.17|79.26|77.06|0
1728015300000|2024-10-04 04:15:00|79.39|77.19|79.22|77.02|79.45|77.25|79.22|77.02|0
1728015600000|2024-10-04 04:20:00|79.26|77.06|79.25|77.05|79.48|77.28|79.22|77.02|0
1728015900000|2024-10-04 04:25:00|79.22|77.02|78.99|76.79|79.22|77.02|78.8|76.6|0
1728016200000|2024-10-04 04:30:00|79.03|76.83|78.95|76.75|79.14|76.94|78.91|76.71|0
1728016500000|2024-10-04 04:35:00|78.91|76.71|79.32|77.12|79.44|77.24|78.84|76.64|0
1728016800000|2024-10-04 04:40:00|79.36|77.16|79.7|77.5|79.81|77.61|79.32|77.12|0
1728017100000|2024-10-04 04:45:00|79.74|77.54|79.89|77.69|79.96|77.76|79.66|77.46|0
1728017400000|2024-10-04 04:50:00|79.91|77.71|79.71|77.51|79.92|77.72|79.62|77.42|0
1728017700000|2024-10-04 04:55:00|79.73|77.53|79.65|77.45|79.81|77.61|79.62|77.42|0
1728018000000|2024-10-04 05:00:00|79.67|77.47|79.6|77.4|79.75|77.55|79.5|77.3|0
1728018300000|2024-10-04 05:05:00|79.58|77.38|79.42|77.22|79.61|77.41|79.37|77.17|0
1728018600000|2024-10-04 05:10:00|79.38|77.18|79.38|77.18|79.5|77.3|79.35|77.15|0
1728018900000|2024-10-04 05:15:00|79.31|77.11|79.31|77.11|79.38|77.18|79.12|76.92|0
1728019200000|2024-10-04 05:20:00|79.25|77.05|79.15|76.95|79.27|77.07|79.08|76.88|0
1728019500000|2024-10-04 05:25:00|79.11|76.91|79.19|76.99|79.34|77.14|79.11|76.91|0
1728019800000|2024-10-04 05:30:00|79.15|76.95|79.49|77.29|79.53|77.33|79.11|76.91|0
1728020100000|2024-10-04 05:35:00|79.45|77.25|79.64|77.44|79.67|77.47|79.45|77.25|0
1728020400000|2024-10-04 05:40:00|79.66|77.46|79.26|77.06|79.71|77.51|79.22|77.02|0
1728020700000|2024-10-04 05:45:00|79.29|77.09|79.33|77.13|79.37|77.17|79.26|77.06|0
1728021000000|2024-10-04 05:50:00|79.37|77.17|79.31|77.11|79.75|77.55|79.25|77.05|0
1728021300000|2024-10-04 05:55:00|79.33|77.13|79.51|77.31|79.52|77.32|79.33|77.13|0
1728021600000|2024-10-04 06:00:00|79.48|77.28|79.59|77.39|79.66|77.46|79.48|77.28|0
1728021900000|2024-10-04 06:05:00|79.55|77.35|79.66|77.46|79.81|77.61|79.51|77.31|0
1728022200000|2024-10-04 06:10:00|79.62|77.42|79.66|77.46|79.77|77.57|79.59|77.39|0
1728022500000|2024-10-04 06:15:00|79.68|77.48|79.54|77.34|79.7|77.5|79.39|77.19|0
1728022800000|2024-10-04 06:20:00|79.51|77.31|79.47|77.27|79.58|77.38|79.43|77.23|0
1728023100000|2024-10-04 06:25:00|79.5|77.3|79.65|77.45|79.65|77.45|79.31|77.11|0
1728023400000|2024-10-04 06:30:00|79.69|77.49|79.65|77.45|79.77|77.57|79.58|77.38|0
1728023700000|2024-10-04 06:35:00|79.69|77.49|79.6|77.4|80.41|78.21|79.49|77.29|0
1728024000000|2024-10-04 06:40:00|79.56|77.36|79.64|77.44|79.7|77.5|79.53|77.33|0
1728024300000|2024-10-04 06:45:00|79.6|77.4|79.64|77.44|79.68|77.48|79.56|77.36|0
1728024600000|2024-10-04 06:50:00|79.67|77.47|79.86|77.66|80.09|77.89|79.64|77.44|0
1728024900000|2024-10-04 06:55:00|79.82|77.62|80.2|78|80.2|78|79.82|77.62|0
1728025200000|2024-10-04 07:00:00|80.28|78.08|80.24|78.04|80.7|78.5|80.12|77.92|0
1728025500000|2024-10-04 07:05:00|80.28|78.08|80.46|78.26|80.46|78.26|79.97|77.77|0
1728025800000|2024-10-04 07:10:00|80.43|78.23|79.51|77.31|80.46|78.26|79.44|77.24|0
1728026100000|2024-10-04 07:15:00|79.61|77.41|79.32|77.12|79.61|77.41|79.17|76.97|0
1728026400000|2024-10-04 07:20:00|79.34|77.14|78.98|76.78|79.51|77.31|78.9|76.7|0
1728026700000|2024-10-04 07:25:00|78.94|76.74|79.09|76.89|79.11|76.91|78.83|76.63|0
1728027000000|2024-10-04 07:30:00|79.01|76.81|79.03|76.83|79.24|77.04|78.92|76.72|0
1728027300000|2024-10-04 07:35:00|79.01|76.81|79.05|76.85|79.24|77.04|78.97|76.77|0
1728027600000|2024-10-04 07:40:00|79.03|76.83|78.91|76.71|79.37|77.17|78.86|76.66|0
1728027900000|2024-10-04 07:45:00|78.93|76.73|79.12|76.92|79.38|77.18|78.86|76.66|0
1728028200000|2024-10-04 07:50:00|79.16|76.96|78.48|76.28|79.16|76.96|78.48|76.28|0
1728028500000|2024-10-04 07:55:00|78.44|76.24|78.7|76.5|78.78|76.58|78.44|76.24|0
1728028800000|2024-10-04 08:00:00|78.72|76.52|78.66|76.46|78.77|76.57|78.44|76.24|0
1728029100000|2024-10-04 08:05:00|78.74|76.54|79.56|77.36|79.6|77.4|78.7|76.5|0
1728029400000|2024-10-04 08:10:00|79.49|77.29|79.41|77.21|79.68|77.48|79.37|77.17|0
1728029700000|2024-10-04 08:15:00|79.45|77.25|79.16|76.96|79.56|77.36|79.11|76.91|0
1728030000000|2024-10-04 08:20:00|79.29|77.09|78.99|76.79|79.29|77.09|78.77|76.57|0
1728030300000|2024-10-04 08:25:00|79.03|76.83|79.21|77.01|79.21|77.01|78.92|76.72|0
1728030600000|2024-10-04 08:30:00|79.1|76.9|79.29|77.09|79.44|77.24|78.99|76.79|0
1728030900000|2024-10-04 08:35:00|79.21|77.01|79.17|76.97|79.29|77.09|78.98|76.78|0
1728031200000|2024-10-04 08:40:00|79.13|76.93|78.87|76.67|79.13|76.93|78.66|76.46|0
1728031500000|2024-10-04 08:45:00|78.91|76.71|79.13|76.93|79.55|77.35|78.79|76.59|0
1728031800000|2024-10-04 08:50:00|79.09|76.89|79.28|77.08|79.32|77.12|78.94|76.74|0
1728032100000|2024-10-04 08:55:00|79.3|77.1|79.62|77.42|79.66|77.46|79.3|77.1|0
1728032400000|2024-10-04 09:00:00|79.66|77.46|79.43|77.23|79.66|77.46|79.31|77.11|0
1728032700000|2024-10-04 09:05:00|79.39|77.19|79.08|76.88|79.43|77.23|79.01|76.81|0
1728033000000|2024-10-04 09:10:00|79.05|76.85|79.38|77.18|79.42|77.22|79.03|76.83|0
1728033300000|2024-10-04 09:15:00|79.4|77.2|79.34|77.14|79.57|77.37|79.27|77.07|0
1728033600000|2024-10-04 09:20:00|79.33|77.13|79.42|77.22|79.49|77.29|79.3|77.1|0
1728033900000|2024-10-04 09:25:00|79.45|77.25|79.23|77.03|79.64|77.44|79.15|76.95|0
1728034200000|2024-10-04 09:30:00|79.26|77.06|79.07|76.87|79.34|77.14|78.89|76.69|0
1728034500000|2024-10-04 09:35:00|79.04|76.84|79.22|77.02|79.32|77.12|79.04|76.84|0
1728034800000|2024-10-04 09:40:00|79.2|77|79.03|76.83|79.24|77.04|78.92|76.72|0
1728035100000|2024-10-04 09:45:00|78.99|76.79|79.03|76.83|79.14|76.94|78.92|76.72|0
1728035400000|2024-10-04 09:50:00|79.01|76.81|78.73|76.53|79.16|76.96|78.65|76.45|0
1728035700000|2024-10-04 09:55:00|78.69|76.49|78.48|76.28|78.73|76.53|78.46|76.26|0
1728036000000|2024-10-04 10:00:00|78.5|76.3|78.27|76.07|78.54|76.34|77.94|75.74|0
1728036300000|2024-10-04 10:05:00|78.24|76.04|78.12|75.92|78.31|76.11|78.05|75.85|0
1728036600000|2024-10-04 10:10:00|78.1|75.9|77.14|74.94|78.78|76.58|77.14|74.94|0
1728036900000|2024-10-04 10:15:00|77.18|74.98|77.14|74.94|77.18|74.98|76.81|74.61|0
1728037200000|2024-10-04 10:20:00|77.1|74.9|77.17|74.97|77.21|75.01|76.95|74.75|0
1728037500000|2024-10-04 10:25:00|77.14|74.94|77.17|74.97|77.25|75.05|77.03|74.83|0
1728037800000|2024-10-04 10:30:00|77.14|74.94|76.99|74.79|77.14|74.94|76.95|74.75|0
1728038100000|2024-10-04 10:35:00|77.04|74.84|76.8|74.6|77.06|74.86|76.58|74.38|0
1728038400000|2024-10-04 10:40:00|76.76|74.56|76.83|74.63|76.89|74.69|76.72|74.52|0
1728038700000|2024-10-04 10:45:00|76.87|74.67|77.35|75.15|77.35|75.15|76.83|74.63|0
1728039000000|2024-10-04 10:50:00|77.33|75.13|77.27|75.07|77.39|75.19|77.2|75|0
1728039300000|2024-10-04 10:55:00|77.24|75.04|77.34|75.14|77.38|75.18|77.24|75.04|0
1728039600000|2024-10-04 11:00:00|77.38|75.18|76.94|74.74|77.49|75.29|76.79|74.59|0
1728039900000|2024-10-04 11:05:00|76.97|74.77|77.01|74.81|77.23|75.03|76.94|74.74|0
1728040200000|2024-10-04 11:10:00|76.97|74.77|76.93|74.73|77.12|74.92|76.86|74.66|0
1728040500000|2024-10-04 11:15:00|76.89|74.69|76.49|74.29|76.89|74.69|76.38|74.18|0
1728040800000|2024-10-04 11:20:00|76.45|74.25|76.45|74.25|76.71|74.51|76.34|74.14|0
1728041100000|2024-10-04 11:25:00|76.41|74.21|76.45|74.25|76.59|74.39|76.41|74.21|0
1728041400000|2024-10-04 11:30:00|76.37|74.17|76.52|74.32|76.59|74.39|76.23|74.03|0
1728041700000|2024-10-04 11:35:00|76.55|74.35|76.7|74.5|76.81|74.61|76.48|74.28|0
1728042000000|2024-10-04 11:40:00|76.63|74.43|76.7|74.5|76.73|74.53|76.48|74.28|0
1728042300000|2024-10-04 11:45:00|76.66|74.46|76.55|74.35|76.81|74.61|76.55|74.35|0
1728042600000|2024-10-04 11:50:00|76.58|74.38|76.73|74.53|76.73|74.53|76.4|74.2|0
1728042900000|2024-10-04 11:55:00|76.8|74.6|77.07|74.87|77.11|74.91|76.62|74.42|0
1728043200000|2024-10-04 12:00:00|77.11|74.91|77.14|74.94|77.29|75.09|76.96|74.76|0
1728043500000|2024-10-04 12:05:00|77.18|74.98|77.4|75.2|77.51|75.31|77.1|74.9|0
1728043800000|2024-10-04 12:10:00|77.42|75.22|77.14|74.94|77.51|75.31|77.1|74.9|0
1728044100000|2024-10-04 12:15:00|77.21|75.01|76.95|74.75|77.28|75.08|76.93|74.73|0
1728044400000|2024-10-04 12:20:00|76.99|74.79|76.95|74.75|77.43|75.23|76.73|74.53|0
1728044700000|2024-10-04 12:25:00|76.98|74.78|76.61|74.41|77.06|74.86|76.61|74.41|0
1728045000000|2024-10-04 12:30:00|76.47|74.27|74.22|72.02|76.47|74.27|73.13|70.93|0
1728045300000|2024-10-04 12:35:00|74.18|71.98|72.97|70.77|74.77|72.57|72.51|70.31|0
1728045600000|2024-10-04 12:40:00|72.85|70.65|72.72|70.52|73.32|71.12|72.33|70.13|0
1728045900000|2024-10-04 12:45:00|72.58|70.38|71.81|69.61|72.65|70.45|71.67|69.47|0
1728046200000|2024-10-04 12:50:00|71.77|69.57|71.39|69.19|71.95|69.75|71.08|68.88|0
1728046500000|2024-10-04 12:55:00|71.32|69.12|71.01|68.81|71.49|69.29|70.87|68.67|0
1728046800000|2024-10-04 13:00:00|70.97|68.77|71.14|68.94|71.21|69.01|70.59|68.39|0
1728047100000|2024-10-04 13:05:00|71.11|68.91|71.31|69.11|71.42|69.22|71.07|68.87|0
1728047400000|2024-10-04 13:10:00|71.28|69.08|71.35|69.15|71.52|69.32|71.21|69.01|0
1728047700000|2024-10-04 13:15:00|71.31|69.11|71.78|69.58|72.29|70.09|70.9|68.7|0
1728048000000|2024-10-04 13:20:00|71.76|69.56|72.42|70.22|72.49|70.29|71.76|69.56|0
1728048300000|2024-10-04 13:25:00|72.44|70.24|72.14|69.94|72.63|70.43|71.89|69.69|0
1728048600000|2024-10-04 13:30:00|72.17|69.97|72.45|70.25|73.15|70.95|72.03|69.83|0
1728048900000|2024-10-04 13:35:00|72.31|70.11|72.66|70.46|73.58|71.38|71.61|69.41|0
1728049200000|2024-10-04 13:40:00|72.52|70.32|72.76|70.56|72.83|70.63|71.99|69.79|0
1728049500000|2024-10-04 13:45:00|72.53|70.33|72.41|70.21|72.69|70.49|72.17|69.97|0
1728049800000|2024-10-04 13:50:00|72.55|70.35|73.82|71.62|73.82|71.62|72.23|70.03|0
1728050100000|2024-10-04 13:55:00|73.85|71.65|75.29|73.09|75.58|73.38|73.5|71.3|0
1728050400000|2024-10-04 14:00:00|75.32|73.12|74.06|71.86|75.51|73.31|72.24|70.04|0
1728050700000|2024-10-04 14:05:00|74.09|71.89|76.01|73.81|76.27|74.07|73.34|71.14|0
1728051000000|2024-10-04 14:10:00|76.12|73.92|75.23|73.03|76.75|74.55|75.16|72.96|0
1728051300000|2024-10-04 14:15:00|75.34|73.14|74.26|72.06|75.6|73.4|73.62|71.42|0
1728051600000|2024-10-04 14:20:00|74.29|72.09|76.07|73.87|76.42|74.22|74.29|72.09|0
1728051900000|2024-10-04 14:25:00|76.03|73.83|76.8|74.6|77.43|75.23|75.59|73.39|0
1728052200000|2024-10-04 14:30:00|77.1|74.9|76.99|74.79|77.58|75.38|76.69|74.49|0
1728052500000|2024-10-04 14:35:00|77.1|74.9|77.47|75.27|77.77|75.57|76.52|74.32|0
1728052800000|2024-10-04 14:40:00|77.39|75.19|76.1|73.9|77.54|75.34|76.01|73.81|0
1728053100000|2024-10-04 14:45:00|75.95|73.75|76.13|73.93|76.83|74.63|75.8|73.6|0
1728053400000|2024-10-04 14:50:00|76.17|73.97|75.54|73.34|76.17|73.97|75|72.8|0
1728053700000|2024-10-04 14:55:00|75.49|73.29|74.55|72.35|75.73|73.53|74.52|72.32|0
1728054000000|2024-10-04 15:00:00|74.46|72.26|74.12|71.92|74.52|72.32|73.83|71.63|0
1728054300000|2024-10-04 15:05:00|74.15|71.95|74.08|71.88|74.15|71.95|73.54|71.34|0
1728054600000|2024-10-04 15:10:00|73.99|71.79|75.58|73.38|75.67|73.47|73.79|71.59|0
1728054900000|2024-10-04 15:15:00|75.65|73.45|75.4|73.2|75.91|73.71|74.93|72.73|0
1728055200000|2024-10-04 15:20:00|75.43|73.23|76.57|74.37|77.12|74.92|75.43|73.23|0
1728055500000|2024-10-04 15:25:00|76.6|74.4|76.85|74.65|77.4|75.2|75.35|73.15|0
1728055800000|2024-10-04 15:30:00|76.81|74.61|76.7|74.5|77.51|75.31|76.66|74.46|0
1728056100000|2024-10-04 15:35:00|76.77|74.57|76.4|74.2|76.77|74.57|76.4|74.2|0
1728056400000|2024-10-04 15:40:00|76.47|74.27|75.96|73.76|76.47|74.27|75.45|73.25|0
1728056700000|2024-10-04 15:45:00|75.99|73.79|76.39|74.19|76.73|74.53|75.92|73.72|0
1728057000000|2024-10-04 15:50:00|76.43|74.23|75.04|72.84|76.47|74.27|74.93|72.73|0
1728057300000|2024-10-04 15:55:00|74.97|72.77|74.03|71.83|75.08|72.88|73.17|70.97|0
1728057600000|2024-10-04 16:00:00|73.89|71.69|73.67|71.47|73.92|71.72|73.42|71.22|0
1728057900000|2024-10-04 16:05:00|73.64|71.44|74.96|72.76|75|72.8|73.53|71.33|0
1728058200000|2024-10-04 16:10:00|74.89|72.69|74.71|72.51|74.96|72.76|74.31|72.11|0
1728058500000|2024-10-04 16:15:00|74.75|72.55|74.24|72.04|74.82|72.62|74.24|72.04|0
1728058800000|2024-10-04 16:20:00|74.27|72.07|74.87|72.67|74.89|72.69|74.13|71.93|0
1728059100000|2024-10-04 16:25:00|74.85|72.65|74.81|72.61|75.28|73.08|74.67|72.47|0
1728059400000|2024-10-04 16:30:00|74.88|72.68|74.56|72.36|75.17|72.97|74.38|72.18|0
1728059700000|2024-10-04 16:35:00|74.48|72.28|72.93|70.73|74.48|72.28|72.63|70.43|0
1728060000000|2024-10-04 16:40:00|72.87|70.67|72.52|70.32|73.33|71.13|72.38|70.18|0
1728060300000|2024-10-04 16:45:00|72.55|70.35|72.69|70.49|72.77|70.57|72.31|70.11|0
1728060600000|2024-10-04 16:50:00|72.62|70.42|73.12|70.92|73.51|71.31|72.57|70.37|0
1728060900000|2024-10-04 16:55:00|73.08|70.88|72.97|70.77|73.19|70.99|72.62|70.42|0
1728061200000|2024-10-04 17:00:00|72.94|70.74|72.97|70.77|73.26|71.06|72.87|70.67|0
1728061500000|2024-10-04 17:05:00|73.04|70.84|73.43|71.23|73.43|71.23|72.93|70.73|0
1728061800000|2024-10-04 17:10:00|73.36|71.16|72.68|70.48|73.43|71.23|72.68|70.48|0
1728062100000|2024-10-04 17:15:00|72.72|70.52|72.4|70.2|72.72|70.52|72.4|70.2|0
1728062400000|2024-10-04 17:20:00|72.36|70.16|72.57|70.37|72.57|70.37|72.19|69.99|0
1728062700000|2024-10-04 17:25:00|72.54|70.34|72.92|70.72|72.92|70.72|72.36|70.16|0
1728063000000|2024-10-04 17:30:00|72.89|70.69|73.06|70.86|73.1|70.9|72.43|70.23|0
1728063300000|2024-10-04 17:35:00|73.1|70.9|73.72|71.52|75|72.8|72.96|70.76|0
1728063600000|2024-10-04 17:40:00|73.7|71.5|72.25|70.05|73.72|71.52|72.21|70.01|0
1728063900000|2024-10-04 17:45:00|72.28|70.08|72.95|70.75|72.99|70.79|72.28|70.08|0
1728064200000|2024-10-04 17:50:00|72.99|70.79|73.55|71.35|73.73|71.53|72.85|70.65|0
1728064500000|2024-10-04 17:55:00|73.52|71.32|74.49|72.29|74.59|72.39|73.48|71.28|0
1728064800000|2024-10-04 18:00:00|74.41|72.21|74.45|72.25|74.56|72.36|74.05|71.85|0
1728065100000|2024-10-04 18:05:00|74.41|72.21|74.23|72.03|74.59|72.39|74.05|71.85|0
1728065400000|2024-10-04 18:10:00|74.19|71.99|74.59|72.39|74.8|72.6|74.16|71.96|0
1728065700000|2024-10-04 18:15:00|74.66|72.46|74.23|72.03|75.09|72.89|74.19|71.99|0
1728066000000|2024-10-04 18:20:00|74.21|72.01|73.76|71.56|74.23|72.03|73.65|71.45|0
1728066300000|2024-10-04 18:25:00|73.72|71.52|73.6|71.4|73.94|71.74|73.47|71.27|0
1728066600000|2024-10-04 18:30:00|73.54|71.34|73.4|71.2|73.86|71.66|73.33|71.13|0
1728066900000|2024-10-04 18:35:00|73.43|71.23|73.47|71.27|73.68|71.48|73.29|71.09|0
1728067200000|2024-10-04 18:40:00|73.45|71.25|73.46|71.26|73.61|71.41|73.22|71.02|0
1728067500000|2024-10-04 18:45:00|73.43|71.23|73.14|70.94|73.54|71.34|73.14|70.94|0
1728067800000|2024-10-04 18:50:00|73.11|70.91|72.96|70.76|73.11|70.91|72.47|70.27|0
1728068100000|2024-10-04 18:55:00|72.93|70.73|72.47|70.27|72.96|70.76|72.47|70.27|0
1728068400000|2024-10-04 19:00:00|72.54|70.34|72.82|70.62|73|70.8|72.54|70.34|0
1728068700000|2024-10-04 19:05:00|72.78|70.58|71.73|69.53|72.78|70.58|71.62|69.42|0
1728069000000|2024-10-04 19:10:00|71.71|69.51|71.72|69.52|71.85|69.65|71.52|69.32|0
1728069300000|2024-10-04 19:15:00|71.76|69.56|71.58|69.38|71.97|69.77|71.55|69.35|0
1728069600000|2024-10-04 19:20:00|71.55|69.35|70.88|68.68|71.65|69.45|70.78|68.58|0
1728069900000|2024-10-04 19:25:00|70.85|68.65|71.25|69.05|71.49|69.29|70.85|68.65|0
1728070200000|2024-10-04 19:30:00|71.28|69.08|70.49|68.29|71.46|69.26|70.31|68.11|0
1728070500000|2024-10-04 19:35:00|70.45|68.25|70.62|68.42|70.87|68.67|70.45|68.25|0
1728070800000|2024-10-04 19:40:00|70.69|68.49|71.12|68.92|72.64|70.44|70.31|68.11|0
1728071100000|2024-10-04 19:45:00|71.19|68.99|71.39|69.19|71.95|69.75|71.15|68.95|0
1728071400000|2024-10-04 19:50:00|71.51|69.31|70.98|68.78|71.67|69.47|70.98|68.78|0
1728071700000|2024-10-04 19:55:00|71.08|68.88|71.01|68.81|71.11|68.91|70.32|68.12|0
1728072000000|2024-10-04 20:00:00|70.97|68.77|71.18|68.98|71.22|69.02|70.9|68.7|0
1728072300000|2024-10-04 20:05:00|71.14|68.94|70.9|68.7|71.14|68.94|70.83|68.63|0
1728072600000|2024-10-04 20:10:00|70.94|68.74|70.9|68.7|70.97|68.77|70.8|68.6|0
1728260400000|2024-10-07 00:20:00|70.95|68.55|71.15|68.75|71.15|68.75|70.93|68.53|0
1728260700000|2024-10-07 00:25:00|71.12|68.72|71.11|68.71|71.15|68.75|70.98|68.58|0
1728261000000|2024-10-07 00:30:00|70.98|68.78|71.01|68.81|71.08|68.88|70.81|68.61|0
1728261300000|2024-10-07 00:35:00|71.05|68.85|70.91|68.71|71.08|68.88|70.8|68.6|0
1728261600000|2024-10-07 00:40:00|70.94|68.74|70.8|68.6|70.94|68.74|70.77|68.57|0
1728261900000|2024-10-07 00:45:00|70.83|68.63|71.04|68.84|71.08|68.88|70.8|68.6|0
1728262200000|2024-10-07 00:50:00|71.01|68.81|70.9|68.7|71.04|68.84|70.9|68.7|0
1728262500000|2024-10-07 00:55:00|70.87|68.67|70.79|68.59|70.93|68.73|70.69|68.49|0
1728262800000|2024-10-07 01:00:00|70.83|68.63|70.52|68.32|70.9|68.7|70.52|68.32|0
1728263100000|2024-10-07 01:05:00|70.48|68.28|70.62|68.42|70.62|68.42|70.38|68.18|0
1728263400000|2024-10-07 01:10:00|70.65|68.45|70.41|68.21|70.69|68.49|70.41|68.21|0
1728263700000|2024-10-07 01:15:00|70.38|68.18|70.2|68|70.44|68.24|70.17|67.97|0
1728264000000|2024-10-07 01:20:00|70.24|68.04|70.13|67.93|70.27|68.07|69.86|67.66|0
1728264300000|2024-10-07 01:25:00|70.1|67.9|70.34|68.14|70.4|68.2|70.1|67.9|0
1728264600000|2024-10-07 01:30:00|70.3|68.1|69.96|67.76|70.3|68.1|69.86|67.66|0
1728264900000|2024-10-07 01:35:00|69.92|67.72|69.82|67.62|69.96|67.76|69.72|67.52|0
1728265200000|2024-10-07 01:40:00|69.78|67.58|69.99|67.79|69.99|67.79|69.68|67.48|0
1728265500000|2024-10-07 01:45:00|69.95|67.75|70.67|68.47|70.7|68.5|69.88|67.68|0
1728265800000|2024-10-07 01:50:00|70.74|68.54|70.77|68.57|70.98|68.78|70.57|68.37|0
1728266100000|2024-10-07 01:55:00|70.84|68.64|70.73|68.53|70.87|68.67|70.56|68.36|0
1728266400000|2024-10-07 02:00:00|70.7|68.5|70.51|68.31|70.73|68.53|70.42|68.22|0
1728266700000|2024-10-07 02:05:00|70.49|68.29|70.35|68.15|70.49|68.29|70.28|68.08|0
1728267000000|2024-10-07 02:10:00|70.32|68.12|70.73|68.53|70.76|68.56|70.28|68.08|0
1728267300000|2024-10-07 02:15:00|70.69|68.49|70.62|68.42|70.87|68.67|70.54|68.34|0
1728267600000|2024-10-07 02:20:00|70.64|68.44|70.76|68.56|70.79|68.59|70.62|68.42|0
1728267900000|2024-10-07 02:25:00|70.79|68.59|70.86|68.66|70.93|68.73|70.72|68.52|0
1728268200000|2024-10-07 02:30:00|70.79|68.59|70.62|68.42|70.83|68.63|70.55|68.35|0
1728268500000|2024-10-07 02:35:00|70.6|68.4|70.82|68.62|70.86|68.66|70.6|68.4|0
1728268800000|2024-10-07 02:40:00|70.79|68.59|70.92|68.72|70.92|68.72|70.72|68.52|0
1728269100000|2024-10-07 02:45:00|70.89|68.69|70.75|68.55|70.99|68.79|70.75|68.55|0
1728269400000|2024-10-07 02:50:00|70.78|68.58|70.82|68.62|70.89|68.69|70.71|68.51|0
1728269700000|2024-10-07 02:55:00|70.83|68.63|70.9|68.7|70.99|68.79|70.75|68.55|0
1728270000000|2024-10-07 03:00:00|70.92|68.72|70.71|68.51|70.95|68.75|70.67|68.47|0
1728270300000|2024-10-07 03:05:00|70.74|68.54|70.88|68.68|70.91|68.71|70.64|68.44|0
1728270600000|2024-10-07 03:10:00|70.84|68.64|70.81|68.61|70.88|68.68|70.7|68.5|0
1728270900000|2024-10-07 03:15:00|70.84|68.64|70.94|68.74|70.98|68.78|70.81|68.61|0
1728271200000|2024-10-07 03:20:00|70.98|68.78|71.11|68.91|71.22|69.02|70.98|68.78|0
1728271500000|2024-10-07 03:25:00|71.13|68.93|71.09|68.89|71.15|68.95|71.01|68.81|0
1728271800000|2024-10-07 03:30:00|71.11|68.91|71.18|68.98|71.25|69.05|71.01|68.81|0
1728272100000|2024-10-07 03:35:00|71.2|69|71.04|68.84|71.28|69.08|71.04|68.84|0
1728272400000|2024-10-07 03:40:00|71|68.8|71.02|68.82|71.18|68.98|71|68.8|0
1728272700000|2024-10-07 03:45:00|71.04|68.84|71.1|68.9|71.1|68.9|70.97|68.77|0
1728273000000|2024-10-07 03:50:00|71.14|68.94|71.03|68.83|71.14|68.94|70.96|68.76|0
1728273300000|2024-10-07 03:55:00|71|68.8|70.93|68.73|71.03|68.83|70.86|68.66|0
1728273600000|2024-10-07 04:00:00|70.94|68.74|70.85|68.65|70.96|68.76|70.85|68.65|0
1728273900000|2024-10-07 04:05:00|70.82|68.62|70.85|68.65|70.89|68.69|70.79|68.59|0
1728274200000|2024-10-07 04:10:00|70.89|68.69|70.95|68.75|71.01|68.81|70.89|68.69|0
1728274500000|2024-10-07 04:15:00|70.99|68.79|70.88|68.68|71.02|68.82|70.88|68.68|0
1728274800000|2024-10-07 04:20:00|70.92|68.72|70.71|68.51|70.92|68.72|70.64|68.44|0
1728275100000|2024-10-07 04:25:00|70.74|68.54|70.74|68.54|70.81|68.61|70.71|68.51|0
1728275400000|2024-10-07 04:30:00|70.71|68.51|70.57|68.37|70.72|68.52|70.57|68.37|0
1728275700000|2024-10-07 04:35:00|70.53|68.33|70.67|68.47|70.67|68.47|70.53|68.33|0
1728276000000|2024-10-07 04:40:00|70.7|68.5|70.6|68.4|70.74|68.54|70.6|68.4|0
1728276300000|2024-10-07 04:45:00|70.63|68.43|70.77|68.57|70.8|68.6|70.6|68.4|0
1728276600000|2024-10-07 04:50:00|70.8|68.6|70.97|68.77|71.11|68.91|70.8|68.6|0
1728276900000|2024-10-07 04:55:00|71.01|68.81|70.94|68.74|71.01|68.81|70.94|68.74|0
1728277200000|2024-10-07 05:00:00|70.97|68.77|70.86|68.66|71|68.8|70.86|68.66|0
1728277500000|2024-10-07 05:05:00|70.9|68.7|71.1|68.9|71.11|68.91|70.9|68.7|0
1728277800000|2024-10-07 05:10:00|71.12|68.92|71.07|68.87|71.14|68.94|71.07|68.87|0
1728278100000|2024-10-07 05:15:00|71.09|68.89|71|68.8|71.17|68.97|70.96|68.76|0
1728278400000|2024-10-07 05:20:00|71.03|68.83|71.17|68.97|71.24|69.04|71.03|68.83|0
1728278700000|2024-10-07 05:25:00|71.13|68.93|71.27|69.07|71.34|69.14|71.1|68.9|0
1728279000000|2024-10-07 05:30:00|71.34|69.14|72.05|69.85|72.08|69.88|71.3|69.1|0
1728279300000|2024-10-07 05:35:00|72.01|69.81|71.8|69.6|72.05|69.85|71.73|69.53|0
1728279600000|2024-10-07 05:40:00|71.84|69.64|71.87|69.67|71.94|69.74|71.73|69.53|0
1728279900000|2024-10-07 05:45:00|71.9|69.7|71.94|69.74|72.01|69.81|71.83|69.63|0
1728280200000|2024-10-07 05:50:00|71.97|69.77|72|69.8|72.01|69.81|71.9|69.7|0
1728280500000|2024-10-07 05:55:00|72.02|69.82|72|69.8|72.11|69.91|71.86|69.66|0
1728280800000|2024-10-07 06:00:00|71.97|69.77|72.07|69.87|72.21|70.01|71.97|69.77|0
1728281100000|2024-10-07 06:05:00|72.04|69.84|71.88|69.68|72.07|69.87|71.86|69.66|0
1728281400000|2024-10-07 06:10:00|71.86|69.66|71.65|69.45|71.89|69.69|71.65|69.45|0
1728281700000|2024-10-07 06:15:00|71.61|69.41|71.91|69.71|72.06|69.86|71.61|69.41|0
1728282000000|2024-10-07 06:20:00|71.92|69.72|71.89|69.69|71.92|69.72|71.65|69.45|0
1728282300000|2024-10-07 06:25:00|71.92|69.72|71.49|69.29|72.06|69.86|71.42|69.22|0
1728282600000|2024-10-07 06:30:00|71.52|69.32|71.66|69.46|71.97|69.77|71.42|69.22|0
1728282900000|2024-10-07 06:35:00|71.69|69.49|71.66|69.46|71.8|69.6|71.48|69.28|0
1728283200000|2024-10-07 06:40:00|71.69|69.49|71.17|68.97|71.8|69.6|71.17|68.97|0
1728283500000|2024-10-07 06:45:00|71.24|69.04|71.2|69|71.38|69.18|71.18|68.98|0
1728283800000|2024-10-07 06:50:00|71.17|68.97|71.03|68.83|71.2|69|70.99|68.79|0
1728284100000|2024-10-07 06:55:00|70.99|68.79|70.99|68.79|71.18|68.98|70.92|68.72|0
1728284400000|2024-10-07 07:00:00|71.16|68.96|71.51|69.31|71.75|69.55|71.16|68.96|0
1728284700000|2024-10-07 07:05:00|71.56|69.36|71.19|68.99|71.65|69.45|71.09|68.89|0
1728285000000|2024-10-07 07:10:00|71.21|69.01|71.78|69.58|71.82|69.62|71.21|69.01|0
1728285300000|2024-10-07 07:15:00|71.82|69.62|72.2|70|72.31|70.11|71.82|69.62|0
1728285600000|2024-10-07 07:20:00|72.23|70.03|72.51|70.31|72.73|70.53|72.2|70|0
1728285900000|2024-10-07 07:25:00|72.55|70.35|72.9|70.7|73.01|70.81|72.51|70.31|0
1728286200000|2024-10-07 07:30:00|72.92|70.72|72.61|70.41|72.92|70.72|72.44|70.24|0
1728286500000|2024-10-07 07:35:00|72.65|70.45|73.32|71.12|73.43|71.23|72.63|70.43|0
1728286800000|2024-10-07 07:40:00|73.36|71.16|73.21|71.01|73.5|71.3|73|70.8|0
1728287100000|2024-10-07 07:45:00|73.25|71.05|72.96|70.76|73.25|71.05|72.75|70.55|0
1728287400000|2024-10-07 07:50:00|73|70.8|73.17|70.97|73.28|71.08|72.61|70.41|0
1728287700000|2024-10-07 07:55:00|73.24|71.04|73.24|71.04|73.42|71.22|73.03|70.83|0
1728288000000|2024-10-07 08:00:00|73.21|71.01|72.6|70.4|73.22|71.02|72.6|70.4|0
1728288300000|2024-10-07 08:05:00|72.64|70.44|72.64|70.44|72.88|70.68|72.56|70.36|0
1728288600000|2024-10-07 08:10:00|72.6|70.4|72.6|70.4|72.74|70.54|72.46|70.26|0
1728288900000|2024-10-07 08:15:00|72.63|70.43|72.91|70.71|73.13|70.93|72.63|70.43|0
1728289200000|2024-10-07 08:20:00|72.84|70.64|72.81|70.61|72.88|70.68|72.7|70.5|0
1728289500000|2024-10-07 08:25:00|72.84|70.64|72.84|70.64|72.95|70.75|72.52|70.32|0
1728289800000|2024-10-07 08:30:00|72.87|70.67|72.34|70.14|72.87|70.67|72.33|70.13|0
1728290100000|2024-10-07 08:35:00|72.36|70.16|72.98|70.78|73.01|70.81|72.27|70.07|0
1728290400000|2024-10-07 08:40:00|73.05|70.85|73.08|70.88|73.26|71.06|72.83|70.63|0
1728290700000|2024-10-07 08:45:00|73.12|70.92|73.18|70.98|73.36|71.16|73.08|70.88|0
1728291000000|2024-10-07 08:50:00|73.22|71.02|73.29|71.09|73.4|71.2|73.11|70.91|0
1728291300000|2024-10-07 08:55:00|73.32|71.12|73.82|71.62|73.86|71.66|73.22|71.02|0
1728291600000|2024-10-07 09:00:00|73.86|71.66|74.54|72.34|74.57|72.37|73.82|71.62|0
1728291900000|2024-10-07 09:05:00|74.68|72.48|76.56|74.36|76.6|74.4|72.22|70.02|0
1728292200000|2024-10-07 09:10:00|76.52|74.32|76.37|74.17|76.82|74.62|76.34|74.14|0
1728292500000|2024-10-07 09:15:00|76.41|74.21|76.37|74.17|76.52|74.32|76.23|74.03|0
1728292800000|2024-10-07 09:20:00|76.41|74.21|76.74|74.54|76.74|74.54|76.37|74.17|0
1728293100000|2024-10-07 09:25:00|76.77|74.57|76.99|74.79|77.07|74.87|76.68|74.48|0
1728293400000|2024-10-07 09:30:00|76.97|74.77|76.44|74.24|77.03|74.83|76.37|74.17|0
1728293700000|2024-10-07 09:35:00|76.49|74.29|76.14|73.94|76.62|74.42|76.14|73.94|0
1728294000000|2024-10-07 09:40:00|76.11|73.91|76.29|74.09|76.36|74.16|76.11|73.91|0
1728294300000|2024-10-07 09:45:00|76.33|74.13|76.43|74.23|76.51|74.31|76.03|73.83|0
1728294600000|2024-10-07 09:50:00|76.4|74.2|76.21|74.01|76.43|74.23|76.14|73.94|0
1728294900000|2024-10-07 09:55:00|76.14|73.94|76.03|73.83|76.17|73.97|75.88|73.68|0
1728295200000|2024-10-07 10:00:00|76.06|73.86|76.06|73.86|76.28|74.08|75.88|73.68|0
1728295500000|2024-10-07 10:05:00|76.13|73.93|76.42|74.22|76.53|74.33|76.1|73.9|0
1728295800000|2024-10-07 10:10:00|76.46|74.26|76.29|74.09|76.53|74.33|76.28|74.08|0
1728296100000|2024-10-07 10:15:00|76.28|74.08|75.84|73.64|76.31|74.11|75.75|73.55|0
1728296400000|2024-10-07 10:20:00|75.87|73.67|75.98|73.78|76.02|73.82|75.69|73.49|0
1728296700000|2024-10-07 10:25:00|75.96|73.76|75.87|73.67|76.02|73.82|75.8|73.6|0
1728297000000|2024-10-07 10:30:00|75.9|73.7|75.65|73.45|75.9|73.7|75.61|73.41|0
1728297300000|2024-10-07 10:35:00|75.61|73.41|75.61|73.41|75.76|73.56|75.5|73.3|0
1728297600000|2024-10-07 10:40:00|75.63|73.43|75.68|73.48|75.9|73.7|75.61|73.41|0
1728297900000|2024-10-07 10:45:00|75.61|73.41|75.71|73.51|75.93|73.73|75.61|73.41|0
1728298200000|2024-10-07 10:50:00|75.75|73.55|75.57|73.37|75.75|73.55|75.46|73.26|0
1728298500000|2024-10-07 10:55:00|75.6|73.4|75.57|73.37|75.64|73.44|75.51|73.31|0
1728298800000|2024-10-07 11:00:00|75.53|73.33|75.85|73.65|76.11|73.91|75.53|73.33|0
1728299100000|2024-10-07 11:05:00|75.89|73.69|75.74|73.54|76.18|73.98|75.6|73.4|0
1728299400000|2024-10-07 11:10:00|75.78|73.58|75.67|73.47|75.78|73.58|75.56|73.36|0
1728299700000|2024-10-07 11:15:00|75.7|73.5|75.85|73.65|76.07|73.87|75.7|73.5|0
1728300000000|2024-10-07 11:20:00|75.77|73.57|75.63|73.43|75.81|73.61|75.63|73.43|0
1728300300000|2024-10-07 11:25:00|75.59|73.39|75.7|73.5|75.7|73.5|75.48|73.28|0
1728300600000|2024-10-07 11:30:00|75.73|73.53|75.88|73.68|75.91|73.71|75.73|73.53|0
1728300900000|2024-10-07 11:35:00|75.91|73.71|75.58|73.38|75.91|73.71|75.55|73.35|0
1728301200000|2024-10-07 11:40:00|75.57|73.37|74.66|72.46|75.58|73.38|74.59|72.39|0
1728301500000|2024-10-07 11:45:00|74.68|72.48|74.61|72.41|74.73|72.53|74.52|72.32|0
1728301800000|2024-10-07 11:50:00|74.59|72.39|74.37|72.17|74.62|72.42|74.33|72.13|0
1728302100000|2024-10-07 11:55:00|74.4|72.2|74.33|72.13|74.4|72.2|74.22|72.02|0
1728302400000|2024-10-07 12:00:00|74.29|72.09|74.4|72.2|74.51|72.31|74.22|72.02|0
1728302700000|2024-10-07 12:05:00|74.36|72.16|74.18|71.98|74.54|72.34|74.15|71.95|0
1728303000000|2024-10-07 12:10:00|74.15|71.95|74.07|71.87|74.22|72.02|74|71.8|0
1728303300000|2024-10-07 12:15:00|74.04|71.84|74.07|71.87|74.11|71.91|73.89|71.69|0
1728303600000|2024-10-07 12:20:00|74.11|71.91|74.02|71.82|74.11|71.91|73.93|71.73|0
1728303900000|2024-10-07 12:25:00|74|71.8|73.96|71.76|74.03|71.83|73.85|71.65|0
1728304200000|2024-10-07 12:30:00|74.07|71.87|73.94|71.74|74.14|71.94|73.92|71.72|0
1728304500000|2024-10-07 12:35:00|73.96|71.76|73.74|71.54|73.96|71.76|73.74|71.54|0
1728304800000|2024-10-07 12:40:00|73.71|71.51|73.63|71.43|73.8|71.6|73.63|71.43|0
1728305100000|2024-10-07 12:45:00|73.6|71.4|73.63|71.43|73.74|71.54|73.52|71.32|0
1728305400000|2024-10-07 12:50:00|73.67|71.47|73.35|71.15|74.71|72.51|73.32|71.12|0
1728305700000|2024-10-07 12:55:00|73.39|71.19|73.49|71.29|73.63|71.43|73.38|71.18|0
1728306000000|2024-10-07 13:00:00|73.45|71.25|73.56|71.36|73.81|71.61|73.42|71.22|0
1728306300000|2024-10-07 13:05:00|73.52|71.32|73.06|70.86|73.59|71.39|72.95|70.75|0
1728306600000|2024-10-07 13:10:00|72.99|70.79|73.11|70.91|73.34|71.14|72.99|70.79|0
1728306900000|2024-10-07 13:15:00|73.13|70.93|73.29|71.09|73.3|71.1|73.06|70.86|0
1728307200000|2024-10-07 13:20:00|73.3|71.1|73.16|70.96|73.3|71.1|73.02|70.82|0
1728307500000|2024-10-07 13:25:00|73.12|70.92|72.95|70.75|73.16|70.96|72.95|70.75|0
1728307800000|2024-10-07 13:30:00|72.91|70.71|73.3|71.1|73.69|71.49|72.59|70.39|0
1728308100000|2024-10-07 13:35:00|73.16|70.96|73.34|71.14|73.7|71.5|72.92|70.72|0
1728308400000|2024-10-07 13:40:00|73.52|71.32|73.73|71.53|73.96|71.76|73.2|71|0
1728308700000|2024-10-07 13:45:00|73.66|71.46|73.59|71.39|74.16|71.96|73.02|70.82|0
1728309000000|2024-10-07 13:50:00|73.66|71.46|74.05|71.85|74.48|72.28|73.55|71.35|0
1728309300000|2024-10-07 13:55:00|73.98|71.78|74.3|72.1|74.3|72.1|73.44|71.24|0
1728309600000|2024-10-07 14:00:00|74.19|71.99|73.33|71.13|74.23|72.03|73.23|71.03|0
1728309900000|2024-10-07 14:05:00|73.44|71.24|73.48|71.28|73.92|71.72|72.84|70.64|0
1728310200000|2024-10-07 14:10:00|73.45|71.25|72.95|70.75|73.94|71.74|72.95|70.75|0
1728310500000|2024-10-07 14:15:00|73.05|70.85|72.2|70|73.41|71.21|72.06|69.86|0
1728310800000|2024-10-07 14:20:00|72.31|70.11|72.52|70.32|72.76|70.56|72.24|70.04|0
1728311100000|2024-10-07 14:25:00|72.55|70.35|72.58|70.38|72.97|70.77|72.51|70.31|0
1728311400000|2024-10-07 14:30:00|72.62|70.42|72.58|70.38|73.04|70.84|72.51|70.31|0
1728311700000|2024-10-07 14:35:00|72.62|70.42|72.96|70.76|72.97|70.77|72.38|70.18|0
1728312000000|2024-10-07 14:40:00|72.92|70.72|73.31|71.11|73.35|71.15|72.61|70.41|0
1728312300000|2024-10-07 14:45:00|73.28|71.08|73.1|70.9|73.42|71.22|72.92|70.72|0
1728312600000|2024-10-07 14:50:00|73.13|70.93|72.78|70.58|73.13|70.93|72.53|70.33|0
1728312900000|2024-10-07 14:55:00|72.74|70.54|72.85|70.65|72.92|70.72|72.6|70.4|0
1728313200000|2024-10-07 15:00:00|72.92|70.72|73.48|71.28|73.8|71.6|72.92|70.72|0
1728313500000|2024-10-07 15:05:00|73.45|71.25|73.16|70.96|73.87|71.67|73.09|70.89|0
1728313800000|2024-10-07 15:10:00|73.12|70.92|72.56|70.36|73.27|71.07|72.52|70.32|0
1728314100000|2024-10-07 15:15:00|72.63|70.43|72.38|70.18|72.84|70.64|72.34|70.14|0
1728314400000|2024-10-07 15:20:00|72.41|70.21|72.38|70.18|72.62|70.42|72.24|70.04|0
1728314700000|2024-10-07 15:25:00|72.41|70.21|72.37|70.17|72.73|70.53|72.23|70.03|0
1728315000000|2024-10-07 15:30:00|72.34|70.14|72.34|70.14|72.69|70.49|72.3|70.1|0
1728315300000|2024-10-07 15:35:00|72.3|70.1|72.79|70.59|72.86|70.66|72.29|70.09|0
1728315600000|2024-10-07 15:40:00|72.72|70.52|72.9|70.7|72.93|70.73|72.23|70.03|0
1728315900000|2024-10-07 15:45:00|72.86|70.66|72.41|70.21|72.93|70.73|72.31|70.11|0
1728316200000|2024-10-07 15:50:00|72.45|70.25|72.41|70.21|72.69|70.49|72.31|70.11|0
1728316500000|2024-10-07 15:55:00|72.34|70.14|72.66|70.46|72.76|70.56|72.34|70.14|0
1728316800000|2024-10-07 16:00:00|72.69|70.49|72.94|70.74|73.12|70.92|72.62|70.42|0
1728317100000|2024-10-07 16:05:00|72.97|70.77|73.33|71.13|73.4|71.2|72.83|70.63|0
1728317400000|2024-10-07 16:10:00|73.36|71.16|73.58|71.38|74.08|71.88|73.06|70.86|0
1728317700000|2024-10-07 16:15:00|73.61|71.41|73.29|71.09|73.65|71.45|73.15|70.95|0
1728318000000|2024-10-07 16:20:00|73.32|71.12|73.19|70.99|73.81|71.61|73.08|70.88|0
1728318300000|2024-10-07 16:25:00|73.15|70.95|73.38|71.18|73.38|71.18|73.15|70.95|0
1728318600000|2024-10-07 16:30:00|73.36|71.16|73.79|71.59|73.97|71.77|73.29|71.09|0
1728318900000|2024-10-07 16:35:00|73.75|71.55|73.75|71.55|73.83|71.63|73.43|71.23|0
1728319200000|2024-10-07 16:40:00|73.79|71.59|74.04|71.84|74.11|71.91|73.75|71.55|0
1728319500000|2024-10-07 16:45:00|74.07|71.87|73.81|71.61|74.31|72.11|73.77|71.57|0
1728319800000|2024-10-07 16:50:00|73.85|71.65|73.92|71.72|74.13|71.93|73.74|71.54|0
1728320100000|2024-10-07 16:55:00|73.88|71.68|73.84|71.64|74.06|71.86|73.74|71.54|0
1728320400000|2024-10-07 17:00:00|73.81|71.61|73.52|71.32|73.91|71.71|73.41|71.21|0
1728320700000|2024-10-07 17:05:00|73.5|71.3|73.55|71.35|73.84|71.64|73.41|71.21|0
1728321000000|2024-10-07 17:10:00|73.52|71.32|73.52|71.32|73.89|71.69|73.3|71.1|0
1728321300000|2024-10-07 17:15:00|73.49|71.29|73.45|71.25|73.56|71.36|73.31|71.11|0
1728321600000|2024-10-07 17:20:00|73.49|71.29|73.84|71.64|74.16|71.96|73.31|71.11|0
1728321900000|2024-10-07 17:25:00|73.88|71.68|74.12|71.92|74.12|71.92|73.55|71.35|0
1728322200000|2024-10-07 17:30:00|74.16|71.96|74.23|72.03|74.48|72.28|74.05|71.85|0
1728322500000|2024-10-07 17:35:00|74.19|71.99|74.26|72.06|74.26|72.06|73.94|71.74|0
1728322800000|2024-10-07 17:40:00|74.3|72.1|74.33|72.13|74.41|72.21|74.16|71.96|0
1728323100000|2024-10-07 17:45:00|74.37|72.17|74.55|72.35|74.58|72.38|74.26|72.06|0
1728323400000|2024-10-07 17:50:00|74.58|72.38|74.86|72.66|75.41|73.21|73.9|71.7|0
1728323700000|2024-10-07 17:55:00|74.79|72.59|74.54|72.34|75.01|72.81|74.54|72.34|0
1728324000000|2024-10-07 18:00:00|74.57|72.37|75.87|73.67|75.87|73.67|74.5|72.3|0
1728324300000|2024-10-07 18:05:00|75.84|73.64|75.73|73.53|75.87|73.67|75.55|73.35|0
1728324600000|2024-10-07 18:10:00|75.69|73.49|75.36|73.16|75.73|73.53|75.18|72.98|0
1728324900000|2024-10-07 18:15:00|75.4|73.2|75.65|73.45|75.76|73.56|75.29|73.09|0
1728325200000|2024-10-07 18:20:00|75.61|73.41|76.2|74|76.24|74.04|75.5|73.3|0
1728325500000|2024-10-07 18:25:00|76.16|73.96|76.27|74.07|76.31|74.11|75.94|73.74|0
1728325800000|2024-10-07 18:30:00|76.64|74.44|77.69|75.49|78.54|76.34|75.91|73.71|0
1728326100000|2024-10-07 18:35:00|77.84|75.64|78.69|76.49|78.91|76.71|77|74.8|0
1728326400000|2024-10-07 18:40:00|78.72|76.52|79.1|76.9|79.1|76.9|78.01|75.81|0
1728326700000|2024-10-07 18:45:00|79.13|76.93|82.36|78.84|82.87|79.35|79.1|76.9|0
1728327000000|2024-10-07 18:50:00|82.48|78.96|82.36|78.84|82.67|79.15|81.71|78.19|0
1728327300000|2024-10-07 18:55:00|82.32|78.8|82.98|79.46|82.98|79.46|81.86|78.34|0
1728327600000|2024-10-07 19:00:00|82.86|79.34|81.9|78.38|82.98|79.46|81.63|78.11|0
1728327900000|2024-10-07 19:05:00|81.86|78.34|80.67|77.15|81.86|78.34|80.41|76.89|0
1728328200000|2024-10-07 19:10:00|80.6|77.08|80.57|77.05|81.52|78|80.23|76.71|0
1728328500000|2024-10-07 19:15:00|80.55|77.03|80.19|76.67|80.6|77.08|80.11|76.59|0
1728328800000|2024-10-07 19:20:00|80.22|76.7|79.76|77.56|80.34|77.56|79.26|76.14|0
1728329100000|2024-10-07 19:25:00|79.72|77.52|79.61|77.41|79.76|77.56|79.19|76.99|0
1728329400000|2024-10-07 19:30:00|79.57|77.37|80.74|78.54|81.08|78.88|79.42|77.22|0
1728329700000|2024-10-07 19:35:00|80.7|78.5|81.22|79.02|81.64|79.44|80.69|78.49|0
1728330000000|2024-10-07 19:40:00|81.14|78.94|81.41|79.21|82.11|79.91|81.14|78.94|0
1728330300000|2024-10-07 19:45:00|81.45|79.25|81.22|79.02|81.91|79.71|81.1|78.9|0
1728330600000|2024-10-07 19:50:00|81.25|79.05|79.96|77.76|81.25|79.05|79.2|77|0
1728330900000|2024-10-07 19:55:00|79.92|77.72|81.63|79.43|82.32|80.12|79.73|77.53|0
1728331200000|2024-10-07 20:00:00|81.51|79.31|81.28|79.08|81.51|79.31|80.86|78.66|0
1728331500000|2024-10-07 20:05:00|81.2|79|81.2|79|81.36|79.16|81.05|78.85|0
1728331800000|2024-10-07 20:10:00|81.24|79.04|81.2|79|81.28|79.08|81.12|78.92|0
1728332100000|2024-10-07 20:15:00|81.26|78.86|81.18|78.78|81.3|78.9|81.15|78.75|0
1728332400000|2024-10-07 20:20:00|81.22|78.82|81.18|78.78|81.22|78.82|81.14|78.74|0
1728332700000|2024-10-07 20:25:00|81.14|78.74|81.18|78.78|81.18|78.78|81.14|78.74|0
1728333000000|2024-10-07 20:30:00|81.14|78.74|81.06|78.66|81.18|78.78|81.06|78.66|0
1728333300000|2024-10-07 20:35:00|81.02|78.62|81.24|78.84|82.15|79.75|80.68|78.28|0
1728333600000|2024-10-07 20:40:00|80.78|78.38|80.33|77.93|80.78|78.38|80.1|77.7|0
1728333900000|2024-10-07 20:45:00|80.29|77.89|80.36|77.96|80.44|78.04|80.14|77.74|0
1728334200000|2024-10-07 20:50:00|80.32|77.92|80.32|77.92|80.36|77.96|80.28|77.88|0
1728334500000|2024-10-07 20:55:00|80.36|77.96|80.6|78.2|80.6|78.2|80.36|77.96|0
1728334800000|2024-10-07 21:00:00|80.62|78.22|80.88|78.48|80.91|78.51|80.62|78.22|0
1728335100000|2024-10-07 21:05:00|80.9|78.5|80.76|78.36|80.9|78.5|80.76|78.36|0
1728335400000|2024-10-07 21:10:00|80.79|78.39|80.74|78.34|80.79|78.39|80.74|78.34|0
1728335700000|2024-10-07 21:15:00|80.73|78.33|80.73|78.33|80.73|78.33|80.73|78.33|0
1728336000000|2024-10-07 21:20:00|80.71|78.31|80.67|78.27|80.71|78.31|80.67|78.27|0
1728336300000|2024-10-07 21:25:00|80.65|78.25|80.65|78.25|80.67|78.27|80.65|78.25|0
1728336600000|2024-10-07 21:30:00|80.66|78.26|80.7|78.3|80.7|78.3|80.66|78.26|0
1728336900000|2024-10-07 21:35:00|80.73|78.33|80.7|78.3|80.73|78.33|80.7|78.3|0
1728337200000|2024-10-07 21:40:00|80.67|78.27|80.67|78.27|80.67|78.27|80.65|78.25|0
1728337500000|2024-10-07 21:45:00|80.68|78.28|80.77|78.37|80.83|78.43|80.68|78.28|0
1728337800000|2024-10-07 21:50:00|80.78|78.38|80.65|78.25|80.8|78.4|80.65|78.25|0
1728338100000|2024-10-07 21:55:00|80.61|78.21|80.53|78.13|80.63|78.23|80.53|78.13|0
1728338400000|2024-10-07 22:00:00|80.12|77.72|80.8|78.4|80.82|78.42|80.12|77.72|0
1728338700000|2024-10-07 22:05:00|80.76|78.36|80.78|78.38|80.86|78.46|80.71|78.31|0
1728339000000|2024-10-07 22:10:00|80.74|78.34|80.7|78.3|80.78|78.38|80.63|78.23|0
1728339300000|2024-10-07 22:15:00|80.66|78.26|80.74|78.34|80.78|78.38|80.66|78.26|0
1728339600000|2024-10-07 22:20:00|80.76|78.36|81|78.6|81.08|78.68|80.74|78.34|0
1728339900000|2024-10-07 22:25:00|80.96|78.56|80.96|78.56|81.27|78.87|80.96|78.56|0
1728340200000|2024-10-07 22:30:00|80.92|78.52|83.24|80.84|83.95|81.55|80.85|78.45|0
1728340500000|2024-10-07 22:35:00|83.16|80.76|81.94|79.54|83.4|81|81|78.6|0
1728340800000|2024-10-07 22:40:00|81.92|79.52|81.76|79.36|81.92|79.52|81.53|79.13|0
1728341100000|2024-10-07 22:45:00|81.8|79.4|81.8|79.4|82.28|79.88|81.76|79.36|0
1728341400000|2024-10-07 22:50:00|81.82|79.42|82.22|79.82|82.34|79.94|81.68|79.28|0
1728341700000|2024-10-07 22:55:00|82.2|79.8|82.02|79.62|82.8|80.4|81.85|79.45|0
1728342000000|2024-10-07 23:00:00|82|79.6|81.83|79.43|82.25|79.85|81.56|79.16|0
1728342300000|2024-10-07 23:05:00|81.87|79.47|80.94|78.54|81.87|79.47|80.76|78.36|0
1728342600000|2024-10-07 23:10:00|81.06|78.66|81.55|79.15|81.55|79.15|81.04|78.64|0
1728342900000|2024-10-07 23:15:00|81.52|79.12|81.09|78.69|81.52|79.12|81.02|78.62|0
1728343200000|2024-10-07 23:20:00|81.11|78.71|81.21|78.81|81.24|78.84|80.98|78.58|0
1728343500000|2024-10-07 23:25:00|81.24|78.84|81.39|78.99|81.39|78.99|81.13|78.73|0
1728343800000|2024-10-07 23:30:00|81.43|79.03|81.66|79.26|81.7|79.3|81.39|78.99|0
1728344100000|2024-10-07 23:35:00|81.62|79.22|81.62|79.22|81.81|79.41|81.58|79.18|0
1728344400000|2024-10-07 23:40:00|81.68|79.28|81.23|78.83|81.74|79.34|81.23|78.83|0
1728344700000|2024-10-07 23:45:00|81.27|78.87|81.23|78.83|81.44|79.04|81.23|78.83|0
1728345000000|2024-10-07 23:50:00|81.27|78.87|80.96|78.56|81.38|78.98|80.77|78.37|0
1728345300000|2024-10-07 23:55:00|81|78.6|81.38|78.98|81.38|78.98|81|78.6|0
1728345600000|2024-10-08 00:00:00|81.23|78.83|80.69|78.29|81.23|78.83|80.62|78.22|0
1728345900000|2024-10-08 00:05:00|80.65|78.25|80.5|78.1|80.73|78.33|80.35|77.95|0
1728346200000|2024-10-08 00:10:00|80.54|78.14|80.08|77.68|80.61|78.21|80.08|77.68|0
1728346500000|2024-10-08 00:15:00|80.04|77.64|80.15|77.75|80.23|77.83|79.97|77.57|0
1728346800000|2024-10-08 00:20:00|80.13|77.73|80.19|77.79|80.42|78.02|80.12|77.72|0
1728347100000|2024-10-08 00:25:00|80.23|77.83|80.13|77.73|80.26|77.86|80.07|77.67|0
1728347400000|2024-10-08 00:30:00|80.05|77.85|79.86|77.66|80.05|77.85|79.71|77.51|0
1728347700000|2024-10-08 00:35:00|79.89|77.69|80.01|77.81|80.16|77.96|79.89|77.69|0
1728348000000|2024-10-08 00:40:00|79.99|77.79|80.27|78.07|80.31|78.11|79.99|77.79|0
1728348300000|2024-10-08 00:45:00|80.23|78.03|80|77.8|80.27|78.07|80|77.8|0
1728348600000|2024-10-08 00:50:00|79.96|77.76|80.19|77.99|80.3|78.1|79.93|77.73|0
1728348900000|2024-10-08 00:55:00|80.26|78.06|80.22|78.02|80.3|78.1|80.15|77.95|0
1728349200000|2024-10-08 01:00:00|80.19|77.99|80.17|77.97|80.37|78.17|80.07|77.87|0
1728349500000|2024-10-08 01:05:00|80.15|77.95|80.56|78.36|80.68|78.48|80.11|77.91|0
1728349800000|2024-10-08 01:10:00|80.52|78.32|80.75|78.55|80.75|78.55|80.33|78.13|0
1728350100000|2024-10-08 01:15:00|80.79|78.59|81.4|79.2|81.67|79.47|80.79|78.59|0
1728350400000|2024-10-08 01:20:00|81.38|79.18|81.13|78.93|81.44|79.24|81.05|78.85|0
1728350700000|2024-10-08 01:25:00|81.17|78.97|81.13|78.93|81.28|79.08|80.97|78.77|0
1728351000000|2024-10-08 01:30:00|81.09|78.89|81.74|79.54|81.85|79.65|81.05|78.85|0
1728351300000|2024-10-08 01:35:00|81.78|79.58|81.5|79.3|81.81|79.61|81.2|79|0
1728351600000|2024-10-08 01:40:00|81.58|79.38|81.92|79.72|82.15|79.95|81.31|79.11|0
1728351900000|2024-10-08 01:45:00|81.96|79.76|81.19|78.99|82.04|79.84|81.15|78.95|0
1728352200000|2024-10-08 01:50:00|81.11|78.91|81.4|79.2|81.5|79.3|81.08|78.88|0
1728352500000|2024-10-08 01:55:00|81.42|79.22|81.53|79.33|81.74|79.54|81.34|79.14|0
1728352800000|2024-10-08 02:00:00|81.57|79.37|81.72|79.52|81.76|79.56|81.38|79.18|0
1728353100000|2024-10-08 02:05:00|81.76|79.56|81.64|79.44|82.05|79.85|81.57|79.37|0
1728353400000|2024-10-08 02:10:00|81.68|79.48|82.06|79.86|82.06|79.86|81.53|79.33|0
1728353700000|2024-10-08 02:15:00|82.1|79.9|81.64|79.44|82.18|79.98|81.64|79.44|0
1728354000000|2024-10-08 02:20:00|81.66|79.46|81.71|79.51|81.79|79.59|81.44|79.24|0
1728354300000|2024-10-08 02:25:00|81.6|79.4|81.81|79.61|81.9|79.7|81.52|79.32|0
1728354600000|2024-10-08 02:30:00|81.79|79.59|82.09|79.89|82.13|79.93|81.71|79.51|0
1728354900000|2024-10-08 02:35:00|82.13|79.93|81.82|79.62|82.36|80.16|81.51|79.31|0
1728355200000|2024-10-08 02:40:00|81.86|79.66|81.32|79.12|81.9|79.7|81.28|79.08|0
1728355500000|2024-10-08 02:45:00|81.36|79.16|81.47|79.27|81.49|79.29|81.18|78.98|0
1728355800000|2024-10-08 02:50:00|81.51|79.31|81.2|79|81.72|79.52|81.01|78.81|0
1728356100000|2024-10-08 02:55:00|81.12|78.92|81.24|79.04|81.31|79.11|80.97|78.77|0
1728356400000|2024-10-08 03:00:00|81.16|78.96|81.23|79.03|81.31|79.11|81.12|78.92|0
1728356700000|2024-10-08 03:05:00|81.25|79.05|81.15|78.95|81.31|79.11|80.96|78.76|0
1728357000000|2024-10-08 03:10:00|81.12|78.92|81.15|78.95|81.31|79.11|80.96|78.76|0
1728357300000|2024-10-08 03:15:00|81.19|78.99|81.46|79.26|81.46|79.26|81.15|78.95|0
1728357600000|2024-10-08 03:20:00|81.42|79.22|81.34|79.14|81.45|79.25|81.22|79.02|0
1728357900000|2024-10-08 03:25:00|81.36|79.16|81.49|79.29|81.61|79.41|81.32|79.12|0
1728358200000|2024-10-08 03:30:00|81.45|79.25|81.53|79.33|81.64|79.44|81.41|79.21|0
1728358500000|2024-10-08 03:35:00|81.55|79.35|81.45|79.25|81.62|79.42|81.45|79.25|0
1728358800000|2024-10-08 03:40:00|81.47|79.27|81.37|79.17|81.6|79.4|81.37|79.17|0
1728359100000|2024-10-08 03:45:00|81.33|79.13|81.52|79.32|81.52|79.32|81.17|78.97|0
1728359400000|2024-10-08 03:50:00|81.6|79.4|81.73|79.53|81.83|79.63|81.6|79.4|0
1728359700000|2024-10-08 03:55:00|81.75|79.55|81.71|79.51|82.17|79.97|81.67|79.47|0
1728360000000|2024-10-08 04:00:00|81.74|79.54|81.59|79.39|81.78|79.58|81.53|79.33|0
1728360300000|2024-10-08 04:05:00|81.63|79.43|81.59|79.39|81.63|79.43|81.47|79.27|0
1728360600000|2024-10-08 04:10:00|81.55|79.35|81.62|79.42|81.66|79.46|81.51|79.31|0
1728360900000|2024-10-08 04:15:00|81.58|79.38|81.49|79.29|81.58|79.38|81.43|79.23|0
1728361200000|2024-10-08 04:20:00|81.47|79.27|81.54|79.34|81.58|79.38|81.43|79.23|0
1728361500000|2024-10-08 04:25:00|81.52|79.32|81.52|79.32|81.54|79.34|81.35|79.15|0
1728361800000|2024-10-08 04:30:00|81.54|79.34|81.42|79.22|81.54|79.34|81.38|79.18|0
1728362100000|2024-10-08 04:35:00|81.46|79.26|81.53|79.33|81.54|79.34|81.42|79.22|0
1728362400000|2024-10-08 04:40:00|81.5|79.3|81.42|79.22|81.57|79.37|81.42|79.22|0
1728362700000|2024-10-08 04:45:00|81.46|79.26|81.19|78.99|81.49|79.29|81.07|78.87|0
1728363000000|2024-10-08 04:50:00|81.15|78.95|81.11|78.91|81.22|79.02|81.07|78.87|0
1728363300000|2024-10-08 04:55:00|81.05|78.85|81.22|79.02|81.22|79.02|80.99|78.79|0
1728363600000|2024-10-08 05:00:00|81.26|79.06|81.41|79.21|81.45|79.25|80.95|78.75|0
1728363900000|2024-10-08 05:05:00|81.43|79.23|82.06|79.86|82.06|79.86|81.41|79.21|0
1728364200000|2024-10-08 05:10:00|82.02|79.82|81.94|79.74|82.18|79.98|81.85|79.65|0
1728364500000|2024-10-08 05:15:00|81.9|79.7|81.75|79.55|81.9|79.7|81.52|79.32|0
1728364800000|2024-10-08 05:20:00|81.73|79.53|81.98|79.78|82.05|79.85|81.71|79.51|0
1728365100000|2024-10-08 05:25:00|81.94|79.74|81.97|79.77|81.97|79.77|81.67|79.47|0
1728365400000|2024-10-08 05:30:00|81.96|79.76|81.86|79.66|82.01|79.81|81.78|79.58|0
1728365700000|2024-10-08 05:35:00|81.84|79.64|81.6|79.4|81.93|79.73|81.43|79.23|0
1728366000000|2024-10-08 05:40:00|81.58|79.38|81.35|79.15|81.7|79.5|81.35|79.15|0
1728366300000|2024-10-08 05:45:00|81.31|79.11|81.89|79.69|81.89|79.69|81.31|79.11|0
1728366600000|2024-10-08 05:50:00|81.85|79.65|82.12|79.92|82.18|79.98|81.81|79.61|0
1728366900000|2024-10-08 05:55:00|82.06|79.86|81.73|79.53|82.12|79.92|81.69|79.49|0
1728367200000|2024-10-08 06:00:00|81.77|79.57|81.69|79.49|81.84|79.64|81.38|79.18|0
1728367500000|2024-10-08 06:05:00|81.65|79.45|81.69|79.49|81.84|79.64|81.53|79.33|0
1728367800000|2024-10-08 06:10:00|81.72|79.52|81.78|79.58|81.88|79.68|81.68|79.48|0
1728368100000|2024-10-08 06:15:00|81.8|79.6|82.03|79.83|82.03|79.83|81.49|79.29|0
1728368400000|2024-10-08 06:20:00|81.99|79.79|82.22|80.02|82.34|80.14|81.84|79.64|0
1728368700000|2024-10-08 06:25:00|82.3|80.1|82.3|80.1|83.44|81.24|81.5|79.3|0
1728369000000|2024-10-08 06:30:00|82.15|79.95|81.88|79.68|82.27|80.07|81.57|79.37|0
1728369300000|2024-10-08 06:35:00|81.84|79.64|81.76|79.56|82.07|79.87|81.76|79.56|0
1728369600000|2024-10-08 06:40:00|81.8|79.6|81.72|79.52|81.99|79.79|81.72|79.52|0
1728369900000|2024-10-08 06:45:00|81.76|79.56|81.79|79.59|81.83|79.63|81.68|79.48|0
1728370200000|2024-10-08 06:50:00|81.83|79.63|81.71|79.51|81.83|79.63|81.45|79.25|0
1728370500000|2024-10-08 06:55:00|81.7|79.5|81.64|79.44|81.91|79.71|81.56|79.36|0
1728370800000|2024-10-08 07:00:00|81.67|79.47|82.17|79.97|82.6|80.4|81.67|79.47|0
1728371100000|2024-10-08 07:05:00|82.21|80.01|81.52|79.32|82.52|80.32|81.44|79.24|0
1728371400000|2024-10-08 07:10:00|81.44|79.24|81.86|79.66|82.13|79.93|81.17|78.97|0
1728371700000|2024-10-08 07:15:00|81.94|79.74|82.67|80.47|82.71|80.51|81.9|79.7|0
1728372000000|2024-10-08 07:20:00|82.71|80.51|82.63|80.43|82.75|80.55|82.28|80.08|0
1728372300000|2024-10-08 07:25:00|82.67|80.47|81.95|79.75|82.94|80.74|81.78|79.58|0
1728372600000|2024-10-08 07:30:00|81.97|79.77|81.54|79.34|82.16|79.96|81.51|79.31|0
1728372900000|2024-10-08 07:35:00|81.47|79.27|81.08|78.88|81.54|79.34|81.01|78.81|0
1728373200000|2024-10-08 07:40:00|81.06|78.86|80.62|78.42|81.23|79.03|80.36|78.16|0
1728373500000|2024-10-08 07:45:00|80.55|78.35|80.89|78.69|81.12|78.92|80.55|78.35|0
1728373800000|2024-10-08 07:50:00|81|78.8|81.23|79.03|81.27|79.07|80.73|78.53|0
1728374100000|2024-10-08 07:55:00|81.27|79.07|81.11|78.91|81.42|79.22|80.88|78.68|0
1728374400000|2024-10-08 08:00:00|81.15|78.95|80.99|78.79|81.3|79.1|80.65|78.45|0
1728374700000|2024-10-08 08:05:00|81.07|78.87|81.11|78.91|81.49|79.29|80.98|78.78|0
1728375000000|2024-10-08 08:10:00|81.07|78.87|81.18|78.98|81.41|79.21|80.84|78.64|0
1728375300000|2024-10-08 08:15:00|81.1|78.9|80.61|78.41|81.29|79.09|80.57|78.37|0
1728375600000|2024-10-08 08:20:00|80.57|78.37|81.16|78.96|81.29|79.09|80.53|78.33|0
1728375900000|2024-10-08 08:25:00|81.1|78.9|81.25|79.05|81.25|79.05|80.83|78.63|0
1728376200000|2024-10-08 08:30:00|81.33|79.13|80.98|78.78|81.48|79.28|80.9|78.7|0
1728376500000|2024-10-08 08:35:00|80.94|78.74|80.75|78.55|81.06|78.86|80.64|78.44|0
1728376800000|2024-10-08 08:40:00|80.83|78.63|80.79|78.59|80.94|78.74|80.6|78.4|0
1728377100000|2024-10-08 08:45:00|80.75|78.55|80.55|78.35|80.79|78.59|80.33|78.13|0
1728377400000|2024-10-08 08:50:00|81.56|79.36|80.46|78.26|81.64|79.44|80.38|78.18|0
1728377700000|2024-10-08 08:55:00|80.38|78.18|80.38|78.18|80.49|78.29|80.23|78.03|0
1728378000000|2024-10-08 09:00:00|80.3|78.1|79.47|77.27|80.3|78.1|79.4|77.2|0
1728378300000|2024-10-08 09:05:00|79.51|77.31|79.51|77.31|79.58|77.38|79.24|77.04|0
1728378600000|2024-10-08 09:10:00|79.47|77.27|79.54|77.34|79.73|77.53|79.47|77.27|0
1728378900000|2024-10-08 09:15:00|79.5|77.3|78.94|76.74|79.5|77.3|78.57|76.37|0
1728379200000|2024-10-08 09:20:00|78.92|76.72|78.45|76.25|78.94|76.74|78.45|76.25|0
1728379500000|2024-10-08 09:25:00|78.49|76.29|78.45|76.25|78.64|76.44|78.31|76.11|0
1728379800000|2024-10-08 09:30:00|78.41|76.21|78.6|76.4|78.71|76.51|78.27|76.07|0
1728380100000|2024-10-08 09:35:00|78.64|76.44|78.74|76.54|78.74|76.54|78.52|76.32|0
1728380400000|2024-10-08 09:40:00|78.71|76.51|78.39|76.19|78.74|76.54|78.3|76.1|0
1728380700000|2024-10-08 09:45:00|78.41|76.21|78.52|76.32|78.63|76.43|78.26|76.06|0
1728381000000|2024-10-08 09:50:00|78.48|76.28|78.29|76.09|78.48|76.28|78.15|75.95|0
1728381300000|2024-10-08 09:55:00|78.26|76.06|76.76|74.56|78.4|76.2|76.5|74.3|0
1728381600000|2024-10-08 10:00:00|76.83|74.63|76.65|74.45|76.83|74.63|76.58|74.38|0
1728381900000|2024-10-08 10:05:00|76.61|74.41|76.46|74.26|76.65|74.45|76.43|74.23|0
1728382200000|2024-10-08 10:10:00|76.43|74.23|76.42|74.22|76.53|74.33|76.22|74.02|0
1728382500000|2024-10-08 10:15:00|76.46|74.26|76.4|74.2|76.57|74.37|76.39|74.19|0
1728382800000|2024-10-08 10:20:00|76.39|74.19|76.71|74.51|76.71|74.51|76.35|74.15|0
1728383100000|2024-10-08 10:25:00|76.75|74.55|76.49|74.29|76.79|74.59|76.42|74.22|0
1728383400000|2024-10-08 10:30:00|76.45|74.25|77.04|74.84|77.19|74.99|76.38|74.18|0
1728383700000|2024-10-08 10:35:00|77.08|74.88|77.07|74.87|77.15|74.95|76.78|74.58|0
1728384000000|2024-10-08 10:40:00|77.11|74.91|77.07|74.87|77.29|75.09|77.04|74.84|0
1728384300000|2024-10-08 10:45:00|77.03|74.83|76.59|74.39|77.07|74.87|76.55|74.35|0
1728384600000|2024-10-08 10:50:00|76.52|74.32|76.37|74.17|76.63|74.43|76.33|74.13|0
1728384900000|2024-10-08 10:55:00|76.41|74.21|76.18|73.98|76.48|74.28|76.18|73.98|0
1728385200000|2024-10-08 11:00:00|76.33|74.13|76.29|74.09|76.55|74.35|76.26|74.06|0
1728385500000|2024-10-08 11:05:00|76.26|74.06|76.36|74.16|76.4|74.2|76.18|73.98|0
1728385800000|2024-10-08 11:10:00|76.4|74.2|76.76|74.56|76.76|74.56|76.4|74.2|0
1728386100000|2024-10-08 11:15:00|76.8|74.6|76.04|73.84|77.64|75.44|76.04|73.84|0
1728386400000|2024-10-08 11:20:00|76|73.8|76.37|74.17|76.48|74.28|75.97|73.77|0
1728386700000|2024-10-08 11:25:00|76.4|74.2|76.11|73.91|76.44|74.24|75.96|73.76|0
1728387000000|2024-10-08 11:30:00|76.04|73.84|75.6|73.4|76.04|73.84|75.6|73.4|0
1728387300000|2024-10-08 11:35:00|75.63|73.43|75.89|73.69|75.92|73.72|75.56|73.36|0
1728387600000|2024-10-08 11:40:00|75.92|73.72|75.99|73.79|76.07|73.87|75.81|73.61|0
1728387900000|2024-10-08 11:45:00|75.96|73.76|75.79|73.59|76.18|73.98|75.79|73.59|0
1728388200000|2024-10-08 11:50:00|75.77|73.57|75.81|73.61|75.92|73.72|75.73|73.53|0
1728388500000|2024-10-08 11:55:00|75.79|73.59|75.8|73.6|75.91|73.71|75.73|73.53|0
1728388800000|2024-10-08 12:00:00|75.77|73.57|75.88|73.68|75.88|73.68|75.59|73.39|0
1728389100000|2024-10-08 12:05:00|75.84|73.64|76.13|73.93|76.13|73.93|75.84|73.64|0
1728389400000|2024-10-08 12:10:00|76.09|73.89|76.64|74.44|76.72|74.52|75.79|73.59|0
1728389700000|2024-10-08 12:15:00|76.68|74.48|76.68|74.48|76.79|74.59|76.53|74.33|0
1728390000000|2024-10-08 12:20:00|76.64|74.44|76.71|74.51|76.93|74.73|76.6|74.4|0
1728390300000|2024-10-08 12:25:00|76.68|74.48|76.73|74.53|76.75|74.55|76.57|74.37|0
1728390600000|2024-10-08 12:30:00|76.8|74.6|76.6|74.4|76.82|74.62|76.53|74.33|0
1728390900000|2024-10-08 12:35:00|76.56|74.36|76.45|74.25|76.71|74.51|76.45|74.25|0
1728391200000|2024-10-08 12:40:00|76.49|74.29|76.7|74.5|76.82|74.62|76.45|74.25|0
1728391500000|2024-10-08 12:45:00|76.74|74.54|76.7|74.5|76.74|74.54|76.45|74.25|0
1728391800000|2024-10-08 12:50:00|76.67|74.47|76.55|74.35|76.81|74.61|76.52|74.32|0
1728392100000|2024-10-08 12:55:00|76.59|74.39|76.59|74.39|76.77|74.57|76.55|74.35|0
1728392400000|2024-10-08 13:00:00|76.51|74.31|76.48|74.28|76.62|74.42|76.48|74.28|0
1728392700000|2024-10-08 13:05:00|76.51|74.31|76.55|74.35|76.88|74.68|76.48|74.28|0
1728393000000|2024-10-08 13:10:00|76.51|74.31|76.33|74.13|76.55|74.35|76.33|74.13|0
1728393300000|2024-10-08 13:15:00|76.32|74.12|76.14|73.94|76.36|74.16|76.1|73.9|0
1728393600000|2024-10-08 13:20:00|76.1|73.9|76.25|74.05|76.27|74.07|76.07|73.87|0
1728393900000|2024-10-08 13:25:00|76.28|74.08|75.74|73.54|76.39|74.19|75.48|73.28|0
1728394200000|2024-10-08 13:30:00|75.55|73.35|76.57|74.37|76.76|74.56|75.55|73.35|0
1728394500000|2024-10-08 13:35:00|76.72|74.52|76.61|74.41|76.79|74.59|76.1|73.9|0
1728394800000|2024-10-08 13:40:00|76.64|74.44|76.2|74|76.83|74.63|75.91|73.71|0
1728395100000|2024-10-08 13:45:00|76.09|73.89|76.05|73.85|76.82|74.62|76.05|73.85|0
1728395400000|2024-10-08 13:50:00|76.09|73.89|75.47|73.27|76.68|74.48|75.4|73.2|0
1728395700000|2024-10-08 13:55:00|75.54|73.34|75.07|72.87|75.8|73.6|75|72.8|0
1728396000000|2024-10-08 14:00:00|75.04|72.84|74.35|72.15|75.04|72.84|74.25|72.05|0
1728396300000|2024-10-08 14:05:00|74.21|72.01|74.6|72.4|74.89|72.69|74.17|71.97|0
1728396600000|2024-10-08 14:10:00|74.64|72.44|75.21|73.01|75.39|73.19|74.56|72.36|0
1728396900000|2024-10-08 14:15:00|75.25|73.05|75.06|72.86|75.53|73.33|74.88|72.68|0
1728397200000|2024-10-08 14:20:00|74.99|72.79|75.28|73.08|75.35|73.15|74.81|72.61|0
1728397500000|2024-10-08 14:25:00|75.31|73.11|74|71.8|75.35|73.15|73.82|71.62|0
1728397800000|2024-10-08 14:30:00|74.04|71.84|73.61|71.41|74.11|71.91|73.57|71.37|0
1728398100000|2024-10-08 14:35:00|73.64|71.44|73.68|71.48|73.89|71.69|73.5|71.3|0
1728398400000|2024-10-08 14:40:00|73.64|71.44|72.51|70.31|73.75|71.55|71.74|69.54|0
1728398700000|2024-10-08 14:45:00|72.4|70.2|72.82|70.62|74.5|72.3|71.63|69.43|0
1728399000000|2024-10-08 14:50:00|72.86|70.66|73.17|70.97|73.28|71.08|72.68|70.48|0
1728399300000|2024-10-08 14:55:00|73.21|71.01|73.17|70.97|73.38|71.18|72.82|70.62|0
1728399600000|2024-10-08 15:00:00|73.14|70.94|72.92|70.72|73.14|70.94|72.75|70.55|0
1728399900000|2024-10-08 15:05:00|72.89|70.69|73.1|70.9|73.13|70.93|72.82|70.62|0
1728400200000|2024-10-08 15:10:00|73.03|70.83|73.45|71.25|73.62|71.42|73.03|70.83|0
1728400500000|2024-10-08 15:15:00|73.52|71.32|73.48|71.28|73.91|71.71|73.3|71.1|0
1728400800000|2024-10-08 15:20:00|73.52|71.32|73.51|71.31|73.69|71.49|72.91|70.71|0
1728401100000|2024-10-08 15:25:00|73.48|71.28|73.09|70.89|73.58|71.38|72.98|70.78|0
1728401400000|2024-10-08 15:30:00|73.05|70.85|72.72|70.52|73.05|70.85|72.37|70.17|0
1728401700000|2024-10-08 15:35:00|72.76|70.56|72.61|70.41|72.83|70.63|72.54|70.34|0
1728402000000|2024-10-08 15:40:00|72.58|70.38|72.58|70.38|72.65|70.45|72.37|70.17|0
1728402300000|2024-10-08 15:45:00|72.54|70.34|72.54|70.34|72.65|70.45|72.23|70.03|0
1728402600000|2024-10-08 15:50:00|72.47|70.27|72.05|69.85|72.5|70.3|72.05|69.85|0
1728402900000|2024-10-08 15:55:00|72.08|69.88|72.01|69.81|72.47|70.27|71.94|69.74|0
1728403200000|2024-10-08 16:00:00|72.08|69.88|72.67|70.47|72.82|70.62|71.94|69.74|0
1728403500000|2024-10-08 16:05:00|72.78|70.58|72.85|70.65|73.24|71.04|72.53|70.33|0
1728403800000|2024-10-08 16:10:00|72.81|70.61|72.81|70.61|72.81|70.61|72.46|70.26|0
1728404100000|2024-10-08 16:15:00|72.77|70.57|73.1|70.9|73.21|71.01|72.67|70.47|0
1728404400000|2024-10-08 16:20:00|73.17|70.97|73.28|71.08|73.28|71.08|72.99|70.79|0
1728404700000|2024-10-08 16:25:00|73.24|71.04|72.78|70.58|73.24|71.04|72.68|70.48|0
1728405000000|2024-10-08 16:30:00|72.82|70.62|72.85|70.65|72.96|70.76|72.78|70.58|0
1728405300000|2024-10-08 16:35:00|72.81|70.61|72.78|70.58|72.81|70.61|72.5|70.3|0
1728405600000|2024-10-08 16:40:00|72.71|70.51|72.77|70.57|72.77|70.57|72.57|70.37|0
1728405900000|2024-10-08 16:45:00|72.74|70.54|73.19|70.99|73.34|71.14|72.56|70.36|0
1728406200000|2024-10-08 16:50:00|73.21|71.01|72.95|70.75|73.34|71.14|72.91|70.71|0
1728406500000|2024-10-08 16:55:00|72.98|70.78|72.98|70.78|73.12|70.92|72.91|70.71|0
1728406800000|2024-10-08 17:00:00|73.01|70.81|73.61|71.41|73.61|71.41|72.84|70.64|0
1728407100000|2024-10-08 17:05:00|73.47|71.27|74.54|72.34|74.9|72.7|73.47|71.27|0
1728407400000|2024-10-08 17:10:00|74.72|72.52|74.97|71.45|75.84|72.55|74.3|70.78|0
1728407700000|2024-10-08 17:15:00|74.94|71.42|75.36|71.84|75.69|72.17|74.94|71.42|0
1728408000000|2024-10-08 17:20:00|75.29|71.77|74.31|72.11|75.4|72.36|74.24|71.56|0
1728408300000|2024-10-08 17:25:00|74.34|72.14|73.9|71.7|74.41|72.21|73.9|71.7|0
1728408600000|2024-10-08 17:30:00|74.34|72.14|74.16|71.96|74.52|72.32|74.16|71.96|0
1728408900000|2024-10-08 17:35:00|74.2|72|74.27|72.07|74.37|72.17|73.95|71.75|0
1728409200000|2024-10-08 17:40:00|74.3|72.1|74.05|71.85|74.3|72.1|74.02|71.82|0
1728409500000|2024-10-08 17:45:00|74.02|71.82|74.16|71.96|74.34|72.14|73.98|71.78|0
1728409800000|2024-10-08 17:50:00|74.19|71.99|73.98|71.78|74.26|72.06|73.83|71.63|0
1728410100000|2024-10-08 17:55:00|74.01|71.81|73.58|71.38|74.05|71.85|73.55|71.35|0
1728410400000|2024-10-08 18:00:00|73.55|71.35|73.42|71.22|74.44|72.24|73.33|71.13|0
1728410700000|2024-10-08 18:05:00|73.39|71.19|73.56|71.36|73.6|71.4|73.35|71.15|0
1728411000000|2024-10-08 18:10:00|73.6|71.4|73.38|71.18|73.6|71.4|73.28|71.08|0
1728411300000|2024-10-08 18:15:00|73.35|71.15|73.34|71.14|73.45|71.25|73.24|71.04|0
1728411600000|2024-10-08 18:20:00|73.38|71.18|73.38|71.18|73.62|71.42|73.24|71.04|0
1728411900000|2024-10-08 18:25:00|73.34|71.14|73.3|71.1|73.45|71.25|73.27|71.07|0
1728412200000|2024-10-08 18:30:00|73.34|71.14|73.23|71.03|73.59|71.39|73.23|71.03|0
1728412500000|2024-10-08 18:35:00|73.2|71|72.42|70.22|73.23|71.03|72.15|69.95|0
1728412800000|2024-10-08 18:40:00|72.46|70.26|72.73|70.53|73.06|70.86|72.42|70.22|0
1728413100000|2024-10-08 18:45:00|72.76|70.56|72.58|70.38|72.87|70.67|72.58|70.38|0
1728413400000|2024-10-08 18:50:00|72.55|70.35|72.41|70.21|72.58|70.38|72.13|69.93|0
1728413700000|2024-10-08 18:55:00|72.37|70.17|72.23|70.03|72.37|70.17|72.02|69.82|0
1728414000000|2024-10-08 19:00:00|72.27|70.07|72.47|70.27|72.72|70.52|72.23|70.03|0
1728414300000|2024-10-08 19:05:00|72.51|70.31|72.54|70.34|72.72|70.52|72.33|70.13|0
1728414600000|2024-10-08 19:10:00|72.58|70.38|72.5|70.3|72.58|70.38|72.37|70.17|0
1728414900000|2024-10-08 19:15:00|72.54|70.34|72.05|69.85|72.54|70.34|71.98|69.78|0
1728415200000|2024-10-08 19:20:00|72.12|69.92|72.08|69.88|72.22|70.02|71.98|69.78|0
1728415500000|2024-10-08 19:25:00|72.12|69.92|72.04|69.84|72.19|69.99|71.84|69.64|0
1728415800000|2024-10-08 19:30:00|72.08|69.88|71.45|69.25|72.22|70.02|71.21|69.01|0
1728416100000|2024-10-08 19:35:00|71.49|69.29|71.04|68.84|71.52|69.32|70.94|68.74|0
1728416400000|2024-10-08 19:40:00|71.01|68.81|71.31|69.11|71.38|69.18|71.01|68.81|0
1728416700000|2024-10-08 19:45:00|71.35|69.15|71.33|69.13|72.33|70.13|71.22|69.02|0
1728417000000|2024-10-08 19:50:00|71.36|69.16|71.12|68.92|71.46|69.26|70.91|68.71|0
1728417300000|2024-10-08 19:55:00|71.26|69.06|71.84|69.64|71.88|69.68|71.05|68.85|0
1728417600000|2024-10-08 20:00:00|71.7|69.5|72.26|70.06|72.29|70.09|71.7|69.5|0
1728417900000|2024-10-08 20:05:00|72.22|70.02|71.87|69.67|72.22|70.02|71.77|69.57|0
1728418200000|2024-10-08 20:10:00|71.91|69.71|71.8|69.6|71.91|69.71|71.73|69.53|0
1728418500000|2024-10-08 20:15:00|71.9|69.5|72.07|69.67|72.11|69.71|71.85|69.45|0
1728418800000|2024-10-08 20:20:00|72.11|69.71|72.14|69.74|72.14|69.74|72.04|69.64|0
1728419100000|2024-10-08 20:25:00|72.1|69.7|71.93|69.53|72.1|69.7|71.93|69.53|0
1728419400000|2024-10-08 20:30:00|71.96|69.56|72.03|69.63|72.07|69.67|71.96|69.56|0
1728419700000|2024-10-08 20:35:00|71.99|69.59|71.85|69.45|72.03|69.63|71.79|69.39|0
1728420000000|2024-10-08 20:40:00|71.89|69.49|71.78|69.38|71.89|69.49|71.75|69.35|0
1728420300000|2024-10-08 20:45:00|71.82|69.42|71.78|69.38|71.96|69.56|71.68|69.28|0
1728420600000|2024-10-08 20:50:00|71.82|69.42|71.88|69.48|71.92|69.52|71.81|69.41|0
1728420900000|2024-10-08 20:55:00|71.92|69.52|72.11|69.71|72.19|69.79|71.92|69.52|0
1728421200000|2024-10-08 21:00:00|72.04|69.64|72.18|69.78|72.25|69.85|72.02|69.62|0
1728421500000|2024-10-08 21:05:00|72.17|69.77|72.15|69.75|72.17|69.77|72.15|69.75|0
1728421800000|2024-10-08 21:10:00|72.16|69.76|72.17|69.77|72.22|69.82|72.16|69.76|0
1728422100000|2024-10-08 21:15:00|72.16|69.76|72.13|69.73|72.16|69.76|72.13|69.73|0
1728422400000|2024-10-08 21:20:00|72.1|69.7|72.09|69.69|72.13|69.73|72.07|69.67|0
1728422700000|2024-10-08 21:25:00|72.11|69.71|72.11|69.71|72.11|69.71|72.11|69.71|0
1728423000000|2024-10-08 21:30:00|72.12|69.72|72.14|69.74|72.17|69.77|72.11|69.71|0
1728423300000|2024-10-08 21:35:00|72.16|69.76|72.14|69.74|72.17|69.77|72.12|69.72|0
1728423600000|2024-10-08 21:40:00|72.13|69.73|72.13|69.73|72.14|69.74|72.12|69.72|0
1728423900000|2024-10-08 21:45:00|72.12|69.72|72.12|69.72|72.14|69.74|72.09|69.69|0
1728424200000|2024-10-08 21:50:00|72.1|69.7|72.09|69.69|72.1|69.7|72.09|69.69|0
1728424500000|2024-10-08 21:55:00|72.05|69.65|72.09|69.69|72.11|69.71|72.05|69.65|0
1728424800000|2024-10-08 22:00:00|71.94|69.54|72.18|69.78|72.23|69.83|71.94|69.54|0
1728425100000|2024-10-08 22:05:00|72.16|69.76|72.18|69.78|72.2|69.8|72.09|69.69|0
1728425400000|2024-10-08 22:10:00|72.16|69.76|72.13|69.73|72.23|69.83|72.02|69.62|0
1728425700000|2024-10-08 22:15:00|72.11|69.71|72.14|69.74|72.16|69.76|72.09|69.69|0
1728426000000|2024-10-08 22:20:00|72.16|69.76|72.12|69.72|72.16|69.76|72.09|69.69|0
1728426300000|2024-10-08 22:25:00|72.1|69.7|72.22|69.82|72.22|69.82|72.09|69.69|0
1728426600000|2024-10-08 22:30:00|72.19|69.79|72.36|69.96|72.4|70|72.19|69.79|0
1728426900000|2024-10-08 22:35:00|72.4|70|72.36|69.96|72.46|70.06|72.34|69.94|0
1728427200000|2024-10-08 22:40:00|72.38|69.98|72.36|69.96|72.39|69.99|72.32|69.92|0
1728427500000|2024-10-08 22:45:00|72.39|69.99|72.28|69.88|72.43|70.03|72.22|69.82|0
1728427800000|2024-10-08 22:50:00|72.25|69.85|72.21|69.81|72.32|69.92|72.18|69.78|0
1728428100000|2024-10-08 22:55:00|72.25|69.85|71.99|69.59|72.25|69.85|71.9|69.5|0
1728428400000|2024-10-08 23:00:00|71.9|69.5|72.04|69.64|72.04|69.64|71.79|69.39|0
1728428700000|2024-10-08 23:05:00|72.07|69.67|72.07|69.67|72.21|69.81|72.07|69.67|0
1728429000000|2024-10-08 23:10:00|72.03|69.63|72.27|69.87|72.27|69.87|72.03|69.63|0
1728429300000|2024-10-08 23:15:00|72.26|69.86|72.27|69.87|72.31|69.91|72.17|69.77|0
1728429600000|2024-10-08 23:20:00|72.24|69.84|72.3|69.9|72.3|69.9|72.17|69.77|0
1728429900000|2024-10-08 23:25:00|72.34|69.94|72.34|69.94|72.34|69.94|72.3|69.9|0
1728430200000|2024-10-08 23:30:00|72.37|69.97|72.3|69.9|72.48|70.08|72.3|69.9|0
1728430500000|2024-10-08 23:35:00|72.34|69.94|72.3|69.9|72.37|69.97|72.26|69.86|0
1728430800000|2024-10-08 23:40:00|72.32|69.92|72.26|69.86|72.33|69.93|72.26|69.86|0
1728431100000|2024-10-08 23:45:00|72.3|69.9|72.36|69.96|72.4|70|72.23|69.83|0
1728431400000|2024-10-08 23:50:00|72.38|69.98|72.36|69.96|72.4|70|72.29|69.89|0
1728431700000|2024-10-08 23:55:00|72.4|70|72.39|69.99|72.4|70|72.36|69.96|0
1728432000000|2024-10-09 00:00:00|72.43|70.03|72.39|69.99|72.6|70.2|72.32|69.92|0
1728432300000|2024-10-09 00:05:00|72.36|69.96|72.49|70.09|72.6|70.2|72.32|69.92|0
1728432600000|2024-10-09 00:10:00|72.53|70.13|72.53|70.13|72.6|70.2|72.51|70.11|0
1728432900000|2024-10-09 00:15:00|72.49|70.09|74.69|72.29|75.69|73.29|72.39|69.99|0
1728433200000|2024-10-09 00:20:00|74.71|72.31|74.74|72.34|74.82|72.42|74.71|72.31|0
1728433500000|2024-10-09 00:25:00|74.76|72.36|74.74|72.34|74.82|72.42|74.71|72.31|0
1728433800000|2024-10-09 00:30:00|74.64|72.44|74.61|72.41|74.75|72.55|74.57|72.37|0
1728434100000|2024-10-09 00:35:00|74.62|72.42|74.82|72.62|74.82|72.62|74.6|72.4|0
1728434400000|2024-10-09 00:40:00|74.8|72.6|74.6|72.4|74.82|72.62|74.57|72.37|0
1728434700000|2024-10-09 00:45:00|74.64|72.44|74.6|72.4|74.74|72.54|74.6|72.4|0
1728435000000|2024-10-09 00:50:00|74.63|72.43|74.7|72.5|74.74|72.54|74.63|72.43|0
1728435300000|2024-10-09 00:55:00|74.74|72.54|74.67|72.47|74.76|72.56|74.67|72.47|0
1728435600000|2024-10-09 01:00:00|74.66|72.46|74.56|72.36|74.66|72.46|74.52|72.32|0
1728435900000|2024-10-09 01:05:00|74.49|72.29|74.66|72.46|74.66|72.46|74.45|72.25|0
1728436200000|2024-10-09 01:10:00|74.7|72.5|74.66|72.46|74.73|72.53|74.62|72.42|0
1728436500000|2024-10-09 01:15:00|74.62|72.42|74.51|72.31|74.69|72.49|74.48|72.28|0
1728436800000|2024-10-09 01:20:00|74.53|72.33|74.58|72.38|74.62|72.42|74.46|72.26|0
1728437100000|2024-10-09 01:25:00|74.55|72.35|74.47|72.27|74.76|72.56|74.47|72.27|0
1728437400000|2024-10-09 01:30:00|74.55|72.35|74.58|72.38|74.79|72.59|74.47|72.27|0
1728437700000|2024-10-09 01:35:00|74.54|72.34|74.45|72.25|74.58|72.38|74.37|72.17|0
1728438000000|2024-10-09 01:40:00|74.44|72.24|74.43|72.23|74.65|72.45|74.36|72.16|0
1728438300000|2024-10-09 01:45:00|74.47|72.27|74.56|72.36|74.89|72.69|74.36|72.16|0
1728438600000|2024-10-09 01:50:00|74.54|72.34|74.61|72.41|74.64|72.44|74.47|72.27|0
1728438900000|2024-10-09 01:55:00|74.57|72.37|74.6|72.4|74.64|72.44|74.46|72.26|0
1728439200000|2024-10-09 02:00:00|74.64|72.44|75.03|72.83|75.06|72.86|74.64|72.44|0
1728439500000|2024-10-09 02:05:00|75.06|72.86|75.38|73.18|75.42|73.22|75.06|72.86|0
1728439800000|2024-10-09 02:10:00|75.4|73.2|75.13|72.93|75.42|73.22|75.11|72.91|0
1728440100000|2024-10-09 02:15:00|75.17|72.97|75.09|72.89|75.2|73|75.07|72.87|0
1728440400000|2024-10-09 02:20:00|75.06|72.86|74.95|72.75|75.06|72.86|74.91|72.71|0
1728440700000|2024-10-09 02:25:00|74.91|72.71|75.02|72.82|75.12|72.92|74.91|72.71|0
1728441000000|2024-10-09 02:30:00|75.05|72.85|75.23|73.03|75.23|73.03|74.98|72.78|0
1728441300000|2024-10-09 02:35:00|75.21|73.01|75.4|73.2|75.44|73.24|75.19|72.99|0
1728441600000|2024-10-09 02:40:00|75.37|73.17|75.22|73.02|75.37|73.17|75.22|73.02|0
1728441900000|2024-10-09 02:45:00|75.24|73.04|75.26|73.06|75.33|73.13|75.19|72.99|0
1728442200000|2024-10-09 02:50:00|75.24|73.04|75.33|73.13|75.36|73.16|75.15|72.95|0
1728442500000|2024-10-09 02:55:00|75.29|73.09|75.29|73.09|75.34|73.14|75.22|73.02|0
1728442800000|2024-10-09 03:00:00|75.36|73.16|75.38|73.18|75.47|73.27|75.32|73.12|0
1728443100000|2024-10-09 03:05:00|75.39|73.19|75.36|73.16|75.5|73.3|75.36|73.16|0
1728443400000|2024-10-09 03:10:00|75.39|73.19|75.32|73.12|75.46|73.26|75.25|73.05|0
1728443700000|2024-10-09 03:15:00|75.28|73.08|75.33|73.13|75.35|73.15|75.21|73.01|0
1728444000000|2024-10-09 03:20:00|75.35|73.15|75.21|73.01|75.39|73.19|75.21|73.01|0
1728444300000|2024-10-09 03:25:00|75.17|72.97|75.13|72.93|75.28|73.08|75.13|72.93|0
1728444600000|2024-10-09 03:30:00|75.17|72.97|75.17|72.97|75.31|73.11|75.15|72.95|0
1728444900000|2024-10-09 03:35:00|75.2|73|75.23|73.03|75.38|73.18|75.17|72.97|0
1728445200000|2024-10-09 03:40:00|75.22|73.02|75.2|73|75.31|73.11|75.16|72.96|0
1728445500000|2024-10-09 03:45:00|75.23|73.03|75.34|73.14|75.34|73.14|75.16|72.96|0
1728445800000|2024-10-09 03:50:00|75.32|73.12|75.19|72.99|75.34|73.14|75.19|72.99|0
1728446100000|2024-10-09 03:55:00|75.21|73.01|75.3|73.1|75.4|73.2|75.19|72.99|0
1728446400000|2024-10-09 04:00:00|75.33|73.13|75.3|73.1|75.37|73.17|75.26|73.06|0
1728446700000|2024-10-09 04:05:00|75.26|73.06|75.22|73.02|75.3|73.1|75.22|73.02|0
1728447000000|2024-10-09 04:10:00|75.26|73.06|75.29|73.09|75.29|73.09|75.22|73.02|0
1728447300000|2024-10-09 04:15:00|75.31|73.11|75.22|73.02|75.31|73.11|75.22|73.02|0
1728447600000|2024-10-09 04:20:00|75.18|72.98|75.21|73.01|75.25|73.05|75.15|72.95|0
1728447900000|2024-10-09 04:25:00|75.25|73.05|75.25|73.05|75.25|73.05|75.2|73|0
1728448200000|2024-10-09 04:30:00|75.28|73.08|75.21|73.01|75.28|73.08|75.18|72.98|0
1728448500000|2024-10-09 04:35:00|75.25|73.05|75.32|73.12|75.32|73.12|75.25|73.05|0
1728448800000|2024-10-09 04:40:00|75.35|73.15|75.35|73.15|75.39|73.19|75.35|73.15|0
1728449100000|2024-10-09 04:45:00|75.37|73.17|75.45|73.25|75.45|73.25|75.37|73.17|0
1728449400000|2024-10-09 04:50:00|75.49|73.29|75.6|73.4|75.67|73.47|75.49|73.29|0
1728449700000|2024-10-09 04:55:00|75.59|73.39|75.49|73.29|75.59|73.39|75.45|73.25|0
1728450000000|2024-10-09 05:00:00|75.45|73.25|74.95|72.75|75.49|73.29|74.95|72.75|0
1728450300000|2024-10-09 05:05:00|74.91|72.71|75.27|73.07|75.41|73.21|74.88|72.68|0
1728450600000|2024-10-09 05:10:00|75.23|73.03|75.51|73.31|75.62|73.42|75.23|73.03|0
1728450900000|2024-10-09 05:15:00|75.55|73.35|75.42|73.22|75.59|73.39|75.26|73.06|0
1728451200000|2024-10-09 05:20:00|75.44|73.24|75.26|73.06|75.51|73.31|75.22|73.02|0
1728451500000|2024-10-09 05:25:00|75.3|73.1|75.58|73.38|75.58|73.38|75.21|73.01|0
1728451800000|2024-10-09 05:30:00|75.6|73.4|75.38|73.18|75.69|73.49|75.38|73.18|0
1728452100000|2024-10-09 05:35:00|75.4|73.2|75.34|73.14|75.43|73.23|75.22|73.02|0
1728452400000|2024-10-09 05:40:00|75.4|73.2|75.2|73|75.47|73.27|75.2|73|0
1728452700000|2024-10-09 05:45:00|75.22|73.02|75.43|73.23|75.43|73.23|75.14|72.94|0
1728453000000|2024-10-09 05:50:00|75.46|73.26|75.44|73.24|75.57|73.37|75.35|73.15|0
1728453300000|2024-10-09 05:55:00|75.43|73.23|75.57|73.37|75.6|73.4|75.35|73.15|0
1728453600000|2024-10-09 06:00:00|75.49|73.29|75.46|73.26|75.57|73.37|75.35|73.15|0
1728453900000|2024-10-09 06:05:00|75.42|73.22|75.67|73.47|75.67|73.47|75.28|73.08|0
1728454200000|2024-10-09 06:10:00|75.63|73.43|75.7|73.5|75.74|73.54|75.56|73.36|0
1728454500000|2024-10-09 06:15:00|75.77|73.57|75.88|73.68|75.92|73.72|75.67|73.47|0
1728454800000|2024-10-09 06:20:00|75.84|73.64|74.39|72.19|75.95|73.75|74|71.8|0
1728455100000|2024-10-09 06:25:00|74.35|72.15|74.38|72.18|74.49|72.29|74.31|72.11|0
1728455400000|2024-10-09 06:30:00|74.49|72.29|74.56|72.36|74.6|72.4|74.38|72.18|0
1728455700000|2024-10-09 06:35:00|74.53|72.33|74.63|72.43|74.7|72.5|74.49|72.29|0
1728456000000|2024-10-09 06:40:00|74.59|72.39|74.52|72.32|74.59|72.39|74.38|72.18|0
1728456300000|2024-10-09 06:45:00|74.45|72.25|74.3|72.1|74.5|72.3|74.23|72.03|0
1728456600000|2024-10-09 06:50:00|74.34|72.14|74.34|72.14|74.41|72.21|74.2|72|0
1728456900000|2024-10-09 06:55:00|74.3|72.1|74.3|72.1|74.37|72.17|74.23|72.03|0
1728457200000|2024-10-09 07:00:00|74.41|72.21|74.35|72.15|74.59|72.39|74.3|72.1|0
1728457500000|2024-10-09 07:05:00|74.33|72.13|74.72|72.52|74.72|72.52|74.08|71.88|0
1728457800000|2024-10-09 07:10:00|74.76|72.56|74.86|72.66|75.12|72.92|74.72|72.52|0
1728458100000|2024-10-09 07:15:00|74.9|72.7|74.83|72.63|75.04|72.84|74.65|72.45|0
1728458400000|2024-10-09 07:20:00|74.86|72.66|74.91|72.71|75.08|72.88|74.65|72.45|0
1728458700000|2024-10-09 07:25:00|74.9|72.7|74.82|72.62|74.91|72.71|74.79|72.59|0
1728459000000|2024-10-09 07:30:00|74.61|72.41|74.39|72.19|74.82|72.62|74.39|72.19|0
1728459300000|2024-10-09 07:35:00|74.36|72.16|74.53|72.33|74.75|72.55|74.25|72.05|0
1728459600000|2024-10-09 07:40:00|74.5|72.3|74.74|72.54|74.85|72.65|74.5|72.3|0
1728459900000|2024-10-09 07:45:00|74.78|72.58|74.67|72.47|74.89|72.69|74.49|72.29|0
1728460200000|2024-10-09 07:50:00|74.64|72.44|74.6|72.4|74.85|72.65|74.46|72.26|0
1728460500000|2024-10-09 07:55:00|74.56|72.36|74.31|72.11|74.63|72.43|74.24|72.04|0
1728460800000|2024-10-09 08:00:00|74.35|72.15|73.95|71.75|74.38|72.18|73.92|71.72|0
1728461100000|2024-10-09 08:05:00|73.99|71.79|74.2|72|74.27|72.07|73.95|71.75|0
1728461400000|2024-10-09 08:10:00|74.16|71.96|74.14|71.94|74.31|72.11|73.98|71.78|0
1728461700000|2024-10-09 08:15:00|74.13|71.93|74.62|72.42|74.62|72.42|74.05|71.85|0
1728462000000|2024-10-09 08:20:00|74.59|72.39|74.76|72.56|74.84|72.64|74.59|72.39|0
1728462300000|2024-10-09 08:25:00|74.73|72.53|74.76|72.56|74.9|72.7|74.64|72.44|0
1728462600000|2024-10-09 08:30:00|74.78|72.58|74.69|72.49|74.87|72.67|74.47|72.27|0
1728462900000|2024-10-09 08:35:00|74.62|72.42|74.15|71.95|74.65|72.45|74.11|71.91|0
1728463200000|2024-10-09 08:40:00|74.11|71.91|74.15|71.95|74.29|72.09|74.01|71.81|0
1728463500000|2024-10-09 08:45:00|74.11|71.91|74.07|71.87|74.11|71.91|73.9|71.7|0
1728463800000|2024-10-09 08:50:00|74.06|71.86|74.29|72.09|74.39|72.19|74.06|71.86|0
1728464100000|2024-10-09 08:55:00|74.25|72.05|74.04|71.84|74.36|72.16|74.04|71.84|0
1728464400000|2024-10-09 09:00:00|74.07|71.87|73.89|71.69|74.07|71.87|73.82|71.62|0
1728464700000|2024-10-09 09:05:00|73.86|71.66|73.82|71.62|73.93|71.73|73.82|71.62|0
1728465000000|2024-10-09 09:10:00|73.78|71.58|73.89|71.69|73.96|71.76|73.78|71.58|0
1728465300000|2024-10-09 09:15:00|73.83|71.63|73.36|71.16|73.85|71.65|73.36|71.16|0
1728465600000|2024-10-09 09:20:00|73.39|71.19|73.49|71.29|73.49|71.29|73.3|71.1|0
1728465900000|2024-10-09 09:25:00|73.46|71.26|73.46|71.26|73.53|71.33|73.42|71.22|0
1728466200000|2024-10-09 09:30:00|73.37|71.17|73.31|71.11|73.46|71.26|73.28|71.08|0
1728466500000|2024-10-09 09:35:00|73.35|71.15|73.42|71.22|73.56|71.36|73.31|71.11|0
1728466800000|2024-10-09 09:40:00|73.38|71.18|73.17|70.97|73.38|71.18|73.1|70.9|0
1728467100000|2024-10-09 09:45:00|73.24|71.04|73.06|70.86|73.31|71.11|73.03|70.83|0
1728467400000|2024-10-09 09:50:00|73.1|70.9|73.09|70.89|73.13|70.93|72.99|70.79|0
1728467700000|2024-10-09 09:55:00|73.13|70.93|73.2|71|73.2|71|73.09|70.89|0
1728468000000|2024-10-09 10:00:00|73.23|71.03|73.37|71.17|73.37|71.17|73.18|70.98|0
1728468300000|2024-10-09 10:05:00|73.34|71.14|73.12|70.92|73.37|71.17|73.02|70.82|0
1728468600000|2024-10-09 10:10:00|73.05|70.85|72.88|70.68|73.09|70.89|72.81|70.61|0
1728468900000|2024-10-09 10:15:00|72.84|70.64|72.73|70.53|72.88|70.68|72.56|70.36|0
1728469200000|2024-10-09 10:20:00|72.77|70.57|72.8|70.6|73.7|71.5|72.7|70.5|0
1728469500000|2024-10-09 10:25:00|72.84|70.64|72.8|70.6|72.87|70.67|72.76|70.56|0
1728469800000|2024-10-09 10:30:00|72.78|70.58|72.8|70.6|72.9|70.7|72.76|70.56|0
1728470100000|2024-10-09 10:35:00|72.76|70.56|72.65|70.45|72.8|70.6|72.65|70.45|0
1728470400000|2024-10-09 10:40:00|72.62|70.42|72.51|70.31|72.62|70.42|72.44|70.24|0
1728470700000|2024-10-09 10:45:00|72.55|70.35|72.44|70.24|72.67|70.47|72.44|70.24|0
1728471000000|2024-10-09 10:50:00|72.41|70.21|72.61|70.41|72.65|70.45|72.3|70.1|0
1728471300000|2024-10-09 10:55:00|72.63|70.43|72.68|70.48|72.79|70.59|72.61|70.41|0
1728471600000|2024-10-09 11:00:00|72.65|70.45|72.78|70.58|72.78|70.58|72.4|70.2|0
1728471900000|2024-10-09 11:05:00|72.8|70.6|72.87|70.67|72.96|70.76|72.7|70.5|0
1728472200000|2024-10-09 11:10:00|72.85|70.65|72.71|70.51|72.89|70.69|72.67|70.47|0
1728472500000|2024-10-09 11:15:00|72.74|70.54|72.74|70.54|72.78|70.58|72.6|70.4|0
1728472800000|2024-10-09 11:20:00|72.71|70.51|72.74|70.54|72.78|70.58|72.65|70.45|0
1728473100000|2024-10-09 11:25:00|72.76|70.56|72.84|70.64|72.95|70.75|72.63|70.43|0
1728473400000|2024-10-09 11:30:00|72.81|70.61|72.98|70.78|73.02|70.82|72.79|70.59|0
1728473700000|2024-10-09 11:35:00|72.95|70.75|72.91|70.71|73.05|70.85|72.91|70.71|0
1728474000000|2024-10-09 11:40:00|72.87|70.67|72.66|70.46|72.94|70.74|72.66|70.46|0
1728474300000|2024-10-09 11:45:00|72.63|70.43|72.71|70.51|72.83|70.63|72.49|70.29|0
1728474600000|2024-10-09 11:50:00|72.73|70.53|72.73|70.53|72.8|70.6|72.69|70.49|0
1728474900000|2024-10-09 11:55:00|72.69|70.49|72.97|70.77|73.04|70.84|72.69|70.49|0
1728475200000|2024-10-09 12:00:00|72.93|70.73|72.65|70.45|72.97|70.77|72.65|70.45|0
1728475500000|2024-10-09 12:05:00|72.62|70.42|72.58|70.38|72.65|70.45|72.37|70.17|0
1728475800000|2024-10-09 12:10:00|72.55|70.35|72.68|70.48|72.68|70.48|72.51|70.31|0
1728476100000|2024-10-09 12:15:00|72.65|70.45|72.61|70.41|72.65|70.45|72.51|70.31|0
1728476400000|2024-10-09 12:20:00|72.58|70.38|72.27|70.07|72.82|70.62|71.84|69.64|0
1728476700000|2024-10-09 12:25:00|72.31|70.11|72.1|69.9|72.31|70.11|72.03|69.83|0
1728477000000|2024-10-09 12:30:00|72.13|69.93|72.24|70.04|72.31|70.11|72.13|69.93|0
1728477300000|2024-10-09 12:35:00|72.2|70|72.06|69.86|72.2|70|72.06|69.86|0
1728477600000|2024-10-09 12:40:00|72.08|69.88|72.47|70.27|72.54|70.34|72.06|69.86|0
1728477900000|2024-10-09 12:45:00|72.51|70.31|72.54|70.34|72.89|70.69|72.51|70.31|0
1728478200000|2024-10-09 12:50:00|72.58|70.38|72.26|70.06|72.65|70.45|72.23|70.03|0
1728478500000|2024-10-09 12:55:00|72.23|70.03|72.19|69.99|72.3|70.1|72.16|69.96|0
1728478800000|2024-10-09 13:00:00|72.15|69.95|71.94|69.74|72.22|70.02|71.91|69.71|0
1728479100000|2024-10-09 13:05:00|71.84|69.64|71.67|69.47|71.94|69.74|71.6|69.4|0
1728479400000|2024-10-09 13:10:00|71.7|69.5|71.77|69.57|71.87|69.67|71.6|69.4|0
1728479700000|2024-10-09 13:15:00|71.8|69.6|71.42|69.22|71.94|69.74|71.25|69.05|0
1728480000000|2024-10-09 13:20:00|71.39|69.19|71.38|69.18|71.56|69.36|71.35|69.15|0
1728480300000|2024-10-09 13:25:00|71.42|69.22|71.86|69.66|71.93|69.73|71.14|68.94|0
1728480600000|2024-10-09 13:30:00|71.9|69.7|72.04|69.84|72.52|70.32|71.9|69.7|0
1728480900000|2024-10-09 13:35:00|72.21|70.01|71.72|69.52|72.66|70.46|71.62|69.42|0
1728481200000|2024-10-09 13:40:00|71.62|69.42|71.79|69.59|71.96|69.76|71|68.8|0
1728481500000|2024-10-09 13:45:00|71.75|69.55|71.39|69.19|72.07|69.87|71.12|68.92|0
1728481800000|2024-10-09 13:50:00|71.36|69.16|71.22|69.02|71.7|69.5|71.19|68.99|0
1728482100000|2024-10-09 13:55:00|71.19|68.99|70.47|68.27|71.6|69.4|70.36|68.16|0
1728482400000|2024-10-09 14:00:00|70.43|68.23|70.4|68.2|70.47|68.27|70.09|67.89|0
1728482700000|2024-10-09 14:05:00|70.46|68.26|70.24|68.04|70.84|68.64|69.87|67.67|0
1728483000000|2024-10-09 14:10:00|70.14|67.94|70.11|67.91|70.17|67.97|69.7|67.5|0
1728483300000|2024-10-09 14:15:00|70.14|67.94|70.1|67.9|70.48|68.28|70|67.8|0
1728483600000|2024-10-09 14:20:00|70.14|67.94|70.29|68.09|70.6|68.4|69.76|67.56|0
1728483900000|2024-10-09 14:25:00|70.36|68.16|69.68|67.48|70.84|68.64|69.24|67.04|0
1728484200000|2024-10-09 14:30:00|69.85|67.65|69.64|67.44|69.85|67.65|69.51|67.31|0
1728484500000|2024-10-09 14:35:00|69.71|67.51|69.37|67.17|69.71|67.51|69.37|67.17|0
1728484800000|2024-10-09 14:40:00|69.41|67.21|69.54|67.34|69.67|67.47|69.27|67.07|0
1728485100000|2024-10-09 14:45:00|69.5|67.3|68.88|66.68|69.61|67.41|68.88|66.68|0
1728485400000|2024-10-09 14:50:00|68.84|66.64|68.78|66.58|68.95|66.75|68.54|66.34|0
1728485700000|2024-10-09 14:55:00|68.74|66.54|68.59|66.39|69.16|66.96|68.49|66.29|0
1728486000000|2024-10-09 15:00:00|68.56|66.36|68.22|66.02|68.56|66.36|67.96|65.76|0
1728486300000|2024-10-09 15:05:00|68.19|65.99|68.12|65.92|68.19|65.99|67.92|65.72|0
1728486600000|2024-10-09 15:10:00|68.06|65.86|68.2|66|69.41|67.21|68.04|65.84|0
1728486900000|2024-10-09 15:15:00|68.24|66.04|68.04|65.84|68.4|66.2|68|65.8|0
1728487200000|2024-10-09 15:20:00|68|65.8|67.6|65.4|68.13|65.93|67.57|65.37|0
1728487500000|2024-10-09 15:25:00|67.57|65.37|67.82|65.62|68.24|66.04|67.57|65.37|0
1728487800000|2024-10-09 15:30:00|67.85|65.65|67.33|65.13|67.85|65.65|67.2|65|0
1728488100000|2024-10-09 15:35:00|67.36|65.16|67.19|64.99|67.42|65.22|67|64.8|0
1728488400000|2024-10-09 15:40:00|67.13|64.93|66.73|64.53|67.13|64.93|66.64|64.44|0
1728488700000|2024-10-09 15:45:00|66.77|64.57|66.41|64.21|66.83|64.63|66.34|64.14|0
1728489000000|2024-10-09 15:50:00|66.44|64.24|66.08|63.88|66.44|64.24|66.08|63.88|0
1728489300000|2024-10-09 15:55:00|66.05|63.85|66.24|64.04|66.34|64.14|66.05|63.85|0
1728489600000|2024-10-09 16:00:00|66.21|64.01|66.89|64.69|66.89|64.69|66.21|64.01|0
1728489900000|2024-10-09 16:05:00|66.86|64.66|66.53|64.33|67.05|64.85|66.47|64.27|0
1728490200000|2024-10-09 16:10:00|66.5|64.3|66.95|64.75|66.95|64.75|66.43|64.23|0
1728490500000|2024-10-09 16:15:00|67.02|64.82|67.54|65.34|67.54|65.34|66.88|64.68|0
1728490800000|2024-10-09 16:20:00|67.57|65.37|67.04|64.84|67.57|65.37|66.85|64.65|0
1728491100000|2024-10-09 16:25:00|67.01|64.81|67.11|64.91|67.17|64.97|66.98|64.78|0
1728491400000|2024-10-09 16:30:00|67.14|64.94|67.17|64.97|67.27|65.07|67.11|64.91|0
1728491700000|2024-10-09 16:35:00|67.14|64.94|67.07|64.87|67.24|65.04|66.97|64.77|0
1728492000000|2024-10-09 16:40:00|67.04|64.84|66.97|64.77|67.1|64.9|66.84|64.64|0
1728492300000|2024-10-09 16:45:00|66.94|64.74|67.07|64.87|67.2|65|66.81|64.61|0
1728492600000|2024-10-09 16:50:00|67.03|64.83|67.79|65.59|67.92|65.72|66.97|64.77|0
1728492900000|2024-10-09 16:55:00|67.75|65.55|67.59|65.39|67.82|65.62|67.39|65.19|0
1728493200000|2024-10-09 17:00:00|67.55|65.35|67.81|65.61|67.88|65.68|67.55|65.35|0
1728493500000|2024-10-09 17:05:00|67.85|65.65|67.65|65.45|67.88|65.68|67.55|65.35|0
1728493800000|2024-10-09 17:10:00|67.68|65.48|67.22|65.02|67.68|65.48|67.19|64.99|0
1728494100000|2024-10-09 17:15:00|67.25|65.05|66.92|64.72|67.25|65.05|66.63|64.43|0
1728494400000|2024-10-09 17:20:00|66.96|64.76|66.69|64.49|66.99|64.79|66.66|64.46|0
1728494700000|2024-10-09 17:25:00|66.73|64.53|66.79|64.59|66.82|64.62|66.66|64.46|0
1728495000000|2024-10-09 17:30:00|66.82|64.62|66.85|64.65|66.98|64.78|66.66|64.46|0
1728495300000|2024-10-09 17:35:00|66.82|64.62|66.9|64.7|67.01|64.81|66.79|64.59|0
1728495600000|2024-10-09 17:40:00|66.88|64.68|67.01|64.81|67.08|64.88|66.75|64.55|0
1728495900000|2024-10-09 17:45:00|67.04|64.84|67.07|64.87|67.11|64.91|66.88|64.68|0
1728496200000|2024-10-09 17:50:00|67.11|64.91|67.79|65.59|68.69|66.49|67.11|64.91|0
1728496500000|2024-10-09 17:55:00|67.83|65.63|67.76|65.56|67.91|65.71|67.4|65.2|0
1728496800000|2024-10-09 18:00:00|67.69|65.49|67.33|65.13|67.89|65.69|67.33|65.13|0
1728497100000|2024-10-09 18:05:00|67.4|65.2|67.39|65.19|67.4|65.2|67.13|64.93|0
1728497400000|2024-10-09 18:10:00|67.46|65.26|67.49|65.29|67.79|65.59|67.36|65.16|0
1728497700000|2024-10-09 18:15:00|67.52|65.32|67.75|65.55|67.88|65.68|67.52|65.32|0
1728498000000|2024-10-09 18:20:00|67.78|65.58|67.75|65.55|68.11|65.91|67.68|65.48|0
1728498300000|2024-10-09 18:25:00|67.68|65.48|66.86|64.66|67.68|65.48|66.73|64.53|0
1728498600000|2024-10-09 18:30:00|66.93|64.73|67.32|65.12|67.42|65.22|66.83|64.63|0
1728498900000|2024-10-09 18:35:00|67.35|65.15|67.18|64.98|67.35|65.15|67.05|64.85|0
1728499200000|2024-10-09 18:40:00|67.22|65.02|67.02|64.82|67.22|65.02|66.92|64.72|0
1728499500000|2024-10-09 18:45:00|66.99|64.79|66.85|64.65|67.02|64.82|66.82|64.62|0
1728499800000|2024-10-09 18:50:00|66.89|64.69|67.15|64.95|67.18|64.98|66.85|64.65|0
1728500100000|2024-10-09 18:55:00|67.21|65.01|67.11|64.91|67.31|65.11|67.05|64.85|0
1728500400000|2024-10-09 19:00:00|67.08|64.88|67.17|64.97|67.4|65.2|67.08|64.88|0
1728500700000|2024-10-09 19:05:00|67.14|64.94|67.34|65.14|67.57|65.37|66.98|64.78|0
1728501000000|2024-10-09 19:10:00|67.3|65.1|67.3|65.1|67.5|65.3|67.2|65|0
1728501300000|2024-10-09 19:15:00|67.27|65.07|66.74|64.54|67.27|65.07|66.74|64.54|0
1728501600000|2024-10-09 19:20:00|66.78|64.58|66.51|64.31|66.78|64.58|66.39|64.19|0
1728501900000|2024-10-09 19:25:00|66.55|64.35|66.48|64.28|66.58|64.38|66.35|64.15|0
1728502200000|2024-10-09 19:30:00|66.45|64.25|65.67|63.47|66.51|64.31|65.42|63.22|0
1728502500000|2024-10-09 19:35:00|65.74|63.54|65.89|63.69|65.89|63.69|65.51|63.31|0
1728502800000|2024-10-09 19:40:00|65.86|63.66|66.28|64.08|66.28|64.08|65.86|63.66|0
1728503100000|2024-10-09 19:45:00|66.21|64.01|65.95|63.75|66.25|64.05|65.89|63.69|0
1728503400000|2024-10-09 19:50:00|65.89|63.69|65.25|63.05|65.92|63.72|65.15|62.95|0
1728503700000|2024-10-09 19:55:00|65.28|63.08|66.71|64.51|66.71|64.51|65.25|63.05|0
1728504000000|2024-10-09 20:00:00|66.9|64.7|67.39|65.19|67.42|65.22|66.8|64.6|0
1728504300000|2024-10-09 20:05:00|67.45|65.25|67.42|65.22|67.45|65.25|67.29|65.09|0
1728504600000|2024-10-09 20:10:00|67.45|65.25|67.55|65.35|67.58|65.38|67.38|65.18|0
1728504900000|2024-10-09 20:15:00|67.65|65.25|67.97|65.57|67.97|65.57|67.61|65.21|0
1728505200000|2024-10-09 20:20:00|68|65.6|67.94|65.54|68|65.6|67.84|65.44|0
1728505500000|2024-10-09 20:25:00|67.9|65.5|67.87|65.47|67.9|65.5|67.8|65.4|0
1728505800000|2024-10-09 20:30:00|67.94|65.54|67.93|65.53|67.97|65.57|67.87|65.47|0
1728506100000|2024-10-09 20:35:00|67.87|65.47|67.7|65.3|67.87|65.47|67.67|65.27|0
1728506400000|2024-10-09 20:40:00|67.73|65.33|67.67|65.27|67.73|65.33|67.67|65.27|0
1728506700000|2024-10-09 20:45:00|67.7|65.3|67.63|65.23|67.76|65.36|67.63|65.23|0
1728507000000|2024-10-09 20:50:00|67.6|65.2|67.37|64.97|67.63|65.23|67.37|64.97|0
1728507300000|2024-10-09 20:55:00|67.4|65|67.35|64.95|67.43|65.03|67.32|64.92|0
1728507600000|2024-10-09 21:00:00|67.32|64.92|67.31|64.91|67.34|64.94|67.26|64.86|0
1728507900000|2024-10-09 21:05:00|67.33|64.93|67.31|64.91|67.33|64.93|67.26|64.86|0
1728508200000|2024-10-09 21:10:00|67.35|64.95|67.32|64.92|67.35|64.95|67.31|64.91|0
1728508500000|2024-10-09 21:15:00|67.33|64.93|67.3|64.9|67.33|64.93|67.3|64.9|0
1728508800000|2024-10-09 21:20:00|67.31|64.91|67.34|64.94|67.34|64.94|67.29|64.89|0
1728509100000|2024-10-09 21:25:00|67.33|64.93|67.37|64.97|67.37|64.97|67.33|64.93|0
1728509400000|2024-10-09 21:30:00|67.38|64.98|67.4|65|67.4|65|67.37|64.97|0
1728509700000|2024-10-09 21:35:00|67.43|65.03|67.43|65.03|67.43|65.03|67.42|65.02|0
1728510000000|2024-10-09 21:40:00|67.41|65.01|67.38|64.98|67.44|65.04|67.38|64.98|0
1728510300000|2024-10-09 21:45:00|67.37|64.97|67.41|65.01|67.42|65.02|67.36|64.96|0
1728510600000|2024-10-09 21:50:00|67.4|65|67.39|64.99|67.43|65.03|67.37|64.97|0
1728510900000|2024-10-09 21:55:00|67.38|64.98|67.38|64.98|67.41|65.01|67.38|64.98|0
1728511200000|2024-10-09 22:00:00|67.26|64.86|67.57|65.17|67.6|65.2|67.24|64.84|0
1728511500000|2024-10-09 22:05:00|67.55|65.15|67.55|65.15|67.63|65.23|67.49|65.09|0
1728511800000|2024-10-09 22:10:00|67.53|65.13|67.53|65.13|67.53|65.13|67.4|65|0
1728512100000|2024-10-09 22:15:00|67.52|65.12|67.4|65|67.53|65.13|67.33|64.93|0
1728512400000|2024-10-09 22:20:00|67.38|64.98|67.23|64.83|67.4|65|67.1|64.7|0
1728512700000|2024-10-09 22:25:00|67.27|64.87|67.17|64.77|67.27|64.87|67.13|64.73|0
1728513000000|2024-10-09 22:30:00|67.15|64.75|67.16|64.76|67.2|64.8|67.13|64.73|0
1728513300000|2024-10-09 22:35:00|67.13|64.73|67.1|64.7|67.2|64.8|67.1|64.7|0
1728513600000|2024-10-09 22:40:00|67.06|64.66|67.06|64.66|67.13|64.73|67.06|64.66|0
1728513900000|2024-10-09 22:45:00|67.1|64.7|67.16|64.76|67.16|64.76|67.09|64.69|0
1728514200000|2024-10-09 22:50:00|67.19|64.79|67.09|64.69|67.19|64.79|67.06|64.66|0
1728514500000|2024-10-09 22:55:00|67.06|64.66|67.09|64.69|67.09|64.69|67.03|64.63|0
1728514800000|2024-10-09 23:00:00|67.11|64.71|66.99|64.59|67.12|64.72|66.92|64.52|0
1728515100000|2024-10-09 23:05:00|67.01|64.61|66.99|64.59|67.05|64.65|66.96|64.56|0
1728515400000|2024-10-09 23:10:00|66.95|64.55|66.86|64.46|66.95|64.55|66.86|64.46|0
1728515700000|2024-10-09 23:15:00|66.85|64.45|66.85|64.45|66.89|64.49|66.79|64.39|0
1728516000000|2024-10-09 23:20:00|66.89|64.49|67.11|64.71|67.18|64.78|66.89|64.49|0
1728516300000|2024-10-09 23:25:00|67.14|64.74|67.14|64.74|67.14|64.74|67.11|64.71|0
1728516600000|2024-10-09 23:30:00|67.13|64.73|67.14|64.74|67.21|64.81|67.11|64.71|0
1728516900000|2024-10-09 23:35:00|67.11|64.71|67.22|64.82|67.27|64.87|67.11|64.71|0
1728517200000|2024-10-09 23:40:00|67.2|64.8|66.91|64.51|67.22|64.82|66.88|64.48|0
1728517500000|2024-10-09 23:45:00|66.88|64.48|66.97|64.57|67.02|64.62|66.78|64.38|0
1728517800000|2024-10-09 23:50:00|66.99|64.59|67.03|64.63|67.07|64.67|66.97|64.57|0
1728518100000|2024-10-09 23:55:00|67.07|64.67|66.97|64.57|67.1|64.7|66.97|64.57|0
1728518400000|2024-10-10 00:00:00|66.9|64.5|67.19|64.79|67.19|64.79|66.9|64.5|0
1728518700000|2024-10-10 00:05:00|67.22|64.82|67.16|64.76|67.26|64.86|67.06|64.66|0
1728519000000|2024-10-10 00:10:00|67.12|64.72|67.09|64.69|67.19|64.79|66.99|64.59|0
1728519300000|2024-10-10 00:15:00|67.06|64.66|67.02|64.62|67.15|64.75|66.96|64.56|0
1728519600000|2024-10-10 00:20:00|67.04|64.64|67.12|64.72|67.15|64.75|66.99|64.59|0
1728519900000|2024-10-10 00:25:00|67.15|64.75|66.95|64.55|67.25|64.85|66.95|64.55|0
1728520200000|2024-10-10 00:30:00|66.85|64.65|66.88|64.68|66.94|64.74|66.84|64.64|0
1728520500000|2024-10-10 00:35:00|66.85|64.65|66.85|64.65|66.92|64.72|66.79|64.59|0
1728520800000|2024-10-10 00:40:00|66.83|64.63|66.85|64.65|66.9|64.7|66.79|64.59|0
1728521100000|2024-10-10 00:45:00|66.82|64.62|66.65|64.45|66.88|64.68|66.62|64.42|0
1728521400000|2024-10-10 00:50:00|66.72|64.52|66.65|64.45|66.72|64.52|66.59|64.39|0
1728521700000|2024-10-10 00:55:00|66.68|64.48|66.78|64.58|66.81|64.61|66.65|64.45|0
1728522000000|2024-10-10 01:00:00|66.74|64.54|66.71|64.51|66.84|64.64|66.71|64.51|0
1728522300000|2024-10-10 01:05:00|66.68|64.48|66.58|64.38|66.68|64.48|66.48|64.28|0
1728522600000|2024-10-10 01:10:00|66.61|64.41|66.74|64.54|66.77|64.57|66.55|64.35|0
1728522900000|2024-10-10 01:15:00|66.77|64.57|66.77|64.57|66.87|64.67|66.71|64.51|0
1728523200000|2024-10-10 01:20:00|66.8|64.6|66.77|64.57|66.83|64.63|66.67|64.47|0
1728523500000|2024-10-10 01:25:00|66.73|64.53|66.73|64.53|66.83|64.63|66.7|64.5|0
1728523800000|2024-10-10 01:30:00|66.7|64.5|66.79|64.59|66.89|64.69|66.63|64.43|0
1728524100000|2024-10-10 01:35:00|66.76|64.56|66.79|64.59|66.89|64.69|66.76|64.56|0
1728524400000|2024-10-10 01:40:00|66.76|64.56|66.76|64.56|66.76|64.56|66.47|64.27|0
1728524700000|2024-10-10 01:45:00|66.74|64.54|66.72|64.52|66.86|64.66|66.69|64.49|0
1728525000000|2024-10-10 01:50:00|66.76|64.56|66.79|64.59|66.82|64.62|66.69|64.49|0
1728525300000|2024-10-10 01:55:00|66.82|64.62|66.72|64.52|66.82|64.62|66.66|64.46|0
1728525600000|2024-10-10 02:00:00|66.75|64.55|66.69|64.49|66.78|64.58|66.62|64.42|0
1728525900000|2024-10-10 02:05:00|66.72|64.52|66.78|64.58|66.81|64.61|66.65|64.45|0
1728526200000|2024-10-10 02:10:00|66.81|64.61|66.88|64.68|66.91|64.71|66.78|64.58|0
1728526500000|2024-10-10 02:15:00|66.89|64.69|66.84|64.64|66.97|64.77|66.81|64.61|0
1728526800000|2024-10-10 02:20:00|66.81|64.61|66.84|64.64|66.84|64.64|66.74|64.54|0
1728527100000|2024-10-10 02:25:00|66.87|64.67|66.8|64.6|66.87|64.67|66.77|64.57|0
1728527400000|2024-10-10 02:30:00|66.77|64.57|66.54|64.34|66.77|64.57|66.54|64.34|0
1728527700000|2024-10-10 02:35:00|66.58|64.38|66.49|64.29|66.64|64.44|66.44|64.24|0
1728528000000|2024-10-10 02:40:00|66.51|64.31|66.54|64.34|66.6|64.4|66.48|64.28|0
1728528300000|2024-10-10 02:45:00|66.51|64.31|66.5|64.3|66.54|64.34|66.47|64.27|0
1728528600000|2024-10-10 02:50:00|66.54|64.34|66.41|64.21|66.54|64.34|66.37|64.17|0
1728528900000|2024-10-10 02:55:00|66.44|64.24|66.44|64.24|66.44|64.24|66.34|64.14|0
1728529200000|2024-10-10 03:00:00|66.4|64.2|66.37|64.17|66.44|64.24|66.34|64.14|0
1728529500000|2024-10-10 03:05:00|66.34|64.14|66.37|64.17|66.4|64.2|66.3|64.1|0
1728529800000|2024-10-10 03:10:00|66.4|64.2|66.37|64.17|66.43|64.23|66.3|64.1|0
1728530100000|2024-10-10 03:15:00|66.35|64.15|66.43|64.23|66.46|64.26|66.3|64.1|0
1728530400000|2024-10-10 03:20:00|66.44|64.24|66.49|64.29|66.52|64.32|66.43|64.23|0
1728530700000|2024-10-10 03:25:00|66.46|64.26|66.49|64.29|66.52|64.32|66.46|64.26|0
1728531000000|2024-10-10 03:30:00|66.52|64.32|66.62|64.42|66.68|64.48|66.49|64.29|0
1728531300000|2024-10-10 03:35:00|66.63|64.43|66.55|64.35|66.65|64.45|66.52|64.32|0
1728531600000|2024-10-10 03:40:00|66.52|64.32|66.43|64.23|66.52|64.32|66.42|64.22|0
1728531900000|2024-10-10 03:45:00|66.45|64.25|66.37|64.17|66.45|64.25|66.37|64.17|0
1728532200000|2024-10-10 03:50:00|66.38|64.18|66.38|64.18|66.41|64.21|66.35|64.15|0
1728532500000|2024-10-10 03:55:00|66.41|64.21|66.38|64.18|66.41|64.21|66.32|64.12|0
1728532800000|2024-10-10 04:00:00|66.35|64.15|66.34|64.14|66.38|64.18|66.33|64.13|0
1728533100000|2024-10-10 04:05:00|66.36|64.16|66.44|64.24|66.44|64.24|66.34|64.14|0
1728533400000|2024-10-10 04:10:00|66.47|64.27|66.47|64.27|66.5|64.3|66.44|64.24|0
1728533700000|2024-10-10 04:15:00|66.45|64.25|66.53|64.33|66.53|64.33|66.44|64.24|0
1728534000000|2024-10-10 04:20:00|66.5|64.3|66.53|64.33|66.53|64.33|66.47|64.27|0
1728534300000|2024-10-10 04:25:00|66.5|64.3|66.53|64.33|66.56|64.36|66.46|64.26|0
1728534600000|2024-10-10 04:30:00|66.5|64.3|66.56|64.36|66.59|64.39|66.46|64.26|0
1728534900000|2024-10-10 04:35:00|66.53|64.33|66.49|64.29|66.56|64.36|66.49|64.29|0
1728535200000|2024-10-10 04:40:00|66.46|64.26|66.46|64.26|66.46|64.26|66.46|64.26|0
1728535500000|2024-10-10 04:45:00|66.49|64.29|66.54|64.34|66.55|64.35|66.49|64.29|0
1728535800000|2024-10-10 04:50:00|66.52|64.32|66.52|64.32|66.55|64.35|66.52|64.32|0
1728536100000|2024-10-10 04:55:00|66.55|64.35|66.52|64.32|66.55|64.35|66.48|64.28|0
1728536400000|2024-10-10 05:00:00|66.53|64.33|66.38|64.18|66.53|64.33|66.32|64.12|0
1728536700000|2024-10-10 05:05:00|66.42|64.22|66.46|64.26|66.51|64.31|66.38|64.18|0
1728537000000|2024-10-10 05:10:00|66.45|64.25|66.44|64.24|66.48|64.28|66.38|64.18|0
1728537300000|2024-10-10 05:15:00|66.43|64.23|66.44|64.24|66.48|64.28|66.41|64.21|0
1728537600000|2024-10-10 05:20:00|66.48|64.28|66.67|64.47|66.67|64.47|66.48|64.28|0
1728537900000|2024-10-10 05:25:00|66.65|64.45|66.6|64.4|66.67|64.47|66.6|64.4|0
1728538200000|2024-10-10 05:30:00|66.63|64.43|66.7|64.5|66.73|64.53|66.63|64.43|0
1728538500000|2024-10-10 05:35:00|66.66|64.46|66.66|64.46|66.66|64.46|66.6|64.4|0
1728538800000|2024-10-10 05:40:00|66.69|64.49|66.59|64.39|66.69|64.49|66.56|64.36|0
1728539100000|2024-10-10 05:45:00|66.63|64.43|66.69|64.49|66.69|64.49|66.56|64.36|0
1728539400000|2024-10-10 05:50:00|66.72|64.52|66.85|64.65|66.91|64.71|66.72|64.52|0
1728539700000|2024-10-10 05:55:00|66.88|64.68|67.07|64.87|67.13|64.93|66.88|64.68|0
1728540000000|2024-10-10 06:00:00|67.04|64.84|67.27|65.07|67.33|65.13|67.01|64.81|0
1728540300000|2024-10-10 06:05:00|67.33|65.13|67.27|65.07|67.43|65.23|67.2|65|0
1728540600000|2024-10-10 06:10:00|67.3|65.1|67.26|65.06|67.43|65.23|67.26|65.06|0
1728540900000|2024-10-10 06:15:00|67.3|65.1|67.43|65.23|67.46|65.26|67.3|65.1|0
1728541200000|2024-10-10 06:20:00|67.46|65.26|67.26|65.06|67.46|65.26|67.16|64.96|0
1728541500000|2024-10-10 06:25:00|67.23|65.03|67.06|64.86|67.24|65.04|67.06|64.86|0
1728541800000|2024-10-10 06:30:00|67.03|64.83|67.09|64.89|67.13|64.93|67.01|64.81|0
1728542100000|2024-10-10 06:35:00|67.06|64.86|67.12|64.92|67.19|64.99|67.06|64.86|0
1728542400000|2024-10-10 06:40:00|67.09|64.89|67.12|64.92|67.15|64.95|67.06|64.86|0
1728542700000|2024-10-10 06:45:00|67.15|64.95|66.89|64.69|67.15|64.95|66.86|64.66|0
1728543000000|2024-10-10 06:50:00|66.92|64.72|66.94|64.74|66.99|64.79|66.83|64.63|0
1728543300000|2024-10-10 06:55:00|66.95|64.75|66.98|64.78|67.02|64.82|66.78|64.58|0
1728543600000|2024-10-10 07:00:00|67.08|64.88|66.92|64.72|67.11|64.91|66.82|64.62|0
1728543900000|2024-10-10 07:05:00|66.95|64.75|66.92|64.72|66.98|64.78|66.75|64.55|0
1728544200000|2024-10-10 07:10:00|66.88|64.68|67.21|65.01|67.21|65.01|66.88|64.68|0
1728544500000|2024-10-10 07:15:00|67.11|64.91|66.43|64.23|67.34|65.14|66.43|64.23|0
1728544800000|2024-10-10 07:20:00|66.45|64.25|66.91|64.71|67.01|64.81|66.45|64.25|0
1728545100000|2024-10-10 07:25:00|66.93|64.73|67.17|64.97|67.17|64.97|66.84|64.64|0
1728545400000|2024-10-10 07:30:00|67.2|65|67.2|65|67.5|65.3|67.13|64.93|0
1728545700000|2024-10-10 07:35:00|67.23|65.03|67.2|65|67.4|65.2|67|64.8|0
1728546000000|2024-10-10 07:40:00|67.16|64.96|67.33|65.13|67.33|65.13|67.07|64.87|0
1728546300000|2024-10-10 07:45:00|67.29|65.09|67.29|65.09|67.39|65.19|67.26|65.06|0
1728546600000|2024-10-10 07:50:00|67.31|65.11|67.35|65.15|67.39|65.19|67.29|65.09|0
1728546900000|2024-10-10 07:55:00|67.32|65.12|66.89|64.69|67.35|65.15|66.89|64.69|0
1728547200000|2024-10-10 08:00:00|66.92|64.72|66.59|64.39|66.92|64.72|66.56|64.36|0
1728547500000|2024-10-10 08:05:00|66.65|64.45|66.75|64.55|66.82|64.62|66.56|64.36|0
1728547800000|2024-10-10 08:10:00|66.77|64.57|66.88|64.68|67.14|64.94|66.77|64.57|0
1728548100000|2024-10-10 08:15:00|66.85|64.65|66.86|64.66|66.91|64.71|66.75|64.55|0
1728548400000|2024-10-10 08:20:00|66.84|64.64|66.87|64.67|66.97|64.77|66.81|64.61|0
1728548700000|2024-10-10 08:25:00|66.84|64.64|66.55|64.35|66.84|64.64|66.48|64.28|0
1728549000000|2024-10-10 08:30:00|66.51|64.31|66.48|64.28|66.58|64.38|66.45|64.25|0
1728549300000|2024-10-10 08:35:00|66.45|64.25|66.67|64.47|66.67|64.47|66.45|64.25|0
1728549600000|2024-10-10 08:40:00|66.64|64.44|66.83|64.63|66.87|64.67|66.61|64.41|0
1728549900000|2024-10-10 08:45:00|66.85|64.65|66.86|64.66|66.86|64.66|66.73|64.53|0
1728550200000|2024-10-10 08:50:00|66.83|64.63|66.73|64.53|66.86|64.66|66.73|64.53|0
1728550500000|2024-10-10 08:55:00|66.76|64.56|66.83|64.63|66.86|64.66|66.73|64.53|0
1728550800000|2024-10-10 09:00:00|66.79|64.59|67.02|64.82|67.02|64.82|66.79|64.59|0
1728551100000|2024-10-10 09:05:00|66.99|64.79|67.05|64.85|67.09|64.89|66.99|64.79|0
1728551400000|2024-10-10 09:10:00|67.08|64.88|66.92|64.72|67.08|64.88|66.82|64.62|0
1728551700000|2024-10-10 09:15:00|66.89|64.69|66.85|64.65|67.02|64.82|66.82|64.62|0
1728552000000|2024-10-10 09:20:00|66.88|64.68|66.88|64.68|66.92|64.72|66.75|64.55|0
1728552300000|2024-10-10 09:25:00|66.85|64.65|66.75|64.55|66.85|64.65|66.75|64.55|0
1728552600000|2024-10-10 09:30:00|66.72|64.52|66.46|64.26|66.72|64.52|66.42|64.22|0
1728552900000|2024-10-10 09:35:00|66.49|64.29|66.52|64.32|66.58|64.38|66.39|64.19|0
1728553200000|2024-10-10 09:40:00|66.49|64.29|66.71|64.51|66.71|64.51|66.42|64.22|0
1728553500000|2024-10-10 09:45:00|66.74|64.54|66.77|64.57|66.78|64.58|66.68|64.48|0
1728553800000|2024-10-10 09:50:00|66.73|64.53|66.54|64.34|66.74|64.54|66.54|64.34|0
1728554100000|2024-10-10 09:55:00|66.51|64.31|66.38|64.18|66.51|64.31|66.38|64.18|0
1728554400000|2024-10-10 10:00:00|66.35|64.15|66.38|64.18|66.41|64.21|66.28|64.08|0
1728554700000|2024-10-10 10:05:00|66.35|64.15|66.38|64.18|66.41|64.21|66.34|64.14|0
1728555000000|2024-10-10 10:10:00|66.41|64.21|66.5|64.3|66.57|64.37|66.37|64.17|0
1728555300000|2024-10-10 10:15:00|66.47|64.27|66.6|64.4|66.6|64.4|66.47|64.27|0
1728555600000|2024-10-10 10:20:00|66.63|64.43|66.66|64.46|66.73|64.53|66.63|64.43|0
1728555900000|2024-10-10 10:25:00|66.69|64.49|66.69|64.49|66.73|64.53|66.63|64.43|0
1728556200000|2024-10-10 10:30:00|66.66|64.46|66.4|64.2|66.72|64.52|66.4|64.2|0
1728556500000|2024-10-10 10:35:00|66.38|64.18|66.46|64.26|66.53|64.33|66.37|64.17|0
1728556800000|2024-10-10 10:40:00|66.48|64.28|66.69|64.49|66.69|64.49|66.46|64.26|0
1728557100000|2024-10-10 10:45:00|66.72|64.52|67.36|65.16|67.39|65.19|66.69|64.49|0
1728557400000|2024-10-10 10:50:00|67.34|65.14|67.19|64.99|67.34|65.14|67.1|64.9|0
1728557700000|2024-10-10 10:55:00|67.16|64.96|67.32|65.12|67.32|65.12|67.16|64.96|0
1728558000000|2024-10-10 11:00:00|67.29|65.09|67.29|65.09|67.35|65.15|67.26|65.06|0
1728558300000|2024-10-10 11:05:00|67.25|65.05|67.29|65.09|67.32|65.12|67.25|65.05|0
1728558600000|2024-10-10 11:10:00|67.3|65.1|67.51|65.31|67.51|65.31|67.3|65.1|0
1728558900000|2024-10-10 11:15:00|67.48|65.28|67.09|64.89|67.51|65.31|67.09|64.89|0
1728559200000|2024-10-10 11:20:00|67.05|64.85|67.08|64.88|67.12|64.92|67.02|64.82|0
1728559500000|2024-10-10 11:25:00|67.05|64.85|67.05|64.85|67.15|64.95|67.05|64.85|0
1728559800000|2024-10-10 11:30:00|67.03|64.83|66.85|64.65|67.05|64.85|66.85|64.65|0
1728560100000|2024-10-10 11:35:00|66.82|64.62|66.88|64.68|66.88|64.68|66.75|64.55|0
1728560400000|2024-10-10 11:40:00|66.91|64.71|66.85|64.65|66.93|64.73|66.81|64.61|0
1728560700000|2024-10-10 11:45:00|66.81|64.61|66.91|64.71|66.97|64.77|66.78|64.58|0
1728561000000|2024-10-10 11:50:00|66.88|64.68|66.71|64.51|66.91|64.71|66.71|64.51|0
1728561300000|2024-10-10 11:55:00|66.68|64.48|66.65|64.45|66.84|64.64|66.65|64.45|0
1728561600000|2024-10-10 12:00:00|66.68|64.48|66.45|64.25|66.71|64.51|66.45|64.25|0
1728561900000|2024-10-10 12:05:00|66.48|64.28|66.19|63.99|66.48|64.28|66.16|63.96|0
1728562200000|2024-10-10 12:10:00|66.16|63.96|66.28|64.08|66.35|64.15|66.15|63.95|0
1728562500000|2024-10-10 12:15:00|66.31|64.11|66.42|64.22|67.15|64.95|66.28|64.08|0
1728562800000|2024-10-10 12:20:00|66.39|64.19|66.51|64.31|66.78|64.58|66.39|64.19|0
1728563100000|2024-10-10 12:25:00|66.55|64.35|66.54|64.34|66.71|64.51|66.3|64.1|0
1728563400000|2024-10-10 12:30:00|66.56|64.36|66.74|64.54|68.87|66.67|66.12|63.92|0
1728563700000|2024-10-10 12:35:00|66.7|64.5|67.52|65.32|67.52|65.32|66.7|64.5|0
1728564000000|2024-10-10 12:40:00|67.66|65.46|66.73|64.53|68.39|66.19|66.73|64.53|0
1728564300000|2024-10-10 12:45:00|66.78|64.58|66.43|64.23|66.86|64.66|66.27|64.07|0
1728564600000|2024-10-10 12:50:00|66.33|64.13|67.24|65.04|67.46|65.26|66.33|64.13|0
1728564900000|2024-10-10 12:55:00|67.26|65.06|67.19|64.99|67.39|65.19|66.9|64.7|0
1728565200000|2024-10-10 13:00:00|67.22|65.02|67.04|64.84|67.57|65.37|66.91|64.71|0
1728565500000|2024-10-10 13:05:00|67.08|64.88|67.4|65.2|67.5|65.3|66.91|64.71|0
1728565800000|2024-10-10 13:10:00|67.44|65.24|67.5|65.3|67.52|65.32|67.2|65|0
1728566100000|2024-10-10 13:15:00|67.47|65.27|67.3|65.1|67.47|65.27|67.04|64.84|0
1728566400000|2024-10-10 13:20:00|67.37|65.17|67.27|65.07|67.56|65.36|67.2|65|0
1728566700000|2024-10-10 13:25:00|67.3|65.1|66.9|64.7|67.49|65.29|66.9|64.7|0
1728567000000|2024-10-10 13:30:00|66.87|64.67|67|64.8|67.46|65.26|66.84|64.64|0
1728567300000|2024-10-10 13:35:00|67.1|64.9|67.59|65.39|68.05|65.85|67.03|64.83|0
1728567600000|2024-10-10 13:40:00|67.62|65.42|67.62|65.42|67.85|65.65|67.32|65.12|0
1728567900000|2024-10-10 13:45:00|67.65|65.45|68.33|66.13|68.59|66.39|67.26|65.06|0
1728568200000|2024-10-10 13:50:00|68.36|66.16|67.36|65.16|68.46|66.26|67.13|64.93|0
1728568500000|2024-10-10 13:55:00|67.5|65.3|68|65.8|68|65.8|66.75|64.55|0
1728568800000|2024-10-10 14:00:00|67.86|65.66|67.33|65.13|67.86|65.66|67.14|64.94|0
1728569100000|2024-10-10 14:05:00|67.3|65.1|66.51|64.31|67.56|65.36|66.45|64.25|0
1728569400000|2024-10-10 14:10:00|66.55|64.35|66.35|64.15|66.68|64.48|65.93|63.73|0
1728569700000|2024-10-10 14:15:00|66.48|64.28|66.62|64.42|66.71|64.51|66.15|63.95|0
1728570000000|2024-10-10 14:20:00|66.64|64.44|66.67|64.47|67.03|64.83|66.64|64.44|0
1728570300000|2024-10-10 14:25:00|66.7|64.5|66.77|64.57|67|64.8|66.54|64.34|0
1728570600000|2024-10-10 14:30:00|66.8|64.6|66.93|64.73|67.06|64.86|66.44|64.24|0
1728570900000|2024-10-10 14:35:00|66.96|64.76|66.93|64.73|67.32|65.12|66.8|64.6|0
1728571200000|2024-10-10 14:40:00|66.96|64.76|66.7|64.5|67.25|65.05|66.4|64.2|0
1728571500000|2024-10-10 14:45:00|66.79|64.59|66.95|64.75|67.19|64.99|66.56|64.36|0
1728571800000|2024-10-10 14:50:00|66.99|64.79|67.51|65.31|67.61|65.41|66.66|64.46|0
1728572100000|2024-10-10 14:55:00|67.58|65.38|67.4|65.2|67.81|65.61|66.64|64.44|0
1728572400000|2024-10-10 15:00:00|67.37|65.17|67.75|65.55|68.21|66.01|67.34|65.14|0
1728572700000|2024-10-10 15:05:00|67.72|65.52|67.16|64.96|67.85|65.65|66.99|64.79|0
1728573000000|2024-10-10 15:10:00|67.12|64.92|66.63|64.43|67.19|64.99|66.63|64.43|0
1728573300000|2024-10-10 15:15:00|66.57|64.37|66.69|64.49|66.76|64.56|66.37|64.17|0
1728573600000|2024-10-10 15:20:00|66.73|64.53|66.39|64.19|67.73|65.53|66.39|64.19|0
1728573900000|2024-10-10 15:25:00|66.35|64.15|66.32|64.12|66.52|64.32|66.12|63.92|0
1728574200000|2024-10-10 15:30:00|66.35|64.15|66.25|64.05|66.81|64.61|66.22|64.02|0
1728574500000|2024-10-10 15:35:00|66.22|64.02|66.05|63.85|66.41|64.21|66.05|63.85|0
1728574800000|2024-10-10 15:40:00|66.09|63.89|66.15|63.95|66.57|64.37|66.05|63.85|0
1728575100000|2024-10-10 15:45:00|66.12|63.92|66.12|63.92|66.21|64.01|65.95|63.75|0
1728575400000|2024-10-10 15:50:00|66.08|63.88|65.92|63.72|66.28|64.08|65.92|63.72|0
1728575700000|2024-10-10 15:55:00|65.89|63.69|65.43|63.23|65.95|63.75|65.4|63.2|0
1728576000000|2024-10-10 16:00:00|65.47|63.27|65.46|63.26|65.56|63.36|65.27|63.07|0
1728576300000|2024-10-10 16:05:00|65.43|63.23|65.17|62.97|65.43|63.23|65.05|62.85|0
1728576600000|2024-10-10 16:10:00|65.14|62.94|64.88|62.68|65.14|62.94|64.76|62.56|0
1728576900000|2024-10-10 16:15:00|64.85|62.65|64.72|62.52|64.88|62.68|64.63|62.43|0
1728577200000|2024-10-10 16:20:00|64.69|62.49|64.91|62.71|64.91|62.71|64.69|62.49|0
1728577500000|2024-10-10 16:25:00|64.88|62.68|65.13|62.93|65.42|63.22|64.85|62.65|0
1728577800000|2024-10-10 16:30:00|65.1|62.9|65.36|63.16|65.84|63.64|65.1|62.9|0
1728578100000|2024-10-10 16:35:00|65.32|63.12|65.35|63.15|65.52|63.32|65.16|62.96|0
1728578400000|2024-10-10 16:40:00|65.32|63.12|66.26|64.06|66.58|64.38|65.29|63.09|0
1728578700000|2024-10-10 16:45:00|66.35|64.15|66.58|64.38|66.87|64.67|66.03|63.83|0
1728579000000|2024-10-10 16:50:00|66.55|64.35|66.25|64.05|66.77|64.57|66.25|64.05|0
1728579300000|2024-10-10 16:55:00|66.22|64.02|66.41|64.21|66.67|64.47|66.15|63.95|0
1728579600000|2024-10-10 17:00:00|66.35|64.15|66.95|64.75|66.95|64.75|66.15|63.95|0
1728579900000|2024-10-10 17:05:00|66.99|64.79|67.72|65.52|67.97|65.77|66.95|64.75|0
1728580200000|2024-10-10 17:10:00|67.77|65.57|67.57|65.37|67.87|65.67|67.34|65.14|0
1728580500000|2024-10-10 17:15:00|67.51|65.31|67.14|64.94|67.7|65.5|67.11|64.91|0
1728580800000|2024-10-10 17:20:00|67.08|64.88|66.42|64.22|67.08|64.88|66.29|64.09|0
1728581100000|2024-10-10 17:25:00|66.44|64.24|66.58|64.38|66.75|64.55|66.36|64.16|0
1728581400000|2024-10-10 17:30:00|66.55|64.35|66.35|64.15|66.55|64.35|66.26|64.06|0
1728581700000|2024-10-10 17:35:00|66.32|64.12|66.61|64.41|66.64|64.44|66.19|63.99|0
1728582000000|2024-10-10 17:40:00|66.58|64.38|66.54|64.34|66.74|64.54|66.38|64.18|0
1728582300000|2024-10-10 17:45:00|66.58|64.38|67.29|65.09|67.43|65.23|66.48|64.28|0
1728582600000|2024-10-10 17:50:00|67.26|65.06|67.52|65.32|68.65|66.45|67.26|65.06|0
1728582900000|2024-10-10 17:55:00|67.42|65.22|66.77|64.57|67.62|65.42|66.73|64.53|0
1728583200000|2024-10-10 18:00:00|66.8|64.6|67.45|65.25|67.55|65.35|66.8|64.6|0
1728583500000|2024-10-10 18:05:00|67.55|65.35|67.45|65.25|67.65|65.45|67.25|65.05|0
1728583800000|2024-10-10 18:10:00|67.42|65.22|67.58|65.38|67.65|65.45|67.22|65.02|0
1728584100000|2024-10-10 18:15:00|67.61|65.41|67.64|65.44|67.88|65.68|67.58|65.38|0
1728584400000|2024-10-10 18:20:00|67.68|65.48|67.33|65.13|67.91|65.71|67.01|64.81|0
1728584700000|2024-10-10 18:25:00|67.36|65.16|67.46|65.26|67.52|65.32|67.19|64.99|0
1728585000000|2024-10-10 18:30:00|67.49|65.29|67.39|65.19|67.75|65.55|67.35|65.15|0
1728585300000|2024-10-10 18:35:00|67.42|65.22|67.65|65.45|67.78|65.58|67.39|65.19|0
1728585600000|2024-10-10 18:40:00|67.68|65.48|67.95|65.75|68.61|66.41|67.42|65.22|0
1728585900000|2024-10-10 18:45:00|67.98|65.78|67.63|65.43|67.98|65.78|67.41|65.21|0
1728586200000|2024-10-10 18:50:00|67.65|65.45|67.78|65.58|68.01|65.81|67.65|65.45|0
1728586500000|2024-10-10 18:55:00|67.73|65.53|67.54|65.34|67.73|65.53|67.38|65.18|0
1728586800000|2024-10-10 19:00:00|67.57|65.37|67.97|65.77|68.07|65.87|67.44|65.24|0
1728587100000|2024-10-10 19:05:00|67.94|65.74|67.97|65.77|68.17|65.97|67.8|65.6|0
1728587400000|2024-10-10 19:10:00|68|65.8|67.87|65.67|68.1|65.9|67.73|65.53|0
1728587700000|2024-10-10 19:15:00|67.83|65.63|67.57|65.37|68.1|65.9|67.5|65.3|0
1728588000000|2024-10-10 19:20:00|67.6|65.4|67.5|65.3|67.6|65.4|67.27|65.07|0
1728588300000|2024-10-10 19:25:00|67.53|65.33|67.4|65.2|67.6|65.4|67.36|65.16|0
1728588600000|2024-10-10 19:30:00|67.43|65.23|67.3|65.1|67.46|65.26|67.13|64.93|0
1728588900000|2024-10-10 19:35:00|67.26|65.06|67.16|64.96|67.46|65.26|67.13|64.93|0
1728589200000|2024-10-10 19:40:00|67.13|64.93|67.06|64.86|67.36|65.16|67.06|64.86|0
1728589500000|2024-10-10 19:45:00|67.09|64.89|66.77|64.57|67.09|64.89|66.73|64.53|0
1728589800000|2024-10-10 19:50:00|66.8|64.6|66.05|63.85|66.8|64.6|65.85|63.65|0
1728590100000|2024-10-10 19:55:00|66.08|63.88|66.37|64.17|66.5|64.3|65.98|63.78|0
1728590400000|2024-10-10 20:00:00|66.34|64.14|66.37|64.17|66.6|64.4|66.27|64.07|0
1728590700000|2024-10-10 20:05:00|66.4|64.2|66.56|64.36|66.59|64.39|66.4|64.2|0
1728591000000|2024-10-10 20:10:00|66.53|64.33|66.49|64.29|66.62|64.42|66.49|64.29|0
1728591300000|2024-10-10 20:15:00|66.59|64.19|66.4|64|66.63|64.23|66.36|63.96|0
1728591600000|2024-10-10 20:20:00|66.46|64.06|66.39|63.99|66.49|64.09|66.39|63.99|0
1728591900000|2024-10-10 20:25:00|66.43|64.03|66.23|63.83|66.43|64.03|66.1|63.7|0
1728592200000|2024-10-10 20:30:00|66.2|63.8|66.13|63.73|66.23|63.83|66.07|63.67|0
1728592500000|2024-10-10 20:35:00|66.1|63.7|66|63.6|66.1|63.7|66|63.6|0
1728592800000|2024-10-10 20:40:00|66.03|63.63|66.03|63.63|66.03|63.63|65.96|63.56|0
1728593100000|2024-10-10 20:45:00|66|63.6|65.96|63.56|66.03|63.63|65.93|63.53|0
1728593400000|2024-10-10 20:50:00|65.99|63.59|66.03|63.63|66.06|63.66|65.99|63.59|0
1728593700000|2024-10-10 20:55:00|66.02|63.62|66.17|63.77|66.2|63.8|66.01|63.61|0
1728594000000|2024-10-10 21:00:00|66.18|63.78|66.2|63.8|66.26|63.86|66.16|63.76|0
1728594300000|2024-10-10 21:05:00|66.21|63.81|66.12|63.72|66.23|63.83|66.11|63.71|0
1728594600000|2024-10-10 21:10:00|66.11|63.71|66.21|63.81|66.21|63.81|66.11|63.71|0
1728594900000|2024-10-10 21:15:00|66.2|63.8|66.21|63.81|66.21|63.81|66.2|63.8|0
1728595200000|2024-10-10 21:20:00|66.22|63.82|66.21|63.81|66.22|63.82|66.2|63.8|0
1728595500000|2024-10-10 21:25:00|66.22|63.82|66.22|63.82|66.22|63.82|66.22|63.82|0
1728595800000|2024-10-10 21:30:00|66.21|63.81|66.2|63.8|66.22|63.82|66.2|63.8|0
1728596100000|2024-10-10 21:35:00|66.21|63.81|66.21|63.81|66.21|63.81|66.2|63.8|0
1728596700000|2024-10-10 21:45:00|66.19|63.79|66.2|63.8|66.21|63.81|66.19|63.79|0
1728597000000|2024-10-10 21:50:00|66.19|63.79|66.21|63.81|66.25|63.85|66.19|63.79|0
1728597300000|2024-10-10 21:55:00|66.22|63.82|66.25|63.85|66.25|63.85|66.22|63.82|0
1728597600000|2024-10-10 22:00:00|66.14|63.74|66.24|63.84|66.32|63.92|66.08|63.68|0
1728597900000|2024-10-10 22:05:00|66.22|63.82|66.25|63.85|66.26|63.86|66.21|63.81|0
1728598200000|2024-10-10 22:10:00|66.22|63.82|66.28|63.88|66.32|63.92|66.22|63.82|0
1728598500000|2024-10-10 22:15:00|66.27|63.87|66.18|63.78|66.32|63.92|66.18|63.78|0
1728598800000|2024-10-10 22:20:00|66.22|63.82|66.15|63.75|66.22|63.82|66.09|63.69|0
1728599100000|2024-10-10 22:25:00|66.18|63.78|66.08|63.68|66.18|63.78|65.99|63.59|0
1728599400000|2024-10-10 22:30:00|66.12|63.72|66.11|63.71|66.2|63.8|66.08|63.68|0
1728599700000|2024-10-10 22:35:00|66.1|63.7|66.05|63.65|66.14|63.74|66.05|63.65|0
1728600000000|2024-10-10 22:40:00|66.01|63.61|66.01|63.61|66.08|63.68|65.95|63.55|0
1728600300000|2024-10-10 22:45:00|66.04|63.64|66.01|63.61|66.04|63.64|65.98|63.58|0
1728600600000|2024-10-10 22:50:00|66.04|63.64|66.17|63.77|66.17|63.77|66.01|63.61|0
1728600900000|2024-10-10 22:55:00|66.22|63.82|66.14|63.74|66.22|63.82|66.14|63.74|0
1728601200000|2024-10-10 23:00:00|66.1|63.7|65.87|63.47|66.1|63.7|65.75|63.35|0
1728601500000|2024-10-10 23:05:00|65.91|63.51|65.65|63.25|65.91|63.51|65.65|63.25|0
1728601800000|2024-10-10 23:10:00|65.66|63.26|65.71|63.31|65.74|63.34|65.65|63.25|0
1728602100000|2024-10-10 23:15:00|65.68|63.28|65.51|63.11|65.71|63.31|65.51|63.11|0
1728602400000|2024-10-10 23:20:00|65.48|63.08|65.58|63.18|65.58|63.18|65.39|62.99|0
1728602700000|2024-10-10 23:25:00|65.54|63.14|65.48|63.08|65.54|63.14|65.41|63.01|0
1728603000000|2024-10-10 23:30:00|65.45|63.05|65.51|63.11|65.51|63.11|65.41|63.01|0
1728603300000|2024-10-10 23:35:00|65.54|63.14|65.43|63.03|65.57|63.17|65.43|63.03|0
1728603600000|2024-10-10 23:40:00|65.44|63.04|65.54|63.14|65.55|63.15|65.44|63.04|0
1728603900000|2024-10-10 23:45:00|65.5|63.1|65.44|63.04|65.6|63.2|65.44|63.04|0
1728604200000|2024-10-10 23:50:00|65.47|63.07|65.56|63.16|65.6|63.2|65.44|63.04|0
1728604500000|2024-10-10 23:55:00|65.53|63.13|65.53|63.13|65.63|63.23|65.47|63.07|0
1728604800000|2024-10-11 00:00:00|65.5|63.1|65.43|63.03|65.53|63.13|65.37|62.97|0
1728605100000|2024-10-11 00:05:00|65.46|63.06|65.37|62.97|65.62|63.22|65.37|62.97|0
1728605400000|2024-10-11 00:10:00|65.4|63|65.6|63.2|65.68|63.28|65.33|62.93|0
1728605700000|2024-10-11 00:15:00|65.62|63.22|65.71|63.31|65.78|63.38|65.6|63.2|0
1728606000000|2024-10-11 00:20:00|65.7|63.3|65.55|63.15|65.76|63.36|65.55|63.15|0
1728606300000|2024-10-11 00:25:00|65.58|63.18|65.71|63.31|65.71|63.31|65.55|63.15|0
1728606600000|2024-10-11 00:30:00|65.61|63.41|66.43|64.23|66.43|64.23|65.59|63.39|0
1728606900000|2024-10-11 00:35:00|66.46|64.26|66.36|64.16|66.53|64.33|66.3|64.1|0
1728607200000|2024-10-11 00:40:00|66.33|64.13|66.3|64.1|66.36|64.16|66.26|64.06|0
1728607500000|2024-10-11 00:45:00|66.31|64.11|66.33|64.13|66.46|64.26|66.3|64.1|0
1728607800000|2024-10-11 00:50:00|66.36|64.16|66.39|64.19|66.52|64.32|66.36|64.16|0
1728608100000|2024-10-11 00:55:00|66.42|64.22|66.48|64.28|66.55|64.35|66.39|64.19|0
1728608400000|2024-10-11 01:00:00|66.45|64.25|66.48|64.28|66.55|64.35|66.45|64.25|0
1728608700000|2024-10-11 01:05:00|66.45|64.25|66.25|64.05|66.48|64.28|66.25|64.05|0
1728609000000|2024-10-11 01:10:00|66.22|64.02|66.22|64.02|66.28|64.08|66.12|63.92|0
1728609300000|2024-10-11 01:15:00|66.19|63.99|66.31|64.11|66.31|64.11|66.19|63.99|0
1728609600000|2024-10-11 01:20:00|66.28|64.08|66.25|64.05|66.31|64.11|66.23|64.03|0
1728609900000|2024-10-11 01:25:00|66.21|64.01|66.24|64.04|66.28|64.08|66.21|64.01|0
1728610200000|2024-10-11 01:30:00|66.26|64.06|66.31|64.11|66.31|64.11|66.21|64.01|0
1728610500000|2024-10-11 01:35:00|66.34|64.14|66.43|64.23|66.47|64.27|66.31|64.11|0
1728610800000|2024-10-11 01:40:00|66.4|64.2|66.34|64.14|66.43|64.23|66.34|64.14|0
1728611100000|2024-10-11 01:45:00|66.3|64.1|66.4|64.2|66.4|64.2|66.3|64.1|0
1728611400000|2024-10-11 01:50:00|66.43|64.23|66.43|64.23|66.53|64.33|66.4|64.2|0
1728611700000|2024-10-11 01:55:00|66.46|64.26|66.43|64.23|66.49|64.29|66.43|64.23|0
1728612000000|2024-10-11 02:00:00|66.46|64.26|66.42|64.22|66.52|64.32|66.42|64.22|0
1728612300000|2024-10-11 02:05:00|66.49|64.29|66.44|64.24|66.49|64.29|66.42|64.22|0
1728612600000|2024-10-11 02:10:00|66.41|64.21|66.42|64.22|66.49|64.29|66.39|64.19|0
1728612900000|2024-10-11 02:15:00|66.39|64.19|66.32|64.12|66.42|64.22|66.32|64.12|0
1728613200000|2024-10-11 02:20:00|66.35|64.15|66.32|64.12|66.39|64.19|66.32|64.12|0
1728613500000|2024-10-11 02:25:00|66.34|64.14|66.41|64.21|66.42|64.22|66.32|64.12|0
1728613800000|2024-10-11 02:30:00|66.4|64.2|66.51|64.31|66.51|64.31|66.4|64.2|0
1728614100000|2024-10-11 02:35:00|66.49|64.29|66.54|64.34|66.57|64.37|66.48|64.28|0
1728614400000|2024-10-11 02:40:00|66.56|64.36|66.64|64.44|66.7|64.5|66.54|64.34|0
1728614700000|2024-10-11 02:45:00|66.63|64.43|66.54|64.34|66.67|64.47|66.5|64.3|0
1728615000000|2024-10-11 02:50:00|66.53|64.33|66.57|64.37|66.57|64.37|66.47|64.27|0
1728615300000|2024-10-11 02:55:00|66.55|64.35|66.53|64.33|66.57|64.37|66.47|64.27|0
1728615600000|2024-10-11 03:00:00|66.5|64.3|66.63|64.43|66.69|64.49|66.5|64.3|0
1728615900000|2024-10-11 03:05:00|66.59|64.39|66.38|64.18|66.63|64.43|66.33|64.13|0
1728616200000|2024-10-11 03:10:00|66.36|64.16|66.23|64.03|66.36|64.16|66.2|64|0
1728616500000|2024-10-11 03:15:00|66.2|64|66.26|64.06|66.35|64.15|66.2|64|0
1728616800000|2024-10-11 03:20:00|66.28|64.08|66.42|64.22|66.42|64.22|66.23|64.03|0
1728617100000|2024-10-11 03:25:00|66.39|64.19|66.49|64.29|66.52|64.32|66.36|64.16|0
1728617400000|2024-10-11 03:30:00|66.47|64.27|66.45|64.25|66.55|64.35|66.42|64.22|0
1728617700000|2024-10-11 03:35:00|66.48|64.28|66.51|64.31|66.58|64.38|66.48|64.28|0
1728618000000|2024-10-11 03:40:00|66.48|64.28|66.42|64.22|66.48|64.28|66.38|64.18|0
1728618300000|2024-10-11 03:45:00|66.38|64.18|66.41|64.21|66.45|64.25|66.38|64.18|0
1728618600000|2024-10-11 03:50:00|66.38|64.18|66.31|64.11|66.38|64.18|66.31|64.11|0
1728618900000|2024-10-11 03:55:00|66.28|64.08|66.34|64.14|66.34|64.14|66.28|64.08|0
1728619200000|2024-10-11 04:00:00|66.38|64.18|66.52|64.32|66.55|64.35|66.34|64.14|0
1728619500000|2024-10-11 04:05:00|66.54|64.34|66.44|64.24|66.54|64.34|66.44|64.24|0
1728619800000|2024-10-11 04:10:00|66.47|64.27|66.44|64.24|66.47|64.27|66.44|64.24|0
1728620100000|2024-10-11 04:15:00|66.47|64.27|66.47|64.27|66.47|64.27|66.43|64.23|0
1728620400000|2024-10-11 04:20:00|66.5|64.3|66.56|64.36|66.58|64.38|66.46|64.26|0
1728620700000|2024-10-11 04:25:00|66.53|64.33|66.53|64.33|66.56|64.36|66.53|64.33|0
1728621000000|2024-10-11 04:30:00|66.51|64.31|66.59|64.39|66.62|64.42|66.51|64.31|0
1728621300000|2024-10-11 04:35:00|66.56|64.36|66.59|64.39|66.59|64.39|66.52|64.32|0
1728621600000|2024-10-11 04:40:00|66.62|64.42|66.72|64.52|66.75|64.55|66.59|64.39|0
1728621900000|2024-10-11 04:45:00|66.68|64.48|66.68|64.48|66.72|64.52|66.65|64.45|0
1728622200000|2024-10-11 04:50:00|66.65|64.45|66.81|64.61|66.81|64.61|66.65|64.45|0
1728622500000|2024-10-11 04:55:00|66.79|64.59|66.81|64.61|66.87|64.67|66.78|64.58|0
1728622800000|2024-10-11 05:00:00|66.84|64.64|66.8|64.6|66.84|64.64|66.77|64.57|0
1728623100000|2024-10-11 05:05:00|66.84|64.64|66.84|64.64|66.87|64.67|66.84|64.64|0
1728623400000|2024-10-11 05:10:00|66.87|64.67|66.96|64.76|67.06|64.86|66.87|64.67|0
1728623700000|2024-10-11 05:15:00|66.93|64.73|66.88|64.68|66.96|64.76|66.88|64.68|0
1728624000000|2024-10-11 05:20:00|66.86|64.66|66.99|64.79|66.99|64.79|66.86|64.66|0
1728624300000|2024-10-11 05:25:00|67.03|64.83|67.09|64.89|67.25|65.05|67.02|64.82|0
1728624600000|2024-10-11 05:30:00|67.12|64.92|67.09|64.89|67.15|64.95|67.05|64.85|0
1728624900000|2024-10-11 05:35:00|67.1|64.9|67.05|64.85|67.15|64.95|67.05|64.85|0
1728625200000|2024-10-11 05:40:00|67.02|64.82|66.98|64.78|67.05|64.85|66.98|64.78|0
1728625500000|2024-10-11 05:45:00|66.97|64.77|67.01|64.81|67.02|64.82|66.92|64.72|0
1728625800000|2024-10-11 05:50:00|67.05|64.85|66.98|64.78|67.08|64.88|66.98|64.78|0
1728626100000|2024-10-11 05:55:00|66.95|64.75|66.95|64.75|67|64.8|66.91|64.71|0
1728626400000|2024-10-11 06:00:00|66.98|64.78|66.85|64.65|67.04|64.84|66.85|64.65|0
1728626700000|2024-10-11 06:05:00|66.88|64.68|67.04|64.84|67.11|64.91|66.88|64.68|0
1728627000000|2024-10-11 06:10:00|67.01|64.81|67.23|65.03|67.23|65.03|66.94|64.74|0
1728627300000|2024-10-11 06:15:00|67.2|65|66.18|63.98|67.2|65|66.15|63.95|0
1728627600000|2024-10-11 06:20:00|66.19|63.99|66.14|63.94|66.21|64.01|66.13|63.93|0
1728627900000|2024-10-11 06:25:00|66.13|63.93|66.14|63.94|66.14|63.94|66.01|63.81|0
1728628200000|2024-10-11 06:30:00|66.17|63.97|66.24|64.04|66.24|64.04|66.14|63.94|0
1728628500000|2024-10-11 06:35:00|66.27|64.07|66.27|64.07|66.35|64.15|66.23|64.03|0
1728628800000|2024-10-11 06:40:00|66.3|64.1|66.33|64.13|66.38|64.18|66.27|64.07|0
1728629100000|2024-10-11 06:45:00|66.35|64.15|66.36|64.16|66.4|64.2|66.33|64.13|0
1728629400000|2024-10-11 06:50:00|66.39|64.19|66.29|64.09|66.39|64.19|66.26|64.06|0
1728629700000|2024-10-11 06:55:00|66.26|64.06|66.42|64.22|66.42|64.22|66.23|64.03|0
1728630000000|2024-10-11 07:00:00|66.44|64.24|66.45|64.25|66.72|64.52|66.32|64.12|0
1728630300000|2024-10-11 07:05:00|66.44|64.24|66.39|64.19|66.58|64.38|66.39|64.19|0
1728630600000|2024-10-11 07:10:00|66.42|64.22|66.64|64.44|66.68|64.48|66.42|64.22|0
1728630900000|2024-10-11 07:15:00|66.68|64.48|67.04|64.84|67.17|64.97|66.68|64.48|0
1728631200000|2024-10-11 07:20:00|67|64.8|67.45|65.25|67.53|65.33|67|64.8|0
1728631500000|2024-10-11 07:25:00|67.43|65.23|67|64.8|67.43|65.23|66.97|64.77|0
1728631800000|2024-10-11 07:30:00|67.06|64.86|67.21|65.01|67.23|65.03|67|64.8|0
1728632100000|2024-10-11 07:35:00|67.23|65.03|67.13|64.93|67.23|65.03|67.06|64.86|0
1728632400000|2024-10-11 07:40:00|67.09|64.89|66.99|64.79|67.09|64.89|66.93|64.73|0
1728632700000|2024-10-11 07:45:00|67.03|64.83|66.76|64.56|67.03|64.83|66.76|64.56|0
1728633000000|2024-10-11 07:50:00|66.79|64.59|66.66|64.46|66.79|64.59|66.46|64.26|0
1728633300000|2024-10-11 07:55:00|66.69|64.49|66.63|64.43|66.73|64.53|66.53|64.33|0
1728633600000|2024-10-11 08:00:00|66.59|64.39|66.72|64.52|66.79|64.59|66.59|64.39|0
1728633900000|2024-10-11 08:05:00|66.71|64.51|67.08|64.88|67.15|64.95|66.62|64.42|0
1728634200000|2024-10-11 08:10:00|67.05|64.85|67.18|64.98|67.34|65.14|66.98|64.78|0
1728634500000|2024-10-11 08:15:00|67.14|64.94|67.14|64.94|67.21|65.01|66.95|64.75|0
1728634800000|2024-10-11 08:20:00|67.18|64.98|66.88|64.68|67.22|65.02|66.81|64.61|0
1728635100000|2024-10-11 08:25:00|66.91|64.71|66.91|64.71|67.07|64.87|66.84|64.64|0
1728635400000|2024-10-11 08:30:00|66.88|64.68|66.87|64.67|67.01|64.81|66.84|64.64|0
1728635700000|2024-10-11 08:35:00|66.86|64.66|66.77|64.57|66.97|64.77|66.74|64.54|0
1728636000000|2024-10-11 08:40:00|66.74|64.54|66.73|64.53|67.17|64.97|66.66|64.46|0
1728636300000|2024-10-11 08:45:00|66.76|64.56|67.22|65.02|67.22|65.02|66.7|64.5|0
1728636600000|2024-10-11 08:50:00|67.26|65.06|67.02|64.82|67.29|65.09|66.99|64.79|0
1728636900000|2024-10-11 08:55:00|67.06|64.86|67.15|64.95|67.25|65.05|67.05|64.85|0
1728637200000|2024-10-11 09:00:00|67.18|64.98|66.82|64.62|67.22|65.02|66.69|64.49|0
1728637500000|2024-10-11 09:05:00|66.79|64.59|66.62|64.42|66.82|64.62|66.56|64.36|0
1728637800000|2024-10-11 09:10:00|66.65|64.45|66.78|64.58|66.78|64.58|66.59|64.39|0
1728638100000|2024-10-11 09:15:00|66.72|64.52|66.98|64.78|67.05|64.85|66.68|64.48|0
1728638400000|2024-10-11 09:20:00|67.01|64.81|67.01|64.81|67.04|64.84|66.88|64.68|0
1728638700000|2024-10-11 09:25:00|66.98|64.78|66.88|64.68|67.01|64.81|66.81|64.61|0
1728639000000|2024-10-11 09:30:00|66.86|64.66|66.78|64.58|66.97|64.77|66.74|64.54|0
1728639300000|2024-10-11 09:35:00|66.74|64.54|66.74|64.54|66.84|64.64|66.64|64.44|0
1728639600000|2024-10-11 09:40:00|66.77|64.57|66.8|64.6|66.81|64.61|66.61|64.41|0
1728639900000|2024-10-11 09:45:00|66.82|64.62|66.9|64.7|67.07|64.87|66.77|64.57|0
1728640200000|2024-10-11 09:50:00|66.87|64.67|67.08|64.88|67.1|64.9|66.8|64.6|0
1728640500000|2024-10-11 09:55:00|67.1|64.9|67|64.8|67.23|65.03|66.93|64.73|0
1728640800000|2024-10-11 10:00:00|66.99|64.79|66.96|64.76|67.16|64.96|66.85|64.65|0
1728641100000|2024-10-11 10:05:00|66.93|64.73|66.79|64.59|66.96|64.76|66.76|64.56|0
1728641400000|2024-10-11 10:10:00|66.83|64.63|66.73|64.53|66.96|64.76|66.63|64.43|0
1728641700000|2024-10-11 10:15:00|66.69|64.49|66.49|64.29|66.69|64.49|66.49|64.29|0
1728642000000|2024-10-11 10:20:00|66.53|64.33|66.56|64.36|66.62|64.42|66.49|64.29|0
1728642300000|2024-10-11 10:25:00|66.54|64.34|66.46|64.26|66.56|64.36|66.39|64.19|0
1728642600000|2024-10-11 10:30:00|66.49|64.29|66.65|64.45|66.67|64.47|66.49|64.29|0
1728642900000|2024-10-11 10:35:00|66.68|64.48|66.58|64.38|66.72|64.52|66.58|64.38|0
1728643200000|2024-10-11 10:40:00|66.57|64.37|66.61|64.41|66.65|64.45|66.55|64.35|0
1728643500000|2024-10-11 10:45:00|66.58|64.38|66.43|64.23|66.84|64.64|66.32|64.12|0
1728643800000|2024-10-11 10:50:00|66.42|64.22|66.32|64.12|66.58|64.38|66.12|63.92|0
1728644100000|2024-10-11 10:55:00|66.28|64.08|65.96|63.76|66.28|64.08|65.96|63.76|0
1728644400000|2024-10-11 11:00:00|65.99|63.79|65.89|63.69|66.05|63.85|65.86|63.66|0
1728644700000|2024-10-11 11:05:00|65.86|63.66|66.05|63.85|66.05|63.85|65.76|63.56|0
1728645000000|2024-10-11 11:10:00|66.02|63.82|66.05|63.85|66.05|63.85|65.95|63.75|0
1728645300000|2024-10-11 11:15:00|66.03|63.83|66.24|64.04|66.31|64.11|66.01|63.81|0
1728645600000|2024-10-11 11:20:00|66.27|64.07|66.24|64.04|66.31|64.11|66.21|64.01|0
1728645900000|2024-10-11 11:25:00|66.27|64.07|66.27|64.07|66.34|64.14|66.24|64.04|0
1728646200000|2024-10-11 11:30:00|66.24|64.04|66.36|64.16|66.36|64.16|66.24|64.04|0
1728646500000|2024-10-11 11:35:00|66.4|64.2|66.26|64.06|66.43|64.23|66.22|64.02|0
1728646800000|2024-10-11 11:40:00|66.3|64.1|66.23|64.03|66.33|64.13|66.23|64.03|0
1728647100000|2024-10-11 11:45:00|66.2|64|66.29|64.09|66.33|64.13|66.2|64|0
1728647400000|2024-10-11 11:50:00|66.23|64.03|66.36|64.16|66.36|64.16|66.2|64|0
1728647700000|2024-10-11 11:55:00|66.32|64.12|66.32|64.12|66.36|64.16|66.26|64.06|0
1728648000000|2024-10-11 12:00:00|66.35|64.15|66.35|64.15|66.42|64.22|66.25|64.05|0
1728648300000|2024-10-11 12:05:00|66.32|64.12|65.63|63.43|66.38|64.18|65.63|63.43|0
1728648600000|2024-10-11 12:10:00|65.57|63.37|65.67|63.47|65.8|63.6|65.34|63.14|0
1728648900000|2024-10-11 12:15:00|65.7|63.5|65.73|63.53|65.78|63.58|65.6|63.4|0
1728649200000|2024-10-11 12:20:00|65.76|63.56|65.76|63.56|65.86|63.66|65.71|63.51|0
1728649500000|2024-10-11 12:25:00|65.73|63.53|65.87|63.67|65.9|63.7|65.69|63.49|0
1728649800000|2024-10-11 12:30:00|65.85|63.65|65.11|62.91|65.97|63.77|64.89|62.69|0
1728650100000|2024-10-11 12:35:00|65.14|62.94|65.98|63.78|65.98|63.78|65.08|62.88|0
1728650400000|2024-10-11 12:40:00|65.95|63.75|65.59|63.39|66.13|63.93|65.4|63.2|0
1728650700000|2024-10-11 12:45:00|65.56|63.36|65.72|63.52|66.01|63.81|65.43|63.23|0
1728651000000|2024-10-11 12:50:00|65.68|63.48|65.86|63.66|66.2|64|65.68|63.48|0
1728651300000|2024-10-11 12:55:00|65.9|63.7|65.93|63.73|66.42|64.22|65.86|63.66|0
1728651600000|2024-10-11 13:00:00|65.89|63.69|65.76|63.56|65.93|63.73|65.7|63.5|0
1728651900000|2024-10-11 13:05:00|65.79|63.59|65.79|63.59|65.99|63.79|65.73|63.53|0
1728652200000|2024-10-11 13:10:00|65.83|63.63|65.95|63.75|66.05|63.85|65.83|63.63|0
1728652500000|2024-10-11 13:15:00|65.94|63.74|65.98|63.78|66.15|63.95|65.86|63.66|0
1728652800000|2024-10-11 13:20:00|65.95|63.75|65.79|63.59|65.95|63.75|65.75|63.55|0
1728653100000|2024-10-11 13:25:00|65.88|63.68|66.13|63.93|66.27|64.07|65.85|63.65|0
1728653400000|2024-10-11 13:30:00|66.14|63.94|64.87|62.67|66.21|64.01|64.58|62.38|0
1728653700000|2024-10-11 13:35:00|64.84|62.64|65.32|63.12|65.48|63.28|64.84|62.64|0
1728654000000|2024-10-11 13:40:00|65.28|63.08|65.02|62.82|65.44|63.24|64.93|62.73|0
1728654300000|2024-10-11 13:45:00|65.06|62.86|65.3|63.1|65.33|63.13|64.58|62.38|0
1728654600000|2024-10-11 13:50:00|65.33|63.13|64.95|62.75|65.33|63.13|64.72|62.52|0
1728654900000|2024-10-11 13:55:00|64.91|62.71|65.18|62.98|65.28|63.08|64.56|62.36|0
1728655200000|2024-10-11 14:00:00|65.23|63.03|65.07|62.87|65.63|63.43|64.64|62.44|0
1728655500000|2024-10-11 14:05:00|64.99|62.79|63.94|61.74|65.15|62.95|63.75|61.55|0
1728655800000|2024-10-11 14:10:00|63.88|61.68|64.2|62|64.58|62.38|63.25|61.05|0
1728656100000|2024-10-11 14:15:00|64.26|62.06|63.7|61.5|64.26|62.06|63.64|61.44|0
1728656400000|2024-10-11 14:20:00|63.67|61.47|63.41|61.21|64.4|62.2|63.25|61.05|0
1728656700000|2024-10-11 14:25:00|63.35|61.15|63.38|61.18|63.84|61.64|62.57|60.37|0
1728657000000|2024-10-11 14:30:00|63.41|61.21|63.29|61.09|63.72|61.52|63.19|60.99|0
1728657300000|2024-10-11 14:35:00|63.25|61.05|63.35|61.15|63.72|61.52|63.1|60.9|0
1728657600000|2024-10-11 14:40:00|63.28|61.08|63.9|61.7|63.9|61.7|63.22|61.02|0
1728657900000|2024-10-11 14:45:00|63.84|61.64|63.68|61.48|64.05|61.85|63.06|60.86|0
1728658200000|2024-10-11 14:50:00|63.71|61.51|63.99|61.79|64.24|62.04|63.68|61.48|0
1728658500000|2024-10-11 14:55:00|63.57|61.37|63.4|61.2|63.77|61.57|62.91|60.71|0
1728658800000|2024-10-11 15:00:00|63.43|61.23|63.18|60.98|63.49|61.29|63.09|60.89|0
1728659100000|2024-10-11 15:05:00|63.15|60.95|62.9|60.7|63.27|61.07|62.53|60.33|0
1728659400000|2024-10-11 15:10:00|62.93|60.73|62.86|60.66|62.93|60.73|62.68|60.48|0
1728659700000|2024-10-11 15:15:00|62.9|60.7|63.39|61.19|63.39|61.19|62.74|60.54|0
1728660000000|2024-10-11 15:20:00|63.36|61.16|63.39|61.19|63.48|61.28|63.08|60.88|0
1728660300000|2024-10-11 15:25:00|63.36|61.16|63.29|61.09|63.4|61.2|63.14|60.94|0
1728660600000|2024-10-11 15:30:00|63.26|61.06|62.86|60.66|63.32|61.12|62.73|60.53|0
1728660900000|2024-10-11 15:35:00|62.83|60.63|62.89|60.69|63.07|60.87|62.83|60.63|0
1728661200000|2024-10-11 15:40:00|62.92|60.72|62.48|60.28|63.01|60.81|62.33|60.13|0
1728661500000|2024-10-11 15:45:00|62.52|60.32|62.67|60.47|62.89|60.69|62.36|60.16|0
1728661800000|2024-10-11 15:50:00|62.7|60.5|62.54|60.34|62.76|60.56|62.51|60.31|0
1728662100000|2024-10-11 15:55:00|62.57|60.37|62.29|60.09|62.6|60.4|62.29|60.09|0
1728662400000|2024-10-11 16:00:00|62.32|60.12|62.41|60.21|62.6|60.4|62.32|60.12|0
1728662700000|2024-10-11 16:05:00|62.38|60.18|62.75|60.55|62.78|60.58|62.32|60.12|0
1728663000000|2024-10-11 16:10:00|62.78|60.58|63.09|60.89|63.15|60.95|62.72|60.52|0
1728663300000|2024-10-11 16:15:00|63.06|60.86|63.18|60.98|63.18|60.98|62.97|60.77|0
1728663600000|2024-10-11 16:20:00|63.21|61.01|63.31|61.11|63.43|61.23|63.18|60.98|0
1728663900000|2024-10-11 16:25:00|63.27|61.07|63.43|61.23|63.77|61.57|63.27|61.07|0
1728664200000|2024-10-11 16:30:00|63.46|61.26|63.27|61.07|63.62|61.42|63.21|61.01|0
1728664500000|2024-10-11 16:35:00|63.3|61.1|63.58|61.38|63.68|61.48|63.3|61.1|0
1728664800000|2024-10-11 16:40:00|63.61|61.41|63.74|61.54|63.77|61.57|63.45|61.25|0
1728665100000|2024-10-11 16:45:00|63.7|61.5|63.82|61.62|64.07|61.87|63.08|60.88|0
1728665400000|2024-10-11 16:50:00|63.79|61.59|64.04|61.84|64.12|61.92|63.57|61.37|0
1728665700000|2024-10-11 16:55:00|64.1|61.9|63.22|61.02|64.19|61.99|63.22|61.02|0
1728666000000|2024-10-11 17:00:00|63.19|60.99|63.41|61.21|63.44|61.24|62.97|60.77|0
1728666300000|2024-10-11 17:05:00|63.44|61.24|63.47|61.27|63.65|61.45|63.37|61.17|0
1728666600000|2024-10-11 17:10:00|63.5|61.3|63.56|61.36|63.68|61.48|63.4|61.2|0
1728666900000|2024-10-11 17:15:00|63.59|61.39|63.71|61.51|63.81|61.61|63.53|61.33|0
1728667200000|2024-10-11 17:20:00|63.68|61.48|63.37|61.17|63.68|61.48|63.37|61.17|0
1728667500000|2024-10-11 17:25:00|63.4|61.2|63.21|61.01|63.43|61.23|63.18|60.98|0
1728667800000|2024-10-11 17:30:00|63.18|60.98|63.33|61.13|63.36|61.16|62.99|60.79|0
1728668100000|2024-10-11 17:35:00|63.36|61.16|63.05|60.85|63.46|61.26|63.05|60.85|0
1728668400000|2024-10-11 17:40:00|62.99|60.79|62.79|60.59|63.41|61.21|62.79|60.59|0
1728668700000|2024-10-11 17:45:00|62.82|60.62|62.82|60.62|62.85|60.65|62.63|60.43|0
1728669000000|2024-10-11 17:50:00|62.78|60.58|62.69|60.49|62.82|60.62|62.6|60.4|0
1728669300000|2024-10-11 17:55:00|62.72|60.52|62.87|60.67|62.91|60.71|62.69|60.49|0
1728669600000|2024-10-11 18:00:00|62.9|60.7|62.72|60.52|63.03|60.83|62.72|60.52|0
1728669900000|2024-10-11 18:05:00|62.69|60.49|62.56|60.36|62.72|60.52|62.53|60.33|0
1728670200000|2024-10-11 18:10:00|62.53|60.33|62.31|60.11|62.56|60.36|62.28|60.08|0
1728670500000|2024-10-11 18:15:00|62.34|60.14|62.09|59.89|62.34|60.14|61.91|59.71|0
1728670800000|2024-10-11 18:20:00|62.06|59.86|62.25|60.05|62.28|60.08|62.03|59.83|0
1728671100000|2024-10-11 18:25:00|62.31|60.11|62.46|60.26|62.49|60.29|62.21|60.01|0
1728671400000|2024-10-11 18:30:00|62.4|60.2|62.4|60.2|62.43|60.23|62.24|60.04|0
1728671700000|2024-10-11 18:35:00|62.43|60.23|62.83|60.63|63.23|61.03|62.4|60.2|0
1728672000000|2024-10-11 18:40:00|62.8|60.6|62.58|60.38|62.95|60.75|62.55|60.35|0
1728672300000|2024-10-11 18:45:00|62.55|60.35|62.48|60.28|62.55|60.35|62.3|60.1|0
1728672600000|2024-10-11 18:50:00|62.45|60.25|62.48|60.28|62.54|60.34|62.42|60.22|0
1728672900000|2024-10-11 18:55:00|62.45|60.25|61.76|59.56|62.74|60.54|61.73|59.53|0
1728673200000|2024-10-11 19:00:00|61.86|59.66|61.73|59.53|61.89|59.69|61.64|59.44|0
1728673500000|2024-10-11 19:05:00|61.76|59.56|61.39|59.19|61.76|59.56|61.09|58.89|0
1728673800000|2024-10-11 19:10:00|61.42|59.22|62.01|59.81|62.25|60.05|61.12|58.92|0
1728674100000|2024-10-11 19:15:00|62.04|59.84|62.07|59.87|62.1|59.9|61.86|59.66|0
1728674400000|2024-10-11 19:20:00|62.04|59.84|62.07|59.87|62.25|60.05|62.01|59.81|0
1728674700000|2024-10-11 19:25:00|62.13|59.93|62.15|59.95|62.22|60.02|61.94|59.74|0
1728675000000|2024-10-11 19:30:00|62.31|60.11|62|59.8|62.34|60.14|61.85|59.65|0
1728675300000|2024-10-11 19:35:00|62.03|59.83|62.18|59.98|62.24|60.04|62.03|59.83|0
1728675600000|2024-10-11 19:40:00|62.21|60.01|62.33|60.13|62.43|60.23|62.21|60.01|0
1728675900000|2024-10-11 19:45:00|62.36|60.16|62.3|60.1|62.58|60.38|62.06|59.86|0
1728676200000|2024-10-11 19:50:00|62.18|59.98|62.39|60.19|62.48|60.28|62.12|59.92|0
1728676500000|2024-10-11 19:55:00|62.54|60.34|62.34|60.14|62.73|60.53|62.19|59.99|0
1728676800000|2024-10-11 20:00:00|62.43|60.23|62.62|60.42|62.68|60.48|62.25|60.05|0
1728677100000|2024-10-11 20:05:00|62.71|60.51|62.77|60.57|62.89|60.69|62.68|60.48|0
1728677400000|2024-10-11 20:10:00|62.8|60.6|62.89|60.69|62.89|60.69|62.74|60.54|0
1728865200000|2024-10-14 00:20:00|62.75|60.35|62.81|60.41|62.81|60.41|62.72|60.32|0
1728865500000|2024-10-14 00:25:00|62.78|60.38|62.9|60.5|62.9|60.5|62.71|60.31|0
1728865800000|2024-10-14 00:30:00|62.8|60.6|62.8|60.6|62.86|60.66|62.74|60.54|0
1728866100000|2024-10-14 00:35:00|62.83|60.63|62.86|60.66|62.91|60.71|62.79|60.59|0
1728866400000|2024-10-14 00:40:00|62.84|60.64|62.89|60.69|62.89|60.69|62.79|60.59|0
1728866700000|2024-10-14 00:45:00|62.85|60.65|62.95|60.75|62.98|60.78|62.85|60.65|0
1728867000000|2024-10-14 00:50:00|62.98|60.78|62.87|60.67|62.98|60.78|62.85|60.65|0
1728867300000|2024-10-14 00:55:00|62.85|60.65|62.85|60.65|62.88|60.68|62.76|60.56|0
1728867600000|2024-10-14 01:00:00|62.88|60.68|63.06|60.86|63.13|60.93|62.82|60.62|0
1728867900000|2024-10-14 01:05:00|63.1|60.9|62.94|60.74|63.13|60.93|62.94|60.74|0
1728868200000|2024-10-14 01:10:00|62.97|60.77|62.84|60.64|63.03|60.83|62.81|60.61|0
1728868500000|2024-10-14 01:15:00|62.81|60.61|62.87|60.67|63|60.8|62.81|60.61|0
1728868800000|2024-10-14 01:20:00|62.84|60.64|62.93|60.73|63|60.8|62.84|60.64|0
1728869100000|2024-10-14 01:25:00|62.92|60.72|62.96|60.76|62.99|60.79|62.87|60.67|0
1728869400000|2024-10-14 01:30:00|63.02|60.82|62.93|60.73|63.11|60.91|62.93|60.73|0
1728869700000|2024-10-14 01:35:00|62.9|60.7|62.68|60.48|62.96|60.76|62.65|60.45|0
1728870000000|2024-10-14 01:40:00|62.69|60.49|62.8|60.6|62.86|60.66|62.58|60.38|0
1728870300000|2024-10-14 01:45:00|62.78|60.58|62.83|60.63|62.92|60.72|62.67|60.47|0
1728870600000|2024-10-14 01:50:00|62.86|60.66|62.95|60.75|63.11|60.91|62.83|60.63|0
1728870900000|2024-10-14 01:55:00|62.98|60.78|62.98|60.78|63.03|60.83|62.89|60.69|0
1728871200000|2024-10-14 02:00:00|63.01|60.81|63.32|61.12|63.35|61.15|63.01|60.81|0
1728871500000|2024-10-14 02:05:00|63.29|61.09|63.19|60.99|63.44|61.24|63.16|60.96|0
1728871800000|2024-10-14 02:10:00|63.22|61.02|63.13|60.93|63.22|61.02|63.1|60.9|0
1728872100000|2024-10-14 02:15:00|63.14|60.94|63.06|60.86|63.16|60.96|63.06|60.86|0
1728872400000|2024-10-14 02:20:00|63.03|60.83|63.03|60.83|63.13|60.93|63.03|60.83|0
1728872700000|2024-10-14 02:25:00|63.06|60.86|62.97|60.77|63.12|60.92|62.97|60.77|0
1728873000000|2024-10-14 02:30:00|62.98|60.78|63|60.8|63.03|60.83|62.97|60.77|0
1728873300000|2024-10-14 02:35:00|63.03|60.83|62.93|60.73|63.12|60.92|62.9|60.7|0
1728873600000|2024-10-14 02:40:00|62.96|60.76|62.9|60.7|62.96|60.76|62.87|60.67|0
1728873900000|2024-10-14 02:45:00|62.93|60.73|62.93|60.73|62.96|60.76|62.87|60.67|0
1728874200000|2024-10-14 02:50:00|62.91|60.71|62.83|60.63|62.93|60.73|62.8|60.6|0
1728874500000|2024-10-14 02:55:00|62.86|60.66|62.89|60.69|62.99|60.79|62.86|60.66|0
1728874800000|2024-10-14 03:00:00|62.86|60.66|63.01|60.81|63.14|60.94|62.86|60.66|0
1728875100000|2024-10-14 03:05:00|63|60.8|62.73|60.53|63.05|60.85|62.7|60.5|0
1728875400000|2024-10-14 03:10:00|62.76|60.56|62.73|60.53|62.8|60.6|62.7|60.5|0
1728875700000|2024-10-14 03:15:00|62.76|60.56|62.67|60.47|62.78|60.58|62.64|60.44|0
1728876000000|2024-10-14 03:20:00|62.65|60.45|62.6|60.4|62.73|60.53|62.57|60.37|0
1728876300000|2024-10-14 03:25:00|62.63|60.43|62.6|60.4|62.66|60.46|62.6|60.4|0
1728876600000|2024-10-14 03:30:00|62.63|60.43|62.72|60.52|62.72|60.52|62.63|60.43|0
1728876900000|2024-10-14 03:35:00|62.69|60.49|62.66|60.46|62.69|60.49|62.63|60.43|0
1728877200000|2024-10-14 03:40:00|62.64|60.44|62.56|60.36|62.66|60.46|62.5|60.3|0
1728877500000|2024-10-14 03:45:00|62.6|60.4|62.69|60.49|62.72|60.52|62.59|60.39|0
1728877800000|2024-10-14 03:50:00|62.72|60.52|62.71|60.51|62.75|60.55|62.69|60.49|0
1728878100000|2024-10-14 03:55:00|62.73|60.53|62.71|60.51|62.78|60.58|62.71|60.51|0
1728878400000|2024-10-14 04:00:00|62.74|60.54|62.74|60.54|62.74|60.54|62.68|60.48|0
1728878700000|2024-10-14 04:05:00|62.77|60.57|62.8|60.6|62.82|60.62|62.74|60.54|0
1728879000000|2024-10-14 04:10:00|62.79|60.59|62.72|60.52|62.8|60.6|62.72|60.52|0
1728879300000|2024-10-14 04:15:00|62.74|60.54|62.74|60.54|62.77|60.57|62.71|60.51|0
1728879600000|2024-10-14 04:20:00|62.73|60.53|62.7|60.5|62.73|60.53|62.7|60.5|0
1728879900000|2024-10-14 04:25:00|62.72|60.52|62.7|60.5|62.73|60.53|62.67|60.47|0
1728880200000|2024-10-14 04:30:00|62.67|60.47|62.64|60.44|62.68|60.48|62.64|60.44|0
1728880500000|2024-10-14 04:35:00|62.67|60.47|62.76|60.56|62.76|60.56|62.67|60.47|0
1728880800000|2024-10-14 04:40:00|62.73|60.53|62.73|60.53|62.73|60.53|62.69|60.49|0
1728881100000|2024-10-14 04:45:00|62.72|60.52|62.69|60.49|62.72|60.52|62.69|60.49|0
1728881400000|2024-10-14 04:50:00|62.72|60.52|62.66|60.46|62.72|60.52|62.66|60.46|0
1728881700000|2024-10-14 04:55:00|62.69|60.49|62.66|60.46|62.69|60.49|62.66|60.46|0
1728882000000|2024-10-14 05:00:00|62.64|60.44|62.53|60.33|62.69|60.49|62.53|60.33|0
1728882300000|2024-10-14 05:05:00|62.5|60.3|62.47|60.27|62.56|60.36|62.44|60.24|0
1728882600000|2024-10-14 05:10:00|62.44|60.24|62.47|60.27|62.53|60.33|62.37|60.17|0
1728882900000|2024-10-14 05:15:00|62.43|60.23|62.37|60.17|62.47|60.27|62.34|60.14|0
1728883200000|2024-10-14 05:20:00|62.34|60.14|62.43|60.23|62.43|60.23|62.34|60.14|0
1728883500000|2024-10-14 05:25:00|62.42|60.22|62.43|60.23|62.46|60.26|62.38|60.18|0
1728883800000|2024-10-14 05:30:00|62.4|60.2|62.52|60.32|62.52|60.32|62.4|60.2|0
1728884100000|2024-10-14 05:35:00|62.49|60.29|62.49|60.29|62.52|60.32|62.43|60.23|0
1728884400000|2024-10-14 05:40:00|62.52|60.32|62.55|60.35|62.64|60.44|62.52|60.32|0
1728884700000|2024-10-14 05:45:00|62.51|60.31|62.57|60.37|62.61|60.41|62.51|60.31|0
1728885000000|2024-10-14 05:50:00|62.54|60.34|62.51|60.31|62.57|60.37|62.51|60.31|0
1728885300000|2024-10-14 05:55:00|62.48|60.28|62.48|60.28|62.54|60.34|62.48|60.28|0
1728885600000|2024-10-14 06:00:00|62.46|60.26|62.45|60.25|62.49|60.29|62.32|60.12|0
1728885900000|2024-10-14 06:05:00|62.44|60.24|62.47|60.27|62.57|60.37|62.38|60.18|0
1728886200000|2024-10-14 06:10:00|62.49|60.29|62.5|60.3|62.6|60.4|62.47|60.27|0
1728886500000|2024-10-14 06:15:00|62.47|60.27|62.56|60.36|62.59|60.39|62.47|60.27|0
1728886800000|2024-10-14 06:20:00|62.53|60.33|62.44|60.24|62.56|60.36|62.44|60.24|0
1728887100000|2024-10-14 06:25:00|62.47|60.27|62.47|60.27|62.5|60.3|62.43|60.23|0
1728887400000|2024-10-14 06:30:00|62.45|60.25|62.56|60.36|62.59|60.39|62.4|60.2|0
1728887700000|2024-10-14 06:35:00|62.53|60.33|62.31|60.11|62.53|60.33|62.31|60.11|0
1728888000000|2024-10-14 06:40:00|62.28|60.08|62.12|59.92|62.29|60.09|62.12|59.92|0
1728888300000|2024-10-14 06:45:00|62.15|59.95|62.15|59.95|62.26|60.06|62.12|59.92|0
1728888600000|2024-10-14 06:50:00|62.12|59.92|62.12|59.92|62.21|60.01|62.12|59.92|0
1728888900000|2024-10-14 06:55:00|62.15|59.95|62.21|60.01|62.3|60.1|62.13|59.93|0
1728889200000|2024-10-14 07:00:00|62.18|59.98|62.27|60.07|62.33|60.13|62.18|59.98|0
1728889500000|2024-10-14 07:05:00|62.24|60.04|62.4|60.2|62.57|60.37|62.2|60|0
1728889800000|2024-10-14 07:10:00|62.42|60.22|62.39|60.19|62.56|60.36|62.36|60.16|0
1728890100000|2024-10-14 07:15:00|62.35|60.15|62.29|60.09|62.39|60.19|62.2|60|0
1728890400000|2024-10-14 07:20:00|62.26|60.06|62.01|59.81|62.32|60.12|61.95|59.75|0
1728890700000|2024-10-14 07:25:00|62.04|59.84|62.19|59.99|62.26|60.06|62.04|59.84|0
1728891000000|2024-10-14 07:30:00|62.16|59.96|61.95|59.75|62.26|60.06|61.95|59.75|0
1728891300000|2024-10-14 07:35:00|61.98|59.78|61.94|59.74|62.01|59.81|61.91|59.71|0
1728891600000|2024-10-14 07:40:00|61.91|59.71|61.85|59.65|61.97|59.77|61.85|59.65|0
1728891900000|2024-10-14 07:45:00|61.88|59.68|61.67|59.47|61.91|59.71|61.67|59.47|0
1728892200000|2024-10-14 07:50:00|61.7|59.5|61.72|59.52|61.79|59.59|61.63|59.43|0
1728892500000|2024-10-14 07:55:00|61.75|59.55|61.54|59.34|61.79|59.59|61.54|59.34|0
1728892800000|2024-10-14 08:00:00|61.57|59.37|61.63|59.43|61.75|59.55|61.54|59.34|0
1728893100000|2024-10-14 08:05:00|61.66|59.46|61.6|59.4|61.69|59.49|61.41|59.21|0
1728893400000|2024-10-14 08:10:00|61.63|59.43|61.62|59.42|61.69|59.49|61.56|59.36|0
1728893700000|2024-10-14 08:15:00|61.61|59.41|61.44|59.24|61.78|59.58|61.44|59.24|0
1728894000000|2024-10-14 08:20:00|61.47|59.27|61.41|59.21|61.47|59.27|61.35|59.15|0
1728894300000|2024-10-14 08:25:00|61.44|59.24|61.56|59.36|61.56|59.36|61.38|59.18|0
1728894600000|2024-10-14 08:30:00|61.59|59.39|61.59|59.39|61.66|59.46|61.5|59.3|0
1728894900000|2024-10-14 08:35:00|61.57|59.37|61.58|59.38|61.63|59.43|61.52|59.32|0
1728895200000|2024-10-14 08:40:00|61.52|59.32|61.52|59.32|61.58|59.38|61.46|59.26|0
1728895500000|2024-10-14 08:45:00|61.49|59.29|61.49|59.29|61.57|59.37|61.46|59.26|0
1728895800000|2024-10-14 08:50:00|61.52|59.32|61.64|59.44|61.64|59.44|61.5|59.3|0
1728896100000|2024-10-14 08:55:00|61.65|59.45|61.7|59.5|61.79|59.59|61.64|59.44|0
1728896400000|2024-10-14 09:00:00|61.64|59.44|61.3|59.1|61.67|59.47|61.24|59.04|0
1728896700000|2024-10-14 09:05:00|61.24|59.04|61.27|59.07|61.33|59.13|61.21|59.01|0
1728897000000|2024-10-14 09:10:00|61.24|59.04|61.3|59.1|61.39|59.19|61.24|59.04|0
1728897300000|2024-10-14 09:15:00|61.33|59.13|61.42|59.22|61.42|59.22|61.33|59.13|0
1728897600000|2024-10-14 09:20:00|61.38|59.18|61.47|59.27|61.51|59.31|61.38|59.18|0
1728897900000|2024-10-14 09:25:00|61.5|59.3|61.29|59.09|61.5|59.3|61.26|59.06|0
1728898200000|2024-10-14 09:30:00|61.32|59.12|61.14|58.94|61.38|59.18|61.14|58.94|0
1728898500000|2024-10-14 09:35:00|61.17|58.97|61.26|59.06|61.32|59.12|61.11|58.91|0
1728898800000|2024-10-14 09:40:00|61.22|59.02|61.22|59.02|61.29|59.09|61.22|59.02|0
1728899100000|2024-10-14 09:45:00|61.16|58.96|61.13|58.93|61.16|58.96|61.07|58.87|0
1728899400000|2024-10-14 09:50:00|61.12|58.92|61.1|58.9|61.16|58.96|61.07|58.87|0
1728899700000|2024-10-14 09:55:00|61.13|58.93|61.16|58.96|61.22|59.02|61.13|58.93|0
1728900000000|2024-10-14 10:00:00|61.03|58.83|60.97|58.77|61.13|58.93|60.97|58.77|0
1728900300000|2024-10-14 10:05:00|61|58.8|60.85|58.65|61.03|58.83|60.85|58.65|0
1728900600000|2024-10-14 10:10:00|60.91|58.71|60.85|58.65|60.91|58.71|60.83|58.63|0
1728900900000|2024-10-14 10:15:00|60.82|58.62|60.48|58.28|60.85|58.65|60.28|58.08|0
1728901200000|2024-10-14 10:20:00|60.45|58.25|60.39|58.19|60.51|58.31|60.33|58.13|0
1728901500000|2024-10-14 10:25:00|60.41|58.21|60.69|58.49|60.69|58.49|60.41|58.21|0
1728901800000|2024-10-14 10:30:00|60.72|58.52|60.54|58.34|60.72|58.52|60.48|58.28|0
1728902100000|2024-10-14 10:35:00|60.57|58.37|60.6|58.4|60.61|58.41|60.54|58.34|0
1728902400000|2024-10-14 10:40:00|60.61|58.41|60.65|58.45|60.65|58.45|60.56|58.36|0
1728902700000|2024-10-14 10:45:00|60.68|58.48|60.8|58.6|60.8|58.6|60.68|58.48|0
1728903000000|2024-10-14 10:50:00|60.83|58.63|60.77|58.57|60.86|58.66|60.68|58.48|0
1728903300000|2024-10-14 10:55:00|60.83|58.63|60.84|58.64|60.91|58.71|60.8|58.6|0
1728903600000|2024-10-14 11:00:00|60.83|58.63|61.04|58.84|61.13|58.93|60.83|58.63|0
1728903900000|2024-10-14 11:05:00|61.07|58.87|61.04|58.84|61.07|58.87|60.95|58.75|0
1728904200000|2024-10-14 11:10:00|61.01|58.81|61|58.8|61.1|58.9|60.97|58.77|0
1728904500000|2024-10-14 11:15:00|61.02|58.82|61.51|59.31|62.27|60.07|61|58.8|0
1728904800000|2024-10-14 11:20:00|61.48|59.28|61.48|59.28|61.54|59.34|61.48|59.28|0
1728905100000|2024-10-14 11:25:00|61.5|59.3|61.57|59.37|61.59|59.39|61.48|59.28|0
1728905400000|2024-10-14 11:30:00|61.54|59.34|61.48|59.28|61.57|59.37|61.48|59.28|0
1728905700000|2024-10-14 11:35:00|61.51|59.31|61.29|59.09|61.51|59.31|61.29|59.09|0
1728906000000|2024-10-14 11:40:00|61.26|59.06|61.23|59.03|61.32|59.12|61.17|58.97|0
1728906300000|2024-10-14 11:45:00|61.2|59|61.23|59.03|61.29|59.09|61.17|58.97|0
1728906600000|2024-10-14 11:50:00|61.24|59.04|61.38|59.18|61.5|59.3|61.23|59.03|0
1728906900000|2024-10-14 11:55:00|61.35|59.15|61.34|59.14|61.44|59.24|61.25|59.05|0
1728907200000|2024-10-14 12:00:00|61.28|59.08|61.31|59.11|61.43|59.23|61.28|59.08|0
1728907500000|2024-10-14 12:05:00|61.34|59.14|61.4|59.2|61.43|59.23|61.22|59.02|0
1728907800000|2024-10-14 12:10:00|61.37|59.17|61.13|58.93|61.37|59.17|61.1|58.9|0
1728908100000|2024-10-14 12:15:00|61.19|58.99|61.15|58.95|61.28|59.08|61.13|58.93|0
1728908400000|2024-10-14 12:20:00|61.18|58.98|61.21|59.01|61.21|59.01|61.12|58.92|0
1728908700000|2024-10-14 12:25:00|61.24|59.04|61.18|58.98|61.27|59.07|61.18|58.98|0
1728909000000|2024-10-14 12:30:00|61.2|59|61.18|58.98|61.27|59.07|61.18|58.98|0
1728909300000|2024-10-14 12:35:00|61.21|59.01|61.18|58.98|61.21|59.01|61.15|58.95|0
1728909600000|2024-10-14 12:40:00|61.15|58.95|60.99|58.79|61.21|59.01|60.99|58.79|0
1728909900000|2024-10-14 12:45:00|61.02|58.82|60.96|58.76|61.08|58.88|60.84|58.64|0
1728910200000|2024-10-14 12:50:00|60.93|58.73|60.87|58.67|60.93|58.73|60.81|58.61|0
1728910500000|2024-10-14 12:55:00|60.9|58.7|60.2|58|61.22|59.02|58.66|56.46|0
1728910800000|2024-10-14 13:00:00|60.14|57.94|59.96|57.76|60.17|57.97|59.87|57.67|0
1728911100000|2024-10-14 13:05:00|59.97|57.77|59.78|57.58|59.97|57.77|59.73|57.53|0
1728911400000|2024-10-14 13:10:00|59.81|57.61|59.66|57.46|59.87|57.67|59.66|57.46|0
1728911700000|2024-10-14 13:15:00|59.69|57.49|59.71|57.51|59.71|57.51|59.59|57.39|0
1728912000000|2024-10-14 13:20:00|59.73|57.53|59.71|57.51|59.8|57.6|59.71|57.51|0
1728912300000|2024-10-14 13:25:00|59.74|57.54|59.8|57.6|59.8|57.6|59.71|57.51|0
1728912600000|2024-10-14 13:30:00|59.74|57.54|59.03|56.83|60.13|57.93|59|56.8|0
1728912900000|2024-10-14 13:35:00|59|56.8|59|56.8|59.2|57|58.65|56.45|0
1728913200000|2024-10-14 13:40:00|58.94|56.74|59.48|57.28|59.92|57.72|58.85|56.65|0
1728913500000|2024-10-14 13:45:00|59.42|57.22|58.45|56.25|59.48|57.28|58.39|56.19|0
1728913800000|2024-10-14 13:50:00|58.28|56.08|58.62|56.42|58.74|56.54|58.25|56.05|0
1728914100000|2024-10-14 13:55:00|58.59|56.39|58.45|56.25|59.48|57.28|58.25|56.05|0
1728914400000|2024-10-14 14:00:00|58.33|56.13|58.77|56.57|58.77|56.57|58.22|56.02|0
1728914700000|2024-10-14 14:05:00|58.74|56.54|58.85|56.65|59.06|56.86|58.68|56.48|0
1728915000000|2024-10-14 14:10:00|58.82|56.62|58.7|56.5|58.97|56.77|58.7|56.5|0
1728915300000|2024-10-14 14:15:00|58.73|56.53|59.02|56.82|59.17|56.97|58.73|56.53|0
1728915600000|2024-10-14 14:20:00|59.05|56.85|58.41|56.21|59.05|56.85|58.33|56.13|0
1728915900000|2024-10-14 14:25:00|58.44|56.24|57.89|55.69|58.44|56.24|57.83|55.63|0
1728916200000|2024-10-14 14:30:00|57.86|55.66|57.6|55.4|57.86|55.66|57.54|55.34|0
1728916500000|2024-10-14 14:35:00|57.54|55.34|57.62|55.42|57.74|55.54|57.48|55.28|0
1728916800000|2024-10-14 14:40:00|57.6|55.4|57.65|55.45|57.74|55.54|57.45|55.25|0
1728917100000|2024-10-14 14:45:00|57.68|55.48|58.05|55.85|58.08|55.88|57.54|55.34|0
1728917400000|2024-10-14 14:50:00|58.02|55.82|57.88|55.68|58.43|56.23|57.88|55.68|0
1728917700000|2024-10-14 14:55:00|57.91|55.71|58.54|56.34|58.68|56.48|57.91|55.71|0
1728918000000|2024-10-14 15:00:00|58.51|56.31|58.89|56.69|59.06|56.86|58.51|56.31|0
1728918300000|2024-10-14 15:05:00|58.94|56.74|57.7|55.5|58.94|56.74|57.7|55.5|0
1728918600000|2024-10-14 15:10:00|57.73|55.53|57.27|55.07|57.73|55.53|57.27|55.07|0
1728918900000|2024-10-14 15:15:00|57.24|55.04|57.27|55.07|57.47|55.27|57.21|55.01|0
1728919200000|2024-10-14 15:20:00|57.29|55.09|57.61|55.41|57.78|55.58|57.15|54.95|0
1728919500000|2024-10-14 15:25:00|57.66|55.46|57.84|55.64|58.01|55.81|57.58|55.38|0
1728919800000|2024-10-14 15:30:00|57.81|55.61|57.75|55.55|58.04|55.84|57.6|55.4|0
1728920100000|2024-10-14 15:35:00|57.72|55.52|57.54|55.34|57.72|55.52|57.4|55.2|0
1728920400000|2024-10-14 15:40:00|57.57|55.37|56.9|54.7|57.77|55.57|56.18|53.98|0
1728920700000|2024-10-14 15:45:00|56.87|54.67|56.64|54.44|56.87|54.67|56.53|54.33|0
1728921000000|2024-10-14 15:50:00|56.62|54.42|56.44|54.24|56.64|54.44|56.42|54.22|0
1728921300000|2024-10-14 15:55:00|56.42|54.22|56.3|54.1|56.53|54.33|56.3|54.1|0
1728921600000|2024-10-14 16:00:00|56.36|54.16|56.04|53.84|56.36|54.16|56.02|53.82|0
1728921900000|2024-10-14 16:05:00|56.07|53.87|56.13|53.93|56.21|54.01|56.04|53.84|0
1728922200000|2024-10-14 16:10:00|56.1|53.9|56.1|53.9|56.18|53.98|56.07|53.87|0
1728922500000|2024-10-14 16:15:00|56.07|53.87|56.12|53.92|56.35|54.15|56.07|53.87|0
1728922800000|2024-10-14 16:20:00|56.15|53.95|55.9|53.7|56.18|53.98|55.78|53.58|0
1728923100000|2024-10-14 16:25:00|55.92|53.72|55.98|53.78|56.15|53.95|55.87|53.67|0
1728923400000|2024-10-14 16:30:00|55.95|53.75|55.98|53.78|55.98|53.78|55.72|53.52|0
1728923700000|2024-10-14 16:35:00|55.95|53.75|55.75|53.55|55.95|53.75|55.69|53.49|0
1728924000000|2024-10-14 16:40:00|55.72|53.52|55.8|53.6|55.97|53.77|55.69|53.49|0
1728924300000|2024-10-14 16:45:00|55.83|53.63|55.86|53.66|55.91|53.71|55.78|53.58|0
1728924600000|2024-10-14 16:50:00|55.83|53.63|55.72|53.52|55.97|53.77|55.69|53.49|0
1728924900000|2024-10-14 16:55:00|55.74|53.54|55.85|53.65|55.94|53.74|55.74|53.54|0
1728925200000|2024-10-14 17:00:00|55.88|53.68|55.54|53.34|55.91|53.71|55.52|53.32|0
1728925500000|2024-10-14 17:05:00|55.57|53.37|55.88|53.68|55.94|53.74|55.52|53.32|0
1728925800000|2024-10-14 17:10:00|55.85|53.65|55.93|53.73|56.07|53.87|55.82|53.62|0
1728926100000|2024-10-14 17:15:00|55.9|53.7|55.96|53.76|56.02|53.82|55.82|53.62|0
1728926400000|2024-10-14 17:20:00|55.99|53.79|55.93|53.73|56.04|53.84|55.9|53.7|0
1728926700000|2024-10-14 17:25:00|55.99|53.79|55.9|53.7|55.99|53.79|55.9|53.7|0
1728927000000|2024-10-14 17:30:00|55.96|53.76|56.12|53.92|56.15|53.95|55.9|53.7|0
1728927300000|2024-10-14 17:35:00|56.15|53.95|55.9|53.7|56.15|53.95|55.9|53.7|0
1728927600000|2024-10-14 17:40:00|55.91|53.71|55.92|53.72|55.95|53.75|55.89|53.69|0
1728927900000|2024-10-14 17:45:00|55.89|53.69|55.92|53.72|56.03|53.83|55.89|53.69|0
1728928200000|2024-10-14 17:50:00|55.89|53.69|55.95|53.75|56.67|54.47|55.89|53.69|0
1728928500000|2024-10-14 17:55:00|55.98|53.78|56.12|53.92|56.12|53.92|55.95|53.75|0
1728928800000|2024-10-14 18:00:00|56.23|54.03|56.04|53.84|56.4|54.2|56.04|53.84|0
1728929100000|2024-10-14 18:05:00|56.01|53.81|55.78|53.58|56.04|53.84|55.53|53.33|0
1728929400000|2024-10-14 18:10:00|55.81|53.61|55.75|53.55|55.95|53.75|55.72|53.52|0
1728929700000|2024-10-14 18:15:00|55.72|53.52|55.61|53.41|55.81|53.61|55.61|53.41|0
1728930000000|2024-10-14 18:20:00|55.58|53.38|55.55|53.35|55.66|53.46|55.44|53.24|0
1728930300000|2024-10-14 18:25:00|55.52|53.32|55.63|53.43|55.63|53.43|55.52|53.32|0
1728930600000|2024-10-14 18:30:00|55.6|53.4|55.52|53.32|55.63|53.43|55.49|53.29|0
1728930900000|2024-10-14 18:35:00|55.49|53.29|55.21|53.01|55.49|53.29|55.16|52.96|0
1728931200000|2024-10-14 18:40:00|55.18|52.98|55.13|52.93|55.24|53.04|54.99|52.79|0
1728931500000|2024-10-14 18:45:00|55.1|52.9|55.21|53.01|55.26|53.06|54.96|52.76|0
1728931800000|2024-10-14 18:50:00|55.23|53.03|55.29|53.09|55.34|53.14|55.15|52.95|0
1728932100000|2024-10-14 18:55:00|55.26|53.06|55.37|53.17|55.37|53.17|55.2|53|0
1728932400000|2024-10-14 19:00:00|55.4|53.2|55.23|53.03|55.59|53.39|55.17|52.97|0
1728932700000|2024-10-14 19:05:00|55.2|53|55.25|53.05|55.37|53.17|55.2|53|0
1728933000000|2024-10-14 19:10:00|55.28|53.08|55.28|53.08|55.39|53.19|55.23|53.03|0
1728933300000|2024-10-14 19:15:00|55.31|53.11|55.2|53|55.31|53.11|55.09|52.89|0
1728933600000|2024-10-14 19:20:00|55.22|53.02|55.11|52.91|55.28|53.08|55.05|52.85|0
1728933900000|2024-10-14 19:25:00|55.14|52.94|55.05|52.85|55.22|53.02|55.05|52.85|0
1728934200000|2024-10-14 19:30:00|55.16|52.96|55.13|52.93|55.25|53.05|55.05|52.85|0
1728934500000|2024-10-14 19:35:00|55.16|52.96|55.02|52.82|55.16|52.96|54.8|52.6|0
1728934800000|2024-10-14 19:40:00|54.99|52.79|54.8|52.6|54.99|52.79|54.66|52.46|0
1728935100000|2024-10-14 19:45:00|54.85|52.65|54.36|52.16|54.99|52.79|54.22|52.02|0
1728935400000|2024-10-14 19:50:00|54.41|52.21|55.1|52.9|55.18|52.98|54.41|52.21|0
1728935700000|2024-10-14 19:55:00|55.18|52.98|55.26|53.06|55.46|53.26|54.88|52.68|0
1728936000000|2024-10-14 20:00:00|55.24|53.04|55.48|53.28|55.48|53.28|55.18|52.98|0
1728936300000|2024-10-14 20:05:00|55.51|53.31|55.29|53.09|55.51|53.31|55.26|53.06|0
1728936600000|2024-10-14 20:10:00|55.31|53.11|55.37|53.17|55.37|53.17|55.26|53.06|0
1728936900000|2024-10-14 20:15:00|55.47|53.07|55.38|52.98|55.5|53.1|55.36|52.96|0
1728937200000|2024-10-14 20:20:00|55.41|53.01|55.49|53.09|55.49|53.09|55.38|52.98|0
1728937500000|2024-10-14 20:25:00|55.52|53.12|55.44|53.04|55.52|53.12|55.41|53.01|0
1728937800000|2024-10-14 20:30:00|55.46|53.06|55.43|53.03|55.46|53.06|55.41|53.01|0
1728938100000|2024-10-14 20:35:00|55.46|53.06|55.4|53|55.52|53.12|55.38|52.98|0
1728938400000|2024-10-14 20:40:00|55.42|53.02|55.15|52.75|55.49|53.09|54.88|52.48|0
1728938700000|2024-10-14 20:45:00|55.21|52.81|54.93|52.53|55.21|52.81|54.9|52.5|0
1728939000000|2024-10-14 20:50:00|54.9|52.5|54.86|52.46|54.93|52.53|54.84|52.44|0
1728939300000|2024-10-14 20:55:00|54.84|52.44|54.8|52.4|54.87|52.47|54.76|52.36|0
1728939600000|2024-10-14 21:00:00|54.81|52.41|54.82|52.42|54.85|52.45|54.77|52.37|0
1728939900000|2024-10-14 21:05:00|54.81|52.41|54.84|52.44|54.84|52.44|54.81|52.41|0
1728940200000|2024-10-14 21:10:00|54.85|52.45|55.06|52.66|55.16|52.76|54.85|52.45|0
1728940500000|2024-10-14 21:15:00|54.99|52.59|54.99|52.59|55.09|52.69|54.99|52.59|0
1728940800000|2024-10-14 21:20:00|54.97|52.57|54.93|52.53|54.97|52.57|54.91|52.51|0
1728941100000|2024-10-14 21:25:00|54.92|52.52|54.91|52.51|54.93|52.53|54.91|52.51|0
1728941400000|2024-10-14 21:30:00|54.92|52.52|54.91|52.51|54.92|52.52|54.91|52.51|0
1728941700000|2024-10-14 21:35:00|54.9|52.5|54.93|52.53|54.93|52.53|54.9|52.5|0
1728942000000|2024-10-14 21:40:00|54.92|52.52|54.87|52.47|54.92|52.52|54.86|52.46|0
1728942300000|2024-10-14 21:45:00|54.88|52.48|54.97|52.57|54.97|52.57|54.88|52.48|0
1728942600000|2024-10-14 21:50:00|54.99|52.59|55|52.6|55|52.6|54.96|52.56|0
1728942900000|2024-10-14 21:55:00|54.97|52.57|54.99|52.59|55|52.6|54.92|52.52|0
1728943200000|2024-10-14 22:00:00|54.94|52.54|54.71|52.31|55.09|52.69|54.69|52.29|0
1728943500000|2024-10-14 22:05:00|54.73|52.33|55.01|52.61|55.04|52.64|54.73|52.33|0
1728943800000|2024-10-14 22:10:00|55.04|52.64|55.01|52.61|55.04|52.64|54.98|52.58|0
1728944100000|2024-10-14 22:15:00|54.98|52.58|54.98|52.58|54.98|52.58|54.92|52.52|0
1728944400000|2024-10-14 22:20:00|55|52.6|55|52.6|55.03|52.63|54.97|52.57|0
1728944700000|2024-10-14 22:25:00|54.97|52.57|54.95|52.55|55|52.6|54.89|52.49|0
1728945000000|2024-10-14 22:30:00|54.92|52.52|54.92|52.52|54.94|52.54|54.92|52.52|0
1728945300000|2024-10-14 22:35:00|54.94|52.54|55.14|52.74|55.16|52.76|54.94|52.54|0
1728945600000|2024-10-14 22:40:00|55.13|52.73|55.13|52.73|55.19|52.79|55.11|52.71|0
1728945900000|2024-10-14 22:45:00|55.16|52.76|55.05|52.65|55.16|52.76|55.05|52.65|0
1728946200000|2024-10-14 22:50:00|55.06|52.66|55.13|52.73|55.13|52.73|55.06|52.66|0
1728946500000|2024-10-14 22:55:00|55.1|52.7|54.99|52.59|55.1|52.7|54.99|52.59|0
1728946800000|2024-10-14 23:00:00|55.04|52.64|55.04|52.64|55.04|52.64|54.96|52.56|0
1728947100000|2024-10-14 23:05:00|55.07|52.67|55.07|52.67|55.07|52.67|55.04|52.64|0
1728947400000|2024-10-14 23:10:00|55.1|52.7|55.01|52.61|55.1|52.7|55.01|52.61|0
1728947700000|2024-10-14 23:15:00|54.98|52.58|54.98|52.58|55.04|52.64|54.96|52.56|0
1728948000000|2024-10-14 23:20:00|54.95|52.55|54.87|52.47|54.98|52.58|54.84|52.44|0
1728948300000|2024-10-14 23:25:00|54.86|52.46|54.81|52.41|54.87|52.47|54.78|52.38|0
1728948600000|2024-10-14 23:30:00|54.84|52.44|54.84|52.44|54.84|52.44|54.73|52.33|0
1728948900000|2024-10-14 23:35:00|54.82|52.42|54.86|52.46|54.89|52.49|54.81|52.41|0
1728949200000|2024-10-14 23:40:00|54.88|52.48|54.81|52.41|54.89|52.49|54.78|52.38|0
1728949500000|2024-10-14 23:45:00|54.79|52.39|54.8|52.4|54.83|52.43|54.78|52.38|0
1728949800000|2024-10-14 23:50:00|54.78|52.38|54.8|52.4|54.8|52.4|54.75|52.35|0
1728950100000|2024-10-14 23:55:00|54.77|52.37|54.86|52.46|54.88|52.48|54.77|52.37|0
1728950400000|2024-10-15 00:00:00|54.8|52.4|54.94|52.54|54.96|52.56|54.77|52.37|0
1728950700000|2024-10-15 00:05:00|54.91|52.51|55.1|52.7|55.1|52.7|54.91|52.51|0
1728951000000|2024-10-15 00:10:00|55.07|52.67|55.07|52.67|55.1|52.7|54.99|52.59|0
1728951300000|2024-10-15 00:15:00|55.06|52.66|54.93|52.53|55.06|52.66|54.93|52.53|0
1728951600000|2024-10-15 00:20:00|54.96|52.56|54.98|52.58|54.98|52.58|54.93|52.53|0
1728951900000|2024-10-15 00:25:00|54.96|52.56|55.69|53.29|55.76|53.36|54.93|52.53|0
1728952200000|2024-10-15 00:30:00|55.59|53.39|55.7|53.5|55.73|53.53|55.59|53.39|0
1728952500000|2024-10-15 00:35:00|55.67|53.47|55.65|53.45|55.67|53.47|55.62|53.42|0
1728952800000|2024-10-15 00:40:00|55.62|53.42|55.67|53.47|55.73|53.53|55.59|53.39|0
1728953100000|2024-10-15 00:45:00|55.7|53.5|55.78|53.58|56.12|53.92|55.7|53.5|0
1728953400000|2024-10-15 00:50:00|55.81|53.61|55.81|53.61|56.03|53.83|55.78|53.58|0
1728953700000|2024-10-15 00:55:00|55.83|53.63|55.83|53.63|55.86|53.66|55.78|53.58|0
1728954000000|2024-10-15 01:00:00|55.86|53.66|55.8|53.6|55.92|53.72|55.75|53.55|0
1728954300000|2024-10-15 01:05:00|55.82|53.62|55.77|53.57|55.89|53.69|55.72|53.52|0
1728954600000|2024-10-15 01:10:00|55.75|53.55|55.49|53.29|55.77|53.57|55.49|53.29|0
1728954900000|2024-10-15 01:15:00|55.52|53.32|55.55|53.35|55.59|53.39|55.49|53.29|0
1728955200000|2024-10-15 01:20:00|55.57|53.37|55.54|53.34|55.59|53.39|55.49|53.29|0
1728955500000|2024-10-15 01:25:00|55.57|53.37|55.57|53.37|55.6|53.4|55.57|53.37|0
1728955800000|2024-10-15 01:30:00|55.6|53.4|55.46|53.26|55.63|53.43|55.43|53.23|0
1728956100000|2024-10-15 01:35:00|55.48|53.28|55.4|53.2|55.54|53.34|55.34|53.14|0
1728956400000|2024-10-15 01:40:00|55.37|53.17|55.31|53.11|55.4|53.2|55.29|53.09|0
1728956700000|2024-10-15 01:45:00|55.29|53.09|55.37|53.17|55.38|53.18|55.26|53.06|0
1728957000000|2024-10-15 01:50:00|55.35|53.15|55.31|53.11|55.41|53.21|55.31|53.11|0
1728957300000|2024-10-15 01:55:00|55.34|53.14|55.34|53.14|55.37|53.17|55.25|53.05|0
1728957600000|2024-10-15 02:00:00|55.36|53.16|55.28|53.08|55.39|53.19|55.17|52.97|0
1728957900000|2024-10-15 02:05:00|55.31|53.11|55.39|53.19|55.39|53.19|55.31|53.11|0
1728958200000|2024-10-15 02:10:00|55.42|53.22|55.36|53.16|55.42|53.22|55.3|53.1|0
1728958500000|2024-10-15 02:15:00|55.34|53.14|55.3|53.1|55.36|53.16|55.27|53.07|0
1728958800000|2024-10-15 02:20:00|55.27|53.07|55.27|53.07|55.3|53.1|55.22|53.02|0
1728959100000|2024-10-15 02:25:00|55.3|53.1|55.3|53.1|55.33|53.13|55.27|53.07|0
1728959400000|2024-10-15 02:30:00|55.28|53.08|55.29|53.09|55.32|53.12|55.24|53.04|0
1728959700000|2024-10-15 02:35:00|55.32|53.12|55.35|53.15|55.35|53.15|55.29|53.09|0
1728960000000|2024-10-15 02:40:00|55.32|53.12|55.37|53.17|55.4|53.2|55.32|53.12|0
1728960300000|2024-10-15 02:45:00|55.35|53.15|55.37|53.17|55.4|53.2|55.34|53.14|0
1728960600000|2024-10-15 02:50:00|55.34|53.14|55.4|53.2|55.43|53.23|55.29|53.09|0
1728960900000|2024-10-15 02:55:00|55.43|53.23|55.42|53.22|55.43|53.23|55.4|53.2|0
1728961200000|2024-10-15 03:00:00|55.4|53.2|55.45|53.25|55.48|53.28|55.34|53.14|0
1728961500000|2024-10-15 03:05:00|55.42|53.22|55.45|53.25|55.48|53.28|55.42|53.22|0
1728961800000|2024-10-15 03:10:00|55.48|53.28|55.47|53.27|55.48|53.28|55.42|53.22|0
1728962100000|2024-10-15 03:15:00|55.46|53.26|55.47|53.27|55.53|53.33|55.42|53.22|0
1728962400000|2024-10-15 03:20:00|55.49|53.29|55.47|53.27|55.53|53.33|55.47|53.27|0
1728962700000|2024-10-15 03:25:00|55.48|53.28|55.33|53.13|55.5|53.3|55.3|53.1|0
1728963000000|2024-10-15 03:30:00|55.3|53.1|55.24|53.04|55.44|53.24|55.24|53.04|0
1728963300000|2024-10-15 03:35:00|55.27|53.07|55.24|53.04|55.33|53.13|55.24|53.04|0
1728963600000|2024-10-15 03:40:00|55.27|53.07|55.3|53.1|55.32|53.12|55.24|53.04|0
1728963900000|2024-10-15 03:45:00|55.32|53.12|55.32|53.12|55.35|53.15|55.31|53.11|0
1728964200000|2024-10-15 03:50:00|55.35|53.15|55.35|53.15|55.38|53.18|55.34|53.14|0
1728964500000|2024-10-15 03:55:00|55.32|53.12|55.23|53.03|55.35|53.15|55.21|53.01|0
1728964800000|2024-10-15 04:00:00|55.26|53.06|55.32|53.12|55.32|53.12|55.26|53.06|0
1728965100000|2024-10-15 04:05:00|55.34|53.14|55.26|53.06|55.34|53.14|55.26|53.06|0
1728965400000|2024-10-15 04:10:00|55.29|53.09|55.26|53.06|55.29|53.09|55.23|53.03|0
1728965700000|2024-10-15 04:15:00|55.27|53.07|55.28|53.08|55.3|53.1|55.24|53.04|0
1728966000000|2024-10-15 04:20:00|55.25|53.05|55.28|53.08|55.28|53.08|55.23|53.03|0
1728966300000|2024-10-15 04:25:00|55.29|53.09|55.33|53.13|55.36|53.16|55.29|53.09|0
1728966600000|2024-10-15 04:30:00|55.32|53.12|55.33|53.13|55.36|53.16|55.31|53.11|0
1728966900000|2024-10-15 04:35:00|55.3|53.1|55.3|53.1|55.33|53.13|55.25|53.05|0
1728967200000|2024-10-15 04:40:00|55.27|53.07|55.29|53.09|55.29|53.09|55.24|53.04|0
1728967500000|2024-10-15 04:45:00|55.27|53.07|55.3|53.1|55.3|53.1|55.24|53.04|0
1728967800000|2024-10-15 04:50:00|55.31|53.11|55.3|53.1|55.32|53.12|55.3|53.1|0
1728968100000|2024-10-15 04:55:00|55.27|53.07|55.29|53.09|55.32|53.12|55.27|53.07|0
1728968400000|2024-10-15 05:00:00|55.32|53.12|55.32|53.12|55.35|53.15|55.27|53.07|0
1728968700000|2024-10-15 05:05:00|55.29|53.09|55.35|53.15|55.35|53.15|55.29|53.09|0
1728969000000|2024-10-15 05:10:00|55.37|53.17|55.34|53.14|55.4|53.2|55.34|53.14|0
1728969300000|2024-10-15 05:15:00|55.37|53.17|55.37|53.17|55.37|53.17|55.32|53.12|0
1728969600000|2024-10-15 05:20:00|55.34|53.14|55.37|53.17|55.4|53.2|55.34|53.14|0
1728969900000|2024-10-15 05:25:00|55.38|53.18|55.53|53.33|55.56|53.36|55.38|53.18|0
1728970200000|2024-10-15 05:30:00|55.56|53.36|55.7|53.5|55.7|53.5|55.53|53.33|0
1728970500000|2024-10-15 05:35:00|55.67|53.47|55.61|53.41|55.7|53.5|55.56|53.36|0
1728970800000|2024-10-15 05:40:00|55.64|53.44|55.64|53.44|55.67|53.47|55.61|53.41|0
1728971100000|2024-10-15 05:45:00|55.61|53.41|55.55|53.35|55.64|53.44|55.55|53.35|0
1728971400000|2024-10-15 05:50:00|55.61|53.41|55.63|53.43|55.64|53.44|55.55|53.35|0
1728971700000|2024-10-15 05:55:00|55.66|53.46|55.72|53.52|55.75|53.55|55.66|53.46|0
1728972000000|2024-10-15 06:00:00|55.69|53.49|55.77|53.57|55.77|53.57|55.69|53.49|0
1728972300000|2024-10-15 06:05:00|55.8|53.6|55.74|53.54|55.83|53.63|55.71|53.51|0
1728972600000|2024-10-15 06:10:00|55.76|53.56|55.6|53.4|55.8|53.6|55.6|53.4|0
1728972900000|2024-10-15 06:15:00|55.61|53.41|55.54|53.34|55.63|53.43|55.54|53.34|0
1728973200000|2024-10-15 06:20:00|55.56|53.36|55.57|53.37|55.62|53.42|55.54|53.34|0
1728973500000|2024-10-15 06:25:00|55.58|53.38|55.57|53.37|55.62|53.42|55.57|53.37|0
1728973800000|2024-10-15 06:30:00|55.58|53.38|55.17|52.97|55.59|53.39|55.14|52.94|0
1728974100000|2024-10-15 06:35:00|55.14|52.94|55.3|53.1|55.33|53.13|55.14|52.94|0
1728974400000|2024-10-15 06:40:00|55.28|53.08|55.27|53.07|55.36|53.16|55.22|53.02|0
1728974700000|2024-10-15 06:45:00|55.22|53.02|55.3|53.1|55.3|53.1|55.19|52.99|0
1728975000000|2024-10-15 06:50:00|55.33|53.13|55.35|53.15|55.36|53.16|55.27|53.07|0
1728975300000|2024-10-15 06:55:00|55.38|53.18|55.41|53.21|55.44|53.24|55.27|53.07|0
1728975600000|2024-10-15 07:00:00|55.44|53.24|55.35|53.15|55.52|53.32|55.32|53.12|0
1728975900000|2024-10-15 07:05:00|55.38|53.18|55.35|53.15|55.54|53.34|55.32|53.12|0
1728976200000|2024-10-15 07:10:00|55.32|53.12|55.23|53.03|55.32|53.12|55.1|52.9|0
1728976500000|2024-10-15 07:15:00|55.26|53.06|55.29|53.09|55.32|53.12|55.15|52.95|0
1728976800000|2024-10-15 07:20:00|55.26|53.06|55.4|53.2|55.4|53.2|55.26|53.06|0
1728977100000|2024-10-15 07:25:00|55.37|53.17|55.4|53.2|55.42|53.22|55.23|53.03|0
1728977400000|2024-10-15 07:30:00|55.37|53.17|55.12|52.92|55.37|53.17|55.06|52.86|0
1728977700000|2024-10-15 07:35:00|55.14|52.94|55.11|52.91|55.17|52.97|55.06|52.86|0
1728978000000|2024-10-15 07:40:00|55.09|52.89|55.25|53.05|55.33|53.13|55.06|52.86|0
1728978300000|2024-10-15 07:45:00|55.28|53.08|55.08|52.88|55.28|53.08|55.08|52.88|0
1728978600000|2024-10-15 07:50:00|55.11|52.91|55.2|53|55.91|53.71|55.08|52.88|0
1728978900000|2024-10-15 07:55:00|55.21|53.01|55.31|53.11|55.34|53.14|55.14|52.94|0
1728979200000|2024-10-15 08:00:00|55.34|53.14|55.43|53.23|55.48|53.28|55.34|53.14|0
1728979500000|2024-10-15 08:05:00|55.45|53.25|55.36|53.16|55.67|53.47|55.33|53.13|0
1728979800000|2024-10-15 08:10:00|55.38|53.18|55.49|53.29|55.5|53.3|55.33|53.13|0
1728980100000|2024-10-15 08:15:00|55.5|53.3|55.78|53.58|55.8|53.6|55.5|53.3|0
1728980400000|2024-10-15 08:20:00|55.75|53.55|55.89|53.69|55.92|53.72|55.72|53.52|0
1728980700000|2024-10-15 08:25:00|55.92|53.72|56.03|53.83|56.05|53.85|55.86|53.66|0
1728981000000|2024-10-15 08:30:00|56.05|53.85|55.91|53.71|56.08|53.88|55.83|53.63|0
1728981300000|2024-10-15 08:35:00|55.88|53.68|55.97|53.77|56.08|53.88|55.88|53.68|0
1728981600000|2024-10-15 08:40:00|55.99|53.79|55.85|53.65|56.05|53.85|55.8|53.6|0
1728981900000|2024-10-15 08:45:00|55.87|53.67|55.79|53.59|55.88|53.68|55.74|53.54|0
1728982200000|2024-10-15 08:50:00|55.77|53.57|55.88|53.68|55.88|53.68|55.65|53.45|0
1728982500000|2024-10-15 08:55:00|55.9|53.7|55.82|53.62|55.93|53.73|55.82|53.62|0
1728982800000|2024-10-15 09:00:00|55.76|53.56|55.89|53.69|55.93|53.73|55.65|53.45|0
1728983100000|2024-10-15 09:05:00|55.9|53.7|56.01|53.81|56.1|53.9|55.87|53.67|0
1728983400000|2024-10-15 09:10:00|56.04|53.84|55.9|53.7|56.04|53.84|55.87|53.67|0
1728983700000|2024-10-15 09:15:00|55.87|53.67|55.78|53.58|55.9|53.7|55.73|53.53|0
1728984000000|2024-10-15 09:20:00|55.75|53.55|55.7|53.5|55.75|53.55|55.61|53.41|0
1728984300000|2024-10-15 09:25:00|55.72|53.52|55.69|53.49|55.78|53.58|55.64|53.44|0
1728984600000|2024-10-15 09:30:00|55.72|53.52|55.69|53.49|55.72|53.52|55.58|53.38|0
1728984900000|2024-10-15 09:35:00|55.66|53.46|55.83|53.63|55.86|53.66|55.66|53.46|0
1728985200000|2024-10-15 09:40:00|55.86|53.66|55.83|53.63|55.89|53.69|55.77|53.57|0
1728985500000|2024-10-15 09:45:00|55.86|53.66|55.8|53.6|55.94|53.74|55.8|53.6|0
1728985800000|2024-10-15 09:50:00|55.77|53.57|55.71|53.51|55.77|53.57|55.63|53.43|0
1728986100000|2024-10-15 09:55:00|55.82|53.62|55.88|53.68|55.96|53.76|55.68|53.48|0
1728986400000|2024-10-15 10:00:00|55.85|53.65|55.6|53.4|55.85|53.65|55.57|53.37|0
1728986700000|2024-10-15 10:05:00|55.62|53.42|55.73|53.53|55.85|53.65|55.62|53.42|0
1728987000000|2024-10-15 10:10:00|55.76|53.56|55.9|53.7|55.93|53.73|55.65|53.45|0
1728987300000|2024-10-15 10:15:00|55.93|53.73|56.07|53.87|56.07|53.87|55.9|53.7|0
1728987600000|2024-10-15 10:20:00|56.01|53.81|55.73|53.53|56.07|53.87|55.67|53.47|0
1728987900000|2024-10-15 10:25:00|55.7|53.5|55.73|53.53|55.78|53.58|55.62|53.42|0
1728988200000|2024-10-15 10:30:00|55.7|53.5|55.31|53.11|55.73|53.53|55.28|53.08|0
1728988500000|2024-10-15 10:35:00|55.33|53.13|55.36|53.16|55.39|53.19|55.28|53.08|0
1728988800000|2024-10-15 10:40:00|55.39|53.19|55.33|53.13|55.47|53.27|55.25|53.05|0
1728989100000|2024-10-15 10:45:00|55.3|53.1|55.19|52.99|55.3|53.1|55.16|52.96|0
1728989400000|2024-10-15 10:50:00|55.22|53.02|55.27|53.07|55.33|53.13|55.16|52.96|0
1728989700000|2024-10-15 10:55:00|55.3|53.1|55.35|53.15|55.35|53.15|55.16|52.96|0
1728990000000|2024-10-15 11:00:00|55.3|53.1|55.27|53.07|55.32|53.12|55.16|52.96|0
1728990300000|2024-10-15 11:05:00|55.29|53.09|55.21|53.01|55.38|53.18|55.18|52.98|0
1728990600000|2024-10-15 11:10:00|55.24|53.04|55.6|53.4|55.63|53.43|55.24|53.04|0
1728990900000|2024-10-15 11:15:00|55.57|53.37|55.51|53.31|55.57|53.37|55.48|53.28|0
1728991200000|2024-10-15 11:20:00|55.48|53.28|55.43|53.23|55.62|53.42|55.34|53.14|0
1728991500000|2024-10-15 11:25:00|55.4|53.2|55.51|53.31|55.51|53.31|55.26|53.06|0
1728991800000|2024-10-15 11:30:00|55.54|53.34|55.31|53.11|55.54|53.34|55.28|53.08|0
1728992100000|2024-10-15 11:35:00|55.34|53.14|55.59|53.39|55.62|53.42|55.34|53.14|0
1728992400000|2024-10-15 11:40:00|55.62|53.42|55.42|53.22|55.62|53.42|55.42|53.22|0
1728992700000|2024-10-15 11:45:00|55.45|53.25|55.56|53.36|55.61|53.41|55.31|53.11|0
1728993000000|2024-10-15 11:50:00|55.53|53.33|55.39|53.19|55.56|53.36|55.36|53.16|0
1728993300000|2024-10-15 11:55:00|55.4|53.2|55.36|53.16|55.53|53.33|55.33|53.13|0
1728993600000|2024-10-15 12:00:00|55.38|53.18|55.3|53.1|55.44|53.24|55.24|53.04|0
1728993900000|2024-10-15 12:05:00|55.31|53.11|55.16|52.96|55.33|53.13|55.13|52.93|0
1728994200000|2024-10-15 12:10:00|55.13|52.93|55.24|53.04|55.38|53.18|55.13|52.93|0
1728994500000|2024-10-15 12:15:00|55.21|53.01|55.07|52.87|55.27|53.07|55.07|52.87|0
1728994800000|2024-10-15 12:20:00|55.1|52.9|55.29|53.09|55.35|53.15|55.07|52.87|0
1728995100000|2024-10-15 12:25:00|55.26|53.06|55.26|53.06|55.4|53.2|55.24|53.04|0
1728995400000|2024-10-15 12:30:00|55.23|53.03|55.4|53.2|55.43|53.23|55.21|53.01|0
1728995700000|2024-10-15 12:35:00|55.37|53.17|55.37|53.17|55.54|53.34|55.29|53.09|0
1728996000000|2024-10-15 12:40:00|55.34|53.14|55.53|53.33|55.53|53.33|55.34|53.14|0
1728996300000|2024-10-15 12:45:00|55.56|53.36|55.31|53.11|55.59|53.39|55.31|53.11|0
1728996600000|2024-10-15 12:50:00|55.34|53.14|55.17|52.97|55.34|53.14|55.14|52.94|0
1728996900000|2024-10-15 12:55:00|55.14|52.94|55.11|52.91|55.17|52.97|55.03|52.83|0
1728997200000|2024-10-15 13:00:00|55.08|52.88|55.08|52.88|55.11|52.91|54.97|52.77|0
1728997500000|2024-10-15 13:05:00|55.05|52.85|54.94|52.74|55.11|52.91|54.89|52.69|0
1728997800000|2024-10-15 13:10:00|54.97|52.77|54.88|52.68|55|52.8|54.8|52.6|0
1728998100000|2024-10-15 13:15:00|54.86|52.66|54.85|52.65|54.91|52.71|54.77|52.57|0
1728998400000|2024-10-15 13:20:00|54.88|52.68|54.8|52.6|54.88|52.68|54.74|52.54|0
1728998700000|2024-10-15 13:25:00|54.82|52.62|55.02|52.82|55.13|52.93|54.8|52.6|0
1728999000000|2024-10-15 13:30:00|54.93|52.73|54.85|52.65|55.18|52.98|54.74|52.54|0
1728999300000|2024-10-15 13:35:00|54.88|52.68|54.93|52.73|55.01|52.81|54.49|52.29|0
1728999600000|2024-10-15 13:40:00|54.87|52.67|53.88|51.68|54.98|52.78|53.66|51.46|0
1728999900000|2024-10-15 13:45:00|53.83|51.63|53.61|51.41|53.94|51.74|53.5|51.3|0
1729000200000|2024-10-15 13:50:00|53.63|51.43|53.55|51.35|53.85|51.65|53.52|51.32|0
1729000500000|2024-10-15 13:55:00|53.5|51.3|54.12|51.92|54.18|51.98|53.39|51.19|0
1729000800000|2024-10-15 14:00:00|54.01|51.81|53.66|51.46|54.07|51.87|53.6|51.4|0
1729001100000|2024-10-15 14:05:00|53.71|51.51|54.07|51.87|54.07|51.87|53.66|51.46|0
1729001400000|2024-10-15 14:10:00|54.12|51.92|54.42|52.22|54.56|52.36|54.06|51.86|0
1729001700000|2024-10-15 14:15:00|54.45|52.25|54.09|51.89|54.48|52.28|54.09|51.89|0
1729002000000|2024-10-15 14:20:00|54.12|51.92|53.93|51.73|54.45|52.25|53.93|51.73|0
1729002300000|2024-10-15 14:25:00|53.9|51.7|54.64|52.44|54.76|52.56|53.87|51.67|0
1729002600000|2024-10-15 14:30:00|54.76|52.56|55.6|53.4|55.94|53.74|54.67|52.47|0
1729002900000|2024-10-15 14:35:00|55.63|53.43|56.3|54.1|56.36|54.16|54.61|52.41|0
1729003200000|2024-10-15 14:40:00|56.53|54.33|56.18|53.98|56.9|54.7|55.76|53.56|0
1729003500000|2024-10-15 14:45:00|56.21|54.01|55.98|53.78|56.41|54.21|55.81|53.61|0
1729003800000|2024-10-15 14:50:00|56.04|53.84|55.33|53.13|56.1|53.9|55.19|52.99|0
1729004100000|2024-10-15 14:55:00|55.36|53.16|56.12|53.92|56.18|53.98|55.19|52.99|0
1729004400000|2024-10-15 15:00:00|56.15|53.95|55.89|53.69|56.26|54.06|55.52|53.32|0
1729004700000|2024-10-15 15:05:00|55.92|53.72|56.87|54.67|56.95|54.75|55.72|53.52|0
1729005000000|2024-10-15 15:10:00|56.9|54.7|56.52|54.32|56.98|54.78|56.52|54.32|0
1729005300000|2024-10-15 15:15:00|56.49|54.29|56.23|54.03|56.49|54.29|55.89|53.69|0
1729005600000|2024-10-15 15:20:00|56.21|54.01|56.4|54.2|56.4|54.2|56.09|53.89|0
1729005900000|2024-10-15 15:25:00|56.37|54.17|56.42|54.22|56.54|54.34|56.32|54.12|0
1729006200000|2024-10-15 15:30:00|56.43|54.23|56.11|53.91|56.54|54.34|56.06|53.86|0
1729006500000|2024-10-15 15:35:00|56.14|53.94|56.54|54.34|56.6|54.4|56.09|53.89|0
1729006800000|2024-10-15 15:40:00|56.57|54.37|56.65|54.45|56.83|54.63|56.17|53.97|0
1729007100000|2024-10-15 15:45:00|56.77|54.57|57.05|54.85|57.17|54.97|56.71|54.51|0
1729007400000|2024-10-15 15:50:00|57.02|54.82|57.54|55.34|57.54|55.34|56.74|54.54|0
1729007700000|2024-10-15 15:55:00|57.57|55.37|57.51|55.31|57.63|55.43|57.14|54.94|0
1729008000000|2024-10-15 16:00:00|57.4|55.2|57.54|55.34|57.54|55.34|57.28|55.08|0
1729008300000|2024-10-15 16:05:00|57.48|55.28|56.7|54.5|57.57|55.37|56.7|54.5|0
1729008600000|2024-10-15 16:10:00|56.64|54.44|56.84|54.64|56.99|54.79|56.53|54.33|0
1729008900000|2024-10-15 16:15:00|56.87|54.67|56.5|54.3|57.07|54.87|56.5|54.3|0
1729009200000|2024-10-15 16:20:00|56.52|54.32|56.69|54.49|56.93|54.73|56.47|54.27|0
1729009500000|2024-10-15 16:25:00|56.67|54.47|56.64|54.44|56.75|54.55|56.54|54.34|0
1729009800000|2024-10-15 16:30:00|56.61|54.41|56.26|54.06|56.72|54.52|56.15|53.95|0
1729010100000|2024-10-15 16:35:00|56.23|54.03|56.43|54.23|56.52|54.32|56.23|54.03|0
1729010400000|2024-10-15 16:40:00|56.46|54.26|56.86|54.66|57|54.8|56.35|54.15|0
1729010700000|2024-10-15 16:45:00|56.83|54.63|56.97|54.77|57.06|54.86|56.77|54.57|0
1729011000000|2024-10-15 16:50:00|56.94|54.74|57.11|54.91|57.17|54.97|56.86|54.66|0
1729011300000|2024-10-15 16:55:00|57.09|54.89|57|54.8|57.17|54.97|56.94|54.74|0
1729011600000|2024-10-15 17:00:00|57.03|54.83|57|54.8|57.05|54.85|56.82|54.62|0
1729011900000|2024-10-15 17:05:00|56.97|54.77|57.28|55.08|57.28|55.08|56.85|54.65|0
1729012200000|2024-10-15 17:10:00|57.34|55.14|57.48|55.28|57.78|55.58|57.31|55.11|0
1729012500000|2024-10-15 17:15:00|57.45|55.25|57.6|55.4|57.86|55.66|57.19|54.99|0
1729012800000|2024-10-15 17:20:00|57.57|55.37|57.65|55.45|57.71|55.51|57.37|55.17|0
1729013100000|2024-10-15 17:25:00|57.68|55.48|57.83|55.63|58.12|55.92|57.68|55.48|0
1729013400000|2024-10-15 17:30:00|57.86|55.66|57.88|55.68|58.06|55.86|57.65|55.45|0
1729013700000|2024-10-15 17:35:00|57.91|55.71|57.5|55.3|57.97|55.77|57.44|55.24|0
1729014000000|2024-10-15 17:40:00|57.47|55.27|57.24|55.04|57.47|55.27|57.07|54.87|0
1729014300000|2024-10-15 17:45:00|57.27|55.07|56.96|54.76|57.47|55.27|56.93|54.73|0
1729014600000|2024-10-15 17:50:00|56.99|54.79|57.16|54.96|57.22|55.02|56.82|54.62|0
1729014900000|2024-10-15 17:55:00|57.19|54.99|57.54|55.34|57.65|55.45|57.19|54.99|0
1729015200000|2024-10-15 18:00:00|57.51|55.31|57.36|55.16|57.8|55.6|57.06|54.86|0
1729015500000|2024-10-15 18:05:00|57.38|55.18|57.65|55.45|57.68|55.48|57.27|55.07|0
1729015800000|2024-10-15 18:10:00|57.68|55.48|57.88|55.68|57.91|55.71|57.56|55.36|0
1729016100000|2024-10-15 18:15:00|57.91|55.71|58.17|55.97|58.2|56|57.91|55.71|0
1729016400000|2024-10-15 18:20:00|58.23|56.03|57.67|55.47|58.23|56.03|57.53|55.33|0
1729016700000|2024-10-15 18:25:00|57.7|55.5|58.05|55.85|58.23|56.03|57.67|55.47|0
1729017000000|2024-10-15 18:30:00|58.08|55.88|58.17|55.97|58.17|55.97|57.82|55.62|0
1729017300000|2024-10-15 18:35:00|58.2|56|58.11|55.91|58.37|56.17|58.08|55.88|0
1729017600000|2024-10-15 18:40:00|58.08|55.88|58.07|55.87|58.4|56.2|57.28|55.08|0
1729017900000|2024-10-15 18:45:00|58.04|55.84|58.72|56.52|58.81|56.61|58.04|55.84|0
1729018200000|2024-10-15 18:50:00|58.75|56.55|58.66|56.46|58.81|56.61|58.51|56.31|0
1729018500000|2024-10-15 18:55:00|58.69|56.49|58.92|56.72|59.01|56.81|58.69|56.49|0
1729018800000|2024-10-15 19:00:00|58.86|56.66|59.85|57.65|59.85|57.65|58.86|56.66|0
1729019100000|2024-10-15 19:05:00|59.73|57.53|60.06|57.86|60.39|58.19|59.73|57.53|0
1729019400000|2024-10-15 19:10:00|60.03|57.83|60.14|57.94|60.17|57.97|59.75|57.55|0
1729019700000|2024-10-15 19:15:00|60.11|57.91|59.5|57.3|60.26|58.06|58.94|56.74|0
1729020000000|2024-10-15 19:20:00|59.47|57.27|59.01|56.81|59.59|57.39|58.78|56.58|0
1729020300000|2024-10-15 19:25:00|58.96|56.76|59.43|57.23|59.46|57.26|58.87|56.67|0
1729020600000|2024-10-15 19:30:00|59.31|57.11|59.97|57.77|60|57.8|59.28|57.08|0
1729020900000|2024-10-15 19:35:00|60|57.8|60.09|57.89|60.53|58.33|59.7|57.5|0
1729021200000|2024-10-15 19:40:00|60.06|57.86|59.96|57.76|60.06|57.86|59.39|57.19|0
1729021500000|2024-10-15 19:45:00|59.9|57.7|59.57|57.37|60.14|57.94|59.45|57.25|0
1729021800000|2024-10-15 19:50:00|59.54|57.34|58.5|56.3|59.81|57.61|58.35|56.15|0
1729022100000|2024-10-15 19:55:00|58.82|56.62|58.56|56.36|59.63|57.43|58.56|56.36|0
1729022400000|2024-10-15 20:00:00|58.7|56.5|59|56.8|59.06|56.86|58.61|56.41|0
1729022700000|2024-10-15 20:05:00|59.03|56.83|59.06|56.86|59.12|56.92|58.85|56.65|0
1729023000000|2024-10-15 20:10:00|59.03|56.83|59.26|57.06|59.26|57.06|59.03|56.83|0
1729023300000|2024-10-15 20:15:00|59.3|56.9|59.42|57.02|59.45|57.05|59.3|56.9|0
1729023600000|2024-10-15 20:20:00|59.45|57.05|59.06|56.66|59.45|57.05|59.06|56.66|0
1729023900000|2024-10-15 20:25:00|59.03|56.63|59.03|56.63|59.06|56.66|58.94|56.54|0
1729024200000|2024-10-15 20:30:00|59|56.6|59.18|56.78|59.24|56.84|59|56.6|0
1729024500000|2024-10-15 20:35:00|59.21|56.81|59.03|56.63|59.21|56.81|59.03|56.63|0
1729024800000|2024-10-15 20:40:00|59.05|56.65|59.26|56.86|59.26|56.86|59.03|56.63|0
1729025100000|2024-10-15 20:45:00|59.23|56.83|59.2|56.8|59.26|56.86|59.14|56.74|0
1729025400000|2024-10-15 20:50:00|59.17|56.77|59.11|56.71|59.17|56.77|59.11|56.71|0
1729025700000|2024-10-15 20:55:00|59.08|56.68|59.15|56.75|59.23|56.83|59.08|56.68|0
1729026000000|2024-10-15 21:00:00|59.18|56.78|59.19|56.79|59.19|56.79|59.13|56.73|0
1729026300000|2024-10-15 21:05:00|59.2|56.8|59.1|56.7|59.2|56.8|59.05|56.65|0
1729026600000|2024-10-15 21:10:00|59.12|56.72|59.1|56.7|59.13|56.73|59.09|56.69|0
1729026900000|2024-10-15 21:15:00|59.08|56.68|59.05|56.65|59.09|56.69|59.02|56.62|0
1729027200000|2024-10-15 21:20:00|59.03|56.63|59.03|56.63|59.03|56.63|59.03|56.63|0
1729027500000|2024-10-15 21:25:00|59.02|56.62|59.02|56.62|59.02|56.62|58.99|56.59|0
1729027800000|2024-10-15 21:30:00|59.03|56.63|59.03|56.63|59.03|56.63|59.02|56.62|0
1729028100000|2024-10-15 21:35:00|59.07|56.67|59.08|56.68|59.08|56.68|59.06|56.66|0
1729028400000|2024-10-15 21:40:00|59.06|56.66|59.06|56.66|59.06|56.66|59.06|56.66|0
1729028700000|2024-10-15 21:45:00|59.05|56.65|59.05|56.65|59.09|56.69|59.05|56.65|0
1729029000000|2024-10-15 21:50:00|59.09|56.69|59.04|56.64|59.09|56.69|59.04|56.64|0
1729029300000|2024-10-15 21:55:00|59.06|56.66|59.06|56.66|59.08|56.68|59.05|56.65|0
1729029600000|2024-10-15 22:00:00|59.07|56.67|59.73|57.33|59.89|57.49|59.07|56.67|0
1729029900000|2024-10-15 22:05:00|59.71|57.31|59.66|57.26|59.74|57.34|59.59|57.19|0
1729030200000|2024-10-15 22:10:00|59.59|57.19|59.5|57.1|59.59|57.19|59.44|57.04|0
1729030500000|2024-10-15 22:15:00|59.53|57.13|59.31|56.91|59.53|57.13|59.28|56.88|0
1729030800000|2024-10-15 22:20:00|59.28|56.88|59.16|56.76|59.28|56.88|59.1|56.7|0
1729031100000|2024-10-15 22:25:00|59.13|56.73|59.19|56.79|59.19|56.79|59.1|56.7|0
1729031400000|2024-10-15 22:30:00|59.1|56.7|59.13|56.73|59.19|56.79|59.1|56.7|0
1729031700000|2024-10-15 22:35:00|59.1|56.7|59.1|56.7|59.13|56.73|59.01|56.61|0
1729032000000|2024-10-15 22:40:00|59.07|56.67|59.3|56.9|59.3|56.9|59.07|56.67|0
1729032300000|2024-10-15 22:45:00|59.27|56.87|59.18|56.78|59.27|56.87|59.17|56.77|0
1729032600000|2024-10-15 22:50:00|59.21|56.81|58.85|56.45|59.21|56.81|58.82|56.42|0
1729032900000|2024-10-15 22:55:00|58.84|56.44|58.85|56.45|58.88|56.48|58.79|56.39|0
1729033200000|2024-10-15 23:00:00|58.82|56.42|58.73|56.33|58.82|56.42|58.58|56.18|0
1729033500000|2024-10-15 23:05:00|58.7|56.3|58.73|56.33|58.85|56.45|58.7|56.3|0
1729033800000|2024-10-15 23:10:00|58.76|56.36|58.81|56.41|58.83|56.43|58.64|56.24|0
1729034100000|2024-10-15 23:15:00|58.84|56.44|58.69|56.29|58.84|56.44|58.67|56.27|0
1729034400000|2024-10-15 23:20:00|58.66|56.26|58.69|56.29|58.78|56.38|58.63|56.23|0
1729034700000|2024-10-15 23:25:00|58.66|56.26|58.63|56.23|58.69|56.29|58.63|56.23|0
1729035000000|2024-10-15 23:30:00|58.65|56.25|58.66|56.26|58.75|56.35|58.63|56.23|0
1729035300000|2024-10-15 23:35:00|58.63|56.23|58.69|56.29|58.75|56.35|58.61|56.21|0
1729035600000|2024-10-15 23:40:00|58.72|56.32|58.63|56.23|58.75|56.35|58.63|56.23|0
1729035900000|2024-10-15 23:45:00|58.6|56.2|58.62|56.22|58.62|56.22|58.51|56.11|0
1729036200000|2024-10-15 23:50:00|58.65|56.25|58.7|56.3|58.8|56.4|58.64|56.24|0
1729036500000|2024-10-15 23:55:00|58.71|56.31|58.8|56.4|58.86|56.46|58.65|56.25|0
1729036800000|2024-10-16 00:00:00|58.74|56.34|58.88|56.48|58.92|56.52|58.74|56.34|0
1729037100000|2024-10-16 00:05:00|58.91|56.51|58.88|56.48|58.97|56.57|58.85|56.45|0
1729037400000|2024-10-16 00:10:00|58.9|56.5|58.78|56.38|58.9|56.5|58.73|56.33|0
1729037700000|2024-10-16 00:15:00|58.79|56.39|59.36|56.96|59.81|57.41|58.7|56.3|0
1729038000000|2024-10-16 00:20:00|59.42|57.02|59.33|56.93|59.48|57.08|59.27|56.87|0
1729038300000|2024-10-16 00:25:00|59.3|56.9|59.42|57.02|59.54|57.14|59.3|56.9|0
1729038600000|2024-10-16 00:30:00|59.32|57.12|59.38|57.18|59.44|57.24|59.32|57.12|0
1729038900000|2024-10-16 00:35:00|59.41|57.21|59.11|56.91|59.41|57.21|59.08|56.88|0
1729039200000|2024-10-16 00:40:00|59.08|56.88|59.34|57.14|59.34|57.14|59.08|56.88|0
1729039500000|2024-10-16 00:45:00|59.36|57.16|59.4|57.2|59.46|57.26|59.34|57.14|0
1729039800000|2024-10-16 00:50:00|59.37|57.17|59.49|57.29|59.52|57.32|59.34|57.14|0
1729040100000|2024-10-16 00:55:00|59.46|57.26|59.4|57.2|59.52|57.32|59.34|57.14|0
1729040400000|2024-10-16 01:00:00|59.41|57.21|59.46|57.26|59.49|57.29|59.34|57.14|0
1729040700000|2024-10-16 01:05:00|59.47|57.27|59.6|57.4|59.6|57.4|59.44|57.24|0
1729041000000|2024-10-16 01:10:00|59.63|57.43|59.51|57.31|59.72|57.52|59.45|57.25|0
1729041300000|2024-10-16 01:15:00|59.48|57.28|59.3|57.1|59.48|57.28|59.29|57.09|0
1729041600000|2024-10-16 01:20:00|59.33|57.13|60.01|57.81|60.01|57.81|59.24|57.04|0
1729041900000|2024-10-16 01:25:00|59.24|57.04|59.34|57.14|59.36|57.16|59.24|57.04|0
1729042200000|2024-10-16 01:30:00|59.3|57.1|59.38|57.18|59.44|57.24|59.27|57.07|0
1729042500000|2024-10-16 01:35:00|59.41|57.21|59.23|57.03|59.44|57.24|59.23|57.03|0
1729042800000|2024-10-16 01:40:00|59.26|57.06|59.17|56.97|59.29|57.09|59.11|56.91|0
1729043100000|2024-10-16 01:45:00|59.14|56.94|59.14|56.94|59.14|56.94|58.96|56.76|0
1729043400000|2024-10-16 01:50:00|59.11|56.91|58.96|56.76|59.11|56.91|58.96|56.76|0
1729043700000|2024-10-16 01:55:00|58.99|56.79|59.13|56.93|59.25|57.05|58.96|56.76|0
1729044000000|2024-10-16 02:00:00|59.15|56.95|59.13|56.93|59.16|56.96|59.1|56.9|0
1729044300000|2024-10-16 02:05:00|59.16|56.96|59.13|56.93|59.22|57.02|59.1|56.9|0
1729044600000|2024-10-16 02:10:00|59.16|56.96|59.04|56.84|59.16|56.96|59.01|56.81|0
1729044900000|2024-10-16 02:15:00|59.07|56.87|59.13|56.93|59.19|56.99|59.04|56.84|0
1729045200000|2024-10-16 02:20:00|59.16|56.96|59.04|56.84|59.16|56.96|58.95|56.75|0
1729045500000|2024-10-16 02:25:00|59.01|56.81|59.09|56.89|59.09|56.89|58.92|56.72|0
1729045800000|2024-10-16 02:30:00|59.06|56.86|58.97|56.77|59.09|56.89|58.91|56.71|0
1729046100000|2024-10-16 02:35:00|58.94|56.74|58.91|56.71|58.97|56.77|58.91|56.71|0
1729046400000|2024-10-16 02:40:00|58.94|56.74|58.94|56.74|58.97|56.77|58.91|56.71|0
1729046700000|2024-10-16 02:45:00|58.91|56.71|58.94|56.74|58.94|56.74|58.91|56.71|0
1729047000000|2024-10-16 02:50:00|58.97|56.77|59.02|56.82|59.05|56.85|58.94|56.74|0
1729047300000|2024-10-16 02:55:00|58.99|56.79|59.02|56.82|59.02|56.82|58.96|56.76|0
1729047600000|2024-10-16 03:00:00|58.99|56.79|59.08|56.88|59.11|56.91|58.99|56.79|0
1729047900000|2024-10-16 03:05:00|59.06|56.86|59.08|56.88|59.14|56.94|58.99|56.79|0
1729048200000|2024-10-16 03:10:00|59.05|56.85|58.96|56.76|59.08|56.88|58.96|56.76|0
1729048500000|2024-10-16 03:15:00|58.97|56.77|59.01|56.81|59.04|56.84|58.97|56.77|0
1729048800000|2024-10-16 03:20:00|59.04|56.84|58.95|56.75|59.04|56.84|58.92|56.72|0
1729049100000|2024-10-16 03:25:00|58.98|56.78|58.89|56.69|58.98|56.78|58.89|56.69|0
1729049400000|2024-10-16 03:30:00|58.86|56.66|58.92|56.72|58.92|56.72|58.86|56.66|0
1729049700000|2024-10-16 03:35:00|58.95|56.75|58.98|56.78|59.04|56.84|58.92|56.72|0
1729050000000|2024-10-16 03:40:00|58.96|56.76|58.83|56.63|58.98|56.78|58.8|56.6|0
1729050300000|2024-10-16 03:45:00|58.85|56.65|58.85|56.65|58.88|56.68|58.79|56.59|0
1729050600000|2024-10-16 03:50:00|58.88|56.68|58.79|56.59|58.88|56.68|58.79|56.59|0
1729050900000|2024-10-16 03:55:00|58.76|56.56|58.79|56.59|58.79|56.59|58.73|56.53|0
1729051200000|2024-10-16 04:00:00|58.76|56.56|58.76|56.56|58.79|56.59|58.73|56.53|0
1729051500000|2024-10-16 04:05:00|58.73|56.53|58.7|56.5|58.76|56.56|58.7|56.5|0
1729051800000|2024-10-16 04:10:00|58.71|56.51|58.72|56.52|58.73|56.53|58.7|56.5|0
1729052100000|2024-10-16 04:15:00|58.75|56.55|58.81|56.61|58.81|56.61|58.75|56.55|0
1729052400000|2024-10-16 04:20:00|58.84|56.64|58.93|56.73|58.94|56.74|58.84|56.64|0
1729052700000|2024-10-16 04:25:00|58.9|56.7|58.9|56.7|58.9|56.7|58.87|56.67|0
1729053000000|2024-10-16 04:30:00|58.93|56.73|58.84|56.64|58.93|56.73|58.84|56.64|0
1729053300000|2024-10-16 04:35:00|58.86|56.66|58.77|56.57|58.88|56.68|58.77|56.57|0
1729053600000|2024-10-16 04:40:00|58.74|56.54|58.83|56.63|58.86|56.66|58.74|56.54|0
1729053900000|2024-10-16 04:45:00|58.8|56.6|58.86|56.66|58.89|56.69|58.8|56.6|0
1729054200000|2024-10-16 04:50:00|58.89|56.69|58.87|56.67|58.89|56.69|58.83|56.63|0
1729054500000|2024-10-16 04:55:00|58.89|56.69|58.8|56.6|58.89|56.69|58.8|56.6|0
1729054800000|2024-10-16 05:00:00|58.77|56.57|58.82|56.62|58.82|56.62|58.76|56.56|0
1729055100000|2024-10-16 05:05:00|58.81|56.61|59.06|56.86|59.09|56.89|58.79|56.59|0
1729055400000|2024-10-16 05:10:00|59|56.8|59|56.8|59.06|56.86|59|56.8|0
1729055700000|2024-10-16 05:15:00|59.01|56.81|59.08|56.88|59.09|56.89|59|56.8|0
1729056000000|2024-10-16 05:20:00|59.11|56.91|59.05|56.85|59.14|56.94|59.05|56.85|0
1729056300000|2024-10-16 05:25:00|59.02|56.82|58.78|56.58|59.02|56.82|58.78|56.58|0
1729056600000|2024-10-16 05:30:00|58.81|56.61|58.93|56.73|58.99|56.79|58.78|56.58|0
1729056900000|2024-10-16 05:35:00|58.96|56.76|60.31|58.11|60.34|58.14|58.89|56.69|0
1729057200000|2024-10-16 05:40:00|60.28|58.08|60.25|58.05|60.29|58.09|60.22|58.02|0
1729057500000|2024-10-16 05:45:00|60.22|58.02|60.27|58.07|60.33|58.13|60.21|58.01|0
1729057800000|2024-10-16 05:50:00|60.24|58.04|60.39|58.19|60.39|58.19|60.15|57.95|0
1729058100000|2024-10-16 05:55:00|60.36|58.16|60.24|58.04|60.44|58.24|60.18|57.98|0
1729058400000|2024-10-16 06:00:00|60.3|58.1|60.51|58.31|60.57|58.37|60.3|58.1|0
1729058700000|2024-10-16 06:05:00|60.48|58.28|60.54|58.34|60.6|58.4|60.48|58.28|0
1729059000000|2024-10-16 06:10:00|60.6|58.4|60.54|58.34|60.66|58.46|60.5|58.3|0
1729059300000|2024-10-16 06:15:00|60.53|58.33|60.59|58.39|60.59|58.39|60.41|58.21|0
1729059600000|2024-10-16 06:20:00|60.62|58.42|60.65|58.45|60.77|58.57|60.62|58.42|0
1729059900000|2024-10-16 06:25:00|60.68|58.48|60.56|58.36|60.77|58.57|60.56|58.36|0
1729060200000|2024-10-16 06:30:00|60.59|58.39|60.57|58.37|60.59|58.39|60.47|58.27|0
1729060500000|2024-10-16 06:35:00|60.59|58.39|60.4|58.2|60.59|58.39|60.4|58.2|0
1729060800000|2024-10-16 06:40:00|60.43|58.23|60.49|58.29|60.58|58.38|60.4|58.2|0
1729061100000|2024-10-16 06:45:00|60.52|58.32|60.28|58.08|60.52|58.32|60.28|58.08|0
1729061400000|2024-10-16 06:50:00|60.31|58.11|60.28|58.08|60.31|58.11|60.22|58.02|0
1729061700000|2024-10-16 06:55:00|60.31|58.11|60.52|58.32|60.52|58.32|60.28|58.08|0
1729062000000|2024-10-16 07:00:00|60.55|58.35|60.48|58.28|60.88|58.68|60.42|58.22|0
1729062300000|2024-10-16 07:05:00|60.51|58.31|60.72|58.52|60.85|58.65|60.47|58.27|0
1729062600000|2024-10-16 07:10:00|60.69|58.49|60.96|58.76|61.15|58.95|60.69|58.49|0
1729062900000|2024-10-16 07:15:00|61|58.8|61.22|59.02|61.27|59.07|60.92|58.72|0
1729063200000|2024-10-16 07:20:00|61.27|59.07|61.48|59.28|61.54|59.34|61.08|58.88|0
1729063500000|2024-10-16 07:25:00|61.45|59.25|60.9|58.7|61.45|59.25|60.87|58.67|0
1729063800000|2024-10-16 07:30:00|60.93|58.73|60.53|58.33|60.93|58.73|60.53|58.33|0
1729064100000|2024-10-16 07:35:00|60.5|58.3|60.71|58.51|60.77|58.57|60.38|58.18|0
1729064400000|2024-10-16 07:40:00|60.68|58.48|60.53|58.33|60.71|58.51|60.44|58.24|0
1729064700000|2024-10-16 07:45:00|60.56|58.36|60.41|58.21|60.71|58.51|60.41|58.21|0
1729065000000|2024-10-16 07:50:00|60.38|58.18|60.49|58.29|60.53|58.33|60.37|58.17|0
1729065300000|2024-10-16 07:55:00|60.48|58.28|60.34|58.14|60.52|58.32|60.28|58.08|0
1729065600000|2024-10-16 08:00:00|60.31|58.11|60.46|58.26|60.64|58.44|60.25|58.05|0
1729065900000|2024-10-16 08:05:00|60.49|58.29|60.58|58.38|60.73|58.53|60.46|58.26|0
1729066200000|2024-10-16 08:10:00|60.59|58.39|60.88|58.68|60.88|58.68|60.4|58.2|0
1729066500000|2024-10-16 08:15:00|60.91|58.71|60.73|58.53|61|58.8|60.67|58.47|0
1729066800000|2024-10-16 08:20:00|60.76|58.56|60.94|58.74|61|58.8|60.66|58.46|0
1729067100000|2024-10-16 08:25:00|60.92|58.72|60.57|58.37|61.06|58.86|60.57|58.37|0
1729067400000|2024-10-16 08:30:00|60.54|58.34|60.75|58.55|60.75|58.55|60.54|58.34|0
1729067700000|2024-10-16 08:35:00|60.74|58.54|60.63|58.43|60.93|58.73|60.48|58.28|0
1729068000000|2024-10-16 08:40:00|60.6|58.4|60.56|58.36|60.81|58.61|60.5|58.3|0
1729068300000|2024-10-16 08:45:00|60.53|58.33|60.65|58.45|60.71|58.51|60.53|58.33|0
1729068600000|2024-10-16 08:50:00|60.68|58.48|60.68|58.48|60.71|58.51|60.59|58.39|0
1729068900000|2024-10-16 08:55:00|60.71|58.51|60.68|58.48|60.8|58.6|60.61|58.41|0
1729069200000|2024-10-16 09:00:00|60.71|58.51|60.59|58.39|60.77|58.57|60.53|58.33|0
1729069500000|2024-10-16 09:05:00|60.57|58.37|60.45|58.25|60.71|58.51|60.37|58.17|0
1729069800000|2024-10-16 09:10:00|60.43|58.23|60.34|58.14|60.55|58.35|60.34|58.14|0
1729070100000|2024-10-16 09:15:00|60.37|58.17|60.88|58.68|60.88|58.68|60.28|58.08|0
1729070400000|2024-10-16 09:20:00|60.85|58.65|61.06|58.86|61.06|58.86|60.85|58.65|0
1729070700000|2024-10-16 09:25:00|61.09|58.89|61.12|58.92|61.24|59.04|61.06|58.86|0
1729071000000|2024-10-16 09:30:00|61.1|58.9|61.02|58.82|61.15|58.95|60.78|58.58|0
1729071300000|2024-10-16 09:35:00|61.04|58.84|60.87|58.67|61.14|58.94|60.84|58.64|0
1729071600000|2024-10-16 09:40:00|60.88|58.68|61.02|58.82|61.02|58.82|60.84|58.64|0
1729071900000|2024-10-16 09:45:00|61.05|58.85|60.96|58.76|61.17|58.97|60.96|58.76|0
1729072200000|2024-10-16 09:50:00|60.97|58.77|60.95|58.75|61.01|58.81|60.83|58.63|0
1729072500000|2024-10-16 09:55:00|60.92|58.72|60.77|58.57|60.98|58.78|60.77|58.57|0
1729072800000|2024-10-16 10:00:00|60.74|58.54|60.89|58.69|60.95|58.75|60.71|58.51|0
1729073100000|2024-10-16 10:05:00|60.86|58.66|61.01|58.81|61.01|58.81|60.74|58.54|0
1729073400000|2024-10-16 10:10:00|60.99|58.79|60.95|58.75|61.07|58.87|60.92|58.72|0
1729073700000|2024-10-16 10:15:00|60.96|58.76|60.94|58.74|61.13|58.93|60.94|58.74|0
1729074000000|2024-10-16 10:20:00|60.91|58.71|60.84|58.64|60.97|58.77|60.76|58.56|0
1729074300000|2024-10-16 10:25:00|60.82|58.62|60.88|58.68|60.91|58.71|60.76|58.56|0
1729074600000|2024-10-16 10:30:00|60.91|58.71|60.85|58.65|60.94|58.74|60.82|58.62|0
1729074900000|2024-10-16 10:35:00|60.82|58.62|60.84|58.64|60.87|58.67|60.69|58.49|0
1729075200000|2024-10-16 10:40:00|60.87|58.67|60.84|58.64|60.9|58.7|60.78|58.58|0
1729075500000|2024-10-16 10:45:00|60.9|58.7|60.75|58.55|60.93|58.73|60.75|58.55|0
1729075800000|2024-10-16 10:50:00|60.78|58.58|60.78|58.58|60.84|58.64|60.75|58.55|0
1729076100000|2024-10-16 10:55:00|60.76|58.56|60.69|58.49|60.78|58.58|60.69|58.49|0
1729076400000|2024-10-16 11:00:00|60.72|58.52|60.74|58.54|60.77|58.57|60.58|58.38|0
1729076700000|2024-10-16 11:05:00|60.76|58.56|60.53|58.33|60.86|58.66|60.53|58.33|0
1729077000000|2024-10-16 11:10:00|60.5|58.3|60.47|58.27|60.56|58.36|60.44|58.24|0
1729077300000|2024-10-16 11:15:00|60.41|58.21|60.47|58.27|60.48|58.28|60.38|58.18|0
1729077600000|2024-10-16 11:20:00|60.44|58.24|60.43|58.23|60.5|58.3|60.4|58.2|0
1729077900000|2024-10-16 11:25:00|60.45|58.25|60.37|58.17|60.49|58.29|60.34|58.14|0
1729078200000|2024-10-16 11:30:00|60.4|58.2|60.4|58.2|60.4|58.2|60.28|58.08|0
1729078500000|2024-10-16 11:35:00|60.43|58.23|60.58|58.38|60.58|58.38|60.31|58.11|0
1729078800000|2024-10-16 11:40:00|60.61|58.41|60.64|58.44|60.7|58.5|60.61|58.41|0
1729079100000|2024-10-16 11:45:00|60.67|58.47|60.54|58.34|60.7|58.5|60.39|58.19|0
1729079400000|2024-10-16 11:50:00|60.6|58.4|60.54|58.34|60.63|58.43|60.48|58.28|0
1729079700000|2024-10-16 11:55:00|60.53|58.33|60.33|58.13|60.54|58.34|60.24|58.04|0
1729080000000|2024-10-16 12:00:00|60.36|58.16|60.51|58.31|60.59|58.39|60.27|58.07|0
1729080300000|2024-10-16 12:05:00|60.54|58.34|60.45|58.25|60.66|58.46|60.42|58.22|0
1729080600000|2024-10-16 12:10:00|60.48|58.28|60.56|58.36|60.6|58.4|60.44|58.24|0
1729080900000|2024-10-16 12:15:00|60.5|58.3|60.59|58.39|60.62|58.42|60.5|58.3|0
1729081200000|2024-10-16 12:20:00|60.62|58.42|60.59|58.39|60.77|58.57|60.59|58.39|0
1729081500000|2024-10-16 12:25:00|60.56|58.36|60.47|58.27|60.59|58.39|60.41|58.21|0
1729081800000|2024-10-16 12:30:00|60.44|58.24|60.53|58.33|60.65|58.45|60.44|58.24|0
1729082100000|2024-10-16 12:35:00|60.56|58.36|60.7|58.5|60.83|58.63|60.53|58.33|0
1729082400000|2024-10-16 12:40:00|60.72|58.52|60.88|58.68|60.88|58.68|60.7|58.5|0
1729082700000|2024-10-16 12:45:00|60.85|58.65|60.7|58.5|61.01|58.81|60.7|58.5|0
1729083000000|2024-10-16 12:50:00|60.67|58.47|60.37|58.17|60.7|58.5|60.25|58.05|0
1729083300000|2024-10-16 12:55:00|60.4|58.2|60.58|58.38|60.61|58.41|60.4|58.2|0
1729083600000|2024-10-16 13:00:00|60.61|58.41|60.22|58.02|60.61|58.41|60.22|58.02|0
1729083900000|2024-10-16 13:05:00|60.19|57.99|60.38|58.18|60.4|58.2|60.16|57.96|0
1729084200000|2024-10-16 13:10:00|60.4|58.2|60.31|58.11|60.52|58.32|60.22|58.02|0
1729084500000|2024-10-16 13:15:00|60.28|58.08|60.48|58.28|60.48|58.28|60.27|58.07|0
1729084800000|2024-10-16 13:20:00|60.51|58.31|60.42|58.22|60.63|58.43|60.42|58.22|0
1729085100000|2024-10-16 13:25:00|60.45|58.25|60.75|58.55|60.93|58.73|60.24|58.04|0
1729085400000|2024-10-16 13:30:00|60.72|58.52|60.77|58.57|61.36|59.16|60.54|58.34|0
1729085700000|2024-10-16 13:35:00|60.8|58.6|61.19|58.99|61.19|58.99|60.57|58.37|0
1729086000000|2024-10-16 13:40:00|61.16|58.96|61.61|59.41|61.67|59.47|61.01|58.81|0
1729086300000|2024-10-16 13:45:00|61.58|59.38|61.39|59.19|61.73|59.53|61.15|58.95|0
1729086600000|2024-10-16 13:50:00|61.49|59.29|61.51|59.31|61.73|59.53|61.39|59.19|0
1729086900000|2024-10-16 13:55:00|61.48|59.28|61.51|59.31|61.64|59.44|61.39|59.19|0
1729087200000|2024-10-16 14:00:00|61.45|59.25|60.6|58.4|61.6|59.4|60.57|58.37|0
1729087500000|2024-10-16 14:05:00|60.57|58.37|60.03|57.83|61.23|59.03|60.03|57.83|0
1729087800000|2024-10-16 14:10:00|60.06|57.86|60.18|57.98|60.3|58.1|60.06|57.86|0
1729088100000|2024-10-16 14:15:00|60.21|58.01|59.79|57.59|60.33|58.13|59.61|57.41|0
1729088400000|2024-10-16 14:20:00|59.76|57.56|59.22|57.02|59.79|57.59|59.17|56.97|0
1729088700000|2024-10-16 14:25:00|59.2|57|59.1|56.9|59.22|57.02|58.78|56.58|0
1729089000000|2024-10-16 14:30:00|59.13|56.93|58.94|56.74|59.54|57.34|58.91|56.71|0
1729089300000|2024-10-16 14:35:00|58.91|56.71|59.92|57.72|60.04|57.84|58.91|56.71|0
1729089600000|2024-10-16 14:40:00|59.89|57.69|60.52|58.32|60.64|58.44|59.56|57.36|0
1729089900000|2024-10-16 14:45:00|60.43|58.23|60.27|58.07|60.61|58.41|60.21|58.01|0
1729090200000|2024-10-16 14:50:00|60.21|58.01|59.7|57.5|60.24|58.04|59.64|57.44|0
1729090500000|2024-10-16 14:55:00|59.67|57.47|59.96|57.76|60.14|57.94|59.58|57.38|0
1729090800000|2024-10-16 15:00:00|59.87|57.67|59.95|57.75|60.05|57.85|59.75|57.55|0
1729091100000|2024-10-16 15:05:00|59.92|57.72|60.04|57.84|60.34|58.14|59.86|57.66|0
1729091400000|2024-10-16 15:10:00|59.98|57.78|59.59|57.39|59.98|57.78|59.38|57.18|0
1729091700000|2024-10-16 15:15:00|59.56|57.36|59.46|57.26|59.59|57.39|59.29|57.09|0
1729092000000|2024-10-16 15:20:00|59.44|57.24|59.55|57.35|59.82|57.62|59.19|56.99|0
1729092300000|2024-10-16 15:25:00|59.52|57.32|59.32|57.12|59.7|57.5|59.11|56.91|0
1729092600000|2024-10-16 15:30:00|59.35|57.15|59.35|57.15|59.55|57.35|59.29|57.09|0
1729092900000|2024-10-16 15:35:00|59.37|57.17|59.25|57.05|59.61|57.41|59.05|56.85|0
1729093200000|2024-10-16 15:40:00|59.22|57.02|59.16|56.96|59.25|57.05|58.99|56.79|0
1729093500000|2024-10-16 15:45:00|59.19|56.99|59.67|57.47|59.82|57.62|59.19|56.99|0
1729093800000|2024-10-16 15:50:00|59.61|57.41|59.84|57.64|59.87|57.67|59.55|57.35|0
1729094100000|2024-10-16 15:55:00|59.87|57.67|59.75|57.55|59.99|57.79|59.63|57.43|0
1729094400000|2024-10-16 16:00:00|59.78|57.58|59.54|57.34|59.78|57.58|59.27|57.07|0
1729094700000|2024-10-16 16:05:00|59.51|57.31|59.21|57.01|59.66|57.46|59.06|56.86|0
1729095000000|2024-10-16 16:10:00|59.18|56.98|59.27|57.07|59.42|57.22|59.06|56.86|0
1729095300000|2024-10-16 16:15:00|59.24|57.04|59.27|57.07|59.54|57.34|59.21|57.01|0
1729095600000|2024-10-16 16:20:00|59.25|57.05|59.15|56.95|59.3|57.1|59.09|56.89|0
1729095900000|2024-10-16 16:25:00|59.12|56.92|59.06|56.86|59.12|56.92|58.88|56.68|0
1729096200000|2024-10-16 16:30:00|59.03|56.83|59.08|56.88|59.11|56.91|58.73|56.53|0
1729096500000|2024-10-16 16:35:00|59.11|56.91|58.9|56.7|59.2|57|58.87|56.67|0
1729096800000|2024-10-16 16:40:00|58.87|56.67|58.87|56.67|58.93|56.73|58.76|56.56|0
1729097100000|2024-10-16 16:45:00|58.9|56.7|59.08|56.88|59.08|56.88|58.81|56.61|0
1729097400000|2024-10-16 16:50:00|59.05|56.85|58.57|56.37|59.05|56.85|58.57|56.37|0
1729097700000|2024-10-16 16:55:00|58.54|56.34|58.38|56.18|59.34|57.14|58.38|56.18|0
1729098000000|2024-10-16 17:00:00|58.35|56.15|58.29|56.09|58.43|56.23|58.14|55.94|0
1729098300000|2024-10-16 17:05:00|58.31|56.11|58.55|56.35|58.61|56.41|58.26|56.06|0
1729098600000|2024-10-16 17:10:00|58.52|56.32|58.46|56.26|58.55|56.35|58.4|56.2|0
1729098900000|2024-10-16 17:15:00|58.43|56.23|58.78|56.58|58.87|56.67|58.25|56.05|0
1729099200000|2024-10-16 17:20:00|58.81|56.61|58.78|56.58|58.93|56.73|58.66|56.46|0
1729099500000|2024-10-16 17:25:00|58.69|56.49|58.63|56.43|58.7|56.5|58.36|56.16|0
1729099800000|2024-10-16 17:30:00|58.66|56.46|58.45|56.25|58.66|56.46|58.45|56.25|0
1729100100000|2024-10-16 17:35:00|58.42|56.22|58.62|56.42|58.65|56.45|58.42|56.22|0
1729100400000|2024-10-16 17:40:00|58.59|56.39|58.27|56.07|58.65|56.45|58.24|56.04|0
1729100700000|2024-10-16 17:45:00|58.24|56.04|58.21|56.01|58.33|56.13|58.06|55.86|0
1729101000000|2024-10-16 17:50:00|58.18|55.98|58.38|56.18|58.38|56.18|58.15|55.95|0
1729101300000|2024-10-16 17:55:00|58.35|56.15|58.06|55.86|58.35|56.15|58|55.8|0
1729101600000|2024-10-16 18:00:00|58.09|55.89|58.06|55.86|58.15|55.95|57.88|55.68|0
1729101900000|2024-10-16 18:05:00|58.09|55.89|58.03|55.83|58.2|56|57.97|55.77|0
1729102200000|2024-10-16 18:10:00|58|55.8|57.82|55.62|58.03|55.83|57.76|55.56|0
1729102500000|2024-10-16 18:15:00|57.85|55.65|57.73|55.53|57.88|55.68|57.67|55.47|0
1729102800000|2024-10-16 18:20:00|57.7|55.5|56.84|54.64|57.7|55.5|56.75|54.55|0
1729103100000|2024-10-16 18:25:00|56.86|54.66|57.7|55.5|58.28|56.08|56.84|54.64|0
1729103400000|2024-10-16 18:30:00|57.73|55.53|57.87|55.67|57.96|55.76|57.47|55.27|0
1729103700000|2024-10-16 18:35:00|57.81|55.61|57.98|55.78|58.07|55.87|57.78|55.58|0
1729104000000|2024-10-16 18:40:00|58.01|55.81|57.52|55.32|58.13|55.93|57.46|55.26|0
1729104300000|2024-10-16 18:45:00|57.49|55.29|57.43|55.23|57.6|55.4|57.34|55.14|0
1729104600000|2024-10-16 18:50:00|57.49|55.29|57.6|55.4|57.66|55.46|57.37|55.17|0
1729104900000|2024-10-16 18:55:00|57.57|55.37|57.57|55.37|57.63|55.43|57.43|55.23|0
1729105200000|2024-10-16 19:00:00|57.6|55.4|57.74|55.54|57.92|55.72|57.57|55.37|0
1729105500000|2024-10-16 19:05:00|57.77|55.57|57.16|54.96|57.8|55.6|57.16|54.96|0
1729105800000|2024-10-16 19:10:00|57.13|54.93|57.13|54.93|57.19|54.99|56.93|54.73|0
1729106100000|2024-10-16 19:15:00|57.16|54.96|57.07|54.87|57.19|54.99|56.93|54.73|0
1729106400000|2024-10-16 19:20:00|57.04|54.84|57.36|55.16|57.41|55.21|57.04|54.84|0
1729106700000|2024-10-16 19:25:00|57.39|55.19|57.24|55.04|57.39|55.19|57.15|54.95|0
1729107000000|2024-10-16 19:30:00|57.27|55.07|57.06|54.86|57.41|55.21|57.06|54.86|0
1729107300000|2024-10-16 19:35:00|57.09|54.89|57.21|55.01|57.27|55.07|57.09|54.89|0
1729107600000|2024-10-16 19:40:00|57.18|54.98|57.15|54.95|57.21|55.01|57.09|54.89|0
1729107900000|2024-10-16 19:45:00|57.18|54.98|56.86|54.66|57.35|55.15|56.86|54.66|0
1729108200000|2024-10-16 19:50:00|56.83|54.63|57|54.8|57.17|54.97|56.77|54.57|0
1729108500000|2024-10-16 19:55:00|56.97|54.77|56.88|54.68|57.2|55|56.85|54.65|0
1729108800000|2024-10-16 20:00:00|57.02|54.82|57.02|54.82|57.23|55.03|56.99|54.79|0
1729109100000|2024-10-16 20:05:00|56.99|54.79|57.11|54.91|57.17|54.97|56.99|54.79|0
1729109400000|2024-10-16 20:10:00|57.14|54.94|57.08|54.88|57.14|54.94|57.02|54.82|0
1729109700000|2024-10-16 20:15:00|57.18|54.78|57.35|54.95|57.41|55.01|57.18|54.78|0
1729110000000|2024-10-16 20:20:00|57.32|54.92|57.23|54.83|57.4|55|57.23|54.83|0
1729110300000|2024-10-16 20:25:00|57.22|54.82|57.14|54.74|57.23|54.83|57.14|54.74|0
1729110600000|2024-10-16 20:30:00|57.11|54.71|57.08|54.68|57.14|54.74|57.08|54.68|0
1729110900000|2024-10-16 20:35:00|57.05|54.65|57.14|54.74|57.14|54.74|57.05|54.65|0
1729111200000|2024-10-16 20:40:00|57.11|54.71|57.19|54.79|57.19|54.79|57.07|54.67|0
1729111500000|2024-10-16 20:45:00|57.22|54.82|57.19|54.79|57.25|54.85|57.13|54.73|0
1729111800000|2024-10-16 20:50:00|57.18|54.78|57.48|55.08|57.51|55.11|57.18|54.78|0
1729112100000|2024-10-16 20:55:00|57.45|55.05|57.43|55.03|57.51|55.11|57.3|54.9|0
1729112400000|2024-10-16 21:00:00|57.48|55.08|57.42|55.02|57.5|55.1|57.42|55.02|0
1729112700000|2024-10-16 21:05:00|57.41|55.01|57.42|55.02|57.43|55.03|57.41|55.01|0
1729113000000|2024-10-16 21:10:00|57.45|55.05|57.43|55.03|57.45|55.05|57.42|55.02|0
1729113300000|2024-10-16 21:15:00|57.41|55.01|57.41|55.01|57.42|55.02|57.41|55.01|0
1729113600000|2024-10-16 21:20:00|57.42|55.02|57.43|55.03|57.43|55.03|57.41|55.01|0
1729113900000|2024-10-16 21:25:00|57.42|55.02|57.4|55|57.43|55.03|57.4|55|0
1729114200000|2024-10-16 21:30:00|57.45|55.05|57.47|55.07|57.47|55.07|57.45|55.05|0
1729114500000|2024-10-16 21:35:00|57.45|55.05|57.44|55.04|57.47|55.07|57.42|55.02|0
1729114800000|2024-10-16 21:40:00|57.45|55.05|57.41|55.01|57.45|55.05|57.41|55.01|0
1729115100000|2024-10-16 21:45:00|57.4|55|57.45|55.05|57.45|55.05|57.39|54.99|0
1729115400000|2024-10-16 21:50:00|57.44|55.04|57.44|55.04|57.45|55.05|57.44|55.04|0
1729116000000|2024-10-16 22:00:00|57.35|54.95|57.42|55.02|57.49|55.09|57.31|54.91|0
1729116300000|2024-10-16 22:05:00|57.45|55.05|57.65|55.25|57.65|55.25|57.42|55.02|0
1729116600000|2024-10-16 22:10:00|57.62|55.22|57.62|55.22|57.74|55.34|57.62|55.22|0
1729116900000|2024-10-16 22:15:00|57.61|55.21|57.62|55.22|57.65|55.25|57.5|55.1|0
1729117200000|2024-10-16 22:20:00|57.59|55.19|57.62|55.22|57.67|55.27|57.56|55.16|0
1729117500000|2024-10-16 22:25:00|57.65|55.25|57.61|55.21|57.67|55.27|57.59|55.19|0
1729117800000|2024-10-16 22:30:00|57.59|55.19|57.55|55.15|57.6|55.2|57.53|55.13|0
1729118100000|2024-10-16 22:35:00|57.58|55.18|57.58|55.18|57.76|55.36|57.58|55.18|0
1729118400000|2024-10-16 22:40:00|57.55|55.15|57.58|55.18|57.61|55.21|57.55|55.15|0
1729118700000|2024-10-16 22:45:00|57.55|55.15|57.61|55.21|57.64|55.24|57.49|55.09|0
1729119000000|2024-10-16 22:50:00|57.62|55.22|57.52|55.12|57.64|55.24|57.49|55.09|0
1729119300000|2024-10-16 22:55:00|57.49|55.09|57.54|55.14|57.55|55.15|57.46|55.06|0
1729119600000|2024-10-16 23:00:00|57.56|55.16|57.63|55.23|57.66|55.26|57.51|55.11|0
1729119900000|2024-10-16 23:05:00|57.66|55.26|57.71|55.31|57.77|55.37|57.66|55.26|0
1729120200000|2024-10-16 23:10:00|57.69|55.29|57.63|55.23|57.69|55.29|57.63|55.23|0
1729120500000|2024-10-16 23:15:00|57.65|55.25|57.71|55.31|57.74|55.34|57.62|55.22|0
1729120800000|2024-10-16 23:20:00|57.7|55.3|57.74|55.34|57.74|55.34|57.7|55.3|0
1729121100000|2024-10-16 23:25:00|57.71|55.31|57.71|55.31|57.74|55.34|57.68|55.28|0
1729121400000|2024-10-16 23:30:00|57.68|55.28|57.88|55.48|57.88|55.48|57.65|55.25|0
1729121700000|2024-10-16 23:35:00|57.89|55.49|57.88|55.48|57.94|55.54|57.82|55.42|0
1729122000000|2024-10-16 23:40:00|57.86|55.46|57.79|55.39|57.88|55.48|57.79|55.39|0
1729122300000|2024-10-16 23:45:00|57.77|55.37|57.9|55.5|57.93|55.53|57.76|55.36|0
1729122600000|2024-10-16 23:50:00|57.87|55.47|57.84|55.44|57.9|55.5|57.84|55.44|0
1729122900000|2024-10-16 23:55:00|57.87|55.47|57.9|55.5|57.96|55.56|57.87|55.47|0
1729123200000|2024-10-17 00:00:00|57.96|55.56|58.01|55.61|58.13|55.73|57.9|55.5|0
1729123500000|2024-10-17 00:05:00|58|55.6|58.19|55.79|58.19|55.79|57.98|55.58|0
1729123800000|2024-10-17 00:10:00|58.24|55.84|58.3|55.9|58.48|56.08|58.16|55.76|0
1729124100000|2024-10-17 00:15:00|58.33|55.93|58.18|55.78|58.56|56.16|58.18|55.78|0
1729124400000|2024-10-17 00:20:00|58.21|55.81|58.18|55.78|58.21|55.81|58.15|55.75|0
1729124700000|2024-10-17 00:25:00|58.15|55.75|57.92|55.52|58.15|55.75|57.92|55.52|0
1729125000000|2024-10-17 00:30:00|57.82|55.62|57.81|55.61|57.9|55.7|57.55|55.35|0
1729125300000|2024-10-17 00:35:00|57.83|55.63|57.78|55.58|57.87|55.67|57.78|55.58|0
1729125600000|2024-10-17 00:40:00|57.81|55.61|57.75|55.55|57.84|55.64|57.69|55.49|0
1729125900000|2024-10-17 00:45:00|57.77|55.57|57.84|55.64|57.87|55.67|57.75|55.55|0
1729126200000|2024-10-17 00:50:00|57.82|55.62|57.85|55.65|57.89|55.69|57.81|55.61|0
1729126500000|2024-10-17 00:55:00|57.83|55.63|57.8|55.6|57.89|55.69|57.78|55.58|0
1729126800000|2024-10-17 01:00:00|57.77|55.57|57.8|55.6|57.86|55.66|57.77|55.57|0
1729127100000|2024-10-17 01:05:00|57.82|55.62|57.71|55.51|57.86|55.66|57.71|55.51|0
1729127400000|2024-10-17 01:10:00|57.68|55.48|57.74|55.54|57.77|55.57|57.57|55.37|0
1729127700000|2024-10-17 01:15:00|57.77|55.57|58|55.8|58|55.8|57.74|55.54|0
1729128000000|2024-10-17 01:20:00|57.97|55.77|57.97|55.77|58.06|55.86|57.94|55.74|0
1729128300000|2024-10-17 01:25:00|58|55.8|58.08|55.88|58.08|55.88|58|55.8|0
1729128600000|2024-10-17 01:30:00|58.05|55.85|58.05|55.85|58.2|56|58.02|55.82|0
1729128900000|2024-10-17 01:35:00|58.07|55.87|57.99|55.79|58.07|55.87|57.93|55.73|0
1729129200000|2024-10-17 01:40:00|58.04|55.84|57.96|55.76|58.04|55.84|57.93|55.73|0
1729129500000|2024-10-17 01:45:00|57.93|55.73|57.9|55.7|58.02|55.82|57.9|55.7|0
1729129800000|2024-10-17 01:50:00|57.92|55.72|57.9|55.7|57.99|55.79|57.9|55.7|0
1729130100000|2024-10-17 01:55:00|57.91|55.71|57.81|55.61|57.96|55.76|57.81|55.61|0
1729130400000|2024-10-17 02:00:00|57.82|55.62|57.72|55.52|57.87|55.67|57.69|55.49|0
1729130700000|2024-10-17 02:05:00|57.69|55.49|57.78|55.58|57.86|55.66|57.69|55.49|0
1729131000000|2024-10-17 02:10:00|57.75|55.55|57.83|55.63|57.89|55.69|57.75|55.55|0
1729131300000|2024-10-17 02:15:00|57.82|55.62|57.89|55.69|57.96|55.76|57.8|55.6|0
1729131600000|2024-10-17 02:20:00|57.86|55.66|57.74|55.54|57.9|55.7|57.68|55.48|0
1729131900000|2024-10-17 02:25:00|57.77|55.57|57.88|55.68|57.94|55.74|57.74|55.54|0
1729132200000|2024-10-17 02:30:00|57.86|55.66|57.85|55.65|57.91|55.71|57.82|55.62|0
1729132500000|2024-10-17 02:35:00|57.88|55.68|58.06|55.86|58.06|55.86|57.85|55.65|0
1729132800000|2024-10-17 02:40:00|58.07|55.87|58.23|56.03|58.55|56.35|58.06|55.86|0
1729133100000|2024-10-17 02:45:00|58.2|56|58.11|55.91|58.26|56.06|58.05|55.85|0
1729133400000|2024-10-17 02:50:00|58.14|55.94|58.2|56|58.23|56.03|58.11|55.91|0
1729133700000|2024-10-17 02:55:00|58.21|56.01|58.11|55.91|58.22|56.02|58.08|55.88|0
1729134000000|2024-10-17 03:00:00|58.14|55.94|57.99|55.79|58.14|55.94|57.97|55.77|0
1729134300000|2024-10-17 03:05:00|57.96|55.76|57.96|55.76|58.05|55.85|57.96|55.76|0
1729134600000|2024-10-17 03:10:00|57.94|55.74|58.16|55.96|58.16|55.96|57.93|55.73|0
1729134900000|2024-10-17 03:15:00|58.13|55.93|58.1|55.9|58.13|55.93|58.07|55.87|0
1729135200000|2024-10-17 03:20:00|58.07|55.87|58.18|55.98|58.18|55.98|58.04|55.84|0
1729135500000|2024-10-17 03:25:00|58.15|55.95|58.12|55.92|58.21|56.01|58.1|55.9|0
1729135800000|2024-10-17 03:30:00|58.14|55.94|58.27|56.07|58.27|56.07|58.12|55.92|0
1729136100000|2024-10-17 03:35:00|58.24|56.04|58.12|55.92|58.27|56.07|58.12|55.92|0
1729136400000|2024-10-17 03:40:00|58.09|55.89|58.18|55.98|58.21|56.01|58.06|55.86|0
1729136700000|2024-10-17 03:45:00|58.19|55.99|58.23|56.03|58.23|56.03|58.15|55.95|0
1729137000000|2024-10-17 03:50:00|58.2|56|58.23|56.03|58.29|56.09|58.17|55.97|0
1729137300000|2024-10-17 03:55:00|58.26|56.06|58.23|56.03|58.27|56.07|58.2|56|0
1729137600000|2024-10-17 04:00:00|58.24|56.04|58.26|56.06|58.26|56.06|58.2|56|0
1729137900000|2024-10-17 04:05:00|58.27|56.07|58.34|56.14|58.34|56.14|58.26|56.06|0
1729138200000|2024-10-17 04:10:00|58.37|56.17|58.31|56.11|58.46|56.26|58.31|56.11|0
1729138500000|2024-10-17 04:15:00|58.34|56.14|58.31|56.11|58.37|56.17|58.31|56.11|0
1729138800000|2024-10-17 04:20:00|58.28|56.08|58.34|56.14|58.37|56.17|58.25|56.05|0
1729139100000|2024-10-17 04:25:00|58.35|56.15|58.33|56.13|58.39|56.19|58.31|56.11|0
1729139400000|2024-10-17 04:30:00|58.3|56.1|58.33|56.13|58.39|56.19|58.27|56.07|0
1729139700000|2024-10-17 04:35:00|58.3|56.1|58.36|56.16|58.36|56.16|58.3|56.1|0
1729140000000|2024-10-17 04:40:00|58.39|56.19|58.3|56.1|58.39|56.19|58.3|56.1|0
1729140300000|2024-10-17 04:45:00|58.27|56.07|58.3|56.1|58.3|56.1|58.21|56.01|0
1729140600000|2024-10-17 04:50:00|58.31|56.11|58.32|56.12|58.41|56.21|58.31|56.11|0
1729140900000|2024-10-17 04:55:00|58.29|56.09|58.29|56.09|58.32|56.12|58.29|56.09|0
1729141200000|2024-10-17 05:00:00|58.32|56.12|58.26|56.06|58.38|56.18|58.23|56.03|0
1729141500000|2024-10-17 05:05:00|58.28|56.08|58.14|55.94|58.28|56.08|58.11|55.91|0
1729141800000|2024-10-17 05:10:00|58.08|55.88|58.05|55.85|58.17|55.97|58.05|55.85|0
1729142100000|2024-10-17 05:15:00|58.08|55.88|57.96|55.76|58.08|55.88|57.92|55.72|0
1729142400000|2024-10-17 05:20:00|57.93|55.73|57.93|55.73|57.96|55.76|57.85|55.65|0
1729142700000|2024-10-17 05:25:00|57.96|55.76|58.08|55.88|58.08|55.88|57.93|55.73|0
1729143000000|2024-10-17 05:30:00|58.11|55.91|57.61|55.41|58.11|55.91|57.61|55.41|0
1729143300000|2024-10-17 05:35:00|57.64|55.44|57.4|55.2|57.64|55.44|57.4|55.2|0
1729143600000|2024-10-17 05:40:00|57.43|55.23|57.49|55.29|57.58|55.38|57.43|55.23|0
1729143900000|2024-10-17 05:45:00|57.46|55.26|57.41|55.21|57.49|55.29|57.37|55.17|0
1729144200000|2024-10-17 05:50:00|57.4|55.2|57.42|55.22|57.51|55.31|57.37|55.17|0
1729144500000|2024-10-17 05:55:00|57.4|55.2|57.45|55.25|57.45|55.25|57.34|55.14|0
1729144800000|2024-10-17 06:00:00|57.39|55.19|57.48|55.28|57.54|55.34|57.28|55.08|0
1729145100000|2024-10-17 06:05:00|57.45|55.25|57.13|54.93|57.54|55.34|57.04|54.84|0
1729145400000|2024-10-17 06:10:00|57.14|54.94|56.84|54.64|57.14|54.94|56.75|54.55|0
1729145700000|2024-10-17 06:15:00|56.88|54.68|56.72|54.52|56.88|54.68|56.72|54.52|0
1729146000000|2024-10-17 06:20:00|56.69|54.49|56.84|54.64|56.89|54.69|56.58|54.38|0
1729146300000|2024-10-17 06:25:00|56.81|54.61|56.72|54.52|56.84|54.64|56.65|54.45|0
1729146600000|2024-10-17 06:30:00|56.69|54.49|56.49|54.29|56.69|54.49|56.49|54.29|0
1729146900000|2024-10-17 06:35:00|56.52|54.32|55.97|53.77|56.55|54.35|55.81|53.61|0
1729147200000|2024-10-17 06:40:00|55.99|53.79|55.97|53.77|56.03|53.83|55.83|53.63|0
1729147500000|2024-10-17 06:45:00|55.96|53.76|55.83|53.63|56.09|53.89|55.77|53.57|0
1729147800000|2024-10-17 06:50:00|55.8|53.6|56.07|53.87|56.25|54.05|55.74|53.54|0
1729148100000|2024-10-17 06:55:00|56.04|53.84|56.03|53.83|56.3|54.1|55.96|53.76|0
1729148400000|2024-10-17 07:00:00|56.06|53.86|56.01|53.81|56.1|53.9|55.81|53.61|0
1729148700000|2024-10-17 07:05:00|55.98|53.78|56.14|53.94|56.21|54.01|55.93|53.73|0
1729149000000|2024-10-17 07:10:00|56.11|53.91|56.18|53.98|56.18|53.98|55.92|53.72|0
1729149300000|2024-10-17 07:15:00|56.21|54.01|56.06|53.86|56.21|54.01|55.94|53.74|0
1729149600000|2024-10-17 07:20:00|56.01|53.81|56.12|53.92|56.13|53.93|55.93|53.73|0
1729149900000|2024-10-17 07:25:00|56.15|53.95|55.95|53.75|56.2|54|55.86|53.66|0
1729150200000|2024-10-17 07:30:00|55.92|53.72|55.55|53.35|55.92|53.72|55.41|53.21|0
1729150500000|2024-10-17 07:35:00|55.52|53.32|55.27|53.07|55.52|53.32|55.27|53.07|0
1729150800000|2024-10-17 07:40:00|55.29|53.09|55.49|53.29|55.6|53.4|55.29|53.09|0
1729151100000|2024-10-17 07:45:00|55.52|53.32|55.57|53.37|55.71|53.51|55.49|53.29|0
1729151400000|2024-10-17 07:50:00|55.54|53.34|55.62|53.42|55.68|53.48|55.51|53.31|0
1729151700000|2024-10-17 07:55:00|55.65|53.45|55.43|53.23|55.71|53.51|55.41|53.21|0
1729152000000|2024-10-17 08:00:00|55.4|53.2|55.17|52.97|55.4|53.2|55.06|52.86|0
1729152300000|2024-10-17 08:05:00|55.14|52.94|55.2|53|55.51|53.31|55.12|52.92|0
1729152600000|2024-10-17 08:10:00|55.17|52.97|55.17|52.97|55.28|53.08|55.11|52.91|0
1729152900000|2024-10-17 08:15:00|55.2|53|55.47|53.27|55.47|53.27|54.97|52.77|0
1729153200000|2024-10-17 08:20:00|55.5|53.3|55.33|53.13|55.5|53.3|55.27|53.07|0
1729153500000|2024-10-17 08:25:00|55.3|53.1|55.07|52.87|55.41|53.21|55.07|52.87|0
1729153800000|2024-10-17 08:30:00|55.05|52.85|55.02|52.82|55.07|52.87|54.85|52.65|0
1729154100000|2024-10-17 08:35:00|54.99|52.79|55.1|52.9|55.13|52.93|54.93|52.73|0
1729154400000|2024-10-17 08:40:00|55.07|52.87|55.07|52.87|55.15|52.95|55.04|52.84|0
1729154700000|2024-10-17 08:45:00|55.08|52.88|54.9|52.7|55.09|52.89|54.87|52.67|0
1729155000000|2024-10-17 08:50:00|54.93|52.73|54.7|52.5|54.95|52.75|54.67|52.47|0
1729155300000|2024-10-17 08:55:00|54.67|52.47|54.67|52.47|54.81|52.61|54.62|52.42|0
1729155600000|2024-10-17 09:00:00|54.64|52.44|54.63|52.43|54.97|52.77|54.58|52.38|0
1729155900000|2024-10-17 09:05:00|54.66|52.46|54.55|52.35|54.69|52.49|54.41|52.21|0
1729156200000|2024-10-17 09:10:00|54.58|52.38|54.74|52.54|54.74|52.54|54.49|52.29|0
1729156500000|2024-10-17 09:15:00|54.71|52.51|54.63|52.43|54.77|52.57|54.55|52.35|0
1729156800000|2024-10-17 09:20:00|54.6|52.4|54.63|52.43|54.65|52.45|54.52|52.32|0
1729157100000|2024-10-17 09:25:00|54.61|52.41|54.62|52.42|54.76|52.56|54.57|52.37|0
1729157400000|2024-10-17 09:30:00|54.65|52.45|54.93|52.73|54.93|52.73|54.65|52.45|0
1729157700000|2024-10-17 09:35:00|54.91|52.71|54.51|52.31|54.91|52.71|54.51|52.31|0
1729158000000|2024-10-17 09:40:00|54.48|52.28|54.51|52.31|54.59|52.39|54.45|52.25|0
1729158300000|2024-10-17 09:45:00|54.52|52.32|54.42|52.22|54.54|52.34|54.31|52.11|0
1729158600000|2024-10-17 09:50:00|54.4|52.2|54.26|52.06|54.4|52.2|54.26|52.06|0
1729158900000|2024-10-17 09:55:00|54.28|52.08|54.36|52.16|54.47|52.27|54.28|52.08|0
1729159200000|2024-10-17 10:00:00|54.45|52.25|54.35|52.15|54.45|52.25|54.31|52.11|0
1729159500000|2024-10-17 10:05:00|54.36|52.16|54.31|52.11|54.39|52.19|54.28|52.08|0
1729159800000|2024-10-17 10:10:00|54.33|52.13|54.16|51.96|54.71|52.51|54.1|51.9|0
1729160100000|2024-10-17 10:15:00|54.18|51.98|54.21|52.01|54.26|52.06|54.13|51.93|0
1729160400000|2024-10-17 10:20:00|54.18|51.98|54.18|51.98|54.29|52.09|54.15|51.95|0
1729160700000|2024-10-17 10:25:00|54.21|52.01|54.21|52.01|54.26|52.06|54.15|51.95|0
1729161000000|2024-10-17 10:30:00|54.18|51.98|54.42|52.22|54.45|52.25|54.15|51.95|0
1729161300000|2024-10-17 10:35:00|54.45|52.25|54.42|52.22|54.48|52.28|54.39|52.19|0
1729161600000|2024-10-17 10:40:00|54.41|52.21|54.34|52.14|54.42|52.22|54.28|52.08|0
1729161900000|2024-10-17 10:45:00|54.31|52.11|54.28|52.08|54.36|52.16|54.23|52.03|0
1729162200000|2024-10-17 10:50:00|54.27|52.07|54.1|51.9|54.28|52.08|54.09|51.89|0
1729162500000|2024-10-17 10:55:00|54.11|51.91|53.95|51.75|54.11|51.91|53.89|51.69|0
1729162800000|2024-10-17 11:00:00|54|51.8|54.27|52.07|54.33|52.13|53.97|51.77|0
1729163100000|2024-10-17 11:05:00|54.26|52.06|54.27|52.07|54.33|52.13|54.08|51.88|0
1729163400000|2024-10-17 11:10:00|54.3|52.1|54.19|51.99|54.3|52.1|54.16|51.96|0
1729163700000|2024-10-17 11:15:00|54.16|51.96|54.19|51.99|54.27|52.07|54.1|51.9|0
1729164000000|2024-10-17 11:20:00|54.21|52.01|54.18|51.98|54.27|52.07|54.16|51.96|0
1729164300000|2024-10-17 11:25:00|54.21|52.01|54.16|51.96|54.29|52.09|54.07|51.87|0
1729164600000|2024-10-17 11:30:00|54.18|51.98|54.1|51.9|54.18|51.98|54.02|51.82|0
1729164900000|2024-10-17 11:35:00|54.13|51.93|54.07|51.87|54.26|52.06|54.07|51.87|0
1729165200000|2024-10-17 11:40:00|54.18|51.98|54.34|52.14|54.34|52.14|54.15|51.95|0
1729165500000|2024-10-17 11:45:00|54.31|52.11|54.34|52.14|54.37|52.17|54.26|52.06|0
1729165800000|2024-10-17 11:50:00|54.37|52.17|54.31|52.11|54.39|52.19|54.31|52.11|0
1729166100000|2024-10-17 11:55:00|54.28|52.08|54.25|52.05|54.31|52.11|54.23|52.03|0
1729166400000|2024-10-17 12:00:00|54.28|52.08|54.17|51.97|54.31|52.11|54.09|51.89|0
1729166700000|2024-10-17 12:05:00|54.18|51.98|54.11|51.91|54.22|52.02|54.06|51.86|0
1729167000000|2024-10-17 12:10:00|54.1|51.9|53.8|51.6|54.11|51.91|53.67|51.47|0
1729167300000|2024-10-17 12:15:00|53.81|51.61|53.7|51.5|53.81|51.61|53.51|51.31|0
1729167600000|2024-10-17 12:20:00|53.75|51.55|53.81|51.61|53.83|51.63|53.7|51.5|0
1729167900000|2024-10-17 12:25:00|53.83|51.63|54.01|51.81|54.13|51.93|53.83|51.63|0
1729168200000|2024-10-17 12:30:00|53.76|51.56|53.77|51.57|54.06|51.86|53.45|51.25|0
1729168500000|2024-10-17 12:35:00|53.75|51.55|53.31|51.11|53.83|51.63|53.28|51.08|0
1729168800000|2024-10-17 12:40:00|53.28|51.08|53.91|51.71|53.96|51.76|53.28|51.08|0
1729169100000|2024-10-17 12:45:00|53.93|51.73|53.71|51.51|54.1|51.9|53.66|51.46|0
1729169400000|2024-10-17 12:50:00|53.69|51.49|53.58|51.38|53.74|51.54|53.55|51.35|0
1729169700000|2024-10-17 12:55:00|53.55|51.35|53.33|51.13|53.68|51.48|53.33|51.13|0
1729170000000|2024-10-17 13:00:00|53.3|51.1|53.19|50.99|53.38|51.18|53.06|50.86|0
1729170300000|2024-10-17 13:05:00|53.17|50.97|52.65|50.45|53.19|50.99|52.57|50.37|0
1729170600000|2024-10-17 13:10:00|52.68|50.48|53.69|51.49|54.06|51.86|52.68|50.48|0
1729170900000|2024-10-17 13:15:00|53.67|51.47|53.56|51.36|53.75|51.55|53.5|51.3|0
1729171200000|2024-10-17 13:20:00|53.58|51.38|53.77|51.57|53.77|51.57|53.56|51.36|0
1729171500000|2024-10-17 13:25:00|53.8|51.6|53.66|51.46|53.91|51.71|53.61|51.41|0
1729171800000|2024-10-17 13:30:00|53.55|51.35|54.11|51.91|54.86|52.66|53.5|51.3|0
1729172100000|2024-10-17 13:35:00|54.16|51.96|55.2|53|55.83|53.63|54.16|51.96|0
1729172400000|2024-10-17 13:40:00|55.26|53.06|54.7|52.5|55.29|53.09|54.4|52.2|0
1729172700000|2024-10-17 13:45:00|54.73|52.53|54.64|52.44|54.78|52.58|54.42|52.22|0
1729173000000|2024-10-17 13:50:00|54.62|52.42|54.42|52.22|54.62|52.42|53.98|51.78|0
1729173300000|2024-10-17 13:55:00|54.39|52.19|55|52.8|55.28|53.08|54.37|52.17|0
1729173600000|2024-10-17 14:00:00|54.81|52.61|55.9|53.7|55.95|53.75|54.69|52.49|0
1729173900000|2024-10-17 14:05:00|55.84|53.64|55.98|53.78|56.29|54.09|55.73|53.53|0
1729174200000|2024-10-17 14:10:00|56.04|53.84|55.5|53.3|56.12|53.92|55.44|53.24|0
1729174500000|2024-10-17 14:15:00|55.53|53.33|55.41|53.21|55.84|53.64|55.27|53.07|0
1729174800000|2024-10-17 14:20:00|55.38|53.18|54.57|52.37|55.5|53.3|54.57|52.37|0
1729175100000|2024-10-17 14:25:00|54.6|52.4|55.07|52.87|55.97|53.77|54.6|52.4|0
1729175400000|2024-10-17 14:30:00|55.13|52.93|55.15|52.95|55.46|53.26|54.96|52.76|0
1729175700000|2024-10-17 14:35:00|55.24|53.04|55.57|53.37|56.02|53.82|55.21|53.01|0
1729176000000|2024-10-17 14:40:00|55.6|53.4|55.85|53.65|56.14|53.94|55.15|52.95|0
1729176300000|2024-10-17 14:45:00|55.82|53.62|55.74|53.54|56.02|53.82|55.6|53.4|0
1729176600000|2024-10-17 14:50:00|55.77|53.57|55.93|53.73|56.16|53.96|55.77|53.57|0
1729176900000|2024-10-17 14:55:00|55.9|53.7|55.99|53.79|56.04|53.84|55.57|53.37|0
1729177200000|2024-10-17 15:00:00|55.93|53.73|56.37|54.17|56.58|54.38|55.63|53.43|0
1729177500000|2024-10-17 15:05:00|56.4|54.2|55.38|53.18|56.4|54.2|55.27|53.07|0
1729177800000|2024-10-17 15:10:00|55.41|53.21|55.04|52.84|55.44|53.24|55.01|52.81|0
1729178100000|2024-10-17 15:15:00|55.07|52.87|54.79|52.59|55.84|53.64|54.63|52.43|0
1729178400000|2024-10-17 15:20:00|54.85|52.65|54.65|52.45|54.93|52.73|54.6|52.4|0
1729178700000|2024-10-17 15:25:00|54.62|52.42|54.21|52.01|54.62|52.42|54.18|51.98|0
1729179000000|2024-10-17 15:30:00|54.18|51.98|54.03|51.83|54.52|52.32|54|51.8|0
1729179300000|2024-10-17 15:35:00|54.06|51.86|53.95|51.75|54.36|52.16|53.84|51.64|0
1729179600000|2024-10-17 15:40:00|53.92|51.72|54.08|51.88|54.08|51.88|53.84|51.64|0
1729179900000|2024-10-17 15:45:00|54.05|51.85|54.16|51.96|54.22|52.02|53.97|51.77|0
1729180200000|2024-10-17 15:50:00|54.22|52.02|54|51.8|54.22|52.02|53.97|51.77|0
1729180500000|2024-10-17 15:55:00|54.02|51.82|53.42|51.22|54.05|51.85|53.42|51.22|0
1729180800000|2024-10-17 16:00:00|53.45|51.25|53.53|51.33|53.61|51.41|53.15|50.95|0
1729181100000|2024-10-17 16:05:00|53.5|51.3|53.71|51.51|53.8|51.6|53.33|51.13|0
1729181400000|2024-10-17 16:10:00|53.69|51.49|53.85|51.65|53.99|51.79|53.63|51.43|0
1729181700000|2024-10-17 16:15:00|53.88|51.68|53.79|51.59|53.9|51.7|53.68|51.48|0
1729182000000|2024-10-17 16:20:00|53.77|51.57|53.76|51.56|54.01|51.81|53.71|51.51|0
1729182300000|2024-10-17 16:25:00|53.79|51.59|53.9|51.7|54.01|51.81|53.76|51.56|0
1729182600000|2024-10-17 16:30:00|53.93|51.73|54.31|52.11|54.51|52.31|53.93|51.73|0
1729182900000|2024-10-17 16:35:00|54.34|52.14|53.95|51.75|54.34|52.14|53.87|51.67|0
1729183200000|2024-10-17 16:40:00|53.92|51.72|53.65|51.45|53.92|51.72|53.62|51.42|0
1729183500000|2024-10-17 16:45:00|53.67|51.47|53.73|51.53|53.81|51.61|53.67|51.47|0
1729183800000|2024-10-17 16:50:00|53.7|51.5|53.25|51.05|53.75|51.55|53.23|51.03|0
1729184100000|2024-10-17 16:55:00|53.23|51.03|53.42|51.22|53.69|51.49|53.14|50.94|0
1729184400000|2024-10-17 17:00:00|53.39|51.19|53.17|50.97|53.52|51.32|53.09|50.89|0
1729184700000|2024-10-17 17:05:00|53.2|51|53.3|51.1|53.49|51.29|53.14|50.94|0
1729185000000|2024-10-17 17:10:00|53.28|51.08|53.22|51.02|53.38|51.18|53.21|51.01|0
1729185300000|2024-10-17 17:15:00|53.25|51.05|53.46|51.26|53.49|51.29|53.19|50.99|0
1729185600000|2024-10-17 17:20:00|53.44|51.24|53.63|51.43|53.68|51.48|53.33|51.13|0
1729185900000|2024-10-17 17:25:00|53.65|51.45|53.6|51.4|53.71|51.51|53.54|51.34|0
1729186200000|2024-10-17 17:30:00|53.57|51.37|53.68|51.48|53.7|51.5|53.49|51.29|0
1729186500000|2024-10-17 17:35:00|53.65|51.45|53.51|51.31|53.68|51.48|53.46|51.26|0
1729186800000|2024-10-17 17:40:00|53.48|51.28|53.15|50.95|53.51|51.31|53.15|50.95|0
1729187100000|2024-10-17 17:45:00|53.17|50.97|53.15|50.95|53.23|51.03|53.11|50.91|0
1729187400000|2024-10-17 17:50:00|53.12|50.92|53.26|51.06|53.37|51.17|53.1|50.9|0
1729187700000|2024-10-17 17:55:00|53.29|51.09|53.42|51.22|53.5|51.3|53.26|51.06|0
1729188000000|2024-10-17 18:00:00|53.45|51.25|54.33|52.13|54.33|52.13|53.37|51.17|0
1729188300000|2024-10-17 18:05:00|54.3|52.1|55.08|52.88|55.11|52.91|54.27|52.07|0
1729188600000|2024-10-17 18:10:00|55.16|52.96|54.74|52.54|55.42|53.22|54.66|52.46|0
1729188900000|2024-10-17 18:15:00|54.77|52.57|55.38|53.18|55.41|53.21|54.74|52.54|0
1729189200000|2024-10-17 18:20:00|55.36|53.16|55.33|53.13|55.5|53.3|55.24|53.04|0
1729189500000|2024-10-17 18:25:00|55.3|53.1|55.32|53.12|55.38|53.18|54.96|52.76|0
1729189800000|2024-10-17 18:30:00|55.38|53.18|55.24|53.04|55.47|53.27|55.15|52.95|0
1729190100000|2024-10-17 18:35:00|55.27|53.07|55.07|52.87|55.58|53.38|55.07|52.87|0
1729190400000|2024-10-17 18:40:00|55.1|52.9|55.18|52.98|55.46|53.26|55.04|52.84|0
1729190700000|2024-10-17 18:45:00|55.21|53.01|55.04|52.84|55.32|53.12|54.81|52.61|0
1729191000000|2024-10-17 18:50:00|55.06|52.86|54.78|52.58|55.06|52.86|54.67|52.47|0
1729191300000|2024-10-17 18:55:00|54.81|52.61|54.56|52.36|54.92|52.72|54.56|52.36|0
1729191600000|2024-10-17 19:00:00|54.53|52.33|55.11|52.91|55.14|52.94|54.5|52.3|0
1729191900000|2024-10-17 19:05:00|55.14|52.94|54.78|52.58|55.14|52.94|54.78|52.58|0
1729192200000|2024-10-17 19:10:00|54.8|52.6|54.61|52.41|54.83|52.63|54.52|52.32|0
1729192500000|2024-10-17 19:15:00|54.63|52.43|53.72|51.52|54.74|52.54|52.94|50.74|0
1729192800000|2024-10-17 19:20:00|53.78|51.58|53.86|51.66|54.05|51.85|53.75|51.55|0
1729193100000|2024-10-17 19:25:00|53.89|51.69|54.22|52.02|54.23|52.03|53.89|51.69|0
1729193400000|2024-10-17 19:30:00|54.25|52.05|54.16|51.96|54.44|52.24|54.08|51.88|0
1729193700000|2024-10-17 19:35:00|54.13|51.93|54.47|52.27|54.55|52.35|54.13|51.93|0
1729194000000|2024-10-17 19:40:00|54.45|52.25|54.18|51.98|54.49|52.29|54.13|51.93|0
1729194300000|2024-10-17 19:45:00|54.21|52.01|53.68|51.48|54.49|52.29|53.65|51.45|0
1729194600000|2024-10-17 19:50:00|53.79|51.59|53.51|51.31|53.95|51.75|53.45|51.25|0
1729194900000|2024-10-17 19:55:00|53.73|51.53|53.81|51.61|53.9|51.7|53.48|51.28|0
1729195200000|2024-10-17 20:00:00|53.78|51.58|53.59|51.39|53.87|51.67|53.31|51.11|0
1729195500000|2024-10-17 20:05:00|53.61|51.41|53.34|51.14|53.61|51.41|53.14|50.94|0
1729195800000|2024-10-17 20:10:00|53.31|51.11|53.58|51.38|53.61|51.41|53.17|50.97|0
1729196100000|2024-10-17 20:15:00|53.65|51.25|53.35|50.95|53.65|51.25|53.32|50.92|0
1729196400000|2024-10-17 20:20:00|53.38|50.98|53.43|51.03|53.48|51.08|53.35|50.95|0
1729196700000|2024-10-17 20:25:00|53.46|51.06|53.65|51.25|53.65|51.25|53.46|51.06|0
1729197000000|2024-10-17 20:30:00|53.68|51.28|53.62|51.22|53.73|51.33|53.62|51.22|0
1729197300000|2024-10-17 20:35:00|53.65|51.25|53.73|51.33|53.73|51.33|53.59|51.19|0
1729197600000|2024-10-17 20:40:00|53.7|51.3|53.7|51.3|53.7|51.3|53.64|51.24|0
1729197900000|2024-10-17 20:45:00|53.67|51.27|53.61|51.21|53.67|51.27|53.56|51.16|0
1729198200000|2024-10-17 20:50:00|53.59|51.19|53.56|51.16|53.64|51.24|53.56|51.16|0
1729198500000|2024-10-17 20:55:00|53.57|51.17|53.74|51.34|53.76|51.36|53.57|51.17|0
1729198800000|2024-10-17 21:00:00|53.67|51.27|53.73|51.33|53.75|51.35|53.65|51.25|0
1729199100000|2024-10-17 21:05:00|53.67|51.27|53.72|51.32|53.74|51.34|53.65|51.25|0
1729199400000|2024-10-17 21:10:00|53.7|51.3|53.7|51.3|53.7|51.3|53.7|51.3|0
1729199700000|2024-10-17 21:15:00|53.63|51.23|53.7|51.3|53.7|51.3|53.61|51.21|0
1729200000000|2024-10-17 21:20:00|53.65|51.25|53.66|51.26|53.76|51.36|53.65|51.25|0
1729200300000|2024-10-17 21:25:00|53.65|51.25|53.65|51.25|53.65|51.25|53.65|51.25|0
1729200600000|2024-10-17 21:30:00|53.64|51.24|53.64|51.24|53.64|51.24|53.64|51.24|0
1729200900000|2024-10-17 21:35:00|53.61|51.21|53.63|51.23|53.64|51.24|53.61|51.21|0
1729201200000|2024-10-17 21:40:00|53.64|51.24|53.64|51.24|53.64|51.24|53.63|51.23|0
1729201500000|2024-10-17 21:45:00|53.63|51.23|53.65|51.25|53.65|51.25|53.62|51.22|0
1729201800000|2024-10-17 21:50:00|53.67|51.27|53.66|51.26|53.67|51.27|53.65|51.25|0
1729202100000|2024-10-17 21:55:00|53.65|51.25|53.67|51.27|53.68|51.28|53.63|51.23|0
1729202400000|2024-10-17 22:00:00|53.82|51.42|53.78|51.38|53.84|51.44|53.55|51.15|0
1729202700000|2024-10-17 22:05:00|53.81|51.41|53.68|51.28|53.83|51.43|53.64|51.24|0
1729203000000|2024-10-17 22:10:00|53.67|51.27|53.61|51.21|53.67|51.27|53.57|51.17|0
1729203300000|2024-10-17 22:15:00|53.64|51.24|53.47|51.07|53.64|51.24|53.44|51.04|0
1729203600000|2024-10-17 22:20:00|53.55|51.15|53.41|51.01|53.55|51.15|53.36|50.96|0
1729203900000|2024-10-17 22:25:00|53.4|51|53.33|50.93|53.4|51|53.3|50.9|0
1729204200000|2024-10-17 22:30:00|53.31|50.91|53.16|50.76|53.33|50.93|53.08|50.68|0
1729204500000|2024-10-17 22:35:00|53.13|50.73|53.1|50.7|53.19|50.79|53.08|50.68|0
1729204800000|2024-10-17 22:40:00|53.13|50.73|53.1|50.7|53.13|50.73|53.1|50.7|0
1729205100000|2024-10-17 22:45:00|53.07|50.67|53.1|50.7|53.13|50.73|53.05|50.65|0
1729205400000|2024-10-17 22:50:00|53.09|50.69|53.12|50.72|53.13|50.73|53.02|50.62|0
1729205700000|2024-10-17 22:55:00|53.1|50.7|53.19|50.79|53.26|50.86|53.1|50.7|0
1729206000000|2024-10-17 23:00:00|53.21|50.81|53.26|50.86|53.29|50.89|53.18|50.78|0
1729206300000|2024-10-17 23:05:00|53.29|50.89|53.35|50.95|53.37|50.97|53.26|50.86|0
1729206600000|2024-10-17 23:10:00|53.34|50.94|53.2|50.8|53.34|50.94|53.2|50.8|0
1729206900000|2024-10-17 23:15:00|53.23|50.83|53.2|50.8|53.23|50.83|53.2|50.8|0
1729207200000|2024-10-17 23:20:00|53.22|50.82|53.25|50.85|53.28|50.88|53.22|50.82|0
1729207500000|2024-10-17 23:25:00|53.28|50.88|53.25|50.85|53.28|50.88|53.22|50.82|0
1729207800000|2024-10-17 23:30:00|53.22|50.82|53.22|50.82|53.22|50.82|53.19|50.79|0
1729208100000|2024-10-17 23:35:00|53.19|50.79|53.16|50.76|53.25|50.85|53.14|50.74|0
1729208400000|2024-10-17 23:40:00|53.14|50.74|53.24|50.84|53.27|50.87|53.13|50.73|0
1729208700000|2024-10-17 23:45:00|53.26|50.86|53.24|50.84|53.27|50.87|53.21|50.81|0
1729209000000|2024-10-17 23:50:00|53.21|50.81|53.21|50.81|53.24|50.84|53.18|50.78|0
1729209300000|2024-10-17 23:55:00|53.18|50.78|53.16|50.76|53.18|50.78|53.16|50.76|0
1729209600000|2024-10-18 00:00:00|53.21|50.81|53.32|50.92|53.37|50.97|53.18|50.78|0
1729209900000|2024-10-18 00:05:00|53.29|50.89|53.45|51.05|53.48|51.08|53.26|50.86|0
1729210200000|2024-10-18 00:10:00|53.43|51.03|53.29|50.89|53.48|51.08|53.29|50.89|0
1729210500000|2024-10-18 00:15:00|53.4|51|54.49|52.09|54.49|52.09|53.38|50.98|0
1729210800000|2024-10-18 00:20:00|54.47|52.07|54.6|52.2|54.65|52.25|54.43|52.03|0
1729211100000|2024-10-18 00:25:00|54.65|52.25|55.27|52.87|55.5|53.1|54.62|52.22|0
1729211400000|2024-10-18 00:30:00|55.46|53.26|54.89|52.69|55.54|53.34|54.83|52.63|0
1729211700000|2024-10-18 00:35:00|54.9|52.7|54.9|52.7|54.97|52.77|54.83|52.63|0
1729212000000|2024-10-18 00:40:00|54.94|52.74|54.74|52.54|54.94|52.74|54.71|52.51|0
1729212300000|2024-10-18 00:45:00|54.71|52.51|54.66|52.46|54.85|52.65|54.66|52.46|0
1729212600000|2024-10-18 00:50:00|54.64|52.44|54.6|52.4|54.66|52.46|54.51|52.31|0
1729212900000|2024-10-18 00:55:00|54.58|52.38|54.61|52.41|54.62|52.42|54.51|52.31|0
1729213200000|2024-10-18 01:00:00|54.62|52.42|54.68|52.48|54.73|52.53|54.57|52.37|0
1729213500000|2024-10-18 01:05:00|54.65|52.45|54.58|52.38|54.71|52.51|54.54|52.34|0
1729213800000|2024-10-18 01:10:00|54.59|52.39|54.65|52.45|54.73|52.53|54.59|52.39|0
1729214100000|2024-10-18 01:15:00|54.62|52.42|54.67|52.47|54.67|52.47|54.59|52.39|0
1729214400000|2024-10-18 01:20:00|54.64|52.44|54.67|52.47|54.73|52.53|54.59|52.39|0
1729214700000|2024-10-18 01:25:00|54.64|52.44|54.57|52.37|54.73|52.53|54.56|52.36|0
1729215000000|2024-10-18 01:30:00|54.56|52.36|54.71|52.51|54.75|52.55|54.5|52.3|0
1729215300000|2024-10-18 01:35:00|54.72|52.52|54.58|52.38|54.79|52.59|54.55|52.35|0
1729215600000|2024-10-18 01:40:00|54.57|52.37|54.24|52.04|54.58|52.38|54.19|51.99|0
1729215900000|2024-10-18 01:45:00|54.27|52.07|54.18|51.98|54.33|52.13|54.18|51.98|0
1729216200000|2024-10-18 01:50:00|54.2|52|54.27|52.07|54.27|52.07|54.18|51.98|0
1729216500000|2024-10-18 01:55:00|54.25|52.05|54.26|52.06|54.29|52.09|54.24|52.04|0
1729216800000|2024-10-18 02:00:00|54.24|52.04|54.4|52.2|54.4|52.2|54.15|51.95|0
1729217100000|2024-10-18 02:05:00|54.39|52.19|54.32|52.12|54.51|52.31|54.32|52.12|0
1729217400000|2024-10-18 02:10:00|54.33|52.13|54.48|52.28|54.51|52.31|54.29|52.09|0
1729217700000|2024-10-18 02:15:00|54.51|52.31|54.52|52.32|54.57|52.37|54.4|52.2|0
1729218000000|2024-10-18 02:20:00|54.54|52.34|54.42|52.22|54.56|52.36|54.39|52.19|0
1729218300000|2024-10-18 02:25:00|54.39|52.19|54.38|52.18|54.51|52.31|54.34|52.14|0
1729218600000|2024-10-18 02:30:00|54.36|52.16|54.17|51.97|54.36|52.16|54.14|51.94|0
1729218900000|2024-10-18 02:35:00|54.14|51.94|54.14|51.94|54.19|51.99|54.13|51.93|0
1729219200000|2024-10-18 02:40:00|54.17|51.97|54.25|52.05|54.28|52.08|54.14|51.94|0
1729219500000|2024-10-18 02:45:00|54.22|52.02|54.38|52.18|54.39|52.19|54.19|51.99|0
1729219800000|2024-10-18 02:50:00|54.4|52.2|54.38|52.18|54.44|52.24|54.33|52.13|0
1729220100000|2024-10-18 02:55:00|54.41|52.21|54.35|52.15|54.41|52.21|54.31|52.11|0
1729220400000|2024-10-18 03:00:00|54.34|52.14|54.21|52.01|54.38|52.18|54.21|52.01|0
1729220700000|2024-10-18 03:05:00|54.24|52.04|54.27|52.07|54.27|52.07|54.21|52.01|0
1729221000000|2024-10-18 03:10:00|54.29|52.09|54.35|52.15|54.38|52.18|54.26|52.06|0
1729221300000|2024-10-18 03:15:00|54.36|52.16|54.35|52.15|54.44|52.24|54.32|52.12|0
1729221600000|2024-10-18 03:20:00|54.36|52.16|54.29|52.09|54.4|52.2|54.29|52.09|0
1729221900000|2024-10-18 03:25:00|54.32|52.12|54.65|52.45|54.68|52.48|54.23|52.03|0
1729222200000|2024-10-18 03:30:00|54.67|52.47|54.71|52.51|54.74|52.54|54.62|52.42|0
1729222500000|2024-10-18 03:35:00|54.73|52.53|54.87|52.67|54.87|52.67|54.71|52.51|0
1729222800000|2024-10-18 03:40:00|54.89|52.69|54.84|52.64|54.9|52.7|54.82|52.62|0
1729223100000|2024-10-18 03:45:00|54.87|52.67|54.78|52.58|54.9|52.7|54.78|52.58|0
1729223400000|2024-10-18 03:50:00|54.76|52.56|54.95|52.75|54.95|52.75|54.76|52.56|0
1729223700000|2024-10-18 03:55:00|55.06|52.86|54.92|52.72|55.12|52.92|54.87|52.67|0
1729224000000|2024-10-18 04:00:00|54.95|52.75|55|52.8|55.03|52.83|54.92|52.72|0
1729224300000|2024-10-18 04:05:00|54.98|52.78|54.95|52.75|55|52.8|54.89|52.69|0
1729224600000|2024-10-18 04:10:00|54.97|52.77|54.94|52.74|54.97|52.77|54.92|52.72|0
1729224900000|2024-10-18 04:15:00|54.96|52.76|54.86|52.66|55|52.8|54.83|52.63|0
1729225200000|2024-10-18 04:20:00|54.83|52.63|54.77|52.57|54.84|52.64|54.74|52.54|0
1729225500000|2024-10-18 04:25:00|54.76|52.56|54.88|52.68|54.91|52.71|54.76|52.56|0
1729225800000|2024-10-18 04:30:00|54.83|52.63|54.77|52.57|54.88|52.68|54.77|52.57|0
1729226100000|2024-10-18 04:35:00|54.74|52.54|54.77|52.57|54.82|52.62|54.71|52.51|0
1729226400000|2024-10-18 04:40:00|54.74|52.54|54.72|52.52|54.74|52.54|54.68|52.48|0
1729226700000|2024-10-18 04:45:00|54.71|52.51|54.71|52.51|54.76|52.56|54.68|52.48|0
1729227000000|2024-10-18 04:50:00|54.68|52.48|54.7|52.5|54.73|52.53|54.68|52.48|0
1729227300000|2024-10-18 04:55:00|54.73|52.53|54.77|52.57|54.84|52.64|54.73|52.53|0
1729227600000|2024-10-18 05:00:00|54.76|52.56|54.78|52.58|54.84|52.64|54.7|52.5|0
1729227900000|2024-10-18 05:05:00|54.77|52.57|54.75|52.55|54.83|52.63|54.7|52.5|0
1729228200000|2024-10-18 05:10:00|54.73|52.53|54.64|52.44|54.73|52.53|54.64|52.44|0
1729228500000|2024-10-18 05:15:00|54.67|52.47|54.64|52.44|54.69|52.49|54.61|52.41|0
1729228800000|2024-10-18 05:20:00|54.67|52.47|54.8|52.6|54.8|52.6|54.64|52.44|0
1729229100000|2024-10-18 05:25:00|54.78|52.58|54.82|52.62|54.82|52.62|54.72|52.52|0
1729229400000|2024-10-18 05:30:00|54.8|52.6|54.63|52.43|54.8|52.6|54.63|52.43|0
1729229700000|2024-10-18 05:35:00|54.62|52.42|54.6|52.4|54.63|52.43|54.58|52.38|0
1729230000000|2024-10-18 05:40:00|54.63|52.43|54.6|52.4|54.66|52.46|54.57|52.37|0
1729230300000|2024-10-18 05:45:00|54.59|52.39|54.68|52.48|54.71|52.51|54.59|52.39|0
1729230600000|2024-10-18 05:50:00|54.7|52.5|54.51|52.31|54.71|52.51|54.51|52.31|0
1729230900000|2024-10-18 05:55:00|54.54|52.34|54.43|52.23|54.54|52.34|54.4|52.2|0
1729231200000|2024-10-18 06:00:00|54.44|52.24|54.49|52.29|54.56|52.36|54.4|52.2|0
1729231500000|2024-10-18 06:05:00|54.45|52.25|54.39|52.19|54.51|52.31|54.37|52.17|0
1729231800000|2024-10-18 06:10:00|54.37|52.17|54.36|52.16|54.45|52.25|54.34|52.14|0
1729232100000|2024-10-18 06:15:00|54.38|52.18|54.33|52.13|54.39|52.19|54.31|52.11|0
1729232400000|2024-10-18 06:20:00|54.36|52.16|54.38|52.18|54.42|52.22|54.31|52.11|0
1729232700000|2024-10-18 06:25:00|54.36|52.16|54.39|52.19|54.44|52.24|54.36|52.16|0
1729233000000|2024-10-18 06:30:00|54.37|52.17|54.3|52.1|54.4|52.2|54.3|52.1|0
1729233300000|2024-10-18 06:35:00|54.27|52.07|54.23|52.03|54.3|52.1|54.22|52.02|0
1729233600000|2024-10-18 06:40:00|54.24|52.04|54.38|52.18|54.41|52.21|54.21|52.01|0
1729233900000|2024-10-18 06:45:00|54.35|52.15|54.07|51.87|54.37|52.17|53.97|51.77|0
1729234200000|2024-10-18 06:50:00|54.08|51.88|53.97|51.77|54.11|51.91|53.94|51.74|0
1729234500000|2024-10-18 06:55:00|53.94|51.74|53.91|51.71|54.01|51.81|53.88|51.68|0
1729234800000|2024-10-18 07:00:00|53.94|51.74|53.79|51.59|53.96|51.76|53.77|51.57|0
1729235100000|2024-10-18 07:05:00|53.77|51.57|53.74|51.54|53.88|51.68|53.74|51.54|0
1729235400000|2024-10-18 07:10:00|53.77|51.57|53.71|51.51|53.85|51.65|53.71|51.51|0
1729235700000|2024-10-18 07:15:00|53.74|51.54|53.73|51.53|53.75|51.55|53.68|51.48|0
1729236000000|2024-10-18 07:20:00|53.76|51.56|53.73|51.53|53.87|51.67|53.7|51.5|0
1729236300000|2024-10-18 07:25:00|53.7|51.5|53.7|51.5|53.73|51.53|53.67|51.47|0
1729236600000|2024-10-18 07:30:00|53.76|51.56|53.7|51.5|53.78|51.58|53.67|51.47|0
1729236900000|2024-10-18 07:35:00|53.73|51.53|53.64|51.44|53.73|51.53|53.64|51.44|0
1729237200000|2024-10-18 07:40:00|53.62|51.42|53.64|51.44|53.7|51.5|53.56|51.36|0
1729237500000|2024-10-18 07:45:00|53.67|51.47|53.61|51.41|53.74|51.54|53.61|51.41|0
1729237800000|2024-10-18 07:50:00|53.6|51.4|53.31|51.11|53.61|51.41|53.31|51.11|0
1729238100000|2024-10-18 07:55:00|53.28|51.08|53.03|50.83|53.33|51.13|53.03|50.83|0
1729238400000|2024-10-18 08:00:00|53.08|50.88|52.97|50.77|53.11|50.91|52.95|50.75|0
1729238700000|2024-10-18 08:05:00|52.95|50.75|52.92|50.72|53|50.8|52.83|50.63|0
1729239000000|2024-10-18 08:10:00|52.94|50.74|52.86|50.66|52.97|50.77|52.83|50.63|0
1729239300000|2024-10-18 08:15:00|52.89|50.69|52.8|50.6|52.91|50.71|52.75|50.55|0
1729239600000|2024-10-18 08:20:00|52.83|50.63|52.94|50.74|52.94|50.74|52.8|50.6|0
1729239900000|2024-10-18 08:25:00|52.91|50.71|52.85|50.65|53.02|50.82|52.83|50.63|0
1729240200000|2024-10-18 08:30:00|52.88|50.68|52.93|50.73|52.99|50.79|52.85|50.65|0
1729240500000|2024-10-18 08:35:00|52.91|50.71|53.15|50.95|53.23|51.03|52.85|50.65|0
1729240800000|2024-10-18 08:40:00|53.18|50.98|53.04|50.84|53.18|50.98|53.01|50.81|0
1729241100000|2024-10-18 08:45:00|53.05|50.85|52.96|50.76|53.09|50.89|52.94|50.74|0
1729241400000|2024-10-18 08:50:00|52.93|50.73|53.04|50.84|53.05|50.85|52.87|50.67|0
1729241700000|2024-10-18 08:55:00|53.01|50.81|52.98|50.78|53.06|50.86|52.95|50.75|0
1729242000000|2024-10-18 09:00:00|52.95|50.75|52.9|50.7|52.98|50.78|52.87|50.67|0
1729242300000|2024-10-18 09:05:00|52.87|50.67|52.76|50.56|52.92|50.72|52.76|50.56|0
1729242600000|2024-10-18 09:10:00|52.78|50.58|52.67|50.47|52.81|50.61|52.65|50.45|0
1729242900000|2024-10-18 09:15:00|52.7|50.5|52.94|50.74|52.99|50.79|52.7|50.5|0
1729243200000|2024-10-18 09:20:00|52.92|50.72|52.87|50.67|53|50.8|52.83|50.63|0
1729243500000|2024-10-18 09:25:00|52.86|50.66|52.89|50.69|52.91|50.71|52.75|50.55|0
1729243800000|2024-10-18 09:30:00|52.86|50.66|53.1|50.9|53.19|50.99|52.86|50.66|0
1729244100000|2024-10-18 09:35:00|53.08|50.88|53.07|50.87|53.08|50.88|52.99|50.79|0
1729244400000|2024-10-18 09:40:00|53.1|50.9|53.15|50.95|53.18|50.98|52.96|50.76|0
1729244700000|2024-10-18 09:45:00|53.13|50.93|52.99|50.79|53.13|50.93|52.99|50.79|0
1729245000000|2024-10-18 09:50:00|52.96|50.76|53.23|51.03|53.29|51.09|52.93|50.73|0
1729245300000|2024-10-18 09:55:00|53.26|51.06|53.26|51.06|53.4|51.2|53.23|51.03|0
1729245600000|2024-10-18 10:00:00|53.27|51.07|53.37|51.17|53.42|51.22|53.2|51|0
1729245900000|2024-10-18 10:05:00|53.39|51.19|53.34|51.14|53.39|51.19|53.26|51.06|0
1729246200000|2024-10-18 10:10:00|53.38|51.18|53.28|51.08|53.53|51.33|53.28|51.08|0
1729246500000|2024-10-18 10:15:00|53.23|51.03|53.33|51.13|53.36|51.16|53.22|51.02|0
1729246800000|2024-10-18 10:20:00|53.36|51.16|53.19|50.99|53.39|51.19|53.14|50.94|0
1729247100000|2024-10-18 10:25:00|53.17|50.97|53.11|50.91|53.19|50.99|53.06|50.86|0
1729247400000|2024-10-18 10:30:00|53.08|50.88|53.05|50.85|53.14|50.94|53.03|50.83|0
1729247700000|2024-10-18 10:35:00|53.03|50.83|53|50.8|53.11|50.91|53|50.8|0
1729248000000|2024-10-18 10:40:00|52.97|50.77|53.02|50.82|53.05|50.85|52.97|50.77|0
1729248300000|2024-10-18 10:45:00|53.04|50.84|52.96|50.76|53.1|50.9|52.96|50.76|0
1729248600000|2024-10-18 10:50:00|52.94|50.74|53.07|50.87|53.1|50.9|52.94|50.74|0
1729248900000|2024-10-18 10:55:00|53.13|50.93|52.96|50.76|53.15|50.95|52.96|50.76|0
1729249200000|2024-10-18 11:00:00|52.99|50.79|53.07|50.87|53.1|50.9|52.85|50.65|0
1729249500000|2024-10-18 11:05:00|53.1|50.9|53.15|50.95|53.26|51.06|53.07|50.87|0
1729249800000|2024-10-18 11:10:00|53.16|50.96|52.93|50.73|53.18|50.98|52.9|50.7|0
1729250100000|2024-10-18 11:15:00|52.9|50.7|52.79|50.59|52.9|50.7|52.71|50.51|0
1729250400000|2024-10-18 11:20:00|52.76|50.56|52.68|50.48|52.84|50.64|52.68|50.48|0
1729250700000|2024-10-18 11:25:00|52.65|50.45|52.72|50.52|52.72|50.52|52.57|50.37|0
1729251000000|2024-10-18 11:30:00|52.73|50.53|52.62|50.42|52.73|50.53|52.55|50.35|0
1729251300000|2024-10-18 11:35:00|52.59|50.39|52.65|50.45|52.67|50.47|52.57|50.37|0
1729251600000|2024-10-18 11:40:00|52.63|50.43|52.67|50.47|52.75|50.55|52.62|50.42|0
1729251900000|2024-10-18 11:45:00|52.7|50.5|52.61|50.41|52.78|50.58|52.6|50.4|0
1729252200000|2024-10-18 11:50:00|52.59|50.39|52.64|50.44|52.69|50.49|52.53|50.33|0
1729252500000|2024-10-18 11:55:00|52.61|50.41|52.72|50.52|52.75|50.55|52.59|50.39|0
1729252800000|2024-10-18 12:00:00|52.67|50.47|52.75|50.55|52.75|50.55|52.64|50.44|0
1729253100000|2024-10-18 12:05:00|52.8|50.6|52.8|50.6|53.02|50.82|52.69|50.49|0
1729253400000|2024-10-18 12:10:00|52.77|50.57|52.69|50.49|52.93|50.73|52.69|50.49|0
1729253700000|2024-10-18 12:15:00|52.66|50.46|52.77|50.57|52.79|50.59|52.55|50.35|0
1729254000000|2024-10-18 12:20:00|52.78|50.58|52.83|50.63|52.85|50.65|52.71|50.51|0
1729254300000|2024-10-18 12:25:00|52.82|50.62|52.75|50.55|52.85|50.65|52.75|50.55|0
1729254600000|2024-10-18 12:30:00|52.74|50.54|52.52|50.32|52.74|50.54|52.46|50.26|0
1729254900000|2024-10-18 12:35:00|52.54|50.34|52.54|50.34|52.68|50.48|52.46|50.26|0
1729255200000|2024-10-18 12:40:00|52.51|50.31|52.35|50.15|52.62|50.42|52.35|50.15|0
1729255500000|2024-10-18 12:45:00|52.39|50.19|52.46|50.26|52.48|50.28|52.35|50.15|0
1729255800000|2024-10-18 12:50:00|52.48|50.28|52.57|50.37|53.35|51.15|52.48|50.28|0
1729256100000|2024-10-18 12:55:00|52.6|50.4|52.6|50.4|52.65|50.45|52.54|50.34|0
1729256400000|2024-10-18 13:00:00|52.62|50.42|52.59|50.39|52.62|50.42|52.54|50.34|0
1729256700000|2024-10-18 13:05:00|52.62|50.42|52.51|50.31|52.62|50.42|52.48|50.28|0
1729257000000|2024-10-18 13:10:00|52.48|50.28|52.29|50.09|52.51|50.31|52.29|50.09|0
1729257300000|2024-10-18 13:15:00|52.27|50.07|52.18|49.98|52.27|50.07|52.07|49.87|0
1729257600000|2024-10-18 13:20:00|52.13|49.93|52.21|50.01|52.21|50.01|51.94|49.74|0
1729257900000|2024-10-18 13:25:00|52.26|50.06|52.5|50.3|53|50.8|52.26|50.06|0
1729258200000|2024-10-18 13:30:00|52.45|50.25|53.67|51.47|53.67|51.47|52.34|50.14|0
1729258500000|2024-10-18 13:35:00|53.7|51.5|53.14|50.94|53.7|51.5|53.03|50.83|0
1729258800000|2024-10-18 13:40:00|53.06|50.86|51.95|49.75|53.14|50.94|51.93|49.73|0
1729259100000|2024-10-18 13:45:00|51.93|49.73|52.71|50.51|52.82|50.62|51.9|49.7|0
1729259400000|2024-10-18 13:50:00|52.69|50.49|52.63|50.43|52.91|50.71|52.41|50.21|0
1729259700000|2024-10-18 13:55:00|52.55|50.35|52.55|50.35|52.68|50.48|52.41|50.21|0
1729260000000|2024-10-18 14:00:00|52.6|50.4|52.38|50.18|52.71|50.51|52.3|50.1|0
1729260300000|2024-10-18 14:05:00|52.41|50.21|51.23|49.03|52.46|50.26|51.23|49.03|0
1729260600000|2024-10-18 14:10:00|51.15|48.95|51.85|49.65|51.85|49.65|51.07|48.87|0
1729260900000|2024-10-18 14:15:00|51.82|49.62|51.63|49.43|51.93|49.73|51.6|49.4|0
1729261200000|2024-10-18 14:20:00|51.66|49.46|51.76|49.56|52.04|49.84|51.55|49.35|0
1729261500000|2024-10-18 14:25:00|51.79|49.59|51.68|49.48|52.03|49.83|51.65|49.45|0
1729261800000|2024-10-18 14:30:00|51.65|49.45|51.76|49.56|51.87|49.67|51.49|49.29|0
1729262100000|2024-10-18 14:35:00|51.79|49.59|51.6|49.4|52.06|49.86|51.54|49.34|0
1729262400000|2024-10-18 14:40:00|51.57|49.37|51.35|49.15|51.57|49.37|51.35|49.15|0
1729262700000|2024-10-18 14:45:00|51.38|49.18|51.35|49.15|51.46|49.26|51.22|49.02|0
1729263000000|2024-10-18 14:50:00|51.38|49.18|51.62|49.42|51.65|49.45|51.27|49.07|0
1729263300000|2024-10-18 14:55:00|51.65|49.45|51.67|49.47|51.78|49.58|51.29|49.09|0
1729263600000|2024-10-18 15:00:00|51.7|49.5|51.35|49.15|51.72|49.52|51.24|49.04|0
1729263900000|2024-10-18 15:05:00|51.34|49.14|51.21|49.01|51.56|49.36|51.18|48.98|0
1729264200000|2024-10-18 15:10:00|51.24|49.04|51.47|49.27|51.47|49.27|51.02|48.82|0
1729264500000|2024-10-18 15:15:00|51.45|49.25|50.63|48.43|51.47|49.27|50.63|48.43|0
1729264800000|2024-10-18 15:20:00|50.6|48.4|50.6|48.4|50.84|48.64|50.55|48.35|0
1729265100000|2024-10-18 15:25:00|50.57|48.37|50.81|48.61|50.81|48.61|50.36|48.16|0
1729265400000|2024-10-18 15:30:00|50.78|48.58|50.31|48.11|50.78|48.58|49.89|47.69|0
1729265700000|2024-10-18 15:35:00|50.29|48.09|50.13|47.93|50.42|48.22|50.13|47.93|0
1729266000000|2024-10-18 15:40:00|50.15|47.95|50.26|48.06|50.42|48.22|50.07|47.87|0
1729266300000|2024-10-18 15:45:00|50.24|48.04|50.36|48.16|50.42|48.22|50.18|47.98|0
1729266600000|2024-10-18 15:50:00|50.39|48.19|50.23|48.03|50.44|48.24|50.23|48.03|0
1729266900000|2024-10-18 15:55:00|50.25|48.05|50.46|48.26|50.65|48.45|50.25|48.05|0
1729267200000|2024-10-18 16:00:00|50.44|48.24|50.44|48.24|50.68|48.48|50.33|48.13|0
1729267500000|2024-10-18 16:05:00|50.46|48.26|50.43|48.23|50.52|48.32|50.36|48.16|0
1729267800000|2024-10-18 16:10:00|50.41|48.21|50.59|48.39|50.59|48.39|50.41|48.21|0
1729268100000|2024-10-18 16:15:00|50.62|48.42|50.16|47.96|50.62|48.42|50.14|47.94|0
1729268400000|2024-10-18 16:20:00|50.19|47.99|50.27|48.07|50.3|48.1|50.14|47.94|0
1729268700000|2024-10-18 16:25:00|50.24|48.04|50.16|47.96|50.27|48.07|50.03|47.83|0
1729269000000|2024-10-18 16:30:00|50.13|47.93|49.97|47.77|50.21|48.01|49.97|47.77|0
1729269300000|2024-10-18 16:35:00|49.95|47.75|49.89|47.69|50.03|47.83|49.87|47.67|0
1729269600000|2024-10-18 16:40:00|49.87|47.67|49.63|47.43|49.89|47.69|49.6|47.4|0
1729269900000|2024-10-18 16:45:00|49.66|47.46|49.63|47.43|49.76|47.56|49.6|47.4|0
1729270200000|2024-10-18 16:50:00|49.6|47.4|49.21|47.01|49.6|47.4|49.18|46.98|0
1729270500000|2024-10-18 16:55:00|49.18|46.98|49.57|47.37|49.57|47.37|48.97|46.77|0
1729270800000|2024-10-18 17:00:00|49.6|47.4|49.44|47.24|49.62|47.42|49.34|47.14|0
1729271100000|2024-10-18 17:05:00|49.41|47.21|48.96|46.76|49.44|47.24|48.78|46.58|0
1729271400000|2024-10-18 17:10:00|48.93|46.73|48.9|46.7|48.93|46.73|48.78|46.58|0
1729271700000|2024-10-18 17:15:00|48.93|46.73|48.93|46.73|49.29|47.09|48.88|46.68|0
1729272000000|2024-10-18 17:20:00|48.9|46.7|49.08|46.88|49.19|46.99|48.9|46.7|0
1729272300000|2024-10-18 17:25:00|49.06|46.86|49.29|47.09|49.37|47.17|48.98|46.78|0
1729272600000|2024-10-18 17:30:00|49.26|47.06|49.05|46.85|49.39|47.19|49.05|46.85|0
1729272900000|2024-10-18 17:35:00|49.03|46.83|49.05|46.85|49.21|47.01|49.03|46.83|0
1729273200000|2024-10-18 17:40:00|49.03|46.83|49|46.8|49.13|46.93|48.95|46.75|0
1729273500000|2024-10-18 17:45:00|48.97|46.77|49.1|46.9|49.13|46.93|48.92|46.72|0
1729273800000|2024-10-18 17:50:00|49.07|46.87|49.33|47.13|49.33|47.13|49.02|46.82|0
1729274100000|2024-10-18 17:55:00|49.31|47.11|49.3|47.1|49.41|47.21|49.25|47.05|0
1729274400000|2024-10-18 18:00:00|49.36|47.16|49.22|47.02|50.09|47.89|49.15|46.95|0
1729274700000|2024-10-18 18:05:00|49.2|47|49.14|46.94|49.33|47.13|49.14|46.94|0
1729275000000|2024-10-18 18:10:00|49.09|46.89|48.88|46.68|49.14|46.94|48.86|46.66|0
1729275300000|2024-10-18 18:15:00|48.91|46.71|48.74|46.54|49.12|46.92|48.72|46.52|0
1729275600000|2024-10-18 18:20:00|48.72|46.52|48.72|46.52|48.85|46.65|48.69|46.49|0
1729275900000|2024-10-18 18:25:00|48.69|46.49|48.71|46.51|48.79|46.59|48.48|46.28|0
1729276200000|2024-10-18 18:30:00|48.69|46.49|48.95|46.75|48.95|46.75|48.64|46.44|0
1729276500000|2024-10-18 18:35:00|48.92|46.72|48.97|46.77|49.02|46.82|48.89|46.69|0
1729276800000|2024-10-18 18:40:00|49|46.8|48.89|46.69|49.05|46.85|48.79|46.59|0
1729277100000|2024-10-18 18:45:00|48.86|46.66|48.91|46.71|48.97|46.77|48.84|46.64|0
1729277400000|2024-10-18 18:50:00|48.89|46.69|49.12|46.92|49.15|46.95|48.84|46.64|0
1729277700000|2024-10-18 18:55:00|49.09|46.89|49.04|46.84|49.12|46.92|48.94|46.74|0
1729278000000|2024-10-18 19:00:00|49.12|46.92|49.38|47.18|49.67|47.47|49.09|46.89|0
1729278300000|2024-10-18 19:05:00|49.35|47.15|49.32|47.12|49.51|47.31|49.25|47.05|0
1729278600000|2024-10-18 19:10:00|49.35|47.15|49.22|47.02|49.43|47.23|49.16|46.96|0
1729278900000|2024-10-18 19:15:00|49.27|47.07|49.37|47.17|49.5|47.3|49.19|46.99|0
1729279200000|2024-10-18 19:20:00|49.4|47.2|49.61|47.41|49.66|47.46|49.37|47.17|0
1729279500000|2024-10-18 19:25:00|49.63|47.43|49.43|47.23|49.63|47.43|49.13|46.93|0
1729279800000|2024-10-18 19:30:00|49.48|47.28|49.61|47.41|49.64|47.44|49.45|47.25|0
1729280100000|2024-10-18 19:35:00|49.64|47.44|49.53|47.33|49.69|47.49|49.37|47.17|0
1729280400000|2024-10-18 19:40:00|49.56|47.36|49.69|47.49|49.82|47.62|49.56|47.36|0
1729280700000|2024-10-18 19:45:00|49.71|47.51|49.68|47.48|49.71|47.51|49.47|47.27|0
1729281000000|2024-10-18 19:50:00|49.71|47.51|49.37|47.17|49.79|47.59|49.32|47.12|0
1729281300000|2024-10-18 19:55:00|49.26|47.06|49.29|47.09|49.52|47.32|49.11|46.91|0
1729281600000|2024-10-18 20:00:00|49.44|47.24|49.18|46.98|49.52|47.32|49.13|46.93|0
1729281900000|2024-10-18 20:05:00|49.16|46.96|49.23|47.03|49.26|47.06|49|46.8|0
1729282200000|2024-10-18 20:10:00|49.21|47.01|49.2|47|49.26|47.06|49.2|47|0
1729470300000|2024-10-21 00:25:00|48.84|46.44|48.81|46.41|48.84|46.44|48.79|46.39|0
1729470600000|2024-10-21 00:30:00|48.69|46.49|48.56|46.36|48.71|46.51|48.53|46.33|0
1729470900000|2024-10-21 00:35:00|48.58|46.38|48.61|46.41|48.61|46.41|48.5|46.3|0
1729471200000|2024-10-21 00:40:00|48.58|46.38|48.58|46.38|48.58|46.38|48.5|46.3|0
1729471500000|2024-10-21 00:45:00|48.55|46.35|48.5|46.3|48.58|46.38|48.5|46.3|0
1729471800000|2024-10-21 00:50:00|48.47|46.27|48.5|46.3|48.52|46.32|48.45|46.25|0
1729472100000|2024-10-21 00:55:00|48.51|46.31|48.56|46.36|48.57|46.37|48.5|46.3|0
1729472400000|2024-10-21 01:00:00|48.55|46.35|48.6|46.4|48.62|46.42|48.52|46.32|0
1729472700000|2024-10-21 01:05:00|48.62|46.42|48.59|46.39|48.65|46.45|48.57|46.37|0
1729473000000|2024-10-21 01:10:00|48.57|46.37|48.59|46.39|48.59|46.39|48.52|46.32|0
1729473300000|2024-10-21 01:15:00|48.62|46.42|48.54|46.34|48.62|46.42|48.54|46.34|0
1729473600000|2024-10-21 01:20:00|48.53|46.33|48.46|46.26|48.56|46.36|48.46|46.26|0
1729473900000|2024-10-21 01:25:00|48.49|46.29|48.51|46.31|48.52|46.32|48.46|46.26|0
1729474200000|2024-10-21 01:30:00|48.54|46.34|48.41|46.21|48.54|46.34|48.38|46.18|0
1729474500000|2024-10-21 01:35:00|48.43|46.23|48.58|46.38|48.61|46.41|48.43|46.23|0
1729474800000|2024-10-21 01:40:00|48.57|46.37|48.43|46.23|48.58|46.38|48.4|46.2|0
1729475100000|2024-10-21 01:45:00|48.45|46.25|48.48|46.28|48.53|46.33|48.45|46.25|0
1729475400000|2024-10-21 01:50:00|48.46|46.26|48.53|46.33|48.55|46.35|48.45|46.25|0
1729475700000|2024-10-21 01:55:00|48.55|46.35|48.62|46.42|48.64|46.44|48.55|46.35|0
1729476000000|2024-10-21 02:00:00|48.63|46.43|48.6|46.4|48.63|46.43|48.58|46.38|0
1729476300000|2024-10-21 02:05:00|48.63|46.43|48.65|46.45|48.65|46.45|48.57|46.37|0
1729476600000|2024-10-21 02:10:00|48.68|46.48|48.7|46.5|48.73|46.53|48.65|46.45|0
1729476900000|2024-10-21 02:15:00|48.73|46.53|48.67|46.47|48.8|46.6|48.67|46.47|0
1729477200000|2024-10-21 02:20:00|48.7|46.5|48.64|46.44|48.72|46.52|48.64|46.44|0
1729477500000|2024-10-21 02:25:00|48.67|46.47|48.63|46.43|48.7|46.5|48.57|46.37|0
1729477800000|2024-10-21 02:30:00|48.62|46.42|48.67|46.47|48.67|46.47|48.62|46.42|0
1729478100000|2024-10-21 02:35:00|48.64|46.44|49.17|46.97|49.22|47.02|48.64|46.44|0
1729478400000|2024-10-21 02:40:00|49.19|46.99|49.29|47.09|49.32|47.12|49.17|46.97|0
1729478700000|2024-10-21 02:45:00|49.27|47.07|49.35|47.15|49.37|47.17|49.27|47.07|0
1729479000000|2024-10-21 02:50:00|49.34|47.14|49.42|47.22|49.45|47.25|49.34|47.14|0
1729479300000|2024-10-21 02:55:00|49.45|47.25|49.39|47.19|49.45|47.25|49.37|47.17|0
1729479600000|2024-10-21 03:00:00|49.38|47.18|49.42|47.22|49.44|47.24|49.37|47.17|0
1729479900000|2024-10-21 03:05:00|49.39|47.19|49.34|47.14|49.42|47.22|49.34|47.14|0
1729480200000|2024-10-21 03:10:00|49.31|47.11|49.39|47.19|49.39|47.19|49.31|47.11|0
1729480500000|2024-10-21 03:15:00|49.41|47.21|49.44|47.24|49.47|47.27|49.41|47.21|0
1729480800000|2024-10-21 03:20:00|49.46|47.26|49.46|47.26|49.46|47.26|49.41|47.21|0
1729481100000|2024-10-21 03:25:00|49.49|47.29|49.36|47.16|49.49|47.29|49.36|47.16|0
1729481400000|2024-10-21 03:30:00|49.38|47.18|49.35|47.15|49.38|47.18|49.33|47.13|0
1729481700000|2024-10-21 03:35:00|49.33|47.13|49.3|47.1|49.33|47.13|49.27|47.07|0
1729482000000|2024-10-21 03:40:00|49.33|47.13|49.32|47.12|49.43|47.23|49.32|47.12|0
1729482300000|2024-10-21 03:45:00|49.35|47.15|49.32|47.12|49.35|47.15|49.3|47.1|0
1729482600000|2024-10-21 03:50:00|49.35|47.15|49.48|47.28|49.53|47.33|49.35|47.15|0
1729482900000|2024-10-21 03:55:00|49.46|47.26|49.5|47.3|49.55|47.35|49.45|47.25|0
1729483200000|2024-10-21 04:00:00|49.52|47.32|49.54|47.34|49.55|47.35|49.5|47.3|0
1729483500000|2024-10-21 04:05:00|49.53|47.33|49.52|47.32|49.58|47.38|49.5|47.3|0
1729483800000|2024-10-21 04:10:00|49.55|47.35|49.47|47.27|49.55|47.35|49.47|47.27|0
1729484100000|2024-10-21 04:15:00|49.5|47.3|49.49|47.29|49.51|47.31|49.47|47.27|0
1729484400000|2024-10-21 04:20:00|49.52|47.32|49.52|47.32|49.6|47.4|49.49|47.29|0
1729484700000|2024-10-21 04:25:00|49.53|47.33|49.52|47.32|49.54|47.34|49.52|47.32|0
1729485000000|2024-10-21 04:30:00|49.5|47.3|49.54|47.34|49.54|47.34|49.49|47.29|0
1729485300000|2024-10-21 04:35:00|49.53|47.33|49.59|47.39|49.62|47.42|49.51|47.31|0
1729485600000|2024-10-21 04:40:00|49.62|47.42|49.69|47.49|49.7|47.5|49.62|47.42|0
1729485900000|2024-10-21 04:45:00|49.67|47.47|49.69|47.49|49.69|47.49|49.64|47.44|0
1729486200000|2024-10-21 04:50:00|49.72|47.52|49.74|47.54|49.77|47.57|49.69|47.49|0
1729486500000|2024-10-21 04:55:00|49.77|47.57|49.72|47.52|49.77|47.57|49.72|47.52|0
1729486800000|2024-10-21 05:00:00|49.74|47.54|49.71|47.51|49.82|47.62|49.69|47.49|0
1729487100000|2024-10-21 05:05:00|49.73|47.53|49.82|47.62|49.87|47.67|49.71|47.51|0
1729487400000|2024-10-21 05:10:00|49.83|47.63|49.84|47.64|49.92|47.72|49.82|47.62|0
1729487700000|2024-10-21 05:15:00|49.87|47.67|49.89|47.69|49.95|47.75|49.84|47.64|0
1729488000000|2024-10-21 05:20:00|49.87|47.67|49.84|47.64|49.87|47.67|49.76|47.56|0
1729488300000|2024-10-21 05:25:00|49.86|47.66|49.84|47.64|49.89|47.69|49.81|47.61|0
1729488600000|2024-10-21 05:30:00|49.86|47.66|49.9|47.7|49.97|47.77|49.85|47.65|0
1729488900000|2024-10-21 05:35:00|49.91|47.71|50.04|47.84|50.04|47.84|49.89|47.69|0
1729489200000|2024-10-21 05:40:00|50.02|47.82|49.91|47.71|50.07|47.87|49.91|47.71|0
1729489500000|2024-10-21 05:45:00|49.88|47.68|49.96|47.76|49.99|47.79|49.88|47.68|0
1729489800000|2024-10-21 05:50:00|49.99|47.79|49.96|47.76|50.01|47.81|49.96|47.76|0
1729490100000|2024-10-21 05:55:00|49.93|47.73|50.04|47.84|50.09|47.89|49.93|47.73|0
1729490400000|2024-10-21 06:00:00|50.05|47.85|49.95|47.75|50.09|47.89|49.93|47.73|0
1729490700000|2024-10-21 06:05:00|49.97|47.77|49.95|47.75|49.98|47.78|49.9|47.7|0
1729491000000|2024-10-21 06:10:00|49.93|47.73|50|47.8|50.03|47.83|49.9|47.7|0
1729491300000|2024-10-21 06:15:00|50.03|47.83|49.9|47.7|50.11|47.91|49.87|47.67|0
1729491600000|2024-10-21 06:20:00|49.88|47.68|49.92|47.72|50|47.8|49.87|47.67|0
1729491900000|2024-10-21 06:25:00|49.95|47.75|49.97|47.77|50|47.8|49.92|47.72|0
1729492200000|2024-10-21 06:30:00|49.99|47.79|50.02|47.82|50.02|47.82|49.92|47.72|0
1729492500000|2024-10-21 06:35:00|50.05|47.85|50.05|47.85|50.13|47.93|50.02|47.82|0
1729492800000|2024-10-21 06:40:00|50.07|47.87|50.23|48.03|50.39|48.19|50.05|47.85|0
1729493100000|2024-10-21 06:45:00|50.2|48|50.15|47.95|50.28|48.08|50.15|47.95|0
1729493400000|2024-10-21 06:50:00|50.14|47.94|50.17|47.97|50.2|48|50.12|47.92|0
1729493700000|2024-10-21 06:55:00|50.2|48|50.23|48.03|50.25|48.05|50.2|48|0
1729494000000|2024-10-21 07:00:00|50.22|48.02|49.96|47.76|50.25|48.05|49.96|47.76|0
1729494300000|2024-10-21 07:05:00|49.92|47.72|49.72|47.52|49.96|47.76|49.71|47.51|0
1729494600000|2024-10-21 07:10:00|49.69|47.49|49.74|47.54|49.93|47.73|49.69|47.49|0
1729494900000|2024-10-21 07:15:00|49.76|47.56|49.8|47.6|49.85|47.65|49.7|47.5|0
1729495200000|2024-10-21 07:20:00|49.82|47.62|49.82|47.62|49.83|47.63|49.72|47.52|0
1729495500000|2024-10-21 07:25:00|49.85|47.65|50.11|47.91|50.11|47.91|49.77|47.57|0
1729495800000|2024-10-21 07:30:00|50.03|47.83|49.97|47.77|50.19|47.99|49.9|47.7|0
1729496100000|2024-10-21 07:35:00|50|47.8|49.66|47.46|50|47.8|49.66|47.46|0
1729496400000|2024-10-21 07:40:00|49.63|47.43|49.73|47.53|49.76|47.56|49.63|47.43|0
1729496700000|2024-10-21 07:45:00|49.72|47.52|49.63|47.43|49.73|47.53|49.6|47.4|0
1729497000000|2024-10-21 07:50:00|49.64|47.44|49.81|47.61|49.84|47.64|49.63|47.43|0
1729497300000|2024-10-21 07:55:00|49.83|47.63|49.99|47.79|49.99|47.79|49.78|47.58|0
1729497600000|2024-10-21 08:00:00|50.02|47.82|49.78|47.58|50.04|47.84|49.67|47.47|0
1729497900000|2024-10-21 08:05:00|49.75|47.55|49.8|47.6|49.83|47.63|49.7|47.5|0
1729498200000|2024-10-21 08:10:00|49.79|47.59|49.99|47.79|50.04|47.84|49.78|47.58|0
1729498500000|2024-10-21 08:15:00|50.01|47.81|50|47.8|50.04|47.84|49.96|47.76|0
1729498800000|2024-10-21 08:20:00|50.01|47.81|49.96|47.76|50.04|47.84|49.9|47.7|0
1729499100000|2024-10-21 08:25:00|49.97|47.77|49.98|47.78|50.01|47.81|49.9|47.7|0
1729499400000|2024-10-21 08:30:00|49.97|47.77|49.93|47.73|49.98|47.78|49.86|47.66|0
1729499700000|2024-10-21 08:35:00|49.95|47.75|49.87|47.67|49.95|47.75|49.85|47.65|0
1729500000000|2024-10-21 08:40:00|49.84|47.64|49.82|47.62|49.92|47.72|49.79|47.59|0
1729500300000|2024-10-21 08:45:00|49.79|47.59|49.87|47.67|49.95|47.75|49.79|47.59|0
1729500600000|2024-10-21 08:50:00|49.85|47.65|49.71|47.51|49.87|47.67|49.68|47.48|0
1729500900000|2024-10-21 08:55:00|49.68|47.48|49.81|47.61|49.84|47.64|49.65|47.45|0
1729501200000|2024-10-21 09:00:00|49.82|47.62|49.89|47.69|49.91|47.71|49.78|47.58|0
1729501500000|2024-10-21 09:05:00|49.91|47.71|50.04|47.84|50.07|47.87|49.86|47.66|0
1729501800000|2024-10-21 09:10:00|50.02|47.82|50.04|47.84|50.04|47.84|49.94|47.74|0
1729502100000|2024-10-21 09:15:00|50.06|47.86|50.09|47.89|50.15|47.95|50.04|47.84|0
1729502400000|2024-10-21 09:20:00|50.07|47.87|50.33|48.13|50.36|48.16|50.07|47.87|0
1729502700000|2024-10-21 09:25:00|50.36|48.16|50.43|48.23|50.68|48.48|50.29|48.09|0
1729503000000|2024-10-21 09:30:00|50.46|48.26|50.94|48.74|51.02|48.82|50.46|48.26|0
1729503300000|2024-10-21 09:35:00|50.91|48.71|50.48|48.28|50.93|48.73|50.48|48.28|0
1729503600000|2024-10-21 09:40:00|50.46|48.26|50.32|48.12|50.46|48.26|50.31|48.11|0
1729503900000|2024-10-21 09:45:00|50.31|48.11|50.32|48.12|50.35|48.15|50.16|47.96|0
1729504200000|2024-10-21 09:50:00|50.29|48.09|50.27|48.07|50.45|48.25|50.27|48.07|0
1729504500000|2024-10-21 09:55:00|50.24|48.04|50.53|48.33|50.58|48.38|50.21|48.01|0
1729504800000|2024-10-21 10:00:00|50.56|48.36|50.58|48.38|50.64|48.44|50.48|48.28|0
1729505100000|2024-10-21 10:05:00|50.55|48.35|50.45|48.25|50.63|48.43|50.39|48.19|0
1729505400000|2024-10-21 10:10:00|50.47|48.27|50.39|48.19|50.55|48.35|50.39|48.19|0
1729505700000|2024-10-21 10:15:00|50.36|48.16|50.55|48.35|50.63|48.43|50.36|48.16|0
1729506000000|2024-10-21 10:20:00|50.58|48.38|50.6|48.4|50.63|48.43|50.52|48.32|0
1729506300000|2024-10-21 10:25:00|50.57|48.37|50.6|48.4|50.63|48.43|50.49|48.29|0
1729506600000|2024-10-21 10:30:00|50.61|48.41|50.49|48.29|50.63|48.43|50.44|48.24|0
1729506900000|2024-10-21 10:35:00|50.52|48.32|50.81|48.61|50.86|48.66|50.49|48.29|0
1729507200000|2024-10-21 10:40:00|50.84|48.64|51.13|48.93|51.13|48.93|50.7|48.5|0
1729507500000|2024-10-21 10:45:00|51.16|48.96|51.26|49.06|51.53|49.33|51.16|48.96|0
1729507800000|2024-10-21 10:50:00|51.29|49.09|51.34|49.14|51.51|49.31|51.29|49.09|0
1729508100000|2024-10-21 10:55:00|51.31|49.11|51.57|49.37|51.61|49.41|51.31|49.11|0
1729508400000|2024-10-21 11:00:00|51.5|49.3|51.42|49.22|51.67|49.47|51.39|49.19|0
1729508700000|2024-10-21 11:05:00|51.45|49.25|51.42|49.22|51.58|49.38|51.34|49.14|0
1729509000000|2024-10-21 11:10:00|51.43|49.23|51.44|49.24|51.5|49.3|51.36|49.16|0
1729509300000|2024-10-21 11:15:00|51.42|49.22|51.71|49.51|51.95|49.75|51.39|49.19|0
1729509600000|2024-10-21 11:20:00|51.74|49.54|51.86|49.66|51.88|49.68|51.66|49.46|0
1729509900000|2024-10-21 11:25:00|51.87|49.67|51.87|49.67|51.93|49.73|51.71|49.51|0
1729510200000|2024-10-21 11:30:00|51.84|49.64|51.68|49.48|52.01|49.81|51.54|49.34|0
1729510500000|2024-10-21 11:35:00|51.71|49.51|51.79|49.59|51.81|49.61|51.6|49.4|0
1729510800000|2024-10-21 11:40:00|51.76|49.56|51.65|49.45|51.76|49.56|51.54|49.34|0
1729511100000|2024-10-21 11:45:00|51.64|49.44|51.51|49.31|51.81|49.61|51.43|49.23|0
1729511400000|2024-10-21 11:50:00|51.55|49.35|51.67|49.47|51.81|49.61|51.51|49.31|0
1729511700000|2024-10-21 11:55:00|51.7|49.5|51.75|49.55|51.77|49.57|51.62|49.42|0
1729512000000|2024-10-21 12:00:00|51.72|49.52|51.1|48.9|51.89|49.69|50.25|48.05|0
1729512300000|2024-10-21 12:05:00|51.11|48.91|50.95|48.75|51.12|48.92|50.91|48.71|0
1729512600000|2024-10-21 12:10:00|50.93|48.73|50.9|48.7|51.07|48.87|50.85|48.65|0
1729512900000|2024-10-21 12:15:00|50.88|48.68|50.8|48.6|50.9|48.7|50.64|48.44|0
1729513200000|2024-10-21 12:20:00|50.77|48.57|50.69|48.49|50.82|48.62|50.5|48.3|0
1729513500000|2024-10-21 12:25:00|50.71|48.51|50.58|48.38|50.71|48.51|50.55|48.35|0
1729513800000|2024-10-21 12:30:00|50.6|48.4|50.39|48.19|50.63|48.43|50.33|48.13|0
1729514100000|2024-10-21 12:35:00|50.36|48.16|50.87|48.67|50.92|48.72|50.31|48.11|0
1729514400000|2024-10-21 12:40:00|50.89|48.69|51.14|48.94|51.27|49.07|50.57|48.37|0
1729514700000|2024-10-21 12:45:00|51.11|48.91|50.97|48.77|51.13|48.93|50.95|48.75|0
1729515000000|2024-10-21 12:50:00|51|48.8|50.96|48.76|51.11|48.91|50.94|48.74|0
1729515300000|2024-10-21 12:55:00|50.97|48.77|51.02|48.82|51.13|48.93|50.92|48.72|0
1729515600000|2024-10-21 13:00:00|50.99|48.79|50.89|48.69|51.1|48.9|50.89|48.69|0
1729515900000|2024-10-21 13:05:00|50.86|48.66|50.83|48.63|50.97|48.77|50.82|48.62|0
1729516200000|2024-10-21 13:10:00|50.82|48.62|50.77|48.57|50.86|48.66|50.72|48.52|0
1729516500000|2024-10-21 13:15:00|50.75|48.55|50.64|48.44|50.75|48.55|50.59|48.39|0
1729516800000|2024-10-21 13:20:00|50.61|48.41|50.56|48.36|50.69|48.49|50.56|48.36|0
1729517100000|2024-10-21 13:25:00|50.53|48.33|50.37|48.17|50.61|48.41|50.32|48.12|0
1729517400000|2024-10-21 13:30:00|50.24|48.04|50.31|48.11|50.4|48.2|50.05|47.85|0
1729517700000|2024-10-21 13:35:00|50.29|48.09|50.21|48.01|50.42|48.22|49.94|47.74|0
1729518000000|2024-10-21 13:40:00|50.18|47.98|50.18|47.98|50.47|48.27|50.15|47.95|0
1729518300000|2024-10-21 13:45:00|50.2|48|50.3|48.1|51.02|48.82|49.86|47.66|0
1729518600000|2024-10-21 13:50:00|50.32|48.12|50.21|48.01|50.4|48.2|50.14|47.94|0
1729518900000|2024-10-21 13:55:00|50.24|48.04|50.61|48.41|50.66|48.46|50.19|47.99|0
1729519200000|2024-10-21 14:00:00|50.56|48.36|50.45|48.25|50.61|48.41|50.21|48.01|0
1729519500000|2024-10-21 14:05:00|50.42|48.22|50.16|47.96|50.45|48.25|50.1|47.9|0
1729519800000|2024-10-21 14:10:00|50.13|47.93|49.97|47.77|50.29|48.09|49.94|47.74|0
1729520100000|2024-10-21 14:15:00|50.02|47.82|49.94|47.74|50.08|47.88|49.73|47.53|0
1729520400000|2024-10-21 14:20:00|49.92|47.72|50.23|48.03|50.26|48.06|49.84|47.64|0
1729520700000|2024-10-21 14:25:00|50.28|48.08|50.71|48.51|50.81|48.61|50.28|48.08|0
1729521000000|2024-10-21 14:30:00|50.65|48.45|51.05|48.85|51.3|49.1|50.65|48.45|0
1729521300000|2024-10-21 14:35:00|51.08|48.88|51.01|48.81|51.24|49.04|50.41|48.21|0
1729521600000|2024-10-21 14:40:00|51.03|48.83|51.22|49.02|51.49|49.29|51|48.8|0
1729521900000|2024-10-21 14:45:00|51.25|49.05|51.42|49.22|51.8|49.6|50.98|48.78|0
1729522200000|2024-10-21 14:50:00|51.39|49.19|51.41|49.21|51.58|49.38|51.09|48.89|0
1729522500000|2024-10-21 14:55:00|51.36|49.16|51.71|49.51|51.77|49.57|51.31|49.11|0
1729522800000|2024-10-21 15:00:00|51.74|49.54|52.56|50.36|52.65|50.45|51.66|49.46|0
1729523100000|2024-10-21 15:05:00|52.59|50.39|53.59|51.39|53.79|51.59|52.56|50.36|0
1729523400000|2024-10-21 15:10:00|53.62|51.42|53|50.8|53.68|51.48|52.81|50.61|0
1729523700000|2024-10-21 15:15:00|53.03|50.83|53.18|50.98|53.35|51.15|52.21|50.01|0
1729524000000|2024-10-21 15:20:00|53.21|51.01|53.51|51.31|53.57|51.37|53.15|50.95|0
1729524300000|2024-10-21 15:25:00|53.49|51.29|53.3|51.1|53.6|51.4|53.13|50.93|0
1729524600000|2024-10-21 15:30:00|53.38|51.18|53.1|50.9|53.52|51.32|53.1|50.9|0
1729524900000|2024-10-21 15:35:00|53.13|50.93|53.15|50.95|53.74|51.54|53.1|50.9|0
1729525200000|2024-10-21 15:40:00|53.21|51.01|52.76|50.56|53.32|51.12|52.68|50.48|0
1729525500000|2024-10-21 15:45:00|52.79|50.59|52.4|50.2|52.79|50.59|52.34|50.14|0
1729525800000|2024-10-21 15:50:00|52.31|50.11|52.14|49.94|52.91|50.71|51.67|49.47|0
1729526100000|2024-10-21 15:55:00|52.11|49.91|51.64|49.44|52.11|49.91|51.34|49.14|0
1729526400000|2024-10-21 16:00:00|51.67|49.47|51.67|49.47|51.91|49.71|51.5|49.3|0
1729526700000|2024-10-21 16:05:00|51.64|49.44|51.72|49.52|51.99|49.79|51.64|49.44|0
1729527000000|2024-10-21 16:10:00|51.69|49.49|51.96|49.76|52.21|50.01|51.64|49.44|0
1729527300000|2024-10-21 16:15:00|51.91|49.71|51.85|49.65|52.1|49.9|51.74|49.54|0
1729527600000|2024-10-21 16:20:00|51.82|49.62|51.71|49.51|52.02|49.82|51.69|49.49|0
1729527900000|2024-10-21 16:25:00|51.69|49.49|51.77|49.57|51.99|49.79|51.58|49.38|0
1729528200000|2024-10-21 16:30:00|51.74|49.54|51.6|49.4|51.82|49.62|51.57|49.37|0
1729528500000|2024-10-21 16:35:00|51.57|49.37|51.95|49.75|52.06|49.86|51.55|49.35|0
1729528800000|2024-10-21 16:40:00|51.87|49.67|51.79|49.59|51.95|49.75|51.73|49.53|0
1729529100000|2024-10-21 16:45:00|51.76|49.56|51.7|49.5|51.87|49.67|51.65|49.45|0
1729529400000|2024-10-21 16:50:00|51.68|49.48|51.19|48.99|51.7|49.5|51.1|48.9|0
1729529700000|2024-10-21 16:55:00|51.16|48.96|50.72|48.52|51.51|49.31|50.72|48.52|0
1729530000000|2024-10-21 17:00:00|50.74|48.54|50.69|48.49|50.8|48.6|50.58|48.38|0
1729530300000|2024-10-21 17:05:00|50.72|48.52|50.53|48.33|50.77|48.57|50.45|48.25|0
1729530600000|2024-10-21 17:10:00|50.5|48.3|50.01|47.81|50.58|48.38|50.01|47.81|0
1729530900000|2024-10-21 17:15:00|50.04|47.84|50.36|48.16|50.55|48.35|49.96|47.76|0
1729531200000|2024-10-21 17:20:00|50.38|48.18|50.17|47.97|50.52|48.32|50.17|47.97|0
1729531500000|2024-10-21 17:25:00|50.2|48|50.27|48.07|50.27|48.07|50.14|47.94|0
1729531800000|2024-10-21 17:30:00|50.25|48.05|50.14|47.94|50.3|48.1|50.14|47.94|0
1729532100000|2024-10-21 17:35:00|50.11|47.91|50.11|47.91|50.24|48.04|50.06|47.86|0
1729532400000|2024-10-21 17:40:00|50.14|47.94|50.13|47.93|50.22|48.02|50.03|47.83|0
1729532700000|2024-10-21 17:45:00|50.16|47.96|49.97|47.77|50.16|47.96|49.92|47.72|0
1729533000000|2024-10-21 17:50:00|50|47.8|49.89|47.69|50.29|48.09|49.78|47.58|0
1729533300000|2024-10-21 17:55:00|49.86|47.66|49.88|47.68|49.97|47.77|49.81|47.61|0
1729533600000|2024-10-21 18:00:00|49.86|47.66|49.91|47.71|50.1|47.9|49.86|47.66|0
1729533900000|2024-10-21 18:05:00|49.94|47.74|50.2|48|50.28|48.08|49.94|47.74|0
1729534200000|2024-10-21 18:10:00|50.17|47.97|50.31|48.11|50.31|48.11|50.07|47.87|0
1729534500000|2024-10-21 18:15:00|50.33|48.13|50.12|47.92|50.33|48.13|50.09|47.89|0
1729534800000|2024-10-21 18:20:00|50.09|47.89|50.48|48.28|50.79|48.59|50.04|47.84|0
1729535100000|2024-10-21 18:25:00|50.49|48.29|50.49|48.29|50.54|48.34|50.33|48.13|0
1729535400000|2024-10-21 18:30:00|50.51|48.31|50.46|48.26|50.76|48.56|50.43|48.23|0
1729535700000|2024-10-21 18:35:00|50.49|48.29|50.56|48.36|50.56|48.36|50.32|48.12|0
1729536000000|2024-10-21 18:40:00|50.59|48.39|50.83|48.63|50.86|48.66|50.56|48.36|0
1729536300000|2024-10-21 18:45:00|50.86|48.66|50.61|48.41|50.89|48.69|50.59|48.39|0
1729536600000|2024-10-21 18:50:00|50.64|48.44|50.77|48.57|50.8|48.6|50.56|48.36|0
1729536900000|2024-10-21 18:55:00|50.75|48.55|50.8|48.6|50.91|48.71|50.61|48.41|0
1729537200000|2024-10-21 19:00:00|50.85|48.65|50.96|48.76|51.01|48.81|50.72|48.52|0
1729537500000|2024-10-21 19:05:00|50.93|48.73|50.63|48.43|50.93|48.73|50.58|48.38|0
1729537800000|2024-10-21 19:10:00|50.61|48.41|50.12|47.92|50.61|48.41|49.99|47.79|0
1729538100000|2024-10-21 19:15:00|50.1|47.9|49.96|47.76|50.12|47.92|49.91|47.71|0
1729538400000|2024-10-21 19:20:00|49.95|47.75|50.15|47.95|50.23|48.03|49.93|47.73|0
1729538700000|2024-10-21 19:25:00|50.17|47.97|50.2|48|50.25|48.05|49.96|47.76|0
1729539000000|2024-10-21 19:30:00|50.25|48.05|50.65|48.45|50.87|48.67|50.22|48.02|0
1729539300000|2024-10-21 19:35:00|50.7|48.5|50.73|48.53|50.76|48.56|50.6|48.4|0
1729539600000|2024-10-21 19:40:00|50.7|48.5|50.27|48.07|50.76|48.56|50.17|47.97|0
1729539900000|2024-10-21 19:45:00|50.33|48.13|49.9|47.7|50.33|48.13|49.87|47.67|0
1729540200000|2024-10-21 19:50:00|49.98|47.78|49.74|47.54|50.16|47.96|49.66|47.46|0
1729540500000|2024-10-21 19:55:00|49.68|47.48|49.02|46.82|49.79|47.59|49.02|46.82|0
1729540800000|2024-10-21 20:00:00|48.94|46.74|49.02|46.82|49.13|46.93|48.94|46.74|0
1729541100000|2024-10-21 20:05:00|48.99|46.79|48.99|46.79|49.05|46.85|48.94|46.74|0
1729541400000|2024-10-21 20:10:00|48.97|46.77|48.91|46.71|48.99|46.79|48.86|46.66|0
1729541700000|2024-10-21 20:15:00|49.01|46.61|49.01|46.61|49.06|46.66|48.93|46.53|0
1729542000000|2024-10-21 20:20:00|48.98|46.58|48.88|46.48|48.98|46.58|48.83|46.43|0
1729542300000|2024-10-21 20:25:00|48.85|46.45|48.82|46.42|48.88|46.48|48.82|46.42|0
1729542600000|2024-10-21 20:30:00|48.85|46.45|48.8|46.4|48.9|46.5|48.8|46.4|0
1729542900000|2024-10-21 20:35:00|48.82|46.42|48.69|46.29|48.82|46.42|48.69|46.29|0
1729543200000|2024-10-21 20:40:00|48.72|46.32|48.71|46.31|48.74|46.34|48.69|46.29|0
1729543500000|2024-10-21 20:45:00|48.69|46.29|48.74|46.34|48.77|46.37|48.69|46.29|0
1729543800000|2024-10-21 20:50:00|48.76|46.36|48.84|46.44|48.87|46.47|48.76|46.36|0
1729544100000|2024-10-21 20:55:00|48.82|46.42|48.83|46.43|48.85|46.45|48.7|46.3|0
1729544400000|2024-10-21 21:00:00|48.82|46.42|48.81|46.41|48.82|46.42|48.78|46.38|0
1729545000000|2024-10-21 21:10:00|48.79|46.39|48.79|46.39|48.79|46.39|48.79|46.39|0
1729545300000|2024-10-21 21:15:00|48.81|46.41|48.79|46.39|48.81|46.41|48.79|46.39|0
1729545600000|2024-10-21 21:20:00|48.78|46.38|48.77|46.37|48.78|46.38|48.77|46.37|0
1729546200000|2024-10-21 21:30:00|48.76|46.36|48.77|46.37|48.77|46.37|48.76|46.36|0
1729546500000|2024-10-21 21:35:00|48.76|46.36|48.76|46.36|48.76|46.36|48.76|46.36|0
1729546800000|2024-10-21 21:40:00|48.75|46.35|48.73|46.33|48.75|46.35|48.73|46.33|0
1729547100000|2024-10-21 21:45:00|48.74|46.34|48.74|46.34|48.74|46.34|48.73|46.33|0
1729547400000|2024-10-21 21:50:00|48.73|46.33|48.73|46.33|48.74|46.34|48.72|46.32|0
1729548000000|2024-10-21 22:00:00|48.7|46.3|48.92|46.52|48.93|46.53|48.7|46.3|0
1729548300000|2024-10-21 22:05:00|48.89|46.49|48.68|46.28|48.89|46.49|48.68|46.28|0
1729548600000|2024-10-21 22:10:00|48.66|46.26|48.76|46.36|48.8|46.4|48.66|46.26|0
1729548900000|2024-10-21 22:15:00|48.75|46.35|48.86|46.46|48.89|46.49|48.73|46.33|0
1729549200000|2024-10-21 22:20:00|48.84|46.44|48.73|46.33|48.87|46.47|48.7|46.3|0
1729549500000|2024-10-21 22:25:00|48.7|46.3|48.81|46.41|48.83|46.43|48.7|46.3|0
1729549800000|2024-10-21 22:30:00|48.78|46.38|48.83|46.43|48.83|46.43|48.75|46.35|0
1729550100000|2024-10-21 22:35:00|48.87|46.47|48.93|46.53|48.96|46.56|48.87|46.47|0
1729550400000|2024-10-21 22:40:00|48.88|46.48|49.01|46.61|49.09|46.69|48.88|46.48|0
1729550700000|2024-10-21 22:45:00|49.04|46.64|49.02|46.62|49.06|46.66|49.01|46.61|0
1729551000000|2024-10-21 22:50:00|49.03|46.63|49.01|46.61|49.06|46.66|49.01|46.61|0
1729551300000|2024-10-21 22:55:00|49.03|46.63|49.11|46.71|49.11|46.71|49.03|46.63|0
1729551600000|2024-10-21 23:00:00|49.1|46.7|48.98|46.58|49.11|46.71|48.98|46.58|0
1729551900000|2024-10-21 23:05:00|49|46.6|49.11|46.71|49.11|46.71|48.98|46.58|0
1729552200000|2024-10-21 23:10:00|49.12|46.72|49.1|46.7|49.13|46.73|49.08|46.68|0
1729552500000|2024-10-21 23:15:00|49.13|46.73|49.13|46.73|49.13|46.73|49|46.6|0
1729552800000|2024-10-21 23:20:00|49.1|46.7|49.13|46.73|49.13|46.73|49.1|46.7|0
1729553100000|2024-10-21 23:25:00|49.1|46.7|49.07|46.67|49.13|46.73|49.05|46.65|0
1729553400000|2024-10-21 23:30:00|49.1|46.7|49.1|46.7|49.12|46.72|49.07|46.67|0
1729553700000|2024-10-21 23:35:00|49.08|46.68|49.15|46.75|49.17|46.77|49.07|46.67|0
1729554000000|2024-10-21 23:40:00|49.16|46.76|49.12|46.72|49.17|46.77|49.12|46.72|0
1729554300000|2024-10-21 23:45:00|49.15|46.75|49.17|46.77|49.22|46.82|49.12|46.72|0
1729554600000|2024-10-21 23:50:00|49.14|46.74|49.09|46.69|49.17|46.77|49.09|46.69|0
1729554900000|2024-10-21 23:55:00|49.12|46.72|49.14|46.74|49.14|46.74|49.09|46.69|0
1729555200000|2024-10-22 00:00:00|49.17|46.77|49.45|47.05|49.48|47.08|49.17|46.77|0
1729555500000|2024-10-22 00:05:00|49.48|47.08|49.61|47.21|49.72|47.32|49.43|47.03|0
1729555800000|2024-10-22 00:10:00|49.64|47.24|49.61|47.21|49.66|47.26|49.56|47.16|0
1729556100000|2024-10-22 00:15:00|49.58|47.18|50.36|47.96|50.46|48.06|49.58|47.18|0
1729556400000|2024-10-22 00:20:00|50.38|47.98|50.04|47.64|50.38|47.98|50.01|47.61|0
1729556700000|2024-10-22 00:25:00|50.06|47.66|50.09|47.69|50.11|47.71|50.01|47.61|0
1729557000000|2024-10-22 00:30:00|49.99|47.79|50.01|47.81|50.12|47.92|49.96|47.76|0
1729557300000|2024-10-22 00:35:00|50.04|47.84|50.25|48.05|50.3|48.1|50.04|47.84|0
1729557600000|2024-10-22 00:40:00|50.26|48.06|50.36|48.16|50.36|48.16|50.17|47.97|0
1729557900000|2024-10-22 00:45:00|50.38|48.18|50.35|48.15|50.41|48.21|50.22|48.02|0
1729558200000|2024-10-22 00:50:00|50.33|48.13|50.38|48.18|50.43|48.23|50.25|48.05|0
1729558500000|2024-10-22 00:55:00|50.4|48.2|50.54|48.34|50.56|48.36|50.35|48.15|0
1729558800000|2024-10-22 01:00:00|50.55|48.35|50.56|48.36|50.62|48.42|50.4|48.2|0
1729559100000|2024-10-22 01:05:00|50.51|48.31|50.4|48.2|50.54|48.34|50.35|48.15|0
1729559400000|2024-10-22 01:10:00|50.41|48.21|50.59|48.39|50.61|48.41|50.41|48.21|0
1729559700000|2024-10-22 01:15:00|50.61|48.41|50.58|48.38|50.69|48.49|50.56|48.36|0
1729560000000|2024-10-22 01:20:00|50.56|48.36|50.8|48.6|50.8|48.6|50.56|48.36|0
1729560300000|2024-10-22 01:25:00|50.77|48.57|50.74|48.54|50.8|48.6|50.65|48.45|0
1729560600000|2024-10-22 01:30:00|50.71|48.51|50.58|48.38|50.74|48.54|50.58|48.38|0
1729560900000|2024-10-22 01:35:00|50.55|48.35|50.74|48.54|50.79|48.59|50.55|48.35|0
1729561200000|2024-10-22 01:40:00|50.76|48.56|50.65|48.45|50.76|48.56|50.63|48.43|0
1729561500000|2024-10-22 01:45:00|50.68|48.48|50.68|48.48|50.79|48.59|50.68|48.48|0
1729561800000|2024-10-22 01:50:00|50.71|48.51|50.52|48.32|50.71|48.51|50.49|48.29|0
1729562100000|2024-10-22 01:55:00|50.54|48.34|50.57|48.37|50.57|48.37|50.51|48.31|0
1729562400000|2024-10-22 02:00:00|50.6|48.4|50.41|48.21|50.62|48.42|50.35|48.15|0
1729562700000|2024-10-22 02:05:00|50.43|48.23|50.35|48.15|50.43|48.23|50.35|48.15|0
1729563000000|2024-10-22 02:10:00|50.4|48.2|50.35|48.15|50.4|48.2|50.29|48.09|0
1729563300000|2024-10-22 02:15:00|50.32|48.12|50.32|48.12|50.4|48.2|50.29|48.09|0
1729563600000|2024-10-22 02:20:00|50.29|48.09|50.4|48.2|50.4|48.2|50.27|48.07|0
1729563900000|2024-10-22 02:25:00|50.42|48.22|50.45|48.25|50.56|48.36|50.4|48.2|0
1729564200000|2024-10-22 02:30:00|50.48|48.28|50.53|48.33|50.53|48.33|50.46|48.26|0
1729564500000|2024-10-22 02:35:00|50.56|48.36|50.5|48.3|50.56|48.36|50.45|48.25|0
1729564800000|2024-10-22 02:40:00|50.49|48.29|50.58|48.38|50.58|48.38|50.44|48.24|0
1729565100000|2024-10-22 02:45:00|50.63|48.43|50.6|48.4|50.69|48.49|50.52|48.32|0
1729565400000|2024-10-22 02:50:00|50.58|48.38|50.71|48.51|50.71|48.51|50.55|48.35|0
1729565700000|2024-10-22 02:55:00|50.74|48.54|50.79|48.59|50.84|48.64|50.71|48.51|0
1729566000000|2024-10-22 03:00:00|50.81|48.61|50.71|48.51|50.81|48.61|50.71|48.51|0
1729566300000|2024-10-22 03:05:00|50.73|48.53|50.57|48.37|50.73|48.53|50.57|48.37|0
1729566600000|2024-10-22 03:10:00|50.54|48.34|50.59|48.39|50.65|48.45|50.51|48.31|0
1729566900000|2024-10-22 03:15:00|50.57|48.37|50.57|48.37|50.62|48.42|50.54|48.34|0
1729567200000|2024-10-22 03:20:00|50.59|48.39|50.54|48.34|50.65|48.45|50.51|48.31|0
1729567500000|2024-10-22 03:25:00|50.51|48.31|50.45|48.25|50.54|48.34|50.45|48.25|0
1729567800000|2024-10-22 03:30:00|50.43|48.23|50.45|48.25|50.48|48.28|50.43|48.23|0
1729568100000|2024-10-22 03:35:00|50.48|48.28|50.91|48.71|50.94|48.74|50.45|48.25|0
1729568400000|2024-10-22 03:40:00|50.88|48.68|50.99|48.79|50.99|48.79|50.85|48.65|0
1729568700000|2024-10-22 03:45:00|51.02|48.82|51.04|48.84|51.04|48.84|50.99|48.79|0
1729569000000|2024-10-22 03:50:00|51.05|48.85|51.09|48.89|51.09|48.89|51.01|48.81|0
1729569300000|2024-10-22 03:55:00|51.12|48.92|51.06|48.86|51.12|48.92|51.06|48.86|0
1729569600000|2024-10-22 04:00:00|51.04|48.84|51.14|48.94|51.16|48.96|51.01|48.81|0
1729569900000|2024-10-22 04:05:00|51.2|49|51.2|49|51.2|49|51.11|48.91|0
1729570200000|2024-10-22 04:10:00|51.25|49.05|51.11|48.91|51.25|49.05|51.09|48.89|0
1729570500000|2024-10-22 04:15:00|51.14|48.94|50.98|48.78|51.17|48.97|50.95|48.75|0
1729570800000|2024-10-22 04:20:00|50.95|48.75|50.97|48.77|51|48.8|50.92|48.72|0
1729571100000|2024-10-22 04:25:00|50.95|48.75|50.97|48.77|51|48.8|50.94|48.74|0
1729571400000|2024-10-22 04:30:00|51|48.8|51|48.8|51.05|48.85|50.97|48.77|0
1729571700000|2024-10-22 04:35:00|51.02|48.82|51.02|48.82|51.05|48.85|50.99|48.79|0
1729572000000|2024-10-22 04:40:00|51.05|48.85|51.05|48.85|51.07|48.87|51.02|48.82|0
1729572300000|2024-10-22 04:45:00|51.07|48.87|51.15|48.95|51.18|48.98|51.05|48.85|0
1729572600000|2024-10-22 04:50:00|51.18|48.98|51.29|49.09|51.29|49.09|51.13|48.93|0
1729572900000|2024-10-22 04:55:00|51.3|49.1|51.39|49.19|51.39|49.19|51.26|49.06|0
1729573200000|2024-10-22 05:00:00|51.37|49.17|51.23|49.03|51.47|49.27|51.23|49.03|0
1729573500000|2024-10-22 05:05:00|51.26|49.06|51.36|49.16|51.39|49.19|51.23|49.03|0
1729573800000|2024-10-22 05:10:00|51.39|49.19|51.43|49.23|51.44|49.24|51.36|49.16|0
1729574100000|2024-10-22 05:15:00|51.44|49.24|51.39|49.19|51.44|49.24|51.36|49.16|0
1729574400000|2024-10-22 05:20:00|51.37|49.17|51.25|49.05|51.41|49.21|51.25|49.05|0
1729574700000|2024-10-22 05:25:00|51.22|49.02|51.11|48.91|51.25|49.05|51.08|48.88|0
1729575000000|2024-10-22 05:30:00|51.14|48.94|51.05|48.85|51.14|48.94|51.03|48.83|0
1729575300000|2024-10-22 05:35:00|51.03|48.83|50.94|48.74|51.05|48.85|50.94|48.74|0
1729575600000|2024-10-22 05:40:00|50.92|48.72|51.02|48.82|51.08|48.88|50.92|48.72|0
1729575900000|2024-10-22 05:45:00|51.05|48.85|51.18|48.98|51.18|48.98|51|48.8|0
1729576200000|2024-10-22 05:50:00|51.21|49.01|51.21|49.01|51.37|49.17|51.16|48.96|0
1729576500000|2024-10-22 05:55:00|51.2|49|51.29|49.09|51.32|49.12|51.18|48.98|0
1729576800000|2024-10-22 06:00:00|51.23|49.03|51.22|49.02|51.29|49.09|51.1|48.9|0
1729577100000|2024-10-22 06:05:00|51.21|49.01|51.34|49.14|51.39|49.19|51.21|49.01|0
1729577400000|2024-10-22 06:10:00|51.37|49.17|51.34|49.14|51.37|49.17|51.28|49.08|0
1729577700000|2024-10-22 06:15:00|51.37|49.17|51.34|49.14|51.39|49.19|51.28|49.08|0
1729578000000|2024-10-22 06:20:00|51.31|49.11|51.23|49.03|51.34|49.14|51.2|49|0
1729578300000|2024-10-22 06:25:00|51.24|49.04|51.33|49.13|51.33|49.13|51.23|49.03|0
1729578600000|2024-10-22 06:30:00|51.36|49.16|51.19|48.99|51.41|49.21|51.19|48.99|0
1729578900000|2024-10-22 06:35:00|51.22|49.02|51.27|49.07|51.27|49.07|51.14|48.94|0
1729579200000|2024-10-22 06:40:00|51.25|49.05|51.57|49.37|51.68|49.48|51.22|49.02|0
1729579500000|2024-10-22 06:45:00|51.6|49.4|51.45|49.25|51.65|49.45|51.43|49.23|0
1729579800000|2024-10-22 06:50:00|51.46|49.26|51.38|49.18|51.49|49.29|51.32|49.12|0
1729580100000|2024-10-22 06:55:00|51.4|49.2|51.29|49.09|51.4|49.2|51.24|49.04|0
1729580400000|2024-10-22 07:00:00|51.24|49.04|51.26|49.06|51.51|49.31|51.18|48.98|0
1729580700000|2024-10-22 07:05:00|51.29|49.09|51.18|48.98|51.45|49.25|51.18|48.98|0
1729581000000|2024-10-22 07:10:00|51.15|48.95|50.8|48.6|51.15|48.95|50.8|48.6|0
1729581300000|2024-10-22 07:15:00|50.79|48.59|50.93|48.73|51.04|48.84|50.79|48.59|0
1729581600000|2024-10-22 07:20:00|50.91|48.71|51.05|48.85|51.12|48.92|50.87|48.67|0
1729581900000|2024-10-22 07:25:00|51.04|48.84|50.96|48.76|51.04|48.84|50.85|48.65|0
1729582200000|2024-10-22 07:30:00|50.94|48.74|51.17|48.97|51.28|49.08|50.94|48.74|0
1729582500000|2024-10-22 07:35:00|51.14|48.94|51.09|48.89|51.2|49|51.03|48.83|0
1729582800000|2024-10-22 07:40:00|51.06|48.86|50.79|48.59|51.12|48.92|50.79|48.59|0
1729583100000|2024-10-22 07:45:00|50.76|48.56|51.17|48.97|51.17|48.97|50.76|48.56|0
1729583400000|2024-10-22 07:50:00|51.14|48.94|51.19|48.99|51.38|49.18|51.08|48.88|0
1729583700000|2024-10-22 07:55:00|51.22|49.02|51.33|49.13|51.43|49.23|51.19|48.99|0
1729584000000|2024-10-22 08:00:00|51.3|49.1|51.41|49.21|51.6|49.4|51.19|48.99|0
1729584300000|2024-10-22 08:05:00|51.43|49.23|51.24|49.04|51.54|49.34|51.16|48.96|0
1729584600000|2024-10-22 08:10:00|51.19|48.99|51.2|49|51.46|49.26|51.16|48.96|0
1729584900000|2024-10-22 08:15:00|51.18|48.98|51.24|49.04|51.37|49.17|51.16|48.96|0
1729585200000|2024-10-22 08:20:00|51.26|49.06|51.13|48.93|51.32|49.12|51.07|48.87|0
1729585500000|2024-10-22 08:25:00|51.1|48.9|51.41|49.21|51.42|49.22|51.07|48.87|0
1729585800000|2024-10-22 08:30:00|51.4|49.2|51.89|49.69|52.02|49.82|51.31|49.11|0
1729586100000|2024-10-22 08:35:00|51.91|49.71|51.77|49.57|52|49.8|51.75|49.55|0
1729586400000|2024-10-22 08:40:00|51.75|49.55|51.53|49.33|51.91|49.71|51.53|49.33|0
1729586700000|2024-10-22 08:45:00|51.5|49.3|51.42|49.22|51.55|49.35|51.36|49.16|0
1729587000000|2024-10-22 08:50:00|51.39|49.19|51.69|49.49|51.71|49.51|51.39|49.19|0
1729587300000|2024-10-22 08:55:00|51.71|49.51|52.04|49.84|52.04|49.84|51.71|49.51|0
1729587600000|2024-10-22 09:00:00|52.12|49.92|52.13|49.93|52.21|50.01|51.37|49.17|0
1729587900000|2024-10-22 09:05:00|52.11|49.91|52.02|49.82|52.11|49.91|51.97|49.77|0
1729588200000|2024-10-22 09:10:00|52.05|49.85|52.23|50.03|52.24|50.04|51.86|49.66|0
1729588500000|2024-10-22 09:15:00|52.21|50.01|52.5|50.3|52.54|50.34|52.19|49.99|0
1729588800000|2024-10-22 09:20:00|52.54|50.34|52.82|50.62|52.93|50.73|52.52|50.32|0
1729589100000|2024-10-22 09:25:00|52.85|50.65|52.85|50.65|52.92|50.72|52.74|50.54|0
1729589400000|2024-10-22 09:30:00|52.79|50.59|52.65|50.45|52.82|50.62|52.57|50.37|0
1729589700000|2024-10-22 09:35:00|52.62|50.42|52.51|50.31|52.65|50.45|52.29|50.09|0
1729590000000|2024-10-22 09:40:00|52.54|50.34|52.87|50.67|52.9|50.7|52.48|50.28|0
1729590300000|2024-10-22 09:45:00|52.81|50.61|53.03|50.83|53.29|51.09|52.78|50.58|0
1729590600000|2024-10-22 09:50:00|53.06|50.86|53.14|50.94|53.22|51.02|52.92|50.72|0
1729590900000|2024-10-22 09:55:00|53.17|50.97|53.04|50.84|53.17|50.97|52.33|50.13|0
1729591200000|2024-10-22 10:00:00|52.96|50.76|53.07|50.87|53.15|50.95|52.96|50.76|0
1729591500000|2024-10-22 10:05:00|53.1|50.9|52.68|50.48|53.18|50.98|52.68|50.48|0
1729591800000|2024-10-22 10:10:00|52.65|50.45|52.42|50.22|52.77|50.57|52.37|50.17|0
1729592100000|2024-10-22 10:15:00|52.45|50.25|52.51|50.31|52.67|50.47|52.45|50.25|0
1729592400000|2024-10-22 10:20:00|52.48|50.28|52.5|50.3|52.56|50.36|52.42|50.22|0
1729592700000|2024-10-22 10:25:00|52.56|50.36|52.81|50.61|52.89|50.69|52.56|50.36|0
1729593000000|2024-10-22 10:30:00|52.84|50.64|52.81|50.61|52.86|50.66|52.5|50.3|0
1729593300000|2024-10-22 10:35:00|52.78|50.58|52.89|50.69|52.97|50.77|52.78|50.58|0
1729593600000|2024-10-22 10:40:00|52.92|50.72|52.77|50.57|52.97|50.77|52.77|50.57|0
1729593900000|2024-10-22 10:45:00|52.8|50.6|52.8|50.6|52.83|50.63|52.58|50.38|0
1729594200000|2024-10-22 10:50:00|52.83|50.63|52.99|50.79|53.08|50.88|52.77|50.57|0
1729594500000|2024-10-22 10:55:00|52.98|50.78|52.88|50.68|53.11|50.91|52.82|50.62|0
1729594800000|2024-10-22 11:00:00|52.82|50.62|52.65|50.45|52.85|50.65|52.54|50.34|0
1729595100000|2024-10-22 11:05:00|52.63|50.43|52.74|50.54|52.82|50.62|52.57|50.37|0
1729595400000|2024-10-22 11:10:00|52.76|50.56|52.71|50.51|52.82|50.62|52.57|50.37|0
1729595700000|2024-10-22 11:15:00|52.73|50.53|52.57|50.37|52.76|50.56|52.54|50.34|0
1729596000000|2024-10-22 11:20:00|52.54|50.34|52.26|50.06|52.59|50.39|52.26|50.06|0
1729596300000|2024-10-22 11:25:00|52.23|50.03|52.28|50.08|52.28|50.08|52.17|49.97|0
1729596600000|2024-10-22 11:30:00|52.31|50.11|52.31|50.11|52.34|50.14|52.16|49.96|0
1729596900000|2024-10-22 11:35:00|52.28|50.08|52.2|50|52.31|50.11|52.2|50|0
1729597200000|2024-10-22 11:40:00|52.23|50.03|52.53|50.33|52.53|50.33|52.2|50|0
1729597500000|2024-10-22 11:45:00|52.51|50.31|52.69|50.49|52.75|50.55|52.47|50.27|0
1729597800000|2024-10-22 11:50:00|52.68|50.48|52.5|50.3|52.8|50.6|52.5|50.3|0
1729598100000|2024-10-22 11:55:00|52.47|50.27|52.58|50.38|52.61|50.41|52.38|50.18|0
1729598400000|2024-10-22 12:00:00|52.49|50.29|52.24|50.04|52.63|50.43|52.24|50.04|0
1729598700000|2024-10-22 12:05:00|52.27|50.07|51.88|49.68|52.27|50.07|51.83|49.63|0
1729599000000|2024-10-22 12:10:00|51.91|49.71|52.02|49.82|52.13|49.93|51.86|49.66|0
1729599300000|2024-10-22 12:15:00|51.99|49.79|51.93|49.73|52.07|49.87|51.77|49.57|0
1729599600000|2024-10-22 12:20:00|51.96|49.76|51.88|49.68|51.96|49.76|51.85|49.65|0
1729599900000|2024-10-22 12:25:00|51.9|49.7|52.18|49.98|52.21|50.01|51.85|49.65|0
1729600200000|2024-10-22 12:30:00|52.12|49.92|52.53|50.33|52.86|50.66|52.07|49.87|0
1729600500000|2024-10-22 12:35:00|52.56|50.36|52.92|50.72|52.98|50.78|52.53|50.33|0
1729600800000|2024-10-22 12:40:00|52.89|50.69|53.09|50.89|53.28|51.08|52.72|50.52|0
1729601100000|2024-10-22 12:45:00|53.14|50.94|53.22|51.02|53.45|51.25|53|50.8|0
1729601400000|2024-10-22 12:50:00|53.2|51|53.19|50.99|53.28|51.08|53.14|50.94|0
1729601700000|2024-10-22 12:55:00|53.17|50.97|52.76|50.56|53.19|50.99|52.72|50.52|0
1729602000000|2024-10-22 13:00:00|52.74|50.54|53.11|50.91|53.11|50.91|52.74|50.54|0
1729602300000|2024-10-22 13:05:00|53.08|50.88|53.41|51.21|53.47|51.27|53.02|50.82|0
1729602600000|2024-10-22 13:10:00|53.44|51.24|52.85|50.65|53.44|51.24|52.85|50.65|0
1729602900000|2024-10-22 13:15:00|52.88|50.68|52.69|50.49|52.88|50.68|52.68|50.48|0
1729603200000|2024-10-22 13:20:00|52.65|50.45|52.51|50.31|52.68|50.48|52.46|50.26|0
1729603500000|2024-10-22 13:25:00|52.57|50.37|52.54|50.34|52.59|50.39|52.32|50.12|0
1729603800000|2024-10-22 13:30:00|52.59|50.39|52.79|50.59|53.32|51.12|52.32|50.12|0
1729604100000|2024-10-22 13:35:00|52.73|50.53|52.76|50.56|53.09|50.89|52.48|50.28|0
1729604400000|2024-10-22 13:40:00|52.7|50.5|52.73|50.53|52.98|50.78|52.37|50.17|0
1729604700000|2024-10-22 13:45:00|52.78|50.58|52.39|50.19|52.78|50.58|52.17|49.97|0
1729605000000|2024-10-22 13:50:00|52.34|50.14|52.28|50.08|52.89|50.69|52.28|50.08|0
1729605300000|2024-10-22 13:55:00|52.22|50.02|52.39|50.19|52.86|50.66|52.22|50.02|0
1729605600000|2024-10-22 14:00:00|52.33|50.13|52.3|50.1|52.61|50.41|52.19|49.99|0
1729605900000|2024-10-22 14:05:00|52.33|50.13|51.97|49.77|52.44|50.24|51.37|49.17|0
1729606200000|2024-10-22 14:10:00|52|49.8|51.47|49.27|52.08|49.88|51.47|49.27|0
1729606500000|2024-10-22 14:15:00|51.53|49.33|51.91|49.71|52.02|49.82|51.36|49.16|0
1729606800000|2024-10-22 14:20:00|51.94|49.74|52.05|49.85|52.38|50.18|51.91|49.71|0
1729607100000|2024-10-22 14:25:00|51.99|49.79|52.21|50.01|52.21|50.01|51.88|49.68|0
1729607400000|2024-10-22 14:30:00|52.1|49.9|52.26|50.06|52.42|50.22|51.96|49.76|0
1729607700000|2024-10-22 14:35:00|52.29|50.09|52.32|50.12|52.32|50.12|51.96|49.76|0
1729608000000|2024-10-22 14:40:00|52.23|50.03|52.45|50.25|52.45|50.25|51.98|49.78|0
1729608300000|2024-10-22 14:45:00|52.4|50.2|52.15|49.95|52.59|50.39|52.12|49.92|0
1729608600000|2024-10-22 14:50:00|52.17|49.97|51.57|49.37|52.2|50|51.57|49.37|0
1729608900000|2024-10-22 14:55:00|51.54|49.34|51.51|49.31|51.68|49.48|51.35|49.15|0
1729609200000|2024-10-22 15:00:00|51.54|49.34|51.61|49.41|52.21|50.01|51.33|49.13|0
1729609500000|2024-10-22 15:05:00|51.63|49.43|51.52|49.32|51.72|49.52|51.43|49.23|0
1729609800000|2024-10-22 15:10:00|51.55|49.35|51.49|49.29|51.55|49.35|51.36|49.16|0
1729610100000|2024-10-22 15:15:00|51.52|49.32|51.35|49.15|51.52|49.32|51.03|48.83|0
1729610400000|2024-10-22 15:20:00|51.33|49.13|51.46|49.26|51.54|49.34|51.33|49.13|0
1729610700000|2024-10-22 15:25:00|51.43|49.23|51.46|49.26|51.9|49.7|51.43|49.23|0
1729611000000|2024-10-22 15:30:00|51.49|49.29|51.21|49.01|51.49|49.29|51.16|48.96|0
1729611300000|2024-10-22 15:35:00|51.16|48.96|51.21|49.01|51.39|49.19|51.16|48.96|0
1729611600000|2024-10-22 15:40:00|51.24|49.04|51.26|49.06|51.4|49.2|51.13|48.93|0
1729611900000|2024-10-22 15:45:00|51.29|49.09|51.07|48.87|51.48|49.28|51.07|48.87|0
1729612200000|2024-10-22 15:50:00|51.09|48.89|51.04|48.84|51.15|48.95|50.99|48.79|0
1729612500000|2024-10-22 15:55:00|50.99|48.79|51.12|48.92|51.12|48.92|50.83|48.63|0
1729612800000|2024-10-22 16:00:00|51.15|48.95|51.28|49.08|51.31|49.11|51.07|48.87|0
1729613100000|2024-10-22 16:05:00|51.3|49.1|51.47|49.27|51.5|49.3|51.2|49|0
1729613400000|2024-10-22 16:10:00|51.51|49.31|51.2|49|51.51|49.31|51.06|48.86|0
1729613700000|2024-10-22 16:15:00|51.17|48.97|51.14|48.94|51.2|49|50.95|48.75|0
1729614000000|2024-10-22 16:20:00|51.17|48.97|51.25|49.05|51.25|49.05|51.06|48.86|0
1729614300000|2024-10-22 16:25:00|51.28|49.08|51.38|49.18|51.52|49.32|51.25|49.05|0
1729614600000|2024-10-22 16:30:00|51.41|49.21|50.97|48.77|51.44|49.24|50.95|48.75|0
1729614900000|2024-10-22 16:35:00|51|48.8|51.24|49.04|51.33|49.13|50.95|48.75|0
1729615200000|2024-10-22 16:40:00|51.22|49.02|51.32|49.12|51.46|49.26|51.19|48.99|0
1729615500000|2024-10-22 16:45:00|51.35|49.15|50.99|48.79|51.35|49.15|50.99|48.79|0
1729615800000|2024-10-22 16:50:00|51.02|48.82|50.53|48.33|51.05|48.85|50.45|48.25|0
1729616100000|2024-10-22 16:55:00|50.51|48.31|50.5|48.3|50.64|48.44|50.43|48.23|0
1729616400000|2024-10-22 17:00:00|50.48|48.28|50.48|48.28|50.53|48.33|50.34|48.14|0
1729616700000|2024-10-22 17:05:00|50.49|48.29|50.54|48.34|50.66|48.46|50.4|48.2|0
1729617000000|2024-10-22 17:10:00|50.55|48.35|50.58|48.38|50.77|48.57|50.5|48.3|0
1729617300000|2024-10-22 17:15:00|50.61|48.41|50.61|48.41|50.66|48.46|50.5|48.3|0
1729617600000|2024-10-22 17:20:00|50.6|48.4|50.58|48.38|50.6|48.4|50.47|48.27|0
1729617900000|2024-10-22 17:25:00|50.47|48.27|50.39|48.19|50.5|48.3|50.36|48.16|0
1729618200000|2024-10-22 17:30:00|50.41|48.21|50.12|47.92|50.41|48.21|50.09|47.89|0
1729618500000|2024-10-22 17:35:00|50.09|47.89|49.82|47.62|50.09|47.89|49.69|47.49|0
1729618800000|2024-10-22 17:40:00|49.8|47.6|48.9|46.7|50.64|48.44|48.82|46.62|0
1729619100000|2024-10-22 17:45:00|48.93|46.73|48.74|46.54|48.95|46.75|48.71|46.51|0
1729619400000|2024-10-22 17:50:00|48.71|46.51|48.58|46.38|48.74|46.54|48.45|46.25|0
1729619700000|2024-10-22 17:55:00|48.56|46.36|48.35|46.15|48.63|46.43|48.32|46.12|0
1729620000000|2024-10-22 18:00:00|48.37|46.17|47.85|45.65|48.45|46.25|47.8|45.6|0
1729620300000|2024-10-22 18:05:00|47.83|45.63|48.5|46.3|48.58|46.38|47.83|45.63|0
1729620600000|2024-10-22 18:10:00|48.58|46.38|48.84|46.64|48.84|46.64|48.39|46.19|0
1729620900000|2024-10-22 18:15:00|48.81|46.61|48.62|46.42|48.81|46.61|48.44|46.24|0
1729621200000|2024-10-22 18:20:00|48.6|46.4|48.6|46.4|48.75|46.55|48.52|46.32|0
1729621500000|2024-10-22 18:25:00|48.62|46.42|48.62|46.42|48.67|46.47|48.57|46.37|0
1729621800000|2024-10-22 18:30:00|48.65|46.45|48.75|46.55|48.78|46.58|48.62|46.42|0
1729622100000|2024-10-22 18:35:00|48.72|46.52|48.88|46.68|48.9|46.7|48.64|46.44|0
1729622400000|2024-10-22 18:40:00|48.85|46.65|48.93|46.73|49.03|46.83|48.8|46.6|0
1729622700000|2024-10-22 18:45:00|48.96|46.76|48.9|46.7|48.96|46.76|48.8|46.6|0
1729623000000|2024-10-22 18:50:00|48.87|46.67|49.14|46.94|49.14|46.94|48.87|46.67|0
1729623300000|2024-10-22 18:55:00|49.16|46.96|49.32|47.12|49.5|47.3|49.06|46.86|0
1729623600000|2024-10-22 19:00:00|49.37|47.17|49.26|47.06|49.45|47.25|49.24|47.04|0
1729623900000|2024-10-22 19:05:00|49.24|47.04|49.03|46.83|49.24|47.04|49.03|46.83|0
1729624200000|2024-10-22 19:10:00|49|46.8|48.89|46.69|49|46.8|48.87|46.67|0
1729624500000|2024-10-22 19:15:00|48.92|46.72|48.71|46.51|48.94|46.74|48.63|46.43|0
1729624800000|2024-10-22 19:20:00|48.76|46.56|48.84|46.64|48.86|46.66|48.71|46.51|0
1729625100000|2024-10-22 19:25:00|48.81|46.61|48.68|46.48|48.84|46.64|48.68|46.48|0
1729625400000|2024-10-22 19:30:00|48.65|46.45|48.49|46.29|48.65|46.45|48.49|46.29|0
1729625700000|2024-10-22 19:35:00|48.47|46.27|48.33|46.13|48.47|46.27|48.07|45.87|0
1729626000000|2024-10-22 19:40:00|48.3|46.1|48.17|45.97|48.38|46.18|48.12|45.92|0
1729626300000|2024-10-22 19:45:00|48.15|45.95|48.04|45.84|48.22|46.02|47.68|45.48|0
1729626600000|2024-10-22 19:50:00|47.99|45.79|47.86|45.66|48.27|46.07|47.78|45.58|0
1729626900000|2024-10-22 19:55:00|47.96|45.76|48.66|46.46|48.71|46.51|47.91|45.71|0
1729627200000|2024-10-22 20:00:00|48.61|46.41|48.7|46.5|49.08|46.88|48.61|46.41|0
1729627500000|2024-10-22 20:05:00|48.74|46.54|48.76|46.56|48.9|46.7|48.66|46.46|0
1729627800000|2024-10-22 20:10:00|48.79|46.59|48.89|46.69|48.95|46.75|48.76|46.56|0
1729628100000|2024-10-22 20:15:00|48.99|46.59|49.04|46.64|49.1|46.7|48.94|46.54|0
1729628400000|2024-10-22 20:20:00|49.02|46.62|49.12|46.72|49.12|46.72|49.02|46.62|0
1729628700000|2024-10-22 20:25:00|49.15|46.75|49.04|46.64|49.25|46.85|49.04|46.64|0
1729629000000|2024-10-22 20:30:00|49.07|46.67|49.06|46.66|49.07|46.67|48.99|46.59|0
1729629300000|2024-10-22 20:35:00|49.04|46.64|49.01|46.61|49.04|46.64|48.95|46.55|0
1729629600000|2024-10-22 20:40:00|49.06|46.66|49.17|46.77|49.25|46.85|49.06|46.66|0
1729629900000|2024-10-22 20:45:00|49.18|46.78|49.03|46.63|49.19|46.79|49.03|46.63|0
1729630200000|2024-10-22 20:50:00|49.06|46.66|49.06|46.66|49.14|46.74|49.03|46.63|0
1729630500000|2024-10-22 20:55:00|49.08|46.68|49.31|46.91|49.32|46.92|49.06|46.66|0
1729630800000|2024-10-22 21:00:00|49.29|46.89|49.26|46.86|49.29|46.89|49.25|46.85|0
1729631100000|2024-10-22 21:05:00|49.25|46.85|49.22|46.82|49.25|46.85|49.21|46.81|0
1729631400000|2024-10-22 21:10:00|49.21|46.81|49.19|46.79|49.21|46.81|49.19|46.79|0
1729631700000|2024-10-22 21:15:00|49.2|46.8|49.19|46.79|49.2|46.8|49.18|46.78|0
1729632000000|2024-10-22 21:20:00|49.2|46.8|49.19|46.79|49.2|46.8|49.19|46.79|0
1729632600000|2024-10-22 21:30:00|49.2|46.8|49.19|46.79|49.2|46.8|49.19|46.79|0
1729632900000|2024-10-22 21:35:00|49.17|46.77|49.17|46.77|49.17|46.77|49.17|46.77|0
1729633200000|2024-10-22 21:40:00|49.18|46.78|49.17|46.77|49.18|46.78|49.17|46.77|0
1729633500000|2024-10-22 21:45:00|49.18|46.78|49.2|46.8|49.2|46.8|49.18|46.78|0
1729633800000|2024-10-22 21:50:00|49.21|46.81|49.21|46.81|49.21|46.81|49.21|46.81|0
1729634100000|2024-10-22 21:55:00|49.17|46.77|49.19|46.79|49.19|46.79|49.17|46.77|0
1729634400000|2024-10-22 22:00:00|49.42|47.02|49.65|47.25|49.68|47.28|49.31|46.91|0
1729634700000|2024-10-22 22:05:00|49.64|47.24|49.51|47.11|49.64|47.24|49.48|47.08|0
1729635000000|2024-10-22 22:10:00|49.48|47.08|49.5|47.1|49.51|47.11|49.48|47.08|0
1729635300000|2024-10-22 22:15:00|49.53|47.13|49.74|47.34|49.79|47.39|49.53|47.13|0
1729635600000|2024-10-22 22:20:00|49.73|47.33|49.63|47.23|49.87|47.47|49.63|47.23|0
1729635900000|2024-10-22 22:25:00|49.66|47.26|49.55|47.15|49.66|47.26|49.5|47.1|0
1729636200000|2024-10-22 22:30:00|49.56|47.16|49.58|47.18|49.59|47.19|49.52|47.12|0
1729636500000|2024-10-22 22:35:00|49.56|47.16|49.6|47.2|49.6|47.2|49.49|47.09|0
1729636800000|2024-10-22 22:40:00|49.63|47.23|49.57|47.17|49.63|47.23|49.55|47.15|0
1729637100000|2024-10-22 22:45:00|49.56|47.16|49.52|47.12|49.56|47.16|49.49|47.09|0
1729637400000|2024-10-22 22:50:00|49.54|47.14|49.54|47.14|49.6|47.2|49.52|47.12|0
1729637700000|2024-10-22 22:55:00|49.57|47.17|49.51|47.11|49.57|47.17|49.51|47.11|0
1729638000000|2024-10-22 23:00:00|49.54|47.14|49.54|47.14|49.54|47.14|49.46|47.06|0
1729638300000|2024-10-22 23:05:00|49.51|47.11|49.4|47|49.51|47.11|49.4|47|0
1729638600000|2024-10-22 23:10:00|49.38|46.98|49.53|47.13|49.61|47.21|49.35|46.95|0
1729638900000|2024-10-22 23:15:00|49.56|47.16|49.59|47.19|49.61|47.21|49.48|47.08|0
1729639200000|2024-10-22 23:20:00|49.56|47.16|49.37|46.97|49.56|47.16|49.37|46.97|0
1729639500000|2024-10-22 23:25:00|49.39|46.99|49.34|46.94|49.4|47|49.32|46.92|0
1729639800000|2024-10-22 23:30:00|49.32|46.92|49.21|46.81|49.34|46.94|49.18|46.78|0
1729640100000|2024-10-22 23:35:00|49.18|46.78|49.21|46.81|49.26|46.86|49.18|46.78|0
1729640400000|2024-10-22 23:40:00|49.18|46.78|49.07|46.67|49.21|46.81|49.05|46.65|0
1729640700000|2024-10-22 23:45:00|49.05|46.65|49.05|46.65|49.05|46.65|48.92|46.52|0
1729641000000|2024-10-22 23:50:00|49.03|46.63|48.94|46.54|49.12|46.72|48.94|46.54|0
1729641300000|2024-10-22 23:55:00|48.96|46.56|48.88|46.48|48.96|46.56|48.83|46.43|0
1729641600000|2024-10-23 00:00:00|48.91|46.51|48.88|46.48|48.96|46.56|48.83|46.43|0
1729641900000|2024-10-23 00:05:00|48.91|46.51|49.06|46.66|49.14|46.74|48.83|46.43|0
1729642200000|2024-10-23 00:10:00|49.09|46.69|49.19|46.79|49.22|46.82|49.06|46.66|0
1729642500000|2024-10-23 00:15:00|49.18|46.78|49.14|46.74|49.23|46.83|49.11|46.71|0
1729642800000|2024-10-23 00:20:00|49.11|46.71|49.19|46.79|49.19|46.79|49.11|46.71|0
1729643100000|2024-10-23 00:25:00|49.16|46.76|49.11|46.71|49.16|46.76|49.03|46.63|0
1729643400000|2024-10-23 00:30:00|49.01|46.81|49.11|46.91|49.17|46.97|49.01|46.81|0
1729643700000|2024-10-23 00:35:00|49.09|46.89|49.16|46.96|49.19|46.99|49.03|46.83|0
1729644000000|2024-10-23 00:40:00|49.19|46.99|49.29|47.09|49.32|47.12|49.16|46.96|0
1729644300000|2024-10-23 00:45:00|49.31|47.11|49.21|47.01|49.32|47.12|49.21|47.01|0
1729644600000|2024-10-23 00:50:00|49.19|46.99|49.34|47.14|49.37|47.17|49.16|46.96|0
1729644900000|2024-10-23 00:55:00|49.32|47.12|49.44|47.24|49.48|47.28|49.32|47.12|0
1729645200000|2024-10-23 01:00:00|49.42|47.22|49.37|47.17|49.55|47.35|49.31|47.11|0
1729645500000|2024-10-23 01:05:00|49.34|47.14|49.39|47.19|49.45|47.25|49.34|47.14|0
1729645800000|2024-10-23 01:10:00|49.41|47.21|49.34|47.14|49.44|47.24|49.34|47.14|0
1729646100000|2024-10-23 01:15:00|49.31|47.11|49.23|47.03|49.31|47.11|49.23|47.03|0
1729646400000|2024-10-23 01:20:00|49.24|47.04|49.2|47|49.26|47.06|49.12|46.92|0
1729646700000|2024-10-23 01:25:00|49.21|47.01|49.23|47.03|49.25|47.05|49.2|47|0
1729647000000|2024-10-23 01:30:00|49.2|47|49.14|46.94|49.22|47.02|49.14|46.94|0
1729647300000|2024-10-23 01:35:00|49.16|46.96|49.19|46.99|49.2|47|49.14|46.94|0
1729647600000|2024-10-23 01:40:00|49.18|46.98|49.22|47.02|49.22|47.02|49.14|46.94|0
1729647900000|2024-10-23 01:45:00|49.21|47.01|49.11|46.91|49.22|47.02|49.06|46.86|0
1729648200000|2024-10-23 01:50:00|49.14|46.94|49.19|46.99|49.22|47.02|49.11|46.91|0
1729648500000|2024-10-23 01:55:00|49.16|46.96|49.16|46.96|49.2|47|49.14|46.94|0
1729648800000|2024-10-23 02:00:00|49.19|46.99|49.13|46.93|49.19|46.99|49.03|46.83|0
1729649100000|2024-10-23 02:05:00|49.16|46.96|49.05|46.85|49.24|47.04|49.03|46.83|0
1729649400000|2024-10-23 02:10:00|49.08|46.88|49.02|46.82|49.08|46.88|48.97|46.77|0
1729649700000|2024-10-23 02:15:00|49|46.8|48.92|46.72|49.02|46.82|48.92|46.72|0
1729650000000|2024-10-23 02:20:00|48.94|46.74|48.89|46.69|48.97|46.77|48.89|46.69|0
1729650300000|2024-10-23 02:25:00|48.86|46.66|48.99|46.79|48.99|46.79|48.86|46.66|0
1729650600000|2024-10-23 02:30:00|49.02|46.82|48.99|46.79|49.04|46.84|48.99|46.79|0
1729650900000|2024-10-23 02:35:00|48.96|46.76|49.01|46.81|49.04|46.84|48.95|46.75|0
1729651200000|2024-10-23 02:40:00|49.03|46.83|49.01|46.81|49.07|46.87|48.99|46.79|0
1729651500000|2024-10-23 02:45:00|48.99|46.79|48.97|46.77|49.01|46.81|48.97|46.77|0
1729651800000|2024-10-23 02:50:00|48.98|46.78|49.03|46.83|49.03|46.83|48.96|46.76|0
1729652100000|2024-10-23 02:55:00|49.01|46.81|48.95|46.75|49.01|46.81|48.93|46.73|0
1729652400000|2024-10-23 03:00:00|48.93|46.73|48.77|46.57|48.93|46.73|48.74|46.54|0
1729652700000|2024-10-23 03:05:00|48.79|46.59|48.79|46.59|48.79|46.59|48.77|46.57|0
1729653000000|2024-10-23 03:10:00|48.82|46.62|48.82|46.62|48.84|46.64|48.82|46.62|0
1729653300000|2024-10-23 03:15:00|48.84|46.64|48.81|46.61|48.84|46.64|48.79|46.59|0
1729653600000|2024-10-23 03:20:00|48.84|46.64|48.79|46.59|48.87|46.67|48.76|46.56|0
1729653900000|2024-10-23 03:25:00|48.81|46.61|48.84|46.64|48.84|46.64|48.79|46.59|0
1729654200000|2024-10-23 03:30:00|48.86|46.66|49.1|46.9|49.1|46.9|48.86|46.66|0
1729654500000|2024-10-23 03:35:00|49.07|46.87|49.02|46.82|49.13|46.93|48.99|46.79|0
1729654800000|2024-10-23 03:40:00|49.04|46.84|49.07|46.87|49.1|46.9|49.02|46.82|0
1729655100000|2024-10-23 03:45:00|49.1|46.9|49.07|46.87|49.1|46.9|49.04|46.84|0
1729655400000|2024-10-23 03:50:00|49.08|46.88|49.07|46.87|49.09|46.89|49.05|46.85|0
1729655700000|2024-10-23 03:55:00|49.04|46.84|49.06|46.86|49.09|46.89|49.01|46.81|0
1729656000000|2024-10-23 04:00:00|49.08|46.88|49.06|46.86|49.12|46.92|48.98|46.78|0
1729656300000|2024-10-23 04:05:00|49.09|46.89|49.03|46.83|49.09|46.89|49.03|46.83|0
1729656600000|2024-10-23 04:10:00|49.05|46.85|49.01|46.81|49.06|46.86|49.01|46.81|0
1729656900000|2024-10-23 04:15:00|49|46.8|48.9|46.7|49.03|46.83|48.9|46.7|0
1729657200000|2024-10-23 04:20:00|48.92|46.72|48.95|46.75|48.95|46.75|48.92|46.72|0
1729657500000|2024-10-23 04:25:00|48.94|46.74|48.89|46.69|48.95|46.75|48.89|46.69|0
1729657800000|2024-10-23 04:30:00|48.87|46.67|48.89|46.69|48.92|46.72|48.87|46.67|0
1729658100000|2024-10-23 04:35:00|48.87|46.67|48.89|46.69|48.89|46.69|48.86|46.66|0
1729658400000|2024-10-23 04:40:00|48.92|46.72|48.86|46.66|48.92|46.72|48.84|46.64|0
1729658700000|2024-10-23 04:45:00|48.84|46.64|48.86|46.66|48.89|46.69|48.84|46.64|0
1729659000000|2024-10-23 04:50:00|48.89|46.69|48.83|46.63|48.91|46.71|48.83|46.63|0
1729659300000|2024-10-23 04:55:00|48.86|46.66|48.86|46.66|48.88|46.68|48.83|46.63|0
1729659600000|2024-10-23 05:00:00|48.88|46.68|48.86|46.66|48.88|46.68|48.84|46.64|0
1729659900000|2024-10-23 05:05:00|48.83|46.63|48.8|46.6|48.85|46.65|48.78|46.58|0
1729660200000|2024-10-23 05:10:00|48.81|46.61|48.88|46.68|48.9|46.7|48.79|46.59|0
1729660500000|2024-10-23 05:15:00|48.85|46.65|48.8|46.6|48.85|46.65|48.77|46.57|0
1729660800000|2024-10-23 05:20:00|48.82|46.62|48.9|46.7|48.9|46.7|48.8|46.6|0
1729661100000|2024-10-23 05:25:00|48.87|46.67|48.98|46.78|49|46.8|48.87|46.67|0
1729661400000|2024-10-23 05:30:00|48.95|46.75|48.98|46.78|49|46.8|48.9|46.7|0
1729661700000|2024-10-23 05:35:00|48.95|46.75|49|46.8|49|46.8|48.9|46.7|0
1729662000000|2024-10-23 05:40:00|48.97|46.77|48.95|46.75|49.03|46.83|48.95|46.75|0
1729662300000|2024-10-23 05:45:00|48.97|46.77|48.94|46.74|49.02|46.82|48.92|46.72|0
1729662600000|2024-10-23 05:50:00|48.97|46.77|48.99|46.79|49.02|46.82|48.94|46.74|0
1729662900000|2024-10-23 05:55:00|49.02|46.82|49.02|46.82|49.02|46.82|48.97|46.77|0
1729663200000|2024-10-23 06:00:00|48.99|46.79|49.04|46.84|49.05|46.85|48.99|46.79|0
1729663500000|2024-10-23 06:05:00|49.02|46.82|49.07|46.87|49.07|46.87|48.96|46.76|0
1729663800000|2024-10-23 06:10:00|49.02|46.82|49.07|46.87|49.09|46.89|49.02|46.82|0
1729664100000|2024-10-23 06:15:00|49.08|46.88|48.99|46.79|49.09|46.89|48.99|46.79|0
1729664400000|2024-10-23 06:20:00|49.01|46.81|49.08|46.88|49.14|46.94|49.01|46.81|0
1729664700000|2024-10-23 06:25:00|49.06|46.86|49.01|46.81|49.12|46.92|49.01|46.81|0
1729665000000|2024-10-23 06:30:00|49.03|46.83|49.24|47.04|49.24|47.04|49.03|46.83|0
1729665300000|2024-10-23 06:35:00|49.27|47.07|49.16|46.96|49.27|47.07|49.16|46.96|0
1729665600000|2024-10-23 06:40:00|49.14|46.94|49.11|46.91|49.19|46.99|49.08|46.88|0
1729665900000|2024-10-23 06:45:00|49.13|46.93|49.13|46.93|49.13|46.93|49.11|46.91|0
1729666200000|2024-10-23 06:50:00|49.12|46.92|49.05|46.85|49.13|46.93|49.05|46.85|0
1729666500000|2024-10-23 06:55:00|49.08|46.88|49.1|46.9|49.1|46.9|49.08|46.88|0
1729666800000|2024-10-23 07:00:00|49.16|46.96|48.94|46.74|49.18|46.98|48.86|46.66|0
1729667100000|2024-10-23 07:05:00|48.96|46.76|48.76|46.56|48.97|46.77|48.63|46.43|0
1729667400000|2024-10-23 07:10:00|48.73|46.53|48.54|46.34|48.76|46.56|48.52|46.32|0
1729667700000|2024-10-23 07:15:00|48.52|46.32|48.41|46.21|48.6|46.4|48.39|46.19|0
1729668000000|2024-10-23 07:20:00|48.44|46.24|48.51|46.31|48.52|46.32|48.31|46.11|0
1729668300000|2024-10-23 07:25:00|48.54|46.34|48.54|46.34|48.75|46.55|48.51|46.31|0
1729668600000|2024-10-23 07:30:00|48.51|46.31|48.69|46.49|48.75|46.55|48.51|46.31|0
1729668900000|2024-10-23 07:35:00|48.67|46.47|48.59|46.39|48.72|46.52|48.56|46.36|0
1729669200000|2024-10-23 07:40:00|48.56|46.36|48.72|46.52|48.72|46.52|48.56|46.36|0
1729669500000|2024-10-23 07:45:00|48.69|46.49|48.69|46.49|48.77|46.57|48.68|46.48|0
1729669800000|2024-10-23 07:50:00|48.72|46.52|48.78|46.58|48.79|46.59|48.72|46.52|0
1729670100000|2024-10-23 07:55:00|48.79|46.59|48.82|46.62|48.87|46.67|48.79|46.59|0
1729670400000|2024-10-23 08:00:00|48.84|46.64|48.71|46.51|48.84|46.64|48.71|46.51|0
1729670700000|2024-10-23 08:05:00|48.72|46.52|48.6|46.4|48.76|46.56|48.6|46.4|0
1729671000000|2024-10-23 08:10:00|48.63|46.43|48.71|46.51|48.76|46.56|48.6|46.4|0
1729671300000|2024-10-23 08:15:00|48.69|46.49|48.72|46.52|48.76|46.56|48.57|46.37|0
1729671600000|2024-10-23 08:20:00|48.73|46.53|48.76|46.56|48.78|46.58|48.7|46.5|0
1729671900000|2024-10-23 08:25:00|48.78|46.58|48.75|46.55|48.78|46.58|48.7|46.5|0
1729672200000|2024-10-23 08:30:00|48.73|46.53|48.88|46.68|48.88|46.68|48.73|46.53|0
1729672500000|2024-10-23 08:35:00|48.86|46.66|48.88|46.68|48.88|46.68|48.8|46.6|0
1729672800000|2024-10-23 08:40:00|48.87|46.67|49.17|46.97|49.17|46.97|48.87|46.67|0
1729673100000|2024-10-23 08:45:00|49.14|46.94|49.63|47.43|49.63|47.43|48.44|46.24|0
1729673400000|2024-10-23 08:50:00|49.66|47.46|49.66|47.46|49.69|47.49|49.6|47.4|0
1729673700000|2024-10-23 08:55:00|49.67|47.47|49.63|47.43|49.68|47.48|49.6|47.4|0
1729674000000|2024-10-23 09:00:00|49.66|47.46|49.47|47.27|49.68|47.48|49.47|47.27|0
1729674300000|2024-10-23 09:05:00|49.49|47.29|49.41|47.21|49.52|47.32|49.41|47.21|0
1729674600000|2024-10-23 09:10:00|49.4|47.2|49.57|47.37|49.57|47.37|49.4|47.2|0
1729674900000|2024-10-23 09:15:00|49.65|47.45|49.49|47.29|49.86|47.66|49.33|47.13|0
1729675200000|2024-10-23 09:20:00|49.51|47.31|49.49|47.29|49.62|47.42|49.38|47.18|0
1729675500000|2024-10-23 09:25:00|49.47|47.27|49.39|47.19|49.51|47.31|49.38|47.18|0
1729675800000|2024-10-23 09:30:00|49.38|47.18|49.48|47.28|49.56|47.36|49.35|47.15|0
1729676100000|2024-10-23 09:35:00|49.51|47.31|49.6|47.4|49.61|47.41|49.48|47.28|0
1729676400000|2024-10-23 09:40:00|49.59|47.39|49.72|47.52|49.8|47.6|49.59|47.39|0
1729676700000|2024-10-23 09:45:00|49.75|47.55|49.72|47.52|49.8|47.6|49.69|47.49|0
1729677000000|2024-10-23 09:50:00|49.69|47.49|49.61|47.41|49.69|47.49|49.58|47.38|0
1729677300000|2024-10-23 09:55:00|49.55|47.35|49.71|47.51|49.77|47.57|49.5|47.3|0
1729677600000|2024-10-23 10:00:00|49.74|47.54|49.93|47.73|50.09|47.89|49.71|47.51|0
1729677900000|2024-10-23 10:05:00|49.95|47.75|49.92|47.72|50.06|47.86|49.87|47.67|0
1729678200000|2024-10-23 10:10:00|49.95|47.75|49.84|47.64|49.98|47.78|49.71|47.51|0
1729678500000|2024-10-23 10:15:00|49.87|47.67|49.92|47.72|49.97|47.77|49.83|47.63|0
1729678800000|2024-10-23 10:20:00|49.97|47.77|49.97|47.77|50|47.8|49.89|47.69|0
1729679100000|2024-10-23 10:25:00|50|47.8|50.1|47.9|50.1|47.9|49.97|47.77|0
1729679400000|2024-10-23 10:30:00|50.13|47.93|50.1|47.9|50.13|47.93|49.97|47.77|0
1729679700000|2024-10-23 10:35:00|50.13|47.93|50.07|47.87|50.16|47.96|50.05|47.85|0
1729680000000|2024-10-23 10:40:00|50.1|47.9|50.21|48.01|50.21|48.01|50.1|47.9|0
1729680300000|2024-10-23 10:45:00|50.18|47.98|50.29|48.09|50.29|48.09|50.18|47.98|0
1729680600000|2024-10-23 10:50:00|50.31|48.11|50.28|48.08|50.39|48.19|50.23|48.03|0
1729680900000|2024-10-23 10:55:00|50.31|48.11|50.15|47.95|50.31|48.11|50.09|47.89|0
1729681200000|2024-10-23 11:00:00|50.17|47.97|49.98|47.78|50.2|48|49.93|47.73|0
1729681500000|2024-10-23 11:05:00|49.96|47.76|49.85|47.65|50.04|47.84|49.85|47.65|0
1729681800000|2024-10-23 11:10:00|49.9|47.7|49.97|47.77|50.03|47.83|49.85|47.65|0
1729682100000|2024-10-23 11:15:00|49.98|47.78|49.82|47.62|50.01|47.81|49.79|47.59|0
1729682400000|2024-10-23 11:20:00|49.84|47.64|50|47.8|50|47.8|49.82|47.62|0
1729682700000|2024-10-23 11:25:00|50.03|47.83|50.14|47.94|50.23|48.03|50.03|47.83|0
1729683000000|2024-10-23 11:30:00|50.11|47.91|50.11|47.91|50.3|48.1|50.05|47.85|0
1729683300000|2024-10-23 11:35:00|50.08|47.88|50.05|47.85|50.21|48.01|49.97|47.77|0
1729683600000|2024-10-23 11:40:00|50.08|47.88|50.18|47.98|50.21|48.01|50.08|47.88|0
1729683900000|2024-10-23 11:45:00|50.17|47.97|49.86|47.66|50.21|48.01|49.86|47.66|0
1729684200000|2024-10-23 11:50:00|49.89|47.69|49.91|47.71|49.97|47.77|49.83|47.63|0
1729684500000|2024-10-23 11:55:00|49.94|47.74|49.99|47.79|50.04|47.84|49.88|47.68|0
1729684800000|2024-10-23 12:00:00|50.02|47.82|50.14|47.94|50.18|47.98|50.02|47.82|0
1729685100000|2024-10-23 12:05:00|50.15|47.95|50.09|47.89|50.26|48.06|49.96|47.76|0
1729685400000|2024-10-23 12:10:00|50.07|47.87|50.09|47.89|50.2|48|50.06|47.86|0
1729685700000|2024-10-23 12:15:00|50.06|47.86|49.74|47.54|50.12|47.92|49.74|47.54|0
1729686000000|2024-10-23 12:20:00|49.77|47.57|49.99|47.79|50.06|47.86|49.77|47.57|0
1729686300000|2024-10-23 12:25:00|49.98|47.78|50.09|47.89|50.09|47.89|49.93|47.73|0
1729686600000|2024-10-23 12:30:00|50.06|47.86|50.41|48.21|50.41|48.21|50|47.8|0
1729686900000|2024-10-23 12:35:00|50.43|48.23|50.57|48.37|50.68|48.48|50.38|48.18|0
1729687200000|2024-10-23 12:40:00|50.6|48.4|50.65|48.45|50.81|48.61|50.59|48.39|0
1729687500000|2024-10-23 12:45:00|50.62|48.42|50.59|48.39|50.65|48.45|50.46|48.26|0
1729687800000|2024-10-23 12:50:00|50.62|48.42|50.75|48.55|50.83|48.63|50.62|48.42|0
1729688100000|2024-10-23 12:55:00|50.78|48.58|50.72|48.52|50.86|48.66|50.62|48.42|0
1729688400000|2024-10-23 13:00:00|50.75|48.55|50.67|48.47|50.86|48.66|50.61|48.41|0
1729688700000|2024-10-23 13:05:00|50.69|48.49|50.79|48.59|50.83|48.63|50.69|48.49|0
1729689000000|2024-10-23 13:10:00|50.8|48.6|50.83|48.63|50.96|48.76|50.75|48.55|0
1729689300000|2024-10-23 13:15:00|50.81|48.61|50.74|48.54|50.91|48.71|50.72|48.52|0
1729689600000|2024-10-23 13:20:00|50.77|48.57|51.04|48.84|51.12|48.92|50.77|48.57|0
1729689900000|2024-10-23 13:25:00|51.01|48.81|50.93|48.73|51.12|48.92|50.85|48.65|0
1729690200000|2024-10-23 13:30:00|50.9|48.7|50.66|48.46|51.18|48.98|50.44|48.24|0
1729690500000|2024-10-23 13:35:00|50.71|48.51|50.82|48.62|51.04|48.84|50.6|48.4|0
1729690800000|2024-10-23 13:40:00|50.87|48.67|50.56|48.36|51.12|48.92|49.97|47.77|0
1729691100000|2024-10-23 13:45:00|50.59|48.39|50.21|48.01|50.65|48.45|50.18|47.98|0
1729691400000|2024-10-23 13:50:00|50.24|48.04|50.51|48.31|50.67|48.47|50.21|48.01|0
1729691700000|2024-10-23 13:55:00|50.56|48.36|50.48|48.28|50.59|48.39|50.23|48.03|0
1729692000000|2024-10-23 14:00:00|50.5|48.3|51.01|48.81|51.1|48.9|50.37|48.17|0
1729692300000|2024-10-23 14:05:00|51.05|48.85|51.02|48.82|51.63|49.43|50.83|48.63|0
1729692600000|2024-10-23 14:10:00|51.07|48.87|51.02|48.82|51.13|48.93|50.83|48.63|0
1729692900000|2024-10-23 14:15:00|51.04|48.84|51.57|49.37|51.59|49.39|50.96|48.76|0
1729693200000|2024-10-23 14:20:00|51.59|49.39|51.59|49.39|51.73|49.53|51.29|49.09|0
1729693500000|2024-10-23 14:25:00|51.68|49.48|50.79|48.59|51.79|49.59|50.74|48.54|0
1729693800000|2024-10-23 14:30:00|50.82|48.62|50.52|48.32|51.04|48.84|50.46|48.26|0
1729694100000|2024-10-23 14:35:00|50.54|48.34|50.52|48.32|50.76|48.56|50.49|48.29|0
1729694400000|2024-10-23 14:40:00|50.48|48.28|50.41|48.21|50.54|48.34|50.3|48.1|0
1729694700000|2024-10-23 14:45:00|50.38|48.18|50.46|48.26|50.54|48.34|50.08|47.88|0
1729695000000|2024-10-23 14:50:00|50.49|48.29|51.3|49.1|51.39|49.19|50.38|48.18|0
1729695300000|2024-10-23 14:55:00|51.25|49.05|51.33|49.13|51.41|49.21|51.03|48.83|0
1729695600000|2024-10-23 15:00:00|51.36|49.16|51.14|48.94|51.55|49.35|51.11|48.91|0
1729695900000|2024-10-23 15:05:00|51.08|48.88|51.86|49.66|51.89|49.69|50.77|48.57|0
1729696200000|2024-10-23 15:10:00|51.89|49.69|53.09|50.89|53.38|51.18|51.86|49.66|0
1729696500000|2024-10-23 15:15:00|53.01|50.81|53.47|51.27|53.52|51.32|52.36|50.16|0
1729696800000|2024-10-23 15:20:00|53.5|51.3|53.21|51.01|53.52|51.32|52.76|50.56|0
1729697100000|2024-10-23 15:25:00|53.24|51.04|53.78|51.58|53.83|51.63|53.18|50.98|0
1729697400000|2024-10-23 15:30:00|53.75|51.55|53.8|51.6|53.89|51.69|53.66|51.46|0
1729697700000|2024-10-23 15:35:00|53.77|51.57|53.2|51|53.77|51.57|53.12|50.92|0
1729698000000|2024-10-23 15:40:00|53.17|50.97|52.97|50.77|53.4|51.2|52.95|50.75|0
1729698300000|2024-10-23 15:45:00|52.99|50.79|53.03|50.83|53.06|50.86|52.75|50.55|0
1729698600000|2024-10-23 15:50:00|53|50.8|53.11|50.91|53.28|51.08|52.8|50.6|0
1729698900000|2024-10-23 15:55:00|53.08|50.88|52.3|50.1|53.2|51|52.24|50.04|0
1729699200000|2024-10-23 16:00:00|52.33|50.13|53.23|51.03|53.52|51.32|52.33|50.13|0
1729699500000|2024-10-23 16:05:00|53.26|51.06|53.26|51.06|53.57|51.37|53.06|50.86|0
1729699800000|2024-10-23 16:10:00|53.28|51.08|53.85|51.65|53.88|51.68|52.96|50.76|0
1729700100000|2024-10-23 16:15:00|53.88|51.68|53.82|51.62|53.91|51.71|53.62|51.42|0
1729700400000|2024-10-23 16:20:00|53.79|51.59|54.28|52.08|54.34|52.14|53.74|51.54|0
1729700700000|2024-10-23 16:25:00|54.25|52.05|54.57|52.37|54.65|52.45|54.11|51.91|0
1729701000000|2024-10-23 16:30:00|54.63|52.43|54.79|52.59|55.53|53.33|54.18|51.98|0
1729701300000|2024-10-23 16:35:00|54.76|52.56|54.85|52.65|54.85|52.65|54.53|52.33|0
1729701600000|2024-10-23 16:40:00|54.82|52.62|54.67|52.47|54.88|52.68|54.44|52.24|0
1729701900000|2024-10-23 16:45:00|54.64|52.44|54.21|52.01|54.64|52.44|54.21|52.01|0
1729702200000|2024-10-23 16:50:00|54.15|51.95|54.99|52.79|55.19|52.99|54.15|51.95|0
1729702500000|2024-10-23 16:55:00|55.02|52.82|54.93|52.73|55.08|52.88|54.61|52.41|0
1729702800000|2024-10-23 17:00:00|54.96|52.76|55.63|53.43|55.78|53.58|54.96|52.76|0
1729703100000|2024-10-23 17:05:00|55.66|53.46|55.78|53.58|55.87|53.67|55.39|53.19|0
1729703400000|2024-10-23 17:10:00|55.81|53.61|55.91|53.71|56.07|53.87|55.14|52.94|0
1729703700000|2024-10-23 17:15:00|55.88|53.68|55.86|53.66|56|53.8|55.58|53.38|0
1729704000000|2024-10-23 17:20:00|55.88|53.68|56.02|53.82|56.11|53.91|55.58|53.38|0
1729704300000|2024-10-23 17:25:00|56.05|53.85|55.52|53.32|56.08|53.88|55.52|53.32|0
1729704600000|2024-10-23 17:30:00|55.57|53.37|56.08|53.88|56.23|54.03|55.57|53.37|0
1729704900000|2024-10-23 17:35:00|56.11|53.91|56.37|54.17|56.41|54.21|55.96|53.76|0
1729705200000|2024-10-23 17:40:00|56.4|54.2|56.25|54.05|56.46|54.26|56.07|53.87|0
1729705500000|2024-10-23 17:45:00|56.28|54.08|56.01|53.81|56.37|54.17|55.83|53.63|0
1729705800000|2024-10-23 17:50:00|56.04|53.84|56.58|54.38|56.6|54.4|55.95|53.75|0
1729706100000|2024-10-23 17:55:00|56.55|54.35|56.73|54.53|56.82|54.62|56.52|54.32|0
1729706400000|2024-10-23 18:00:00|56.76|54.56|57.51|55.31|57.54|55.34|56.73|54.53|0
1729706700000|2024-10-23 18:05:00|57.57|55.37|57.27|55.07|57.79|55.59|57.24|55.04|0
1729707000000|2024-10-23 18:10:00|57.33|55.13|58.54|56.34|59.15|56.95|57.27|55.07|0
1729707300000|2024-10-23 18:15:00|58.58|56.38|59.07|56.87|59.29|57.09|58.51|56.31|0
1729707600000|2024-10-23 18:20:00|59.04|56.84|58.29|56.09|59.04|56.84|58.05|55.85|0
1729707900000|2024-10-23 18:25:00|58.32|56.12|57.95|55.75|58.32|56.12|57.71|55.51|0
1729708200000|2024-10-23 18:30:00|57.99|55.79|56.95|54.75|58.08|55.88|56.92|54.72|0
1729708500000|2024-10-23 18:35:00|56.98|54.78|56.57|54.37|57.69|55.49|56.54|54.34|0
1729708800000|2024-10-23 18:40:00|56.6|54.4|56.33|54.13|56.69|54.49|56.12|53.92|0
1729709100000|2024-10-23 18:45:00|56.3|54.1|56.03|53.83|56.3|54.1|55.86|53.66|0
1729709400000|2024-10-23 18:50:00|56|53.8|56.24|54.04|56.33|54.13|55.91|53.71|0
1729709700000|2024-10-23 18:55:00|56.15|53.95|55.88|53.68|56.39|54.19|55.88|53.68|0
1729710000000|2024-10-23 19:00:00|56|53.8|56.57|54.37|56.57|54.37|55.85|53.65|0
1729710300000|2024-10-23 19:05:00|56.6|54.4|56.71|54.51|56.87|54.67|56.54|54.34|0
1729710600000|2024-10-23 19:10:00|56.68|54.48|56.89|54.69|57.07|54.87|56.51|54.31|0
1729710900000|2024-10-23 19:15:00|56.83|54.63|56.29|54.09|56.89|54.69|56.26|54.06|0
1729711200000|2024-10-23 19:20:00|56.35|54.15|55.73|53.53|56.65|54.45|55.64|53.44|0
1729711500000|2024-10-23 19:25:00|55.79|53.59|55.64|53.44|55.96|53.76|55.34|53.14|0
1729711800000|2024-10-23 19:30:00|55.58|53.38|55.52|53.32|55.87|53.67|55.46|53.26|0
1729712100000|2024-10-23 19:35:00|55.49|53.29|55.1|52.9|55.52|53.32|55.1|52.9|0
1729712400000|2024-10-23 19:40:00|55.07|52.87|54.78|52.58|55.25|53.05|54.75|52.55|0
1729712700000|2024-10-23 19:45:00|54.81|52.61|55.04|52.84|55.16|52.96|54.75|52.55|0
1729713000000|2024-10-23 19:50:00|54.92|52.72|55.04|52.84|55.1|52.9|54.63|52.43|0
1729713300000|2024-10-23 19:55:00|55.07|52.87|54.75|52.55|55.1|52.9|54.63|52.43|0
1729713600000|2024-10-23 20:00:00|54.78|52.58|54.37|52.17|55.13|52.93|54.17|51.97|0
1729713900000|2024-10-23 20:05:00|54.38|52.18|54.68|52.48|54.69|52.49|54.31|52.11|0
1729714200000|2024-10-23 20:10:00|54.65|52.45|54.28|52.08|54.8|52.6|54.25|52.05|0
1729714500000|2024-10-23 20:15:00|54.38|51.98|53.94|51.54|54.38|51.98|53.94|51.54|0
1729714800000|2024-10-23 20:20:00|53.91|51.51|53.94|51.54|54.14|51.74|53.91|51.51|0
1729715100000|2024-10-23 20:25:00|53.97|51.57|53.85|51.45|54.03|51.63|53.82|51.42|0
1729715400000|2024-10-23 20:30:00|53.82|51.42|53.91|51.51|53.97|51.57|53.82|51.42|0
1729715700000|2024-10-23 20:35:00|53.94|51.54|53.91|51.51|53.94|51.54|53.79|51.39|0
1729716000000|2024-10-23 20:40:00|53.93|51.53|54.05|51.65|54.11|51.71|53.88|51.48|0
1729716300000|2024-10-23 20:45:00|54.02|51.62|54.02|51.62|54.16|51.76|53.99|51.59|0
1729716600000|2024-10-23 20:50:00|54.05|51.65|53.99|51.59|54.07|51.67|53.9|51.5|0
1729716900000|2024-10-23 20:55:00|54.01|51.61|54.19|51.79|54.42|52.02|54.01|51.61|0
1729717200000|2024-10-23 21:00:00|54.34|51.94|54.3|51.9|54.35|51.95|54.29|51.89|0
1729717500000|2024-10-23 21:05:00|54.28|51.88|54.27|51.87|54.32|51.92|54.23|51.83|0
1729717800000|2024-10-23 21:10:00|54.29|51.89|54.28|51.88|54.33|51.93|54.27|51.87|0
1729718100000|2024-10-23 21:15:00|54.29|51.89|54.23|51.83|54.29|51.89|54.23|51.83|0
1729718400000|2024-10-23 21:20:00|54.13|51.73|54.05|51.65|54.14|51.74|54.05|51.65|0
1729718700000|2024-10-23 21:25:00|54.13|51.73|54.01|51.61|54.15|51.75|53.99|51.59|0
1729719000000|2024-10-23 21:30:00|54|51.6|54.11|51.71|54.11|51.71|54|51.6|0
1729719300000|2024-10-23 21:35:00|54.13|51.73|54.08|51.68|54.15|51.75|54.08|51.68|0
1729719600000|2024-10-23 21:40:00|54.06|51.66|54.07|51.67|54.08|51.68|54.06|51.66|0
1729719900000|2024-10-23 21:45:00|54|51.6|54.06|51.66|54.08|51.68|53.98|51.58|0
1729720200000|2024-10-23 21:50:00|54.07|51.67|54.06|51.66|54.1|51.7|54.06|51.66|0
1729720500000|2024-10-23 21:55:00|54.01|51.61|54.05|51.65|54.05|51.65|53.96|51.56|0
1729720800000|2024-10-23 22:00:00|53.98|51.58|54.18|51.78|54.2|51.8|53.95|51.55|0
1729721100000|2024-10-23 22:05:00|54.19|51.79|54.24|51.84|54.3|51.9|54.16|51.76|0
1729721400000|2024-10-23 22:10:00|54.22|51.82|54.13|51.73|54.22|51.82|54.1|51.7|0
1729721700000|2024-10-23 22:15:00|54.11|51.71|54.37|51.97|54.39|51.99|54.11|51.71|0
1729722000000|2024-10-23 22:20:00|54.36|51.96|54.07|51.67|54.38|51.98|54.07|51.67|0
1729722300000|2024-10-23 22:25:00|54.04|51.64|54.09|51.69|54.09|51.69|54.04|51.64|0
1729722600000|2024-10-23 22:30:00|54.06|51.66|54.26|51.86|54.44|52.04|54.06|51.66|0
1729722900000|2024-10-23 22:35:00|54.28|51.88|54.43|52.03|54.43|52.03|54.26|51.86|0
1729723200000|2024-10-23 22:40:00|54.41|52.01|54.35|51.95|54.43|52.03|54.26|51.86|0
1729723500000|2024-10-23 22:45:00|54.38|51.98|54.32|51.92|54.38|51.98|54.29|51.89|0
1729723800000|2024-10-23 22:50:00|54.29|51.89|54.34|51.94|54.4|52|54.26|51.86|0
1729724100000|2024-10-23 22:55:00|54.37|51.97|54.25|51.85|54.37|51.97|54.23|51.83|0
1729724400000|2024-10-23 23:00:00|54.28|51.88|54.34|51.94|54.37|51.97|54.25|51.85|0
1729724700000|2024-10-23 23:05:00|54.31|51.91|54.31|51.91|54.37|51.97|54.28|51.88|0
1729725000000|2024-10-23 23:10:00|54.28|51.88|54.33|51.93|54.33|51.93|54.28|51.88|0
1729725300000|2024-10-23 23:15:00|54.36|51.96|54.39|51.99|54.39|51.99|54.3|51.9|0
1729725600000|2024-10-23 23:20:00|54.42|52.02|54.48|52.08|54.48|52.08|54.42|52.02|0
1729725900000|2024-10-23 23:25:00|54.47|52.07|54.47|52.07|54.65|52.25|54.46|52.06|0
1729726200000|2024-10-23 23:30:00|54.44|52.04|54.24|51.84|54.44|52.04|54.24|51.84|0
1729726500000|2024-10-23 23:35:00|54.27|51.87|54.18|51.78|54.3|51.9|54.12|51.72|0
1729726800000|2024-10-23 23:40:00|54.21|51.81|54.18|51.78|54.21|51.81|54.09|51.69|0
1729727100000|2024-10-23 23:45:00|54.15|51.75|54.21|51.81|54.23|51.83|54.12|51.72|0
1729727400000|2024-10-23 23:50:00|54.18|51.78|54.17|51.77|54.21|51.81|54.12|51.72|0
1729727700000|2024-10-23 23:55:00|54.2|51.8|54.17|51.77|54.2|51.8|54.09|51.69|0
1729728000000|2024-10-24 00:00:00|54.2|51.8|54.34|51.94|54.34|51.94|54.14|51.74|0
1729728300000|2024-10-24 00:05:00|54.31|51.91|54.31|51.91|54.4|52|54.23|51.83|0
1729728600000|2024-10-24 00:10:00|54.34|51.94|54.25|51.85|54.37|51.97|54.25|51.85|0
1729728900000|2024-10-24 00:15:00|54.28|51.88|54.34|51.94|54.54|52.14|54.28|51.88|0
1729729200000|2024-10-24 00:20:00|54.31|51.91|54.15|51.75|54.34|51.94|54.13|51.73|0
1729729500000|2024-10-24 00:25:00|54.13|51.73|54.13|51.73|54.16|51.76|54.05|51.65|0
1729729800000|2024-10-24 00:30:00|54.03|51.83|53.89|51.69|54.06|51.86|53.89|51.69|0
1729730100000|2024-10-24 00:35:00|53.63|51.43|53.4|51.2|53.66|51.46|53.4|51.2|0
1729730400000|2024-10-24 00:40:00|53.34|51.14|53.48|51.28|53.51|51.31|53.08|50.88|0
1729730700000|2024-10-24 00:45:00|53.45|51.25|53.3|51.1|53.48|51.28|53.25|51.05|0
1729731000000|2024-10-24 00:50:00|53.28|51.08|53.17|50.97|53.41|51.21|53.11|50.91|0
1729731300000|2024-10-24 00:55:00|53.16|50.96|52.99|50.79|53.22|51.02|52.99|50.79|0
1729731600000|2024-10-24 01:00:00|53.02|50.82|53.25|51.05|53.33|51.13|53.02|50.82|0
1729731900000|2024-10-24 01:05:00|53.22|51.02|53.24|51.04|53.3|51.1|53.13|50.93|0
1729732200000|2024-10-24 01:10:00|53.22|51.02|53.24|51.04|53.24|51.04|53.16|50.96|0
1729732500000|2024-10-24 01:15:00|53.21|51.01|53.24|51.04|53.27|51.07|53.16|50.96|0
1729732800000|2024-10-24 01:20:00|53.18|50.98|53.21|51.01|53.35|51.15|53.16|50.96|0
1729733100000|2024-10-24 01:25:00|53.18|50.98|53.17|50.97|53.21|51.01|53.07|50.87|0
1729733400000|2024-10-24 01:30:00|53.21|51.01|53.18|50.98|53.21|51.01|53.07|50.87|0
1729733700000|2024-10-24 01:35:00|53.15|50.95|53.18|50.98|53.21|51.01|53.09|50.89|0
1729734000000|2024-10-24 01:40:00|53.15|50.95|53.23|51.03|53.23|51.03|53.06|50.86|0
1729734300000|2024-10-24 01:45:00|53.26|51.06|53.23|51.03|53.29|51.09|53.17|50.97|0
1729734600000|2024-10-24 01:50:00|53.22|51.02|53.08|50.88|53.22|51.02|53|50.8|0
1729734900000|2024-10-24 01:55:00|53.11|50.91|53.2|51|53.28|51.08|53.08|50.88|0
1729735200000|2024-10-24 02:00:00|53.22|51.02|53.48|51.28|53.57|51.37|53.22|51.02|0
1729735500000|2024-10-24 02:05:00|53.47|51.27|53.31|51.11|53.51|51.31|53.28|51.08|0
1729735800000|2024-10-24 02:10:00|53.28|51.08|53.25|51.05|53.31|51.11|53.16|50.96|0
1729736100000|2024-10-24 02:15:00|53.22|51.02|53.13|50.93|53.28|51.08|53.13|50.93|0
1729736400000|2024-10-24 02:20:00|53.16|50.96|53.16|50.96|53.19|50.99|53.1|50.9|0
1729736700000|2024-10-24 02:25:00|53.13|50.93|53.24|51.04|53.24|51.04|53.1|50.9|0
1729737000000|2024-10-24 02:30:00|53.27|51.07|53.24|51.04|53.27|51.07|53.18|50.98|0
1729737300000|2024-10-24 02:35:00|53.21|51.01|53.24|51.04|53.3|51.1|53.18|50.98|0
1729737600000|2024-10-24 02:40:00|53.21|51.01|53.21|51.01|53.29|51.09|53.21|51.01|0
1729737900000|2024-10-24 02:45:00|53.18|50.98|53.09|50.89|53.24|51.04|53.09|50.89|0
1729738200000|2024-10-24 02:50:00|53.06|50.86|52.95|50.75|53.06|50.86|52.84|50.64|0
1729738500000|2024-10-24 02:55:00|52.92|50.72|52.95|50.75|52.98|50.78|52.92|50.72|0
1729738800000|2024-10-24 03:00:00|52.97|50.77|52.86|50.66|52.97|50.77|52.8|50.6|0
1729739100000|2024-10-24 03:05:00|52.83|50.63|53.08|50.88|53.08|50.88|52.83|50.63|0
1729739400000|2024-10-24 03:10:00|53.06|50.86|53|50.8|53.08|50.88|53|50.8|0
1729739700000|2024-10-24 03:15:00|52.97|50.77|52.91|50.71|53|50.8|52.88|50.68|0
1729740000000|2024-10-24 03:20:00|52.88|50.68|52.77|50.57|52.88|50.68|52.74|50.54|0
1729740300000|2024-10-24 03:25:00|52.8|50.6|52.71|50.51|52.8|50.6|52.68|50.48|0
1729740600000|2024-10-24 03:30:00|52.68|50.48|52.74|50.54|52.76|50.56|52.68|50.48|0
1729740900000|2024-10-24 03:35:00|52.73|50.53|52.76|50.56|52.76|50.56|52.71|50.51|0
1729741200000|2024-10-24 03:40:00|52.75|50.55|52.76|50.56|52.76|50.56|52.7|50.5|0
1729741500000|2024-10-24 03:45:00|52.84|50.64|52.98|50.78|52.98|50.78|52.82|50.62|0
1729741800000|2024-10-24 03:50:00|53.01|50.81|53.09|50.89|53.1|50.9|53.01|50.81|0
1729742100000|2024-10-24 03:55:00|53.12|50.92|53.21|51.01|53.21|51.01|53.09|50.89|0
1729742400000|2024-10-24 04:00:00|53.26|51.06|53.29|51.09|53.38|51.18|53.21|51.01|0
1729742700000|2024-10-24 04:05:00|53.26|51.06|53.19|50.99|53.28|51.08|53.17|50.97|0
1729743000000|2024-10-24 04:10:00|53.17|50.97|53.23|51.03|53.29|51.09|53.12|50.92|0
1729743300000|2024-10-24 04:15:00|53.24|51.04|53.21|51.01|53.29|51.09|53.2|51|0
1729743600000|2024-10-24 04:20:00|53.23|51.03|53.25|51.05|53.28|51.08|53.2|51|0
1729743900000|2024-10-24 04:25:00|53.23|51.03|53.19|50.99|53.23|51.03|53.14|50.94|0
1729744200000|2024-10-24 04:30:00|53.22|51.02|53.31|51.11|53.34|51.14|53.22|51.02|0
1729744500000|2024-10-24 04:35:00|53.28|51.08|53.28|51.08|53.31|51.11|53.25|51.05|0
1729744800000|2024-10-24 04:40:00|53.3|51.1|53.32|51.12|53.36|51.16|53.28|51.08|0
1729745100000|2024-10-24 04:45:00|53.3|51.1|53.3|51.1|53.44|51.24|53.3|51.1|0
1729745400000|2024-10-24 04:50:00|53.32|51.12|53.3|51.1|53.41|51.21|53.3|51.1|0
1729745700000|2024-10-24 04:55:00|53.27|51.07|53.21|51.01|53.3|51.1|53.16|50.96|0
1729746000000|2024-10-24 05:00:00|53.2|51|53.35|51.15|53.35|51.15|53.2|51|0
1729746300000|2024-10-24 05:05:00|53.32|51.12|53.32|51.12|53.34|51.14|53.24|51.04|0
1729746600000|2024-10-24 05:10:00|53.24|51.04|53.21|51.01|53.32|51.12|53.18|50.98|0
1729746900000|2024-10-24 05:15:00|53.18|50.98|53.26|51.06|53.29|51.09|53.12|50.92|0
1729747200000|2024-10-24 05:20:00|53.25|51.05|53.23|51.03|53.29|51.09|53.17|50.97|0
1729747500000|2024-10-24 05:25:00|53.24|51.04|53.46|51.26|53.48|51.28|53.23|51.03|0
1729747800000|2024-10-24 05:30:00|53.43|51.23|53.28|51.08|53.48|51.28|53.23|51.03|0
1729748100000|2024-10-24 05:35:00|53.25|51.05|53.8|51.6|54.95|52.75|53.2|51|0
1729748400000|2024-10-24 05:40:00|53.78|51.58|53.82|51.62|53.88|51.68|53.71|51.51|0
1729748700000|2024-10-24 05:45:00|53.8|51.6|53.82|51.62|53.88|51.68|53.79|51.59|0
1729749000000|2024-10-24 05:50:00|53.84|51.64|53.85|51.65|53.88|51.68|53.79|51.59|0
1729749300000|2024-10-24 05:55:00|53.82|51.62|53.76|51.56|53.91|51.71|53.73|51.53|0
1729749600000|2024-10-24 06:00:00|53.79|51.59|53.45|51.25|53.79|51.59|53.45|51.25|0
1729749900000|2024-10-24 06:05:00|53.42|51.22|53.41|51.21|53.62|51.42|53.41|51.21|0
1729750200000|2024-10-24 06:10:00|53.39|51.19|53.41|51.21|53.47|51.27|53.33|51.13|0
1729750500000|2024-10-24 06:15:00|53.38|51.18|53.47|51.27|53.53|51.33|53.38|51.18|0
1729750800000|2024-10-24 06:20:00|53.44|51.24|53.04|50.84|53.85|51.65|53.04|50.84|0
1729751100000|2024-10-24 06:25:00|53.07|50.87|53.15|50.95|53.18|50.98|53.07|50.87|0
1729751400000|2024-10-24 06:30:00|53.13|50.93|52.98|50.78|53.15|50.95|52.98|50.78|0
1729751700000|2024-10-24 06:35:00|52.97|50.77|52.98|50.78|53.01|50.81|52.9|50.7|0
1729752000000|2024-10-24 06:40:00|53.01|50.81|53.12|50.92|53.21|51.01|52.98|50.78|0
1729752300000|2024-10-24 06:45:00|53.09|50.89|53.2|51|53.26|51.06|53.09|50.89|0
1729752600000|2024-10-24 06:50:00|53.23|51.03|53.2|51|53.23|51.03|53.06|50.86|0
1729752900000|2024-10-24 06:55:00|53.23|51.03|53.43|51.23|53.43|51.23|53.23|51.03|0
1729753200000|2024-10-24 07:00:00|53.45|51.25|52.91|50.71|53.48|51.28|52.91|50.71|0
1729753500000|2024-10-24 07:05:00|52.9|50.7|52.74|50.54|53|50.8|52.63|50.43|0
1729753800000|2024-10-24 07:10:00|52.71|50.51|52.46|50.26|52.8|50.6|52.46|50.26|0
1729754100000|2024-10-24 07:15:00|52.57|50.37|52.32|50.12|52.57|50.37|52.12|49.92|0
1729754400000|2024-10-24 07:20:00|52.35|50.15|52.48|50.28|52.65|50.45|52.32|50.12|0
1729754700000|2024-10-24 07:25:00|52.46|50.26|52.2|50|52.51|50.31|52.17|49.97|0
1729755000000|2024-10-24 07:30:00|52.12|49.92|52.03|49.83|52.15|49.95|52.01|49.81|0
1729755300000|2024-10-24 07:35:00|52.01|49.81|52.2|50|52.25|50.05|52.01|49.81|0
1729755600000|2024-10-24 07:40:00|52.23|50.03|52.16|49.96|52.28|50.08|52.1|49.9|0
1729755900000|2024-10-24 07:45:00|52.14|49.94|52.06|49.86|52.14|49.94|51.97|49.77|0
1729756200000|2024-10-24 07:50:00|51.67|49.47|51.66|49.46|51.72|49.52|51.61|49.41|0
1729756500000|2024-10-24 07:55:00|51.64|49.44|51.66|49.46|51.66|49.46|51.55|49.35|0
1729756800000|2024-10-24 08:00:00|51.63|49.43|51.61|49.41|51.72|49.52|51.55|49.35|0
1729757100000|2024-10-24 08:05:00|51.6|49.4|51.52|49.32|51.66|49.46|51.49|49.29|0
1729757400000|2024-10-24 08:10:00|51.41|49.21|51.33|49.13|51.52|49.32|51.33|49.13|0
1729757700000|2024-10-24 08:15:00|51.3|49.1|51.3|49.1|51.35|49.15|51.27|49.07|0
1729758000000|2024-10-24 08:20:00|51.28|49.08|51.21|49.01|51.32|49.12|51.16|48.96|0
1729758300000|2024-10-24 08:25:00|51.24|49.04|51.29|49.09|51.36|49.16|51.24|49.04|0
1729758600000|2024-10-24 08:30:00|51.26|49.06|51.26|49.06|51.26|49.06|51.13|48.93|0
1729758900000|2024-10-24 08:35:00|51.29|49.09|51.23|49.03|51.29|49.09|51.17|48.97|0
1729759200000|2024-10-24 08:40:00|51.21|49.01|51.37|49.17|51.45|49.25|51.19|48.99|0
1729759500000|2024-10-24 08:45:00|51.34|49.14|51.63|49.43|51.73|49.53|51.34|49.14|0
1729759800000|2024-10-24 08:50:00|51.62|49.42|51.97|49.77|52.06|49.86|51.59|49.39|0
1729760100000|2024-10-24 08:55:00|52|49.8|51.61|49.41|52.03|49.83|51.61|49.41|0
1729760400000|2024-10-24 09:00:00|51.58|49.38|51.78|49.58|51.78|49.58|51.58|49.38|0
1729760700000|2024-10-24 09:05:00|51.75|49.55|51.58|49.38|51.8|49.6|51.53|49.33|0
1729761000000|2024-10-24 09:10:00|51.55|49.35|51.58|49.38|51.77|49.57|51.52|49.32|0
1729761300000|2024-10-24 09:15:00|51.61|49.41|51.42|49.22|51.62|49.42|51.38|49.18|0
1729761600000|2024-10-24 09:20:00|51.44|49.24|51.48|49.28|51.69|49.49|51.44|49.24|0
1729761900000|2024-10-24 09:25:00|51.46|49.26|51.61|49.41|51.63|49.43|51.44|49.24|0
1729762200000|2024-10-24 09:30:00|51.63|49.43|51.6|49.4|51.71|49.51|51.54|49.34|0
1729762500000|2024-10-24 09:35:00|51.57|49.37|51.57|49.37|51.63|49.43|51.51|49.31|0
1729762800000|2024-10-24 09:40:00|51.6|49.4|51.54|49.34|51.62|49.42|51.48|49.28|0
1729763100000|2024-10-24 09:45:00|51.57|49.37|51.7|49.5|51.76|49.56|51.57|49.37|0
1729763400000|2024-10-24 09:50:00|51.73|49.53|51.65|49.45|51.79|49.59|51.59|49.39|0
1729763700000|2024-10-24 09:55:00|51.67|49.47|51.59|49.39|51.73|49.53|51.59|49.39|0
1729764000000|2024-10-24 10:00:00|51.7|49.5|51.61|49.41|51.78|49.58|51.56|49.36|0
1729764300000|2024-10-24 10:05:00|51.64|49.44|51.5|49.3|51.64|49.44|51.45|49.25|0
1729764600000|2024-10-24 10:10:00|51.49|49.29|51.44|49.24|51.61|49.41|51.44|49.24|0
1729764900000|2024-10-24 10:15:00|51.47|49.27|51.28|49.08|51.47|49.27|51.28|49.08|0
1729765200000|2024-10-24 10:20:00|51.26|49.06|51.3|49.1|51.33|49.13|51.14|48.94|0
1729765500000|2024-10-24 10:25:00|51.28|49.08|51.27|49.07|51.3|49.1|51.19|48.99|0
1729765800000|2024-10-24 10:30:00|51.26|49.06|51.3|49.1|51.33|49.13|51.22|49.02|0
1729766100000|2024-10-24 10:35:00|51.31|49.11|51.2|49|51.33|49.13|51.19|48.99|0
1729766400000|2024-10-24 10:40:00|51.21|49.01|51.24|49.04|51.27|49.07|51.16|48.96|0
1729766700000|2024-10-24 10:45:00|51.21|49.01|51.49|49.29|51.49|49.29|51.21|49.01|0
1729767000000|2024-10-24 10:50:00|51.46|49.26|51.54|49.34|51.54|49.34|51.35|49.15|0
1729767300000|2024-10-24 10:55:00|51.6|49.4|51.57|49.37|51.62|49.42|51.48|49.28|0
1729767600000|2024-10-24 11:00:00|51.59|49.39|51.54|49.34|51.65|49.45|51.51|49.31|0
1729767900000|2024-10-24 11:05:00|51.56|49.36|51.18|48.98|51.59|49.39|51.18|48.98|0
1729768200000|2024-10-24 11:10:00|51.15|48.95|51.66|49.46|51.66|49.46|50.9|48.7|0
1729768500000|2024-10-24 11:15:00|51.69|49.49|51.74|49.54|51.88|49.68|51.66|49.46|0
1729768800000|2024-10-24 11:20:00|51.71|49.51|51.54|49.34|51.74|49.54|51.46|49.26|0
1729769100000|2024-10-24 11:25:00|51.52|49.32|51.57|49.37|51.63|49.43|51.49|49.29|0
1729769400000|2024-10-24 11:30:00|51.6|49.4|51.62|49.42|51.62|49.42|51.51|49.31|0
1729769700000|2024-10-24 11:35:00|51.65|49.45|51.62|49.42|51.71|49.51|51.59|49.39|0
1729770000000|2024-10-24 11:40:00|51.61|49.41|51.51|49.31|51.61|49.41|51.4|49.2|0
1729770300000|2024-10-24 11:45:00|51.5|49.3|51.34|49.14|51.51|49.31|51.29|49.09|0
1729770600000|2024-10-24 11:50:00|51.37|49.17|51.29|49.09|51.37|49.17|51.26|49.06|0
1729770900000|2024-10-24 11:55:00|51.3|49.1|51.31|49.11|51.31|49.11|51.23|49.03|0
1729771200000|2024-10-24 12:00:00|51.33|49.13|51.36|49.16|51.45|49.25|51.31|49.11|0
1729771500000|2024-10-24 12:05:00|51.39|49.19|51.58|49.38|51.76|49.56|51.39|49.19|0
1729771800000|2024-10-24 12:10:00|51.57|49.37|51.55|49.35|51.61|49.41|51.53|49.33|0
1729772100000|2024-10-24 12:15:00|51.53|49.33|51.5|49.3|51.55|49.35|51.36|49.16|0
1729772400000|2024-10-24 12:20:00|51.47|49.27|51.44|49.24|51.47|49.27|51.36|49.16|0
1729772700000|2024-10-24 12:25:00|51.49|49.29|51.55|49.35|51.62|49.42|51.38|49.18|0
1729773000000|2024-10-24 12:30:00|51.4|49.2|51.49|49.29|51.71|49.51|51.15|48.95|0
1729773300000|2024-10-24 12:35:00|51.52|49.32|51.45|49.25|51.52|49.32|51.19|48.99|0
1729773600000|2024-10-24 12:40:00|51.43|49.23|51.49|49.29|51.76|49.56|51.43|49.23|0
1729773900000|2024-10-24 12:45:00|51.46|49.26|51.73|49.53|51.79|49.59|51.45|49.25|0
1729774200000|2024-10-24 12:50:00|51.76|49.56|51.68|49.48|51.9|49.7|51.65|49.45|0
1729774500000|2024-10-24 12:55:00|51.69|49.49|51.84|49.64|51.95|49.75|51.59|49.39|0
1729774800000|2024-10-24 13:00:00|51.78|49.58|51.73|49.53|51.84|49.64|51.67|49.47|0
1729775100000|2024-10-24 13:05:00|51.7|49.5|51.64|49.44|51.7|49.5|51.5|49.3|0
1729775400000|2024-10-24 13:10:00|51.67|49.47|51.39|49.19|51.7|49.5|51.39|49.19|0
1729775700000|2024-10-24 13:15:00|51.42|49.22|51.58|49.38|51.64|49.44|51.42|49.22|0
1729776000000|2024-10-24 13:20:00|51.64|49.44|51.8|49.6|51.86|49.66|51.57|49.37|0
1729776300000|2024-10-24 13:25:00|51.83|49.63|52.47|50.27|52.47|50.27|51.83|49.63|0
1729776600000|2024-10-24 13:30:00|52.41|50.21|53.43|51.23|53.6|51.4|52.41|50.21|0
1729776900000|2024-10-24 13:35:00|53.4|51.2|53.22|51.02|53.48|51.28|52.06|49.86|0
1729777200000|2024-10-24 13:40:00|53.16|50.96|53.4|51.2|53.59|51.39|53.08|50.88|0
1729777500000|2024-10-24 13:45:00|53.43|51.23|53.73|51.53|53.96|51.76|53.36|51.16|0
1729777800000|2024-10-24 13:50:00|53.76|51.56|53.1|50.9|53.84|51.64|53.07|50.87|0
1729778100000|2024-10-24 13:55:00|53.02|50.82|53.13|50.93|53.35|51.15|52.93|50.73|0
1729778400000|2024-10-24 14:00:00|53.01|50.81|52.9|50.7|53.18|50.98|52.48|50.28|0
1729778700000|2024-10-24 14:05:00|52.93|50.73|53.24|51.04|53.32|51.12|52.93|50.73|0
1729779000000|2024-10-24 14:10:00|53.21|51.01|53.35|51.15|53.35|51.15|52.89|50.69|0
1729779300000|2024-10-24 14:15:00|53.32|51.12|53.32|51.12|53.6|51.4|53.18|50.98|0
1729779600000|2024-10-24 14:20:00|53.35|51.15|52.92|50.72|53.54|51.34|52.92|50.72|0
1729779900000|2024-10-24 14:25:00|52.95|50.75|53.57|51.37|53.69|51.49|52.83|50.63|0
1729780200000|2024-10-24 14:30:00|53.59|51.39|52.6|50.4|53.59|51.39|52.55|50.35|0
1729780500000|2024-10-24 14:35:00|52.58|50.38|52.74|50.54|52.8|50.6|52.58|50.38|0
1729780800000|2024-10-24 14:40:00|52.76|50.56|52.83|50.63|52.94|50.74|52.69|50.49|0
1729781100000|2024-10-24 14:45:00|52.85|50.65|53.45|51.25|53.53|51.33|52.85|50.65|0
1729781400000|2024-10-24 14:50:00|53.48|51.28|53.73|51.53|53.99|51.79|53.43|51.23|0
1729781700000|2024-10-24 14:55:00|53.7|51.5|54.41|52.21|54.49|52.29|53.21|51.01|0
1729782000000|2024-10-24 15:00:00|54.38|52.18|55.37|53.17|55.37|53.17|54.2|52|0
1729782300000|2024-10-24 15:05:00|55.35|53.15|55.19|52.99|55.75|53.55|55.19|52.99|0
1729782600000|2024-10-24 15:10:00|55.16|52.96|54.72|52.52|55.25|53.05|54.69|52.49|0
1729782900000|2024-10-24 15:15:00|54.77|52.57|54.56|52.36|54.78|52.58|54.49|52.29|0
1729783200000|2024-10-24 15:20:00|54.58|52.38|55.27|53.07|55.39|53.19|54.52|52.32|0
1729783500000|2024-10-24 15:25:00|55.21|53.01|55.33|53.13|55.42|53.22|55.04|52.84|0
1729783800000|2024-10-24 15:30:00|55.38|53.18|55.27|53.07|55.65|53.45|55.24|53.04|0
1729784100000|2024-10-24 15:35:00|55.35|53.15|55.85|53.65|55.85|53.65|55.27|53.07|0
1729784400000|2024-10-24 15:40:00|55.88|53.68|55.97|53.77|56.05|53.85|55.64|53.44|0
1729784700000|2024-10-24 15:45:00|55.94|53.74|57.84|55.64|57.9|55.7|55.88|53.68|0
1729785000000|2024-10-24 15:50:00|57.9|55.7|56.99|54.79|58.09|55.89|56.44|54.24|0
1729785300000|2024-10-24 15:55:00|56.96|54.76|56.32|54.12|56.96|54.76|56.32|54.12|0
1729785600000|2024-10-24 16:00:00|57.11|54.91|57|54.8|57.12|54.92|56.62|54.42|0
1729785900000|2024-10-24 16:05:00|57.03|54.83|57.75|55.55|58.11|55.91|56.94|54.74|0
1729786200000|2024-10-24 16:10:00|57.72|55.52|58.2|56|58.41|56.21|57.63|55.43|0
1729786500000|2024-10-24 16:15:00|58.17|55.97|57.99|55.79|58.46|56.26|57.96|55.76|0
1729786800000|2024-10-24 16:20:00|57.96|55.76|57.65|55.45|58.21|56.01|56.71|54.51|0
1729787100000|2024-10-24 16:25:00|57.68|55.48|56.74|54.54|57.71|55.51|56.68|54.48|0
1729787400000|2024-10-24 16:30:00|56.65|54.45|55.94|53.74|56.74|54.54|55.91|53.71|0
1729787700000|2024-10-24 16:35:00|55.97|53.77|56.2|54|57.17|54.97|55.85|53.65|0
1729788000000|2024-10-24 16:40:00|56.16|53.96|56.29|54.09|56.33|54.13|56.04|53.84|0
1729788300000|2024-10-24 16:45:00|56.3|54.1|55.63|53.43|56.33|54.13|55.63|53.43|0
1729788600000|2024-10-24 16:50:00|55.6|53.4|55.89|53.69|56.09|53.89|55.57|53.37|0
1729788900000|2024-10-24 16:55:00|55.92|53.72|55.71|53.51|55.98|53.78|55.65|53.45|0
1729789200000|2024-10-24 17:00:00|55.74|53.54|55.24|53.04|55.81|53.61|55.16|52.96|0
1729789500000|2024-10-24 17:05:00|55.27|53.07|55.01|52.81|56.08|53.88|54.95|52.75|0
1729789800000|2024-10-24 17:10:00|54.98|52.78|55|52.8|55.06|52.86|54.66|52.46|0
1729790100000|2024-10-24 17:15:00|54.97|52.77|55.09|52.89|55.47|53.27|54.92|52.72|0
1729790400000|2024-10-24 17:20:00|55.03|52.83|55.29|53.09|55.32|53.12|54.97|52.77|0
1729790700000|2024-10-24 17:25:00|55.32|53.12|55.14|52.94|55.49|53.29|55.11|52.91|0
1729791000000|2024-10-24 17:30:00|55.17|52.97|54.98|52.78|55.36|53.16|54.86|52.66|0
1729791300000|2024-10-24 17:35:00|54.95|52.75|54.63|52.43|54.95|52.75|54.54|52.34|0
1729791600000|2024-10-24 17:40:00|54.57|52.37|54.25|52.05|54.72|52.52|54.23|52.03|0
1729791900000|2024-10-24 17:45:00|54.2|52|55|52.8|55.09|52.89|54.2|52|0
1729792200000|2024-10-24 17:50:00|55.06|52.86|55.03|52.83|55.09|52.89|54.8|52.6|0
1729792500000|2024-10-24 17:55:00|55|52.8|55.49|53.29|55.49|53.29|54.88|52.68|0
1729792800000|2024-10-24 18:00:00|55.43|53.23|55.32|53.12|55.9|53.7|55.23|53.03|0
1729793100000|2024-10-24 18:05:00|55.29|53.09|55.23|53.03|55.4|53.2|55.08|52.88|0
1729793400000|2024-10-24 18:10:00|55.2|53|54.73|52.53|55.31|53.11|54.67|52.47|0
1729793700000|2024-10-24 18:15:00|54.79|52.59|54.61|52.41|54.88|52.68|54.53|52.33|0
1729794000000|2024-10-24 18:20:00|54.58|52.38|54.76|52.56|54.79|52.59|54.41|52.21|0
1729794300000|2024-10-24 18:25:00|54.81|52.61|54.97|52.77|55.19|52.99|54.7|52.5|0
1729794600000|2024-10-24 18:30:00|54.99|52.79|55.1|52.9|55.16|52.96|54.93|52.73|0
1729794900000|2024-10-24 18:35:00|55.07|52.87|55.36|53.16|55.39|53.19|54.98|52.78|0
1729795200000|2024-10-24 18:40:00|55.39|53.19|55.23|53.03|55.65|53.45|55.15|52.95|0
1729795500000|2024-10-24 18:45:00|55.24|53.04|55.24|53.04|55.42|53.22|55.2|53|0
1729795800000|2024-10-24 18:50:00|55.18|52.98|55.15|52.95|55.3|53.1|54.98|52.78|0
1729796100000|2024-10-24 18:55:00|55.18|52.98|55.03|52.83|55.38|53.18|55|52.8|0
1729796400000|2024-10-24 19:00:00|55.09|52.89|55.64|53.44|55.67|53.47|55.09|52.89|0
1729796700000|2024-10-24 19:05:00|55.67|53.47|55.06|52.86|55.67|53.47|55|52.8|0
1729797000000|2024-10-24 19:10:00|55.03|52.83|54.56|52.36|55.03|52.83|54.28|52.08|0
1729797300000|2024-10-24 19:15:00|54.59|52.39|54.45|52.25|54.79|52.59|54.45|52.25|0
1729797600000|2024-10-24 19:20:00|54.46|52.26|54.42|52.22|54.62|52.42|54.33|52.13|0
1729797900000|2024-10-24 19:25:00|54.39|52.19|54.33|52.13|54.42|52.22|54.21|52.01|0
1729798200000|2024-10-24 19:30:00|54.36|52.16|53.98|51.78|54.5|52.3|53.84|51.64|0
1729798500000|2024-10-24 19:35:00|53.95|51.75|54.41|52.21|54.44|52.24|53.9|51.7|0
1729798800000|2024-10-24 19:40:00|54.44|52.24|54.41|52.21|54.7|52.5|54.32|52.12|0
1729799100000|2024-10-24 19:45:00|54.38|52.18|54.35|52.15|54.49|52.29|54.06|51.86|0
1729799400000|2024-10-24 19:50:00|54.23|52.03|54.15|51.95|54.46|52.26|54.09|51.89|0
1729799700000|2024-10-24 19:55:00|54.2|52|54.33|52.13|54.46|52.26|53.92|51.72|0
1729800000000|2024-10-24 20:00:00|54.21|52.01|53.72|51.52|54.33|52.13|53.67|51.47|0
1729800300000|2024-10-24 20:05:00|53.69|51.49|53.52|51.32|53.75|51.55|53.52|51.32|0
1729800600000|2024-10-24 20:10:00|53.55|51.35|53.52|51.32|53.55|51.35|53.35|51.15|0
1729800900000|2024-10-24 20:15:00|53.62|51.22|53.82|51.42|53.82|51.42|53.56|51.16|0
1729801200000|2024-10-24 20:20:00|53.79|51.39|53.76|51.36|53.82|51.42|53.73|51.33|0
1729801500000|2024-10-24 20:25:00|53.79|51.39|53.7|51.3|53.79|51.39|53.7|51.3|0
1729801800000|2024-10-24 20:30:00|53.67|51.27|53.77|51.37|53.83|51.43|53.67|51.27|0
1729802100000|2024-10-24 20:35:00|53.78|51.38|53.98|51.58|54.01|51.61|53.7|51.3|0
1729802400000|2024-10-24 20:40:00|54.04|51.64|54.09|51.69|54.12|51.72|53.95|51.55|0
1729802700000|2024-10-24 20:45:00|54.12|51.72|54.15|51.75|54.15|51.75|54.06|51.66|0
1729803000000|2024-10-24 20:50:00|54.06|51.66|54|51.6|54.08|51.68|54|51.6|0
1729803300000|2024-10-24 20:55:00|53.97|51.57|54.02|51.62|54.09|51.69|53.97|51.57|0
1729803600000|2024-10-24 21:00:00|53.96|51.56|54|51.6|54.01|51.61|53.92|51.52|0
1729803900000|2024-10-24 21:05:00|54.01|51.61|53.98|51.58|54.01|51.61|53.92|51.52|0
1729804200000|2024-10-24 21:10:00|54|51.6|53.99|51.59|54.02|51.62|53.92|51.52|0
1729804500000|2024-10-24 21:15:00|53.98|51.58|54|51.6|54|51.6|53.98|51.58|0
1729804800000|2024-10-24 21:20:00|53.99|51.59|53.97|51.57|54.01|51.61|53.97|51.57|0
1729805100000|2024-10-24 21:25:00|53.98|51.58|54.06|51.66|54.06|51.66|53.97|51.57|0
1729805400000|2024-10-24 21:30:00|54.03|51.63|54.03|51.63|54.04|51.64|54.02|51.62|0
1729805700000|2024-10-24 21:35:00|54.02|51.62|54.03|51.63|54.03|51.63|54|51.6|0
1729806000000|2024-10-24 21:40:00|54.01|51.61|54|51.6|54.01|51.61|54|51.6|0
1729806300000|2024-10-24 21:45:00|53.99|51.59|53.97|51.57|53.99|51.59|53.97|51.57|0
1729806600000|2024-10-24 21:50:00|53.98|51.58|53.97|51.57|53.98|51.58|53.97|51.57|0
1729806900000|2024-10-24 21:55:00|53.98|51.58|53.76|51.36|53.98|51.58|53.76|51.36|0
1729807200000|2024-10-24 22:00:00|53.88|51.48|54.09|51.69|54.09|51.69|53.69|51.29|0
1729807500000|2024-10-24 22:05:00|54.06|51.66|54.14|51.74|54.15|51.75|54.06|51.66|0
1729807800000|2024-10-24 22:10:00|54.13|51.73|54.06|51.66|54.14|51.74|53.97|51.57|0
1729808100000|2024-10-24 22:15:00|54.03|51.63|54|51.6|54.03|51.63|53.97|51.57|0
1729808400000|2024-10-24 22:20:00|53.97|51.57|53.94|51.54|54|51.6|53.94|51.54|0
1729808700000|2024-10-24 22:25:00|53.97|51.57|53.97|51.57|53.97|51.57|53.91|51.51|0
1729809000000|2024-10-24 22:30:00|53.96|51.56|54.13|51.73|54.19|51.79|53.96|51.56|0
1729809300000|2024-10-24 22:35:00|54.11|51.71|54.16|51.76|54.19|51.79|54.11|51.71|0
1729809600000|2024-10-24 22:40:00|54.13|51.73|54.19|51.79|54.22|51.82|54.13|51.73|0
1729809900000|2024-10-24 22:45:00|54.16|51.76|54.1|51.7|54.22|51.82|54.1|51.7|0
1729810200000|2024-10-24 22:50:00|54.12|51.72|54.13|51.73|54.19|51.79|54.1|51.7|0
1729810500000|2024-10-24 22:55:00|54.15|51.75|54.07|51.67|54.15|51.75|54.07|51.67|0
1729810800000|2024-10-24 23:00:00|54.1|51.7|54.21|51.81|54.24|51.84|54.07|51.67|0
1729811100000|2024-10-24 23:05:00|54.18|51.78|54.29|51.89|54.29|51.89|54.15|51.75|0
1729811400000|2024-10-24 23:10:00|54.32|51.92|54.2|51.8|54.32|51.92|54.2|51.8|0
1729811700000|2024-10-24 23:15:00|54.23|51.83|54.29|51.89|54.29|51.89|54.17|51.77|0
1729812000000|2024-10-24 23:20:00|54.3|51.9|54.2|51.8|54.3|51.9|54.17|51.77|0
1729812300000|2024-10-24 23:25:00|54.17|51.77|54.29|51.89|54.29|51.89|54.14|51.74|0
1729812600000|2024-10-24 23:30:00|54.28|51.88|54.37|51.97|54.46|52.06|54.28|51.88|0
1729812900000|2024-10-24 23:35:00|54.34|51.94|54.31|51.91|54.37|51.97|54.31|51.91|0
1729813200000|2024-10-24 23:40:00|54.28|51.88|54.25|51.85|54.31|51.91|54.22|51.82|0
1729813500000|2024-10-24 23:45:00|54.28|51.88|54.28|51.88|54.36|51.96|54.25|51.85|0
1729813800000|2024-10-24 23:50:00|54.25|51.85|54.07|51.67|54.25|51.85|54.05|51.65|0
1729814100000|2024-10-24 23:55:00|54.1|51.7|54.04|51.64|54.19|51.79|54.04|51.64|0
1729814400000|2024-10-25 00:00:00|54.02|51.62|53.98|51.58|54.02|51.62|53.9|51.5|0
1729814700000|2024-10-25 00:05:00|54.01|51.61|54.18|51.78|54.33|51.93|53.96|51.56|0
1729815000000|2024-10-25 00:10:00|54.21|51.81|54.08|51.68|54.24|51.84|54.04|51.64|0
1729815300000|2024-10-25 00:15:00|54.07|51.67|54.06|51.66|54.12|51.72|54.02|51.62|0
1729815600000|2024-10-25 00:20:00|54.09|51.69|55.01|52.61|55.01|52.61|54.06|51.66|0
1729815900000|2024-10-25 00:25:00|55.03|52.63|55.06|52.66|55.09|52.69|55.01|52.61|0
1729816200000|2024-10-25 00:30:00|54.96|52.76|54.93|52.73|54.96|52.76|54.87|52.67|0
1729816500000|2024-10-25 00:35:00|54.96|52.76|54.91|52.71|54.99|52.79|54.84|52.64|0
1729816800000|2024-10-25 00:40:00|54.9|52.7|54.84|52.64|54.9|52.7|54.81|52.61|0
1729817100000|2024-10-25 00:45:00|54.81|52.61|54.75|52.55|54.81|52.61|54.55|52.35|0
1729817400000|2024-10-25 00:50:00|54.78|52.58|54.66|52.46|54.87|52.67|54.66|52.46|0
1729817700000|2024-10-25 00:55:00|54.63|52.43|54.6|52.4|54.66|52.46|54.49|52.29|0
1729818000000|2024-10-25 01:00:00|54.63|52.43|54.6|52.4|54.63|52.43|54.55|52.35|0
1729818300000|2024-10-25 01:05:00|54.63|52.43|54.63|52.43|54.66|52.46|54.54|52.34|0
1729818600000|2024-10-25 01:10:00|54.6|52.4|54.54|52.34|54.66|52.46|54.54|52.34|0
1729818900000|2024-10-25 01:15:00|54.57|52.37|54.42|52.22|54.57|52.37|54.34|52.14|0
1729819200000|2024-10-25 01:20:00|54.45|52.25|54.48|52.28|54.48|52.28|54.37|52.17|0
1729819500000|2024-10-25 01:25:00|54.51|52.31|54.45|52.25|54.54|52.34|54.45|52.25|0
1729819800000|2024-10-25 01:30:00|54.46|52.26|54.53|52.33|54.58|52.38|54.42|52.22|0
1729820100000|2024-10-25 01:35:00|54.55|52.35|54.49|52.29|54.59|52.39|54.49|52.29|0
1729820400000|2024-10-25 01:40:00|54.47|52.27|54.61|52.41|54.61|52.41|54.47|52.27|0
1729820700000|2024-10-25 01:45:00|54.59|52.39|54.53|52.33|54.61|52.41|54.5|52.3|0
1729821000000|2024-10-25 01:50:00|54.55|52.35|54.67|52.47|54.67|52.47|54.53|52.33|0
1729821300000|2024-10-25 01:55:00|54.7|52.5|54.75|52.55|54.75|52.55|54.65|52.45|0
1729821600000|2024-10-25 02:00:00|54.78|52.58|54.72|52.52|54.81|52.61|54.69|52.49|0
1729821900000|2024-10-25 02:05:00|54.75|52.55|54.66|52.46|54.76|52.56|54.63|52.43|0
1729822200000|2024-10-25 02:10:00|54.65|52.45|54.57|52.37|54.66|52.46|54.57|52.37|0
1729822500000|2024-10-25 02:15:00|54.54|52.34|54.51|52.31|54.54|52.34|54.49|52.29|0
1729822800000|2024-10-25 02:20:00|54.54|52.34|54.51|52.31|54.6|52.4|54.48|52.28|0
1729823100000|2024-10-25 02:25:00|54.48|52.28|54.45|52.25|54.54|52.34|54.42|52.22|0
1729823400000|2024-10-25 02:30:00|54.48|52.28|54.57|52.37|54.57|52.37|54.48|52.28|0
1729823700000|2024-10-25 02:35:00|54.54|52.34|54.53|52.33|54.57|52.37|54.51|52.31|0
1729824000000|2024-10-25 02:40:00|54.51|52.31|54.48|52.28|54.53|52.33|54.48|52.28|0
1729824300000|2024-10-25 02:45:00|54.46|52.26|54.47|52.27|54.48|52.28|54.42|52.22|0
1729824600000|2024-10-25 02:50:00|54.44|52.24|54.5|52.3|54.5|52.3|54.41|52.21|0
1729824900000|2024-10-25 02:55:00|54.49|52.29|54.61|52.41|54.61|52.41|54.41|52.21|0
1729825200000|2024-10-25 03:00:00|54.58|52.38|54.61|52.41|54.67|52.47|54.55|52.35|0
1729825500000|2024-10-25 03:05:00|54.58|52.38|54.72|52.52|54.72|52.52|54.58|52.38|0
1729825800000|2024-10-25 03:10:00|54.75|52.55|54.95|52.75|55.01|52.81|54.75|52.55|0
1729826100000|2024-10-25 03:15:00|54.98|52.78|54.95|52.75|55.04|52.84|54.92|52.72|0
1729826400000|2024-10-25 03:20:00|54.92|52.72|54.89|52.69|54.95|52.75|54.86|52.66|0
1729826700000|2024-10-25 03:25:00|54.88|52.68|54.89|52.69|54.91|52.71|54.86|52.66|0
1729827000000|2024-10-25 03:30:00|54.86|52.66|54.95|52.75|54.95|52.75|54.82|52.62|0
1729827300000|2024-10-25 03:35:00|54.92|52.72|55|52.8|55.03|52.83|54.92|52.72|0
1729827600000|2024-10-25 03:40:00|55.03|52.83|55.06|52.86|55.06|52.86|54.99|52.79|0
1729827900000|2024-10-25 03:45:00|55.09|52.89|55.17|52.97|55.2|53|55.06|52.86|0
1729828200000|2024-10-25 03:50:00|55.14|52.94|55.08|52.88|55.14|52.94|55.07|52.87|0
1729828500000|2024-10-25 03:55:00|55.1|52.9|55.2|53|55.27|53.07|55.08|52.88|0
1729828800000|2024-10-25 04:00:00|55.22|53.02|55.25|53.05|55.28|53.08|55.22|53.02|0
1729829100000|2024-10-25 04:05:00|55.28|53.08|55.34|53.14|55.43|53.23|55.28|53.08|0
1729829400000|2024-10-25 04:10:00|55.35|53.15|55.28|53.08|55.37|53.17|55.22|53.02|0
1729829700000|2024-10-25 04:15:00|55.25|53.05|55.28|53.08|55.28|53.08|55.16|52.96|0
1729830000000|2024-10-25 04:20:00|55.27|53.07|55.3|53.1|55.33|53.13|55.25|53.05|0
1729830300000|2024-10-25 04:25:00|55.32|53.12|55.3|53.1|55.32|53.12|55.27|53.07|0
1729830600000|2024-10-25 04:30:00|55.33|53.13|55.36|53.16|55.4|53.2|55.33|53.13|0
1729830900000|2024-10-25 04:35:00|55.39|53.19|55.33|53.13|55.39|53.19|55.3|53.1|0
1729831200000|2024-10-25 04:40:00|55.35|53.15|55.41|53.21|55.44|53.24|55.32|53.12|0
1729831500000|2024-10-25 04:45:00|55.38|53.18|55.35|53.15|55.44|53.24|55.32|53.12|0
1729831800000|2024-10-25 04:50:00|55.38|53.18|55.29|53.09|55.38|53.18|55.26|53.06|0
1729832100000|2024-10-25 04:55:00|55.26|53.06|55.32|53.12|55.32|53.12|55.23|53.03|0
1729832400000|2024-10-25 05:00:00|55.29|53.09|55.34|53.14|55.37|53.17|55.26|53.06|0
1729832700000|2024-10-25 05:05:00|55.37|53.17|55.43|53.23|55.43|53.23|55.31|53.11|0
1729833000000|2024-10-25 05:10:00|55.46|53.26|55.46|53.26|55.49|53.29|55.4|53.2|0
1729833300000|2024-10-25 05:15:00|55.43|53.23|55.34|53.14|55.49|53.29|55.34|53.14|0
1729833600000|2024-10-25 05:20:00|55.31|53.11|55.34|53.14|55.37|53.17|55.19|52.99|0
1729833900000|2024-10-25 05:25:00|55.31|53.11|55.22|53.02|55.36|53.16|55.19|52.99|0
1729834200000|2024-10-25 05:30:00|55.19|52.99|55.16|52.96|55.19|52.99|55.1|52.9|0
1729834500000|2024-10-25 05:35:00|55.13|52.93|55.07|52.87|55.22|53.02|55.07|52.87|0
1729834800000|2024-10-25 05:40:00|55.1|52.9|55.07|52.87|55.15|52.95|55.04|52.84|0
1729835100000|2024-10-25 05:45:00|55.08|52.88|55.09|52.89|55.15|52.95|55.06|52.86|0
1729835400000|2024-10-25 05:50:00|55.06|52.86|54.92|52.72|55.06|52.86|54.92|52.72|0
1729835700000|2024-10-25 05:55:00|54.9|52.7|54.89|52.69|54.9|52.7|54.74|52.54|0
1729836000000|2024-10-25 06:00:00|54.86|52.66|54.86|52.66|54.86|52.66|54.74|52.54|0
1729836300000|2024-10-25 06:05:00|54.83|52.63|54.65|52.45|54.86|52.66|54.62|52.42|0
1729836600000|2024-10-25 06:10:00|54.67|52.47|54.62|52.42|54.74|52.54|54.62|52.42|0
1729836900000|2024-10-25 06:15:00|54.65|52.45|54.59|52.39|54.65|52.45|54.53|52.33|0
1729837200000|2024-10-25 06:20:00|54.56|52.36|54.59|52.39|54.65|52.45|54.56|52.36|0
1729837500000|2024-10-25 06:25:00|54.56|52.36|54.01|51.81|54.56|52.36|53.98|51.78|0
1729837800000|2024-10-25 06:30:00|54.04|51.84|54.12|51.92|54.12|51.92|54.04|51.84|0
1729838100000|2024-10-25 06:35:00|54.11|51.91|54.26|52.06|54.35|52.15|54.09|51.89|0
1729838400000|2024-10-25 06:40:00|54.23|52.03|54.17|51.97|54.25|52.05|54.12|51.92|0
1729838700000|2024-10-25 06:45:00|54.19|51.99|54.29|52.09|54.29|52.09|54.17|51.97|0
1729839000000|2024-10-25 06:50:00|54.26|52.06|54.34|52.14|54.34|52.14|54.22|52.02|0
1729839300000|2024-10-25 06:55:00|54.31|52.11|54.43|52.23|54.46|52.26|54.31|52.11|0
1729839600000|2024-10-25 07:00:00|54.37|52.17|54.25|52.05|54.43|52.23|54.2|52|0
1729839900000|2024-10-25 07:05:00|54.24|52.04|54.04|51.84|54.25|52.05|54.02|51.82|0
1729840200000|2024-10-25 07:10:00|54.05|51.85|54.28|52.08|54.28|52.08|53.85|51.65|0
1729840500000|2024-10-25 07:15:00|54.31|52.11|54.22|52.02|54.51|52.31|54.08|51.88|0
1729840800000|2024-10-25 07:20:00|54.19|51.99|54.27|52.07|54.3|52.1|54.02|51.82|0
1729841100000|2024-10-25 07:25:00|54.24|52.04|54.16|51.96|54.33|52.13|54.13|51.93|0
1729841400000|2024-10-25 07:30:00|54.19|51.99|54.07|51.87|54.33|52.13|54.07|51.87|0
1729841700000|2024-10-25 07:35:00|54.04|51.84|53.8|51.6|54.15|51.95|53.67|51.47|0
1729842000000|2024-10-25 07:40:00|53.81|51.61|53.6|51.4|53.81|51.61|53.58|51.38|0
1729842300000|2024-10-25 07:45:00|53.58|51.38|53.72|51.52|53.72|51.52|53.58|51.38|0
1729842600000|2024-10-25 07:50:00|53.69|51.49|53.32|51.12|53.72|51.52|53.32|51.12|0
1729842900000|2024-10-25 07:55:00|53.35|51.15|53.15|50.95|53.41|51.21|53.12|50.92|0
1729843200000|2024-10-25 08:00:00|53.12|50.92|53.43|51.23|53.52|51.32|53.11|50.91|0
1729843500000|2024-10-25 08:05:00|53.46|51.26|53.66|51.46|53.8|51.6|53.46|51.26|0
1729843800000|2024-10-25 08:10:00|53.63|51.43|53.6|51.4|53.74|51.54|53.54|51.34|0
1729844100000|2024-10-25 08:15:00|53.57|51.37|53.65|51.45|53.97|51.77|53.57|51.37|0
1729844400000|2024-10-25 08:20:00|53.62|51.42|53.55|51.35|53.65|51.45|53.48|51.28|0
1729844700000|2024-10-25 08:25:00|53.54|51.34|53.65|51.45|53.71|51.51|53.51|51.31|0
1729845000000|2024-10-25 08:30:00|53.68|51.48|53.45|51.25|53.7|51.5|53.45|51.25|0
1729845300000|2024-10-25 08:35:00|53.36|51.16|53.5|51.3|53.6|51.4|53.33|51.13|0
1729845600000|2024-10-25 08:40:00|53.49|51.29|53.39|51.19|53.59|51.39|53.36|51.16|0
1729845900000|2024-10-25 08:45:00|53.42|51.22|53.51|51.31|53.53|51.33|53.36|51.16|0
1729846200000|2024-10-25 08:50:00|53.5|51.3|53.55|51.35|53.67|51.47|53.5|51.3|0
1729846500000|2024-10-25 08:55:00|53.57|51.37|53.38|51.18|53.58|51.38|53.32|51.12|0
1729846800000|2024-10-25 09:00:00|53.37|51.17|53.13|50.93|53.38|51.18|53.13|50.93|0
1729847100000|2024-10-25 09:05:00|53.18|50.98|53.12|50.92|53.27|51.07|53.1|50.9|0
1729847400000|2024-10-25 09:10:00|53.18|50.98|52.9|50.7|53.18|50.98|52.87|50.67|0
1729847700000|2024-10-25 09:15:00|52.87|50.67|52.81|50.61|52.95|50.75|52.76|50.56|0
1729848000000|2024-10-25 09:20:00|52.78|50.58|52.75|50.55|52.89|50.69|52.73|50.53|0
1729848300000|2024-10-25 09:25:00|52.72|50.52|52.78|50.58|52.78|50.58|52.69|50.49|0
1729848600000|2024-10-25 09:30:00|52.75|50.55|52.89|50.69|52.92|50.72|52.72|50.52|0
1729848900000|2024-10-25 09:35:00|52.92|50.72|52.89|50.69|52.94|50.74|52.86|50.66|0
1729849200000|2024-10-25 09:40:00|52.86|50.66|52.91|50.71|52.94|50.74|52.83|50.63|0
1729849500000|2024-10-25 09:45:00|52.94|50.74|52.88|50.68|53.05|50.85|52.88|50.68|0
1729849800000|2024-10-25 09:50:00|52.91|50.71|52.94|50.74|52.94|50.74|52.83|50.63|0
1729850100000|2024-10-25 09:55:00|52.96|50.76|52.82|50.62|52.96|50.76|52.82|50.62|0
1729850400000|2024-10-25 10:00:00|52.85|50.65|52.71|50.51|52.88|50.68|52.71|50.51|0
1729850700000|2024-10-25 10:05:00|52.68|50.48|52.71|50.51|52.74|50.54|52.65|50.45|0
1729851000000|2024-10-25 10:10:00|52.68|50.48|52.7|50.5|52.73|50.53|52.67|50.47|0
1729851300000|2024-10-25 10:15:00|52.68|50.48|52.73|50.53|52.84|50.64|52.68|50.48|0
1729851600000|2024-10-25 10:20:00|52.76|50.56|52.76|50.56|52.76|50.56|52.7|50.5|0
1729851900000|2024-10-25 10:25:00|52.73|50.53|52.64|50.44|52.73|50.53|52.62|50.42|0
1729852200000|2024-10-25 10:30:00|52.67|50.47|52.67|50.47|52.73|50.53|52.56|50.36|0
1729852500000|2024-10-25 10:35:00|52.72|50.52|52.67|50.47|52.72|50.52|52.64|50.44|0
1729852800000|2024-10-25 10:40:00|52.64|50.44|52.69|50.49|52.69|50.49|52.61|50.41|0
1729853100000|2024-10-25 10:45:00|52.72|50.52|52.61|50.41|52.72|50.52|52.61|50.41|0
1729853400000|2024-10-25 10:50:00|52.58|50.38|52.66|50.46|52.69|50.49|52.58|50.38|0
1729853700000|2024-10-25 10:55:00|52.68|50.48|52.97|50.77|53|50.8|52.66|50.46|0
1729854000000|2024-10-25 11:00:00|52.91|50.71|53.16|50.96|53.28|51.08|52.91|50.71|0
1729854300000|2024-10-25 11:05:00|53.19|50.99|53.22|51.02|53.33|51.13|53.16|50.96|0
1729854600000|2024-10-25 11:10:00|53.25|51.05|53.1|50.9|53.27|51.07|53.07|50.87|0
1729854900000|2024-10-25 11:15:00|53.07|50.87|53.1|50.9|53.13|50.93|52.93|50.73|0
1729855200000|2024-10-25 11:20:00|53.11|50.91|53.01|50.81|53.16|50.96|53.01|50.81|0
1729855500000|2024-10-25 11:25:00|53.04|50.84|52.96|50.76|53.06|50.86|52.93|50.73|0
1729855800000|2024-10-25 11:30:00|52.97|50.77|52.9|50.7|52.98|50.78|52.87|50.67|0
1729856100000|2024-10-25 11:35:00|52.87|50.67|52.76|50.56|52.92|50.72|52.76|50.56|0
1729856400000|2024-10-25 11:40:00|52.73|50.53|52.61|50.41|52.81|50.61|52.61|50.41|0
1729856700000|2024-10-25 11:45:00|52.59|50.39|52.53|50.33|52.59|50.39|52.31|50.11|0
1729857000000|2024-10-25 11:50:00|52.56|50.36|52.5|50.3|52.72|50.52|52.5|50.3|0
1729857300000|2024-10-25 11:55:00|52.53|50.33|52.58|50.38|52.61|50.41|52.5|50.3|0
1729857600000|2024-10-25 12:00:00|52.61|50.41|52.47|50.27|52.64|50.44|52.47|50.27|0
1729857900000|2024-10-25 12:05:00|52.49|50.29|52.16|49.96|52.49|50.29|52.1|49.9|0
1729858200000|2024-10-25 12:10:00|52.19|49.99|52.18|49.98|52.3|50.1|52.14|49.94|0
1729858500000|2024-10-25 12:15:00|52.21|50.01|52.38|50.18|52.42|50.22|52.21|50.01|0
1729858800000|2024-10-25 12:20:00|52.4|50.2|52.38|50.18|52.46|50.26|52.35|50.15|0
1729859100000|2024-10-25 12:25:00|52.37|50.17|52.39|50.19|52.46|50.26|52.35|50.15|0
1729859400000|2024-10-25 12:30:00|52.37|50.17|52.38|50.18|53.65|51.45|52.29|50.09|0
1729859700000|2024-10-25 12:35:00|52.35|50.15|52.12|49.92|52.35|50.15|52.1|49.9|0
1729860000000|2024-10-25 12:40:00|52.1|49.9|51.93|49.73|52.15|49.95|51.93|49.73|0
1729860300000|2024-10-25 12:45:00|51.87|49.67|51.82|49.62|51.96|49.76|51.79|49.59|0
1729860600000|2024-10-25 12:50:00|51.79|49.59|51.79|49.59|51.84|49.64|51.68|49.48|0
1729860900000|2024-10-25 12:55:00|51.76|49.56|51.73|49.53|51.9|49.7|51.7|49.5|0
1729861200000|2024-10-25 13:00:00|51.7|49.5|51.67|49.47|51.76|49.56|51.62|49.42|0
1729861500000|2024-10-25 13:05:00|51.7|49.5|51.81|49.61|51.87|49.67|51.7|49.5|0
1729861800000|2024-10-25 13:10:00|51.84|49.64|51.7|49.5|51.92|49.72|51.64|49.44|0
1729862100000|2024-10-25 13:15:00|51.67|49.47|51.56|49.36|51.67|49.47|51.39|49.19|0
1729862400000|2024-10-25 13:20:00|51.58|49.38|51.56|49.36|51.61|49.41|51.47|49.27|0
1729862700000|2024-10-25 13:25:00|51.58|49.38|51.83|49.63|51.83|49.63|51.58|49.38|0
1729863000000|2024-10-25 13:30:00|51.86|49.66|51.17|48.97|51.86|49.66|50.65|48.45|0
1729863300000|2024-10-25 13:35:00|51.09|48.89|51.07|48.87|52.18|49.98|50.76|48.56|0
1729863600000|2024-10-25 13:40:00|51.04|48.84|50.77|48.57|51.2|49|50.66|48.46|0
1729863900000|2024-10-25 13:45:00|50.74|48.54|50.33|48.13|50.74|48.54|49.99|47.79|0
1729864200000|2024-10-25 13:50:00|50.23|48.03|50.25|48.05|50.36|48.16|50.17|47.97|0
1729864500000|2024-10-25 13:55:00|50.28|48.08|49.94|47.74|50.28|48.08|49.72|47.52|0
1729864800000|2024-10-25 14:00:00|49.92|47.72|49.17|46.97|49.92|47.72|48.95|46.75|0
1729865100000|2024-10-25 14:05:00|49.16|46.96|49.85|47.65|50.3|48.1|49|46.8|0
1729865400000|2024-10-25 14:10:00|49.9|47.7|49.08|46.88|49.9|47.7|48.75|46.55|0
1729865700000|2024-10-25 14:15:00|49.11|46.91|49.03|46.83|49.43|47.23|48.9|46.7|0
1729866000000|2024-10-25 14:20:00|48.98|46.78|48.45|46.25|49.08|46.88|48.35|46.15|0
1729866300000|2024-10-25 14:25:00|48.48|46.28|48.63|46.43|48.92|46.72|48.45|46.25|0
1729866600000|2024-10-25 14:30:00|48.66|46.46|49.03|46.83|49.18|46.98|48.53|46.33|0
1729866900000|2024-10-25 14:35:00|49.02|46.82|49.18|46.98|49.34|47.14|49|46.8|0
1729867200000|2024-10-25 14:40:00|49.15|46.95|49.6|47.4|49.71|47.51|48.92|46.72|0
1729867500000|2024-10-25 14:45:00|49.5|47.3|49.81|47.61|50.1|47.9|49.26|47.06|0
1729867800000|2024-10-25 14:50:00|49.78|47.58|49.5|47.3|49.78|47.58|49.21|47.01|0
1729868100000|2024-10-25 14:55:00|49.52|47.32|49.73|47.53|49.89|47.69|49.52|47.32|0
1729868400000|2024-10-25 15:00:00|49.71|47.51|49.71|47.51|49.73|47.53|49.34|47.14|0
1729868700000|2024-10-25 15:05:00|49.63|47.43|49.73|47.53|49.88|47.68|49.49|47.29|0
1729869000000|2024-10-25 15:10:00|49.76|47.56|49.91|47.71|49.97|47.77|49.57|47.37|0
1729869300000|2024-10-25 15:15:00|49.89|47.69|50.07|47.87|50.15|47.95|49.89|47.69|0
1729869600000|2024-10-25 15:20:00|50.05|47.85|50.26|48.06|50.29|48.09|49.96|47.76|0
1729869900000|2024-10-25 15:25:00|50.2|48|50.79|48.59|50.93|48.73|50.12|47.92|0
1729870200000|2024-10-25 15:30:00|50.85|48.65|50.72|48.52|50.85|48.65|49.92|47.72|0
1729870500000|2024-10-25 15:35:00|50.75|48.55|51.36|49.16|51.4|49.2|50.72|48.52|0
1729870800000|2024-10-25 15:40:00|51.35|49.15|51.64|49.44|51.65|49.45|51.27|49.07|0
1729871100000|2024-10-25 15:45:00|51.61|49.41|51.23|49.03|51.64|49.44|51.07|48.87|0
1729871400000|2024-10-25 15:50:00|51.2|49|51.91|49.71|51.91|49.71|51.18|48.98|0
1729871700000|2024-10-25 15:55:00|51.89|49.69|51.15|48.95|51.94|49.74|51.1|48.9|0
1729872000000|2024-10-25 16:00:00|51.21|49.01|51.48|49.28|51.54|49.34|51.1|48.9|0
1729872300000|2024-10-25 16:05:00|51.5|49.3|51.96|49.76|51.96|49.76|51.21|49.01|0
1729872600000|2024-10-25 16:10:00|51.94|49.74|51.93|49.73|52.02|49.82|51.63|49.43|0
1729872900000|2024-10-25 16:15:00|51.96|49.76|51.85|49.65|52.04|49.84|51.79|49.59|0
1729873200000|2024-10-25 16:20:00|51.88|49.68|51.46|49.26|51.97|49.77|51.43|49.23|0
1729873500000|2024-10-25 16:25:00|51.48|49.28|51.25|49.05|51.59|49.39|51.25|49.05|0
1729873800000|2024-10-25 16:30:00|51.26|49.06|51.64|49.44|51.76|49.56|51.16|48.96|0
1729874100000|2024-10-25 16:35:00|51.67|49.47|51.73|49.53|51.75|49.55|51.53|49.33|0
1729874400000|2024-10-25 16:40:00|51.75|49.55|51.48|49.28|51.89|49.69|51.4|49.2|0
1729874700000|2024-10-25 16:45:00|51.5|49.3|51.89|49.69|51.89|49.69|51.5|49.3|0
1729875000000|2024-10-25 16:50:00|51.86|49.66|51.77|49.57|51.97|49.77|51.69|49.49|0
1729875300000|2024-10-25 16:55:00|51.8|49.6|51.99|49.79|52.02|49.82|51.77|49.57|0
1729875600000|2024-10-25 17:00:00|51.96|49.76|52.07|49.87|52.21|50.01|51.96|49.76|0
1729875900000|2024-10-25 17:05:00|52.06|49.86|52.07|49.87|52.21|50.01|52.02|49.82|0
1729876200000|2024-10-25 17:10:00|52.1|49.9|52.76|50.56|52.99|50.79|52.1|49.9|0
1729876500000|2024-10-25 17:15:00|52.82|50.62|53.23|51.03|53.32|51.12|51.88|49.68|0
1729876800000|2024-10-25 17:20:00|53.28|51.08|53.34|51.14|54.22|52.02|53.23|51.03|0
1729877100000|2024-10-25 17:25:00|53.42|51.22|54.03|51.83|54.03|51.83|53.16|50.96|0
1729877400000|2024-10-25 17:30:00|54.18|51.98|54.7|52.5|54.73|52.53|53.93|51.73|0
1729877700000|2024-10-25 17:35:00|54.73|52.53|55.43|53.23|55.58|53.38|54.31|52.11|0
1729878000000|2024-10-25 17:40:00|55.46|53.26|57.84|55.09|57.87|55.12|55.43|53.23|0
1729878300000|2024-10-25 17:45:00|57.89|55.14|57.05|54.3|58.24|55.49|56.56|53.81|0
1729878600000|2024-10-25 17:50:00|57.02|54.27|56.14|53.39|57.19|54.44|55.88|53.13|0
1729878900000|2024-10-25 17:55:00|56.11|53.36|57.16|54.41|57.22|54.47|56.11|53.36|0
1729879200000|2024-10-25 18:00:00|57.19|54.44|57.04|54.29|58.14|55.39|56.84|54.09|0
1729879500000|2024-10-25 18:05:00|57.1|54.35|58.08|55.33|58.23|55.48|57.1|54.35|0
1729879800000|2024-10-25 18:10:00|58.23|55.48|57.75|55|58.53|55.78|57.57|54.82|0
1729880100000|2024-10-25 18:15:00|57.84|55.09|56.97|54.77|57.84|55.39|56.91|54.71|0
1729880400000|2024-10-25 18:20:00|56.98|54.78|57.05|54.85|57.35|55.15|56.66|54.46|0
1729880700000|2024-10-25 18:25:00|57.17|54.97|56.17|53.97|57.17|54.97|55.94|53.74|0
1729881000000|2024-10-25 18:30:00|56.26|54.06|56.37|54.17|56.67|54.47|56.2|54|0
1729881300000|2024-10-25 18:35:00|56.4|54.2|56.05|53.85|56.52|54.32|55.9|53.7|0
1729881600000|2024-10-25 18:40:00|56.02|53.82|56.19|53.99|56.37|54.17|56.02|53.82|0
1729881900000|2024-10-25 18:45:00|56.21|54.01|55.49|53.29|56.22|54.02|55.38|53.18|0
1729882200000|2024-10-25 18:50:00|55.52|53.32|54.69|52.49|55.84|53.64|54.58|52.38|0
1729882500000|2024-10-25 18:55:00|54.63|52.43|54.57|52.37|54.95|52.75|54.52|52.32|0
1729882800000|2024-10-25 19:00:00|54.69|52.49|54.77|52.57|55|52.8|54.57|52.37|0
1729883100000|2024-10-25 19:05:00|54.8|52.6|55|52.8|55.2|53|54.7|52.5|0
1729883400000|2024-10-25 19:10:00|54.97|52.77|55.69|53.49|55.9|53.7|54.83|52.63|0
1729883700000|2024-10-25 19:15:00|55.75|53.55|55.43|53.23|55.75|53.55|55.08|52.88|0
1729884000000|2024-10-25 19:20:00|55.52|53.32|55.84|53.64|55.95|53.75|55.26|53.06|0
1729884300000|2024-10-25 19:25:00|55.85|53.65|56.11|53.91|56.44|54.24|54.8|52.6|0
1729884600000|2024-10-25 19:30:00|56.08|53.88|56.2|54|56.39|54.19|56|53.8|0
1729884900000|2024-10-25 19:35:00|56.26|54.06|56.23|54.03|56.4|54.2|55.88|53.68|0
1729885200000|2024-10-25 19:40:00|56.2|54|56.37|54.17|56.52|54.32|56.2|54|0
1729885500000|2024-10-25 19:45:00|56.34|54.14|56.53|54.33|56.71|54.51|55.99|53.79|0
1729885800000|2024-10-25 19:50:00|56.59|54.39|56.97|54.77|57.03|54.83|56.44|54.24|0
1729886100000|2024-10-25 19:55:00|57.06|54.86|57.46|55.26|57.88|55.68|57.06|54.86|0
1729886400000|2024-10-25 20:00:00|57.29|55.09|57.6|55.4|57.6|55.4|57.1|54.9|0
1729886700000|2024-10-25 20:05:00|57.72|55.52|57.6|55.4|57.84|55.64|57.45|55.25|0
1729887000000|2024-10-25 20:10:00|57.63|55.43|57.72|55.52|57.81|55.61|57.57|55.37|0
1730074800000|2024-10-28 00:20:00|52.4|50|52.37|49.97|52.45|50.05|52.32|49.92|0
1730075100000|2024-10-28 00:25:00|52.4|50|52.37|49.97|52.4|50|52.31|49.91|0
1730075400000|2024-10-28 00:30:00|52.27|50.07|51.96|49.76|52.27|50.07|51.77|49.57|0
1730075700000|2024-10-28 00:35:00|51.99|49.79|52.07|49.87|52.21|50.01|51.99|49.79|0
1730076000000|2024-10-28 00:40:00|52.1|49.9|52.24|50.04|52.24|50.04|52.1|49.9|0
1730076300000|2024-10-28 00:45:00|52.21|50.01|52.15|49.95|52.21|50.01|52.07|49.87|0
1730076600000|2024-10-28 00:50:00|52.18|49.98|52.18|49.98|52.18|49.98|52.09|49.89|0
1730076900000|2024-10-28 00:55:00|52.19|49.99|52.49|50.29|52.55|50.35|52.15|49.95|0
1730077200000|2024-10-28 01:00:00|52.51|50.31|52.31|50.11|52.56|50.36|52.17|49.97|0
1730077500000|2024-10-28 01:05:00|52.28|50.08|51.98|49.78|52.31|50.11|51.88|49.68|0
1730077800000|2024-10-28 01:10:00|52|49.8|52.03|49.83|52.14|49.94|51.84|49.64|0
1730078100000|2024-10-28 01:15:00|52|49.8|52.19|49.99|52.22|50.02|52|49.8|0
1730078400000|2024-10-28 01:20:00|52.22|50.02|52.14|49.94|52.28|50.08|52.05|49.85|0
1730078700000|2024-10-28 01:25:00|52.16|49.96|52.11|49.91|52.19|49.99|52.03|49.83|0
1730079000000|2024-10-28 01:30:00|52.07|49.87|52.11|49.91|52.16|49.96|52|49.8|0
1730079300000|2024-10-28 01:35:00|52.1|49.9|52.19|49.99|52.31|50.11|52.1|49.9|0
1730079600000|2024-10-28 01:40:00|52.16|49.96|52.18|49.98|52.32|50.12|52.16|49.96|0
1730079900000|2024-10-28 01:45:00|52.24|50.04|52.18|49.98|52.27|50.07|52.15|49.95|0
1730080200000|2024-10-28 01:50:00|52.21|50.01|52.3|50.1|52.4|50.2|52.18|49.98|0
1730080500000|2024-10-28 01:55:00|52.32|50.12|52.34|50.14|52.35|50.15|52.23|50.03|0
1730080800000|2024-10-28 02:00:00|52.32|50.12|52.29|50.09|52.43|50.23|52.26|50.06|0
1730081100000|2024-10-28 02:05:00|52.31|50.11|52.23|50.03|52.31|50.11|52.12|49.92|0
1730081400000|2024-10-28 02:10:00|52.26|50.06|52.34|50.14|52.42|50.22|52.26|50.06|0
1730081700000|2024-10-28 02:15:00|52.32|50.12|52.36|50.16|52.36|50.16|52.28|50.08|0
1730082000000|2024-10-28 02:20:00|52.34|50.14|52.44|50.24|52.44|50.24|52.33|50.13|0
1730082300000|2024-10-28 02:25:00|52.42|50.22|52.55|50.35|52.55|50.35|52.42|50.22|0
1730082600000|2024-10-28 02:30:00|52.52|50.32|52.38|50.18|52.55|50.35|52.38|50.18|0
1730082900000|2024-10-28 02:35:00|52.36|50.16|52.24|50.04|52.37|50.17|52.19|49.99|0
1730083200000|2024-10-28 02:40:00|52.27|50.07|52.33|50.13|52.33|50.13|52.24|50.04|0
1730083500000|2024-10-28 02:45:00|52.3|50.1|52.24|50.04|52.3|50.1|52.24|50.04|0
1730083800000|2024-10-28 02:50:00|52.27|50.07|52.27|50.07|52.35|50.15|52.27|50.07|0
1730084100000|2024-10-28 02:55:00|52.29|50.09|52.24|50.04|52.32|50.12|52.24|50.04|0
1730084400000|2024-10-28 03:00:00|52.22|50.02|52.18|49.98|52.24|50.04|52.1|49.9|0
1730084700000|2024-10-28 03:05:00|52.15|49.95|52.37|50.17|52.37|50.17|52.15|49.95|0
1730085000000|2024-10-28 03:10:00|52.4|50.2|52.31|50.11|52.4|50.2|52.26|50.06|0
1730085300000|2024-10-28 03:15:00|52.34|50.14|52.37|50.17|52.39|50.19|52.28|50.08|0
1730085600000|2024-10-28 03:20:00|52.39|50.19|52.36|50.16|52.39|50.19|52.31|50.11|0
1730085900000|2024-10-28 03:25:00|52.39|50.19|52.39|50.19|52.42|50.22|52.36|50.16|0
1730086200000|2024-10-28 03:30:00|52.36|50.16|52.5|50.3|52.58|50.38|52.36|50.16|0
1730086500000|2024-10-28 03:35:00|52.53|50.33|52.77|50.57|52.77|50.57|52.53|50.33|0
1730086800000|2024-10-28 03:40:00|52.75|50.55|52.77|50.57|52.89|50.69|52.73|50.53|0
1730087100000|2024-10-28 03:45:00|52.79|50.59|52.83|50.63|52.91|50.71|52.74|50.54|0
1730087400000|2024-10-28 03:50:00|52.8|50.6|52.74|50.54|52.83|50.63|52.71|50.51|0
1730087700000|2024-10-28 03:55:00|52.71|50.51|52.66|50.46|52.74|50.54|52.55|50.35|0
1730088000000|2024-10-28 04:00:00|52.68|50.48|52.57|50.37|52.74|50.54|52.57|50.37|0
1730088300000|2024-10-28 04:05:00|52.58|50.38|52.48|50.28|52.61|50.41|52.44|50.24|0
1730088600000|2024-10-28 04:10:00|52.47|50.27|52.46|50.26|52.54|50.34|52.43|50.23|0
1730088900000|2024-10-28 04:15:00|52.48|50.28|52.45|50.25|52.51|50.31|52.43|50.23|0
1730089200000|2024-10-28 04:20:00|52.43|50.23|52.34|50.14|52.45|50.25|52.22|50.02|0
1730089500000|2024-10-28 04:25:00|52.37|50.17|52.56|50.36|52.62|50.42|52.37|50.17|0
1730089800000|2024-10-28 04:30:00|52.59|50.39|52.56|50.36|52.59|50.39|52.53|50.33|0
1730090100000|2024-10-28 04:35:00|52.53|50.33|52.47|50.27|52.56|50.36|52.47|50.27|0
1730090400000|2024-10-28 04:40:00|52.45|50.25|52.3|50.1|52.47|50.27|52.28|50.08|0
1730090700000|2024-10-28 04:45:00|52.29|50.09|52.05|49.85|52.29|50.09|52|49.8|0
1730091000000|2024-10-28 04:50:00|52.03|49.83|52|49.8|52.05|49.85|51.92|49.72|0
1730091300000|2024-10-28 04:55:00|51.97|49.77|51.89|49.69|51.97|49.77|51.86|49.66|0
1730091600000|2024-10-28 05:00:00|51.86|49.66|51.94|49.74|51.97|49.77|51.86|49.66|0
1730091900000|2024-10-28 05:05:00|51.93|49.73|52.24|50.04|52.24|50.04|51.91|49.71|0
1730092200000|2024-10-28 05:10:00|52.27|50.07|52.29|50.09|52.35|50.15|52.21|50.01|0
1730092500000|2024-10-28 05:15:00|52.32|50.12|52.42|50.22|52.43|50.23|52.21|50.01|0
1730092800000|2024-10-28 05:20:00|52.4|50.2|52.32|50.12|52.4|50.2|52.21|50.01|0
1730093100000|2024-10-28 05:25:00|52.29|50.09|52.37|50.17|52.45|50.25|52.23|50.03|0
1730093400000|2024-10-28 05:30:00|52.4|50.2|52.42|50.22|52.45|50.25|52.31|50.11|0
1730093700000|2024-10-28 05:35:00|52.45|50.25|52.5|50.3|52.53|50.33|52.35|50.15|0
1730094000000|2024-10-28 05:40:00|52.53|50.33|52.56|50.36|52.7|50.5|52.5|50.3|0
1730094300000|2024-10-28 05:45:00|52.59|50.39|52.81|50.61|52.81|50.61|52.59|50.39|0
1730094600000|2024-10-28 05:50:00|52.78|50.58|52.78|50.58|52.89|50.69|52.78|50.58|0
1730094900000|2024-10-28 05:55:00|52.8|50.6|52.91|50.71|52.94|50.74|52.78|50.58|0
1730095200000|2024-10-28 06:00:00|52.94|50.74|52.86|50.66|53.02|50.82|52.86|50.66|0
1730095500000|2024-10-28 06:05:00|52.88|50.68|52.97|50.77|53.02|50.82|52.85|50.65|0
1730095800000|2024-10-28 06:10:00|52.94|50.74|52.6|50.4|52.97|50.77|52.55|50.35|0
1730096100000|2024-10-28 06:15:00|52.57|50.37|52.54|50.34|52.68|50.48|52.54|50.34|0
1730096400000|2024-10-28 06:20:00|52.57|50.37|52.6|50.4|52.68|50.48|52.57|50.37|0
1730096700000|2024-10-28 06:25:00|52.58|50.38|52.71|50.51|52.74|50.54|52.57|50.37|0
1730097000000|2024-10-28 06:30:00|52.73|50.53|52.76|50.56|52.79|50.59|52.59|50.39|0
1730097300000|2024-10-28 06:35:00|52.73|50.53|52.56|50.36|52.73|50.53|52.54|50.34|0
1730097600000|2024-10-28 06:40:00|52.54|50.34|52.45|50.25|52.56|50.36|52.42|50.22|0
1730097900000|2024-10-28 06:45:00|52.44|50.24|52.39|50.19|52.53|50.33|52.31|50.11|0
1730098200000|2024-10-28 06:50:00|52.42|50.22|52.5|50.3|52.5|50.3|52.39|50.19|0
1730098500000|2024-10-28 06:55:00|52.53|50.33|52.64|50.44|52.72|50.52|52.53|50.33|0
1730098800000|2024-10-28 07:00:00|52.63|50.43|52.3|50.1|52.69|50.49|52.22|50.02|0
1730099100000|2024-10-28 07:05:00|52.28|50.08|52.14|49.94|52.5|50.3|52.14|49.94|0
1730099400000|2024-10-28 07:10:00|52.16|49.96|51.81|49.61|52.16|49.96|51.81|49.61|0
1730099700000|2024-10-28 07:15:00|51.78|49.58|51.86|49.66|51.97|49.77|51.75|49.55|0
1730100000000|2024-10-28 07:20:00|51.83|49.63|51.83|49.63|51.89|49.69|51.72|49.52|0
1730100300000|2024-10-28 07:25:00|51.82|49.62|51.87|49.67|51.94|49.74|51.82|49.62|0
1730100600000|2024-10-28 07:30:00|51.85|49.65|52.04|49.84|52.09|49.89|51.8|49.6|0
1730100900000|2024-10-28 07:35:00|52.03|49.83|51.99|49.79|52.04|49.84|51.82|49.62|0
1730101200000|2024-10-28 07:40:00|51.97|49.77|51.93|49.73|52.04|49.84|51.9|49.7|0
1730101500000|2024-10-28 07:45:00|51.96|49.76|52.04|49.84|52.04|49.84|51.9|49.7|0
1730101800000|2024-10-28 07:50:00|52.01|49.81|51.95|49.75|52.17|49.97|51.93|49.73|0
1730102100000|2024-10-28 07:55:00|51.94|49.74|52.25|50.05|52.25|50.05|51.93|49.73|0
1730102400000|2024-10-28 08:00:00|52.2|50|52.28|50.08|52.39|50.19|52.06|49.86|0
1730102700000|2024-10-28 08:05:00|52.34|50.14|52.67|50.47|52.72|50.52|52.22|50.02|0
1730103000000|2024-10-28 08:10:00|52.69|50.49|52.39|50.19|52.75|50.55|52.36|50.16|0
1730103300000|2024-10-28 08:15:00|52.37|50.17|52|49.8|52.39|50.19|51.89|49.69|0
1730103600000|2024-10-28 08:20:00|51.97|49.77|52.37|50.17|52.4|50.2|51.92|49.72|0
1730103900000|2024-10-28 08:25:00|52.33|50.13|51.94|49.74|52.44|50.24|51.94|49.74|0
1730104200000|2024-10-28 08:30:00|51.97|49.77|51.91|49.71|52.01|49.81|51.91|49.71|0
1730104500000|2024-10-28 08:35:00|51.88|49.68|51.5|49.3|51.91|49.71|51.39|49.19|0
1730104800000|2024-10-28 08:40:00|51.55|49.35|51.5|49.3|51.69|49.49|51.42|49.22|0
1730105100000|2024-10-28 08:45:00|51.51|49.31|51.52|49.32|51.63|49.43|51.51|49.31|0
1730105400000|2024-10-28 08:50:00|51.58|49.38|51.15|48.95|51.58|49.38|51.01|48.81|0
1730105700000|2024-10-28 08:55:00|51.12|48.92|51.09|48.89|51.21|49.01|51.08|48.88|0
1730106000000|2024-10-28 09:00:00|51.17|48.97|51.06|48.86|51.18|48.98|51.01|48.81|0
1730106300000|2024-10-28 09:05:00|51.03|48.83|51.14|48.94|51.33|49.13|51.03|48.83|0
1730106600000|2024-10-28 09:10:00|51.11|48.91|51.22|49.02|51.25|49.05|51.03|48.83|0
1730106900000|2024-10-28 09:15:00|51.19|48.99|51.16|48.96|51.3|49.1|51.06|48.86|0
1730107200000|2024-10-28 09:20:00|51.19|48.99|51.43|49.23|51.43|49.23|51.18|48.98|0
1730107500000|2024-10-28 09:25:00|51.46|49.26|51.24|49.04|51.46|49.26|51.16|48.96|0
1730107800000|2024-10-28 09:30:00|51.27|49.07|51.24|49.04|51.57|49.37|51.21|49.01|0
1730108100000|2024-10-28 09:35:00|51.21|49.01|51.18|48.98|51.24|49.04|51.07|48.87|0
1730108400000|2024-10-28 09:40:00|51.15|48.95|51.18|48.98|51.24|49.04|51.11|48.91|0
1730108700000|2024-10-28 09:45:00|51.15|48.95|51.18|48.98|51.32|49.12|51.07|48.87|0
1730109000000|2024-10-28 09:50:00|51.21|49.01|51.26|49.06|51.3|49.1|51.04|48.84|0
1730109300000|2024-10-28 09:55:00|51.23|49.03|50.93|48.73|51.23|49.03|50.93|48.73|0
1730109600000|2024-10-28 10:00:00|50.98|48.78|50.85|48.65|50.98|48.78|50.74|48.54|0
1730109900000|2024-10-28 10:05:00|50.82|48.62|51.12|48.92|51.2|49|50.82|48.62|0
1730110200000|2024-10-28 10:10:00|51.09|48.89|51.01|48.81|51.17|48.97|50.98|48.78|0
1730110500000|2024-10-28 10:15:00|50.98|48.78|50.95|48.75|51.09|48.89|50.87|48.67|0
1730110800000|2024-10-28 10:20:00|50.98|48.78|51.06|48.86|51.14|48.94|50.87|48.67|0
1730111100000|2024-10-28 10:25:00|51.03|48.83|51.14|48.94|51.16|48.96|51.03|48.83|0
1730111400000|2024-10-28 10:30:00|51.11|48.91|51.13|48.93|51.16|48.96|51|48.8|0
1730111700000|2024-10-28 10:35:00|51.16|48.96|51.16|48.96|51.19|48.99|51.05|48.85|0
1730112000000|2024-10-28 10:40:00|51.13|48.93|51.13|48.93|51.13|48.93|51.02|48.82|0
1730112300000|2024-10-28 10:45:00|51.1|48.9|51.15|48.95|51.29|49.09|51.1|48.9|0
1730112600000|2024-10-28 10:50:00|51.18|48.98|51.26|49.06|51.26|49.06|51.05|48.85|0
1730112900000|2024-10-28 10:55:00|51.25|49.05|51.59|49.39|51.64|49.44|51.25|49.05|0
1730113200000|2024-10-28 11:00:00|51.7|49.5|51.9|49.7|52.11|49.91|51.67|49.47|0
1730113500000|2024-10-28 11:05:00|51.89|49.69|51.61|49.41|51.91|49.71|51.58|49.38|0
1730113800000|2024-10-28 11:10:00|51.64|49.44|51.61|49.41|51.69|49.49|51.5|49.3|0
1730114100000|2024-10-28 11:15:00|51.58|49.38|51.58|49.38|51.72|49.52|51.47|49.27|0
1730114400000|2024-10-28 11:20:00|51.57|49.37|51.71|49.51|51.88|49.68|51.51|49.31|0
1730114700000|2024-10-28 11:25:00|51.74|49.54|51.81|49.61|51.82|49.62|51.63|49.43|0
1730115000000|2024-10-28 11:30:00|51.79|49.59|52.04|49.84|52.1|49.9|51.79|49.59|0
1730115300000|2024-10-28 11:35:00|52.01|49.81|51.98|49.78|52.12|49.92|51.85|49.65|0
1730115600000|2024-10-28 11:40:00|51.96|49.76|51.93|49.73|51.96|49.76|51.82|49.62|0
1730115900000|2024-10-28 11:45:00|51.98|49.78|51.86|49.66|51.98|49.78|51.79|49.59|0
1730116200000|2024-10-28 11:50:00|51.87|49.67|51.95|49.75|52.09|49.89|51.87|49.67|0
1730116500000|2024-10-28 11:55:00|51.92|49.72|52.18|49.98|52.18|49.98|51.92|49.72|0
1730116800000|2024-10-28 12:00:00|52.2|50|52.72|50.52|52.81|50.61|52.11|49.91|0
1730117100000|2024-10-28 12:05:00|52.69|50.49|52.58|50.38|52.89|50.69|52.52|50.32|0
1730117400000|2024-10-28 12:10:00|52.64|50.44|52.37|50.17|52.72|50.52|52.37|50.17|0
1730117700000|2024-10-28 12:15:00|52.36|50.16|52.24|50.04|52.36|50.16|52.22|50.02|0
1730118000000|2024-10-28 12:20:00|52.27|50.07|52.32|50.12|52.37|50.17|52.27|50.07|0
1730118300000|2024-10-28 12:25:00|52.41|50.21|52.57|50.37|52.68|50.48|52.35|50.15|0
1730118600000|2024-10-28 12:30:00|52.6|50.4|51.96|49.76|52.63|50.43|51.96|49.76|0
1730118900000|2024-10-28 12:35:00|51.93|49.73|51.71|49.51|51.96|49.76|51.68|49.48|0
1730119200000|2024-10-28 12:40:00|51.74|49.54|51.44|49.24|51.74|49.54|51.41|49.21|0
1730119500000|2024-10-28 12:45:00|51.42|49.22|51.49|49.29|51.57|49.37|51.42|49.22|0
1730119800000|2024-10-28 12:50:00|51.48|49.28|51.6|49.4|51.71|49.51|51.35|49.15|0
1730120100000|2024-10-28 12:55:00|51.61|49.41|51.21|49.01|51.62|49.42|51.16|48.96|0
1730120400000|2024-10-28 13:00:00|51.16|48.96|51.16|48.96|51.18|48.98|51.07|48.87|0
1730120700000|2024-10-28 13:05:00|51.13|48.93|51.21|49.01|51.32|49.12|51.13|48.93|0
1730121000000|2024-10-28 13:10:00|51.18|48.98|51.18|48.98|51.37|49.17|51.13|48.93|0
1730121300000|2024-10-28 13:15:00|51.15|48.95|51.23|49.03|51.26|49.06|51.1|48.9|0
1730121600000|2024-10-28 13:20:00|51.2|49|51.37|49.17|51.42|49.22|51.15|48.95|0
1730121900000|2024-10-28 13:25:00|51.45|49.25|51.17|48.97|51.58|49.38|50.98|48.78|0
1730122200000|2024-10-28 13:30:00|51.23|49.03|51.44|49.24|52.02|49.82|51.2|49|0
1730122500000|2024-10-28 13:35:00|51.5|49.3|51.88|49.68|52.05|49.85|51.36|49.16|0
1730122800000|2024-10-28 13:40:00|51.94|49.74|52.07|49.87|52.18|49.98|51.81|49.61|0
1730123100000|2024-10-28 13:45:00|52.09|49.89|51.93|49.73|52.26|50.06|51.71|49.51|0
1730123400000|2024-10-28 13:50:00|51.9|49.7|52.23|50.03|52.4|50.2|51.9|49.7|0
1730123700000|2024-10-28 13:55:00|52.21|50.01|52.31|50.11|52.45|50.25|51.96|49.76|0
1730124000000|2024-10-28 14:00:00|52.29|50.09|52.24|50.04|52.59|50.39|52.06|49.86|0
1730124300000|2024-10-28 14:05:00|52.2|50|51.84|49.64|52.42|50.22|51.76|49.56|0
1730124600000|2024-10-28 14:10:00|51.87|49.67|51.87|49.67|52.01|49.81|51.73|49.53|0
1730124900000|2024-10-28 14:15:00|51.84|49.64|51.92|49.72|52.14|49.94|51.73|49.53|0
1730125200000|2024-10-28 14:20:00|51.89|49.69|51.67|49.47|51.95|49.75|51.51|49.31|0
1730125500000|2024-10-28 14:25:00|51.7|49.5|51.31|49.11|51.81|49.61|51.18|48.98|0
1730125800000|2024-10-28 14:30:00|51.29|49.09|51.86|49.66|51.89|49.69|51.15|48.95|0
1730126100000|2024-10-28 14:35:00|51.89|49.69|51.61|49.41|51.94|49.74|51.58|49.38|0
1730126400000|2024-10-28 14:40:00|51.58|49.38|51.42|49.22|51.64|49.44|51.33|49.13|0
1730126700000|2024-10-28 14:45:00|51.44|49.24|51.36|49.16|51.55|49.35|51.22|49.02|0
1730127000000|2024-10-28 14:50:00|51.3|49.1|51.34|49.14|51.5|49.3|51.22|49.02|0
1730127300000|2024-10-28 14:55:00|51.36|49.16|51.78|49.58|51.79|49.59|51.36|49.16|0
1730127600000|2024-10-28 15:00:00|51.77|49.57|52.04|49.84|52.51|50.31|51.74|49.54|0
1730127900000|2024-10-28 15:05:00|51.98|49.78|51.83|49.63|51.98|49.78|51.42|49.22|0
1730128200000|2024-10-28 15:10:00|51.72|49.52|51.39|49.19|51.72|49.52|51.26|49.06|0
1730128500000|2024-10-28 15:15:00|51.42|49.22|51.69|49.49|51.73|49.53|51.31|49.11|0
1730128800000|2024-10-28 15:20:00|51.71|49.51|51.8|49.6|51.86|49.66|51.55|49.35|0
1730129100000|2024-10-28 15:25:00|51.83|49.63|51.74|49.54|51.84|49.64|51.69|49.49|0
1730129400000|2024-10-28 15:30:00|51.73|49.53|52.15|49.95|52.35|50.15|51.71|49.51|0
1730129700000|2024-10-28 15:35:00|52.18|49.98|52.18|49.98|52.49|50.29|51.85|49.65|0
1730130000000|2024-10-28 15:40:00|52.15|49.95|52.51|50.31|52.74|50.54|52.15|49.95|0
1730130300000|2024-10-28 15:45:00|52.5|50.3|52.26|50.06|52.58|50.38|52.18|49.98|0
1730130600000|2024-10-28 15:50:00|52.23|50.03|52.48|50.28|52.48|50.28|51.95|49.75|0
1730130900000|2024-10-28 15:55:00|52.51|50.31|52.48|50.28|52.65|50.45|52.37|50.17|0
1730131200000|2024-10-28 16:00:00|52.53|50.33|52.62|50.42|52.87|50.67|52.39|50.19|0
1730131500000|2024-10-28 16:05:00|52.63|50.43|52.64|50.44|52.7|50.5|52.5|50.3|0
1730131800000|2024-10-28 16:10:00|52.45|50.25|52.24|50.04|52.47|50.27|52.08|49.88|0
1730132100000|2024-10-28 16:15:00|52.25|50.05|51.97|49.77|52.25|50.05|51.89|49.69|0
1730132400000|2024-10-28 16:20:00|51.94|49.74|51.83|49.63|51.97|49.77|51.64|49.44|0
1730132700000|2024-10-28 16:25:00|51.8|49.6|51.83|49.63|51.94|49.74|51.72|49.52|0
1730133000000|2024-10-28 16:30:00|51.8|49.6|52.27|50.07|52.3|50.1|51.8|49.6|0
1730133300000|2024-10-28 16:35:00|52.35|50.15|52.57|50.37|52.71|50.51|52.16|49.96|0
1730133600000|2024-10-28 16:40:00|52.59|50.39|51.71|49.51|52.6|50.4|51.71|49.51|0
1730133900000|2024-10-28 16:45:00|51.74|49.54|52.04|49.84|52.4|50.2|51.71|49.51|0
1730134200000|2024-10-28 16:50:00|52.01|49.81|52.18|49.98|52.29|50.09|51.99|49.79|0
1730134500000|2024-10-28 16:55:00|52.15|49.95|52.37|50.17|52.37|50.17|52.15|49.95|0
1730134800000|2024-10-28 17:00:00|52.4|50.2|52.4|50.2|52.59|50.39|52.18|49.98|0
1730135100000|2024-10-28 17:05:00|52.42|50.22|52.06|49.86|52.48|50.28|51.95|49.75|0
1730135400000|2024-10-28 17:10:00|52.09|49.89|52.7|50.5|52.81|50.61|52.09|49.89|0
1730135700000|2024-10-28 17:15:00|52.73|50.53|52.03|49.83|52.73|50.53|52.03|49.83|0
1730136000000|2024-10-28 17:20:00|52.04|49.84|51.9|49.7|52.04|49.84|51.75|49.55|0
1730136300000|2024-10-28 17:25:00|51.89|49.69|52.03|49.83|52.11|49.91|51.83|49.63|0
1730136600000|2024-10-28 17:30:00|51.97|49.77|51.58|49.38|52.05|49.85|51.58|49.38|0
1730136900000|2024-10-28 17:35:00|51.61|49.41|51.8|49.6|51.99|49.79|51.61|49.41|0
1730137200000|2024-10-28 17:40:00|51.77|49.57|51.74|49.54|51.88|49.68|51.72|49.52|0
1730137500000|2024-10-28 17:45:00|51.72|49.52|51.85|49.65|51.91|49.71|51.58|49.38|0
1730137800000|2024-10-28 17:50:00|51.88|49.68|51.6|49.4|51.91|49.71|51.52|49.32|0
1730138100000|2024-10-28 17:55:00|51.66|49.46|51.63|49.43|51.74|49.54|51.57|49.37|0
1730138400000|2024-10-28 18:00:00|51.6|49.4|51.8|49.6|52.07|49.87|51.6|49.4|0
1730138700000|2024-10-28 18:05:00|51.79|49.59|51.57|49.37|51.87|49.67|51.46|49.26|0
1730139000000|2024-10-28 18:10:00|51.62|49.42|51.84|49.64|51.84|49.64|51.57|49.37|0
1730139300000|2024-10-28 18:15:00|51.9|49.7|51.76|49.56|51.98|49.78|51.76|49.56|0
1730139600000|2024-10-28 18:20:00|51.78|49.58|51.98|49.78|52.11|49.91|51.78|49.58|0
1730139900000|2024-10-28 18:25:00|52|49.8|52|49.8|52.03|49.83|51.64|49.44|0
1730140200000|2024-10-28 18:30:00|51.97|49.77|51.54|49.34|56.83|54.63|4.94|2.94|0
1730140500000|2024-10-28 18:35:00|51.56|49.36|51.4|49.2|51.81|49.61|51.4|49.2|0
1730140800000|2024-10-28 18:40:00|51.37|49.17|51.73|49.53|51.75|49.55|51.31|49.11|0
1730141100000|2024-10-28 18:45:00|51.75|49.55|51.56|49.36|52|49.8|51.56|49.36|0
1730141400000|2024-10-28 18:50:00|51.57|49.37|51.12|48.92|51.57|49.37|50.98|48.78|0
1730141700000|2024-10-28 18:55:00|51.14|48.94|51.53|49.33|51.58|49.38|51.14|48.94|0
1730142000000|2024-10-28 19:00:00|51.78|49.58|51.44|49.24|52.08|49.88|51.25|49.05|0
1730142300000|2024-10-28 19:05:00|51.5|49.3|51.72|49.52|51.72|49.52|51.41|49.21|0
1730142600000|2024-10-28 19:10:00|51.69|49.49|51.58|49.38|51.72|49.52|51.49|49.29|0
1730142900000|2024-10-28 19:15:00|51.6|49.4|52.17|49.97|52.17|49.97|51.52|49.32|0
1730143200000|2024-10-28 19:20:00|52.2|50|51.76|49.56|52.2|50|51.76|49.56|0
1730143500000|2024-10-28 19:25:00|51.78|49.58|51.67|49.47|51.84|49.64|51.59|49.39|0
1730143800000|2024-10-28 19:30:00|51.64|49.44|51.48|49.28|51.78|49.58|51.42|49.22|0
1730144100000|2024-10-28 19:35:00|51.53|49.33|51.67|49.47|51.86|49.66|51.42|49.22|0
1730144400000|2024-10-28 19:40:00|51.65|49.45|51.78|49.58|51.8|49.6|51.47|49.27|0
1730144700000|2024-10-28 19:45:00|51.72|49.52|51.75|49.55|51.86|49.66|51.61|49.41|0
1730145000000|2024-10-28 19:50:00|51.83|49.63|52.05|49.85|52.33|50.13|51.83|49.63|0
1730145300000|2024-10-28 19:55:00|52.24|50.04|52.35|50.15|52.69|50.49|52.24|50.04|0
1730145600000|2024-10-28 20:00:00|52.46|50.26|52.24|50.04|52.49|50.29|52.16|49.96|0
1730145900000|2024-10-28 20:05:00|52.32|50.12|52.4|50.2|52.4|50.2|52.27|50.07|0
1730146200000|2024-10-28 20:10:00|52.43|50.23|52.35|50.15|52.43|50.23|52.23|50.03|0
1730146500000|2024-10-28 20:15:00|52.45|50.05|52.39|49.99|52.45|50.05|52.31|49.91|0
1730146800000|2024-10-28 20:20:00|52.36|49.96|52.3|49.9|52.36|49.96|52.3|49.9|0
1730147100000|2024-10-28 20:25:00|52.27|49.87|52.24|49.84|52.27|49.87|52.24|49.84|0
1730147400000|2024-10-28 20:30:00|52.19|49.79|52.05|49.65|52.22|49.82|52.02|49.62|0
1730147700000|2024-10-28 20:35:00|52.08|49.68|52.16|49.76|52.16|49.76|52.08|49.68|0
1730148000000|2024-10-28 20:40:00|52.13|49.73|52.16|49.76|52.16|49.76|52.1|49.7|0
1730148300000|2024-10-28 20:45:00|52.13|49.73|52.15|49.75|52.16|49.76|52.1|49.7|0
1730148600000|2024-10-28 20:50:00|52.18|49.78|52.18|49.78|52.18|49.78|52.18|49.78|0
1730148900000|2024-10-28 20:55:00|52.21|49.81|52.27|49.87|52.27|49.87|52.21|49.81|0
1730149200000|2024-10-28 21:00:00|52.21|49.81|52.24|49.84|52.27|49.87|52.21|49.81|0
1730149500000|2024-10-28 21:05:00|52.23|49.83|52.23|49.83|52.23|49.83|52.23|49.83|0
1730149800000|2024-10-28 21:10:00|52.29|49.89|52.28|49.88|52.32|49.92|52.28|49.88|0
1730150100000|2024-10-28 21:15:00|52.29|49.89|52.28|49.88|52.3|49.9|52.27|49.87|0
1730150400000|2024-10-28 21:20:00|52.29|49.89|52.29|49.89|52.3|49.9|52.28|49.88|0
1730150700000|2024-10-28 21:25:00|52.3|49.9|52.29|49.89|52.3|49.9|52.27|49.87|0
1730151000000|2024-10-28 21:30:00|52.28|49.88|52.27|49.87|52.28|49.88|52.26|49.86|0
1730151300000|2024-10-28 21:35:00|52.26|49.86|52.24|49.84|52.27|49.87|52.24|49.84|0
1730151600000|2024-10-28 21:40:00|52.26|49.86|52.27|49.87|52.31|49.91|52.25|49.85|0
1730151900000|2024-10-28 21:45:00|52.25|49.85|52.26|49.86|52.26|49.86|52.25|49.85|0
1730152200000|2024-10-28 21:50:00|52.24|49.84|52.09|49.69|52.25|49.85|52.09|49.69|0
1730152500000|2024-10-28 21:55:00|52.11|49.71|52.07|49.67|52.11|49.71|52.07|49.67|0
1730152800000|2024-10-28 22:00:00|52.09|49.69|52.26|49.86|52.31|49.91|52.07|49.67|0
1730153100000|2024-10-28 22:05:00|52.29|49.89|52.55|50.15|52.57|50.17|52.29|49.89|0
1730153400000|2024-10-28 22:10:00|52.57|50.17|52.62|50.22|52.73|50.33|52.57|50.17|0
1730153700000|2024-10-28 22:15:00|52.65|50.25|52.65|50.25|52.84|50.44|52.65|50.25|0
1730154000000|2024-10-28 22:20:00|52.67|50.27|52.62|50.22|52.7|50.3|52.58|50.18|0
1730154300000|2024-10-28 22:25:00|52.59|50.19|52.75|50.35|52.78|50.38|52.59|50.19|0
1730154600000|2024-10-28 22:30:00|52.77|50.37|52.64|50.24|52.77|50.37|52.61|50.21|0
1730154900000|2024-10-28 22:35:00|52.66|50.26|52.63|50.23|52.67|50.27|52.61|50.21|0
1730155200000|2024-10-28 22:40:00|52.61|50.21|52.58|50.18|52.64|50.24|52.55|50.15|0
1730155500000|2024-10-28 22:45:00|52.57|50.17|52.75|50.35|52.77|50.37|52.57|50.17|0
1730155800000|2024-10-28 22:50:00|52.72|50.32|52.66|50.26|52.72|50.32|52.66|50.26|0
1730156100000|2024-10-28 22:55:00|52.63|50.23|52.6|50.2|52.69|50.29|52.6|50.2|0
1730156400000|2024-10-28 23:00:00|52.57|50.17|52.6|50.2|52.6|50.2|52.48|50.08|0
1730156700000|2024-10-28 23:05:00|52.57|50.17|52.46|50.06|52.57|50.17|52.38|49.98|0
1730157000000|2024-10-28 23:10:00|52.43|50.03|52.51|50.11|52.54|50.14|52.43|50.03|0
1730157300000|2024-10-28 23:15:00|52.48|50.08|52.54|50.14|52.54|50.14|52.43|50.03|0
1730157600000|2024-10-28 23:20:00|52.57|50.17|52.48|50.08|52.57|50.17|52.45|50.05|0
1730157900000|2024-10-28 23:25:00|52.51|50.11|52.59|50.19|52.59|50.19|52.49|50.09|0
1730158200000|2024-10-28 23:30:00|52.62|50.22|52.56|50.16|52.62|50.22|52.51|50.11|0
1730158500000|2024-10-28 23:35:00|52.53|50.13|52.56|50.16|52.57|50.17|52.5|50.1|0
1730158800000|2024-10-28 23:40:00|52.53|50.13|52.5|50.1|52.53|50.13|52.42|50.02|0
1730159100000|2024-10-28 23:45:00|52.47|50.07|52.72|50.32|52.72|50.32|52.44|50.04|0
1730159400000|2024-10-28 23:50:00|52.71|50.31|52.69|50.29|52.72|50.32|52.61|50.21|0
1730159700000|2024-10-28 23:55:00|52.66|50.26|52.51|50.11|52.69|50.29|52.49|50.09|0
1730160000000|2024-10-29 00:00:00|52.41|50.01|52.55|50.15|52.55|50.15|52.38|49.98|0
1730160300000|2024-10-29 00:05:00|52.52|50.12|53.05|50.65|53.14|50.74|52.52|50.12|0
1730160600000|2024-10-29 00:10:00|53|50.6|52.82|50.42|53.04|50.64|52.82|50.42|0
1730160900000|2024-10-29 00:15:00|52.85|50.45|52.71|50.31|52.91|50.51|52.65|50.25|0
1730161200000|2024-10-29 00:20:00|52.65|50.25|52.62|50.22|52.79|50.39|52.62|50.22|0
1730161500000|2024-10-29 00:25:00|52.65|50.25|52.37|49.97|52.68|50.28|52.34|49.94|0
1730161800000|2024-10-29 00:30:00|52.27|50.07|52.35|50.15|52.41|50.21|52.27|50.07|0
1730162100000|2024-10-29 00:35:00|52.38|50.18|52.35|50.15|52.38|50.18|52.18|49.98|0
1730162400000|2024-10-29 00:40:00|52.32|50.12|52.38|50.18|52.38|50.18|52.32|50.12|0
1730162700000|2024-10-29 00:45:00|52.4|50.2|52.35|50.15|52.4|50.2|52.26|50.06|0
1730163000000|2024-10-29 00:50:00|52.37|50.17|52.37|50.17|52.4|50.2|52.26|50.06|0
1730163300000|2024-10-29 00:55:00|52.34|50.14|52.43|50.23|52.43|50.23|52.34|50.14|0
1730163600000|2024-10-29 01:00:00|52.45|50.25|52.54|50.34|52.62|50.42|52.45|50.25|0
1730163900000|2024-10-29 01:05:00|52.59|50.39|52.59|50.39|52.68|50.48|52.51|50.31|0
1730164200000|2024-10-29 01:10:00|52.56|50.36|52.73|50.53|52.73|50.53|52.51|50.31|0
1730164500000|2024-10-29 01:15:00|52.76|50.56|52.67|50.47|52.87|50.67|52.67|50.47|0
1730164800000|2024-10-29 01:20:00|52.64|50.44|53.23|51.03|53.34|51.14|51.91|49.71|0
1730165100000|2024-10-29 01:25:00|53.26|51.06|53.14|50.94|53.31|51.11|53.11|50.91|0
1730165400000|2024-10-29 01:30:00|53.11|50.91|53.25|51.05|53.25|51.05|53.08|50.88|0
1730165700000|2024-10-29 01:35:00|53.22|51.02|53.28|51.08|53.39|51.19|53.2|51|0
1730166000000|2024-10-29 01:40:00|53.31|51.11|53.3|51.1|53.36|51.16|53.19|50.99|0
1730166300000|2024-10-29 01:45:00|53.33|51.13|53.44|51.24|53.44|51.24|53.27|51.07|0
1730166600000|2024-10-29 01:50:00|53.5|51.3|53.44|51.24|53.53|51.33|53.36|51.16|0
1730166900000|2024-10-29 01:55:00|53.41|51.21|53.3|51.1|53.47|51.27|53.3|51.1|0
1730167200000|2024-10-29 02:00:00|53.27|51.07|53.49|51.29|53.52|51.32|53.27|51.07|0
1730167500000|2024-10-29 02:05:00|53.47|51.27|53.32|51.12|53.49|51.29|53.32|51.12|0
1730167800000|2024-10-29 02:10:00|53.35|51.15|53.21|51.01|53.37|51.17|53.18|50.98|0
1730168100000|2024-10-29 02:15:00|53.24|51.04|53.23|51.03|53.26|51.06|53.18|50.98|0
1730168400000|2024-10-29 02:20:00|53.26|51.06|53.18|50.98|53.26|51.06|53.15|50.95|0
1730168700000|2024-10-29 02:25:00|53.2|51|53.26|51.06|53.29|51.09|53.17|50.97|0
1730169000000|2024-10-29 02:30:00|53.23|51.03|53.43|51.23|53.51|51.31|53.2|51|0
1730169300000|2024-10-29 02:35:00|53.45|51.25|53.45|51.25|53.51|51.31|53.42|51.22|0
1730169600000|2024-10-29 02:40:00|53.48|51.28|53.51|51.31|53.54|51.34|53.41|51.21|0
1730169900000|2024-10-29 02:45:00|53.48|51.28|53.42|51.22|53.48|51.28|53.39|51.19|0
1730170200000|2024-10-29 02:50:00|53.39|51.19|53.33|51.13|53.45|51.25|53.33|51.13|0
1730170500000|2024-10-29 02:55:00|53.36|51.16|53.36|51.16|53.42|51.22|53.33|51.13|0
1730170800000|2024-10-29 03:00:00|53.33|51.13|53.27|51.07|53.42|51.22|53.24|51.04|0
1730171100000|2024-10-29 03:05:00|53.26|51.06|53.02|50.82|53.27|51.07|53.02|50.82|0
1730171400000|2024-10-29 03:10:00|53.04|50.84|53.07|50.87|53.07|50.87|52.96|50.76|0
1730171700000|2024-10-29 03:15:00|53.04|50.84|53.13|50.93|53.13|50.93|53.01|50.81|0
1730172000000|2024-10-29 03:20:00|53.15|50.95|53.32|51.12|53.32|51.12|53.13|50.93|0
1730172300000|2024-10-29 03:25:00|53.29|51.09|53.23|51.03|53.32|51.12|53.23|51.03|0
1730172600000|2024-10-29 03:30:00|53.26|51.06|53.34|51.14|53.37|51.17|53.26|51.06|0
1730172900000|2024-10-29 03:35:00|53.37|51.17|53.51|51.31|53.54|51.34|53.37|51.17|0
1730173200000|2024-10-29 03:40:00|53.54|51.34|53.43|51.23|53.54|51.34|53.43|51.23|0
1730173500000|2024-10-29 03:45:00|53.45|51.25|53.65|51.45|53.74|51.54|53.45|51.25|0
1730173800000|2024-10-29 03:50:00|53.68|51.48|54.07|51.87|54.08|51.88|53.62|51.42|0
1730174100000|2024-10-29 03:55:00|54.05|51.85|54.19|51.99|54.33|52.13|53.99|51.79|0
1730174400000|2024-10-29 04:00:00|54.24|52.04|54.27|52.07|54.33|52.13|54.13|51.93|0
1730174700000|2024-10-29 04:05:00|54.24|52.04|54.04|51.84|54.24|52.04|53.98|51.78|0
1730175000000|2024-10-29 04:10:00|54.01|51.81|53.84|51.64|54.01|51.81|53.84|51.64|0
1730175300000|2024-10-29 04:15:00|53.81|51.61|53.75|51.55|53.84|51.64|53.72|51.52|0
1730175600000|2024-10-29 04:20:00|53.72|51.52|53.66|51.46|53.72|51.52|53.64|51.44|0
1730175900000|2024-10-29 04:25:00|53.61|51.41|53.61|51.41|53.66|51.46|53.58|51.38|0
1730176200000|2024-10-29 04:30:00|53.58|51.38|53.6|51.4|53.6|51.4|53.55|51.35|0
1730176500000|2024-10-29 04:35:00|53.63|51.43|53.71|51.51|53.72|51.52|53.6|51.4|0
1730176800000|2024-10-29 04:40:00|53.69|51.49|53.74|51.54|53.74|51.54|53.69|51.49|0
1730177100000|2024-10-29 04:45:00|53.71|51.51|53.74|51.54|53.74|51.54|53.65|51.45|0
1730177400000|2024-10-29 04:50:00|53.71|51.51|53.65|51.45|53.74|51.54|53.57|51.37|0
1730177700000|2024-10-29 04:55:00|53.62|51.42|53.54|51.34|53.62|51.42|53.54|51.34|0
1730178000000|2024-10-29 05:00:00|53.56|51.36|53.53|51.33|53.62|51.42|53.48|51.28|0
1730178300000|2024-10-29 05:05:00|53.56|51.36|53.73|51.53|53.73|51.53|53.53|51.33|0
1730178600000|2024-10-29 05:10:00|53.76|51.56|53.59|51.39|53.76|51.56|53.56|51.36|0
1730178900000|2024-10-29 05:15:00|53.62|51.42|53.67|51.47|53.7|51.5|53.53|51.33|0
1730179200000|2024-10-29 05:20:00|53.64|51.44|53.61|51.41|53.67|51.47|53.56|51.36|0
1730179500000|2024-10-29 05:25:00|53.58|51.38|53.41|51.21|53.58|51.38|53.38|51.18|0
1730179800000|2024-10-29 05:30:00|53.44|51.24|53.27|51.07|53.44|51.24|53.27|51.07|0
1730180100000|2024-10-29 05:35:00|53.25|51.05|53.18|50.98|53.32|51.12|53.18|50.98|0
1730180400000|2024-10-29 05:40:00|53.15|50.95|53.32|51.12|53.34|51.14|53.15|50.95|0
1730180700000|2024-10-29 05:45:00|53.29|51.09|53.29|51.09|53.32|51.12|53.23|51.03|0
1730181000000|2024-10-29 05:50:00|53.26|51.06|53.26|51.06|53.35|51.15|53.26|51.06|0
1730181300000|2024-10-29 05:55:00|53.29|51.09|53.26|51.06|53.32|51.12|53.23|51.03|0
1730181600000|2024-10-29 06:00:00|53.23|51.03|53.1|50.9|53.26|51.06|53.09|50.89|0
1730181900000|2024-10-29 06:05:00|53.11|50.91|53|50.8|53.11|50.91|52.97|50.77|0
1730182200000|2024-10-29 06:10:00|52.97|50.77|52.97|50.77|53.03|50.83|52.94|50.74|0
1730182500000|2024-10-29 06:15:00|52.94|50.74|52.97|50.77|53|50.8|52.91|50.71|0
1730182800000|2024-10-29 06:20:00|52.94|50.74|52.94|50.74|52.94|50.74|52.83|50.63|0
1730183100000|2024-10-29 06:25:00|52.91|50.71|52.94|50.74|52.99|50.79|52.91|50.71|0
1730183400000|2024-10-29 06:30:00|52.96|50.76|52.68|50.48|52.96|50.76|52.66|50.46|0
1730183700000|2024-10-29 06:35:00|52.71|50.51|52.71|50.51|52.88|50.68|52.68|50.48|0
1730184000000|2024-10-29 06:40:00|52.68|50.48|52.51|50.31|52.71|50.51|52.51|50.31|0
1730184300000|2024-10-29 06:45:00|52.48|50.28|52.48|50.28|52.57|50.37|52.48|50.28|0
1730184600000|2024-10-29 06:50:00|52.51|50.31|52.51|50.31|52.54|50.34|52.4|50.2|0
1730184900000|2024-10-29 06:55:00|52.48|50.28|52.5|50.3|52.59|50.39|52.48|50.28|0
1730185200000|2024-10-29 07:00:00|52.53|50.33|52.36|50.16|52.62|50.42|52.28|50.08|0
1730185500000|2024-10-29 07:05:00|52.34|50.14|52.5|50.3|52.53|50.33|52.28|50.08|0
1730185800000|2024-10-29 07:10:00|52.47|50.27|52.47|50.27|52.61|50.41|52.44|50.24|0
1730186100000|2024-10-29 07:15:00|52.44|50.24|52.44|50.24|52.53|50.33|52.39|50.19|0
1730186400000|2024-10-29 07:20:00|52.39|50.19|52.38|50.18|52.44|50.24|52.19|49.99|0
1730186700000|2024-10-29 07:25:00|52.36|50.16|52.21|50.01|52.36|50.16|52.19|49.99|0
1730187000000|2024-10-29 07:30:00|52.19|49.99|52.27|50.07|52.3|50.1|52.13|49.93|0
1730187300000|2024-10-29 07:35:00|52.24|50.04|52.32|50.12|52.32|50.12|52.21|50.01|0
1730187600000|2024-10-29 07:40:00|52.29|50.09|52.35|50.15|52.35|50.15|52.26|50.06|0
1730187900000|2024-10-29 07:45:00|52.38|50.18|52.35|50.15|52.43|50.23|52.29|50.09|0
1730188200000|2024-10-29 07:50:00|52.32|50.12|52.4|50.2|52.48|50.28|52.23|50.03|0
1730188500000|2024-10-29 07:55:00|52.37|50.17|52.73|50.53|52.73|50.53|52.37|50.17|0
1730188800000|2024-10-29 08:00:00|52.62|50.42|52.87|50.67|52.9|50.7|52.59|50.39|0
1730189100000|2024-10-29 08:05:00|52.9|50.7|53.01|50.81|53.15|50.95|52.84|50.64|0
1730189400000|2024-10-29 08:10:00|53.04|50.84|52.84|50.64|53.04|50.84|52.76|50.56|0
1730189700000|2024-10-29 08:15:00|52.87|50.67|53.48|51.28|53.54|51.34|52.87|50.67|0
1730190000000|2024-10-29 08:20:00|53.51|51.31|53.31|51.11|53.74|51.54|53.28|51.08|0
1730190300000|2024-10-29 08:25:00|53.34|51.14|52.69|50.49|53.45|51.25|52.69|50.49|0
1730190600000|2024-10-29 08:30:00|52.66|50.46|52.69|50.49|52.92|50.72|52.52|50.32|0
1730190900000|2024-10-29 08:35:00|52.72|50.52|52.35|50.15|52.75|50.55|52.3|50.1|0
1730191200000|2024-10-29 08:40:00|52.33|50.13|52.21|50.01|52.41|50.21|52.21|50.01|0
1730191500000|2024-10-29 08:45:00|52.24|50.04|52.18|49.98|52.35|50.15|52.1|49.9|0
1730191800000|2024-10-29 08:50:00|52.21|50.01|52.32|50.12|52.38|50.18|52.07|49.87|0
1730192100000|2024-10-29 08:55:00|52.35|50.15|52.6|50.4|52.88|50.68|52.29|50.09|0
1730192400000|2024-10-29 09:00:00|52.62|50.42|52.99|50.79|53.07|50.87|52.57|50.37|0
1730192700000|2024-10-29 09:05:00|52.93|50.73|52.7|50.5|53.01|50.81|52.62|50.42|0
1730193000000|2024-10-29 09:10:00|52.73|50.53|53.21|51.01|53.24|51.04|52.73|50.53|0
1730193300000|2024-10-29 09:15:00|53.15|50.95|53.06|50.86|53.26|51.06|53.01|50.81|0
1730193600000|2024-10-29 09:20:00|53.12|50.92|52.87|50.67|53.26|51.06|52.73|50.53|0
1730193900000|2024-10-29 09:25:00|52.89|50.69|52.72|50.52|52.89|50.69|52.61|50.41|0
1730194200000|2024-10-29 09:30:00|52.75|50.55|52.78|50.58|52.95|50.75|52.75|50.55|0
1730194500000|2024-10-29 09:35:00|52.76|50.56|52.83|50.63|52.92|50.72|52.69|50.49|0
1730194800000|2024-10-29 09:40:00|52.8|50.6|52.58|50.38|52.9|50.7|52.58|50.38|0
1730195100000|2024-10-29 09:45:00|52.55|50.35|52.86|50.66|52.94|50.74|52.55|50.35|0
1730195400000|2024-10-29 09:50:00|52.88|50.68|52.94|50.74|53.02|50.82|52.8|50.6|0
1730195700000|2024-10-29 09:55:00|52.91|50.71|52.77|50.57|52.96|50.76|52.77|50.57|0
1730196000000|2024-10-29 10:00:00|52.8|50.6|52.96|50.76|53.03|50.83|52.71|50.51|0
1730196300000|2024-10-29 10:05:00|53.02|50.82|53.2|51|53.33|51.13|52.96|50.76|0
1730196600000|2024-10-29 10:10:00|53.21|51.01|53.13|50.93|53.21|51.01|52.99|50.79|0
1730196900000|2024-10-29 10:15:00|53.15|50.95|53.26|51.06|53.29|51.09|53.1|50.9|0
1730197200000|2024-10-29 10:20:00|53.29|51.09|53.46|51.26|53.46|51.26|53.26|51.06|0
1730197500000|2024-10-29 10:25:00|53.49|51.29|53.2|51|53.6|51.4|53.18|50.98|0
1730197800000|2024-10-29 10:30:00|53.23|51.03|53.23|51.03|53.29|51.09|53.03|50.83|0
1730198100000|2024-10-29 10:35:00|53.2|51|53.29|51.09|53.29|51.09|53.17|50.97|0
1730198400000|2024-10-29 10:40:00|53.31|51.11|53.25|51.05|53.43|51.23|53.23|51.03|0
1730198700000|2024-10-29 10:45:00|53.23|51.03|53|50.8|53.23|51.03|52.93|50.73|0
1730199000000|2024-10-29 10:50:00|52.97|50.77|53.01|50.81|53.11|50.91|52.97|50.77|0
1730199300000|2024-10-29 10:55:00|53|50.8|53.16|50.96|53.16|50.96|52.97|50.77|0
1730199600000|2024-10-29 11:00:00|53.14|50.94|53.13|50.93|53.56|51.36|53.08|50.88|0
1730199900000|2024-10-29 11:05:00|53.19|50.99|53.63|51.43|53.64|51.44|53.19|50.99|0
1730200200000|2024-10-29 11:10:00|53.64|51.44|53.55|51.35|53.75|51.55|53.5|51.3|0
1730200500000|2024-10-29 11:15:00|53.58|51.38|53.69|51.49|53.75|51.55|53.3|51.1|0
1730200800000|2024-10-29 11:20:00|53.67|51.47|53.55|51.35|53.72|51.52|53.52|51.32|0
1730201100000|2024-10-29 11:25:00|53.52|51.32|53.69|51.49|53.8|51.6|53.52|51.32|0
1730201400000|2024-10-29 11:30:00|53.72|51.52|53.77|51.57|53.77|51.57|53.58|51.38|0
1730201700000|2024-10-29 11:35:00|53.83|51.63|53.69|51.49|53.83|51.63|53.66|51.46|0
1730202000000|2024-10-29 11:40:00|53.71|51.51|53.2|51|53.71|51.51|53.17|50.97|0
1730202300000|2024-10-29 11:45:00|53.26|51.06|53.43|51.23|53.5|51.3|53.12|50.92|0
1730202600000|2024-10-29 11:50:00|53.45|51.25|53.57|51.37|53.68|51.48|53.37|51.17|0
1730202900000|2024-10-29 11:55:00|53.59|51.39|53.79|51.59|53.85|51.65|53.51|51.31|0
1730203200000|2024-10-29 12:00:00|53.88|51.68|53.79|51.59|54.02|51.82|53.79|51.59|0
1730203500000|2024-10-29 12:05:00|53.76|51.56|53.96|51.76|53.99|51.79|53.76|51.56|0
1730203800000|2024-10-29 12:10:00|53.99|51.79|53.9|51.7|54.39|52.19|53.84|51.64|0
1730204100000|2024-10-29 12:15:00|53.93|51.73|53.67|51.47|53.93|51.73|53.64|51.44|0
1730204400000|2024-10-29 12:20:00|53.87|51.67|54.07|51.87|54.21|52.01|53.87|51.67|0
1730204700000|2024-10-29 12:25:00|54.04|51.84|53.84|51.64|54.18|51.98|53.75|51.55|0
1730205000000|2024-10-29 12:30:00|53.86|51.66|53.92|51.72|54.06|51.86|53.78|51.58|0
1730205300000|2024-10-29 12:35:00|53.95|51.75|53.92|51.72|54.01|51.81|53.8|51.6|0
1730205600000|2024-10-29 12:40:00|53.97|51.77|54.06|51.86|54.15|51.95|53.97|51.77|0
1730205900000|2024-10-29 12:45:00|54.03|51.83|54.06|51.86|54.11|51.91|53.97|51.77|0
1730206200000|2024-10-29 12:50:00|54.03|51.83|54|51.8|54.11|51.91|53.85|51.65|0
1730206500000|2024-10-29 12:55:00|54.03|51.83|54.17|51.97|54.22|52.02|54|51.8|0
1730206800000|2024-10-29 13:00:00|54.14|51.94|54.16|51.96|54.28|52.08|54.05|51.85|0
1730207100000|2024-10-29 13:05:00|54.14|51.94|53.91|51.71|54.16|51.96|53.76|51.56|0
1730207400000|2024-10-29 13:10:00|53.96|51.76|54.22|52.02|54.28|52.08|53.96|51.76|0
1730207700000|2024-10-29 13:15:00|54.25|52.05|54.27|52.07|54.27|52.07|54.15|51.95|0
1730208000000|2024-10-29 13:20:00|54.3|52.1|54.24|52.04|54.32|52.12|54.21|52.01|0
1730208300000|2024-10-29 13:25:00|54.27|52.07|53.98|51.78|54.27|52.07|53.78|51.58|0
1730208600000|2024-10-29 13:30:00|53.93|51.73|55.22|53.02|55.28|53.08|53.93|51.73|0
1730208900000|2024-10-29 13:35:00|55.16|52.96|55.67|53.47|55.88|53.68|53.56|51.36|0
1730209200000|2024-10-29 13:40:00|55.7|53.5|54.82|52.62|55.82|53.62|54.77|52.57|0
1730209500000|2024-10-29 13:45:00|54.85|52.65|55.26|53.06|55.26|53.06|54.33|52.13|0
1730209800000|2024-10-29 13:50:00|55.11|52.91|54.36|52.16|55.11|52.91|54.3|52.1|0
1730210100000|2024-10-29 13:55:00|54.33|52.13|54.11|51.91|54.33|52.13|53.98|51.78|0
1730210400000|2024-10-29 14:00:00|54.1|51.9|53.58|51.38|55.41|53.21|53.41|51.21|0
1730210700000|2024-10-29 14:05:00|53.64|51.44|52.34|50.14|53.84|51.64|52.12|49.92|0
1730211000000|2024-10-29 14:10:00|52.42|50.22|52.37|50.17|52.42|50.22|51.78|49.58|0
1730211300000|2024-10-29 14:15:00|52.28|50.08|52.03|49.83|52.34|50.14|51.92|49.72|0
1730211600000|2024-10-29 14:20:00|52.11|49.91|50.76|48.56|52.36|50.16|50.76|48.56|0
1730211900000|2024-10-29 14:25:00|50.82|48.62|52.17|49.97|52.28|50.08|50.62|48.42|0
1730212200000|2024-10-29 14:30:00|52.05|49.85|51.39|49.19|52.19|49.99|51.3|49.1|0
1730212500000|2024-10-29 14:35:00|51.41|49.21|51.17|48.97|51.55|49.35|51.11|48.91|0
1730212800000|2024-10-29 14:40:00|51.22|49.02|51.21|49.01|51.84|49.64|50.99|48.79|0
1730213100000|2024-10-29 14:45:00|51.18|48.98|51.32|49.12|51.71|49.51|51.18|48.98|0
1730213400000|2024-10-29 14:50:00|51.29|49.09|51.29|49.09|51.44|49.24|51.13|48.93|0
1730213700000|2024-10-29 14:55:00|51.35|49.15|51.12|48.92|51.45|49.25|50.96|48.76|0
1730214000000|2024-10-29 15:00:00|51.1|48.9|51.01|48.81|51.4|49.2|50.88|48.68|0
1730214300000|2024-10-29 15:05:00|51|48.8|51.78|49.58|51.81|49.61|50.98|48.78|0
1730214600000|2024-10-29 15:10:00|51.75|49.55|51.31|49.11|52|49.8|51.25|49.05|0
1730214900000|2024-10-29 15:15:00|51.34|49.14|51.42|49.22|51.53|49.33|51.09|48.89|0
1730215200000|2024-10-29 15:20:00|51.47|49.27|51.5|49.3|51.8|49.6|51.2|49|0
1730215500000|2024-10-29 15:25:00|51.53|49.33|51.55|49.35|51.66|49.46|51.39|49.19|0
1730215800000|2024-10-29 15:30:00|51.5|49.3|51.58|49.38|51.67|49.47|51.17|48.97|0
1730216100000|2024-10-29 15:35:00|51.6|49.4|51.22|49.02|51.8|49.6|51.11|48.91|0
1730216400000|2024-10-29 15:40:00|51.16|48.96|51.19|48.99|51.3|49.1|51|48.8|0
1730216700000|2024-10-29 15:45:00|51.16|48.96|51.21|49.01|51.24|49.04|50.94|48.74|0
1730217000000|2024-10-29 15:50:00|51.16|48.96|51.49|49.29|51.76|49.56|50.99|48.79|0
1730217300000|2024-10-29 15:55:00|51.4|49.2|51.1|48.9|51.51|49.31|51.05|48.85|0
1730217600000|2024-10-29 16:00:00|51.07|48.87|50.93|48.73|51.1|48.9|50.61|48.41|0
1730217900000|2024-10-29 16:05:00|50.96|48.76|50.85|48.65|51.12|48.92|50.8|48.6|0
1730218200000|2024-10-29 16:10:00|50.88|48.68|50.71|48.51|50.9|48.7|50.66|48.46|0
1730218500000|2024-10-29 16:15:00|50.68|48.48|51.5|49.3|51.52|49.32|50.44|48.24|0
1730218800000|2024-10-29 16:20:00|51.52|49.32|50.72|48.52|51.52|49.32|50.61|48.41|0
1730219100000|2024-10-29 16:25:00|50.75|48.55|51.13|48.93|51.21|49.01|50.72|48.52|0
1730219400000|2024-10-29 16:30:00|51.1|48.9|51.48|49.28|51.6|49.4|51.02|48.82|0
1730219700000|2024-10-29 16:35:00|51.46|49.26|51.29|49.09|51.73|49.53|51.1|48.9|0
1730220000000|2024-10-29 16:40:00|51.24|49.04|51.07|48.87|51.37|49.17|51.01|48.81|0
1730220300000|2024-10-29 16:45:00|51.1|48.9|50.98|48.78|51.18|48.98|50.79|48.59|0
1730220600000|2024-10-29 16:50:00|51.01|48.81|50.49|48.29|51.01|48.81|50.36|48.16|0
1730220900000|2024-10-29 16:55:00|50.47|48.27|50.44|48.24|50.79|48.59|50.44|48.24|0
1730221200000|2024-10-29 17:00:00|50.46|48.26|49.95|47.75|50.46|48.26|49.66|47.46|0
1730221500000|2024-10-29 17:05:00|50|47.8|50|47.8|50.11|47.91|49.79|47.59|0
1730221800000|2024-10-29 17:10:00|50.03|47.83|49.84|47.64|50.16|47.96|49.81|47.61|0
1730222100000|2024-10-29 17:15:00|49.86|47.66|50|47.8|50.05|47.85|49.78|47.58|0
1730222400000|2024-10-29 17:20:00|49.97|47.77|50.1|47.9|50.48|48.28|49.94|47.74|0
1730222700000|2024-10-29 17:25:00|50|47.8|50.4|48.2|50.53|48.33|50|47.8|0
1730223000000|2024-10-29 17:30:00|50.37|48.17|50.34|48.14|50.67|48.47|50.31|48.11|0
1730223300000|2024-10-29 17:35:00|50.37|48.17|50.45|48.25|50.5|48.3|50.23|48.03|0
1730223600000|2024-10-29 17:40:00|50.42|48.22|50.8|48.6|50.91|48.71|50.39|48.19|0
1730223900000|2024-10-29 17:45:00|50.77|48.57|50.53|48.33|50.83|48.63|50.44|48.24|0
1730224200000|2024-10-29 17:50:00|50.55|48.35|50.28|48.08|50.61|48.41|50.25|48.05|0
1730224500000|2024-10-29 17:55:00|50.31|48.11|50.44|48.24|50.55|48.35|50.25|48.05|0
1730224800000|2024-10-29 18:00:00|50.47|48.27|50.44|48.24|50.55|48.35|50.22|48.02|0
1730225100000|2024-10-29 18:05:00|50.47|48.27|50.41|48.21|50.63|48.43|50.33|48.13|0
1730225400000|2024-10-29 18:10:00|50.38|48.18|50.57|48.37|50.6|48.4|50.38|48.18|0
1730225700000|2024-10-29 18:15:00|50.54|48.34|50.3|48.1|50.73|48.53|50.3|48.1|0
1730226000000|2024-10-29 18:20:00|50.27|48.07|50.21|48.01|50.43|48.23|50.11|47.91|0
1730226300000|2024-10-29 18:25:00|50.27|48.07|49.66|47.46|50.29|48.09|49.66|47.46|0
1730226600000|2024-10-29 18:30:00|49.68|47.48|49.55|47.35|49.71|47.51|49.44|47.24|0
1730226900000|2024-10-29 18:35:00|49.57|47.37|49.36|47.16|49.6|47.4|49.3|47.1|0
1730227200000|2024-10-29 18:40:00|49.38|47.18|49.38|47.18|49.52|47.32|49.09|46.89|0
1730227500000|2024-10-29 18:45:00|49.41|47.21|49.43|47.23|49.57|47.37|49.33|47.13|0
1730227800000|2024-10-29 18:50:00|49.46|47.26|49.54|47.34|49.62|47.42|49.41|47.21|0
1730228100000|2024-10-29 18:55:00|49.57|47.37|49.56|47.36|49.62|47.42|49.48|47.28|0
1730228400000|2024-10-29 19:00:00|49.54|47.34|49.59|47.39|49.62|47.42|49.48|47.28|0
1730228700000|2024-10-29 19:05:00|49.56|47.36|49.32|47.12|49.67|47.47|49.32|47.12|0
1730229000000|2024-10-29 19:10:00|49.35|47.15|49.82|47.62|49.85|47.65|49.29|47.09|0
1730229300000|2024-10-29 19:15:00|49.84|47.64|49.71|47.51|49.98|47.78|49.68|47.48|0
1730229600000|2024-10-29 19:20:00|49.74|47.54|49.63|47.43|49.82|47.62|49.55|47.35|0
1730229900000|2024-10-29 19:25:00|49.65|47.45|49.47|47.27|49.76|47.56|49.39|47.19|0
1730230200000|2024-10-29 19:30:00|49.49|47.29|49.52|47.32|49.65|47.45|49.41|47.21|0
1730230500000|2024-10-29 19:35:00|49.49|47.29|49.81|47.61|49.86|47.66|49.49|47.29|0
1730230800000|2024-10-29 19:40:00|49.78|47.58|49.81|47.61|49.97|47.77|49.78|47.58|0
1730231100000|2024-10-29 19:45:00|49.83|47.63|49.83|47.63|49.89|47.69|49.72|47.52|0
1730231400000|2024-10-29 19:50:00|49.94|47.74|50.56|48.36|50.61|48.41|49.91|47.71|0
1730231700000|2024-10-29 19:55:00|50.61|48.41|50.58|48.38|51.02|48.82|50.53|48.33|0
1730232000000|2024-10-29 20:00:00|50.53|48.33|50.04|47.84|50.64|48.44|49.37|47.17|0
1730232300000|2024-10-29 20:05:00|50.12|47.92|49.64|47.44|50.17|47.97|49.53|47.33|0
1730232600000|2024-10-29 20:10:00|49.74|47.54|49.42|47.22|49.74|47.54|49.32|47.12|0
1730232900000|2024-10-29 20:15:00|49.57|47.17|50.19|47.79|50.22|47.82|49.57|47.17|0
1730233200000|2024-10-29 20:20:00|50.2|47.8|50.08|47.68|50.3|47.9|49.88|47.48|0
1730233500000|2024-10-29 20:25:00|50.16|47.76|49.89|47.49|50.23|47.83|49.84|47.44|0
1730233800000|2024-10-29 20:30:00|49.86|47.46|50.02|47.62|50.08|47.68|49.81|47.41|0
1730234100000|2024-10-29 20:35:00|50.05|47.65|49.94|47.54|50.05|47.65|49.94|47.54|0
1730234400000|2024-10-29 20:40:00|49.91|47.51|49.88|47.48|49.94|47.54|49.83|47.43|0
1730234700000|2024-10-29 20:45:00|49.94|47.54|49.93|47.53|49.94|47.54|49.83|47.43|0
1730235000000|2024-10-29 20:50:00|49.91|47.51|49.75|47.35|49.91|47.51|49.72|47.32|0
1730235300000|2024-10-29 20:55:00|49.77|47.37|50|47.6|50|47.6|49.77|47.37|0
1730235600000|2024-10-29 21:00:00|49.97|47.57|49.96|47.56|49.99|47.59|49.96|47.56|0
1730235900000|2024-10-29 21:05:00|49.94|47.54|49.77|47.37|49.96|47.56|49.77|47.37|0
1730236200000|2024-10-29 21:10:00|49.79|47.39|49.63|47.23|49.79|47.39|49.63|47.23|0
1730236500000|2024-10-29 21:15:00|49.69|47.29|49.78|47.38|49.8|47.4|49.63|47.23|0
1730236800000|2024-10-29 21:20:00|49.8|47.4|49.81|47.41|49.86|47.46|49.78|47.38|0
1730237100000|2024-10-29 21:25:00|49.78|47.38|49.81|47.41|49.9|47.5|49.78|47.38|0
1730237400000|2024-10-29 21:30:00|49.8|47.4|49.69|47.29|49.8|47.4|49.66|47.26|0
1730237700000|2024-10-29 21:35:00|49.7|47.3|49.69|47.29|49.72|47.32|49.69|47.29|0
1730238000000|2024-10-29 21:40:00|49.68|47.28|49.59|47.19|49.74|47.34|49.56|47.16|0
1730238300000|2024-10-29 21:45:00|49.6|47.2|49.55|47.15|49.62|47.22|49.55|47.15|0
1730238600000|2024-10-29 21:50:00|49.6|47.2|49.65|47.25|49.65|47.25|49.6|47.2|0
1730238900000|2024-10-29 21:55:00|49.63|47.23|49.64|47.24|49.65|47.25|49.62|47.22|0
1730239200000|2024-10-29 22:00:00|49.47|47.07|49.61|47.21|49.72|47.32|49.39|46.99|0
1730239500000|2024-10-29 22:05:00|49.6|47.2|49.29|46.89|49.6|47.2|49.26|46.86|0
1730239800000|2024-10-29 22:10:00|49.3|46.9|49.45|47.05|49.45|47.05|49.26|46.86|0
1730240100000|2024-10-29 22:15:00|49.44|47.04|49.47|47.07|49.53|47.13|49.39|46.99|0
1730240400000|2024-10-29 22:20:00|49.46|47.06|49.39|46.99|49.5|47.1|49.36|46.96|0
1730240700000|2024-10-29 22:25:00|49.36|46.96|49.42|47.02|49.47|47.07|49.36|46.96|0
1730241000000|2024-10-29 22:30:00|49.43|47.03|49.2|46.8|49.43|47.03|49.2|46.8|0
1730241300000|2024-10-29 22:35:00|49.17|46.77|49.17|46.77|49.25|46.85|49.15|46.75|0
1730241600000|2024-10-29 22:40:00|49.16|46.76|49.24|46.84|49.28|46.88|49.13|46.73|0
1730241900000|2024-10-29 22:45:00|49.22|46.82|49.13|46.73|49.28|46.88|49.12|46.72|0
1730242200000|2024-10-29 22:50:00|49.12|46.72|49.06|46.66|49.17|46.77|48.98|46.58|0
1730242500000|2024-10-29 22:55:00|49.04|46.64|49.06|46.66|49.06|46.66|48.98|46.58|0
1730242800000|2024-10-29 23:00:00|49.03|46.63|49.32|46.92|49.32|46.92|49.03|46.63|0
1730243100000|2024-10-29 23:05:00|49.38|46.98|49.48|47.08|49.51|47.11|49.3|46.9|0
1730243400000|2024-10-29 23:10:00|49.47|47.07|49.37|46.97|49.53|47.13|49.37|46.97|0
1730243700000|2024-10-29 23:15:00|49.39|46.99|49.26|46.86|49.45|47.05|49.18|46.78|0
1730244000000|2024-10-29 23:20:00|49.29|46.89|49.21|46.81|49.29|46.89|49.21|46.81|0
1730244300000|2024-10-29 23:25:00|49.22|46.82|49.18|46.78|49.23|46.83|49.1|46.7|0
1730244600000|2024-10-29 23:30:00|49.23|46.83|49.26|46.86|49.31|46.91|49.21|46.81|0
1730244900000|2024-10-29 23:35:00|49.28|46.88|49.34|46.94|49.34|46.94|49.23|46.83|0
1730245200000|2024-10-29 23:40:00|49.31|46.91|49.25|46.85|49.39|46.99|49.25|46.85|0
1730245500000|2024-10-29 23:45:00|49.28|46.88|49.36|46.96|49.36|46.96|49.25|46.85|0
1730245800000|2024-10-29 23:50:00|49.33|46.93|49.25|46.85|49.4|47|49.22|46.82|0
1730246100000|2024-10-29 23:55:00|49.22|46.82|49.25|46.85|49.25|46.85|49.12|46.72|0
1730246400000|2024-10-30 00:00:00|49.27|46.87|49.22|46.82|49.33|46.93|49.19|46.79|0
1730246700000|2024-10-30 00:05:00|49.21|46.81|49.11|46.71|49.27|46.87|49.11|46.71|0
1730247000000|2024-10-30 00:10:00|49.14|46.74|49.03|46.63|49.14|46.74|48.93|46.53|0
1730247300000|2024-10-30 00:15:00|49.06|46.66|48.95|46.55|49.14|46.74|48.92|46.52|0
1730247600000|2024-10-30 00:20:00|48.98|46.58|48.9|46.5|48.98|46.58|48.79|46.39|0
1730247900000|2024-10-30 00:25:00|48.89|46.49|48.75|46.35|48.89|46.49|48.71|46.31|0
1730248200000|2024-10-30 00:30:00|48.66|46.46|48.71|46.51|48.74|46.54|48.61|46.41|0
1730248500000|2024-10-30 00:35:00|48.69|46.49|48.58|46.38|48.74|46.54|48.58|46.38|0
1730248800000|2024-10-30 00:40:00|48.55|46.35|48.68|46.48|48.71|46.51|48.42|46.22|0
1730249100000|2024-10-30 00:45:00|48.71|46.51|49.28|47.08|49.6|47.4|48.5|46.3|0
1730249400000|2024-10-30 00:50:00|49.34|47.14|49.23|47.03|49.39|47.19|49.2|47|0
1730249700000|2024-10-30 00:55:00|49.22|47.02|49.23|47.03|49.25|47.05|49.15|46.95|0
1730250000000|2024-10-30 01:00:00|49.25|47.05|49.36|47.16|49.36|47.16|49.2|47|0
1730250300000|2024-10-30 01:05:00|49.38|47.18|49.38|47.18|49.52|47.32|49.36|47.16|0
1730250600000|2024-10-30 01:10:00|49.36|47.16|49.38|47.18|49.43|47.23|49.35|47.15|0
1730250900000|2024-10-30 01:15:00|49.41|47.21|49.35|47.15|49.41|47.21|49.3|47.1|0
1730251200000|2024-10-30 01:20:00|49.38|47.18|49.3|47.1|49.38|47.18|49.11|46.91|0
1730251500000|2024-10-30 01:25:00|49.32|47.12|49.22|47.02|49.32|47.12|49.14|46.94|0
1730251800000|2024-10-30 01:30:00|49.19|46.99|49.13|46.93|49.21|47.01|49.11|46.91|0
1730252100000|2024-10-30 01:35:00|49.12|46.92|49|46.8|49.13|46.93|48.96|46.76|0
1730252400000|2024-10-30 01:40:00|48.97|46.77|49.05|46.85|49.08|46.88|48.97|46.77|0
1730252700000|2024-10-30 01:45:00|49.08|46.88|49.1|46.9|49.1|46.9|49.02|46.82|0
1730253000000|2024-10-30 01:50:00|49.13|46.93|48.99|46.79|49.13|46.93|48.97|46.77|0
1730253300000|2024-10-30 01:55:00|49.02|46.82|49.05|46.85|49.05|46.85|48.94|46.74|0
1730253600000|2024-10-30 02:00:00|49.07|46.87|49.18|46.98|49.2|47|49.07|46.87|0
1730253900000|2024-10-30 02:05:00|49.15|46.95|49.15|46.95|49.2|47|49.1|46.9|0
1730254200000|2024-10-30 02:10:00|49.17|46.97|49.22|47.02|49.25|47.05|49.15|46.95|0
1730254500000|2024-10-30 02:15:00|49.2|47|49.22|47.02|49.28|47.08|49.17|46.97|0
1730254800000|2024-10-30 02:20:00|49.2|47|49.27|47.07|49.3|47.1|49.17|46.97|0
1730255100000|2024-10-30 02:25:00|49.3|47.1|49.4|47.2|49.4|47.2|49.3|47.1|0
1730255400000|2024-10-30 02:30:00|49.38|47.18|49.48|47.28|49.51|47.31|49.38|47.18|0
1730255700000|2024-10-30 02:35:00|49.49|47.29|49.66|47.46|49.8|47.6|49.48|47.28|0
1730256000000|2024-10-30 02:40:00|49.64|47.44|49.58|47.38|49.68|47.48|49.58|47.38|0
1730256300000|2024-10-30 02:45:00|49.57|47.37|49.71|47.51|49.71|47.51|49.57|47.37|0
1730256600000|2024-10-30 02:50:00|49.74|47.54|49.63|47.43|49.74|47.54|49.59|47.39|0
1730256900000|2024-10-30 02:55:00|49.66|47.46|49.76|47.56|49.76|47.56|49.61|47.41|0
1730257200000|2024-10-30 03:00:00|49.75|47.55|49.73|47.53|49.84|47.64|49.68|47.48|0
1730257500000|2024-10-30 03:05:00|49.71|47.51|49.76|47.56|49.76|47.56|49.71|47.51|0
1730257800000|2024-10-30 03:10:00|49.75|47.55|49.76|47.56|49.79|47.59|49.68|47.48|0
1730258100000|2024-10-30 03:15:00|49.78|47.58|49.92|47.72|49.92|47.72|49.76|47.56|0
1730258400000|2024-10-30 03:20:00|49.9|47.7|49.91|47.71|49.97|47.77|49.83|47.63|0
1730258700000|2024-10-30 03:25:00|49.89|47.69|50.07|47.87|50.07|47.87|49.83|47.63|0
1730259000000|2024-10-30 03:30:00|50.1|47.9|50.12|47.92|50.15|47.95|50.02|47.82|0
1730259300000|2024-10-30 03:35:00|50.15|47.95|50.23|48.03|50.26|48.06|50.1|47.9|0
1730259600000|2024-10-30 03:40:00|50.18|47.98|50.17|47.97|50.23|48.03|50.09|47.89|0
1730259900000|2024-10-30 03:45:00|50.15|47.95|50.12|47.92|50.23|48.03|50.12|47.92|0
1730260200000|2024-10-30 03:50:00|50.15|47.95|50.17|47.97|50.2|48|50.06|47.86|0
1730260500000|2024-10-30 03:55:00|50.2|48|50.11|47.91|50.2|48|50.09|47.89|0
1730260800000|2024-10-30 04:00:00|50.13|47.93|50.33|48.13|50.35|48.15|50.13|47.93|0
1730261100000|2024-10-30 04:05:00|50.38|48.18|50.24|48.04|50.38|48.18|50.24|48.04|0
1730261400000|2024-10-30 04:10:00|50.22|48.02|50.22|48.02|50.22|48.02|50.14|47.94|0
1730261700000|2024-10-30 04:15:00|50.23|48.03|50.34|48.14|50.34|48.14|50.22|48.02|0
1730262000000|2024-10-30 04:20:00|50.32|48.12|50.43|48.23|50.43|48.23|50.29|48.09|0
1730262300000|2024-10-30 04:25:00|50.41|48.21|50.43|48.23|50.48|48.28|50.37|48.17|0
1730262600000|2024-10-30 04:30:00|50.45|48.25|50.29|48.09|50.45|48.25|50.29|48.09|0
1730262900000|2024-10-30 04:35:00|50.26|48.06|50.39|48.19|50.42|48.22|50.26|48.06|0
1730263200000|2024-10-30 04:40:00|50.41|48.21|50.37|48.17|50.42|48.22|50.34|48.14|0
1730263500000|2024-10-30 04:45:00|50.34|48.14|50.44|48.24|50.47|48.27|50.31|48.11|0
1730263800000|2024-10-30 04:50:00|50.47|48.27|50.5|48.3|50.55|48.35|50.47|48.27|0
1730264100000|2024-10-30 04:55:00|50.52|48.32|50.55|48.35|50.55|48.35|50.47|48.27|0
1730264400000|2024-10-30 05:00:00|50.56|48.36|50.63|48.43|50.66|48.46|50.49|48.29|0
1730264700000|2024-10-30 05:05:00|50.65|48.45|50.49|48.29|50.65|48.45|50.46|48.26|0
1730265000000|2024-10-30 05:10:00|50.46|48.26|50.48|48.28|50.52|48.32|50.41|48.21|0
1730265300000|2024-10-30 05:15:00|50.49|48.29|50.41|48.21|50.52|48.32|50.38|48.18|0
1730265600000|2024-10-30 05:20:00|50.39|48.19|50.35|48.15|50.41|48.21|50.32|48.12|0
1730265900000|2024-10-30 05:25:00|50.32|48.12|50.4|48.2|50.43|48.23|50.32|48.12|0
1730266200000|2024-10-30 05:30:00|50.43|48.23|50.37|48.17|50.48|48.28|50.35|48.15|0
1730266500000|2024-10-30 05:35:00|50.4|48.2|50.48|48.28|50.48|48.28|50.37|48.17|0
1730266800000|2024-10-30 05:40:00|50.45|48.25|50.42|48.22|50.48|48.28|50.4|48.2|0
1730267100000|2024-10-30 05:45:00|50.45|48.25|50.72|48.52|50.72|48.52|50.45|48.25|0
1730267400000|2024-10-30 05:50:00|50.75|48.55|50.72|48.52|50.8|48.6|50.66|48.46|0
1730267700000|2024-10-30 05:55:00|50.69|48.49|50.66|48.46|50.72|48.52|50.61|48.41|0
1730268000000|2024-10-30 06:00:00|50.69|48.49|50.6|48.4|50.77|48.57|50.6|48.4|0
1730268300000|2024-10-30 06:05:00|50.63|48.43|50.51|48.31|50.63|48.43|50.35|48.15|0
1730268600000|2024-10-30 06:10:00|50.48|48.28|50.28|48.08|50.48|48.28|50.2|48|0
1730268900000|2024-10-30 06:15:00|50.25|48.05|50.11|47.91|50.25|48.05|50.11|47.91|0
1730269200000|2024-10-30 06:20:00|50.09|47.89|50.08|47.88|50.17|47.97|50.06|47.86|0
1730269500000|2024-10-30 06:25:00|50.1|47.9|49.99|47.79|50.11|47.91|49.99|47.79|0
1730269800000|2024-10-30 06:30:00|50|47.8|50.03|47.83|50.06|47.86|49.95|47.75|0
1730270100000|2024-10-30 06:35:00|50|47.8|49.94|47.74|50.03|47.83|49.94|47.74|0
1730270400000|2024-10-30 06:40:00|49.97|47.77|49.97|47.77|50.02|47.82|49.94|47.74|0
1730270700000|2024-10-30 06:45:00|49.94|47.74|49.81|47.61|49.97|47.77|49.81|47.61|0
1730271000000|2024-10-30 06:50:00|49.77|47.57|49.86|47.66|49.87|47.67|49.75|47.55|0
1730271300000|2024-10-30 06:55:00|49.88|47.68|49.78|47.58|49.88|47.68|49.78|47.58|0
1730271600000|2024-10-30 07:00:00|49.75|47.55|49.83|47.63|49.94|47.74|49.7|47.5|0
1730271900000|2024-10-30 07:05:00|49.8|47.6|49.83|47.63|49.85|47.65|49.72|47.52|0
1730272200000|2024-10-30 07:10:00|49.8|47.6|49.85|47.65|49.96|47.76|49.8|47.6|0
1730272500000|2024-10-30 07:15:00|49.82|47.62|49.71|47.51|49.82|47.62|49.64|47.44|0
1730272800000|2024-10-30 07:20:00|49.74|47.54|49.87|47.67|49.9|47.7|49.66|47.46|0
1730273100000|2024-10-30 07:25:00|49.9|47.7|49.82|47.62|49.93|47.73|49.74|47.54|0
1730273400000|2024-10-30 07:30:00|49.83|47.63|49.76|47.56|49.87|47.67|49.76|47.56|0
1730273700000|2024-10-30 07:35:00|49.78|47.58|49.87|47.67|49.89|47.69|49.71|47.51|0
1730274000000|2024-10-30 07:40:00|49.89|47.69|49.92|47.72|49.97|47.77|49.87|47.67|0
1730274300000|2024-10-30 07:45:00|49.89|47.69|49.45|47.25|49.97|47.77|49.42|47.22|0
1730274600000|2024-10-30 07:50:00|49.44|47.24|49.58|47.38|49.64|47.44|49.42|47.22|0
1730274900000|2024-10-30 07:55:00|49.55|47.35|49.69|47.49|49.69|47.49|49.5|47.3|0
1730275200000|2024-10-30 08:00:00|49.67|47.47|49.31|47.11|49.67|47.47|49.31|47.11|0
1730275500000|2024-10-30 08:05:00|49.29|47.09|49.79|47.59|49.79|47.59|49.21|47.01|0
1730275800000|2024-10-30 08:10:00|49.8|47.6|49.6|47.4|49.98|47.78|49.52|47.32|0
1730276100000|2024-10-30 08:15:00|49.57|47.37|49.52|47.32|49.6|47.4|49.39|47.19|0
1730276400000|2024-10-30 08:20:00|49.49|47.29|49.25|47.05|49.52|47.32|49.22|47.02|0
1730276700000|2024-10-30 08:25:00|49.26|47.06|49.2|47|49.41|47.21|49.2|47|0
1730277000000|2024-10-30 08:30:00|49.21|47.01|49.33|47.13|49.38|47.18|49.17|46.97|0
1730277300000|2024-10-30 08:35:00|49.3|47.1|49.4|47.2|49.42|47.22|49.19|46.99|0
1730277600000|2024-10-30 08:40:00|49.43|47.23|49.67|47.47|49.72|47.52|49.4|47.2|0
1730277900000|2024-10-30 08:45:00|49.59|47.39|49.69|47.49|49.88|47.68|49.59|47.39|0
1730278200000|2024-10-30 08:50:00|49.64|47.44|49.61|47.41|49.68|47.48|49.48|47.28|0
1730278500000|2024-10-30 08:55:00|49.68|47.48|49.77|47.57|49.82|47.62|49.64|47.44|0
1730278800000|2024-10-30 09:00:00|49.74|47.54|49.93|47.73|50.01|47.81|49.69|47.49|0
1730279100000|2024-10-30 09:05:00|49.9|47.7|49.71|47.51|49.98|47.78|49.63|47.43|0
1730279400000|2024-10-30 09:10:00|49.74|47.54|49.47|47.27|49.79|47.59|49.47|47.27|0
1730279700000|2024-10-30 09:15:00|49.5|47.3|49.49|47.29|49.6|47.4|49.42|47.22|0
1730280000000|2024-10-30 09:20:00|49.52|47.32|49.36|47.16|49.6|47.4|49.36|47.16|0
1730280300000|2024-10-30 09:25:00|49.33|47.13|49.3|47.1|49.49|47.29|49.3|47.1|0
1730280600000|2024-10-30 09:30:00|49.28|47.08|49.3|47.1|49.38|47.18|49.28|47.08|0
1730280900000|2024-10-30 09:35:00|49.33|47.13|49.38|47.18|49.41|47.21|49.28|47.08|0
1730281200000|2024-10-30 09:40:00|49.43|47.23|49.54|47.34|49.59|47.39|49.41|47.21|0
1730281500000|2024-10-30 09:45:00|49.59|47.39|49.54|47.34|49.7|47.5|49.51|47.31|0
1730281800000|2024-10-30 09:50:00|49.51|47.31|49.48|47.28|49.54|47.34|49.43|47.23|0
1730282100000|2024-10-30 09:55:00|49.45|47.25|49.86|47.66|49.9|47.7|49.43|47.23|0
1730282400000|2024-10-30 10:00:00|49.87|47.67|49.74|47.54|49.9|47.7|49.74|47.54|0
1730282700000|2024-10-30 10:05:00|49.76|47.56|50.03|47.83|50.06|47.86|49.74|47.54|0
1730283000000|2024-10-30 10:10:00|50.06|47.86|49.88|47.68|50.11|47.91|49.84|47.64|0
1730283300000|2024-10-30 10:15:00|49.89|47.69|49.81|47.61|49.97|47.77|49.76|47.56|0
1730283600000|2024-10-30 10:20:00|49.78|47.58|49.8|47.6|49.84|47.64|49.68|47.48|0
1730283900000|2024-10-30 10:25:00|49.81|47.61|49.59|47.39|49.84|47.64|49.59|47.39|0
1730284200000|2024-10-30 10:30:00|49.62|47.42|50.13|47.93|50.29|48.09|49.62|47.42|0
1730284500000|2024-10-30 10:35:00|50.1|47.9|50.38|48.18|50.52|48.32|49.99|47.79|0
1730284800000|2024-10-30 10:40:00|50.41|48.21|50.41|48.21|50.47|48.27|50.33|48.13|0
1730285100000|2024-10-30 10:45:00|50.38|48.18|50.9|48.7|51.14|48.94|50.38|48.18|0
1730285400000|2024-10-30 10:50:00|51|48.8|51|48.8|51.14|48.94|50.98|48.78|0
1730285700000|2024-10-30 10:55:00|50.92|48.72|51.05|48.85|51.05|48.85|50.92|48.72|0
1730286000000|2024-10-30 11:00:00|51|48.8|51.08|48.88|51.13|48.93|50.96|48.76|0
1730286300000|2024-10-30 11:05:00|51.09|48.89|50.89|48.69|51.11|48.91|50.86|48.66|0
1730286600000|2024-10-30 11:10:00|50.86|48.66|50.59|48.39|50.89|48.69|50.56|48.36|0
1730286900000|2024-10-30 11:15:00|50.61|48.41|50.48|48.28|50.69|48.49|50.45|48.25|0
1730287200000|2024-10-30 11:20:00|50.5|48.3|50.64|48.44|50.64|48.44|50.5|48.3|0
1730287500000|2024-10-30 11:25:00|50.61|48.41|50.8|48.6|50.91|48.71|50.58|48.38|0
1730287800000|2024-10-30 11:30:00|50.77|48.57|50.74|48.54|50.82|48.62|50.69|48.49|0
1730288100000|2024-10-30 11:35:00|50.77|48.57|50.69|48.49|50.8|48.6|50.63|48.43|0
1730288400000|2024-10-30 11:40:00|50.71|48.51|50.68|48.48|50.74|48.54|50.63|48.43|0
1730288700000|2024-10-30 11:45:00|50.71|48.51|51.2|49|51.2|49|50.68|48.48|0
1730289000000|2024-10-30 11:50:00|51.23|49.03|51.31|49.11|51.44|49.24|51.23|49.03|0
1730289300000|2024-10-30 11:55:00|51.28|49.08|51.28|49.08|51.37|49.17|51.2|49|0
1730289600000|2024-10-30 12:00:00|51.19|48.99|51.33|49.13|51.33|49.13|51.14|48.94|0
1730289900000|2024-10-30 12:05:00|51.36|49.16|51.41|49.21|51.47|49.27|51.33|49.13|0
1730290200000|2024-10-30 12:10:00|51.38|49.18|51.22|49.02|51.38|49.18|51.16|48.96|0
1730290500000|2024-10-30 12:15:00|51.09|48.89|51.32|49.12|51.41|49.21|51.02|48.82|0
1730290800000|2024-10-30 12:20:00|51.38|49.18|51.4|49.2|51.54|49.34|51.27|49.07|0
1730291100000|2024-10-30 12:25:00|51.38|49.18|51.39|49.19|51.54|49.34|51.32|49.12|0
1730291400000|2024-10-30 12:30:00|51.42|49.22|51.36|49.16|51.57|49.37|50.44|48.24|0
1730291700000|2024-10-30 12:35:00|51.34|49.14|51.14|48.94|51.36|49.16|50.95|48.75|0
1730292000000|2024-10-30 12:40:00|51.16|48.96|51.33|49.13|51.36|49.16|50.95|48.75|0
1730292300000|2024-10-30 12:45:00|51.32|49.12|51.44|49.24|51.44|49.24|51.22|49.02|0
1730292600000|2024-10-30 12:50:00|51.41|49.21|51.65|49.45|51.66|49.46|51.25|49.05|0
1730292900000|2024-10-30 12:55:00|51.66|49.46|51.55|49.35|51.74|49.54|51.44|49.24|0
1730293200000|2024-10-30 13:00:00|51.6|49.4|52.1|49.9|52.13|49.93|51.57|49.37|0
1730293500000|2024-10-30 13:05:00|52.13|49.93|52.48|50.28|52.62|50.42|51.7|49.5|0
1730293800000|2024-10-30 13:10:00|52.45|50.25|52.12|49.92|52.45|50.25|52.06|49.86|0
1730294100000|2024-10-30 13:15:00|52.09|49.89|52.39|50.19|52.42|50.22|52.09|49.89|0
1730294400000|2024-10-30 13:20:00|52.42|50.22|52.42|50.22|52.56|50.36|52.36|50.16|0
1730294700000|2024-10-30 13:25:00|52.5|50.3|52.14|49.94|52.5|50.3|52.08|49.88|0
1730295000000|2024-10-30 13:30:00|52.16|49.96|52.52|50.32|52.67|50.47|51.8|49.6|0
1730295300000|2024-10-30 13:35:00|52.58|50.38|53.11|50.91|53.11|50.91|52.38|50.18|0
1730295600000|2024-10-30 13:40:00|53.08|50.88|53.85|51.65|54.45|52.25|53.08|50.88|0
1730295900000|2024-10-30 13:45:00|53.9|51.7|53.08|50.88|54.25|52.05|52.91|50.71|0
1730296200000|2024-10-30 13:50:00|53.02|50.82|52.1|49.9|53.05|50.85|52.07|49.87|0
1730296500000|2024-10-30 13:55:00|52.04|49.84|51.55|49.35|52.04|49.84|51.52|49.32|0
1730296800000|2024-10-30 14:00:00|51.57|49.37|50.62|48.42|51.93|49.73|50.57|48.37|0
1730297100000|2024-10-30 14:05:00|50.65|48.45|50.48|48.28|50.95|48.75|50.35|48.15|0
1730297400000|2024-10-30 14:10:00|50.43|48.23|50.45|48.25|50.75|48.55|50.29|48.09|0
1730297700000|2024-10-30 14:15:00|50.43|48.23|50.13|47.93|50.45|48.25|50.02|47.82|0
1730298000000|2024-10-30 14:20:00|50.1|47.9|50.44|48.24|51.07|48.87|50.1|47.9|0
1730298300000|2024-10-30 14:25:00|50.46|48.26|50.27|48.07|50.54|48.34|50.09|47.89|0
1730298600000|2024-10-30 14:30:00|50.26|48.06|50.16|47.96|50.43|48.23|50.11|47.91|0
1730298900000|2024-10-30 14:35:00|50.19|47.99|50.19|47.99|50.43|48.23|50.06|47.86|0
1730299200000|2024-10-30 14:40:00|50.16|47.96|50.27|48.07|50.46|48.26|50.03|47.83|0
1730299500000|2024-10-30 14:45:00|50.29|48.09|50.77|48.57|50.85|48.65|50.16|47.96|0
1730299800000|2024-10-30 14:50:00|50.74|48.54|51.39|49.19|51.45|49.25|50.72|48.52|0
1730300100000|2024-10-30 14:55:00|51.37|49.17|50.96|48.76|51.39|49.19|50.69|48.49|0
1730300400000|2024-10-30 15:00:00|50.98|48.78|50.87|48.67|51.09|48.89|50.84|48.64|0
1730300700000|2024-10-30 15:05:00|50.9|48.7|51.17|48.97|51.33|49.13|50.9|48.7|0
1730301000000|2024-10-30 15:10:00|51.2|49|51.72|49.52|51.72|49.52|51.2|49|0
1730301300000|2024-10-30 15:15:00|51.63|49.43|51.36|49.16|51.82|49.62|51.25|49.05|0
1730301600000|2024-10-30 15:20:00|51.27|49.07|51.51|49.31|51.87|49.67|50.94|48.74|0
1730301900000|2024-10-30 15:25:00|51.54|49.34|50.75|48.55|51.62|49.42|50.72|48.52|0
1730302200000|2024-10-30 15:30:00|50.8|48.6|51.07|48.87|51.1|48.9|50.67|48.47|0
1730302500000|2024-10-30 15:35:00|51.13|48.93|50.77|48.57|51.21|49.01|50.77|48.57|0
1730302800000|2024-10-30 15:40:00|50.75|48.55|50.45|48.25|50.75|48.55|50.37|48.17|0
1730303100000|2024-10-30 15:45:00|50.42|48.22|50.47|48.27|50.61|48.41|50.41|48.21|0
1730303400000|2024-10-30 15:50:00|50.5|48.3|50.36|48.16|50.58|48.38|50.26|48.06|0
1730303700000|2024-10-30 15:55:00|50.34|48.14|49.76|47.56|51.19|48.99|49.73|47.53|0
1730304000000|2024-10-30 16:00:00|49.78|47.58|48.41|46.21|49.89|47.69|48.3|46.1|0
1730304300000|2024-10-30 16:05:00|48.39|46.19|50.73|48.53|50.76|48.56|48.38|46.18|0
1730304600000|2024-10-30 16:10:00|50.76|48.56|50.86|48.66|50.92|48.72|50.62|48.42|0
1730304900000|2024-10-30 16:15:00|50.84|48.64|51.11|48.91|51.19|48.99|50.73|48.53|0
1730305200000|2024-10-30 16:20:00|51.13|48.93|51.08|48.88|51.19|48.99|50.96|48.76|0
1730305500000|2024-10-30 16:25:00|51.13|48.93|51.1|48.9|51.19|48.99|51.02|48.82|0
1730305800000|2024-10-30 16:30:00|51.12|48.92|51.05|48.85|51.43|49.23|51.02|48.82|0
1730306100000|2024-10-30 16:35:00|51.02|48.82|51.07|48.87|51.32|49.12|50.99|48.79|0
1730306400000|2024-10-30 16:40:00|51.1|48.9|51.26|49.06|51.4|49.2|50.99|48.79|0
1730306700000|2024-10-30 16:45:00|51.23|49.03|51.23|49.03|51.37|49.17|51.09|48.89|0
1730307000000|2024-10-30 16:50:00|51.2|49|51.42|49.22|51.47|49.27|51.15|48.95|0
1730307300000|2024-10-30 16:55:00|51.45|49.25|51.66|49.46|51.66|49.46|51.36|49.16|0
1730307600000|2024-10-30 17:00:00|51.64|49.44|51.47|49.27|51.8|49.6|51.39|49.19|0
1730307900000|2024-10-30 17:05:00|51.44|49.24|51.69|49.49|51.69|49.49|51.39|49.19|0
1730308200000|2024-10-30 17:10:00|51.71|49.51|51.55|49.35|51.74|49.54|51.47|49.27|0
1730308500000|2024-10-30 17:15:00|51.59|49.39|51.55|49.35|51.63|49.43|51.47|49.27|0
1730308800000|2024-10-30 17:20:00|51.52|49.32|51.65|49.45|51.68|49.48|51.33|49.13|0
1730309100000|2024-10-30 17:25:00|51.6|49.4|52.15|49.95|52.2|50|51.57|49.37|0
1730309400000|2024-10-30 17:30:00|52.26|50.06|52.76|50.56|52.87|50.67|52.12|49.92|0
1730309700000|2024-10-30 17:35:00|52.79|50.59|53.26|51.06|53.26|51.06|52.65|50.45|0
1730310000000|2024-10-30 17:40:00|53.32|51.12|52.6|50.4|53.57|51.37|50.33|48.13|0
1730310300000|2024-10-30 17:45:00|52.65|50.45|52.26|50.06|52.77|50.57|52.21|50.01|0
1730310600000|2024-10-30 17:50:00|52.18|49.98|52.54|50.34|52.88|50.68|52.07|49.87|0
1730310900000|2024-10-30 17:55:00|52.57|50.37|52.82|50.62|52.82|50.62|52.54|50.34|0
1730311200000|2024-10-30 18:00:00|52.7|50.5|52.33|50.13|52.76|50.56|52.26|50.06|0
1730311500000|2024-10-30 18:05:00|52.31|50.11|51.7|49.5|52.45|50.25|51.56|49.36|0
1730311800000|2024-10-30 18:10:00|51.67|49.47|51.08|48.88|52.47|50.27|51.08|48.88|0
1730312100000|2024-10-30 18:15:00|51.13|48.93|51.73|49.53|51.76|49.56|51.13|48.93|0
1730312400000|2024-10-30 18:20:00|51.65|49.45|51.45|49.25|51.65|49.45|51.29|49.09|0
1730312700000|2024-10-30 18:25:00|51.48|49.28|51.87|49.67|51.87|49.67|51.48|49.28|0
1730313000000|2024-10-30 18:30:00|51.92|49.72|51.84|49.64|51.92|49.72|51.61|49.41|0
1730313300000|2024-10-30 18:35:00|51.81|49.61|51.81|49.61|51.83|49.63|51.53|49.33|0
1730313600000|2024-10-30 18:40:00|51.82|49.62|51.78|49.58|51.87|49.67|51.58|49.38|0
1730313900000|2024-10-30 18:45:00|51.75|49.55|51.66|49.46|51.78|49.58|51.61|49.41|0
1730314200000|2024-10-30 18:50:00|51.69|49.49|51.69|49.49|51.77|49.57|51.55|49.35|0
1730314500000|2024-10-30 18:55:00|51.72|49.52|51.74|49.54|51.83|49.63|51.55|49.35|0
1730314800000|2024-10-30 19:00:00|51.8|49.6|52.76|50.56|52.79|50.59|51.8|49.6|0
1730315100000|2024-10-30 19:05:00|52.73|50.53|52.62|50.42|53.26|51.06|52.5|50.3|0
1730315400000|2024-10-30 19:10:00|52.59|50.39|52.36|50.16|52.67|50.47|52.28|50.08|0
1730315700000|2024-10-30 19:15:00|52.39|50.19|52.81|50.61|53.06|50.86|52.39|50.19|0
1730316000000|2024-10-30 19:20:00|52.72|50.52|52.75|50.55|52.92|50.72|52.61|50.41|0
1730316300000|2024-10-30 19:25:00|52.78|50.58|52.8|50.6|52.92|50.72|52.61|50.41|0
1730316600000|2024-10-30 19:30:00|52.72|50.52|52.94|50.74|52.94|50.74|52.63|50.43|0
1730316900000|2024-10-30 19:35:00|52.91|50.71|52.86|50.66|53.45|51.25|52.8|50.6|0
1730317200000|2024-10-30 19:40:00|52.83|50.63|53.05|50.85|53.05|50.85|52.63|50.43|0
1730317500000|2024-10-30 19:45:00|52.99|50.79|52.94|50.74|53.22|51.02|52.85|50.65|0
1730317800000|2024-10-30 19:50:00|52.96|50.76|53.33|51.13|53.36|51.16|52.77|50.57|0
1730318100000|2024-10-30 19:55:00|53.36|51.16|53.53|51.33|54.13|51.93|53.36|51.16|0
1730318400000|2024-10-30 20:00:00|53.33|51.13|52.89|50.69|54.63|52.43|52.24|50.04|0
1730318700000|2024-10-30 20:05:00|52.85|50.65|53.67|51.47|54.16|51.96|52.85|50.65|0
1730319000000|2024-10-30 20:10:00|53.61|51.41|54.38|52.18|54.82|52.62|53.47|51.27|0
1730319300000|2024-10-30 20:15:00|54.44|52.04|54.45|52.05|54.51|52.11|54.25|51.85|0
1730319600000|2024-10-30 20:20:00|54.48|52.08|54.59|52.19|54.71|52.31|54.34|51.94|0
1730319900000|2024-10-30 20:25:00|54.57|52.17|53.73|51.33|54.57|52.17|53.73|51.33|0
1730320200000|2024-10-30 20:30:00|53.7|51.3|53.84|51.44|53.99|51.59|53.53|51.13|0
1730320500000|2024-10-30 20:35:00|53.83|51.43|54.07|51.67|54.19|51.79|53.81|51.41|0
1730320800000|2024-10-30 20:40:00|54.04|51.64|54.24|51.84|54.41|52.01|54.04|51.64|0
1730321100000|2024-10-30 20:45:00|54.26|51.86|54.07|51.67|54.26|51.86|54.01|51.61|0
1730321400000|2024-10-30 20:50:00|54.09|51.69|54.32|51.92|54.37|51.97|54.06|51.66|0
1730321700000|2024-10-30 20:55:00|54.29|51.89|54.36|51.96|54.45|52.05|54.28|51.88|0
1730322000000|2024-10-30 21:00:00|54.37|51.97|54.31|51.91|54.37|51.97|54.28|51.88|0
1730322300000|2024-10-30 21:05:00|54.28|51.88|54.41|52.01|54.44|52.04|54.26|51.86|0
1730322600000|2024-10-30 21:10:00|54.4|52|54.39|51.99|54.47|52.07|54.36|51.96|0
1730322900000|2024-10-30 21:15:00|54.41|52.01|54.43|52.03|54.45|52.05|54.37|51.97|0
1730323200000|2024-10-30 21:20:00|54.38|51.98|54.32|51.92|54.4|52|54.32|51.92|0
1730323500000|2024-10-30 21:25:00|54.29|51.89|54.41|52.01|54.44|52.04|54.29|51.89|0
1730323800000|2024-10-30 21:30:00|54.48|52.08|54.69|52.29|54.71|52.31|54.48|52.08|0
1730324100000|2024-10-30 21:35:00|54.71|52.31|54.7|52.3|54.78|52.38|54.69|52.29|0
1730324400000|2024-10-30 21:40:00|54.69|52.29|54.69|52.29|54.76|52.36|54.65|52.25|0
1730324700000|2024-10-30 21:45:00|54.68|52.28|54.8|52.4|54.84|52.44|54.68|52.28|0
1730325000000|2024-10-30 21:50:00|54.82|52.42|54.7|52.3|54.83|52.43|54.66|52.26|0
1730325300000|2024-10-30 21:55:00|54.72|52.32|54.87|52.47|54.93|52.53|54.68|52.28|0
1730325600000|2024-10-30 22:00:00|54.96|52.56|55.5|53.1|55.82|53.42|54.53|52.13|0
1730325900000|2024-10-30 22:05:00|55.51|53.11|55.57|53.17|55.66|53.26|55.19|52.79|0
1730326200000|2024-10-30 22:10:00|55.59|53.19|55.66|53.26|55.81|53.41|55.57|53.17|0
1730326500000|2024-10-30 22:15:00|55.72|53.32|55.6|53.2|55.77|53.37|55.46|53.06|0
1730326800000|2024-10-30 22:20:00|55.62|53.22|55.8|53.4|55.81|53.41|55.56|53.16|0
1730327100000|2024-10-30 22:25:00|55.77|53.37|55.42|53.02|55.8|53.4|55.39|52.99|0
1730327400000|2024-10-30 22:30:00|55.36|52.96|55.5|53.1|55.59|53.19|55.33|52.93|0
1730327700000|2024-10-30 22:35:00|55.41|53.01|55.38|52.98|55.47|53.07|55.27|52.87|0
1730328000000|2024-10-30 22:40:00|55.4|53|55.23|52.83|55.5|53.1|55.09|52.69|0
1730328300000|2024-10-30 22:45:00|55.2|52.8|55.55|53.15|55.64|53.24|55.2|52.8|0
1730328600000|2024-10-30 22:50:00|55.52|53.12|55.58|53.18|55.67|53.27|55.47|53.07|0
1730328900000|2024-10-30 22:55:00|55.55|53.15|55.55|53.15|55.67|53.27|55.52|53.12|0
1730329200000|2024-10-30 23:00:00|55.52|53.12|55.46|53.06|55.69|53.29|55.46|53.06|0
1730329500000|2024-10-30 23:05:00|55.49|53.09|55.44|53.04|55.52|53.12|55.34|52.94|0
1730329800000|2024-10-30 23:10:00|55.43|53.03|55.48|53.08|55.6|53.2|55.34|52.94|0
1730330100000|2024-10-30 23:15:00|55.51|53.11|55.54|53.14|55.54|53.14|55.37|52.97|0
1730330400000|2024-10-30 23:20:00|55.57|53.17|55.66|53.26|55.72|53.32|55.57|53.17|0
1730330700000|2024-10-30 23:25:00|55.67|53.27|55.62|53.22|55.69|53.29|55.51|53.11|0
1730331000000|2024-10-30 23:30:00|55.6|53.2|55.77|53.37|55.77|53.37|55.57|53.17|0
1730331300000|2024-10-30 23:35:00|55.71|53.31|55.53|53.13|55.71|53.31|55.47|53.07|0
1730331600000|2024-10-30 23:40:00|55.56|53.16|55.68|53.28|55.77|53.37|55.56|53.16|0
1730331900000|2024-10-30 23:45:00|55.65|53.25|55.72|53.32|55.82|53.42|55.62|53.22|0
1730332200000|2024-10-30 23:50:00|55.73|53.33|55.79|53.39|55.79|53.39|55.7|53.3|0
1730332500000|2024-10-30 23:55:00|55.91|53.51|55.88|53.48|55.91|53.51|55.79|53.39|0
1730332800000|2024-10-31 00:00:00|55.91|53.51|56.17|53.77|56.29|53.89|55.88|53.48|0
1730333100000|2024-10-31 00:05:00|56.2|53.8|56.05|53.65|56.36|53.96|56.05|53.65|0
1730333400000|2024-10-31 00:10:00|56.07|53.67|55.75|53.35|56.08|53.68|55.61|53.21|0
1730333700000|2024-10-31 00:15:00|55.72|53.32|55.81|53.41|55.84|53.44|55.71|53.31|0
1730334000000|2024-10-31 00:20:00|55.8|53.4|56.69|54.29|56.69|54.29|55.72|53.32|0
1730334300000|2024-10-31 00:25:00|56.67|54.27|56.81|54.41|56.81|54.41|56.67|54.27|0
1730334600000|2024-10-31 00:30:00|56.71|54.51|56.67|54.47|56.74|54.54|56.64|54.44|0
1730334900000|2024-10-31 00:35:00|56.7|54.5|56.7|54.5|56.85|54.65|56.67|54.47|0
1730335200000|2024-10-31 00:40:00|56.69|54.49|56.58|54.38|56.79|54.59|56.58|54.38|0
1730335500000|2024-10-31 00:45:00|56.6|54.4|56.55|54.35|56.64|54.44|56.52|54.32|0
1730335800000|2024-10-31 00:50:00|56.56|54.36|56.64|54.44|56.64|54.44|56.5|54.3|0
1730336100000|2024-10-31 00:55:00|56.62|54.42|56.72|54.52|56.78|54.58|56.62|54.42|0
1730336400000|2024-10-31 01:00:00|56.71|54.51|56.48|54.28|56.71|54.51|56.36|54.16|0
1730336700000|2024-10-31 01:05:00|56.45|54.25|56.3|54.1|56.48|54.28|56.3|54.1|0
1730337000000|2024-10-31 01:10:00|56.33|54.13|56.14|53.94|56.33|54.13|56.09|53.89|0
1730337300000|2024-10-31 01:15:00|56.12|53.92|56.09|53.89|56.15|53.95|56|53.8|0
1730337600000|2024-10-31 01:20:00|56.06|53.86|56.03|53.83|56.06|53.86|55.97|53.77|0
1730337900000|2024-10-31 01:25:00|56.06|53.86|56.12|53.92|56.15|53.95|56.03|53.83|0
1730338200000|2024-10-31 01:30:00|56.09|53.89|56.2|54|56.23|54.03|56.09|53.89|0
1730338500000|2024-10-31 01:35:00|56.17|53.97|56.17|53.97|56.29|54.09|56.11|53.91|0
1730338800000|2024-10-31 01:40:00|56.2|54|56.11|53.91|56.23|54.03|56.08|53.88|0
1730339100000|2024-10-31 01:45:00|56.13|53.93|56.32|54.12|56.32|54.12|56.08|53.88|0
1730339400000|2024-10-31 01:50:00|56.33|54.13|56.4|54.2|56.52|54.32|56.32|54.12|0
1730339700000|2024-10-31 01:55:00|56.43|54.23|56.58|54.38|56.64|54.44|56.43|54.23|0
1730340000000|2024-10-31 02:00:00|56.61|54.41|56.55|54.35|56.67|54.47|56.46|54.26|0
1730340300000|2024-10-31 02:05:00|56.58|54.38|56.63|54.43|56.72|54.52|56.53|54.33|0
1730340600000|2024-10-31 02:10:00|56.6|54.4|56.69|54.49|56.72|54.52|56.57|54.37|0
1730340900000|2024-10-31 02:15:00|56.68|54.48|56.66|54.46|56.69|54.49|56.6|54.4|0
1730341200000|2024-10-31 02:20:00|56.64|54.44|56.93|54.73|57.05|54.85|56.64|54.44|0
1730341500000|2024-10-31 02:25:00|56.87|54.67|56.77|54.57|56.87|54.67|56.74|54.54|0
1730341800000|2024-10-31 02:30:00|56.74|54.54|56.65|54.45|56.8|54.6|56.59|54.39|0
1730342100000|2024-10-31 02:35:00|56.67|54.47|56.62|54.42|56.68|54.48|56.59|54.39|0
1730342400000|2024-10-31 02:40:00|56.59|54.39|56.71|54.51|56.74|54.54|56.59|54.39|0
1730342700000|2024-10-31 02:45:00|56.74|54.54|56.84|54.64|56.91|54.71|56.71|54.51|0
1730343000000|2024-10-31 02:50:00|56.82|54.62|56.82|54.62|56.85|54.65|56.73|54.53|0
1730343300000|2024-10-31 02:55:00|56.85|54.65|56.82|54.62|56.94|54.74|56.82|54.62|0
1730343600000|2024-10-31 03:00:00|56.76|54.56|56.73|54.53|56.82|54.62|56.7|54.5|0
1730343900000|2024-10-31 03:05:00|56.76|54.56|56.97|54.77|57.18|54.98|56.73|54.53|0
1730344200000|2024-10-31 03:10:00|56.94|54.74|56.99|54.79|57.03|54.83|56.87|54.67|0
1730344500000|2024-10-31 03:15:00|57.02|54.82|56.99|54.79|57.08|54.88|56.93|54.73|0
1730344800000|2024-10-31 03:20:00|57.02|54.82|57.08|54.88|57.08|54.88|56.99|54.79|0
1730345100000|2024-10-31 03:25:00|57.05|54.85|57.05|54.85|57.11|54.91|57.02|54.82|0
1730345400000|2024-10-31 03:30:00|57.02|54.82|56.9|54.7|57.02|54.82|56.87|54.67|0
1730345700000|2024-10-31 03:35:00|56.87|54.67|56.89|54.69|56.97|54.77|56.86|54.66|0
1730346000000|2024-10-31 03:40:00|56.86|54.66|56.98|54.78|56.98|54.78|56.86|54.66|0
1730346300000|2024-10-31 03:45:00|56.95|54.75|57.04|54.84|57.07|54.87|56.95|54.75|0
1730346600000|2024-10-31 03:50:00|57.05|54.85|57.07|54.87|57.11|54.91|57.04|54.84|0
1730346900000|2024-10-31 03:55:00|57.1|54.9|57.09|54.89|57.19|54.99|57.07|54.87|0
1730347200000|2024-10-31 04:00:00|57.11|54.91|57.27|55.07|57.33|55.13|57.06|54.86|0
1730347500000|2024-10-31 04:05:00|57.3|55.1|57.3|55.1|57.3|55.1|57.24|55.04|0
1730347800000|2024-10-31 04:10:00|57.33|55.13|57.18|54.98|57.36|55.16|57.18|54.98|0
1730348100000|2024-10-31 04:15:00|57.16|54.96|57.27|55.07|57.27|55.07|57.15|54.95|0
1730348400000|2024-10-31 04:20:00|57.24|55.04|57.2|55|57.24|55.04|57.17|54.97|0
1730348700000|2024-10-31 04:25:00|57.22|55.02|57.29|55.09|57.35|55.15|57.17|54.97|0
1730349000000|2024-10-31 04:30:00|57.26|55.06|57.2|55|57.29|55.09|57.17|54.97|0
1730349300000|2024-10-31 04:35:00|57.17|54.97|57.23|55.03|57.23|55.03|57.14|54.94|0
1730349600000|2024-10-31 04:40:00|57.2|55|57.35|55.15|57.38|55.18|57.2|55|0
1730349900000|2024-10-31 04:45:00|57.38|55.18|55.33|53.13|57.42|55.22|54.61|52.41|0
1730350200000|2024-10-31 04:50:00|55.36|53.16|58.4|56.2|58.43|56.23|55.35|53.15|0
1730350500000|2024-10-31 04:55:00|58.43|56.23|58.43|56.23|58.43|56.23|58.37|56.17|0
1730350800000|2024-10-31 05:00:00|58.45|56.25|58.45|56.25|58.52|56.32|58.37|56.17|0
1730351100000|2024-10-31 05:05:00|58.43|56.23|58.44|56.24|58.52|56.32|58.37|56.17|0
1730351400000|2024-10-31 05:10:00|58.43|56.23|58.62|56.42|58.67|56.47|58.37|56.17|0
1730351700000|2024-10-31 05:15:00|58.64|56.44|58.7|56.5|58.73|56.53|58.58|56.38|0
1730352000000|2024-10-31 05:20:00|58.67|56.47|58.69|56.49|58.69|56.49|58.57|56.37|0
1730352300000|2024-10-31 05:25:00|58.73|56.53|58.6|56.4|58.73|56.53|58.54|56.34|0
1730352600000|2024-10-31 05:30:00|58.57|56.37|58.54|56.34|58.6|56.4|58.45|56.25|0
1730352900000|2024-10-31 05:35:00|58.51|56.31|58.51|56.31|58.57|56.37|58.41|56.21|0
1730353200000|2024-10-31 05:40:00|58.48|56.28|58.69|56.49|58.69|56.49|58.41|56.21|0
1730353500000|2024-10-31 05:45:00|58.66|56.46|58.65|56.45|58.72|56.52|58.59|56.39|0
1730353800000|2024-10-31 05:50:00|58.62|56.42|58.59|56.39|58.62|56.42|58.56|56.36|0
1730354100000|2024-10-31 05:55:00|58.56|56.36|58.74|56.54|58.74|56.54|58.56|56.36|0
1730354400000|2024-10-31 06:00:00|58.77|56.57|58.74|56.54|58.8|56.6|58.62|56.42|0
1730354700000|2024-10-31 06:05:00|58.77|56.57|58.92|56.72|58.92|56.72|58.71|56.51|0
1730355000000|2024-10-31 06:10:00|58.89|56.69|58.92|56.72|58.92|56.72|58.86|56.66|0
1730355300000|2024-10-31 06:15:00|58.95|56.75|58.89|56.69|58.98|56.78|58.89|56.69|0
1730355600000|2024-10-31 06:20:00|58.88|56.68|58.85|56.65|58.92|56.72|58.85|56.65|0
1730355900000|2024-10-31 06:25:00|58.91|56.71|59|56.8|59.04|56.84|58.88|56.68|0
1730356200000|2024-10-31 06:30:00|58.99|56.79|59.08|56.88|59.16|56.96|58.99|56.79|0
1730356500000|2024-10-31 06:35:00|59.09|56.89|59.24|57.04|59.25|57.05|59.06|56.86|0
1730356800000|2024-10-31 06:40:00|59.28|57.08|59.43|57.23|59.46|57.26|59.28|57.08|0
1730357100000|2024-10-31 06:45:00|59.46|57.26|59.52|57.32|59.67|57.47|59.43|57.23|0
1730357400000|2024-10-31 06:50:00|59.5|57.3|59.67|57.47|59.67|57.47|59.49|57.29|0
1730357700000|2024-10-31 06:55:00|59.7|57.5|59.76|57.56|59.79|57.59|59.67|57.47|0
1730358000000|2024-10-31 07:00:00|59.79|57.59|58.9|56.7|60.2|58|58.87|56.67|0
1730358300000|2024-10-31 07:05:00|58.94|56.74|59.83|57.63|59.9|57.7|58.72|56.52|0
1730358600000|2024-10-31 07:10:00|59.86|57.66|60.35|58.15|60.64|58.44|59.86|57.66|0
1730358900000|2024-10-31 07:15:00|60.36|58.16|60.52|58.32|60.55|58.35|60.36|58.16|0
1730359200000|2024-10-31 07:20:00|60.48|58.28|60.39|58.19|60.55|58.35|60.17|57.97|0
1730359500000|2024-10-31 07:25:00|60.36|58.16|60.26|58.06|60.39|58.19|60.14|57.94|0
1730359800000|2024-10-31 07:30:00|60.29|58.09|60.04|57.84|60.32|58.12|60.01|57.81|0
1730360100000|2024-10-31 07:35:00|60.01|57.81|59.94|57.74|60.1|57.9|59.94|57.74|0
1730360400000|2024-10-31 07:40:00|59.91|57.71|59.91|57.71|59.97|57.77|59.79|57.59|0
1730360700000|2024-10-31 07:45:00|59.88|57.68|60.44|58.24|60.47|58.27|59.85|57.65|0
1730361000000|2024-10-31 07:50:00|60.46|58.26|60.53|58.33|60.63|58.43|60.41|58.21|0
1730361300000|2024-10-31 07:55:00|60.5|58.3|60.53|58.33|60.66|58.46|60.44|58.24|0
1730361600000|2024-10-31 08:00:00|60.56|58.36|60.65|58.45|61.1|58.9|60.46|58.26|0
1730361900000|2024-10-31 08:05:00|60.72|58.52|60.76|58.56|60.81|58.61|60.49|58.29|0
1730362200000|2024-10-31 08:10:00|60.74|58.54|60.58|58.38|60.78|58.58|60.52|58.32|0
1730362500000|2024-10-31 08:15:00|60.55|58.35|60.55|58.35|60.68|58.48|60.38|58.18|0
1730362800000|2024-10-31 08:20:00|60.58|58.38|60.9|58.7|60.96|58.76|60.55|58.35|0
1730363100000|2024-10-31 08:25:00|60.86|58.66|60.89|58.69|61.12|58.92|60.74|58.54|0
1730363400000|2024-10-31 08:30:00|60.93|58.73|61.07|58.87|61.3|59.1|60.77|58.57|0
1730363700000|2024-10-31 08:35:00|61.08|58.88|60.89|58.69|61.21|59.01|60.86|58.66|0
1730364000000|2024-10-31 08:40:00|60.87|58.67|60.89|58.69|61.01|58.81|60.7|58.5|0
1730364300000|2024-10-31 08:45:00|60.92|58.72|60.88|58.68|61.2|59|60.76|58.56|0
1730364600000|2024-10-31 08:50:00|60.87|58.67|60.91|58.71|61.01|58.81|60.79|58.59|0
1730364900000|2024-10-31 08:55:00|60.97|58.77|61.13|58.93|61.16|58.96|60.75|58.55|0
1730365200000|2024-10-31 09:00:00|61.16|58.96|61.32|59.12|61.32|59.12|61.13|58.93|0
1730365500000|2024-10-31 09:05:00|61.35|59.15|61.78|59.58|61.94|59.74|61.09|58.89|0
1730365800000|2024-10-31 09:10:00|61.75|59.55|61.62|59.42|61.8|59.6|61.53|59.33|0
1730366100000|2024-10-31 09:15:00|61.65|59.45|61.78|59.58|61.87|59.67|61.59|59.39|0
1730366400000|2024-10-31 09:20:00|61.81|59.61|61.81|59.61|61.94|59.74|61.71|59.51|0
1730366700000|2024-10-31 09:25:00|61.84|59.64|61.77|59.57|61.87|59.67|61.65|59.45|0
1730367000000|2024-10-31 09:30:00|61.74|59.54|61.77|59.57|61.9|59.7|61.68|59.48|0
1730367300000|2024-10-31 09:35:00|61.8|59.6|61.6|59.4|61.84|59.64|61.55|59.35|0
1730367600000|2024-10-31 09:40:00|61.63|59.43|61.42|59.22|61.67|59.47|61.26|59.06|0
1730367900000|2024-10-31 09:45:00|61.39|59.19|61.51|59.31|61.57|59.37|61.35|59.15|0
1730368200000|2024-10-31 09:50:00|61.54|59.34|61.35|59.15|61.64|59.44|61.35|59.15|0
1730368500000|2024-10-31 09:55:00|61.32|59.12|61.28|59.08|61.38|59.18|61.22|59.02|0
1730368800000|2024-10-31 10:00:00|61.25|59.05|61.28|59.08|61.35|59.15|61.16|58.96|0
1730369100000|2024-10-31 10:05:00|61.25|59.05|61.6|59.4|61.69|59.49|61.12|58.92|0
1730369400000|2024-10-31 10:10:00|61.63|59.43|61.66|59.46|61.75|59.55|61.56|59.36|0
1730369700000|2024-10-31 10:15:00|61.69|59.49|61.62|59.42|61.72|59.52|61.53|59.33|0
1730370000000|2024-10-31 10:20:00|61.59|59.39|61.53|59.33|61.62|59.42|61.37|59.17|0
1730370300000|2024-10-31 10:25:00|61.56|59.36|61.24|59.04|61.59|59.39|61.21|59.01|0
1730370600000|2024-10-31 10:30:00|61.21|59.01|61.46|59.26|61.46|59.26|61.18|58.98|0
1730370900000|2024-10-31 10:35:00|61.43|59.23|61.33|59.13|61.49|59.29|61.3|59.1|0
1730371200000|2024-10-31 10:40:00|61.46|59.26|61.33|59.13|61.61|59.41|61.28|59.08|0
1730371500000|2024-10-31 10:45:00|61.3|59.1|61.26|59.06|61.45|59.25|61.23|59.03|0
1730371800000|2024-10-31 10:50:00|61.23|59.03|61.04|58.84|61.39|59.19|60.98|58.78|0
1730372100000|2024-10-31 10:55:00|61.01|58.81|60.57|58.37|61.1|58.9|60.54|58.34|0
1730372400000|2024-10-31 11:00:00|60.47|58.27|60.47|58.27|60.6|58.4|60.31|58.11|0
1730372700000|2024-10-31 11:05:00|60.44|58.24|60.66|58.46|60.66|58.46|60.44|58.24|0
1730373000000|2024-10-31 11:10:00|60.64|58.44|60.37|58.17|60.72|58.52|60.34|58.14|0
1730373300000|2024-10-31 11:15:00|60.39|58.19|60.28|58.08|60.43|58.23|60.2|58|0
1730373600000|2024-10-31 11:20:00|60.31|58.11|60.24|58.04|60.34|58.14|60.12|57.92|0
1730373900000|2024-10-31 11:25:00|60.18|57.98|59.97|57.77|60.68|58.48|59.78|57.58|0
1730374200000|2024-10-31 11:30:00|59.94|57.74|60.12|57.92|60.25|58.05|59.94|57.74|0
1730374500000|2024-10-31 11:35:00|60.14|57.94|60.31|58.11|60.34|58.14|60.14|57.94|0
1730374800000|2024-10-31 11:40:00|60.27|58.07|60.08|57.88|60.34|58.14|59.95|57.75|0
1730375100000|2024-10-31 11:45:00|60.05|57.85|59.9|57.7|60.05|57.85|59.85|57.65|0
1730375400000|2024-10-31 11:50:00|59.86|57.66|59.52|57.32|59.86|57.66|59.46|57.26|0
1730375700000|2024-10-31 11:55:00|59.49|57.29|59.27|57.07|59.51|57.31|59.24|57.04|0
1730376000000|2024-10-31 12:00:00|59.26|57.06|59.36|57.16|59.8|57.6|59.26|57.06|0
1730376300000|2024-10-31 12:05:00|59.35|57.15|59.48|57.28|59.58|57.38|59.18|56.98|0
1730376600000|2024-10-31 12:10:00|59.47|57.27|59.17|56.97|59.58|57.38|59.08|56.88|0
1730376900000|2024-10-31 12:15:00|59.14|56.94|59.35|57.15|59.42|57.22|59.05|56.85|0
1730377200000|2024-10-31 12:20:00|59.39|57.19|58.95|56.75|59.4|57.2|58.92|56.72|0
1730377500000|2024-10-31 12:25:00|58.92|56.72|58.95|56.75|59.01|56.81|58.86|56.66|0
1730377800000|2024-10-31 12:30:00|58.98|56.78|59.24|57.04|59.38|57.18|58.95|56.75|0
1730378100000|2024-10-31 12:35:00|59.26|57.06|59.66|57.46|59.72|57.52|59.16|56.96|0
1730378400000|2024-10-31 12:40:00|59.62|57.42|59.22|57.02|59.62|57.42|59.13|56.93|0
1730378700000|2024-10-31 12:45:00|59.19|56.99|59.67|57.47|59.67|57.47|59|56.8|0
1730379000000|2024-10-31 12:50:00|59.68|57.48|59.65|57.45|59.71|57.51|59.34|57.14|0
1730379300000|2024-10-31 12:55:00|59.68|57.48|59.65|57.45|59.77|57.57|59.62|57.42|0
1730379600000|2024-10-31 13:00:00|59.71|57.51|59.55|57.35|59.77|57.57|59.43|57.23|0
1730379900000|2024-10-31 13:05:00|59.58|57.38|59.7|57.5|59.77|57.57|59.43|57.23|0
1730380200000|2024-10-31 13:10:00|59.74|57.54|59.49|57.29|59.8|57.6|59.46|57.26|0
1730380500000|2024-10-31 13:15:00|59.52|57.32|59.7|57.5|59.76|57.56|59.39|57.19|0
1730380800000|2024-10-31 13:20:00|59.72|57.52|59.76|57.56|59.82|57.62|59.67|57.47|0
1730381100000|2024-10-31 13:25:00|59.79|57.59|60.32|58.12|60.54|58.34|59.79|57.59|0
1730381400000|2024-10-31 13:30:00|60.57|58.37|61.38|59.18|62.1|59.9|60.51|58.31|0
1730381700000|2024-10-31 13:35:00|61.44|59.24|60.92|58.72|62.3|60.1|60.75|58.55|0
1730382000000|2024-10-31 13:40:00|60.94|58.74|61.1|58.9|61.13|58.93|60.62|58.42|0
1730382300000|2024-10-31 13:45:00|61.19|58.99|63.28|61.08|63.38|61.18|61.19|58.99|0
1730382600000|2024-10-31 13:50:00|63.35|61.15|63.43|61.23|64.73|62.53|62.87|60.67|0
1730382900000|2024-10-31 13:55:00|63.48|61.28|62.95|60.75|63.64|61.44|62.44|60.24|0
1730383200000|2024-10-31 14:00:00|63.18|60.98|63.25|61.05|63.64|61.44|63.05|60.85|0
1730383500000|2024-10-31 14:05:00|63.29|61.09|63.61|61.41|63.71|61.51|63.22|61.02|0
1730383800000|2024-10-31 14:10:00|63.65|61.45|64.34|62.14|64.61|62.41|63.51|61.31|0
1730384100000|2024-10-31 14:15:00|64.21|62.01|63.25|61.05|64.21|62.01|62.97|60.77|0
1730384400000|2024-10-31 14:20:00|63.31|61.11|62.92|60.72|63.74|61.54|62.92|60.72|0
1730384700000|2024-10-31 14:25:00|62.99|60.79|64.89|62.69|65.16|62.96|62.99|60.79|0
1730385000000|2024-10-31 14:30:00|64.92|62.72|65.07|62.87|65.22|63.02|64.33|62.13|0
1730385300000|2024-10-31 14:35:00|65.1|62.9|65.2|63|65.27|63.07|64.93|62.73|0
1730385600000|2024-10-31 14:40:00|65.23|63.03|65.47|63.27|65.6|63.4|65.03|62.83|0
1730385900000|2024-10-31 14:45:00|65.43|63.23|66.74|64.54|66.84|64.64|65.26|63.06|0
1730386200000|2024-10-31 14:50:00|66.77|64.57|66.87|64.67|67.01|64.81|66.47|64.27|0
1730386500000|2024-10-31 14:55:00|66.91|64.71|66.74|64.54|67.01|64.81|66.53|64.33|0
1730386800000|2024-10-31 15:00:00|66.84|64.64|67.72|65.52|67.82|65.62|66.36|64.16|0
1730387100000|2024-10-31 15:05:00|67.82|65.62|67.61|65.41|68.65|66.45|67.13|64.93|0
1730387400000|2024-10-31 15:10:00|67.57|65.37|68.33|66.13|68.35|66.15|67.47|65.27|0
1730387700000|2024-10-31 15:15:00|68.4|66.2|67.57|65.37|68.44|66.24|67.33|65.13|0
1730388000000|2024-10-31 15:20:00|67.6|65.4|67.1|64.9|67.96|65.76|66.79|64.59|0
1730388300000|2024-10-31 15:25:00|67.17|64.97|67.64|65.44|67.82|65.62|67.13|64.93|0
1730388600000|2024-10-31 15:30:00|67.71|65.51|68.02|65.82|68.16|65.96|67.2|65|0
1730388900000|2024-10-31 15:35:00|68.09|65.89|68.12|65.92|68.52|66.32|67.64|65.44|0
1730389200000|2024-10-31 15:40:00|68.19|65.99|67.8|65.6|68.36|66.16|67.7|65.5|0
1730389500000|2024-10-31 15:45:00|67.94|65.74|68.36|66.16|68.53|66.33|67.77|65.57|0
1730389800000|2024-10-31 15:50:00|68.39|66.19|68.91|66.71|69.02|66.82|68.15|65.95|0
1730390100000|2024-10-31 15:55:00|68.88|66.68|67.83|65.63|68.88|66.68|67.83|65.63|0
1730390400000|2024-10-31 16:00:00|67.8|65.6|67.69|65.49|68.35|66.15|67.62|65.42|0
1730390700000|2024-10-31 16:05:00|67.79|65.59|67.41|65.21|67.79|65.59|67.31|65.11|0
1730391000000|2024-10-31 16:10:00|67.45|65.25|67.03|64.83|67.67|65.47|66.97|64.77|0
1730391300000|2024-10-31 16:15:00|67|64.8|66.18|63.98|67.5|65.3|66.01|63.81|0
1730391600000|2024-10-31 16:20:00|66.08|63.88|66.32|64.12|66.47|64.27|65.74|63.54|0
1730391900000|2024-10-31 16:25:00|66.35|64.15|66.71|64.51|67.15|64.95|66.28|64.08|0
1730392200000|2024-10-31 16:30:00|66.67|64.47|67.29|65.09|67.29|65.09|66.67|64.47|0
1730392500000|2024-10-31 16:35:00|67.18|64.98|66.94|64.74|67.25|65.05|66.87|64.67|0
1730392800000|2024-10-31 16:40:00|66.96|64.76|66.49|64.29|67.11|64.91|66.49|64.29|0
1730393100000|2024-10-31 16:45:00|66.53|64.33|66.77|64.57|66.87|64.67|66.39|64.19|0
1730393400000|2024-10-31 16:50:00|66.78|64.58|66.59|64.39|66.83|64.63|66.59|64.39|0
1730393700000|2024-10-31 16:55:00|66.56|64.36|66.86|64.66|67|64.8|66.46|64.26|0
1730394000000|2024-10-31 17:00:00|66.9|64.7|66.38|64.18|66.93|64.73|66.15|63.95|0
1730394300000|2024-10-31 17:05:00|66.35|64.15|66.11|63.91|66.52|64.32|66.08|63.88|0
1730394600000|2024-10-31 17:10:00|66.08|63.88|65.8|63.6|66.35|64.15|65.56|63.36|0
1730394900000|2024-10-31 17:15:00|65.83|63.63|65.71|63.51|66.07|63.87|65.59|63.39|0
1730395200000|2024-10-31 17:20:00|65.69|63.49|65.56|63.36|65.76|63.56|65.46|63.26|0
1730395500000|2024-10-31 17:25:00|65.52|63.32|66.27|64.07|66.27|64.07|65.42|63.22|0
1730395800000|2024-10-31 17:30:00|66.37|64.17|66.64|64.44|66.88|64.68|65.73|63.53|0
1730396100000|2024-10-31 17:35:00|66.67|64.47|66.98|64.78|67.01|64.81|66.5|64.3|0
1730396400000|2024-10-31 17:40:00|66.91|64.71|67.09|64.89|67.21|65.01|66.54|64.34|0
1730396700000|2024-10-31 17:45:00|67.07|64.87|66.93|64.73|67.62|65.42|66.9|64.7|0
1730397000000|2024-10-31 17:50:00|67|64.8|67.38|65.18|67.4|65.2|66.73|64.53|0
1730397300000|2024-10-31 17:55:00|67.41|65.21|67.29|65.09|67.52|65.32|67.13|64.93|0
1730397600000|2024-10-31 18:00:00|67.24|65.04|67.76|65.56|67.79|65.59|67.2|65|0
1730397900000|2024-10-31 18:05:00|67.69|65.49|67.68|65.48|67.79|65.59|67.17|64.97|0
1730398200000|2024-10-31 18:10:00|67.7|65.5|67.37|65.17|67.79|65.59|67.02|64.82|0
1730398500000|2024-10-31 18:15:00|67.33|65.13|67.64|65.44|67.71|65.51|67.26|65.06|0
1730398800000|2024-10-31 18:20:00|67.61|65.41|67.26|65.06|67.71|65.51|67.23|65.03|0
1730399100000|2024-10-31 18:25:00|67.23|65.03|67.09|64.89|67.57|65.37|67.05|64.85|0
1730399400000|2024-10-31 18:30:00|67.12|64.92|67.46|65.26|68.16|65.96|66.84|64.64|0
1730399700000|2024-10-31 18:35:00|67.43|65.23|67.6|65.4|68.02|65.82|67.32|65.12|0
1730400000000|2024-10-31 18:40:00|67.63|65.43|67.22|65.02|67.88|65.68|67.18|64.98|0
1730400300000|2024-10-31 18:45:00|67.29|65.09|68.27|66.07|68.27|66.07|67.01|64.81|0
1730400600000|2024-10-31 18:50:00|68.31|66.11|67.92|65.72|68.31|66.11|67.8|65.6|0
1730400900000|2024-10-31 18:55:00|67.89|65.69|67.35|65.15|67.99|65.79|67.16|64.96|0
1730401200000|2024-10-31 19:00:00|67.33|65.13|67.15|64.95|67.36|65.16|66.88|64.68|0
1730401500000|2024-10-31 19:05:00|67.19|64.99|65.36|63.16|67.19|64.99|65.36|63.16|0
1730401800000|2024-10-31 19:10:00|65.33|63.13|65.46|63.26|65.97|63.77|65.33|63.13|0
1730402100000|2024-10-31 19:15:00|65.5|63.3|65.29|63.09|65.8|63.6|65.29|63.09|0
1730402400000|2024-10-31 19:20:00|65.26|63.06|65.17|62.97|65.32|63.12|64.82|62.62|0
1730402700000|2024-10-31 19:25:00|65.15|62.95|65.47|63.27|65.56|63.36|65.09|62.89|0
1730403000000|2024-10-31 19:30:00|65.25|63.05|66.27|64.07|66.44|64.24|65.25|63.05|0
1730403300000|2024-10-31 19:35:00|66.3|64.1|66.5|64.3|66.74|64.54|65.7|63.5|0
1730403600000|2024-10-31 19:40:00|66.54|64.34|66.28|64.08|66.83|64.63|66.04|63.84|0
1730403900000|2024-10-31 19:45:00|66.21|64.01|65.02|62.82|66.31|64.11|64.82|62.62|0
1730404200000|2024-10-31 19:50:00|65.06|62.86|67.55|65.35|67.62|65.42|64.79|62.59|0
1730404500000|2024-10-31 19:55:00|67.69|65.49|69.45|67.25|69.45|67.25|66.99|64.79|0
1730404800000|2024-10-31 20:00:00|69.22|67.02|67.53|65.33|69.22|67.02|66.79|64.59|0
1730405100000|2024-10-31 20:05:00|67.48|65.28|67.98|65.78|68.23|66.03|67.48|65.28|0
1730405400000|2024-10-31 20:10:00|67.91|65.71|68.29|66.09|68.51|66.31|67.91|65.71|0
1730405700000|2024-10-31 20:15:00|68.25|65.85|68.52|66.12|68.59|66.19|67.87|65.47|0
1730406000000|2024-10-31 20:20:00|68.55|66.15|68.11|65.71|68.78|66.38|68.04|65.64|0
1730406300000|2024-10-31 20:25:00|68.07|65.67|67.74|65.34|68.07|65.67|67.27|64.87|0
1730406600000|2024-10-31 20:30:00|69.4|67|69.22|66.82|69.55|67.15|67.24|64.84|0
1730406900000|2024-10-31 20:35:00|69.27|66.87|69.23|66.83|69.52|67.12|69.09|66.69|0
1730407200000|2024-10-31 20:40:00|69.21|66.81|69.44|67.04|69.51|67.11|69.02|66.62|0
1730407500000|2024-10-31 20:45:00|69.46|67.06|68.8|66.4|69.46|67.06|68.8|66.4|0
1730407800000|2024-10-31 20:50:00|68.76|66.36|69.37|66.97|69.37|66.97|68.71|66.31|0
1730408100000|2024-10-31 20:55:00|69.29|66.89|69.17|66.77|69.54|67.14|68.97|66.57|0
1730408400000|2024-10-31 21:00:00|69.09|66.69|68.97|66.57|69.14|66.74|68.93|66.53|0
1730408700000|2024-10-31 21:05:00|68.98|66.58|68.84|66.44|69.01|66.61|68.84|66.44|0
1730409000000|2024-10-31 21:10:00|68.83|66.43|68.67|66.27|68.86|66.46|68.67|66.27|0
1730409300000|2024-10-31 21:15:00|68.64|66.24|68.39|65.99|68.64|66.24|68.35|65.95|0
1730409600000|2024-10-31 21:20:00|68.38|65.98|68.77|66.37|68.8|66.4|68.23|65.83|0
1730409900000|2024-10-31 21:25:00|68.78|66.38|69.12|66.72|69.12|66.72|68.77|66.37|0
1730410200000|2024-10-31 21:30:00|69.13|66.73|69.04|66.64|69.15|66.75|68.92|66.52|0
1730410500000|2024-10-31 21:35:00|69|66.6|68.83|66.43|69.1|66.7|68.79|66.39|0
1730410800000|2024-10-31 21:40:00|68.84|66.44|69.01|66.61|69.01|66.61|68.84|66.44|0
1730411100000|2024-10-31 21:45:00|69.02|66.62|68.84|66.44|69.02|66.62|68.73|66.33|0
1730411400000|2024-10-31 21:50:00|68.86|66.46|68.69|66.29|68.87|66.47|68.69|66.29|0
1730411700000|2024-10-31 21:55:00|68.7|66.3|68.76|66.36|68.84|66.44|68.59|66.19|0
1730412000000|2024-10-31 22:00:00|68.33|65.93|68.1|65.7|68.43|66.03|67.68|65.28|0
1730412300000|2024-10-31 22:05:00|68.06|65.66|68.55|66.15|68.66|66.26|68.06|65.66|0
1730412600000|2024-10-31 22:10:00|68.52|66.12|68.27|65.87|68.52|66.12|68.13|65.73|0
1730412900000|2024-10-31 22:15:00|68.3|65.9|68.23|65.83|68.44|66.04|68.12|65.72|0
1730413200000|2024-10-31 22:20:00|68.26|65.86|68.3|65.9|68.33|65.93|68.19|65.79|0
1730413500000|2024-10-31 22:25:00|68.26|65.86|68.09|65.69|68.35|65.95|68.03|65.63|0
1730413800000|2024-10-31 22:30:00|68.08|65.68|67.56|65.16|68.12|65.72|67.56|65.16|0
1730414100000|2024-10-31 22:35:00|67.52|65.12|67.3|64.9|67.56|65.16|67.21|64.81|0
1730414400000|2024-10-31 22:40:00|67.31|64.91|67.69|65.29|67.69|65.29|67.23|64.83|0
1730414700000|2024-10-31 22:45:00|67.68|65.28|67.73|65.33|67.73|65.33|67.52|65.12|0
1730415000000|2024-10-31 22:50:00|67.76|65.36|68.07|65.67|68.25|65.85|67.76|65.36|0
1730415300000|2024-10-31 22:55:00|68.14|65.74|68|65.6|68.25|65.85|68|65.6|0
1730415600000|2024-10-31 23:00:00|67.93|65.53|68.31|65.91|68.56|66.16|67.77|65.37|0
1730415900000|2024-10-31 23:05:00|68.33|65.93|68.45|66.05|68.77|66.37|68.31|65.91|0
1730416200000|2024-10-31 23:10:00|68.56|66.16|68.45|66.05|68.59|66.19|68.38|65.98|0
1730416500000|2024-10-31 23:15:00|68.43|66.03|68.41|66.01|68.45|66.05|68.19|65.79|0
1730416800000|2024-10-31 23:20:00|68.38|65.98|68.06|65.66|68.38|65.98|68.02|65.62|0
1730417100000|2024-10-31 23:25:00|68.02|65.62|68.02|65.62|68.13|65.73|67.94|65.54|0
1730417400000|2024-10-31 23:30:00|67.99|65.59|68.05|65.65|68.13|65.73|67.95|65.55|0
1730417700000|2024-10-31 23:35:00|68.02|65.62|68.07|65.67|68.16|65.76|67.91|65.51|0
1730418000000|2024-10-31 23:40:00|68.09|65.69|68.01|65.61|68.12|65.72|67.91|65.51|0
1730418300000|2024-10-31 23:45:00|67.98|65.58|68.29|65.89|68.33|65.93|67.94|65.54|0
1730418600000|2024-10-31 23:50:00|68.31|65.91|68.36|65.96|68.4|66|68.22|65.82|0
1730418900000|2024-10-31 23:55:00|68.38|65.98|68.38|65.98|68.39|65.99|68.25|65.85|0
1730419200000|2024-11-01 00:00:00|68.36|65.96|68.97|66.57|69.13|66.73|68.36|65.96|0
1730419500000|2024-11-01 00:05:00|68.99|66.59|68.79|66.39|69.03|66.63|68.78|66.38|0
1730419800000|2024-11-01 00:10:00|68.78|66.38|68.65|66.25|68.81|66.41|68.56|66.16|0
1730420100000|2024-11-01 00:15:00|68.67|66.27|68.81|66.41|68.98|66.58|68.67|66.27|0
1730420400000|2024-11-01 00:20:00|68.74|66.34|68.82|66.42|68.89|66.49|68.45|66.05|0
1730420700000|2024-11-01 00:25:00|68.85|66.45|68.46|66.06|68.85|66.45|68.46|66.06|0
1730421000000|2024-11-01 00:30:00|68.36|66.16|68.52|66.32|68.57|66.37|68.36|66.16|0
1730421300000|2024-11-01 00:35:00|68.5|66.3|68.6|66.4|68.64|66.44|68.36|66.16|0
1730421600000|2024-11-01 00:40:00|68.59|66.39|68.46|66.26|68.78|66.58|68.46|66.26|0
1730421900000|2024-11-01 00:45:00|68.48|66.28|68.39|66.19|68.53|66.33|68.35|66.15|0
1730422200000|2024-11-01 00:50:00|68.35|66.15|68.46|66.26|68.46|66.26|68.21|66.01|0
1730422500000|2024-11-01 00:55:00|68.42|66.22|68.52|66.32|68.63|66.43|68.32|66.12|0
1730422800000|2024-11-01 01:00:00|68.56|66.36|68.42|66.22|68.72|66.52|68.24|66.04|0
1730423100000|2024-11-01 01:05:00|68.45|66.25|68.41|66.21|68.63|66.43|68.34|66.14|0
1730423400000|2024-11-01 01:10:00|68.45|66.25|68.34|66.14|68.59|66.39|68.32|66.12|0
1730423700000|2024-11-01 01:15:00|68.38|66.18|68.48|66.28|68.59|66.39|68.34|66.14|0
1730424000000|2024-11-01 01:20:00|68.44|66.24|68.44|66.24|68.48|66.28|68.3|66.1|0
1730424300000|2024-11-01 01:25:00|68.41|66.21|68.55|66.35|68.62|66.42|68.32|66.12|0
1730424600000|2024-11-01 01:30:00|68.58|66.38|68.9|66.7|68.97|66.77|68.58|66.38|0
1730424900000|2024-11-01 01:35:00|68.93|66.73|68.68|66.48|69|66.8|68.61|66.41|0
1730425200000|2024-11-01 01:40:00|68.72|66.52|68.78|66.58|68.89|66.69|68.72|66.52|0
1730425500000|2024-11-01 01:45:00|68.75|66.55|68.78|66.58|68.82|66.62|68.68|66.48|0
1730425800000|2024-11-01 01:50:00|68.77|66.57|68.96|66.76|69.03|66.83|68.71|66.51|0
1730426100000|2024-11-01 01:55:00|68.99|66.79|68.87|66.67|69.06|66.86|68.81|66.61|0
1730426400000|2024-11-01 02:00:00|68.85|66.65|69.09|66.89|69.17|66.97|68.85|66.65|0
1730426700000|2024-11-01 02:05:00|69.08|66.88|69.23|67.03|69.27|67.07|68.95|66.75|0
1730427000000|2024-11-01 02:10:00|69.22|67.02|69.69|67.49|70.05|67.85|69.22|67.02|0
1730427300000|2024-11-01 02:15:00|69.66|67.46|69.44|67.24|69.98|67.78|69.44|67.24|0
1730427600000|2024-11-01 02:20:00|69.48|67.28|69.08|66.88|69.48|67.28|69.08|66.88|0
1730427900000|2024-11-01 02:25:00|69.01|66.81|68.9|66.7|69.08|66.88|68.83|66.63|0
1730428200000|2024-11-01 02:30:00|68.87|66.67|68.94|66.74|69.05|66.85|68.87|66.67|0
1730428500000|2024-11-01 02:35:00|68.97|66.77|68.74|66.54|69.01|66.81|68.74|66.54|0
1730428800000|2024-11-01 02:40:00|68.72|66.52|68.72|66.52|68.78|66.58|68.67|66.47|0
1730429100000|2024-11-01 02:45:00|68.69|66.49|68.74|66.54|68.76|66.56|68.65|66.45|0
1730429400000|2024-11-01 02:50:00|68.72|66.52|68.58|66.38|68.75|66.55|68.58|66.38|0
1730429700000|2024-11-01 02:55:00|68.54|66.34|68.43|66.23|68.58|66.38|68.43|66.23|0
1730430000000|2024-11-01 03:00:00|68.45|66.25|68.32|66.12|68.54|66.34|68.32|66.12|0
1730430300000|2024-11-01 03:05:00|68.36|66.16|68.11|65.91|68.39|66.19|68.11|65.91|0
1730430600000|2024-11-01 03:10:00|68.15|65.95|68.04|65.84|68.15|65.95|67.97|65.77|0
1730430900000|2024-11-01 03:15:00|68.07|65.87|68|65.8|68.14|65.94|68|65.8|0
1730431200000|2024-11-01 03:20:00|67.97|65.77|67.79|65.59|67.97|65.77|67.79|65.59|0
1730431500000|2024-11-01 03:25:00|67.82|65.62|67.86|65.66|67.93|65.73|67.82|65.62|0
1730431800000|2024-11-01 03:30:00|67.84|65.64|67.75|65.55|67.86|65.66|67.72|65.52|0
1730432100000|2024-11-01 03:35:00|67.73|65.53|67.75|65.55|67.85|65.65|67.72|65.52|0
1730432400000|2024-11-01 03:40:00|67.78|65.58|67.71|65.51|67.85|65.65|67.71|65.51|0
1730432700000|2024-11-01 03:45:00|67.69|65.49|67.73|65.53|67.75|65.55|67.61|65.41|0
1730433000000|2024-11-01 03:50:00|67.71|65.51|67.65|65.45|67.71|65.51|67.64|65.44|0
1730433300000|2024-11-01 03:55:00|67.64|65.44|67.81|65.61|67.84|65.64|67.64|65.44|0
1730433600000|2024-11-01 04:00:00|67.77|65.57|67.7|65.5|67.84|65.64|67.67|65.47|0
1730433900000|2024-11-01 04:05:00|67.67|65.47|67.73|65.53|67.74|65.54|67.67|65.47|0
1730434200000|2024-11-01 04:10:00|67.77|65.57|67.66|65.46|67.77|65.57|67.65|65.45|0
1730434500000|2024-11-01 04:15:00|67.7|65.5|67.66|65.46|67.73|65.53|67.63|65.43|0
1730434800000|2024-11-01 04:20:00|67.69|65.49|67.73|65.53|67.73|65.53|67.62|65.42|0
1730435100000|2024-11-01 04:25:00|67.69|65.49|67.59|65.39|67.71|65.51|67.55|65.35|0
1730435400000|2024-11-01 04:30:00|67.62|65.42|67.58|65.38|67.65|65.45|67.55|65.35|0
1730435700000|2024-11-01 04:35:00|67.55|65.35|67.48|65.28|67.58|65.38|67.41|65.21|0
1730436000000|2024-11-01 04:40:00|67.44|65.24|67.54|65.34|67.58|65.38|67.41|65.21|0
1730436300000|2024-11-01 04:45:00|67.56|65.36|67.89|65.69|67.89|65.69|67.54|65.34|0
1730436600000|2024-11-01 04:50:00|67.96|65.76|67.89|65.69|67.96|65.76|67.64|65.44|0
1730436900000|2024-11-01 04:55:00|67.85|65.65|67.82|65.62|67.92|65.72|67.82|65.62|0
1730437200000|2024-11-01 05:00:00|67.78|65.58|67.78|65.58|67.88|65.68|67.74|65.54|0
1730437500000|2024-11-01 05:05:00|67.76|65.56|67.64|65.44|67.76|65.56|67.46|65.26|0
1730437800000|2024-11-01 05:10:00|67.6|65.4|67.49|65.29|67.64|65.44|67.39|65.19|0
1730438100000|2024-11-01 05:15:00|67.53|65.33|67.11|64.91|67.53|65.33|67.11|64.91|0
1730438400000|2024-11-01 05:20:00|67.08|64.88|67.18|64.98|67.21|65.01|67.08|64.88|0
1730438700000|2024-11-01 05:25:00|67.21|65.01|67|64.8|67.28|65.08|67|64.8|0
1730439000000|2024-11-01 05:30:00|67.04|64.84|66.98|64.78|67.07|64.87|66.9|64.7|0
1730439300000|2024-11-01 05:35:00|67|64.8|66.93|64.73|67.03|64.83|66.9|64.7|0
1730439600000|2024-11-01 05:40:00|66.96|64.76|67.03|64.83|67.03|64.83|66.95|64.75|0
1730439900000|2024-11-01 05:45:00|67|64.8|66.96|64.76|67.06|64.86|66.86|64.66|0
1730440200000|2024-11-01 05:50:00|66.99|64.79|67.16|64.96|67.27|65.07|66.96|64.76|0
1730440500000|2024-11-01 05:55:00|67.13|64.93|67.02|64.82|67.16|64.96|66.92|64.72|0
1730440800000|2024-11-01 06:00:00|67.06|64.86|67.12|64.92|67.26|65.06|67.02|64.82|0
1730441100000|2024-11-01 06:05:00|67.16|64.96|67.16|64.96|67.3|65.1|67.09|64.89|0
1730441400000|2024-11-01 06:10:00|67.12|64.92|67.22|65.02|67.22|65.02|67.09|64.89|0
1730441700000|2024-11-01 06:15:00|67.26|65.06|67.39|65.19|67.4|65.2|67.15|64.95|0
1730442000000|2024-11-01 06:20:00|67.36|65.16|67.53|65.33|67.53|65.33|67.22|65.02|0
1730442300000|2024-11-01 06:25:00|67.55|65.35|67.6|65.4|67.7|65.5|67.39|65.19|0
1730442600000|2024-11-01 06:30:00|67.63|65.43|67.67|65.47|67.7|65.5|67.49|65.29|0
1730442900000|2024-11-01 06:35:00|67.65|65.45|67.63|65.43|67.7|65.5|67.6|65.4|0
1730443200000|2024-11-01 06:40:00|67.61|65.41|67.56|65.36|67.66|65.46|67.52|65.32|0
1730443500000|2024-11-01 06:45:00|67.57|65.37|67.73|65.53|67.73|65.53|67.35|65.15|0
1730443800000|2024-11-01 06:50:00|67.8|65.6|67.97|65.77|68.25|66.05|67.69|65.49|0
1730444100000|2024-11-01 06:55:00|67.94|65.74|67.97|65.77|68.07|65.87|67.9|65.7|0
1730444400000|2024-11-01 07:00:00|68|65.8|67.83|65.63|68.07|65.87|67.79|65.59|0
1730444700000|2024-11-01 07:05:00|67.84|65.64|68.17|65.97|68.21|66.01|67.69|65.49|0
1730445000000|2024-11-01 07:10:00|68.21|66.01|68.17|65.97|68.21|66.01|68.07|65.87|0
1730445300000|2024-11-01 07:15:00|68.21|66.01|68.47|66.27|68.5|66.3|67.71|65.51|0
1730445600000|2024-11-01 07:20:00|68.43|66.23|68.71|66.51|68.78|66.58|68.43|66.23|0
1730445900000|2024-11-01 07:25:00|68.68|66.48|69.17|66.97|69.2|67|68.61|66.41|0
1730446200000|2024-11-01 07:30:00|69.13|66.93|68.92|66.72|69.17|66.97|68.81|66.61|0
1730446500000|2024-11-01 07:35:00|68.95|66.75|68.86|66.66|69.13|66.93|68.85|66.65|0
1730446800000|2024-11-01 07:40:00|68.84|66.64|68.63|66.43|68.93|66.73|68.63|66.43|0
1730447100000|2024-11-01 07:45:00|68.67|66.47|68.31|66.11|68.67|66.47|68.21|66.01|0
1730447400000|2024-11-01 07:50:00|68.28|66.08|67.96|65.76|68.31|66.11|67.82|65.62|0
1730447700000|2024-11-01 07:55:00|68|65.8|67.89|65.69|68|65.8|67.72|65.52|0
1730448000000|2024-11-01 08:00:00|67.96|65.76|67.26|65.06|68.03|65.83|67.26|65.06|0
1730448300000|2024-11-01 08:05:00|67.3|65.1|67.47|65.27|67.64|65.44|67.26|65.06|0
1730448600000|2024-11-01 08:10:00|67.55|65.35|67.19|64.99|67.57|65.37|67.12|64.92|0
1730448900000|2024-11-01 08:15:00|67.22|65.02|67.53|65.33|67.6|65.4|67.12|64.92|0
1730449200000|2024-11-01 08:20:00|67.5|65.3|67.56|65.36|67.67|65.47|67.32|65.12|0
1730449500000|2024-11-01 08:25:00|67.49|65.29|67.28|65.08|67.67|65.47|67.22|65.02|0
1730449800000|2024-11-01 08:30:00|67.39|65.19|67.28|65.08|67.46|65.26|67.14|64.94|0
1730450100000|2024-11-01 08:35:00|67.25|65.05|67.09|64.89|67.45|65.25|66.88|64.68|0
1730450400000|2024-11-01 08:40:00|67.07|64.87|67.14|64.94|67.49|65.29|67.04|64.84|0
1730450700000|2024-11-01 08:45:00|67.17|64.97|67.48|65.28|67.52|65.32|67.1|64.9|0
1730451000000|2024-11-01 08:50:00|67.45|65.25|67.45|65.25|67.48|65.28|67.24|65.04|0
1730451300000|2024-11-01 08:55:00|67.46|65.26|67.3|65.1|67.72|65.52|67.3|65.1|0
1730451600000|2024-11-01 09:00:00|67.27|65.07|67.3|65.1|67.41|65.21|67.17|64.97|0
1730451900000|2024-11-01 09:05:00|67.23|65.03|67.16|64.96|67.44|65.24|67.16|64.96|0
1730452200000|2024-11-01 09:10:00|67.2|65|67.06|64.86|67.27|65.07|67.02|64.82|0
1730452500000|2024-11-01 09:15:00|67.02|64.82|67.11|64.91|67.35|65.15|67|64.8|0
1730452800000|2024-11-01 09:20:00|67.12|64.92|66.95|64.75|67.16|64.96|66.91|64.71|0
1730453100000|2024-11-01 09:25:00|66.91|64.71|66.91|64.71|66.98|64.78|66.76|64.56|0
1730453400000|2024-11-01 09:30:00|66.88|64.68|67.18|64.98|67.25|65.05|66.88|64.68|0
1730453700000|2024-11-01 09:35:00|67.15|64.95|67.25|65.05|67.32|65.12|67.04|64.84|0
1730454000000|2024-11-01 09:40:00|67.22|65.02|67.21|65.01|67.35|65.15|67.15|64.95|0
1730454300000|2024-11-01 09:45:00|67.25|65.05|67.14|64.94|67.32|65.12|67.04|64.84|0
1730454600000|2024-11-01 09:50:00|67.18|64.98|67.07|64.87|67.21|65.01|67.04|64.84|0
1730454900000|2024-11-01 09:55:00|67.09|64.89|67.03|64.83|67.14|64.94|66.97|64.77|0
1730455200000|2024-11-01 10:00:00|67|64.8|66.79|64.59|67.14|64.94|66.79|64.59|0
1730455500000|2024-11-01 10:05:00|66.83|64.63|66.72|64.52|66.89|64.69|66.69|64.49|0
1730455800000|2024-11-01 10:10:00|66.69|64.49|66.68|64.48|66.75|64.55|66.62|64.42|0
1730456100000|2024-11-01 10:15:00|66.67|64.47|66.65|64.45|66.75|64.55|66.61|64.41|0
1730456400000|2024-11-01 10:20:00|66.68|64.48|66.71|64.51|66.71|64.51|66.58|64.38|0
1730456700000|2024-11-01 10:25:00|66.68|64.48|66.68|64.48|66.68|64.48|66.44|64.24|0
1730457000000|2024-11-01 10:30:00|66.64|64.44|66.64|64.44|66.68|64.48|66.54|64.34|0
1730457300000|2024-11-01 10:35:00|66.66|64.46|66.77|64.57|66.81|64.61|66.64|64.44|0
1730457600000|2024-11-01 10:40:00|66.81|64.61|66.74|64.54|66.84|64.64|66.64|64.44|0
1730457900000|2024-11-01 10:45:00|66.7|64.5|66.53|64.33|66.7|64.5|66.5|64.3|0
1730458200000|2024-11-01 10:50:00|66.56|64.36|65.95|63.75|67.8|65.6|65.95|63.75|0
1730458500000|2024-11-01 10:55:00|65.96|63.76|66.05|63.85|66.08|63.88|65.91|63.71|0
1730458800000|2024-11-01 11:00:00|66.08|63.88|66.21|64.01|66.32|64.12|66.04|63.84|0
1730459100000|2024-11-01 11:05:00|66.18|63.98|66.55|64.35|66.59|64.39|66.18|63.98|0
1730459400000|2024-11-01 11:10:00|66.54|64.34|66.21|64.01|66.55|64.35|66.21|64.01|0
1730459700000|2024-11-01 11:15:00|66.18|63.98|66.09|63.89|66.18|63.98|66|63.8|0
1730460000000|2024-11-01 11:20:00|66.07|63.87|66.07|63.87|66.1|63.9|65.9|63.7|0
1730460300000|2024-11-01 11:25:00|66.1|63.9|66.07|63.87|66.17|63.97|65.96|63.76|0
1730460600000|2024-11-01 11:30:00|66.03|63.83|65.93|63.73|66.07|63.87|65.86|63.66|0
1730460900000|2024-11-01 11:35:00|65.86|63.66|65.79|63.59|65.86|63.66|65.67|63.47|0
1730461200000|2024-11-01 11:40:00|65.75|63.55|65.72|63.52|65.81|63.61|65.55|63.35|0
1730461500000|2024-11-01 11:45:00|65.79|63.59|66.02|63.82|66.23|64.03|65.75|63.55|0
1730461800000|2024-11-01 11:50:00|66.06|63.86|65.87|63.67|66.09|63.89|65.75|63.55|0
1730462100000|2024-11-01 11:55:00|65.85|63.65|65.92|63.72|65.92|63.72|65.65|63.45|0
1730462400000|2024-11-01 12:00:00|65.85|63.65|65.88|63.68|65.95|63.75|65.68|63.48|0
1730462700000|2024-11-01 12:05:00|65.91|63.71|66.01|63.81|66.01|63.81|65.84|63.64|0
1730463000000|2024-11-01 12:10:00|65.98|63.78|65.77|63.57|66.01|63.81|65.7|63.5|0
1730463300000|2024-11-01 12:15:00|65.81|63.61|65.87|63.67|66.08|63.88|65.77|63.57|0
1730463600000|2024-11-01 12:20:00|65.91|63.71|65.77|63.57|65.91|63.71|65.7|63.5|0
1730463900000|2024-11-01 12:25:00|65.8|63.6|66.17|63.97|66.19|63.99|65.77|63.57|0
1730464200000|2024-11-01 12:30:00|66.45|64.25|64.22|62.02|66.62|64.42|63.99|61.79|0
1730464500000|2024-11-01 12:35:00|64.36|62.16|64.82|62.62|65.09|62.89|63.76|61.56|0
1730464800000|2024-11-01 12:40:00|64.73|62.53|64.11|61.91|64.73|62.53|64.08|61.88|0
1730465100000|2024-11-01 12:45:00|64.13|61.93|64.68|62.48|64.78|62.58|64.13|61.93|0
1730465400000|2024-11-01 12:50:00|64.58|62.38|64.17|61.97|64.83|62.63|64.11|61.91|0
1730465700000|2024-11-01 12:55:00|64.21|62.01|64.47|62.27|64.54|62.34|64.07|61.87|0
1730466000000|2024-11-01 13:00:00|64.51|62.31|65.08|62.88|65.08|62.88|64.51|62.31|0
1730466300000|2024-11-01 13:05:00|65.11|62.91|64.84|62.64|65.35|63.15|64.77|62.57|0
1730466600000|2024-11-01 13:10:00|64.8|62.6|64.97|62.77|65.21|63.01|64.77|62.57|0
1730466900000|2024-11-01 13:15:00|65.04|62.84|64.93|62.73|65.17|62.97|64.87|62.67|0
1730467200000|2024-11-01 13:20:00|64.97|62.77|65.07|62.87|65.37|63.17|64.97|62.77|0
1730467500000|2024-11-01 13:25:00|65.1|62.9|65.27|63.07|65.34|63.14|64.9|62.7|0
1730467800000|2024-11-01 13:30:00|65.33|63.13|64.12|61.92|65.78|63.58|63.96|61.76|0
1730468100000|2024-11-01 13:35:00|64.15|61.95|63.26|61.06|64.46|62.26|63.26|61.06|0
1730468400000|2024-11-01 13:40:00|63.22|61.02|63.25|61.05|63.49|61.29|62.96|60.76|0
1730468700000|2024-11-01 13:45:00|63.22|61.02|62.83|60.63|63.55|61.35|62.83|60.63|0
1730469000000|2024-11-01 13:50:00|62.89|60.69|62.82|60.62|63.02|60.82|62.53|60.33|0
1730469300000|2024-11-01 13:55:00|62.79|60.59|62.85|60.65|62.92|60.72|62.56|60.36|0
1730469600000|2024-11-01 14:00:00|62.53|60.33|63.21|61.01|63.44|61.24|62.46|60.26|0
1730469900000|2024-11-01 14:05:00|63.25|61.05|61.81|59.61|63.31|61.11|60.75|58.55|0
1730470200000|2024-11-01 14:10:00|61.84|59.64|60.97|58.77|63.32|61.12|60.81|58.61|0
1730470500000|2024-11-01 14:15:00|60.94|58.74|60.46|58.26|61|58.8|60.36|58.16|0
1730470800000|2024-11-01 14:20:00|60.39|58.19|60.33|58.13|60.71|58.51|60.17|57.97|0
1730471100000|2024-11-01 14:25:00|60.3|58.1|58.09|55.89|60.39|58.19|58.09|55.89|0
1730471400000|2024-11-01 14:30:00|58.03|55.83|58.61|56.41|58.71|56.51|57.94|55.74|0
1730471700000|2024-11-01 14:35:00|58.55|56.35|58.99|56.79|59.24|57.04|58.43|56.23|0
1730472000000|2024-11-01 14:40:00|58.96|56.76|60.18|57.98|60.7|58.5|58.86|56.66|0
1730472300000|2024-11-01 14:45:00|60.22|58.02|60.9|58.7|62.1|59.9|60.12|57.92|0
1730472600000|2024-11-01 14:50:00|60.87|58.67|61.32|59.12|61.74|59.54|60.87|58.67|0
1730472900000|2024-11-01 14:55:00|61.38|59.18|60.17|57.97|61.45|59.25|60.13|57.93|0
1730473200000|2024-11-01 15:00:00|60.1|57.9|59.88|57.68|60.39|58.19|59.82|57.62|0
1730473500000|2024-11-01 15:05:00|59.85|57.65|60.57|58.37|60.67|58.47|59.85|57.65|0
1730473800000|2024-11-01 15:10:00|60.51|58.31|59.46|57.26|60.54|58.34|59.43|57.23|0
1730474100000|2024-11-01 15:15:00|59.43|57.23|60.07|57.87|60.42|58.22|59.12|56.92|0
1730474400000|2024-11-01 15:20:00|60.1|57.9|60.07|57.87|60.87|58.67|60.07|57.87|0
1730474700000|2024-11-01 15:25:00|60.1|57.9|59.6|57.4|60.23|58.03|59.47|57.27|0
1730475000000|2024-11-01 15:30:00|59.63|57.43|60.03|57.83|60.19|57.99|59.5|57.3|0
1730475300000|2024-11-01 15:35:00|60.07|57.87|60.25|58.05|60.48|58.28|59.97|57.77|0
1730475600000|2024-11-01 15:40:00|60.28|58.08|60.6|58.4|60.76|58.56|59.98|57.78|0
1730475900000|2024-11-01 15:45:00|60.62|58.42|61.17|58.97|61.24|59.04|60.38|58.18|0
1730476200000|2024-11-01 15:50:00|61.19|58.99|61.23|59.03|61.91|59.71|61.11|58.91|0
1730476500000|2024-11-01 15:55:00|61.27|59.07|61.62|59.42|61.78|59.58|61.27|59.07|0
1730476800000|2024-11-01 16:00:00|61.65|59.45|61.1|58.9|61.68|59.48|60.96|58.76|0
1730477100000|2024-11-01 16:05:00|61.09|58.89|60.94|58.74|61.33|59.13|60.94|58.74|0
1730477400000|2024-11-01 16:10:00|60.88|58.68|61.26|59.06|61.35|59.15|60.81|58.61|0
1730477700000|2024-11-01 16:15:00|61.23|59.03|61.13|58.93|61.68|59.48|61.11|58.91|0
1730478000000|2024-11-01 16:20:00|61.16|58.96|61.38|59.18|61.77|59.57|61.16|58.96|0
1730478300000|2024-11-01 16:25:00|61.41|59.21|61.5|59.3|61.99|59.79|61.38|59.18|0
1730478600000|2024-11-01 16:30:00|61.57|59.37|60.44|58.24|61.57|59.37|60.43|58.23|0
1730478900000|2024-11-01 16:35:00|60.57|58.37|60.54|58.34|60.99|58.79|60.44|58.24|0
1730479200000|2024-11-01 16:40:00|60.7|58.5|62.02|59.82|62.21|60.01|60.7|58.5|0
1730479500000|2024-11-01 16:45:00|62.05|59.85|61.85|59.65|62.25|60.05|61.53|59.33|0
1730479800000|2024-11-01 16:50:00|61.88|59.68|61.98|59.78|62.08|59.88|61.66|59.46|0
1730480100000|2024-11-01 16:55:00|62|59.8|62.08|59.88|62.47|60.27|61.82|59.62|0
1730480400000|2024-11-01 17:00:00|62.01|59.81|62.17|59.97|62.3|60.1|61.86|59.66|0
1730480700000|2024-11-01 17:05:00|62.09|59.89|62.84|60.64|63.12|60.92|62.09|59.89|0
1730481000000|2024-11-01 17:10:00|62.79|60.59|62.07|59.87|63.06|60.86|61.97|59.77|0
1730481300000|2024-11-01 17:15:00|62.1|59.9|61.71|59.51|62.13|59.93|61.61|59.41|0
1730481600000|2024-11-01 17:20:00|61.74|59.54|61.19|58.99|61.74|59.54|60.9|58.7|0
1730481900000|2024-11-01 17:25:00|61.25|59.05|61.12|58.92|61.41|59.21|60.96|58.76|0
1730482200000|2024-11-01 17:30:00|61.06|58.86|62.95|60.75|62.98|60.78|61.06|58.86|0
1730482500000|2024-11-01 17:35:00|62.98|60.78|63.7|61.5|63.7|61.5|62.69|60.49|0
1730482800000|2024-11-01 17:40:00|63.73|61.53|63.95|61.75|64.03|61.83|63.58|61.38|0
1730483100000|2024-11-01 17:45:00|63.96|61.76|63.86|61.66|64.2|62|63.6|61.4|0
1730483400000|2024-11-01 17:50:00|63.89|61.69|63.16|60.96|63.89|61.69|63.03|60.83|0
1730483700000|2024-11-01 17:55:00|63.13|60.93|64.12|61.92|64.16|61.96|63.1|60.9|0
1730484000000|2024-11-01 18:00:00|64.36|62.16|63.55|61.35|64.36|62.16|63.42|61.22|0
1730484300000|2024-11-01 18:05:00|63.54|61.34|64.46|62.26|64.71|62.51|63.51|61.31|0
1730484600000|2024-11-01 18:10:00|64.39|62.19|64.65|62.45|64.99|62.79|63.55|61.35|0
1730484900000|2024-11-01 18:15:00|64.68|62.48|64.71|62.51|64.95|62.75|64.21|62.01|0
1730485200000|2024-11-01 18:20:00|64.75|62.55|63.71|61.51|64.98|62.78|63.71|61.51|0
1730485500000|2024-11-01 18:25:00|63.67|61.47|64.04|61.84|64.14|61.94|63.67|61.47|0
1730485800000|2024-11-01 18:30:00|64.1|61.9|63.93|61.73|64.44|62.24|63.8|61.6|0
1730486100000|2024-11-01 18:35:00|63.97|61.77|63.8|61.6|64.07|61.87|63.73|61.53|0
1730486400000|2024-11-01 18:40:00|63.83|61.63|63.73|61.53|64.16|61.96|63.7|61.5|0
1730486700000|2024-11-01 18:45:00|63.8|61.6|63.83|61.63|64.13|61.93|63.43|61.23|0
1730487000000|2024-11-01 18:50:00|63.79|61.59|64.06|61.86|64.06|61.86|63.49|61.29|0
1730487300000|2024-11-01 18:55:00|64.09|61.89|63.82|61.62|64.19|61.99|63.72|61.52|0
1730487600000|2024-11-01 19:00:00|63.86|61.66|63.85|61.65|64.19|61.99|63.72|61.52|0
1730487900000|2024-11-01 19:05:00|63.79|61.59|62.96|60.76|63.92|61.72|62.86|60.66|0
1730488200000|2024-11-01 19:10:00|62.89|60.69|62.92|60.72|63.29|61.09|62.79|60.59|0
1730488500000|2024-11-01 19:15:00|63.02|60.82|62.95|60.75|63.32|61.12|62.95|60.75|0
1730488800000|2024-11-01 19:20:00|62.97|60.77|63.35|61.15|63.38|61.18|62.92|60.72|0
1730489100000|2024-11-01 19:25:00|63.31|61.11|64.44|62.24|64.48|62.28|63.31|61.11|0
1730489400000|2024-11-01 19:30:00|64.41|62.21|64.48|62.28|64.71|62.51|64.24|62.04|0
1730489700000|2024-11-01 19:35:00|64.51|62.31|64.57|62.37|64.95|62.75|64.38|62.18|0
1730490000000|2024-11-01 19:40:00|64.61|62.41|64.51|62.31|64.74|62.54|63.84|61.64|0
1730490300000|2024-11-01 19:45:00|64.61|62.41|64.91|62.71|64.94|62.74|64.34|62.14|0
1730490600000|2024-11-01 19:50:00|64.94|62.74|65.01|62.81|65.96|63.76|64.94|62.74|0
1730490900000|2024-11-01 19:55:00|64.87|62.67|65.24|63.04|65.68|63.48|64.74|62.54|0
1730491200000|2024-11-01 20:00:00|65.21|63.01|65.04|62.84|65.21|63.01|64.67|62.47|0
1730491500000|2024-11-01 20:05:00|65.07|62.87|64.8|62.6|65.07|62.87|64.76|62.56|0
1730491800000|2024-11-01 20:10:00|64.76|62.56|64.56|62.36|64.8|62.6|64.26|62.06|0
1730683200000|2024-11-04 01:20:00|66.55|64.15|66.37|63.97|66.55|64.15|66.34|63.94|0
1730683500000|2024-11-04 01:25:00|66.34|63.94|66.4|64|66.44|64.04|66.23|63.83|0
1730683800000|2024-11-04 01:30:00|66.3|64.1|65.92|63.72|66.3|64.1|65.86|63.66|0
1730684100000|2024-11-04 01:35:00|65.91|63.71|66.13|63.93|66.13|63.93|65.75|63.55|0
1730684400000|2024-11-04 01:40:00|66.09|63.89|65.99|63.79|66.13|63.93|65.92|63.72|0
1730684700000|2024-11-04 01:45:00|66.01|63.81|65.64|63.44|66.01|63.81|65.61|63.41|0
1730685000000|2024-11-04 01:50:00|65.61|63.41|65.68|63.48|65.71|63.51|65.58|63.38|0
1730685300000|2024-11-04 01:55:00|65.71|63.51|65.47|63.27|65.71|63.51|65.23|63.03|0
1730685600000|2024-11-04 02:00:00|65.45|63.25|65.31|63.11|65.45|63.25|65.26|63.06|0
1730685900000|2024-11-04 02:05:00|65.3|63.1|65.23|63.03|65.33|63.13|65.16|62.96|0
1730686200000|2024-11-04 02:10:00|65.24|63.04|65.53|63.33|65.55|63.35|65.24|63.04|0
1730686500000|2024-11-04 02:15:00|65.5|63.3|65.39|63.19|65.5|63.3|65.39|63.19|0
1730686800000|2024-11-04 02:20:00|65.36|63.16|64.88|62.68|65.44|63.24|64.85|62.65|0
1730687100000|2024-11-04 02:25:00|64.9|62.7|64.41|62.21|65.02|62.82|64.41|62.21|0
1730687400000|2024-11-04 02:30:00|64.34|62.14|64.54|62.34|64.54|62.34|63.91|61.71|0
1730687700000|2024-11-04 02:35:00|64.51|62.31|64.5|62.3|64.61|62.41|64.47|62.27|0
1730688000000|2024-11-04 02:40:00|64.54|62.34|64.54|62.34|64.6|62.4|64.37|62.17|0
1730688300000|2024-11-04 02:45:00|64.57|62.37|64.47|62.27|64.57|62.37|64.35|62.15|0
1730688600000|2024-11-04 02:50:00|64.43|62.23|64.55|62.35|64.57|62.37|64.43|62.23|0
1730688900000|2024-11-04 02:55:00|64.53|62.33|64.56|62.36|64.66|62.46|64.53|62.33|0
1730689200000|2024-11-04 03:00:00|64.51|62.31|64.56|62.36|64.66|62.46|64.46|62.26|0
1730689500000|2024-11-04 03:05:00|64.54|62.34|64.46|62.26|64.56|62.36|64.46|62.26|0
1730689800000|2024-11-04 03:10:00|64.44|62.24|64.45|62.25|64.49|62.29|64.36|62.16|0
1730690100000|2024-11-04 03:15:00|64.42|62.22|64.28|62.08|64.45|62.25|64.25|62.05|0
1730690400000|2024-11-04 03:20:00|64.32|62.12|64.15|61.95|64.38|62.18|64.12|61.92|0
1730690700000|2024-11-04 03:25:00|64.22|62.02|63.95|61.75|64.22|62.02|63.95|61.75|0
1730691000000|2024-11-04 03:30:00|63.91|61.71|64.21|62.01|64.25|62.05|63.85|61.65|0
1730691300000|2024-11-04 03:35:00|64.19|61.99|64.11|61.91|64.21|62.01|64.04|61.84|0
1730691600000|2024-11-04 03:40:00|64.07|61.87|64.21|62.01|64.31|62.11|64.07|61.87|0
1730691900000|2024-11-04 03:45:00|64.24|62.04|64.07|61.87|64.24|62.04|64.04|61.84|0
1730692200000|2024-11-04 03:50:00|64.1|61.9|64.17|61.97|64.17|61.97|64.04|61.84|0
1730692500000|2024-11-04 03:55:00|64.2|62|64.1|61.9|64.2|62|64.1|61.9|0
1730692800000|2024-11-04 04:00:00|64.13|61.93|63.96|61.76|64.17|61.97|63.96|61.76|0
1730693100000|2024-11-04 04:05:00|64|61.8|63.99|61.79|64.1|61.9|63.96|61.76|0
1730693400000|2024-11-04 04:10:00|63.98|61.78|63.89|61.69|64.03|61.83|63.89|61.69|0
1730693700000|2024-11-04 04:15:00|63.93|61.73|64.06|61.86|64.06|61.86|63.89|61.69|0
1730694000000|2024-11-04 04:20:00|64.09|61.89|63.82|61.62|64.09|61.89|63.82|61.62|0
1730694300000|2024-11-04 04:25:00|63.79|61.59|63.72|61.52|63.89|61.69|63.69|61.49|0
1730694600000|2024-11-04 04:30:00|63.7|61.5|63.92|61.72|63.92|61.72|63.69|61.49|0
1730694900000|2024-11-04 04:35:00|63.88|61.68|63.71|61.51|63.88|61.68|63.67|61.47|0
1730695200000|2024-11-04 04:40:00|63.68|61.48|63.48|61.28|63.71|61.51|63.48|61.28|0
1730695500000|2024-11-04 04:45:00|63.45|61.25|63.54|61.34|63.61|61.41|63.31|61.11|0
1730695800000|2024-11-04 04:50:00|63.51|61.31|63.61|61.41|63.64|61.44|63.48|61.28|0
1730696100000|2024-11-04 04:55:00|63.57|61.37|63.57|61.37|63.64|61.44|63.57|61.37|0
1730696400000|2024-11-04 05:00:00|63.59|61.39|63.74|61.54|63.87|61.67|63.59|61.39|0
1730696700000|2024-11-04 05:05:00|63.7|61.5|64|61.8|64.1|61.9|63.7|61.5|0
1730697000000|2024-11-04 05:10:00|64.03|61.83|63.93|61.73|64.03|61.83|63.9|61.7|0
1730697300000|2024-11-04 05:15:00|63.96|61.76|63.99|61.79|64.06|61.86|63.93|61.73|0
1730697600000|2024-11-04 05:20:00|63.96|61.76|63.96|61.76|63.96|61.76|63.86|61.66|0
1730697900000|2024-11-04 05:25:00|63.99|61.79|63.89|61.69|64.02|61.82|63.89|61.69|0
1730698200000|2024-11-04 05:30:00|63.87|61.67|63.89|61.69|63.92|61.72|63.87|61.67|0
1730698500000|2024-11-04 05:35:00|63.92|61.72|63.82|61.62|63.92|61.72|63.82|61.62|0
1730698800000|2024-11-04 05:40:00|63.85|61.65|63.88|61.68|63.89|61.69|63.78|61.58|0
1730699100000|2024-11-04 05:45:00|63.92|61.72|63.85|61.65|63.95|61.75|63.85|61.65|0
1730699400000|2024-11-04 05:50:00|63.88|61.68|63.91|61.71|63.91|61.71|63.88|61.68|0
1730699700000|2024-11-04 05:55:00|63.88|61.68|63.68|61.48|63.88|61.68|63.68|61.48|0
1730700000000|2024-11-04 06:00:00|63.71|61.51|63.44|61.24|63.74|61.54|63.43|61.23|0
1730700300000|2024-11-04 06:05:00|63.48|61.28|63.44|61.24|63.48|61.28|63.34|61.14|0
1730700600000|2024-11-04 06:10:00|63.41|61.21|63.31|61.11|63.44|61.24|63.24|61.04|0
1730700900000|2024-11-04 06:15:00|63.27|61.07|63.2|61|63.27|61.07|63.14|60.94|0
1730701200000|2024-11-04 06:20:00|63.24|61.04|63.2|61|63.27|61.07|63.17|60.97|0
1730701500000|2024-11-04 06:25:00|63.27|61.07|63.2|61|63.27|61.07|63.17|60.97|0
1730701800000|2024-11-04 06:30:00|63.23|61.03|63.23|61.03|63.3|61.1|63.13|60.93|0
1730702100000|2024-11-04 06:35:00|63.26|61.06|63.2|61|63.26|61.06|63.16|60.96|0
1730702400000|2024-11-04 06:40:00|63.18|60.98|63.09|60.89|63.19|60.99|63.06|60.86|0
1730702700000|2024-11-04 06:45:00|63.06|60.86|63.22|61.02|63.29|61.09|63.06|60.86|0
1730703000000|2024-11-04 06:50:00|63.26|61.06|63.29|61.09|63.35|61.15|63.12|60.92|0
1730703300000|2024-11-04 06:55:00|63.32|61.12|63.35|61.15|63.47|61.27|63.25|61.05|0
1730703600000|2024-11-04 07:00:00|63.38|61.18|63.51|61.31|63.55|61.35|63.15|60.95|0
1730703900000|2024-11-04 07:05:00|63.45|61.25|63.45|61.25|63.46|61.26|63.26|61.06|0
1730704200000|2024-11-04 07:10:00|63.41|61.21|63.68|61.48|63.74|61.54|63.41|61.21|0
1730704500000|2024-11-04 07:15:00|63.71|61.51|63.64|61.44|63.71|61.51|63.47|61.27|0
1730704800000|2024-11-04 07:20:00|63.61|61.41|63.77|61.57|63.87|61.67|63.61|61.41|0
1730705100000|2024-11-04 07:25:00|63.79|61.59|63.83|61.63|63.84|61.64|63.64|61.44|0
1730705400000|2024-11-04 07:30:00|63.8|61.6|64.2|62|64.4|62.2|63.8|61.6|0
1730705700000|2024-11-04 07:35:00|64.23|62.03|64.28|62.08|64.4|62.2|64.05|61.85|0
1730706000000|2024-11-04 07:40:00|64.3|62.1|64.29|62.09|64.4|62.2|64.2|62|0
1730706300000|2024-11-04 07:45:00|64.33|62.13|64.8|62.6|64.93|62.73|64.33|62.13|0
1730706600000|2024-11-04 07:50:00|64.76|62.56|64.93|62.73|65|62.8|64.69|62.49|0
1730706900000|2024-11-04 07:55:00|64.96|62.76|64.22|62.02|65.03|62.83|64.19|61.99|0
1730707200000|2024-11-04 08:00:00|64.19|61.99|63.77|61.57|64.29|62.09|63.65|61.45|0
1730707500000|2024-11-04 08:05:00|63.75|61.55|63.82|61.62|63.92|61.72|63.62|61.42|0
1730707800000|2024-11-04 08:10:00|63.85|61.65|63.38|61.18|64.05|61.85|63.38|61.18|0
1730708100000|2024-11-04 08:15:00|63.52|61.32|63.36|61.16|63.52|61.32|63.08|60.88|0
1730708400000|2024-11-04 08:20:00|63.38|61.18|63.39|61.19|63.39|61.19|63.11|60.91|0
1730708700000|2024-11-04 08:25:00|63.38|61.18|63.61|61.41|63.77|61.57|63.29|61.09|0
1730709000000|2024-11-04 08:30:00|63.54|61.34|64.01|61.81|64.26|62.06|63.41|61.21|0
1730709300000|2024-11-04 08:35:00|64.04|61.84|64.17|61.97|64.54|62.34|64.04|61.84|0
1730709600000|2024-11-04 08:40:00|64.21|62.01|64.44|62.24|64.54|62.34|64.21|62.01|0
1730709900000|2024-11-04 08:45:00|64.34|62.14|64.47|62.27|64.67|62.47|64.1|61.9|0
1730710200000|2024-11-04 08:50:00|64.44|62.24|64.27|62.07|64.47|62.27|63.95|61.75|0
1730710500000|2024-11-04 08:55:00|64.25|62.05|63.89|61.69|64.33|62.13|63.89|61.69|0
1730710800000|2024-11-04 09:00:00|63.96|61.76|63.99|61.79|64.26|62.06|63.86|61.66|0
1730711100000|2024-11-04 09:05:00|64.03|61.83|63.82|61.62|64.09|61.89|63.71|61.51|0
1730711400000|2024-11-04 09:10:00|63.86|61.66|63.99|61.79|64.06|61.86|63.66|61.46|0
1730711700000|2024-11-04 09:15:00|63.95|61.75|64.02|61.82|64.29|62.09|63.75|61.55|0
1730712000000|2024-11-04 09:20:00|63.99|61.79|64.13|61.93|64.25|62.05|63.85|61.65|0
1730712300000|2024-11-04 09:25:00|64.12|61.92|64.08|61.88|64.15|61.95|63.85|61.65|0
1730712600000|2024-11-04 09:30:00|64.07|61.87|64.48|62.28|64.52|62.32|64.01|61.81|0
1730712900000|2024-11-04 09:35:00|64.52|62.32|64.28|62.08|64.57|62.37|64.28|62.08|0
1730713200000|2024-11-04 09:40:00|64.24|62.04|64.04|61.84|64.48|62.28|64.04|61.84|0
1730713500000|2024-11-04 09:45:00|64.07|61.87|63.8|61.6|64.07|61.87|63.7|61.5|0
1730713800000|2024-11-04 09:50:00|63.77|61.57|63.84|61.64|64|61.8|63.7|61.5|0
1730714100000|2024-11-04 09:55:00|63.8|61.6|63.7|61.5|63.9|61.7|63.53|61.33|0
1730714400000|2024-11-04 10:00:00|63.73|61.53|63.2|61|63.73|61.53|62.93|60.73|0
1730714700000|2024-11-04 10:05:00|63.23|61.03|64.05|61.85|64.15|61.95|63.1|60.9|0
1730715000000|2024-11-04 10:10:00|64.08|61.88|63.97|61.77|64.12|61.92|63.95|61.75|0
1730715300000|2024-11-04 10:15:00|64.02|61.82|64.18|61.98|64.42|62.22|63.98|61.78|0
1730715600000|2024-11-04 10:20:00|64.11|61.91|62.9|60.7|64.18|61.98|62.9|60.7|0
1730715900000|2024-11-04 10:25:00|62.93|60.73|62.73|60.53|62.93|60.73|62.67|60.47|0
1730716200000|2024-11-04 10:30:00|62.77|60.57|62.43|60.23|62.8|60.6|62.43|60.23|0
1730716500000|2024-11-04 10:35:00|62.47|60.27|62.2|60|62.53|60.33|62.17|59.97|0
1730716800000|2024-11-04 10:40:00|62.23|60.03|62.27|60.07|62.33|60.13|62.17|59.97|0
1730717100000|2024-11-04 10:45:00|62.3|60.1|62.39|60.19|62.43|60.23|62.3|60.1|0
1730717400000|2024-11-04 10:50:00|62.43|60.23|62.36|60.16|62.59|60.39|62.36|60.16|0
1730717700000|2024-11-04 10:55:00|62.39|60.19|62.36|60.16|62.49|60.29|62.33|60.13|0
1730718000000|2024-11-04 11:00:00|62.39|60.19|62.45|60.25|62.52|60.32|62.26|60.06|0
1730718300000|2024-11-04 11:05:00|62.47|60.27|62.62|60.42|62.72|60.52|62.42|60.22|0
1730718600000|2024-11-04 11:10:00|62.65|60.45|62.73|60.53|62.88|60.68|62.65|60.45|0
1730718900000|2024-11-04 11:15:00|62.74|60.54|62.81|60.61|62.81|60.61|62.61|60.41|0
1730719200000|2024-11-04 11:20:00|62.83|60.63|62.92|60.72|63.01|60.81|62.77|60.57|0
1730719500000|2024-11-04 11:25:00|62.94|60.74|63.19|60.99|63.19|60.99|62.84|60.64|0
1730719800000|2024-11-04 11:30:00|63.17|60.97|62.89|60.69|63.17|60.97|62.54|60.34|0
1730720100000|2024-11-04 11:35:00|62.92|60.72|62.92|60.72|62.99|60.79|62.79|60.59|0
1730720400000|2024-11-04 11:40:00|62.89|60.69|62.69|60.49|63.02|60.82|62.69|60.49|0
1730720700000|2024-11-04 11:45:00|62.7|60.5|62.68|60.48|62.78|60.58|62.55|60.35|0
1730721000000|2024-11-04 11:50:00|62.65|60.45|63.02|60.82|63.17|60.97|62.58|60.38|0
1730721300000|2024-11-04 11:55:00|63.04|60.84|62.92|60.72|63.19|60.99|62.85|60.65|0
1730721600000|2024-11-04 12:00:00|62.85|60.65|62.98|60.78|62.98|60.78|62.59|60.39|0
1730721900000|2024-11-04 12:05:00|62.95|60.75|63.05|60.85|63.18|60.98|62.92|60.72|0
1730722200000|2024-11-04 12:10:00|63.01|60.81|63.04|60.84|63.18|60.98|62.98|60.78|0
1730722500000|2024-11-04 12:15:00|63.01|60.81|63.27|61.07|63.28|61.08|63.01|60.81|0
1730722800000|2024-11-04 12:20:00|63.24|61.04|63.31|61.11|63.31|61.11|63.17|60.97|0
1730723100000|2024-11-04 12:25:00|63.29|61.09|63.87|61.67|64.19|61.99|63.17|60.97|0
1730723400000|2024-11-04 12:30:00|63.9|61.7|64.04|61.84|64.31|62.11|63.8|61.6|0
1730723700000|2024-11-04 12:35:00|64.07|61.87|64.23|62.03|64.34|62.14|64.04|61.84|0
1730724000000|2024-11-04 12:40:00|64.27|62.07|64.37|62.17|64.74|62.54|64.27|62.07|0
1730724300000|2024-11-04 12:45:00|64.33|62.13|63.93|61.73|64.4|62.2|63.93|61.73|0
1730724600000|2024-11-04 12:50:00|63.91|61.71|63.86|61.66|63.93|61.73|63.63|61.43|0
1730724900000|2024-11-04 12:55:00|63.83|61.63|63.32|61.12|63.83|61.63|63.19|60.99|0
1730725200000|2024-11-04 13:00:00|63.29|61.09|63.12|60.92|63.36|61.16|62.96|60.76|0
1730725500000|2024-11-04 13:05:00|63.1|60.9|63.28|61.08|63.28|61.08|62.95|60.75|0
1730725800000|2024-11-04 13:10:00|63.25|61.05|63.72|61.52|63.85|61.65|63.22|61.02|0
1730726100000|2024-11-04 13:15:00|63.75|61.55|63.41|61.21|63.92|61.72|63.41|61.21|0
1730726400000|2024-11-04 13:20:00|63.45|61.25|63.68|61.48|63.81|61.61|63.28|61.08|0
1730726700000|2024-11-04 13:25:00|63.71|61.51|63.61|61.41|63.88|61.68|63.58|61.38|0
1730727000000|2024-11-04 13:30:00|63.64|61.44|63.44|61.24|63.77|61.57|63.37|61.17|0
1730727300000|2024-11-04 13:35:00|63.41|61.21|63.24|61.04|63.5|61.3|63.17|60.97|0
1730727600000|2024-11-04 13:40:00|63.22|61.02|63.6|61.4|63.67|61.47|63.14|60.94|0
1730727900000|2024-11-04 13:45:00|63.67|61.47|63.5|61.3|63.67|61.47|63.33|61.13|0
1730728200000|2024-11-04 13:50:00|63.53|61.33|63.78|61.58|64|61.8|63.47|61.27|0
1730728500000|2024-11-04 13:55:00|63.76|61.56|63.83|61.63|63.86|61.66|63.6|61.4|0
1730728800000|2024-11-04 14:00:00|63.86|61.66|64.09|61.89|64.2|62|63.83|61.63|0
1730729100000|2024-11-04 14:05:00|64.13|61.93|64.02|61.82|64.19|61.99|63.89|61.69|0
1730729400000|2024-11-04 14:10:00|64.06|61.86|64.12|61.92|64.33|62.13|62.98|60.78|0
1730729700000|2024-11-04 14:15:00|64.09|61.89|64.02|61.82|64.29|62.09|63.95|61.75|0
1730730000000|2024-11-04 14:20:00|64.05|61.85|64.56|62.36|64.73|62.53|64.02|61.82|0
1730730300000|2024-11-04 14:25:00|64.63|62.43|64.15|61.95|65.24|63.04|63.98|61.78|0
1730730600000|2024-11-04 14:30:00|63.95|61.75|65.37|63.17|65.47|63.27|63.68|61.48|0
1730730900000|2024-11-04 14:35:00|65.27|63.07|65.95|63.75|66.72|64.52|65.06|62.86|0
1730731200000|2024-11-04 14:40:00|65.81|63.61|64.28|62.08|65.95|63.75|64.24|62.04|0
1730731500000|2024-11-04 14:45:00|64.31|62.11|63.12|60.92|64.48|62.28|62.95|60.75|0
1730731800000|2024-11-04 14:50:00|63.15|60.95|63.72|61.52|64.33|62.13|63.15|60.95|0
1730732100000|2024-11-04 14:55:00|63.69|61.49|63.11|60.91|63.72|61.52|63.03|60.83|0
1730732400000|2024-11-04 15:00:00|63.1|60.9|62.98|60.78|63.31|61.11|62.58|60.38|0
1730732700000|2024-11-04 15:05:00|62.95|60.75|62.99|60.79|63.14|60.94|62.38|60.18|0
1730733000000|2024-11-04 15:10:00|62.98|60.78|62.76|60.56|63.24|61.04|62.59|60.39|0
1730733300000|2024-11-04 15:15:00|62.73|60.53|62.33|60.13|62.76|60.56|62.23|60.03|0
1730733600000|2024-11-04 15:20:00|62.29|60.09|61.44|59.24|62.43|60.23|61.28|59.08|0
1730733900000|2024-11-04 15:25:00|61.41|59.21|61.76|59.56|62.13|59.93|61.24|59.04|0
1730734200000|2024-11-04 15:30:00|61.8|59.6|61.99|59.79|62.29|60.09|61.6|59.4|0
1730734500000|2024-11-04 15:35:00|61.96|59.76|62.48|60.28|62.52|60.32|61.79|59.59|0
1730734800000|2024-11-04 15:40:00|62.35|60.15|61.23|59.03|62.58|60.38|61.1|58.9|0
1730735100000|2024-11-04 15:45:00|61.2|59|60.93|58.73|61.99|59.79|60.93|58.73|0
1730735400000|2024-11-04 15:50:00|60.9|58.7|60.67|58.47|61.49|59.29|60.54|58.34|0
1730735700000|2024-11-04 15:55:00|60.73|58.53|61.28|59.08|61.28|59.08|60.67|58.47|0
1730736000000|2024-11-04 16:00:00|61.25|59.05|61.18|58.98|61.45|59.25|61.05|58.85|0
1730736300000|2024-11-04 16:05:00|61.22|59.02|61.12|58.92|61.45|59.25|60.92|58.72|0
1730736600000|2024-11-04 16:10:00|61.05|58.85|60.85|58.65|61.05|58.85|60.53|58.33|0
1730736900000|2024-11-04 16:15:00|60.89|58.69|61.47|59.27|61.57|59.37|60.79|58.59|0
1730737200000|2024-11-04 16:20:00|61.44|59.24|61.44|59.24|61.51|59.31|60.89|58.69|0
1730737500000|2024-11-04 16:25:00|61.38|59.18|61.05|58.85|61.64|59.44|61.05|58.85|0
1730737800000|2024-11-04 16:30:00|61.15|58.95|62.42|60.22|62.49|60.29|61.15|58.95|0
1730738100000|2024-11-04 16:35:00|62.45|60.25|63.06|60.86|63.1|60.9|61.8|59.6|0
1730738400000|2024-11-04 16:40:00|63.2|61|63.59|61.39|64.01|61.81|62.83|60.63|0
1730738700000|2024-11-04 16:45:00|63.73|61.53|64.31|62.11|64.41|62.21|63.59|61.39|0
1730739000000|2024-11-04 16:50:00|64.37|62.17|64.54|62.34|64.55|62.35|64.13|61.93|0
1730739300000|2024-11-04 16:55:00|64.58|62.38|64.4|62.2|65.23|63.03|64.34|62.14|0
1730739600000|2024-11-04 17:00:00|64.44|62.24|64.85|62.65|64.88|62.68|64.13|61.93|0
1730739900000|2024-11-04 17:05:00|64.81|62.61|65.65|63.45|65.75|63.55|64.68|62.48|0
1730740200000|2024-11-04 17:10:00|65.72|63.52|64.78|62.58|65.79|63.59|64.57|62.37|0
1730740500000|2024-11-04 17:15:00|64.74|62.54|64.43|62.23|64.74|62.54|64.29|62.09|0
1730740800000|2024-11-04 17:20:00|64.46|62.26|63.4|61.2|64.46|62.26|63.3|61.1|0
1730741100000|2024-11-04 17:25:00|63.44|61.24|62.86|60.66|63.47|61.27|62.73|60.53|0
1730741400000|2024-11-04 17:30:00|62.83|60.63|62.66|60.46|63.06|60.86|62.49|60.29|0
1730741700000|2024-11-04 17:35:00|62.62|60.42|62.65|60.45|62.72|60.52|62.22|60.02|0
1730742000000|2024-11-04 17:40:00|62.62|60.42|62.48|60.28|62.85|60.65|62.45|60.25|0
1730742300000|2024-11-04 17:45:00|62.45|60.25|61.92|59.72|62.52|60.32|61.87|59.67|0
1730742600000|2024-11-04 17:50:00|61.85|59.65|61.98|59.78|62.18|59.98|61.75|59.55|0
1730742900000|2024-11-04 17:55:00|61.95|59.75|62.18|59.98|62.18|59.98|61.86|59.66|0
1730743200000|2024-11-04 18:00:00|62.21|60.01|62.54|60.34|62.68|60.48|61.81|59.61|0
1730743500000|2024-11-04 18:05:00|62.51|60.31|63.35|61.15|63.82|61.62|62.37|60.17|0
1730743800000|2024-11-04 18:10:00|63.21|61.01|62.04|59.84|63.33|61.13|61.81|59.61|0
1730744100000|2024-11-04 18:15:00|62.1|59.9|61.87|59.67|62.2|60|61.61|59.41|0
1730744400000|2024-11-04 18:20:00|61.93|59.73|61.57|59.37|62.1|59.9|61.37|59.17|0
1730744700000|2024-11-04 18:25:00|61.54|59.34|62.03|59.83|62.25|60.05|61.5|59.3|0
1730745000000|2024-11-04 18:30:00|62.16|59.96|61.99|59.79|62.36|60.16|61.86|59.66|0
1730745300000|2024-11-04 18:35:00|61.93|59.73|61.76|59.56|62.03|59.83|61.63|59.43|0
1730745600000|2024-11-04 18:40:00|61.73|59.53|61.58|59.38|62.64|60.44|61.49|59.29|0
1730745900000|2024-11-04 18:45:00|61.62|59.42|61.32|59.12|61.62|59.42|61.21|59.01|0
1730746200000|2024-11-04 18:50:00|61.34|59.14|61.71|59.51|61.71|59.51|61.34|59.14|0
1730746500000|2024-11-04 18:55:00|61.78|59.58|61.94|59.74|62.01|59.81|61.64|59.44|0
1730746800000|2024-11-04 19:00:00|61.91|59.71|61.87|59.67|61.94|59.74|61.74|59.54|0
1730747100000|2024-11-04 19:05:00|61.84|59.64|61.67|59.47|61.87|59.67|61.28|59.08|0
1730747400000|2024-11-04 19:10:00|61.64|59.44|61.41|59.21|61.74|59.54|61.41|59.21|0
1730747700000|2024-11-04 19:15:00|61.37|59.17|61.61|59.41|62.06|59.86|61.27|59.07|0
1730748000000|2024-11-04 19:20:00|61.67|59.47|61.8|59.6|61.8|59.6|61.51|59.31|0
1730748300000|2024-11-04 19:25:00|61.77|59.57|62.23|60.03|62.33|60.13|61.57|59.37|0
1730748600000|2024-11-04 19:30:00|62.28|60.08|61.73|59.53|62.6|60.4|61.67|59.47|0
1730748900000|2024-11-04 19:35:00|61.7|59.5|61.4|59.2|61.9|59.7|61.37|59.17|0
1730749200000|2024-11-04 19:40:00|61.42|59.22|61|58.8|61.5|59.3|60.33|58.13|0
1730749500000|2024-11-04 19:45:00|61.04|58.84|61.07|58.87|61.33|59.13|60.9|58.7|0
1730749800000|2024-11-04 19:50:00|61.13|58.93|61.16|58.96|61.2|59|60.8|58.6|0
1730750100000|2024-11-04 19:55:00|61.13|58.93|61.28|59.08|61.28|59.08|60.67|58.47|0
1730750400000|2024-11-04 20:00:00|61.24|59.04|61.41|59.21|61.44|59.24|61.11|58.91|0
1730750700000|2024-11-04 20:05:00|61.42|59.22|61.34|59.14|61.44|59.24|61.14|58.94|0
1730751000000|2024-11-04 20:10:00|61.37|59.17|61.73|59.53|61.73|59.53|61.32|59.12|0
1730751300000|2024-11-04 20:15:00|61.77|59.57|61.33|59.13|61.93|59.73|61.3|59.1|0
1730751600000|2024-11-04 20:20:00|61.3|59.1|61.3|59.1|61.67|59.47|61.27|59.07|0
1730751900000|2024-11-04 20:25:00|61.27|59.07|61.63|59.43|61.63|59.43|61|58.8|0
1730752200000|2024-11-04 20:30:00|61.59|59.39|62.23|60.03|62.29|60.09|61.59|59.39|0
1730752500000|2024-11-04 20:35:00|62.19|59.99|63.43|61.23|63.7|61.5|61.87|59.67|0
1730752800000|2024-11-04 20:40:00|63.4|61.2|62.95|60.75|63.46|61.26|62.55|60.35|0
1730753100000|2024-11-04 20:45:00|62.92|60.72|62.95|60.75|63.02|60.82|62.65|60.45|0
1730753400000|2024-11-04 20:50:00|62.92|60.72|63.08|60.88|63.36|61.16|62.92|60.72|0
1730753700000|2024-11-04 20:55:00|63.22|61.02|62.85|60.65|63.56|61.36|62.81|60.61|0
1730754000000|2024-11-04 21:00:00|62.95|60.75|62.98|60.78|63.18|60.98|62.71|60.51|0
1730754300000|2024-11-04 21:05:00|63.01|60.81|62.24|60.04|63.01|60.81|62.24|60.04|0
1730754600000|2024-11-04 21:10:00|62.27|60.07|62.4|60.2|62.57|60.37|62.2|60|0
1730754900000|2024-11-04 21:15:00|62.6|60.2|62.52|60.12|62.63|60.23|62.42|60.02|0
1730755200000|2024-11-04 21:20:00|62.53|60.13|62.54|60.14|62.67|60.27|62.51|60.11|0
1730755500000|2024-11-04 21:25:00|62.55|60.15|62.61|60.21|62.64|60.24|62.47|60.07|0
1730755800000|2024-11-04 21:30:00|62.58|60.18|62.73|60.33|62.73|60.33|62.55|60.15|0
1730756100000|2024-11-04 21:35:00|62.72|60.32|62.72|60.32|62.79|60.39|62.64|60.24|0
1730756400000|2024-11-04 21:40:00|62.71|60.31|62.76|60.36|62.81|60.41|62.71|60.31|0
1730756700000|2024-11-04 21:45:00|62.73|60.33|62.62|60.22|62.73|60.33|62.62|60.22|0
1730757000000|2024-11-04 21:50:00|62.6|60.2|62.68|60.28|62.69|60.29|62.6|60.2|0
1730757300000|2024-11-04 21:55:00|62.67|60.27|62.4|60|62.7|60.3|62.4|60|0
1730757600000|2024-11-04 22:00:00|62.21|59.81|62.33|59.93|62.39|59.99|62.21|59.81|0
1730757900000|2024-11-04 22:05:00|62.38|59.98|62.35|59.95|62.38|59.98|62.35|59.95|0
1730758200000|2024-11-04 22:10:00|62.36|59.96|62.31|59.91|62.45|60.05|62.31|59.91|0
1730758500000|2024-11-04 22:15:00|62.33|59.93|62.33|59.93|62.38|59.98|62.31|59.91|0
1730758800000|2024-11-04 22:20:00|62.32|59.92|62.34|59.94|62.36|59.96|62.24|59.84|0
1730759100000|2024-11-04 22:25:00|62.35|59.95|62.32|59.92|62.35|59.95|62.3|59.9|0
1730759400000|2024-11-04 22:30:00|62.3|59.9|62.31|59.91|62.31|59.91|62.29|59.89|0
1730759700000|2024-11-04 22:35:00|62.34|59.94|62.35|59.95|62.35|59.95|62.33|59.93|0
1730760000000|2024-11-04 22:40:00|62.36|59.96|62.32|59.92|62.36|59.96|62.32|59.92|0
1730760300000|2024-11-04 22:45:00|62.35|59.95|62.34|59.94|62.35|59.95|62.33|59.93|0
1730760600000|2024-11-04 22:50:00|62.33|59.93|62.32|59.92|62.35|59.95|62.32|59.92|0
1730760900000|2024-11-04 22:55:00|62.31|59.91|62.26|59.86|62.32|59.92|62.21|59.81|0
1730761200000|2024-11-04 23:00:00|62.04|59.64|62.15|59.75|62.27|59.87|61.79|59.39|0
1730761500000|2024-11-04 23:05:00|62.19|59.79|62.42|60.02|62.45|60.05|62.15|59.75|0
1730761800000|2024-11-04 23:10:00|62.35|59.95|62.48|60.08|62.48|60.08|62.28|59.88|0
1730762100000|2024-11-04 23:15:00|62.55|60.15|62.78|60.38|62.85|60.45|62.55|60.15|0
1730762400000|2024-11-04 23:20:00|62.75|60.35|62.54|60.14|62.75|60.35|62.36|59.96|0
1730762700000|2024-11-04 23:25:00|62.51|60.11|62.81|60.41|62.84|60.44|62.39|59.99|0
1730763000000|2024-11-04 23:30:00|62.78|60.38|62.49|60.09|62.81|60.41|62.47|60.07|0
1730763300000|2024-11-04 23:35:00|62.47|60.07|62.3|59.9|62.51|60.11|62.25|59.85|0
1730763600000|2024-11-04 23:40:00|62.27|59.87|62.4|60|62.57|60.17|62.24|59.84|0
1730763900000|2024-11-04 23:45:00|62.42|60.02|62.8|60.4|62.9|60.5|62.42|60.02|0
1730764200000|2024-11-04 23:50:00|62.83|60.43|63|60.6|63|60.6|62.77|60.37|0
1730764500000|2024-11-04 23:55:00|63.02|60.62|62.96|60.56|63.03|60.63|62.87|60.47|0
1730764800000|2024-11-05 00:00:00|63|60.6|63.27|60.87|63.3|60.9|63|60.6|0
1730765100000|2024-11-05 00:05:00|63.3|60.9|63.16|60.76|63.3|60.9|63|60.6|0
1730765400000|2024-11-05 00:10:00|63.2|60.8|63.23|60.83|63.26|60.86|63.13|60.73|0
1730765700000|2024-11-05 00:15:00|63.21|60.81|63.12|60.72|63.35|60.95|63.12|60.72|0
1730766000000|2024-11-05 00:20:00|63.11|60.71|63.16|60.76|63.22|60.82|63.02|60.62|0
1730766300000|2024-11-05 00:25:00|63.19|60.79|63.19|60.79|63.36|60.96|63.12|60.72|0
1730766600000|2024-11-05 00:30:00|63.15|60.75|63.08|60.68|63.19|60.79|62.98|60.58|0
1730766900000|2024-11-05 00:35:00|63.1|60.7|63.15|60.75|63.22|60.82|63.1|60.7|0
1730767200000|2024-11-05 00:40:00|63.18|60.78|63.28|60.88|63.38|60.98|63.18|60.78|0
1730767500000|2024-11-05 00:45:00|63.3|60.9|63.21|60.81|63.38|60.98|63.21|60.81|0
1730767800000|2024-11-05 00:50:00|63.14|60.74|63.14|60.74|63.21|60.81|62.91|60.51|0
1730768100000|2024-11-05 00:55:00|63.11|60.71|63.24|60.84|63.34|60.94|63.07|60.67|0
1730768400000|2024-11-05 01:00:00|63.28|60.88|63.61|61.21|63.92|61.52|63.24|60.84|0
1730768700000|2024-11-05 01:05:00|63.65|61.25|63.47|61.07|63.71|61.31|63.34|60.94|0
1730769000000|2024-11-05 01:10:00|63.51|61.11|63.44|61.04|63.53|61.13|63.37|60.97|0
1730769300000|2024-11-05 01:15:00|63.4|61|63.57|61.17|63.61|61.21|63.34|60.94|0
1730769600000|2024-11-05 01:20:00|63.54|61.14|63.84|61.44|63.84|61.44|63.52|61.12|0
1730769900000|2024-11-05 01:25:00|63.88|61.48|63.84|61.44|64.01|61.61|63.81|61.41|0
1730770200000|2024-11-05 01:30:00|63.74|61.54|63.84|61.64|63.88|61.68|63.67|61.47|0
1730770500000|2024-11-05 01:35:00|63.86|61.66|63.87|61.67|63.91|61.71|63.74|61.54|0
1730770800000|2024-11-05 01:40:00|63.84|61.64|63.38|61.18|63.84|61.64|63.38|61.18|0
1730771100000|2024-11-05 01:45:00|63.36|61.16|62.38|60.18|63.36|61.16|62.34|60.14|0
1730771400000|2024-11-05 01:50:00|62.28|60.08|62.21|60.01|62.44|60.24|62.04|59.84|0
1730771700000|2024-11-05 01:55:00|62.24|60.04|62.27|60.07|62.34|60.14|62.07|59.87|0
1730772000000|2024-11-05 02:00:00|62.31|60.11|62.5|60.3|62.57|60.37|62.31|60.11|0
1730772300000|2024-11-05 02:05:00|62.52|60.32|62.45|60.25|62.59|60.39|62.44|60.24|0
1730772600000|2024-11-05 02:10:00|62.47|60.27|62.74|60.54|62.94|60.74|62.4|60.2|0
1730772900000|2024-11-05 02:15:00|62.77|60.57|62.46|60.26|62.87|60.67|62.4|60.2|0
1730773200000|2024-11-05 02:20:00|62.43|60.23|62.29|60.09|62.5|60.3|62.2|60|0
1730773500000|2024-11-05 02:25:00|62.26|60.06|62.13|59.93|62.29|60.09|62.09|59.89|0
1730773800000|2024-11-05 02:30:00|62.09|59.89|61.96|59.76|62.14|59.94|61.86|59.66|0
1730774100000|2024-11-05 02:35:00|61.97|59.77|62.09|59.89|62.09|59.89|61.89|59.69|0
1730774400000|2024-11-05 02:40:00|62.1|59.9|62.09|59.89|62.15|59.95|61.99|59.79|0
1730774700000|2024-11-05 02:45:00|62.05|59.85|62.08|59.88|62.15|59.95|62.02|59.82|0
1730775000000|2024-11-05 02:50:00|62.12|59.92|62.28|60.08|62.28|60.08|62.02|59.82|0
1730775300000|2024-11-05 02:55:00|62.25|60.05|62.15|59.95|62.25|60.05|62.05|59.85|0
1730775600000|2024-11-05 03:00:00|62.16|59.96|62.18|59.98|62.31|60.11|62.16|59.96|0
1730775900000|2024-11-05 03:05:00|62.14|59.94|62.14|59.94|62.18|59.98|62.11|59.91|0
1730776200000|2024-11-05 03:10:00|62.17|59.97|62.17|59.97|62.24|60.04|62.14|59.94|0
1730776500000|2024-11-05 03:15:00|62.16|59.96|62.17|59.97|62.34|60.14|62.07|59.87|0
1730776800000|2024-11-05 03:20:00|62.14|59.94|62.15|59.95|62.18|59.98|62.03|59.83|0
1730777100000|2024-11-05 03:25:00|62.13|59.93|61.96|59.76|62.13|59.93|61.93|59.73|0
1730777400000|2024-11-05 03:30:00|61.98|59.78|62.26|60.06|62.3|60.1|61.93|59.73|0
1730777700000|2024-11-05 03:35:00|62.25|60.05|62.29|60.09|62.4|60.2|62.25|60.05|0
1730778000000|2024-11-05 03:40:00|62.26|60.06|62.39|60.19|62.43|60.23|62.26|60.06|0
1730778300000|2024-11-05 03:45:00|62.38|60.18|62.26|60.06|62.44|60.24|62.26|60.06|0
1730778600000|2024-11-05 03:50:00|62.22|60.02|62.42|60.22|62.42|60.22|62.12|59.92|0
1730778900000|2024-11-05 03:55:00|62.39|60.19|62.42|60.22|62.42|60.22|62.27|60.07|0
1730779200000|2024-11-05 04:00:00|62.4|60.2|62.47|60.27|62.48|60.28|62.28|60.08|0
1730779500000|2024-11-05 04:05:00|62.45|60.25|62.38|60.18|62.55|60.35|62.38|60.18|0
1730779800000|2024-11-05 04:10:00|62.36|60.16|62.38|60.18|62.48|60.28|62.36|60.16|0
1730780100000|2024-11-05 04:15:00|62.41|60.21|62.41|60.21|62.48|60.28|62.38|60.18|0
1730780400000|2024-11-05 04:20:00|62.38|60.18|62.41|60.21|62.48|60.28|62.37|60.17|0
1730780700000|2024-11-05 04:25:00|62.37|60.17|62.24|60.04|62.44|60.24|62.17|59.97|0
1730781000000|2024-11-05 04:30:00|62.25|60.05|62.47|60.27|62.49|60.29|62.24|60.04|0
1730781300000|2024-11-05 04:35:00|62.44|60.24|62.43|60.23|62.47|60.27|62.4|60.2|0
1730781600000|2024-11-05 04:40:00|62.47|60.27|62.73|60.53|62.8|60.6|62.47|60.27|0
1730781900000|2024-11-05 04:45:00|62.7|60.5|62.8|60.6|62.8|60.6|62.67|60.47|0
1730782200000|2024-11-05 04:50:00|62.73|60.53|62.7|60.5|62.76|60.56|62.66|60.46|0
1730782500000|2024-11-05 04:55:00|62.73|60.53|62.76|60.56|62.8|60.6|62.73|60.53|0
1730782800000|2024-11-05 05:00:00|62.73|60.53|62.62|60.42|62.73|60.53|62.57|60.37|0
1730783100000|2024-11-05 05:05:00|62.66|60.46|62.42|60.22|62.66|60.46|62.22|60.02|0
1730783400000|2024-11-05 05:10:00|62.39|60.19|62.42|60.22|62.52|60.32|62.32|60.12|0
1730783700000|2024-11-05 05:15:00|62.38|60.18|62.25|60.05|62.42|60.22|62.22|60.02|0
1730784000000|2024-11-05 05:20:00|62.21|60.01|62.28|60.08|62.35|60.15|62.21|60.01|0
1730784300000|2024-11-05 05:25:00|62.25|60.05|62.28|60.08|62.38|60.18|62.21|60.01|0
1730784600000|2024-11-05 05:30:00|62.24|60.04|62.27|60.07|62.34|60.14|62.18|59.98|0
1730784900000|2024-11-05 05:35:00|62.24|60.04|62.31|60.11|62.31|60.11|62.21|60.01|0
1730785200000|2024-11-05 05:40:00|62.29|60.09|62.2|60|62.29|60.09|62.1|59.9|0
1730785500000|2024-11-05 05:45:00|62.17|59.97|62.3|60.1|62.3|60.1|62.17|59.97|0
1730785800000|2024-11-05 05:50:00|62.27|60.07|62.27|60.07|62.33|60.13|62.23|60.03|0
1730786100000|2024-11-05 05:55:00|62.23|60.03|62.23|60.03|62.27|60.07|62.2|60|0
1730786400000|2024-11-05 06:00:00|62.2|60|62.21|60.01|62.26|60.06|62.2|60|0
1730786700000|2024-11-05 06:05:00|62.19|59.99|62.21|60.01|62.23|60.03|62.13|59.93|0
1730787000000|2024-11-05 06:10:00|62.23|60.03|62.19|59.99|62.23|60.03|62.09|59.89|0
1730787300000|2024-11-05 06:15:00|62.22|60.02|62.05|59.85|62.26|60.06|62.05|59.85|0
1730787600000|2024-11-05 06:20:00|62.09|59.89|62.12|59.92|62.12|59.92|62.02|59.82|0
1730787900000|2024-11-05 06:25:00|62.14|59.94|62.22|60.02|62.38|60.18|62.14|59.94|0
1730788200000|2024-11-05 06:30:00|62.18|59.98|61.88|59.68|62.18|59.98|61.83|59.63|0
1730788500000|2024-11-05 06:35:00|61.91|59.71|61.85|59.65|61.91|59.71|61.81|59.61|0
1730788800000|2024-11-05 06:40:00|61.86|59.66|61.64|59.44|61.88|59.68|61.64|59.44|0
1730789100000|2024-11-05 06:45:00|61.68|59.48|61.67|59.47|61.81|59.61|61.67|59.47|0
1730789400000|2024-11-05 06:50:00|61.71|59.51|61.77|59.57|61.81|59.61|61.67|59.47|0
1730789700000|2024-11-05 06:55:00|61.8|59.6|61.74|59.54|61.8|59.6|61.67|59.47|0
1730790000000|2024-11-05 07:00:00|61.77|59.57|61.93|59.73|62|59.8|61.77|59.57|0
1730790300000|2024-11-05 07:05:00|61.97|59.77|61.47|59.27|61.97|59.77|61.4|59.2|0
1730790600000|2024-11-05 07:10:00|61.43|59.23|61.23|59.03|61.5|59.3|61.23|59.03|0
1730790900000|2024-11-05 07:15:00|61.27|59.07|61.2|59|61.3|59.1|61.1|58.9|0
1730791200000|2024-11-05 07:20:00|61.23|59.03|61.56|59.36|61.56|59.36|61.2|59|0
1730791500000|2024-11-05 07:25:00|61.59|59.39|61.72|59.52|61.72|59.52|61.49|59.29|0
1730791800000|2024-11-05 07:30:00|61.76|59.56|61.77|59.57|61.92|59.72|61.74|59.54|0
1730792100000|2024-11-05 07:35:00|61.79|59.59|61.49|59.29|62.28|60.08|61.49|59.29|0
1730792400000|2024-11-05 07:40:00|61.45|59.25|61.47|59.27|61.62|59.42|61.42|59.22|0
1730792700000|2024-11-05 07:45:00|61.49|59.29|61.62|59.42|61.62|59.42|61.48|59.28|0
1730793000000|2024-11-05 07:50:00|61.65|59.45|61.35|59.15|61.68|59.48|61.32|59.12|0
1730793300000|2024-11-05 07:55:00|61.32|59.12|61.21|59.01|61.32|59.12|61.08|58.88|0
1730793600000|2024-11-05 08:00:00|61.15|58.95|61.28|59.08|61.58|59.38|61.15|58.95|0
1730793900000|2024-11-05 08:05:00|61.38|59.18|61.69|59.49|61.71|59.51|61.34|59.14|0
1730794200000|2024-11-05 08:10:00|61.74|59.54|62.07|59.87|62.21|60.01|61.74|59.54|0
1730794500000|2024-11-05 08:15:00|62.06|59.86|62|59.8|62.07|59.87|61.64|59.44|0
1730794800000|2024-11-05 08:20:00|61.97|59.77|61.97|59.77|62.07|59.87|61.83|59.63|0
1730795100000|2024-11-05 08:25:00|61.95|59.75|61.8|59.6|62.03|59.83|61.73|59.53|0
1730795400000|2024-11-05 08:30:00|61.81|59.61|61.3|59.1|61.96|59.76|61.3|59.1|0
1730795700000|2024-11-05 08:35:00|61.33|59.13|61.36|59.16|61.53|59.33|61.3|59.1|0
1730796000000|2024-11-05 08:40:00|61.35|59.15|61.43|59.23|61.56|59.36|61.23|59.03|0
1730796300000|2024-11-05 08:45:00|61.46|59.26|61.42|59.22|61.49|59.29|61.26|59.06|0
1730796600000|2024-11-05 08:50:00|61.39|59.19|61.19|58.99|61.52|59.32|61.19|58.99|0
1730796900000|2024-11-05 08:55:00|61.16|58.96|60.87|58.67|61.22|59.02|60.87|58.67|0
1730797200000|2024-11-05 09:00:00|60.96|58.76|60.95|58.75|61.12|58.92|60.82|58.62|0
1730797500000|2024-11-05 09:05:00|60.94|58.74|60.59|58.39|61.02|58.82|60.59|58.39|0
1730797800000|2024-11-05 09:10:00|60.61|58.41|60.65|58.45|60.75|58.55|60.49|58.29|0
1730798100000|2024-11-05 09:15:00|60.64|58.44|60.72|58.52|60.75|58.55|60.55|58.35|0
1730798400000|2024-11-05 09:20:00|60.75|58.55|60.68|58.48|60.81|58.61|60.62|58.42|0
1730798700000|2024-11-05 09:25:00|60.72|58.52|60.81|58.61|60.81|58.61|60.58|58.38|0
1730799000000|2024-11-05 09:30:00|60.75|58.55|60.78|58.58|60.98|58.78|60.71|58.51|0
1730799300000|2024-11-05 09:35:00|60.76|58.56|60.59|58.39|60.91|58.71|60.51|58.31|0
1730799600000|2024-11-05 09:40:00|60.58|58.38|60.62|58.42|60.77|58.57|60.51|58.31|0
1730799900000|2024-11-05 09:45:00|60.61|58.41|60.87|58.67|60.9|58.7|60.61|58.41|0
1730800200000|2024-11-05 09:50:00|60.84|58.64|60.8|58.6|61|58.8|60.77|58.57|0
1730800500000|2024-11-05 09:55:00|60.77|58.57|60.9|58.7|60.96|58.76|60.77|58.57|0
1730800800000|2024-11-05 10:00:00|60.93|58.73|61.17|58.97|61.17|58.97|60.93|58.73|0
1730801100000|2024-11-05 10:05:00|61.16|58.96|61.29|59.09|61.29|59.09|61.16|58.96|0
1730801400000|2024-11-05 10:10:00|61.27|59.07|61.38|59.18|61.39|59.19|61.19|58.99|0
1730801700000|2024-11-05 10:15:00|61.4|59.2|61.32|59.12|61.82|59.62|61.32|59.12|0
1730802000000|2024-11-05 10:20:00|61.35|59.15|61.05|58.85|61.38|59.18|61.05|58.85|0
1730802300000|2024-11-05 10:25:00|61.07|58.87|61.01|58.81|61.18|58.98|60.92|58.72|0
1730802600000|2024-11-05 10:30:00|60.95|58.75|60.95|58.75|61.01|58.81|60.88|58.68|0
1730802900000|2024-11-05 10:35:00|60.91|58.71|60.88|58.68|60.98|58.78|60.81|58.61|0
1730803200000|2024-11-05 10:40:00|60.91|58.71|61.01|58.81|61.17|58.97|60.91|58.71|0
1730803500000|2024-11-05 10:45:00|60.99|58.79|61.14|58.94|61.2|59|60.81|58.61|0
1730803800000|2024-11-05 10:50:00|61.12|58.92|61.14|58.94|61.24|59.04|61.1|58.9|0
1730804100000|2024-11-05 10:55:00|61.17|58.97|61.36|59.16|61.36|59.16|60.9|58.7|0
1730804400000|2024-11-05 11:00:00|61.35|59.15|60.96|58.76|61.35|59.15|60.93|58.73|0
1730804700000|2024-11-05 11:05:00|60.92|58.72|60.99|58.79|61.13|58.93|60.92|58.72|0
1730805000000|2024-11-05 11:10:00|60.98|58.78|60.93|58.73|61.06|58.86|60.9|58.7|0
1730805300000|2024-11-05 11:15:00|60.91|58.71|60.92|58.72|61.09|58.89|60.86|58.66|0
1730805600000|2024-11-05 11:20:00|60.89|58.69|60.91|58.71|60.96|58.76|60.83|58.63|0
1730805900000|2024-11-05 11:25:00|60.92|58.72|60.82|58.62|60.92|58.72|60.72|58.52|0
1730806200000|2024-11-05 11:30:00|60.85|58.65|60.72|58.52|61.05|58.85|60.72|58.52|0
1730806500000|2024-11-05 11:35:00|60.74|58.54|60.69|58.49|60.79|58.59|60.65|58.45|0
1730806800000|2024-11-05 11:40:00|60.7|58.5|60.68|58.48|60.75|58.55|60.65|58.45|0
1730807100000|2024-11-05 11:45:00|60.65|58.45|60.78|58.58|60.78|58.58|60.62|58.42|0
1730807400000|2024-11-05 11:50:00|60.81|58.61|60.84|58.64|61.07|58.87|60.78|58.58|0
1730807700000|2024-11-05 11:55:00|60.88|58.68|61.1|58.9|61.14|58.94|60.81|58.61|0
1730808000000|2024-11-05 12:00:00|61.17|58.97|60.97|58.77|61.17|58.97|60.77|58.57|0
1730808300000|2024-11-05 12:05:00|61|58.8|61.07|58.87|61.1|58.9|60.92|58.72|0
1730808600000|2024-11-05 12:10:00|61.1|58.9|61.1|58.9|61.16|58.96|61.03|58.83|0
1730808900000|2024-11-05 12:15:00|61.13|58.93|61.06|58.86|61.13|58.93|60.93|58.73|0
1730809200000|2024-11-05 12:20:00|61.09|58.89|61.45|59.25|61.55|59.35|61.09|58.89|0
1730809500000|2024-11-05 12:25:00|61.49|59.29|61.68|59.48|61.72|59.52|61.49|59.29|0
1730809800000|2024-11-05 12:30:00|61.62|59.42|61.65|59.45|61.65|59.45|61.39|59.19|0
1730810100000|2024-11-05 12:35:00|61.68|59.48|61.88|59.68|61.91|59.71|61.68|59.48|0
1730810400000|2024-11-05 12:40:00|61.85|59.65|61.55|59.35|61.85|59.65|61.55|59.35|0
1730810700000|2024-11-05 12:45:00|61.58|59.38|61.64|59.44|61.73|59.53|61.54|59.34|0
1730811000000|2024-11-05 12:50:00|61.61|59.41|61.41|59.21|61.61|59.41|61.18|58.98|0
1730811300000|2024-11-05 12:55:00|61.44|59.24|61.41|59.21|61.61|59.41|61.37|59.17|0
1730811600000|2024-11-05 13:00:00|61.37|59.17|61.21|59.01|61.37|59.17|61.11|58.91|0
1730811900000|2024-11-05 13:05:00|61.24|59.04|61.34|59.14|61.34|59.14|61.14|58.94|0
1730812200000|2024-11-05 13:10:00|61.35|59.15|61.6|59.4|61.72|59.52|61.3|59.1|0
1730812500000|2024-11-05 13:15:00|61.63|59.43|61.4|59.2|61.63|59.43|61.36|59.16|0
1730812800000|2024-11-05 13:20:00|61.36|59.16|61.26|59.06|61.46|59.26|61.2|59|0
1730813100000|2024-11-05 13:25:00|61.3|59.1|61.03|58.83|61.36|59.16|61.03|58.83|0
1730813400000|2024-11-05 13:30:00|61.06|58.86|60.86|58.66|61.06|58.86|60.77|58.57|0
1730813700000|2024-11-05 13:35:00|60.83|58.63|60.19|57.99|61.39|59.19|60.11|57.91|0
1730814000000|2024-11-05 13:40:00|60.22|58.02|60.16|57.96|60.35|58.15|60.06|57.86|0
1730814300000|2024-11-05 13:45:00|60.19|57.99|60.19|57.99|60.42|58.22|60.16|57.96|0
1730814600000|2024-11-05 13:50:00|60.22|58.02|60.23|58.03|60.35|58.15|60.15|57.95|0
1730814900000|2024-11-05 13:55:00|60.25|58.05|60.87|58.67|60.87|58.67|60.18|57.98|0
1730815200000|2024-11-05 14:00:00|60.81|58.61|60.97|58.77|61.23|59.03|60.81|58.61|0
1730815500000|2024-11-05 14:05:00|61|58.8|60.85|58.65|61.13|58.93|60.8|58.6|0
1730815800000|2024-11-05 14:10:00|60.87|58.67|60.57|58.37|60.87|58.67|60.57|58.37|0
1730816100000|2024-11-05 14:15:00|60.59|58.39|60.63|58.43|60.67|58.47|60.5|58.3|0
1730816400000|2024-11-05 14:20:00|60.65|58.45|60.66|58.46|60.86|58.66|60.63|58.43|0
1730816700000|2024-11-05 14:25:00|60.76|58.56|60.43|58.23|60.83|58.63|60.4|58.2|0
1730817000000|2024-11-05 14:30:00|60.66|58.46|58.22|56.02|60.76|58.56|57.99|55.79|0
1730817300000|2024-11-05 14:35:00|58.12|55.92|57.5|55.3|58.5|56.3|57.5|55.3|0
1730817600000|2024-11-05 14:40:00|57.6|55.4|57.27|55.07|57.75|55.55|56.74|54.54|0
1730817900000|2024-11-05 14:45:00|57.21|55.01|56.43|54.23|57.4|55.2|56.3|54.1|0
1730818200000|2024-11-05 14:50:00|56.46|54.26|55.77|53.57|56.71|54.51|55.74|53.54|0
1730818500000|2024-11-05 14:55:00|55.74|53.54|55.02|52.82|55.87|53.67|55.02|52.82|0
1730818800000|2024-11-05 15:00:00|54.6|52.4|55.48|53.28|56.64|54.44|54.45|52.25|0
1730819100000|2024-11-05 15:05:00|55.42|53.22|54.92|52.72|55.79|53.59|54.59|52.39|0
1730819400000|2024-11-05 15:10:00|54.83|52.63|54.71|52.51|55.59|53.39|54.62|52.42|0
1730819700000|2024-11-05 15:15:00|54.68|52.48|54.59|52.39|55.12|52.92|54.38|52.18|0
1730820000000|2024-11-05 15:20:00|54.56|52.36|53.78|51.58|54.68|52.48|53.78|51.58|0
1730820300000|2024-11-05 15:25:00|53.72|51.52|54.59|52.39|54.89|52.69|53.72|51.52|0
1730820600000|2024-11-05 15:30:00|54.68|52.48|54.25|52.05|54.74|52.54|54.22|52.02|0
1730820900000|2024-11-05 15:35:00|54.22|52.02|53.77|51.57|54.38|52.18|53.63|51.43|0
1730821200000|2024-11-05 15:40:00|53.71|51.51|53.53|51.33|54.01|51.81|53.48|51.28|0
1730821500000|2024-11-05 15:45:00|53.56|51.36|53.41|51.21|53.83|51.63|53.18|50.98|0
1730821800000|2024-11-05 15:50:00|53.35|51.15|54.19|51.99|54.61|52.41|53.35|51.15|0
1730822100000|2024-11-05 15:55:00|54.34|52.14|54.64|52.44|54.94|52.74|54.34|52.14|0
1730822400000|2024-11-05 16:00:00|54.61|52.41|54.36|52.16|55.12|52.92|54.3|52.1|0
1730822700000|2024-11-05 16:05:00|54.48|52.28|53.64|51.44|54.72|52.52|53.55|51.35|0
1730823000000|2024-11-05 16:10:00|53.61|51.41|53.76|51.56|54.18|51.98|53.61|51.41|0
1730823300000|2024-11-05 16:15:00|53.73|51.53|53.82|51.62|54|51.8|53.7|51.5|0
1730823600000|2024-11-05 16:20:00|53.73|51.53|54.17|51.97|54.2|52|53.34|51.14|0
1730823900000|2024-11-05 16:25:00|54.2|52|52.76|50.56|54.23|52.03|52.41|50.21|0
1730824200000|2024-11-05 16:30:00|52.79|50.59|52.11|49.91|52.79|50.59|51.91|49.71|0
1730824500000|2024-11-05 16:35:00|52.08|49.88|52.23|50.03|52.37|50.17|52.08|49.88|0
1730824800000|2024-11-05 16:40:00|52.17|49.97|52.58|50.38|52.69|50.49|52.17|49.97|0
1730825100000|2024-11-05 16:45:00|52.55|50.35|52.1|49.9|52.63|50.43|51.9|49.7|0
1730825400000|2024-11-05 16:50:00|52.16|49.96|51.93|49.73|52.43|50.23|51.93|49.73|0
1730825700000|2024-11-05 16:55:00|51.96|49.76|51.9|49.7|52.01|49.81|51.72|49.52|0
1730826000000|2024-11-05 17:00:00|51.87|49.67|51.92|49.72|52.25|50.05|51.87|49.67|0
1730826300000|2024-11-05 17:05:00|51.94|49.74|51.98|49.78|52.26|50.06|51.81|49.61|0
1730826600000|2024-11-05 17:10:00|51.95|49.75|51.51|49.31|52.18|49.98|51.43|49.23|0
1730826900000|2024-11-05 17:15:00|51.48|49.28|51.54|49.34|51.75|49.55|51.25|49.05|0
1730827200000|2024-11-05 17:20:00|51.52|49.32|51.64|49.44|52.01|49.81|51.52|49.32|0
1730827500000|2024-11-05 17:25:00|51.69|49.49|52.16|49.96|52.24|50.04|51.69|49.49|0
1730827800000|2024-11-05 17:30:00|52.1|49.9|51.81|49.61|52.13|49.93|51.52|49.32|0
1730828100000|2024-11-05 17:35:00|51.78|49.58|51.92|49.72|51.98|49.78|51.63|49.43|0
1730828400000|2024-11-05 17:40:00|51.91|49.71|51.71|49.51|51.92|49.72|51.69|49.49|0
1730828700000|2024-11-05 17:45:00|51.66|49.46|51.34|49.14|51.74|49.54|51.25|49.05|0
1730829000000|2024-11-05 17:50:00|51.31|49.11|51.31|49.11|51.54|49.34|51.28|49.08|0
1730829300000|2024-11-05 17:55:00|51.34|49.14|51.68|49.48|51.82|49.62|51.25|49.05|0
1730829600000|2024-11-05 18:00:00|51.65|49.45|51.78|49.58|51.85|49.65|51.33|49.13|0
1730829900000|2024-11-05 18:05:00|51.81|49.61|51.63|49.43|51.81|49.61|51.43|49.23|0
1730830200000|2024-11-05 18:10:00|51.69|49.49|52.47|50.27|52.47|50.27|51.63|49.43|0
1730830500000|2024-11-05 18:15:00|52.36|50.16|52.18|49.98|52.39|50.19|51.72|49.52|0
1730830800000|2024-11-05 18:20:00|52.15|49.95|52.41|50.21|52.53|50.33|52.09|49.89|0
1730831100000|2024-11-05 18:25:00|52.47|50.27|52.55|50.35|52.61|50.41|52.24|50.04|0
1730831400000|2024-11-05 18:30:00|52.5|50.3|52.7|50.5|52.76|50.56|52.26|50.06|0
1730831700000|2024-11-05 18:35:00|52.76|50.56|52.9|50.7|53.38|51.18|51.74|49.54|0
1730832000000|2024-11-05 18:40:00|52.76|50.56|52.55|50.35|52.9|50.7|52.32|50.12|0
1730832300000|2024-11-05 18:45:00|52.58|50.38|52.9|50.7|53.02|50.82|52.34|50.14|0
1730832600000|2024-11-05 18:50:00|52.93|50.73|52.52|50.32|53.05|50.85|52.47|50.27|0
1730832900000|2024-11-05 18:55:00|52.6|50.4|52.62|50.42|52.75|50.55|52.46|50.26|0
1730833200000|2024-11-05 19:00:00|52.63|50.43|52.37|50.17|52.63|50.43|52.19|49.99|0
1730833500000|2024-11-05 19:05:00|52.4|50.2|51.71|49.51|52.67|50.47|51.68|49.48|0
1730833800000|2024-11-05 19:10:00|51.68|49.48|51.97|49.77|52.08|49.88|51.65|49.45|0
1730834100000|2024-11-05 19:15:00|51.99|49.79|51.99|49.79|52.2|50|51.85|49.65|0
1730834400000|2024-11-05 19:20:00|52.05|49.85|52.11|49.91|52.43|50.23|52.02|49.82|0
1730834700000|2024-11-05 19:25:00|52.14|49.94|52.08|49.88|52.19|49.99|51.58|49.38|0
1730835000000|2024-11-05 19:30:00|52.02|49.82|51.97|49.77|52.25|50.05|51.78|49.58|0
1730835300000|2024-11-05 19:35:00|51.96|49.76|51.75|49.55|51.96|49.76|51.69|49.49|0
1730835600000|2024-11-05 19:40:00|51.72|49.52|51.75|49.55|51.88|49.68|51.58|49.38|0
1730835900000|2024-11-05 19:45:00|51.81|49.61|52.01|49.81|52.01|49.81|51.66|49.46|0
1730836200000|2024-11-05 19:50:00|51.98|49.78|52.59|50.39|52.65|50.45|51.98|49.78|0
1730836500000|2024-11-05 19:55:00|52.53|50.33|52.55|50.35|52.94|50.74|52.2|50|0
1730836800000|2024-11-05 20:00:00|52.64|50.44|52.52|50.32|52.84|50.64|52.23|50.03|0
1730837100000|2024-11-05 20:05:00|52.49|50.29|51.9|49.7|52.49|50.29|51.85|49.65|0
1730837400000|2024-11-05 20:10:00|51.88|49.68|51.84|49.64|52.05|49.85|51.67|49.47|0
1730837700000|2024-11-05 20:15:00|51.87|49.67|51.81|49.61|51.99|49.79|51.78|49.58|0
1730838000000|2024-11-05 20:20:00|51.8|49.6|52.07|49.87|52.13|49.93|51.78|49.58|0
1730838300000|2024-11-05 20:25:00|52.1|49.9|51.72|49.52|52.26|50.06|51.69|49.49|0
1730838600000|2024-11-05 20:30:00|51.78|49.58|52.23|50.03|52.23|50.03|51.26|49.06|0
1730838900000|2024-11-05 20:35:00|52.25|50.05|52.23|50.03|52.25|50.05|51.91|49.71|0
1730839200000|2024-11-05 20:40:00|52.34|50.14|52.84|50.64|52.93|50.73|52.34|50.14|0
1730839500000|2024-11-05 20:45:00|52.87|50.67|52.5|50.3|53.04|50.84|52.31|50.11|0
1730839800000|2024-11-05 20:50:00|52.43|50.23|52.27|50.07|52.65|50.45|51.99|49.79|0
1730840100000|2024-11-05 20:55:00|52.02|49.82|51.07|48.87|52.19|49.99|51.04|48.84|0
1730840400000|2024-11-05 21:00:00|51.16|48.76|50.99|48.59|51.23|48.83|50.94|48.54|0
1730840700000|2024-11-05 21:05:00|50.98|48.58|50.62|48.22|51.01|48.61|50.53|48.13|0
1730841000000|2024-11-05 21:10:00|50.61|48.21|50.46|48.06|50.66|48.26|50.32|47.92|0
1730841300000|2024-11-05 21:15:00|50.28|47.88|50.7|48.3|50.93|48.53|50.28|47.88|0
1730841600000|2024-11-05 21:20:00|50.73|48.33|50.25|47.85|50.73|48.33|50.22|47.82|0
1730841900000|2024-11-05 21:25:00|50.22|47.82|50.28|47.88|50.39|47.99|50.22|47.82|0
1730842200000|2024-11-05 21:30:00|50.48|48.08|50.89|48.49|51.7|49.3|50.46|48.06|0
1730842500000|2024-11-05 21:35:00|50.88|48.48|50.83|48.43|50.9|48.5|50.76|48.36|0
1730842800000|2024-11-05 21:40:00|50.84|48.44|51.03|48.63|51.03|48.63|50.84|48.44|0
1730843100000|2024-11-05 21:45:00|50.92|48.52|50.91|48.51|51.04|48.64|50.88|48.48|0
1730843400000|2024-11-05 21:50:00|50.92|48.52|50.91|48.51|51|48.6|50.78|48.38|0
1730843700000|2024-11-05 21:55:00|50.92|48.52|50.45|48.05|50.92|48.52|50.4|48|0
1730844000000|2024-11-05 22:00:00|50.5|48.1|50.58|48.18|50.61|48.21|50.5|48.1|0
1730844300000|2024-11-05 22:05:00|50.6|48.2|50.68|48.28|50.69|48.29|50.59|48.19|0
1730844600000|2024-11-05 22:10:00|50.69|48.29|50.66|48.26|50.75|48.35|50.65|48.25|0
1730844900000|2024-11-05 22:15:00|50.64|48.24|50.71|48.31|50.73|48.33|50.64|48.24|0
1730845200000|2024-11-05 22:20:00|50.65|48.25|50.73|48.33|50.73|48.33|50.65|48.25|0
1730845500000|2024-11-05 22:25:00|50.72|48.32|50.67|48.27|50.72|48.32|50.65|48.25|0
1730845800000|2024-11-05 22:30:00|50.66|48.26|50.68|48.28|50.68|48.28|50.66|48.26|0
1730846100000|2024-11-05 22:35:00|50.66|48.26|50.64|48.24|50.67|48.27|50.64|48.24|0
1730846400000|2024-11-05 22:40:00|50.66|48.26|50.64|48.24|50.66|48.26|50.64|48.24|0
1730846700000|2024-11-05 22:45:00|50.65|48.25|50.63|48.23|50.65|48.25|50.61|48.21|0
1730847000000|2024-11-05 22:50:00|50.65|48.25|50.62|48.22|50.65|48.25|50.61|48.21|0
1730847300000|2024-11-05 22:55:00|50.63|48.23|50.65|48.25|50.66|48.26|50.61|48.21|0
1730847600000|2024-11-05 23:00:00|50.6|48.2|50.69|48.29|50.92|48.52|50.6|48.2|0
1730847900000|2024-11-05 23:05:00|50.68|48.28|50.27|47.87|50.92|48.52|50.26|47.86|0
1730848200000|2024-11-05 23:10:00|50.26|47.86|50.75|48.35|50.75|48.35|50.26|47.86|0
1730848500000|2024-11-05 23:15:00|50.73|48.33|50.98|48.58|51.07|48.67|50.7|48.3|0
1730848800000|2024-11-05 23:20:00|50.97|48.57|51.17|48.77|51.2|48.8|50.91|48.51|0
1730849100000|2024-11-05 23:25:00|51.15|48.75|50.82|48.42|51.19|48.79|50.82|48.42|0
1730849400000|2024-11-05 23:30:00|50.8|48.4|50.79|48.39|50.97|48.57|50.68|48.28|0
1730849700000|2024-11-05 23:35:00|50.77|48.37|51.07|48.67|51.13|48.73|50.77|48.37|0
1730850000000|2024-11-05 23:40:00|51.06|48.66|50.99|48.59|51.1|48.7|50.92|48.52|0
1730850300000|2024-11-05 23:45:00|50.96|48.56|51.01|48.61|51.04|48.64|50.84|48.44|0
1730850600000|2024-11-05 23:50:00|51.04|48.64|50.74|48.34|51.04|48.64|50.67|48.27|0
1730850900000|2024-11-05 23:55:00|50.73|48.33|51.18|48.78|51.24|48.84|50.73|48.33|0
1730851200000|2024-11-06 00:00:00|51.21|48.81|50.81|48.41|51.21|48.81|50.7|48.3|0
1730851500000|2024-11-06 00:05:00|50.84|48.44|50.69|48.29|50.87|48.47|50.44|48.04|0
1730851800000|2024-11-06 00:10:00|50.67|48.27|50.75|48.35|51.03|48.63|50.58|48.18|0
1730852100000|2024-11-06 00:15:00|50.79|48.39|50.18|47.78|50.86|48.46|49.85|47.45|0
1730852400000|2024-11-06 00:20:00|50.17|47.77|49.21|46.81|50.27|47.87|48.97|46.57|0
1730852700000|2024-11-06 00:25:00|49.24|46.84|48.91|46.51|49.31|46.91|48.72|46.32|0
1730853000000|2024-11-06 00:30:00|48.88|46.48|47.93|45.53|48.91|46.51|47.85|45.45|0
1730853300000|2024-11-06 00:35:00|48.01|45.61|48.44|46.04|48.47|46.07|47.82|45.42|0
1730853600000|2024-11-06 00:40:00|48.41|46.01|47.98|45.58|48.75|46.35|47.98|45.58|0
1730853900000|2024-11-06 00:45:00|48.03|45.63|48.3|45.9|48.52|46.12|47.93|45.53|0
1730854200000|2024-11-06 00:50:00|48.32|45.92|48.07|45.67|48.45|46.05|48.06|45.66|0
1730854500000|2024-11-06 00:55:00|48.03|45.63|48.71|46.31|48.79|46.39|48.03|45.63|0
1730854800000|2024-11-06 01:00:00|48.68|46.28|48.36|45.96|48.76|46.36|47.8|45.4|0
1730855100000|2024-11-06 01:05:00|48.21|45.81|47.52|45.12|48.26|45.86|47.41|45.01|0
1730855400000|2024-11-06 01:10:00|47.57|45.17|47.62|45.22|47.97|45.57|47.45|45.05|0
1730855700000|2024-11-06 01:15:00|47.67|45.27|47.54|45.14|47.99|45.59|47.51|45.11|0
1730856000000|2024-11-06 01:20:00|47.59|45.19|48.22|45.82|49.61|47.21|47.54|45.14|0
1730856300000|2024-11-06 01:25:00|48.25|45.85|47.8|45.4|48.26|45.86|47.59|45.19|0
1730856600000|2024-11-06 01:30:00|47.7|45.5|47.04|44.84|47.73|45.53|46.82|44.62|0
1730856900000|2024-11-06 01:35:00|47.03|44.83|47.32|45.12|47.44|45.24|46.93|44.73|0
1730857200000|2024-11-06 01:40:00|47.3|45.1|47.57|45.37|47.61|45.41|47.28|45.08|0
1730857500000|2024-11-06 01:45:00|47.54|45.34|48|45.8|48.05|45.85|47.46|45.26|0
1730857800000|2024-11-06 01:50:00|48.03|45.83|47|44.8|48.11|45.91|46.95|44.75|0
1730858100000|2024-11-06 01:55:00|46.89|44.69|46.65|44.45|47.13|44.93|46.65|44.45|0
1730858400000|2024-11-06 02:00:00|46.76|44.56|46.92|44.72|47.02|44.82|46.71|44.51|0
1730858700000|2024-11-06 02:05:00|46.94|44.74|45.6|43.4|46.96|44.76|45.44|43.24|0
1730859000000|2024-11-06 02:10:00|45.7|43.5|45.15|42.95|45.7|43.5|45.01|42.81|0
1730859300000|2024-11-06 02:15:00|45.16|42.96|44.42|42.22|45.26|43.06|44.42|42.22|0
1730859600000|2024-11-06 02:20:00|44.39|42.19|44.54|42.34|44.96|42.76|44.19|41.99|0
1730859900000|2024-11-06 02:25:00|44.56|42.36|43.27|41.07|44.62|42.42|43.25|41.05|0
1730860200000|2024-11-06 02:30:00|43.3|41.1|45.01|42.81|45.65|43.45|43.2|41|0
1730860500000|2024-11-06 02:35:00|45.04|42.84|44.38|42.18|45.24|43.04|44.18|41.98|0
1730860800000|2024-11-06 02:40:00|44.35|42.15|44.15|41.95|44.55|42.35|44.03|41.83|0
1730861100000|2024-11-06 02:45:00|44.05|41.85|43.24|41.04|44.1|41.9|43.24|41.04|0
1730861400000|2024-11-06 02:50:00|43.26|41.06|43.19|40.99|43.59|41.39|43.09|40.89|0
1730861700000|2024-11-06 02:55:00|43.14|40.94|42.94|40.74|43.3|41.1|42.9|40.7|0
1730862000000|2024-11-06 03:00:00|42.92|40.72|41.77|39.57|42.99|40.79|41.76|39.56|0
1730862300000|2024-11-06 03:05:00|41.88|39.68|42.57|40.37|42.72|40.52|41.88|39.68|0
1730862600000|2024-11-06 03:10:00|42.55|40.35|42.45|40.25|43.04|40.84|42.26|40.06|0
1730862900000|2024-11-06 03:15:00|42.4|40.2|42.67|40.47|43.14|40.94|42.35|40.15|0
1730863200000|2024-11-06 03:20:00|42.62|40.42|41.89|39.69|42.91|40.71|41.81|39.61|0
1730863500000|2024-11-06 03:25:00|41.9|39.7|41.91|39.71|41.96|39.76|41.22|39.02|0
1730863800000|2024-11-06 03:30:00|41.92|39.72|42.6|40.4|42.6|40.4|41.92|39.72|0
1730864100000|2024-11-06 03:35:00|42.54|40.34|42.16|39.96|43.12|40.92|42.07|39.87|0
1730864400000|2024-11-06 03:40:00|42.09|39.89|42.21|40.01|42.8|40.6|42.09|39.89|0
1730864700000|2024-11-06 03:45:00|42.23|40.03|42.52|40.32|42.73|40.53|42.11|39.91|0
1730865000000|2024-11-06 03:50:00|42.49|40.29|42.58|40.38|43.09|40.89|42.26|40.06|0
1730865300000|2024-11-06 03:55:00|42.62|40.42|42.23|40.03|42.85|40.65|42.11|39.91|0
1730865600000|2024-11-06 04:00:00|42.24|40.04|42.59|40.39|42.97|40.77|42.08|39.88|0
1730865900000|2024-11-06 04:05:00|42.6|40.4|42.73|40.53|42.8|40.6|42.53|40.33|0
1730866200000|2024-11-06 04:10:00|42.68|40.48|42|39.8|42.88|40.68|41.97|39.77|0
1730866500000|2024-11-06 04:15:00|42.03|39.83|43.15|40.95|43.15|40.95|41.94|39.74|0
1730866800000|2024-11-06 04:20:00|43.14|40.94|41.53|39.33|43.14|40.94|41.28|39.08|0
1730867100000|2024-11-06 04:25:00|41.54|39.34|41.24|39.04|41.7|39.5|41.17|38.97|0
1730867400000|2024-11-06 04:30:00|41.23|39.03|40.45|38.25|41.23|39.03|40.4|38.2|0
1730867700000|2024-11-06 04:35:00|40.49|38.29|40.61|38.41|40.91|38.71|40.47|38.27|0
1730868000000|2024-11-06 04:40:00|40.63|38.43|40.68|38.48|41.01|38.81|40.61|38.41|0
1730868300000|2024-11-06 04:45:00|40.82|38.62|40.88|38.68|41.02|38.82|40.76|38.56|0
1730868600000|2024-11-06 04:50:00|40.83|38.63|40.79|38.59|41.06|38.86|40.57|38.37|0
1730868900000|2024-11-06 04:55:00|40.82|38.62|40.83|38.63|40.84|38.64|40.47|38.27|0
1730869200000|2024-11-06 05:00:00|40.84|38.64|41.19|38.99|41.51|39.31|40.84|38.64|0
1730869500000|2024-11-06 05:05:00|41.18|38.98|41.69|39.49|41.7|39.5|41.17|38.97|0
1730869800000|2024-11-06 05:10:00|41.67|39.47|42.3|40.1|42.74|40.54|41.67|39.47|0
1730870100000|2024-11-06 05:15:00|42.35|40.15|40.97|38.77|42.38|40.18|40.85|38.65|0
1730870400000|2024-11-06 05:20:00|40.95|38.75|40.78|38.58|41.25|39.05|40.78|38.58|0
1730870700000|2024-11-06 05:25:00|40.82|38.62|40.63|38.43|40.84|38.64|40.3|38.1|0
1730871000000|2024-11-06 05:30:00|40.58|38.38|40.53|38.33|40.64|38.44|40.37|38.17|0
1730871300000|2024-11-06 05:35:00|40.55|38.35|40.47|38.27|40.61|38.41|40.43|38.23|0
1730871600000|2024-11-06 05:40:00|40.51|38.31|40.36|38.16|40.51|38.31|40.32|38.12|0
1730871900000|2024-11-06 05:45:00|40.39|38.19|40.08|37.88|40.39|38.19|39.92|37.72|0
1730872200000|2024-11-06 05:50:00|40.07|37.87|39.95|37.75|40.19|37.99|39.94|37.74|0
1730872500000|2024-11-06 05:55:00|39.91|37.71|39.91|37.71|40.03|37.83|39.65|37.45|0
1730872800000|2024-11-06 06:00:00|39.83|37.63|40.04|37.84|40.17|37.97|39.83|37.63|0
1730873100000|2024-11-06 06:05:00|40.03|37.83|40.16|37.96|40.45|38.25|39.98|37.78|0
1730873400000|2024-11-06 06:10:00|40.19|37.99|40.19|37.99|40.38|38.18|40.06|37.86|0
1730873700000|2024-11-06 06:15:00|40.2|38|39.29|37.09|40.2|38|39.29|37.09|0
1730874000000|2024-11-06 06:20:00|39.32|37.12|38.79|36.59|39.36|37.16|38.72|36.52|0
1730874300000|2024-11-06 06:25:00|38.8|36.6|38.46|36.26|38.85|36.65|38.46|36.26|0
1730874600000|2024-11-06 06:30:00|38.44|36.24|38.13|35.93|38.48|36.28|37.85|35.65|0
1730874900000|2024-11-06 06:35:00|38.16|35.96|37.87|35.67|38.28|36.08|37.67|35.47|0
1730875200000|2024-11-06 06:40:00|37.91|35.71|37.78|35.58|38.07|35.87|37.67|35.47|0
1730875500000|2024-11-06 06:45:00|37.77|35.57|37.8|35.6|37.99|35.79|37.72|35.52|0
1730875800000|2024-11-06 06:50:00|37.82|35.62|37.51|35.31|37.92|35.72|37.45|35.25|0
1730876100000|2024-11-06 06:55:00|37.53|35.33|37.93|35.73|37.93|35.73|37.27|35.07|0
1730876400000|2024-11-06 07:00:00|37.9|35.7|36.97|34.77|37.91|35.71|36.9|34.7|0
1730876700000|2024-11-06 07:05:00|37|34.8|36.45|34.25|37.08|34.88|36.36|34.16|0
1730877000000|2024-11-06 07:10:00|36.47|34.27|36.36|34.16|36.7|34.5|36.34|34.14|0
1730877300000|2024-11-06 07:15:00|36.34|34.14|36.36|34.16|36.55|34.35|36.34|34.14|0
1730877600000|2024-11-06 07:20:00|36.35|34.15|36.68|34.48|36.77|34.57|36.14|33.94|0
1730877900000|2024-11-06 07:25:00|36.69|34.49|36.72|34.52|38.96|36.76|36.54|34.34|0
1730878200000|2024-11-06 07:30:00|36.7|34.5|36.17|33.97|36.71|34.51|36.17|33.97|0
1730878500000|2024-11-06 07:35:00|36.2|34|35.95|33.75|36.2|34|35.6|33.4|0
1730878800000|2024-11-06 07:40:00|36.03|33.83|36.83|34.63|36.85|34.65|36.02|33.82|0
1730879100000|2024-11-06 07:45:00|36.78|34.58|37.05|34.85|37.2|35|36.67|34.47|0
1730879400000|2024-11-06 07:50:00|37.04|34.84|36.89|34.69|37.61|35.41|36.8|34.6|0
1730879700000|2024-11-06 07:55:00|36.92|34.72|36.14|33.94|36.94|34.74|35.9|33.7|0
1730880000000|2024-11-06 08:00:00|36.12|33.92|36.73|34.53|36.86|34.66|36.12|33.92|0
1730880300000|2024-11-06 08:05:00|36.85|34.65|36.94|34.74|37.02|34.82|36.62|34.42|0
1730880600000|2024-11-06 08:10:00|36.99|34.79|36.33|34.13|37.03|34.83|36.25|34.05|0
1730880900000|2024-11-06 08:15:00|36.31|34.11|36.78|34.58|36.86|34.66|36.12|33.92|0
1730881200000|2024-11-06 08:20:00|36.76|34.56|36.29|34.09|36.78|34.58|36.07|33.87|0
1730881500000|2024-11-06 08:25:00|36.28|34.08|36.11|33.91|36.54|34.34|36.06|33.86|0
1730881800000|2024-11-06 08:30:00|36.09|33.89|35.87|33.67|36.75|34.55|35.71|33.51|0
1730882100000|2024-11-06 08:35:00|35.88|33.68|35.49|33.29|35.94|33.74|35.48|33.28|0
1730882400000|2024-11-06 08:40:00|35.45|33.25|35.6|33.4|35.66|33.46|35.23|33.03|0
1730882700000|2024-11-06 08:45:00|35.58|33.38|34.73|32.53|35.62|33.42|34.62|32.42|0
1730883000000|2024-11-06 08:50:00|34.74|32.54|34.29|32.09|34.74|32.54|33.87|31.67|0
1730883300000|2024-11-06 08:55:00|34.3|32.1|34.53|32.33|34.59|32.39|34.24|32.04|0
1730883600000|2024-11-06 09:00:00|34.55|32.35|34.9|32.7|34.96|32.76|34.55|32.35|0
1730883900000|2024-11-06 09:05:00|34.91|32.71|35.17|32.97|35.23|33.03|34.84|32.64|0
1730884200000|2024-11-06 09:10:00|35.11|32.91|35.25|33.05|35.41|33.21|35.05|32.85|0
1730884500000|2024-11-06 09:15:00|35.21|33.01|35.41|33.21|35.42|33.22|35.18|32.98|0
1730884800000|2024-11-06 09:20:00|35.46|33.26|35.31|33.11|35.58|33.38|35.12|32.92|0
1730885100000|2024-11-06 09:25:00|35.32|33.12|35.27|33.07|35.42|33.22|35.21|33.01|0
1730885400000|2024-11-06 09:30:00|35.26|33.06|34.91|32.71|35.3|33.1|34.76|32.56|0
1730885700000|2024-11-06 09:35:00|34.93|32.73|35.16|32.96|35.18|32.98|34.69|32.49|0
1730886000000|2024-11-06 09:40:00|35.17|32.97|35.1|32.9|35.19|32.99|34.92|32.72|0
1730886300000|2024-11-06 09:45:00|35.12|32.92|35|32.8|35.14|32.94|34.89|32.69|0
1730886600000|2024-11-06 09:50:00|34.99|32.79|34.68|32.48|35.01|32.81|34.57|32.37|0
1730886900000|2024-11-06 09:55:00|34.7|32.5|34.29|32.09|34.78|32.58|34.29|32.09|0
1730887200000|2024-11-06 10:00:00|34.31|32.11|34.61|32.41|34.61|32.41|34.19|31.99|0
1730887500000|2024-11-06 10:05:00|34.51|32.31|34.76|32.56|34.97|32.77|34.51|32.31|0
1730887800000|2024-11-06 10:10:00|34.75|32.55|34.71|32.51|34.92|32.72|34.53|32.33|0
1730888100000|2024-11-06 10:15:00|34.68|32.48|34.53|32.33|34.69|32.49|34.4|32.2|0
1730888400000|2024-11-06 10:20:00|34.52|32.32|34.58|32.38|34.65|32.45|34.44|32.24|0
1730888700000|2024-11-06 10:25:00|34.59|32.39|34.3|32.1|34.59|32.39|34.3|32.1|0
1730889000000|2024-11-06 10:30:00|34.34|32.14|35.48|33.28|35.48|33.28|34.16|31.96|0
1730889300000|2024-11-06 10:35:00|35.5|33.3|34.15|31.95|35.5|33.3|34.03|31.83|0
1730889600000|2024-11-06 10:40:00|34.14|31.94|34.28|32.08|34.42|32.22|34.14|31.94|0
1730889900000|2024-11-06 10:45:00|34.27|32.07|34.3|32.1|34.33|32.13|34.12|31.92|0
1730890200000|2024-11-06 10:50:00|34.29|32.09|34.3|32.1|34.39|32.19|33.94|31.74|0
1730890500000|2024-11-06 10:55:00|34.27|32.07|34.22|32.02|34.34|32.14|34.14|31.94|0
1730890800000|2024-11-06 11:00:00|34.21|32.01|34.39|32.19|34.51|32.31|34.13|31.93|0
1730891100000|2024-11-06 11:05:00|34.38|32.18|34.18|31.98|34.48|32.28|34.17|31.97|0
1730891400000|2024-11-06 11:10:00|34.17|31.97|34.14|31.94|34.33|32.13|34.14|31.94|0
1730891700000|2024-11-06 11:15:00|34.13|31.93|33.94|31.74|34.15|31.95|33.91|31.71|0
1730892000000|2024-11-06 11:20:00|33.96|31.76|33.9|31.7|34.06|31.86|33.88|31.68|0
1730892300000|2024-11-06 11:25:00|33.92|31.72|34.22|32.02|34.3|32.1|33.91|31.71|0
1730892600000|2024-11-06 11:30:00|34.16|31.96|34.45|32.25|34.45|32.25|34.16|31.96|0
1730892900000|2024-11-06 11:35:00|34.44|32.24|34.76|32.56|34.76|32.56|34.3|32.1|0
1730893200000|2024-11-06 11:40:00|34.81|32.61|34.94|32.74|35.03|32.83|34.63|32.43|0
1730893500000|2024-11-06 11:45:00|34.96|32.76|35.02|32.82|35.04|32.84|34.71|32.51|0
1730893800000|2024-11-06 11:50:00|35.04|32.84|35.72|33.52|36.09|33.89|35.02|32.82|0
1730894100000|2024-11-06 11:55:00|35.62|33.42|35.69|33.49|35.82|33.62|35.39|33.19|0
1730894400000|2024-11-06 12:00:00|35.66|33.46|35.02|32.82|35.93|33.73|35|32.8|0
1730894700000|2024-11-06 12:05:00|35.03|32.83|34.83|32.63|35.18|32.98|34.81|32.61|0
1730895000000|2024-11-06 12:10:00|34.82|32.62|34.48|32.28|34.83|32.63|34.48|32.28|0
1730895300000|2024-11-06 12:15:00|34.49|32.29|34.29|32.09|34.58|32.38|34.13|31.93|0
1730895600000|2024-11-06 12:20:00|34.31|32.11|34.79|32.59|34.82|32.62|34.28|32.08|0
1730895900000|2024-11-06 12:25:00|34.78|32.58|34.57|32.37|34.84|32.64|34.53|32.33|0
1730896200000|2024-11-06 12:30:00|34.56|32.36|34.11|31.91|34.76|32.56|34.11|31.91|0
1730896500000|2024-11-06 12:35:00|34.14|31.94|34.32|32.12|34.32|32.12|34.14|31.94|0
1730896800000|2024-11-06 12:40:00|34.34|32.14|33.99|31.79|34.4|32.2|33.99|31.79|0
1730897100000|2024-11-06 12:45:00|34.02|31.82|33.93|31.73|34.02|31.82|33.49|31.29|0
1730897400000|2024-11-06 12:50:00|33.91|31.71|33.89|31.69|34.07|31.87|33.87|31.67|0
1730897700000|2024-11-06 12:55:00|33.91|31.71|34.09|31.89|34.18|31.98|33.81|31.61|0
1730898000000|2024-11-06 13:00:00|34.06|31.86|34.4|32.2|34.52|32.32|34.01|31.81|0
1730898300000|2024-11-06 13:05:00|34.42|32.22|34.33|32.13|34.44|32.24|34.18|31.98|0
1730898600000|2024-11-06 13:10:00|34.3|32.1|34.36|32.16|34.75|32.55|33.98|31.78|0
1730898900000|2024-11-06 13:15:00|34.34|32.14|34.07|31.87|34.4|32.2|33.95|31.75|0
1730899200000|2024-11-06 13:20:00|34.05|31.85|33.75|31.55|34.05|31.85|33.34|31.14|0
1730899500000|2024-11-06 13:25:00|33.81|31.61|33.72|31.52|33.98|31.78|33.58|31.38|0
1730899800000|2024-11-06 13:30:00|33.69|31.49|33.74|31.54|33.94|31.74|33.61|31.41|0
1730900100000|2024-11-06 13:35:00|33.76|31.56|33.91|31.71|34.14|31.94|33.72|31.52|0
1730900400000|2024-11-06 13:40:00|33.9|31.7|34.24|32.04|34.26|32.06|33.88|31.68|0
1730900700000|2024-11-06 13:45:00|34.25|32.05|34.72|32.52|34.72|32.52|34.25|32.05|0
1730901000000|2024-11-06 13:50:00|34.73|32.53|34.51|32.31|34.73|32.53|34.41|32.21|0
1730901300000|2024-11-06 13:55:00|34.5|32.3|34.59|32.39|34.67|32.47|34.24|32.04|0
1730901600000|2024-11-06 14:00:00|34.61|32.41|35.09|32.89|35.17|32.97|34.6|32.4|0
1730901900000|2024-11-06 14:05:00|35.08|32.88|34.62|32.42|35.09|32.89|34.59|32.39|0
1730902200000|2024-11-06 14:10:00|34.65|32.45|34.77|32.57|35|32.8|34.48|32.28|0
1730902500000|2024-11-06 14:15:00|34.78|32.58|34.54|32.34|34.78|32.58|34.36|32.16|0
1730902800000|2024-11-06 14:20:00|34.52|32.32|34.81|32.61|34.84|32.64|34.48|32.28|0
1730903100000|2024-11-06 14:25:00|34.64|32.44|34.17|31.97|34.71|32.51|34.11|31.91|0
1730903400000|2024-11-06 14:30:00|34.15|31.95|34.91|32.71|35.26|33.06|34.11|31.91|0
1730903700000|2024-11-06 14:35:00|34.81|32.61|34.7|32.5|35.1|32.9|34.43|32.23|0
1730904000000|2024-11-06 14:40:00|34.68|32.48|36.15|33.95|36.19|33.99|34.12|31.92|0
1730904300000|2024-11-06 14:45:00|35.99|33.79|37.26|35.06|37.42|35.22|35.98|33.78|0
1730904600000|2024-11-06 14:50:00|37.31|35.11|37.75|35.55|37.88|35.68|37.26|35.06|0
1730904900000|2024-11-06 14:55:00|37.66|35.46|37.79|35.59|38.33|36.13|35.82|33.62|0
1730905200000|2024-11-06 15:00:00|37.72|35.52|37.23|35.03|37.72|35.52|36.73|34.53|0
1730905500000|2024-11-06 15:05:00|37.19|34.99|36.93|34.73|37.61|35.41|36.86|34.66|0
1730905800000|2024-11-06 15:10:00|36.77|34.57|36.56|34.36|36.97|34.77|36.41|34.21|0
1730906100000|2024-11-06 15:15:00|36.58|34.38|36.08|33.88|36.76|34.56|35.95|33.75|0
1730906400000|2024-11-06 15:20:00|36.06|33.86|35.63|33.43|36.17|33.97|35.53|33.33|0
1730906700000|2024-11-06 15:25:00|35.61|33.41|35.34|33.14|35.97|33.77|35.15|32.95|0
1730907000000|2024-11-06 15:30:00|35.29|33.09|35.79|33.59|35.79|33.59|35.17|32.97|0
1730907300000|2024-11-06 15:35:00|35.71|33.51|36.4|34.2|36.4|34.2|35.59|33.39|0
1730907600000|2024-11-06 15:40:00|36.27|34.07|36.64|34.44|37.49|35.29|35.92|33.72|0
1730907900000|2024-11-06 15:45:00|36.71|34.51|36.47|34.27|36.86|34.66|36.37|34.17|0
1730908200000|2024-11-06 15:50:00|36.49|34.29|37.17|34.97|37.52|35.32|36.45|34.25|0
1730908500000|2024-11-06 15:55:00|37.15|34.95|36.99|34.79|37.23|35.03|36.8|34.6|0
1730908800000|2024-11-06 16:00:00|37.03|34.83|37.32|35.12|37.61|35.41|37.01|34.81|0
1730909100000|2024-11-06 16:05:00|37.3|35.1|36.97|34.77|37.41|35.21|36.7|34.5|0
1730909400000|2024-11-06 16:10:00|36.96|34.76|36.21|34.01|36.97|34.77|36.16|33.96|0
1730909700000|2024-11-06 16:15:00|36.19|33.99|36.33|34.13|36.59|34.39|36.08|33.88|0
1730910000000|2024-11-06 16:20:00|36.31|34.11|36.44|34.24|36.9|34.7|36.31|34.11|0
1730910300000|2024-11-06 16:25:00|36.42|34.22|35.15|32.95|36.52|34.32|34.98|32.78|0
1730910600000|2024-11-06 16:30:00|35.06|32.86|35.02|32.82|35.08|32.88|34.79|32.59|0
1730910900000|2024-11-06 16:35:00|34.98|32.78|34.62|32.42|35.06|32.86|34.6|32.4|0
1730911200000|2024-11-06 16:40:00|34.58|32.38|35.04|32.84|35.11|32.91|34.56|32.36|0
1730911500000|2024-11-06 16:45:00|35|32.8|35.04|32.84|35.19|32.99|34.94|32.74|0
1730911800000|2024-11-06 16:50:00|34.98|32.78|34.98|32.78|35.16|32.96|34.85|32.65|0
1730912100000|2024-11-06 16:55:00|34.93|32.73|34.83|32.63|35|32.8|34.79|32.59|0
1730912400000|2024-11-06 17:00:00|34.89|32.69|34.93|32.73|35.2|33|34.87|32.67|0
1730912700000|2024-11-06 17:05:00|34.91|32.71|34.94|32.74|35.04|32.84|34.87|32.67|0
1730913000000|2024-11-06 17:10:00|34.95|32.75|34.6|32.4|34.99|32.79|34.56|32.36|0
1730913300000|2024-11-06 17:15:00|34.58|32.38|35.05|32.85|35.16|32.96|34.58|32.38|0
1730913600000|2024-11-06 17:20:00|35.03|32.83|34.98|32.78|35.2|33|34.9|32.7|0
1730913900000|2024-11-06 17:25:00|35.03|32.83|34.86|32.66|35.11|32.91|34.78|32.58|0
1730914200000|2024-11-06 17:30:00|34.88|32.68|34.84|32.64|35.03|32.83|34.78|32.58|0
1730914500000|2024-11-06 17:35:00|34.88|32.68|34.88|32.68|34.94|32.74|34.65|32.45|0
1730914800000|2024-11-06 17:40:00|34.86|32.66|34.73|32.53|34.88|32.68|34.65|32.45|0
1730915100000|2024-11-06 17:45:00|34.71|32.51|34.34|32.14|34.73|32.53|34.26|32.06|0
1730915400000|2024-11-06 17:50:00|34.38|32.18|34.42|32.22|34.67|32.47|34.3|32.1|0
1730915700000|2024-11-06 17:55:00|34.4|32.2|34.42|32.22|34.48|32.28|34.29|32.09|0
1730916000000|2024-11-06 18:00:00|34.44|32.24|35.32|33.12|35.32|33.12|34.11|31.91|0
1730916300000|2024-11-06 18:05:00|35.3|33.1|35.17|32.97|35.43|33.23|35.16|32.96|0
1730916600000|2024-11-06 18:10:00|35.19|32.99|35.02|32.82|35.23|33.03|34.92|32.72|0
1730916900000|2024-11-06 18:15:00|35|32.8|34.84|32.64|35.1|32.9|34.84|32.64|0
1730917200000|2024-11-06 18:20:00|34.82|32.62|35|32.8|35.23|33.03|34.82|32.62|0
1730917500000|2024-11-06 18:25:00|34.98|32.78|34.77|32.57|35.06|32.86|34.71|32.51|0
1730917800000|2024-11-06 18:30:00|34.71|32.51|34.58|32.38|34.85|32.65|34.58|32.38|0
1730918100000|2024-11-06 18:35:00|34.6|32.4|34.73|32.53|34.81|32.61|34.58|32.38|0
1730918400000|2024-11-06 18:40:00|34.75|32.55|34.66|32.46|34.79|32.59|34.52|32.32|0
1730918700000|2024-11-06 18:45:00|34.64|32.44|34.4|32.2|34.66|32.46|34.36|32.16|0
1730919000000|2024-11-06 18:50:00|34.42|32.22|35.31|33.11|35.87|33.67|34.4|32.2|0
1730919300000|2024-11-06 18:55:00|35.29|33.09|35.36|33.16|35.5|33.3|35.21|33.01|0
1730919600000|2024-11-06 19:00:00|35.35|33.15|35.31|33.11|35.37|33.17|35.09|32.89|0
1730919900000|2024-11-06 19:05:00|35.29|33.09|35.43|33.23|35.75|33.55|35.29|33.09|0
1730920200000|2024-11-06 19:10:00|35.44|33.24|35.26|33.06|35.6|33.4|35.12|32.92|0
1730920500000|2024-11-06 19:15:00|35.29|33.09|35.26|33.06|35.41|33.21|35.22|33.02|0
1730920800000|2024-11-06 19:20:00|35.24|33.04|35.28|33.08|35.37|33.17|35.16|32.96|0
1730921100000|2024-11-06 19:25:00|35.26|33.06|35.14|32.94|35.28|33.08|35.05|32.85|0
1730921400000|2024-11-06 19:30:00|35.16|32.96|35.15|32.95|35.16|32.96|34.89|32.69|0
1730921700000|2024-11-06 19:35:00|35.18|32.98|35.17|32.97|35.24|33.04|34.97|32.77|0
1730922000000|2024-11-06 19:40:00|35.22|33.02|35.34|33.14|35.42|33.22|35.19|32.99|0
1730922300000|2024-11-06 19:45:00|35.33|33.13|35.17|32.97|35.36|33.16|35.05|32.85|0
1730922600000|2024-11-06 19:50:00|35.19|32.99|35.33|33.13|35.46|33.26|35.19|32.99|0
1730922900000|2024-11-06 19:55:00|35.38|33.18|35.15|32.95|35.44|33.24|35.06|32.86|0
1730923200000|2024-11-06 20:00:00|35.17|32.97|35.1|32.9|35.21|33.01|35|32.8|0
1730923500000|2024-11-06 20:05:00|35.12|32.92|34.77|32.57|35.12|32.92|34.77|32.57|0
1730923800000|2024-11-06 20:10:00|34.75|32.55|34.32|32.12|34.86|32.66|34.32|32.12|0
1730924100000|2024-11-06 20:15:00|34.37|32.17|34.38|32.18|34.49|32.29|34.22|32.02|0
1730924400000|2024-11-06 20:20:00|34.39|32.19|34.73|32.53|34.89|32.69|34.32|32.12|0
1730924700000|2024-11-06 20:25:00|34.71|32.51|34.64|32.44|34.75|32.55|34.48|32.28|0
1730925000000|2024-11-06 20:30:00|34.6|32.4|34.54|32.34|34.64|32.44|34.36|32.16|0
1730925300000|2024-11-06 20:35:00|34.56|32.36|34.89|32.69|34.89|32.69|34.48|32.28|0
1730925600000|2024-11-06 20:40:00|34.91|32.71|35.13|32.93|35.18|32.98|34.48|32.28|0
1730925900000|2024-11-06 20:45:00|35.15|32.95|34.79|32.59|35.26|33.06|34.73|32.53|0
1730926200000|2024-11-06 20:50:00|34.77|32.57|35.56|33.36|35.71|33.51|34.75|32.55|0
1730926500000|2024-11-06 20:55:00|35.34|33.14|35.48|33.28|35.71|33.51|35.21|33.01|0
1730926800000|2024-11-06 21:00:00|35.44|33.24|35.27|33.07|35.44|33.24|35.05|32.85|0
1730927100000|2024-11-06 21:05:00|35.29|33.09|35.41|33.21|35.44|33.24|35.21|33.01|0
1730927400000|2024-11-06 21:10:00|35.39|33.19|35.52|33.32|35.52|33.32|35.37|33.17|0
1730927700000|2024-11-06 21:15:00|35.57|33.17|34.9|32.5|35.66|33.26|34.9|32.5|0
1730928000000|2024-11-06 21:20:00|34.89|32.49|34.86|32.46|34.96|32.56|34.79|32.39|0
1730928300000|2024-11-06 21:25:00|34.88|32.48|34.8|32.4|34.95|32.55|34.79|32.39|0
1730928600000|2024-11-06 21:30:00|34.8|32.4|34.85|32.45|34.87|32.47|34.79|32.39|0
1730928900000|2024-11-06 21:35:00|34.87|32.47|34.85|32.45|34.94|32.54|34.83|32.43|0
1730929200000|2024-11-06 21:40:00|34.87|32.47|34.87|32.47|34.89|32.49|34.76|32.36|0
1730929500000|2024-11-06 21:45:00|34.89|32.49|34.6|32.2|34.89|32.49|34.6|32.2|0
1730929800000|2024-11-06 21:50:00|34.62|32.22|34.5|32.1|34.62|32.22|34.4|32|0
1730930100000|2024-11-06 21:55:00|34.52|32.12|34.31|31.91|34.52|32.12|34.28|31.88|0
1730930400000|2024-11-06 22:00:00|34.35|31.95|34.36|31.96|34.39|31.99|34.32|31.92|0
1730930700000|2024-11-06 22:05:00|34.37|31.97|34.29|31.89|34.39|31.99|34.29|31.89|0
1730931000000|2024-11-06 22:10:00|34.32|31.92|34.26|31.86|34.32|31.92|34.26|31.86|0
1730931300000|2024-11-06 22:15:00|34.3|31.9|34.35|31.95|34.38|31.98|34.28|31.88|0
1730931600000|2024-11-06 22:20:00|34.33|31.93|34.44|32.04|34.44|32.04|34.33|31.93|0
1730931900000|2024-11-06 22:25:00|34.43|32.03|34.42|32.02|34.43|32.03|34.41|32.01|0
1730932200000|2024-11-06 22:30:00|34.46|32.06|34.46|32.06|34.47|32.07|34.46|32.06|0
1730932500000|2024-11-06 22:35:00|34.47|32.07|34.56|32.16|34.56|32.16|34.47|32.07|0
1730932800000|2024-11-06 22:40:00|34.58|32.18|34.61|32.21|34.68|32.28|34.57|32.17|0
1730933100000|2024-11-06 22:45:00|34.59|32.19|34.58|32.18|34.61|32.21|34.58|32.18|0
1730933400000|2024-11-06 22:50:00|34.54|32.14|34.5|32.1|34.54|32.14|34.5|32.1|0
1730933700000|2024-11-06 22:55:00|34.49|32.09|34.49|32.09|34.51|32.11|34.46|32.06|0
1730934000000|2024-11-06 23:00:00|34.47|32.07|34.63|32.23|34.72|32.32|34.47|32.07|0
1730934300000|2024-11-06 23:05:00|34.64|32.24|34.66|32.26|34.76|32.36|34.58|32.18|0
1730934600000|2024-11-06 23:10:00|34.64|32.24|34.62|32.22|34.65|32.25|34.6|32.2|0
1730934900000|2024-11-06 23:15:00|34.64|32.24|34.82|32.42|34.86|32.46|34.61|32.21|0
1730935200000|2024-11-06 23:20:00|34.84|32.44|34.84|32.44|34.86|32.46|34.76|32.36|0
1730935500000|2024-11-06 23:25:00|34.82|32.42|34.71|32.31|34.88|32.48|34.7|32.3|0
1730935800000|2024-11-06 23:30:00|34.73|32.33|34.83|32.43|34.86|32.46|34.71|32.31|0
1730936100000|2024-11-06 23:35:00|34.81|32.41|34.79|32.39|34.86|32.46|34.79|32.39|0
1730936400000|2024-11-06 23:40:00|34.81|32.41|34.99|32.59|35.08|32.68|34.79|32.39|0
1730936700000|2024-11-06 23:45:00|34.97|32.57|34.95|32.55|34.97|32.57|34.87|32.47|0
1730937000000|2024-11-06 23:50:00|34.97|32.57|34.99|32.59|35.05|32.65|34.95|32.55|0
1730937300000|2024-11-06 23:55:00|35|32.6|35.03|32.63|35.05|32.65|34.95|32.55|0
1730937600000|2024-11-07 00:00:00|35.02|32.62|34.8|32.4|35.03|32.63|34.74|32.34|0
1730937900000|2024-11-07 00:05:00|34.82|32.42|34.86|32.46|34.88|32.48|34.66|32.26|0
1730938200000|2024-11-07 00:10:00|34.83|32.43|34.8|32.4|34.84|32.44|34.7|32.3|0
1730938500000|2024-11-07 00:15:00|34.79|32.39|34.72|32.32|34.82|32.42|34.62|32.22|0
1730938800000|2024-11-07 00:20:00|34.71|32.31|35.08|32.68|35.14|32.74|34.71|32.31|0
1730939100000|2024-11-07 00:25:00|35.07|32.67|35.25|32.85|35.27|32.87|35.04|32.64|0
1730939400000|2024-11-07 00:30:00|35.26|32.86|35.23|32.83|35.32|32.92|35.18|32.78|0
1730939700000|2024-11-07 00:35:00|35.22|32.82|35.12|32.72|35.22|32.82|35.1|32.7|0
1730940000000|2024-11-07 00:40:00|35.14|32.74|35.23|32.83|35.27|32.87|35.1|32.7|0
1730940300000|2024-11-07 00:45:00|35.24|32.84|35.43|33.03|35.43|33.03|35.19|32.79|0
1730940600000|2024-11-07 00:50:00|35.4|33|35.38|32.98|35.47|33.07|35.32|32.92|0
1730940900000|2024-11-07 00:55:00|35.36|32.96|35.32|32.92|35.39|32.99|35.24|32.84|0
1730941200000|2024-11-07 01:00:00|35.34|32.94|35.3|32.9|35.38|32.98|35.25|32.85|0
1730941500000|2024-11-07 01:05:00|35.32|32.92|35.38|32.98|35.4|33|35.27|32.87|0
1730941800000|2024-11-07 01:10:00|35.39|32.99|35.11|32.71|35.39|32.99|35.09|32.69|0
1730942100000|2024-11-07 01:15:00|35.1|32.7|35.17|32.77|35.27|32.87|35.09|32.69|0
1730942400000|2024-11-07 01:20:00|35.19|32.79|35.12|32.72|35.24|32.84|35.04|32.64|0
1730942700000|2024-11-07 01:25:00|35.17|32.77|35.08|32.68|35.21|32.81|35.05|32.65|0
1730943000000|2024-11-07 01:30:00|34.98|32.78|34.73|32.53|35.04|32.84|34.69|32.49|0
1730943300000|2024-11-07 01:35:00|34.78|32.58|34.45|32.25|34.78|32.58|34.35|32.15|0
1730943600000|2024-11-07 01:40:00|34.47|32.27|34.78|32.58|34.81|32.61|34.45|32.25|0
1730943900000|2024-11-07 01:45:00|34.76|32.56|34.64|32.44|34.76|32.56|34.57|32.37|0
1730944200000|2024-11-07 01:50:00|34.61|32.41|34.73|32.53|34.79|32.59|34.61|32.41|0
1730944500000|2024-11-07 01:55:00|34.71|32.51|34.57|32.37|34.71|32.51|34.53|32.33|0
1730944800000|2024-11-07 02:00:00|34.58|32.38|34.65|32.45|34.7|32.5|34.5|32.3|0
1730945100000|2024-11-07 02:05:00|34.66|32.46|34.64|32.44|34.72|32.52|34.56|32.36|0
1730945400000|2024-11-07 02:10:00|34.66|32.46|34.72|32.52|34.81|32.61|34.63|32.43|0
1730945700000|2024-11-07 02:15:00|34.7|32.5|34.52|32.32|34.72|32.52|34.44|32.24|0
1730946000000|2024-11-07 02:20:00|34.53|32.33|34.6|32.4|34.62|32.42|34.49|32.29|0
1730946300000|2024-11-07 02:25:00|34.61|32.41|34.63|32.43|34.69|32.49|34.57|32.37|0
1730946600000|2024-11-07 02:30:00|34.59|32.39|34.69|32.49|34.74|32.54|34.57|32.37|0
1730946900000|2024-11-07 02:35:00|34.71|32.51|34.69|32.49|34.76|32.56|34.63|32.43|0
1730947200000|2024-11-07 02:40:00|34.67|32.47|34.73|32.53|34.77|32.57|34.65|32.45|0
1730947500000|2024-11-07 02:45:00|34.72|32.52|34.67|32.47|34.81|32.61|34.67|32.47|0
1730947800000|2024-11-07 02:50:00|34.65|32.45|34.65|32.45|34.77|32.57|34.63|32.43|0
1730948100000|2024-11-07 02:55:00|34.67|32.47|34.71|32.51|34.79|32.59|34.67|32.47|0
1730948400000|2024-11-07 03:00:00|34.7|32.5|34.66|32.46|34.7|32.5|34.56|32.36|0
1730948700000|2024-11-07 03:05:00|34.67|32.47|34.64|32.44|34.74|32.54|34.64|32.44|0
1730949000000|2024-11-07 03:10:00|34.62|32.42|34.64|32.44|34.64|32.44|34.42|32.22|0
1730949300000|2024-11-07 03:15:00|34.62|32.42|34.35|32.15|34.62|32.42|34.35|32.15|0
1730949600000|2024-11-07 03:20:00|34.33|32.13|34.11|31.91|34.33|32.13|33.99|31.79|0
1730949900000|2024-11-07 03:25:00|34.09|31.89|34.07|31.87|34.17|31.97|34.07|31.87|0
1730950200000|2024-11-07 03:30:00|34.09|31.89|34.17|31.97|34.17|31.97|34.07|31.87|0
1730950500000|2024-11-07 03:35:00|34.19|31.99|34.27|32.07|34.33|32.13|34.19|31.99|0
1730950800000|2024-11-07 03:40:00|34.25|32.05|34.1|31.9|34.25|32.05|34.07|31.87|0
1730951100000|2024-11-07 03:45:00|34.08|31.88|34.1|31.9|34.16|31.96|34.06|31.86|0
1730951400000|2024-11-07 03:50:00|34.12|31.92|34.2|32|34.24|32.04|34.11|31.91|0
1730951700000|2024-11-07 03:55:00|34.22|32.02|34.24|32.04|34.28|32.08|34.22|32.02|0
1730952000000|2024-11-07 04:00:00|34.22|32.02|34.28|32.08|34.29|32.09|34.18|31.98|0
1730952300000|2024-11-07 04:05:00|34.27|32.07|34.32|32.12|34.39|32.19|34.27|32.07|0
1730952600000|2024-11-07 04:10:00|34.34|32.14|34.3|32.1|34.34|32.14|34.28|32.08|0
1730952900000|2024-11-07 04:15:00|34.28|32.08|34.25|32.05|34.3|32.1|34.25|32.05|0
1730953200000|2024-11-07 04:20:00|34.23|32.03|34.31|32.11|34.34|32.14|34.23|32.03|0
1730953500000|2024-11-07 04:25:00|34.29|32.09|34.24|32.04|34.29|32.09|34.21|32.01|0
1730953800000|2024-11-07 04:30:00|34.25|32.05|34.27|32.07|34.29|32.09|34.23|32.03|0
1730954100000|2024-11-07 04:35:00|34.25|32.05|34.21|32.01|34.27|32.07|34.15|31.95|0
1730954400000|2024-11-07 04:40:00|34.2|32|34.15|31.95|34.23|32.03|34.15|31.95|0
1730954700000|2024-11-07 04:45:00|34.13|31.93|34.1|31.9|34.13|31.93|34.06|31.86|0
1730955000000|2024-11-07 04:50:00|34.11|31.91|33.98|31.78|34.12|31.92|33.86|31.66|0
1730955300000|2024-11-07 04:55:00|34|31.8|34.02|31.82|34.08|31.88|34|31.8|0
1730955600000|2024-11-07 05:00:00|34.04|31.84|34.14|31.94|34.14|31.94|34.01|31.81|0
1730955900000|2024-11-07 05:05:00|34.12|31.92|33.92|31.72|34.12|31.92|33.88|31.68|0
1730956200000|2024-11-07 05:10:00|33.94|31.74|33.93|31.73|33.94|31.74|33.86|31.66|0
1730956500000|2024-11-07 05:15:00|33.94|31.74|33.99|31.79|34.01|31.81|33.87|31.67|0
1730956800000|2024-11-07 05:20:00|33.97|31.77|33.89|31.69|33.97|31.77|33.85|31.65|0
1730957100000|2024-11-07 05:25:00|33.88|31.68|33.99|31.79|33.99|31.79|33.85|31.65|0
1730957400000|2024-11-07 05:30:00|34.01|31.81|33.91|31.71|34.01|31.81|33.79|31.59|0
1730957700000|2024-11-07 05:35:00|33.93|31.73|34.05|31.85|34.05|31.85|33.93|31.73|0
1730958000000|2024-11-07 05:40:00|34.03|31.83|33.98|31.78|34.07|31.87|33.93|31.73|0
1730958300000|2024-11-07 05:45:00|33.99|31.79|33.86|31.66|34.01|31.81|33.86|31.66|0
1730958600000|2024-11-07 05:50:00|33.88|31.68|33.8|31.6|33.88|31.68|33.76|31.56|0
1730958900000|2024-11-07 05:55:00|33.82|31.62|33.76|31.56|33.84|31.64|33.72|31.52|0
1730959200000|2024-11-07 06:00:00|33.74|31.54|33.8|31.6|33.83|31.63|33.72|31.52|0
1730959500000|2024-11-07 06:05:00|33.78|31.58|33.86|31.66|33.86|31.66|33.78|31.58|0
1730959800000|2024-11-07 06:10:00|33.84|31.64|33.84|31.64|33.9|31.7|33.8|31.6|0
1730960100000|2024-11-07 06:15:00|33.82|31.62|33.85|31.65|33.9|31.7|33.82|31.62|0
1730960400000|2024-11-07 06:20:00|33.87|31.67|33.68|31.48|33.87|31.67|33.65|31.45|0
1730960700000|2024-11-07 06:25:00|33.69|31.49|33.63|31.43|33.73|31.53|33.61|31.41|0
1730961000000|2024-11-07 06:30:00|33.66|31.46|33.81|31.61|33.81|31.61|33.63|31.43|0
1730961300000|2024-11-07 06:35:00|33.83|31.63|33.84|31.64|33.87|31.67|33.77|31.57|0
1730961600000|2024-11-07 06:40:00|33.85|31.65|33.77|31.57|33.93|31.73|33.77|31.57|0
1730961900000|2024-11-07 06:45:00|33.76|31.56|33.88|31.68|33.9|31.7|33.71|31.51|0
1730962200000|2024-11-07 06:50:00|33.86|31.66|33.8|31.6|33.88|31.68|33.78|31.58|0
1730962500000|2024-11-07 06:55:00|33.82|31.62|33.94|31.74|33.97|31.77|33.78|31.58|0
1730962800000|2024-11-07 07:00:00|33.92|31.72|34.08|31.88|34.16|31.96|33.9|31.7|0
1730963100000|2024-11-07 07:05:00|34.07|31.87|34|31.8|34.16|31.96|33.94|31.74|0
1730963400000|2024-11-07 07:10:00|33.98|31.78|34.04|31.84|34.08|31.88|33.96|31.76|0
1730963700000|2024-11-07 07:15:00|34.03|31.83|34.04|31.84|34.09|31.89|33.97|31.77|0
1730964000000|2024-11-07 07:20:00|34.03|31.83|34.25|32.05|34.29|32.09|33.87|31.67|0
1730964300000|2024-11-07 07:25:00|34.28|32.08|34.52|32.32|34.56|32.36|34.27|32.07|0
1730964600000|2024-11-07 07:30:00|34.53|32.33|34.49|32.29|34.53|32.33|34.35|32.15|0
1730964900000|2024-11-07 07:35:00|34.47|32.27|34.34|32.14|34.54|32.34|34.31|32.11|0
1730965200000|2024-11-07 07:40:00|34.33|32.13|34.23|32.03|34.35|32.15|34.2|32|0
1730965500000|2024-11-07 07:45:00|34.24|32.04|34.3|32.1|34.33|32.13|34.19|31.99|0
1730965800000|2024-11-07 07:50:00|34.29|32.09|34.29|32.09|34.35|32.15|34.24|32.04|0
1730966100000|2024-11-07 07:55:00|34.27|32.07|34.39|32.19|34.41|32.21|34.22|32.02|0
1730966400000|2024-11-07 08:00:00|34.34|32.14|34.33|32.13|34.4|32.2|34.18|31.98|0
1730966700000|2024-11-07 08:05:00|34.35|32.15|33.86|31.66|34.4|32.2|33.82|31.62|0
1730967000000|2024-11-07 08:10:00|33.9|31.7|34.14|31.94|34.18|31.98|33.82|31.62|0
1730967300000|2024-11-07 08:15:00|34.1|31.9|33.84|31.64|34.11|31.91|33.84|31.64|0
1730967600000|2024-11-07 08:20:00|33.86|31.66|33.71|31.51|33.86|31.66|33.7|31.5|0
1730967900000|2024-11-07 08:25:00|33.73|31.53|33.5|31.3|33.76|31.56|33.48|31.28|0
1730968200000|2024-11-07 08:30:00|33.51|31.31|33.76|31.56|34.43|32.23|33.51|31.31|0
1730968500000|2024-11-07 08:35:00|33.77|31.57|33.95|31.75|34.05|31.85|33.77|31.57|0
1730968800000|2024-11-07 08:40:00|33.96|31.76|33.76|31.56|34.05|31.85|33.76|31.56|0
1730969100000|2024-11-07 08:45:00|33.75|31.55|33.9|31.7|33.97|31.77|33.68|31.48|0
1730969400000|2024-11-07 08:50:00|33.88|31.68|33.84|31.64|33.98|31.78|33.8|31.6|0
1730969700000|2024-11-07 08:55:00|33.82|31.62|33.78|31.58|33.96|31.76|33.72|31.52|0
1730970000000|2024-11-07 09:00:00|33.79|31.59|34.03|31.83|34.04|31.84|33.78|31.58|0
1730970300000|2024-11-07 09:05:00|34|31.8|33.62|31.42|34|31.8|33.6|31.4|0
1730970600000|2024-11-07 09:10:00|33.6|31.4|33.63|31.43|33.7|31.5|33.52|31.32|0
1730970900000|2024-11-07 09:15:00|33.64|31.44|33.44|31.24|33.64|31.44|33.44|31.24|0
1730971200000|2024-11-07 09:20:00|33.42|31.22|32.92|30.72|33.47|31.27|32.58|30.38|0
1730971500000|2024-11-07 09:25:00|32.96|30.76|33.08|30.88|33.14|30.94|32.96|30.76|0
1730971800000|2024-11-07 09:30:00|33.06|30.86|32.95|30.75|33.06|30.86|32.92|30.72|0
1730972100000|2024-11-07 09:35:00|32.94|30.74|33.17|30.97|33.21|31.01|32.92|30.72|0
1730972400000|2024-11-07 09:40:00|33.15|30.95|33.11|30.91|33.19|30.99|33.07|30.87|0
1730972700000|2024-11-07 09:45:00|33.12|30.92|33.15|30.95|33.15|30.95|33.05|30.85|0
1730973000000|2024-11-07 09:50:00|33.13|30.93|33.17|30.97|33.19|30.99|33.07|30.87|0
1730973300000|2024-11-07 09:55:00|33.21|31.01|33.2|31|33.25|31.05|33.14|30.94|0
1730973600000|2024-11-07 10:00:00|33.21|31.01|33.15|30.95|33.21|31.01|33.09|30.89|0
1730973900000|2024-11-07 10:05:00|33.14|30.94|32.74|30.54|33.18|30.98|32.67|30.47|0
1730974200000|2024-11-07 10:10:00|32.72|30.52|32.66|30.46|32.72|30.52|32.64|30.44|0
1730974500000|2024-11-07 10:15:00|32.68|30.48|32.7|30.5|32.74|30.54|32.62|30.42|0
1730974800000|2024-11-07 10:20:00|32.68|30.48|32.82|30.62|32.82|30.62|32.68|30.48|0
1730975100000|2024-11-07 10:25:00|32.83|30.63|32.87|30.67|32.93|30.73|32.83|30.63|0
1730975400000|2024-11-07 10:30:00|32.89|30.69|32.73|30.53|32.94|30.74|32.71|30.51|0
1730975700000|2024-11-07 10:35:00|32.71|30.51|32.71|30.51|32.81|30.61|32.69|30.49|0
1730976000000|2024-11-07 10:40:00|32.72|30.52|32.69|30.49|32.77|30.57|32.65|30.45|0
1730976300000|2024-11-07 10:45:00|32.67|30.47|32.73|30.53|32.77|30.57|32.67|30.47|0
1730976600000|2024-11-07 10:50:00|32.75|30.55|32.73|30.53|32.79|30.59|32.69|30.49|0
1730976900000|2024-11-07 10:55:00|32.71|30.51|32.63|30.43|32.77|30.57|32.63|30.43|0
1730977200000|2024-11-07 11:00:00|32.65|30.45|32.78|30.58|32.8|30.6|32.65|30.45|0
1730977500000|2024-11-07 11:05:00|32.76|30.56|32.78|30.58|32.86|30.66|32.74|30.54|0
1730977800000|2024-11-07 11:10:00|32.76|30.56|33.04|30.84|33.06|30.86|32.76|30.56|0
1730978100000|2024-11-07 11:15:00|33.05|30.85|32.94|30.74|33.05|30.85|32.88|30.68|0
1730978400000|2024-11-07 11:20:00|32.95|30.75|32.89|30.69|32.97|30.77|32.87|30.67|0
1730978700000|2024-11-07 11:25:00|32.87|30.67|32.87|30.67|32.91|30.71|32.82|30.62|0
1730979000000|2024-11-07 11:30:00|32.85|30.65|33.03|30.83|33.05|30.85|32.83|30.63|0
1730979300000|2024-11-07 11:35:00|33.04|30.84|32.91|30.71|33.13|30.93|32.91|30.71|0
1730979600000|2024-11-07 11:40:00|32.93|30.73|32.79|30.59|32.97|30.77|32.79|30.59|0
1730979900000|2024-11-07 11:45:00|32.81|30.61|32.81|30.61|32.85|30.65|32.75|30.55|0
1730980200000|2024-11-07 11:50:00|32.79|30.59|32.76|30.56|32.83|30.63|32.75|30.55|0
1730980500000|2024-11-07 11:55:00|32.75|30.55|32.64|30.44|32.77|30.57|32.64|30.44|0
1730980800000|2024-11-07 12:00:00|32.68|30.48|32.47|30.27|32.71|30.51|32.45|30.25|0
1730981100000|2024-11-07 12:05:00|32.45|30.25|32.49|30.29|32.57|30.37|32.43|30.23|0
1730981400000|2024-11-07 12:10:00|32.47|30.27|32.37|30.17|32.49|30.29|32.37|30.17|0
1730981700000|2024-11-07 12:15:00|32.35|30.15|32.56|30.36|32.58|30.38|32.33|30.13|0
1730982000000|2024-11-07 12:20:00|32.55|30.35|32.37|30.17|32.59|30.39|32.33|30.13|0
1730982300000|2024-11-07 12:25:00|32.35|30.15|32.39|30.19|32.39|30.19|32.31|30.11|0
1730982600000|2024-11-07 12:30:00|32.37|30.17|32.42|30.22|32.48|30.28|32.35|30.15|0
1730982900000|2024-11-07 12:35:00|32.41|30.21|32.48|30.28|32.5|30.3|32.37|30.17|0
1730983200000|2024-11-07 12:40:00|32.5|30.3|32.65|30.45|32.65|30.45|32.46|30.26|0
1730983500000|2024-11-07 12:45:00|32.67|30.47|32.65|30.45|32.75|30.55|32.62|30.42|0
1730983800000|2024-11-07 12:50:00|32.63|30.43|32.59|30.39|32.77|30.57|32.55|30.35|0
1730984100000|2024-11-07 12:55:00|32.57|30.37|32.44|30.24|32.57|30.37|32.42|30.22|0
1730984400000|2024-11-07 13:00:00|32.42|30.22|32.25|30.05|32.42|30.22|32.2|30|0
1730984700000|2024-11-07 13:05:00|32.26|30.06|32.22|30.02|32.34|30.14|32.2|30|0
1730985000000|2024-11-07 13:10:00|32.2|30|32.16|29.96|32.26|30.06|32.16|29.96|0
1730985300000|2024-11-07 13:15:00|32.17|29.97|32.29|30.09|32.31|30.11|32.14|29.94|0
1730985600000|2024-11-07 13:20:00|32.31|30.11|32.37|30.17|32.47|30.27|32.29|30.09|0
1730985900000|2024-11-07 13:25:00|32.39|30.19|32.43|30.23|32.44|30.24|32.33|30.13|0
1730986200000|2024-11-07 13:30:00|32.4|30.2|32.79|30.59|32.85|30.65|32.4|30.2|0
1730986500000|2024-11-07 13:35:00|32.76|30.56|32.62|30.42|32.77|30.57|32.5|30.3|0
1730986800000|2024-11-07 13:40:00|32.64|30.44|32.64|30.44|32.89|30.69|32.61|30.41|0
1730987100000|2024-11-07 13:45:00|32.63|30.43|32.32|30.12|32.66|30.46|32.29|30.09|0
1730987400000|2024-11-07 13:50:00|32.34|30.14|32.38|30.18|32.48|30.28|32.3|30.1|0
1730987700000|2024-11-07 13:55:00|32.4|30.2|32.41|30.21|32.5|30.3|32.32|30.12|0
1730988000000|2024-11-07 14:00:00|32.38|30.18|32.38|30.18|32.53|30.33|32.32|30.12|0
1730988300000|2024-11-07 14:05:00|32.4|30.2|32.12|29.92|32.49|30.29|32.11|29.91|0
1730988600000|2024-11-07 14:10:00|32.11|29.91|32.23|30.03|32.28|30.08|32.11|29.91|0
1730988900000|2024-11-07 14:15:00|32.24|30.04|32.08|29.88|32.3|30.1|32.05|29.85|0
1730989200000|2024-11-07 14:20:00|32.06|29.86|32.2|30|32.22|30.02|32.04|29.84|0
1730989500000|2024-11-07 14:25:00|32.25|30.05|32.1|29.9|32.27|30.07|32|29.8|0
1730989800000|2024-11-07 14:30:00|32.12|29.92|31.93|29.73|32.16|29.96|31.75|29.55|0
1730990100000|2024-11-07 14:35:00|31.96|29.76|31.89|29.69|32.1|29.9|31.79|29.59|0
1730990400000|2024-11-07 14:40:00|31.87|29.67|31.79|29.59|32.4|30.2|31.33|29.13|0
1730990700000|2024-11-07 14:45:00|31.75|29.55|31.93|29.73|31.93|29.73|31.52|29.32|0
1730991000000|2024-11-07 14:50:00|31.95|29.75|31.72|29.52|31.95|29.75|31.53|29.33|0
1730991300000|2024-11-07 14:55:00|31.68|29.48|31.48|29.28|31.72|29.52|31.42|29.22|0
1730991600000|2024-11-07 15:00:00|31.44|29.24|31.47|29.27|31.55|29.35|31.32|29.12|0
1730991900000|2024-11-07 15:05:00|31.45|29.25|31.3|29.1|31.59|29.39|31.25|29.05|0
1730992200000|2024-11-07 15:10:00|31.28|29.08|31.28|29.08|31.36|29.16|31.21|29.01|0
1730992500000|2024-11-07 15:15:00|31.3|29.1|31.32|29.12|31.58|29.38|31.26|29.06|0
1730992800000|2024-11-07 15:20:00|31.3|29.1|31.49|29.29|32.06|29.86|31.3|29.1|0
1730993100000|2024-11-07 15:25:00|31.48|29.28|31.53|29.33|31.68|29.48|31.42|29.22|0
1730993400000|2024-11-07 15:30:00|31.5|29.3|31.51|29.31|31.64|29.44|31.36|29.16|0
1730993700000|2024-11-07 15:35:00|31.49|29.29|31.19|28.99|31.71|29.51|31.19|28.99|0
1730994000000|2024-11-07 15:40:00|31.17|28.97|31.05|28.85|31.25|29.05|31.02|28.82|0
1730994300000|2024-11-07 15:45:00|31.02|28.82|30.78|28.58|31.04|28.84|30.74|28.54|0
1730994600000|2024-11-07 15:50:00|30.8|28.6|30.87|28.67|30.91|28.71|30.72|28.52|0
1730994900000|2024-11-07 15:55:00|30.85|28.65|30.83|28.63|30.92|28.72|30.74|28.54|0
1730995200000|2024-11-07 16:00:00|30.81|28.61|31.02|28.82|31.07|28.87|30.72|28.52|0
1730995500000|2024-11-07 16:05:00|31|28.8|31.2|29|31.29|29.09|31|28.8|0
1730995800000|2024-11-07 16:10:00|31.22|29.02|31.12|28.92|31.35|29.15|31.09|28.89|0
1730996100000|2024-11-07 16:15:00|31.14|28.94|31.03|28.83|31.24|29.04|30.97|28.77|0
1730996400000|2024-11-07 16:20:00|31.01|28.81|30.86|28.66|31.1|28.9|30.84|28.64|0
1730996700000|2024-11-07 16:25:00|30.88|28.68|30.66|28.46|30.99|28.79|30.6|28.4|0
1730997000000|2024-11-07 16:30:00|30.64|28.44|30.49|28.29|30.66|28.46|30.47|28.27|0
1730997300000|2024-11-07 16:35:00|30.51|28.31|30.51|28.31|30.58|28.38|30.45|28.25|0
1730997600000|2024-11-07 16:40:00|30.49|28.29|30.51|28.31|30.56|28.36|30.45|28.25|0
1730997900000|2024-11-07 16:45:00|30.49|28.29|30.4|28.2|30.6|28.4|30.4|28.2|0
1730998200000|2024-11-07 16:50:00|30.42|28.22|30.29|28.09|30.43|28.23|30.29|28.09|0
1730998500000|2024-11-07 16:55:00|30.3|28.1|30.25|28.05|30.32|28.12|30.16|27.96|0
1730998800000|2024-11-07 17:00:00|30.27|28.07|30.45|28.25|30.5|28.3|30.27|28.07|0
1730999100000|2024-11-07 17:05:00|30.43|28.23|30.39|28.19|30.5|28.3|30.35|28.15|0
1730999400000|2024-11-07 17:10:00|30.41|28.21|30.19|27.99|30.43|28.23|30.13|27.93|0
1730999700000|2024-11-07 17:15:00|30.17|27.97|30.31|28.11|30.34|28.14|30.17|27.97|0
1731000000000|2024-11-07 17:20:00|30.33|28.13|30.3|28.1|30.39|28.19|30.19|27.99|0
1731000300000|2024-11-07 17:25:00|30.28|28.08|30.18|27.98|30.3|28.1|30.18|27.98|0
1731000600000|2024-11-07 17:30:00|30.17|27.97|30.33|28.13|30.35|28.15|30.04|27.84|0
1731000900000|2024-11-07 17:35:00|30.31|28.11|30.16|27.96|30.33|28.13|30.15|27.95|0
1731001200000|2024-11-07 17:40:00|30.18|27.98|30.13|27.93|30.25|28.05|30.09|27.89|0
1731001500000|2024-11-07 17:45:00|30.14|27.94|30.02|27.82|30.14|27.94|29.94|27.74|0
1731001800000|2024-11-07 17:50:00|30|27.8|30.07|27.87|30.11|27.91|30|27.8|0
1731002100000|2024-11-07 17:55:00|30.05|27.85|30.05|27.85|30.14|27.94|30.01|27.81|0
1731002400000|2024-11-07 18:00:00|30.01|27.81|30.17|27.97|30.17|27.97|30.01|27.81|0
1731002700000|2024-11-07 18:05:00|30.16|27.96|30.35|28.15|30.35|28.15|30.1|27.9|0
1731003000000|2024-11-07 18:10:00|30.34|28.14|30.41|28.21|30.61|28.41|30.34|28.14|0
1731003300000|2024-11-07 18:15:00|30.39|28.19|30.55|28.35|30.66|28.46|30.35|28.15|0
1731003600000|2024-11-07 18:20:00|30.53|28.33|30.44|28.24|30.53|28.33|30.37|28.17|0
1731003900000|2024-11-07 18:25:00|30.42|28.22|30.44|28.24|30.44|28.24|30.33|28.13|0
1731004200000|2024-11-07 18:30:00|30.48|28.28|30.7|28.5|30.77|28.57|30.48|28.28|0
1731004500000|2024-11-07 18:35:00|30.71|28.51|30.51|28.31|30.73|28.53|30.49|28.29|0
1731004800000|2024-11-07 18:40:00|30.53|28.33|30.8|28.6|30.92|28.72|30.53|28.33|0
1731005100000|2024-11-07 18:45:00|30.78|28.58|30.71|28.51|30.88|28.68|30.71|28.51|0
1731005400000|2024-11-07 18:50:00|30.69|28.49|30.32|28.12|30.69|28.49|30.3|28.1|0
1731005700000|2024-11-07 18:55:00|30.3|28.1|30.47|28.27|30.6|28.4|30.27|28.07|0
1731006000000|2024-11-07 19:00:00|30.48|28.28|30.59|28.39|30.74|28.54|30.09|27.89|0
1731006300000|2024-11-07 19:05:00|30.61|28.41|30.3|28.1|30.78|28.58|30.23|28.03|0
1731006600000|2024-11-07 19:10:00|30.34|28.14|30.44|28.24|30.52|28.32|30.3|28.1|0
1731006900000|2024-11-07 19:15:00|30.39|28.19|30.46|28.26|30.48|28.28|30.21|28.01|0
1731007200000|2024-11-07 19:20:00|30.44|28.24|30.5|28.3|30.75|28.55|30.39|28.19|0
1731007500000|2024-11-07 19:25:00|30.51|28.31|30.53|28.33|30.59|28.39|30.32|28.12|0
1731007800000|2024-11-07 19:30:00|30.54|28.34|30.15|27.95|30.54|28.34|30.02|27.82|0
1731008100000|2024-11-07 19:35:00|30.13|27.93|30.27|28.07|30.33|28.13|30.07|27.87|0
1731008400000|2024-11-07 19:40:00|30.35|28.15|30.49|28.29|31.05|28.85|30.35|28.15|0
1731008700000|2024-11-07 19:45:00|30.45|28.25|30.02|27.82|30.69|28.49|29.93|27.73|0
1731009000000|2024-11-07 19:50:00|30.03|27.83|30.18|27.98|30.32|28.12|29.76|27.56|0
1731009300000|2024-11-07 19:55:00|30.1|27.9|29.53|27.33|30.1|27.9|29.53|27.33|0
1731009600000|2024-11-07 20:00:00|29.49|27.29|29.65|27.45|29.78|27.58|29.49|27.29|0
1731009900000|2024-11-07 20:05:00|29.67|27.47|29.7|27.5|29.79|27.59|29.58|27.38|0
1731010200000|2024-11-07 20:10:00|29.67|27.47|29.3|27.1|29.67|27.47|29.28|27.08|0
1731010500000|2024-11-07 20:15:00|29.33|27.13|29.24|27.04|29.33|27.13|29.06|26.86|0
1731010800000|2024-11-07 20:20:00|29.26|27.06|29.18|26.98|29.5|27.3|29.06|26.86|0
1731011100000|2024-11-07 20:25:00|29.2|27|29.41|27.21|29.43|27.23|29.17|26.97|0
1731011400000|2024-11-07 20:30:00|29.4|27.2|29.45|27.25|29.46|27.26|29.25|27.05|0
1731011700000|2024-11-07 20:35:00|29.46|27.26|29.7|27.5|29.71|27.51|29.41|27.21|0
1731012000000|2024-11-07 20:40:00|29.68|27.48|29.81|27.61|30.4|28.2|29.37|27.17|0
1731012300000|2024-11-07 20:45:00|29.79|27.59|29.77|27.57|29.83|27.63|29.51|27.31|0
1731012600000|2024-11-07 20:50:00|29.75|27.55|30.19|27.99|30.31|28.11|29.75|27.55|0
1731012900000|2024-11-07 20:55:00|30.21|28.01|30.07|27.87|30.35|28.15|29.84|27.64|0
1731013200000|2024-11-07 21:00:00|30.04|27.84|30.11|27.91|30.15|27.95|30.02|27.82|0
1731013500000|2024-11-07 21:05:00|30.09|27.89|29.84|27.64|30.11|27.91|29.78|27.58|0
1731013800000|2024-11-07 21:10:00|29.85|27.65|29.78|27.58|29.85|27.65|29.66|27.46|0
1731014100000|2024-11-07 21:15:00|29.88|27.48|29.7|27.3|29.92|27.52|29.7|27.3|0
1731014400000|2024-11-07 21:20:00|29.72|27.32|29.79|27.39|29.81|27.41|29.67|27.27|0
1731014700000|2024-11-07 21:25:00|29.77|27.37|29.84|27.44|29.84|27.44|29.77|27.37|0
1731015000000|2024-11-07 21:30:00|29.86|27.46|29.91|27.51|29.95|27.55|29.84|27.44|0
1731015300000|2024-11-07 21:35:00|29.95|27.55|29.8|27.4|29.97|27.57|29.8|27.4|0
1731015600000|2024-11-07 21:40:00|29.82|27.42|29.8|27.4|29.89|27.49|29.8|27.4|0
1731015900000|2024-11-07 21:45:00|29.84|27.44|29.8|27.4|29.84|27.44|29.78|27.38|0
1731016200000|2024-11-07 21:50:00|29.81|27.41|29.76|27.36|29.84|27.44|29.76|27.36|0
1731016500000|2024-11-07 21:55:00|29.78|27.38|29.88|27.48|29.88|27.48|29.75|27.35|0
1731016800000|2024-11-07 22:00:00|29.89|27.49|29.85|27.45|29.89|27.49|29.85|27.45|0
1731017100000|2024-11-07 22:05:00|29.87|27.47|29.86|27.46|29.88|27.48|29.86|27.46|0
1731017400000|2024-11-07 22:10:00|29.85|27.45|29.86|27.46|29.89|27.49|29.84|27.44|0
1731017700000|2024-11-07 22:15:00|29.87|27.47|29.86|27.46|29.88|27.48|29.85|27.45|0
1731018000000|2024-11-07 22:20:00|29.87|27.47|29.86|27.46|29.87|27.47|29.86|27.46|0
1731018300000|2024-11-07 22:25:00|29.87|27.47|29.88|27.48|29.88|27.48|29.87|27.47|0
1731018600000|2024-11-07 22:30:00|29.87|27.47|29.87|27.47|29.88|27.48|29.86|27.46|0
1731018900000|2024-11-07 22:35:00|29.85|27.45|29.84|27.44|29.86|27.46|29.84|27.44|0
1731019200000|2024-11-07 22:40:00|29.83|27.43|29.82|27.42|29.83|27.43|29.82|27.42|0
1731019500000|2024-11-07 22:45:00|29.81|27.41|29.84|27.44|29.86|27.46|29.81|27.41|0
1731019800000|2024-11-07 22:50:00|29.85|27.45|29.84|27.44|29.85|27.45|29.82|27.42|0
1731020100000|2024-11-07 22:55:00|29.83|27.43|29.8|27.4|29.83|27.43|29.8|27.4|0
1731020400000|2024-11-07 23:00:00|29.72|27.32|30.05|27.65|30.16|27.76|29.72|27.32|0
1731020700000|2024-11-07 23:05:00|30.04|27.64|29.97|27.57|30.07|27.67|29.94|27.54|0
1731021000000|2024-11-07 23:10:00|29.96|27.56|29.86|27.46|29.96|27.56|29.85|27.45|0
1731021300000|2024-11-07 23:15:00|29.85|27.45|29.89|27.49|29.9|27.5|29.79|27.39|0
1731021600000|2024-11-07 23:20:00|29.91|27.51|29.88|27.48|29.95|27.55|29.87|27.47|0
1731021900000|2024-11-07 23:25:00|29.87|27.47|29.81|27.41|29.96|27.56|29.81|27.41|0
1731022200000|2024-11-07 23:30:00|29.8|27.4|29.77|27.37|29.83|27.43|29.74|27.34|0
1731022500000|2024-11-07 23:35:00|29.81|27.41|29.9|27.5|29.9|27.5|29.8|27.4|0
1731022800000|2024-11-07 23:40:00|29.89|27.49|29.94|27.54|29.95|27.55|29.85|27.45|0
1731023100000|2024-11-07 23:45:00|29.91|27.51|29.88|27.48|29.92|27.52|29.82|27.42|0
1731023400000|2024-11-07 23:50:00|29.89|27.49|29.84|27.44|29.94|27.54|29.82|27.42|0
1731023700000|2024-11-07 23:55:00|29.83|27.43|29.78|27.38|29.87|27.47|29.75|27.35|0
1731024000000|2024-11-08 00:00:00|29.76|27.36|29.67|27.27|29.76|27.36|29.65|27.25|0
1731024300000|2024-11-08 00:05:00|29.69|27.29|29.81|27.41|29.83|27.43|29.69|27.29|0
1731024600000|2024-11-08 00:10:00|29.8|27.4|29.83|27.43|29.85|27.45|29.79|27.39|0
1731024900000|2024-11-08 00:15:00|29.81|27.41|29.79|27.39|29.83|27.43|29.74|27.34|0
1731025200000|2024-11-08 00:20:00|29.77|27.37|29.9|27.5|29.9|27.5|29.77|27.37|0
1731025500000|2024-11-08 00:25:00|29.88|27.48|29.9|27.5|29.91|27.51|29.83|27.43|0
1731025800000|2024-11-08 00:30:00|29.88|27.48|29.91|27.51|29.95|27.55|29.88|27.48|0
1731026100000|2024-11-08 00:35:00|29.93|27.53|29.93|27.53|30|27.6|29.91|27.51|0
1731026400000|2024-11-08 00:40:00|29.91|27.51|29.89|27.49|29.93|27.53|29.84|27.44|0
1731026700000|2024-11-08 00:45:00|29.87|27.47|29.85|27.45|29.89|27.49|29.84|27.44|0
1731027000000|2024-11-08 00:50:00|29.87|27.47|30|27.6|30.01|27.61|29.87|27.47|0
1731027300000|2024-11-08 00:55:00|30.01|27.61|30.01|27.61|30.03|27.63|30|27.6|0
1731027600000|2024-11-08 01:00:00|29.99|27.59|30.07|27.67|30.12|27.72|29.99|27.59|0
1731027900000|2024-11-08 01:05:00|30.05|27.65|29.99|27.59|30.05|27.65|29.92|27.52|0
1731028200000|2024-11-08 01:10:00|29.97|27.57|30.02|27.62|30.03|27.63|29.9|27.5|0
1731028500000|2024-11-08 01:15:00|30.01|27.61|30.02|27.62|30.06|27.66|29.94|27.54|0
1731028800000|2024-11-08 01:20:00|30.01|27.61|30|27.6|30.01|27.61|29.95|27.55|0
1731029100000|2024-11-08 01:25:00|30.01|27.61|29.91|27.51|30.06|27.66|29.91|27.51|0
1731029400000|2024-11-08 01:30:00|29.81|27.61|29.9|27.7|29.94|27.74|29.8|27.6|0
1731029700000|2024-11-08 01:35:00|29.89|27.69|29.87|27.67|29.9|27.7|29.85|27.65|0
1731030000000|2024-11-08 01:40:00|29.89|27.69|29.83|27.63|29.94|27.74|29.81|27.61|0
1731030300000|2024-11-08 01:45:00|29.85|27.65|29.84|27.64|29.86|27.66|29.81|27.61|0
1731030600000|2024-11-08 01:50:00|29.86|27.66|29.81|27.61|29.89|27.69|29.75|27.55|0
1731030900000|2024-11-08 01:55:00|29.82|27.62|29.77|27.57|29.84|27.64|29.76|27.56|0
1731031200000|2024-11-08 02:00:00|29.76|27.56|29.75|27.55|29.82|27.62|29.72|27.52|0
1731031500000|2024-11-08 02:05:00|29.77|27.57|29.8|27.6|29.84|27.64|29.77|27.57|0
1731031800000|2024-11-08 02:10:00|29.78|27.58|29.71|27.51|29.78|27.58|29.64|27.44|0
1731032100000|2024-11-08 02:15:00|29.72|27.52|29.8|27.6|29.8|27.6|29.69|27.49|0
1731032400000|2024-11-08 02:20:00|29.82|27.62|30.73|28.53|30.73|28.53|29.32|27.12|0
1731032700000|2024-11-08 02:25:00|31.24|29.04|31.22|29.02|31.26|29.06|31.2|29|0
1731033000000|2024-11-08 02:30:00|31.24|29.04|31.24|29.04|31.24|29.04|31.18|28.98|0
1731033300000|2024-11-08 02:35:00|31.25|29.05|31.36|29.16|31.37|29.17|31.25|29.05|0
1731033600000|2024-11-08 02:40:00|31.35|29.15|31.4|29.2|31.41|29.21|31.31|29.11|0
1731033900000|2024-11-08 02:45:00|31.38|29.18|31.38|29.18|31.38|29.18|31.32|29.12|0
1731034200000|2024-11-08 02:50:00|31.39|29.19|31.42|29.22|31.43|29.23|31.37|29.17|0
1731034500000|2024-11-08 02:55:00|31.43|29.23|31.43|29.23|31.47|29.27|31.42|29.22|0
1731034800000|2024-11-08 03:00:00|31.41|29.21|31.38|29.18|31.43|29.23|31.34|29.14|0
1731035100000|2024-11-08 03:05:00|31.37|29.17|31.34|29.14|31.38|29.18|31.34|29.14|0
1731035400000|2024-11-08 03:10:00|31.32|29.12|31.32|29.12|31.34|29.14|31.29|29.09|0
1731035700000|2024-11-08 03:15:00|31.34|29.14|31.33|29.13|31.35|29.15|31.32|29.12|0
1731036000000|2024-11-08 03:20:00|31.32|29.12|31.37|29.17|31.39|29.19|31.28|29.08|0
1731036300000|2024-11-08 03:25:00|31.35|29.15|31.35|29.15|31.37|29.17|31.33|29.13|0
1731036600000|2024-11-08 03:30:00|31.33|29.13|31.33|29.13|31.34|29.14|31.29|29.09|0
1731036900000|2024-11-08 03:35:00|31.32|29.12|31.25|29.05|31.33|29.13|31.24|29.04|0
1731037200000|2024-11-08 03:40:00|31.27|29.07|31.31|29.11|31.33|29.13|31.27|29.07|0
1731037500000|2024-11-08 03:45:00|31.32|29.12|31.32|29.12|31.33|29.13|31.3|29.1|0
1731037800000|2024-11-08 03:50:00|31.31|29.11|31.27|29.07|31.32|29.12|31.27|29.07|0
1731038100000|2024-11-08 03:55:00|31.29|29.09|31.32|29.12|31.32|29.12|31.27|29.07|0
1731038400000|2024-11-08 04:00:00|31.34|29.14|31.36|29.16|31.37|29.17|31.34|29.14|0
1731038700000|2024-11-08 04:05:00|31.34|29.14|31.33|29.13|31.36|29.16|31.32|29.12|0
1731039000000|2024-11-08 04:10:00|31.34|29.14|31.3|29.1|31.34|29.14|31.28|29.08|0
1731039300000|2024-11-08 04:15:00|31.29|29.09|31.2|29|31.3|29.1|31.2|29|0
1731039600000|2024-11-08 04:20:00|31.19|28.99|31.16|28.96|31.22|29.02|31.16|28.96|0
1731039900000|2024-11-08 04:25:00|31.17|28.97|31.18|28.98|31.18|28.98|31.16|28.96|0
1731040200000|2024-11-08 04:30:00|31.19|28.99|31.29|29.09|31.29|29.09|31.18|28.98|0
1731040500000|2024-11-08 04:35:00|31.27|29.07|31.29|29.09|31.29|29.09|31.25|29.05|0
1731040800000|2024-11-08 04:40:00|31.3|29.1|31.29|29.09|31.31|29.11|31.29|29.09|0
1731041100000|2024-11-08 04:45:00|31.28|29.08|31.29|29.09|31.3|29.1|31.25|29.05|0
1731041400000|2024-11-08 04:50:00|31.28|29.08|31.27|29.07|31.29|29.09|31.25|29.05|0
1731041700000|2024-11-08 04:55:00|31.29|29.09|31.3|29.1|31.3|29.1|31.27|29.07|0
1731042000000|2024-11-08 05:00:00|31.28|29.08|31.28|29.08|31.32|29.12|31.27|29.07|0
1731042300000|2024-11-08 05:05:00|31.27|29.07|31.28|29.08|31.3|29.1|31.24|29.04|0
1731042600000|2024-11-08 05:10:00|31.26|29.06|31.22|29.02|31.27|29.07|31.22|29.02|0
1731042900000|2024-11-08 05:15:00|31.21|29.01|31.2|29|31.21|29.01|31.19|28.99|0
1731043200000|2024-11-08 05:20:00|31.21|29.01|31.18|28.98|31.21|29.01|31.16|28.96|0
1731043500000|2024-11-08 05:25:00|31.19|28.99|31.16|28.96|31.2|29|31.15|28.95|0
1731043800000|2024-11-08 05:30:00|31.18|28.98|31.1|28.9|31.18|28.98|31.09|28.89|0
1731044100000|2024-11-08 05:35:00|31.09|28.89|30.97|28.77|31.11|28.91|30.97|28.77|0
1731044400000|2024-11-08 05:40:00|30.98|28.78|30.85|28.65|30.98|28.78|30.81|28.61|0
1731044700000|2024-11-08 05:45:00|30.87|28.67|30.81|28.61|30.94|28.74|30.81|28.61|0
1731045000000|2024-11-08 05:50:00|30.83|28.63|30.94|28.74|30.95|28.75|30.81|28.61|0
1731045300000|2024-11-08 05:55:00|30.95|28.75|30.95|28.75|30.95|28.75|30.92|28.72|0
1731045600000|2024-11-08 06:00:00|30.94|28.74|30.9|28.7|30.95|28.75|30.86|28.66|0
1731045900000|2024-11-08 06:05:00|30.91|28.71|30.97|28.77|30.99|28.79|30.9|28.7|0
1731046200000|2024-11-08 06:10:00|30.98|28.78|31.02|28.82|31.02|28.82|30.97|28.77|0
1731046500000|2024-11-08 06:15:00|31.04|28.84|31.15|28.95|31.17|28.97|31.04|28.84|0
1731046800000|2024-11-08 06:20:00|31.13|28.93|31.11|28.91|31.19|28.99|31.11|28.91|0
1731047100000|2024-11-08 06:25:00|31.12|28.92|31.11|28.91|31.15|28.95|31.09|28.89|0
1731047400000|2024-11-08 06:30:00|31.12|28.92|31.14|28.94|31.16|28.96|31.09|28.89|0
1731047700000|2024-11-08 06:35:00|31.13|28.93|31.22|29.02|31.23|29.03|31.08|28.88|0
1731048000000|2024-11-08 06:40:00|31.2|29|31.21|29.01|31.27|29.07|31.2|29|0
1731048300000|2024-11-08 06:45:00|31.23|29.03|31.16|28.96|31.24|29.04|31.16|28.96|0
1731048600000|2024-11-08 06:50:00|31.17|28.97|31.12|28.92|31.18|28.98|31.1|28.9|0
1731048900000|2024-11-08 06:55:00|31.1|28.9|31.11|28.91|31.12|28.92|31.08|28.88|0
1731049200000|2024-11-08 07:00:00|31.08|28.88|31|28.8|31.08|28.88|30.99|28.79|0
1731049500000|2024-11-08 07:05:00|30.99|28.79|31.15|28.95|31.19|28.99|30.99|28.79|0
1731049800000|2024-11-08 07:10:00|31.13|28.93|31.08|28.88|31.13|28.93|31.06|28.86|0
1731050100000|2024-11-08 07:15:00|31.07|28.87|31.07|28.87|31.08|28.88|31|28.8|0
1731050400000|2024-11-08 07:20:00|31.06|28.86|30.93|28.73|31.09|28.89|30.93|28.73|0
1731050700000|2024-11-08 07:25:00|30.94|28.74|30.93|28.73|30.96|28.76|30.91|28.71|0
1731051000000|2024-11-08 07:30:00|30.92|28.72|30.92|28.72|30.98|28.78|30.91|28.71|0
1731051300000|2024-11-08 07:35:00|30.91|28.71|30.89|28.69|30.91|28.71|30.87|28.67|0
1731051600000|2024-11-08 07:40:00|30.9|28.7|30.55|28.35|30.9|28.7|30.54|28.34|0
1731051900000|2024-11-08 07:45:00|30.56|28.36|30.5|28.3|30.56|28.36|30.48|28.28|0
1731052200000|2024-11-08 07:50:00|30.48|28.28|30.54|28.34|30.56|28.36|30.48|28.28|0
1731052500000|2024-11-08 07:55:00|30.55|28.35|30.58|28.38|30.61|28.41|30.54|28.34|0
1731052800000|2024-11-08 08:00:00|30.59|28.39|30.76|28.56|30.79|28.59|30.52|28.32|0
1731053100000|2024-11-08 08:05:00|30.75|28.55|30.84|28.64|30.86|28.66|30.69|28.49|0
1731053400000|2024-11-08 08:10:00|30.86|28.66|30.75|28.55|31.03|28.83|30.7|28.5|0
1731053700000|2024-11-08 08:15:00|30.74|28.54|30.66|28.46|30.74|28.54|30.51|28.31|0
1731054000000|2024-11-08 08:20:00|30.62|28.42|30.63|28.43|30.66|28.46|30.47|28.27|0
1731054300000|2024-11-08 08:25:00|30.64|28.44|30.63|28.43|30.76|28.56|30.59|28.39|0
1731054600000|2024-11-08 08:30:00|30.6|28.4|30.47|28.27|30.69|28.49|30.47|28.27|0
1731054900000|2024-11-08 08:35:00|30.51|28.31|30.52|28.32|30.61|28.41|30.49|28.29|0
1731055200000|2024-11-08 08:40:00|30.51|28.31|30.63|28.43|30.69|28.49|30.51|28.31|0
1731055500000|2024-11-08 08:45:00|30.64|28.44|30.68|28.48|30.78|28.58|30.61|28.41|0
1731055800000|2024-11-08 08:50:00|30.7|28.5|30.7|28.5|30.77|28.57|30.63|28.43|0
1731056100000|2024-11-08 08:55:00|30.72|28.52|30.74|28.54|30.81|28.61|30.7|28.5|0
1731056400000|2024-11-08 09:00:00|30.73|28.53|30.75|28.55|30.79|28.59|30.64|28.44|0
1731056700000|2024-11-08 09:05:00|30.74|28.54|30.62|28.42|30.81|28.61|30.6|28.4|0
1731057000000|2024-11-08 09:10:00|30.61|28.41|30.49|28.29|30.62|28.42|30.49|28.29|0
1731057300000|2024-11-08 09:15:00|30.48|28.28|30.53|28.33|30.6|28.4|30.48|28.28|0
1731057600000|2024-11-08 09:20:00|30.55|28.35|30.5|28.3|30.58|28.38|30.49|28.29|0
1731057900000|2024-11-08 09:25:00|30.49|28.29|30.51|28.31|30.54|28.34|30.47|28.27|0
1731058200000|2024-11-08 09:30:00|30.49|28.29|30.52|28.32|30.56|28.36|30.47|28.27|0
1731058500000|2024-11-08 09:35:00|30.51|28.31|30.5|28.3|30.54|28.34|30.49|28.29|0
1731058800000|2024-11-08 09:40:00|30.52|28.32|30.54|28.34|30.54|28.34|30.47|28.27|0
1731059100000|2024-11-08 09:45:00|30.52|28.32|30.54|28.34|30.65|28.45|30.52|28.32|0
1731059400000|2024-11-08 09:50:00|30.52|28.32|30.61|28.41|30.63|28.43|30.52|28.32|0
1731059700000|2024-11-08 09:55:00|30.63|28.43|30.7|28.5|30.7|28.5|30.61|28.41|0
1731060000000|2024-11-08 10:00:00|30.72|28.52|30.75|28.55|30.8|28.6|30.72|28.52|0
1731060300000|2024-11-08 10:05:00|30.77|28.57|30.86|28.66|30.9|28.7|30.76|28.56|0
1731060600000|2024-11-08 10:10:00|30.84|28.64|30.97|28.77|30.99|28.79|30.84|28.64|0
1731060900000|2024-11-08 10:15:00|30.93|28.73|30.86|28.66|30.95|28.75|30.82|28.62|0
1731061200000|2024-11-08 10:20:00|30.87|28.67|30.97|28.77|30.98|28.78|30.87|28.67|0
1731061500000|2024-11-08 10:25:00|30.98|28.78|31|28.8|31.04|28.84|30.93|28.73|0
1731061800000|2024-11-08 10:30:00|30.98|28.78|31.28|29.08|31.33|29.13|30.98|28.78|0
1731062100000|2024-11-08 10:35:00|31.24|29.04|31.54|29.34|31.57|29.37|31.24|29.04|0
1731062400000|2024-11-08 10:40:00|31.52|29.32|31.61|29.41|31.65|29.45|31.43|29.23|0
1731062700000|2024-11-08 10:45:00|31.59|29.39|31.8|29.6|31.85|29.65|31.59|29.39|0
1731063000000|2024-11-08 10:50:00|31.78|29.58|30.91|28.71|31.8|29.6|30.78|28.58|0
1731063300000|2024-11-08 10:55:00|30.92|28.72|30.72|28.52|30.94|28.74|30.64|28.44|0
1731063600000|2024-11-08 11:00:00|30.73|28.53|30.86|28.66|30.93|28.73|30.71|28.51|0
1731063900000|2024-11-08 11:05:00|30.87|28.67|30.82|28.62|30.99|28.79|30.82|28.62|0
1731064200000|2024-11-08 11:10:00|30.8|28.6|30.75|28.55|30.82|28.62|30.62|28.42|0
1731064500000|2024-11-08 11:15:00|30.76|28.56|30.63|28.43|30.78|28.58|30.58|28.38|0
1731064800000|2024-11-08 11:20:00|30.62|28.42|30.71|28.51|30.71|28.51|30.58|28.38|0
1731065100000|2024-11-08 11:25:00|30.69|28.49|30.61|28.41|30.8|28.6|30.58|28.38|0
1731065400000|2024-11-08 11:30:00|30.59|28.39|30.59|28.39|30.65|28.45|30.55|28.35|0
1731065700000|2024-11-08 11:35:00|30.57|28.37|30.52|28.32|30.65|28.45|30.52|28.32|0
1731066000000|2024-11-08 11:40:00|30.54|28.34|30.53|28.33|30.77|28.57|30.46|28.26|0
1731066300000|2024-11-08 11:45:00|30.51|28.31|30.47|28.27|30.56|28.36|30.46|28.26|0
1731066600000|2024-11-08 11:50:00|30.49|28.29|30.5|28.3|30.52|28.32|30.46|28.26|0
1731066900000|2024-11-08 11:55:00|30.49|28.29|30.51|28.31|30.52|28.32|30.47|28.27|0
1731067200000|2024-11-08 12:00:00|30.49|28.29|30.43|28.23|30.52|28.32|30.41|28.21|0
1731067500000|2024-11-08 12:05:00|30.45|28.25|30.43|28.23|30.5|28.3|30.39|28.19|0
1731067800000|2024-11-08 12:10:00|30.41|28.21|30.5|28.3|30.55|28.35|30.39|28.19|0
1731068100000|2024-11-08 12:15:00|30.48|28.28|30.41|28.21|30.5|28.3|30.41|28.21|0
1731068400000|2024-11-08 12:20:00|30.39|28.19|30.51|28.31|30.54|28.34|30.39|28.19|0
1731068700000|2024-11-08 12:25:00|30.53|28.33|30.35|28.15|30.53|28.33|30.35|28.15|0
1731069000000|2024-11-08 12:30:00|30.33|28.13|30.27|28.07|30.36|28.16|30.23|28.03|0
1731069300000|2024-11-08 12:35:00|30.31|28.11|30.25|28.05|30.33|28.13|30.2|28|0
1731069600000|2024-11-08 12:40:00|30.23|28.03|30.18|27.98|30.25|28.05|30.18|27.98|0
1731069900000|2024-11-08 12:45:00|30.17|27.97|30.23|28.03|30.23|28.03|30.07|27.87|0
1731070200000|2024-11-08 12:50:00|30.22|28.02|30.09|27.89|30.25|28.05|30.07|27.87|0
1731070500000|2024-11-08 12:55:00|30.07|27.87|29.86|27.66|30.39|28.19|29.84|27.64|0
1731070800000|2024-11-08 13:00:00|29.91|27.71|29.76|27.56|29.95|27.75|29.73|27.53|0
1731071100000|2024-11-08 13:05:00|29.78|27.58|29.85|27.65|29.85|27.65|29.73|27.53|0
1731071400000|2024-11-08 13:10:00|29.87|27.67|29.92|27.72|30.01|27.81|29.87|27.67|0
1731071700000|2024-11-08 13:15:00|29.94|27.74|29.81|27.61|30.07|27.87|29.76|27.56|0
1731072000000|2024-11-08 13:20:00|29.83|27.63|29.76|27.56|29.87|27.67|29.7|27.5|0
1731072300000|2024-11-08 13:25:00|29.75|27.55|29.77|27.57|29.83|27.63|29.74|27.54|0
1731072600000|2024-11-08 13:30:00|29.76|27.56|29.84|27.64|29.97|27.77|29.76|27.56|0
1731072900000|2024-11-08 13:35:00|29.86|27.66|29.99|27.79|30.01|27.81|29.84|27.64|0
1731073200000|2024-11-08 13:40:00|29.97|27.77|30.08|27.88|30.15|27.95|29.95|27.75|0
1731073500000|2024-11-08 13:45:00|30.09|27.89|30.02|27.82|30.11|27.91|29.97|27.77|0
1731073800000|2024-11-08 13:50:00|30.03|27.83|30.02|27.82|30.08|27.88|29.95|27.75|0
1731074100000|2024-11-08 13:55:00|30.04|27.84|30.13|27.93|30.13|27.93|30.02|27.82|0
1731074400000|2024-11-08 14:00:00|30.09|27.89|30.14|27.94|30.18|27.98|30.03|27.83|0
1731074700000|2024-11-08 14:05:00|30.11|27.91|30.01|27.81|30.14|27.94|29.98|27.78|0
1731075000000|2024-11-08 14:10:00|30|27.8|29.85|27.65|30.05|27.85|29.85|27.65|0
1731075300000|2024-11-08 14:15:00|29.86|27.66|29.94|27.74|29.96|27.76|29.81|27.61|0
1731075600000|2024-11-08 14:20:00|29.93|27.73|29.88|27.68|29.94|27.74|29.86|27.66|0
1731075900000|2024-11-08 14:25:00|29.87|27.67|29.65|27.45|29.87|27.67|29.6|27.4|0
1731076200000|2024-11-08 14:30:00|29.52|27.32|29.36|27.16|29.52|27.32|29.17|26.97|0
1731076500000|2024-11-08 14:35:00|29.38|27.18|29.63|27.43|29.83|27.63|29.26|27.06|0
1731076800000|2024-11-08 14:40:00|29.6|27.4|29.72|27.52|29.84|27.64|29.52|27.32|0
1731077100000|2024-11-08 14:45:00|29.74|27.54|29.38|27.18|29.83|27.63|29.33|27.13|0
1731077400000|2024-11-08 14:50:00|29.4|27.2|29.36|27.16|29.5|27.3|29.31|27.11|0
1731077700000|2024-11-08 14:55:00|29.38|27.18|29.21|27.01|29.38|27.18|29.18|26.98|0
1731078000000|2024-11-08 15:00:00|29.19|26.99|29.45|27.25|29.5|27.3|28.99|26.79|0
1731078300000|2024-11-08 15:05:00|29.48|27.28|29.52|27.32|29.64|27.44|29.32|27.12|0
1731078600000|2024-11-08 15:10:00|29.5|27.3|29.57|27.37|29.62|27.42|29.43|27.23|0
1731078900000|2024-11-08 15:15:00|29.59|27.39|29.1|26.9|29.73|27.53|29.1|26.9|0
1731079200000|2024-11-08 15:20:00|29.08|26.88|29.13|26.93|29.17|26.97|28.94|26.74|0
1731079500000|2024-11-08 15:25:00|29.12|26.92|29.05|26.85|29.12|26.92|28.87|26.67|0
1731079800000|2024-11-08 15:30:00|29.08|26.88|28.84|26.64|29.08|26.88|28.8|26.6|0
1731080100000|2024-11-08 15:35:00|28.82|26.62|28.97|26.77|29.1|26.9|28.82|26.62|0
1731080400000|2024-11-08 15:40:00|28.96|26.76|28.92|26.72|29.1|26.9|28.83|26.63|0
1731080700000|2024-11-08 15:45:00|28.9|26.7|28.95|26.75|29.11|26.91|28.87|26.67|0
1731081000000|2024-11-08 15:50:00|28.97|26.77|28.9|26.7|29.06|26.86|28.83|26.63|0
1731081300000|2024-11-08 15:55:00|28.88|26.68|28.93|26.73|29.06|26.86|28.88|26.68|0
1731081600000|2024-11-08 16:00:00|28.94|26.74|29.04|26.84|29.23|27.03|28.94|26.74|0
1731081900000|2024-11-08 16:05:00|29.05|26.85|28.86|26.66|29.05|26.85|28.83|26.63|0
1731082200000|2024-11-08 16:10:00|28.88|26.68|28.84|26.64|28.91|26.71|28.79|26.59|0
1731082500000|2024-11-08 16:15:00|28.87|26.67|29.06|26.86|29.14|26.94|28.82|26.62|0
1731082800000|2024-11-08 16:20:00|29.08|26.88|29.03|26.83|29.13|26.93|29.01|26.81|0
1731083100000|2024-11-08 16:25:00|29.05|26.85|29.04|26.84|29.11|26.91|28.96|26.76|0
1731083400000|2024-11-08 16:30:00|29.03|26.83|29.04|26.84|29.09|26.89|28.94|26.74|0
1731083700000|2024-11-08 16:35:00|29.03|26.83|29.04|26.84|29.13|26.93|28.99|26.79|0
1731084000000|2024-11-08 16:40:00|29.06|26.86|29.21|27.01|29.25|27.05|29.02|26.82|0
1731084300000|2024-11-08 16:45:00|29.23|27.03|29.04|26.84|29.25|27.05|29.03|26.83|0
1731084600000|2024-11-08 16:50:00|29.02|26.82|28.97|26.77|29.09|26.89|28.97|26.77|0
1731084900000|2024-11-08 16:55:00|28.98|26.78|29.07|26.87|29.07|26.87|28.88|26.68|0
1731085200000|2024-11-08 17:00:00|29.05|26.85|29.21|27.01|29.26|27.06|29|26.8|0
1731085500000|2024-11-08 17:05:00|29.19|26.99|29.22|27.02|29.33|27.13|29.19|26.99|0
1731085800000|2024-11-08 17:10:00|29.21|27.01|29.35|27.15|29.39|27.19|29.15|26.95|0
1731086100000|2024-11-08 17:15:00|29.33|27.13|29.24|27.04|29.38|27.18|29.19|26.99|0
1731086400000|2024-11-08 17:20:00|29.22|27.02|29.25|27.05|29.25|27.05|29.06|26.86|0
1731086700000|2024-11-08 17:25:00|29.24|27.04|29.24|27.04|29.29|27.09|29.15|26.95|0
1731087000000|2024-11-08 17:30:00|29.25|27.05|28.9|26.7|29.25|27.05|28.89|26.69|0
1731087300000|2024-11-08 17:35:00|28.89|26.69|29.44|27.24|29.44|27.24|28.76|26.56|0
1731087600000|2024-11-08 17:40:00|29.46|27.26|29.47|27.27|29.58|27.38|29.37|27.17|0
1731087900000|2024-11-08 17:45:00|29.46|27.26|29.39|27.19|29.46|27.26|29.35|27.15|0
1731088200000|2024-11-08 17:50:00|29.37|27.17|29.26|27.06|29.39|27.19|29.26|27.06|0
1731088500000|2024-11-08 17:55:00|29.28|27.08|29.42|27.22|29.44|27.24|29.26|27.06|0
1731088800000|2024-11-08 18:00:00|29.4|27.2|29.36|27.16|29.49|27.29|29.33|27.13|0
1731089100000|2024-11-08 18:05:00|29.38|27.18|29.38|27.18|29.4|27.2|29.31|27.11|0
1731089400000|2024-11-08 18:10:00|29.36|27.16|29.34|27.14|29.4|27.2|29.33|27.13|0
1731089700000|2024-11-08 18:15:00|29.33|27.13|29.39|27.19|29.41|27.21|29.27|27.07|0
1731090000000|2024-11-08 18:20:00|29.38|27.18|29.41|27.21|29.5|27.3|29.32|27.12|0
1731090300000|2024-11-08 18:25:00|29.42|27.22|29.36|27.16|29.42|27.22|29.32|27.12|0
1731090600000|2024-11-08 18:30:00|29.34|27.14|29.09|26.89|29.34|27.14|29.08|26.88|0
1731090900000|2024-11-08 18:35:00|29.11|26.91|28.9|26.7|29.18|26.98|28.83|26.63|0
1731091200000|2024-11-08 18:40:00|28.88|26.68|28.85|26.65|28.97|26.77|28.82|26.62|0
1731091500000|2024-11-08 18:45:00|28.83|26.63|29.09|26.89|29.09|26.89|28.71|26.51|0
1731091800000|2024-11-08 18:50:00|29.1|26.9|29.28|27.08|29.28|27.08|29.09|26.89|0
1731092100000|2024-11-08 18:55:00|29.26|27.06|29|26.8|29.31|27.11|28.89|26.69|0
1731092400000|2024-11-08 19:00:00|29.05|26.85|29.08|26.88|29.22|27.02|28.96|26.76|0
1731092700000|2024-11-08 19:05:00|29.07|26.87|28.89|26.69|29.08|26.88|28.89|26.69|0
1731093000000|2024-11-08 19:10:00|28.91|26.71|28.96|26.76|29.04|26.84|28.89|26.69|0
1731093300000|2024-11-08 19:15:00|28.94|26.74|29.01|26.81|29.03|26.83|28.86|26.66|0
1731093600000|2024-11-08 19:20:00|28.99|26.79|28.99|26.79|29.03|26.83|28.94|26.74|0
1731093900000|2024-11-08 19:25:00|28.97|26.77|29.32|27.12|29.39|27.19|28.9|26.7|0
1731094200000|2024-11-08 19:30:00|29.34|27.14|29.37|27.17|29.39|27.19|29.29|27.09|0
1731094500000|2024-11-08 19:35:00|29.35|27.15|29.13|26.93|29.37|27.17|29.13|26.93|0
1731094800000|2024-11-08 19:40:00|29.15|26.95|29.13|26.93|29.18|26.98|29.06|26.86|0
1731095100000|2024-11-08 19:45:00|29.11|26.91|29.33|27.13|29.33|27.13|29.11|26.91|0
1731095400000|2024-11-08 19:50:00|29.32|27.12|29.44|27.24|29.47|27.27|29.32|27.12|0
1731095700000|2024-11-08 19:55:00|29.42|27.22|29.54|27.34|29.54|27.34|29.38|27.18|0
1731096000000|2024-11-08 20:00:00|29.5|27.3|29.69|27.49|29.87|27.67|29.5|27.3|0
1731096300000|2024-11-08 20:05:00|29.71|27.51|29.62|27.42|29.78|27.58|29.57|27.37|0
1731096600000|2024-11-08 20:10:00|29.61|27.41|29.76|27.56|29.83|27.63|29.61|27.41|0
1731096900000|2024-11-08 20:15:00|29.78|27.58|29.73|27.53|29.78|27.58|29.64|27.44|0
1731097200000|2024-11-08 20:20:00|29.74|27.54|29.85|27.65|30.01|27.81|29.71|27.51|0
1731097500000|2024-11-08 20:25:00|29.86|27.66|30|27.8|30.02|27.82|29.71|27.51|0
1731097800000|2024-11-08 20:30:00|29.99|27.79|30.25|28.05|30.29|28.09|29.99|27.79|0
1731098100000|2024-11-08 20:35:00|30.27|28.07|30.13|27.93|30.31|28.11|30.07|27.87|0
1731098400000|2024-11-08 20:40:00|30.14|27.94|29.6|27.4|30.3|28.1|29.49|27.29|0
1731098700000|2024-11-08 20:45:00|29.58|27.38|29.58|27.38|29.6|27.4|29.46|27.26|0
1731099000000|2024-11-08 20:50:00|29.63|27.43|29.39|27.19|29.67|27.47|29.35|27.15|0
1731099300000|2024-11-08 20:55:00|29.4|27.2|29.37|27.17|29.56|27.36|29.24|27.04|0
1731099600000|2024-11-08 21:00:00|29.3|27.1|29.3|27.1|29.38|27.18|29.09|26.89|0
1731099900000|2024-11-08 21:05:00|29.31|27.11|29.29|27.09|29.42|27.22|29.24|27.04|0
1731100200000|2024-11-08 21:10:00|29.31|27.11|29.21|27.01|29.31|27.11|29.19|26.99|0
1731288600000|2024-11-11 01:30:00|28.23|26.03|28.18|25.98|28.24|26.04|28.17|25.97|0
1731288900000|2024-11-11 01:35:00|28.19|25.99|28.14|25.94|28.26|26.06|28.14|25.94|0
1731289200000|2024-11-11 01:40:00|28.13|25.93|28.11|25.91|28.15|25.95|28.1|25.9|0
1731289500000|2024-11-11 01:45:00|28.12|25.92|28.17|25.97|28.2|26|28.1|25.9|0
1731289800000|2024-11-11 01:50:00|28.15|25.95|28.17|25.97|28.19|25.99|28.13|25.93|0
1731290100000|2024-11-11 01:55:00|28.16|25.96|28.16|25.96|28.18|25.98|28.13|25.93|0
1731290400000|2024-11-11 02:00:00|28.15|25.95|28.22|26.02|28.23|26.03|28.15|25.95|0
1731290700000|2024-11-11 02:05:00|28.23|26.03|28.16|25.96|28.23|26.03|28.16|25.96|0
1731291000000|2024-11-11 02:10:00|28.17|25.97|28.15|25.95|28.2|26|28.13|25.93|0
1731291300000|2024-11-11 02:15:00|28.16|25.96|28.18|25.98|28.2|26|28.16|25.96|0
1731291600000|2024-11-11 02:20:00|28.19|25.99|28.21|26.01|28.23|26.03|28.18|25.98|0
1731291900000|2024-11-11 02:25:00|28.19|25.99|28.19|25.99|28.19|25.99|28.16|25.96|0
1731292200000|2024-11-11 02:30:00|28.18|25.98|28.29|26.09|28.3|26.1|28.18|25.98|0
1731292500000|2024-11-11 02:35:00|28.3|26.1|28.32|26.12|28.33|26.13|28.29|26.09|0
1731292800000|2024-11-11 02:40:00|28.31|26.11|28.29|26.09|28.34|26.14|28.27|26.07|0
1731293100000|2024-11-11 02:45:00|28.27|26.07|28.34|26.14|28.35|26.15|28.27|26.07|0
1731293400000|2024-11-11 02:50:00|28.33|26.13|28.32|26.12|28.34|26.14|28.3|26.1|0
1731293700000|2024-11-11 02:55:00|28.3|26.1|28.28|26.08|28.3|26.1|28.27|26.07|0
1731294000000|2024-11-11 03:00:00|28.27|26.07|28.3|26.1|28.32|26.12|28.27|26.07|0
1731294300000|2024-11-11 03:05:00|28.28|26.08|28.29|26.09|28.32|26.12|28.28|26.08|0
1731294600000|2024-11-11 03:10:00|28.3|26.1|28.26|26.06|28.3|26.1|28.26|26.06|0
1731294900000|2024-11-11 03:15:00|28.25|26.05|28.26|26.06|28.29|26.09|28.21|26.01|0
1731295200000|2024-11-11 03:20:00|28.28|26.08|28.21|26.01|28.28|26.08|28.21|26.01|0
1731295500000|2024-11-11 03:25:00|28.22|26.02|28.22|26.02|28.24|26.04|28.21|26.01|0
1731295800000|2024-11-11 03:30:00|28.23|26.03|28.24|26.04|28.26|26.06|28.23|26.03|0
1731296100000|2024-11-11 03:35:00|28.25|26.05|28.22|26.02|28.26|26.06|28.21|26.01|0
1731296400000|2024-11-11 03:40:00|28.23|26.03|28.2|26|28.23|26.03|28.2|26|0
1731296700000|2024-11-11 03:45:00|28.19|25.99|28.18|25.98|28.2|26|28.18|25.98|0
1731297000000|2024-11-11 03:50:00|28.17|25.97|28.22|26.02|28.24|26.04|28.17|25.97|0
1731297300000|2024-11-11 03:55:00|28.2|26|28.2|26|28.22|26.02|28.2|26|0
1731297600000|2024-11-11 04:00:00|28.18|25.98|28.1|25.9|28.18|25.98|28.1|25.9|0
1731297900000|2024-11-11 04:05:00|28.08|25.88|28.09|25.89|28.13|25.93|28.08|25.88|0
1731298200000|2024-11-11 04:10:00|28.08|25.88|28.06|25.86|28.08|25.88|28.06|25.86|0
1731298500000|2024-11-11 04:15:00|28.04|25.84|28.06|25.86|28.08|25.88|28.04|25.84|0
1731298800000|2024-11-11 04:20:00|28.07|25.87|28.06|25.86|28.07|25.87|28.04|25.84|0
1731299100000|2024-11-11 04:25:00|28.07|25.87|28.07|25.87|28.09|25.89|28.06|25.86|0
1731299400000|2024-11-11 04:30:00|28.06|25.86|28.09|25.89|28.1|25.9|28.06|25.86|0
1731299700000|2024-11-11 04:35:00|28.1|25.9|28.1|25.9|28.1|25.9|28.07|25.87|0
1731300000000|2024-11-11 04:40:00|28.11|25.91|28.12|25.92|28.13|25.93|28.08|25.88|0
1731300300000|2024-11-11 04:45:00|28.1|25.9|28.12|25.92|28.13|25.93|28.1|25.9|0
1731300600000|2024-11-11 04:50:00|28.13|25.93|28.03|25.83|28.13|25.93|28.03|25.83|0
1731300900000|2024-11-11 04:55:00|28.04|25.84|28.03|25.83|28.05|25.85|28.02|25.82|0
1731301200000|2024-11-11 05:00:00|28.02|25.82|27.99|25.79|28.04|25.84|27.99|25.79|0
1731301500000|2024-11-11 05:05:00|28.01|25.81|27.98|25.78|28.01|25.81|27.97|25.77|0
1731301800000|2024-11-11 05:10:00|27.97|25.77|27.91|25.71|27.97|25.77|27.89|25.69|0
1731302100000|2024-11-11 05:15:00|27.92|25.72|27.97|25.77|27.97|25.77|27.92|25.72|0
1731302400000|2024-11-11 05:20:00|27.99|25.79|27.94|25.74|27.99|25.79|27.94|25.74|0
1731302700000|2024-11-11 05:25:00|27.95|25.75|27.94|25.74|27.95|25.75|27.92|25.72|0
1731303000000|2024-11-11 05:30:00|27.95|25.75|27.99|25.79|28|25.8|27.94|25.74|0
1731303300000|2024-11-11 05:35:00|27.98|25.78|28|25.8|28.01|25.81|27.97|25.77|0
1731303600000|2024-11-11 05:40:00|28.02|25.82|27.98|25.78|28.02|25.82|27.98|25.78|0
1731303900000|2024-11-11 05:45:00|28|25.8|27.98|25.78|28|25.8|27.98|25.78|0
1731304200000|2024-11-11 05:50:00|27.96|25.76|28.01|25.81|28.01|25.81|27.96|25.76|0
1731304500000|2024-11-11 05:55:00|28.02|25.82|28.01|25.81|28.03|25.83|27.99|25.79|0
1731304800000|2024-11-11 06:00:00|28|25.8|28.03|25.83|28.03|25.83|27.99|25.79|0
1731305100000|2024-11-11 06:05:00|28.01|25.81|28.04|25.84|28.04|25.84|28.01|25.81|0
1731305400000|2024-11-11 06:10:00|28.03|25.83|27.97|25.77|28.03|25.83|27.97|25.77|0
1731305700000|2024-11-11 06:15:00|27.98|25.78|27.9|25.7|27.98|25.78|27.9|25.7|0
1731306000000|2024-11-11 06:20:00|27.92|25.72|28|25.8|28|25.8|27.92|25.72|0
1731306300000|2024-11-11 06:25:00|27.99|25.79|27.94|25.74|27.99|25.79|27.94|25.74|0
1731306600000|2024-11-11 06:30:00|27.95|25.75|27.9|25.7|27.95|25.75|27.88|25.68|0
1731306900000|2024-11-11 06:35:00|27.91|25.71|27.93|25.73|27.96|25.76|27.88|25.68|0
1731307200000|2024-11-11 06:40:00|27.94|25.74|27.93|25.73|27.95|25.75|27.91|25.71|0
1731307500000|2024-11-11 06:45:00|27.94|25.74|27.93|25.73|27.95|25.75|27.93|25.73|0
1731307800000|2024-11-11 06:50:00|27.94|25.74|27.88|25.68|27.94|25.74|27.88|25.68|0
1731308100000|2024-11-11 06:55:00|27.89|25.69|27.93|25.73|27.95|25.75|27.89|25.69|0
1731308400000|2024-11-11 07:00:00|27.94|25.74|28.02|25.82|28.04|25.84|27.93|25.73|0
1731308700000|2024-11-11 07:05:00|28.01|25.81|27.94|25.74|28.03|25.83|27.94|25.74|0
1731309000000|2024-11-11 07:10:00|27.95|25.75|27.94|25.74|27.96|25.76|27.94|25.74|0
1731309300000|2024-11-11 07:15:00|27.95|25.75|27.9|25.7|27.95|25.75|27.9|25.7|0
1731309600000|2024-11-11 07:20:00|27.89|25.69|27.89|25.69|27.92|25.72|27.87|25.67|0
1731309900000|2024-11-11 07:25:00|27.9|25.7|27.85|25.65|27.94|25.74|27.83|25.63|0
1731310200000|2024-11-11 07:30:00|27.84|25.64|27.82|25.62|27.85|25.65|27.8|25.6|0
1731310500000|2024-11-11 07:35:00|27.81|25.61|27.81|25.61|27.83|25.63|27.8|25.6|0
1731310800000|2024-11-11 07:40:00|27.8|25.6|28.13|25.93|28.6|26.4|27.8|25.6|0
1731311100000|2024-11-11 07:45:00|28.12|25.92|28.11|25.91|28.12|25.92|28.07|25.87|0
1731311400000|2024-11-11 07:50:00|28.1|25.9|28.09|25.89|28.1|25.9|28.07|25.87|0
1731311700000|2024-11-11 07:55:00|28.08|25.88|28.05|25.85|28.09|25.89|28.02|25.82|0
1731312000000|2024-11-11 08:00:00|28.04|25.84|28|25.8|28.09|25.89|28|25.8|0
1731312300000|2024-11-11 08:05:00|28.02|25.82|28.05|25.85|28.08|25.88|27.98|25.78|0
1731312600000|2024-11-11 08:10:00|28.07|25.87|27.98|25.78|28.07|25.87|27.98|25.78|0
1731312900000|2024-11-11 08:15:00|27.96|25.76|27.8|25.6|27.96|25.76|27.78|25.58|0
1731313200000|2024-11-11 08:20:00|27.79|25.59|27.88|25.68|27.9|25.7|27.78|25.58|0
1731313500000|2024-11-11 08:25:00|27.89|25.69|27.73|25.53|27.91|25.71|27.71|25.51|0
1731313800000|2024-11-11 08:30:00|27.74|25.54|27.79|25.59|27.84|25.64|27.73|25.53|0
1731314100000|2024-11-11 08:35:00|27.81|25.61|27.71|25.51|27.82|25.62|27.67|25.47|0
1731314400000|2024-11-11 08:40:00|27.72|25.52|27.79|25.59|27.79|25.59|27.71|25.51|0
1731314700000|2024-11-11 08:45:00|27.81|25.61|27.89|25.69|27.89|25.69|27.79|25.59|0
1731315000000|2024-11-11 08:50:00|27.87|25.67|27.97|25.77|27.97|25.77|27.84|25.64|0
1731315300000|2024-11-11 08:55:00|27.95|25.75|27.93|25.73|28.04|25.84|27.92|25.72|0
1731315600000|2024-11-11 09:00:00|27.91|25.71|27.93|25.73|27.97|25.77|27.9|25.7|0
1731315900000|2024-11-11 09:05:00|27.94|25.74|27.94|25.74|28.07|25.87|27.92|25.72|0
1731316200000|2024-11-11 09:10:00|27.95|25.75|27.83|25.63|28|25.8|27.83|25.63|0
1731316500000|2024-11-11 09:15:00|27.85|25.65|27.76|25.56|27.88|25.68|27.73|25.53|0
1731316800000|2024-11-11 09:20:00|27.75|25.55|27.84|25.64|27.84|25.64|27.73|25.53|0
1731317100000|2024-11-11 09:25:00|27.86|25.66|27.81|25.61|27.91|25.71|27.79|25.59|0
1731317400000|2024-11-11 09:30:00|27.78|25.58|27.82|25.62|27.84|25.64|27.77|25.57|0
1731317700000|2024-11-11 09:35:00|27.81|25.61|27.79|25.59|27.82|25.62|27.76|25.56|0
1731318000000|2024-11-11 09:40:00|27.8|25.6|27.75|25.55|27.81|25.61|27.74|25.54|0
1731318300000|2024-11-11 09:45:00|27.77|25.57|27.79|25.59|27.82|25.62|27.75|25.55|0
1731318600000|2024-11-11 09:50:00|27.78|25.58|27.83|25.63|27.86|25.66|27.78|25.58|0
1731318900000|2024-11-11 09:55:00|27.84|25.64|27.88|25.68|27.9|25.7|27.82|25.62|0
1731319200000|2024-11-11 10:00:00|27.87|25.67|27.83|25.63|27.88|25.68|27.81|25.61|0
1731319500000|2024-11-11 10:05:00|27.85|25.65|27.88|25.68|27.88|25.68|27.8|25.6|0
1731319800000|2024-11-11 10:10:00|27.86|25.66|27.88|25.68|27.9|25.7|27.85|25.65|0
1731320100000|2024-11-11 10:15:00|27.86|25.66|27.83|25.63|27.88|25.68|27.83|25.63|0
1731320400000|2024-11-11 10:20:00|27.84|25.64|27.81|25.61|27.84|25.64|27.77|25.57|0
1731320700000|2024-11-11 10:25:00|27.79|25.59|27.83|25.63|27.84|25.64|27.79|25.59|0
1731321000000|2024-11-11 10:30:00|27.82|25.62|27.84|25.64|27.89|25.69|27.82|25.62|0
1731321300000|2024-11-11 10:35:00|27.82|25.62|27.8|25.6|27.84|25.64|27.79|25.59|0
1731321600000|2024-11-11 10:40:00|27.79|25.59|27.83|25.63|28.07|25.87|27.79|25.59|0
1731321900000|2024-11-11 10:45:00|27.85|25.65|27.88|25.68|27.9|25.7|27.84|25.64|0
1731322200000|2024-11-11 10:50:00|27.87|25.67|27.93|25.73|27.97|25.77|27.87|25.67|0
1731322500000|2024-11-11 10:55:00|27.95|25.75|28|25.8|28|25.8|27.93|25.73|0
1731322800000|2024-11-11 11:00:00|27.98|25.78|27.96|25.76|28.01|25.81|27.95|25.75|0
1731323100000|2024-11-11 11:05:00|27.95|25.75|27.89|25.69|27.95|25.75|27.89|25.69|0
1731323400000|2024-11-11 11:10:00|27.91|25.71|27.89|25.69|27.94|25.74|27.88|25.68|0
1731323700000|2024-11-11 11:15:00|27.9|25.7|27.94|25.74|27.98|25.78|27.89|25.69|0
1731324000000|2024-11-11 11:20:00|27.95|25.75|27.87|25.67|27.96|25.76|27.87|25.67|0
1731324300000|2024-11-11 11:25:00|27.88|25.68|27.89|25.69|27.94|25.74|27.88|25.68|0
1731324600000|2024-11-11 11:30:00|27.87|25.67|27.8|25.6|27.88|25.68|27.8|25.6|0
1731324900000|2024-11-11 11:35:00|27.81|25.61|27.78|25.58|27.82|25.62|27.77|25.57|0
1731325200000|2024-11-11 11:40:00|27.8|25.6|27.77|25.57|27.83|25.63|27.76|25.56|0
1731325500000|2024-11-11 11:45:00|27.78|25.58|27.77|25.57|27.82|25.62|27.77|25.57|0
1731325800000|2024-11-11 11:50:00|27.78|25.58|27.76|25.56|27.78|25.58|27.76|25.56|0
1731326100000|2024-11-11 11:55:00|27.75|25.55|27.76|25.56|27.78|25.58|27.75|25.55|0
1731326400000|2024-11-11 12:00:00|27.75|25.55|27.73|25.53|27.76|25.56|27.71|25.51|0
1731326700000|2024-11-11 12:05:00|27.71|25.51|27.71|25.51|27.73|25.53|27.69|25.49|0
1731327000000|2024-11-11 12:10:00|27.69|25.49|27.57|25.37|27.69|25.49|27.56|25.36|0
1731327300000|2024-11-11 12:15:00|27.56|25.36|27.54|25.34|27.57|25.37|27.54|25.34|0
1731327600000|2024-11-11 12:20:00|27.56|25.36|27.53|25.33|27.57|25.37|27.5|25.3|0
1731327900000|2024-11-11 12:25:00|27.54|25.34|27.44|25.24|27.54|25.34|27.44|25.24|0
1731328200000|2024-11-11 12:30:00|27.45|25.25|27.63|25.43|27.69|25.49|27.39|25.19|0
1731328500000|2024-11-11 12:35:00|27.65|25.45|27.6|25.4|27.65|25.45|27.6|25.4|0
1731328800000|2024-11-11 12:40:00|27.61|25.41|27.43|25.23|27.61|25.41|27.42|25.22|0
1731329100000|2024-11-11 12:45:00|27.45|25.25|27.4|25.2|27.45|25.25|27.32|25.12|0
1731329400000|2024-11-11 12:50:00|27.41|25.21|27.41|25.21|27.45|25.25|27.37|25.17|0
1731329700000|2024-11-11 12:55:00|27.42|25.22|27.46|25.26|27.5|25.3|27.41|25.21|0
1731330000000|2024-11-11 13:00:00|27.45|25.25|27.41|25.21|27.45|25.25|27.36|25.16|0
1731330300000|2024-11-11 13:05:00|27.42|25.22|27.51|25.31|27.53|25.33|27.42|25.22|0
1731330600000|2024-11-11 13:10:00|27.53|25.33|27.47|25.27|27.53|25.33|27.43|25.23|0
1731330900000|2024-11-11 13:15:00|27.49|25.29|27.62|25.42|27.67|25.47|27.47|25.27|0
1731331200000|2024-11-11 13:20:00|27.64|25.44|27.6|25.4|27.65|25.45|27.59|25.39|0
1731331500000|2024-11-11 13:25:00|27.61|25.41|27.64|25.44|27.7|25.5|27.6|25.4|0
1731331800000|2024-11-11 13:30:00|27.63|25.43|27.87|25.67|27.87|25.67|27.62|25.42|0
1731332100000|2024-11-11 13:35:00|27.88|25.68|27.97|25.77|28.1|25.9|27.88|25.68|0
1731332400000|2024-11-11 13:40:00|27.98|25.78|28.01|25.81|28.08|25.88|27.98|25.78|0
1731332700000|2024-11-11 13:45:00|28|25.8|27.98|25.78|28.01|25.81|27.86|25.66|0
1731333000000|2024-11-11 13:50:00|27.96|25.76|28.01|25.81|28.01|25.81|27.93|25.73|0
1731333300000|2024-11-11 13:55:00|27.93|25.73|27.71|25.51|27.96|25.76|27.64|25.44|0
1731333600000|2024-11-11 14:00:00|27.69|25.49|27.76|25.56|27.79|25.59|27.69|25.49|0
1731333900000|2024-11-11 14:05:00|27.74|25.54|27.72|25.52|27.76|25.56|27.66|25.46|0
1731334200000|2024-11-11 14:10:00|27.74|25.54|27.74|25.54|27.79|25.59|27.72|25.52|0
1731334500000|2024-11-11 14:15:00|27.72|25.52|27.72|25.52|27.84|25.64|27.67|25.47|0
1731334800000|2024-11-11 14:20:00|27.7|25.5|27.73|25.53|27.77|25.57|27.68|25.48|0
1731335100000|2024-11-11 14:25:00|27.75|25.55|27.68|25.48|27.78|25.58|27.67|25.47|0
1731335400000|2024-11-11 14:30:00|27.67|25.47|27.9|25.7|27.9|25.7|27.53|25.33|0
1731335700000|2024-11-11 14:35:00|27.91|25.71|27.68|25.48|27.91|25.71|27.58|25.38|0
1731336000000|2024-11-11 14:40:00|27.63|25.43|28.03|25.83|28.05|25.85|27.53|25.33|0
1731336300000|2024-11-11 14:45:00|28|25.8|28.08|25.88|28.3|26.1|27.6|25.4|0
1731336600000|2024-11-11 14:50:00|28.05|25.85|28.1|25.9|28.19|25.99|27.99|25.79|0
1731336900000|2024-11-11 14:55:00|28.08|25.88|28.15|25.95|28.27|26.07|28.05|25.85|0
1731337200000|2024-11-11 15:00:00|28.11|25.91|28.27|26.07|28.27|26.07|28.1|25.9|0
1731337500000|2024-11-11 15:05:00|28.28|26.08|28.08|25.88|28.45|26.25|28.01|25.81|0
1731337800000|2024-11-11 15:10:00|28.1|25.9|28.02|25.82|28.13|25.93|27.83|25.63|0
1731338100000|2024-11-11 15:15:00|28.01|25.81|28.04|25.84|28.13|25.93|27.89|25.69|0
1731338400000|2024-11-11 15:20:00|28.03|25.83|27.97|25.77|28.28|26.08|27.96|25.76|0
1731338700000|2024-11-11 15:25:00|27.99|25.79|28.06|25.86|28.06|25.86|27.87|25.67|0
1731339000000|2024-11-11 15:30:00|28.04|25.84|27.85|25.65|28.06|25.86|27.75|25.55|0
1731339300000|2024-11-11 15:35:00|27.84|25.64|27.44|25.24|27.87|25.67|27.44|25.24|0
1731339600000|2024-11-11 15:40:00|27.42|25.22|27.87|25.67|27.9|25.7|27.37|25.17|0
1731339900000|2024-11-11 15:45:00|27.83|25.63|27.68|25.48|27.92|25.72|27.68|25.48|0
1731340200000|2024-11-11 15:50:00|27.72|25.52|27.55|25.35|27.87|25.67|27.55|25.35|0
1731340500000|2024-11-11 15:55:00|27.53|25.33|27.78|25.58|28.01|25.81|27.43|25.23|0
1731340800000|2024-11-11 16:00:00|27.76|25.56|27.49|25.29|27.81|25.61|27.31|25.11|0
1731341100000|2024-11-11 16:05:00|27.51|25.31|27.52|25.32|27.72|25.52|27.47|25.27|0
1731341400000|2024-11-11 16:10:00|27.51|25.31|27.65|25.45|27.72|25.52|27.49|25.29|0
1731341700000|2024-11-11 16:15:00|27.67|25.47|27.67|25.47|27.84|25.64|27.64|25.44|0
1731342000000|2024-11-11 16:20:00|27.69|25.49|27.47|25.27|27.75|25.55|27.36|25.16|0
1731342300000|2024-11-11 16:25:00|27.49|25.29|27.62|25.42|27.69|25.49|27.49|25.29|0
1731342600000|2024-11-11 16:30:00|27.6|25.4|27.54|25.34|27.7|25.5|27.5|25.3|0
1731342900000|2024-11-11 16:35:00|27.52|25.32|27.33|25.13|27.53|25.33|27.33|25.13|0
1731343200000|2024-11-11 16:40:00|27.35|25.15|27.47|25.27|27.55|25.35|27.35|25.15|0
1731343500000|2024-11-11 16:45:00|27.45|25.25|27.46|25.26|27.57|25.37|27.38|25.18|0
1731343800000|2024-11-11 16:50:00|27.48|25.28|27.51|25.31|27.55|25.35|27.43|25.23|0
1731344100000|2024-11-11 16:55:00|27.5|25.3|27.36|25.16|27.5|25.3|27.33|25.13|0
1731344400000|2024-11-11 17:00:00|27.39|25.19|27.44|25.24|27.49|25.29|27.31|25.11|0
1731344700000|2024-11-11 17:05:00|27.43|25.23|27.54|25.34|27.58|25.38|27.43|25.23|0
1731345000000|2024-11-11 17:10:00|27.52|25.32|27.56|25.36|27.64|25.44|27.49|25.29|0
1731345300000|2024-11-11 17:15:00|27.54|25.34|27.82|25.62|27.82|25.62|27.52|25.32|0
1731345600000|2024-11-11 17:20:00|27.79|25.59|27.82|25.62|27.86|25.66|27.65|25.45|0
1731345900000|2024-11-11 17:25:00|27.83|25.63|27.56|25.36|27.87|25.67|27.56|25.36|0
1731346200000|2024-11-11 17:30:00|27.54|25.34|27.42|25.22|27.59|25.39|27.41|25.21|0
1731346500000|2024-11-11 17:35:00|27.45|25.25|27.62|25.42|27.62|25.42|27.45|25.25|0
1731346800000|2024-11-11 17:40:00|27.6|25.4|27.65|25.45|27.75|25.55|27.55|25.35|0
1731347100000|2024-11-11 17:45:00|27.67|25.47|27.82|25.62|27.84|25.64|27.67|25.47|0
1731347400000|2024-11-11 17:50:00|27.8|25.6|27.68|25.48|27.89|25.69|27.55|25.35|0
1731347700000|2024-11-11 17:55:00|27.72|25.52|27.93|25.73|27.93|25.73|27.72|25.52|0
1731348000000|2024-11-11 18:00:00|28.04|25.84|27.79|25.59|28.5|26.3|27.75|25.55|0
1731348300000|2024-11-11 18:05:00|27.82|25.62|27.78|25.58|28.01|25.81|27.73|25.53|0
1731348600000|2024-11-11 18:10:00|27.8|25.6|27.82|25.62|28.04|25.84|27.77|25.57|0
1731348900000|2024-11-11 18:15:00|27.78|25.58|28.98|26.78|28.98|26.78|27.75|25.55|0
1731349200000|2024-11-11 18:20:00|28.96|26.76|28.06|25.86|28.96|26.76|27.78|25.58|0
1731349500000|2024-11-11 18:25:00|28.08|25.88|27.66|25.46|28.08|25.88|27.66|25.46|0
1731349800000|2024-11-11 18:30:00|27.62|25.42|27.74|25.54|27.79|25.59|27.62|25.42|0
1731350100000|2024-11-11 18:35:00|27.76|25.56|27.52|25.32|27.77|25.57|27.47|25.27|0
1731350400000|2024-11-11 18:40:00|27.5|25.3|27.45|25.25|27.55|25.35|27.38|25.18|0
1731350700000|2024-11-11 18:45:00|27.43|25.23|27.31|25.11|27.5|25.3|27.26|25.06|0
1731351000000|2024-11-11 18:50:00|27.3|25.1|27.23|25.03|27.31|25.11|27.08|24.88|0
1731351300000|2024-11-11 18:55:00|27.21|25.01|27.33|25.13|27.38|25.18|27.21|25.01|0
1731351600000|2024-11-11 19:00:00|27.34|25.14|27.39|25.19|27.44|25.24|27.29|25.09|0
1731351900000|2024-11-11 19:05:00|27.38|25.18|27.31|25.11|27.41|25.21|27.26|25.06|0
1731352200000|2024-11-11 19:10:00|27.33|25.13|27.44|25.24|27.48|25.28|27.31|25.11|0
1731352500000|2024-11-11 19:15:00|27.42|25.22|27.41|25.21|27.47|25.27|27.27|25.07|0
1731352800000|2024-11-11 19:20:00|27.4|25.2|27.37|25.17|27.43|25.23|27.32|25.12|0
1731353100000|2024-11-11 19:25:00|27.39|25.19|27.37|25.17|27.4|25.2|27.29|25.09|0
1731353400000|2024-11-11 19:30:00|27.35|25.15|27.2|25|27.45|25.25|27.2|25|0
1731353700000|2024-11-11 19:35:00|27.22|25.02|27.27|25.07|27.33|25.13|27.2|25|0
1731354000000|2024-11-11 19:40:00|27.26|25.06|27.3|25.1|27.33|25.13|27.23|25.03|0
1731354300000|2024-11-11 19:45:00|27.29|25.09|27.25|25.05|27.43|25.23|27.23|25.03|0
1731354600000|2024-11-11 19:50:00|27.23|25.03|27.33|25.13|27.38|25.18|27.23|25.03|0
1731354900000|2024-11-11 19:55:00|27.31|25.11|27.26|25.06|27.35|25.15|27.26|25.06|0
1731355200000|2024-11-11 20:00:00|27.28|25.08|27.33|25.13|27.43|25.23|27.26|25.06|0
1731355500000|2024-11-11 20:05:00|27.31|25.11|27.17|24.97|27.34|25.14|27.17|24.97|0
1731355800000|2024-11-11 20:10:00|27.18|24.98|27.22|25.02|27.25|25.05|27.06|24.86|0
1731356100000|2024-11-11 20:15:00|27.21|25.01|27.21|25.01|27.31|25.11|27.16|24.96|0
1731356400000|2024-11-11 20:20:00|27.22|25.02|27.25|25.05|27.27|25.07|27.15|24.95|0
1731356700000|2024-11-11 20:25:00|27.24|25.04|27.27|25.07|27.37|25.17|27.24|25.04|0
1731357000000|2024-11-11 20:30:00|27.29|25.09|27.27|25.07|27.44|25.24|27.25|25.05|0
1731357300000|2024-11-11 20:35:00|27.25|25.05|27.17|24.97|27.28|25.08|27.17|24.97|0
1731357600000|2024-11-11 20:40:00|27.15|24.95|27.26|25.06|27.31|25.11|27.08|24.88|0
1731357900000|2024-11-11 20:45:00|27.28|25.08|27.38|25.18|27.45|25.25|27.26|25.06|0
1731358200000|2024-11-11 20:50:00|27.35|25.15|27.29|25.09|27.35|25.15|27.11|24.91|0
1731358500000|2024-11-11 20:55:00|27.26|25.06|26.9|24.7|27.43|25.23|26.9|24.7|0
1731358800000|2024-11-11 21:00:00|26.85|24.65|26.98|24.78|27.23|25.03|26.85|24.65|0
1731359100000|2024-11-11 21:05:00|27.01|24.81|26.96|24.76|27.04|24.84|26.86|24.66|0
1731359400000|2024-11-11 21:10:00|26.98|24.78|27.09|24.89|27.12|24.92|26.89|24.69|0
1731359700000|2024-11-11 21:15:00|27.07|24.87|27.04|24.64|27.19|24.87|27.02|24.62|0
1731360000000|2024-11-11 21:20:00|27.09|24.69|27.1|24.7|27.11|24.71|27.06|24.66|0
1731360300000|2024-11-11 21:25:00|27.09|24.69|27.1|24.7|27.17|24.77|27.07|24.67|0
1731360600000|2024-11-11 21:30:00|27.12|24.72|27.13|24.73|27.15|24.75|27.12|24.72|0
1731360900000|2024-11-11 21:35:00|27.12|24.72|27.1|24.7|27.13|24.73|27.1|24.7|0
1731361200000|2024-11-11 21:40:00|27.08|24.68|27.08|24.68|27.12|24.72|27.08|24.68|0
1731361500000|2024-11-11 21:45:00|27.1|24.7|27.11|24.71|27.13|24.73|27.07|24.67|0
1731361800000|2024-11-11 21:50:00|27.1|24.7|27.11|24.71|27.11|24.71|27.07|24.67|0
1731362100000|2024-11-11 21:55:00|27.13|24.73|27.24|24.84|27.25|24.85|27.11|24.71|0
1731362400000|2024-11-11 22:00:00|27.29|24.89|27.29|24.89|27.32|24.92|27.28|24.88|0
1731362700000|2024-11-11 22:05:00|27.28|24.88|27.28|24.88|27.28|24.88|27.28|24.88|0
1731363000000|2024-11-11 22:10:00|27.3|24.9|27.28|24.88|27.3|24.9|27.27|24.87|0
1731363300000|2024-11-11 22:15:00|27.27|24.87|27.3|24.9|27.33|24.93|27.27|24.87|0
1731363600000|2024-11-11 22:20:00|27.29|24.89|27.28|24.88|27.3|24.9|27.28|24.88|0
1731363900000|2024-11-11 22:25:00|27.27|24.87|27.29|24.89|27.33|24.93|27.27|24.87|0
1731364200000|2024-11-11 22:30:00|27.3|24.9|27.32|24.92|27.32|24.92|27.29|24.89|0
1731364500000|2024-11-11 22:35:00|27.31|24.91|27.31|24.91|27.32|24.92|27.31|24.91|0
1731364800000|2024-11-11 22:40:00|27.32|24.92|27.32|24.92|27.32|24.92|27.31|24.91|0
1731365100000|2024-11-11 22:45:00|27.31|24.91|27.31|24.91|27.33|24.93|27.3|24.9|0
1731365400000|2024-11-11 22:50:00|27.3|24.9|27.3|24.9|27.31|24.91|27.29|24.89|0
1731365700000|2024-11-11 22:55:00|27.29|24.89|27.25|24.85|27.31|24.91|27.21|24.81|0
1731366000000|2024-11-11 23:00:00|27.17|24.77|27.41|25.01|27.42|25.02|27.17|24.77|0
1731366300000|2024-11-11 23:05:00|27.39|24.99|27.31|24.91|27.39|24.99|27.26|24.86|0
1731366600000|2024-11-11 23:10:00|27.34|24.94|27.39|24.99|27.4|25|27.29|24.89|0
1731366900000|2024-11-11 23:15:00|27.4|25|27.36|24.96|27.44|25.04|27.34|24.94|0
1731367200000|2024-11-11 23:20:00|27.35|24.95|27.25|24.85|27.35|24.95|27.24|24.84|0
1731367500000|2024-11-11 23:25:00|27.23|24.83|27.27|24.87|27.3|24.9|27.23|24.83|0
1731367800000|2024-11-11 23:30:00|27.25|24.85|27.32|24.92|27.33|24.93|27.23|24.83|0
1731368100000|2024-11-11 23:35:00|27.33|24.93|27.4|25|27.41|25.01|27.33|24.93|0
1731368400000|2024-11-11 23:40:00|27.38|24.98|27.33|24.93|27.4|25|27.33|24.93|0
1731368700000|2024-11-11 23:45:00|27.3|24.9|27.38|24.98|27.43|25.03|27.3|24.9|0
1731369000000|2024-11-11 23:50:00|27.37|24.97|27.28|24.88|27.37|24.97|27.28|24.88|0
1731369300000|2024-11-11 23:55:00|27.29|24.89|27.24|24.84|27.31|24.91|27.24|24.84|0
1731369600000|2024-11-12 00:00:00|27.29|24.89|27.2|24.8|27.32|24.92|27.2|24.8|0
1731369900000|2024-11-12 00:05:00|27.21|24.81|27.32|24.92|27.34|24.94|27.21|24.81|0
1731370200000|2024-11-12 00:10:00|27.31|24.91|27.22|24.82|27.39|24.99|27.22|24.82|0
1731370500000|2024-11-12 00:15:00|27.25|24.85|27.33|24.93|27.34|24.94|27.25|24.85|0
1731370800000|2024-11-12 00:20:00|27.3|24.9|27.42|25.02|27.48|25.08|27.3|24.9|0
1731371100000|2024-11-12 00:25:00|27.41|25.01|27.38|24.98|27.43|25.03|27.37|24.97|0
1731371400000|2024-11-12 00:30:00|27.37|24.97|27.43|25.03|27.53|25.13|27.35|24.95|0
1731371700000|2024-11-12 00:35:00|27.38|24.98|27.51|25.11|27.51|25.11|27.38|24.98|0
1731372000000|2024-11-12 00:40:00|27.5|25.1|27.53|25.13|27.56|25.16|27.5|25.1|0
1731372300000|2024-11-12 00:45:00|27.51|25.11|27.45|25.05|27.51|25.11|27.45|25.05|0
1731372600000|2024-11-12 00:50:00|27.44|25.04|27.38|24.98|27.51|25.11|27.38|24.98|0
1731372900000|2024-11-12 00:55:00|27.39|24.99|27.36|24.96|27.42|25.02|27.36|24.96|0
1731373200000|2024-11-12 01:00:00|27.37|24.97|27.28|24.88|27.41|25.01|27.26|24.86|0
1731373500000|2024-11-12 01:05:00|27.27|24.87|27.12|24.72|27.29|24.89|27.07|24.67|0
1731373800000|2024-11-12 01:10:00|27.11|24.71|27.05|24.65|27.12|24.72|27.02|24.62|0
1731374100000|2024-11-12 01:15:00|27.07|24.67|27.27|24.87|27.3|24.9|27|24.6|0
1731374400000|2024-11-12 01:20:00|27.26|24.86|27.62|25.22|27.71|25.31|27.25|24.85|0
1731374700000|2024-11-12 01:25:00|27.64|25.24|27.66|25.26|27.67|25.27|27.61|25.21|0
1731375000000|2024-11-12 01:30:00|27.56|25.36|27.54|25.34|27.59|25.39|27.51|25.31|0
1731375300000|2024-11-12 01:35:00|27.56|25.36|27.5|25.3|27.58|25.38|27.5|25.3|0
1731375600000|2024-11-12 01:40:00|27.52|25.32|27.51|25.31|27.6|25.4|27.5|25.3|0
1731375900000|2024-11-12 01:45:00|27.52|25.32|27.48|25.28|27.52|25.32|27.43|25.23|0
1731376200000|2024-11-12 01:50:00|27.5|25.3|27.62|25.42|27.62|25.42|27.48|25.28|0
1731376500000|2024-11-12 01:55:00|27.61|25.41|27.7|25.5|27.7|25.5|27.61|25.41|0
1731376800000|2024-11-12 02:00:00|27.68|25.48|27.65|25.45|27.73|25.53|27.63|25.43|0
1731377100000|2024-11-12 02:05:00|27.66|25.46|27.54|25.34|27.66|25.46|27.53|25.33|0
1731377400000|2024-11-12 02:10:00|27.55|25.35|27.57|25.37|27.63|25.43|27.54|25.34|0
1731377700000|2024-11-12 02:15:00|27.58|25.38|27.61|25.41|27.64|25.44|27.58|25.38|0
1731378000000|2024-11-12 02:20:00|27.62|25.42|27.69|25.49|27.69|25.49|27.61|25.41|0
1731378300000|2024-11-12 02:25:00|27.71|25.51|27.67|25.47|27.73|25.53|27.64|25.44|0
1731378600000|2024-11-12 02:30:00|27.66|25.46|27.69|25.49|27.76|25.56|27.61|25.41|0
1731378900000|2024-11-12 02:35:00|27.7|25.5|27.77|25.57|27.79|25.59|27.68|25.48|0
1731379200000|2024-11-12 02:40:00|27.75|25.55|27.74|25.54|27.79|25.59|27.7|25.5|0
1731379500000|2024-11-12 02:45:00|27.75|25.55|27.99|25.79|28.02|25.82|27.74|25.54|0
1731379800000|2024-11-12 02:50:00|27.97|25.77|28.02|25.82|28.09|25.89|27.96|25.76|0
1731380100000|2024-11-12 02:55:00|28.04|25.84|27.95|25.75|28.05|25.85|27.93|25.73|0
1731380400000|2024-11-12 03:00:00|27.94|25.74|27.9|25.7|27.98|25.78|27.87|25.67|0
1731380700000|2024-11-12 03:05:00|27.89|25.69|27.86|25.66|27.9|25.7|27.85|25.65|0
1731381000000|2024-11-12 03:10:00|27.85|25.65|27.85|25.65|27.86|25.66|27.81|25.61|0
1731381300000|2024-11-12 03:15:00|27.83|25.63|27.86|25.66|27.88|25.68|27.79|25.59|0
1731381600000|2024-11-12 03:20:00|27.88|25.68|27.84|25.64|27.88|25.68|27.81|25.61|0
1731381900000|2024-11-12 03:25:00|27.83|25.63|27.77|25.57|27.85|25.65|27.77|25.57|0
1731382200000|2024-11-12 03:30:00|27.78|25.58|27.74|25.54|27.79|25.59|27.72|25.52|0
1731382500000|2024-11-12 03:35:00|27.75|25.55|27.8|25.6|27.82|25.62|27.75|25.55|0
1731382800000|2024-11-12 03:40:00|27.81|25.61|27.79|25.59|27.81|25.61|27.75|25.55|0
1731383100000|2024-11-12 03:45:00|27.8|25.6|27.87|25.67|27.87|25.67|27.79|25.59|0
1731383400000|2024-11-12 03:50:00|27.85|25.65|27.9|25.7|27.92|25.72|27.83|25.63|0
1731383700000|2024-11-12 03:55:00|27.89|25.69|27.93|25.73|27.93|25.73|27.88|25.68|0
1731384000000|2024-11-12 04:00:00|27.92|25.72|27.88|25.68|27.93|25.73|27.86|25.66|0
1731384300000|2024-11-12 04:05:00|27.9|25.7|27.91|25.71|27.92|25.72|27.88|25.68|0
1731384600000|2024-11-12 04:10:00|27.93|25.73|27.95|25.75|27.96|25.76|27.93|25.73|0
1731384900000|2024-11-12 04:15:00|27.92|25.72|27.84|25.64|27.92|25.72|27.84|25.64|0
1731385200000|2024-11-12 04:20:00|27.83|25.63|27.81|25.61|27.85|25.65|27.81|25.61|0
1731385500000|2024-11-12 04:25:00|27.82|25.62|27.77|25.57|27.82|25.62|27.77|25.57|0
1731385800000|2024-11-12 04:30:00|27.76|25.56|27.82|25.62|27.82|25.62|27.72|25.52|0
1731386100000|2024-11-12 04:35:00|27.81|25.61|27.84|25.64|27.86|25.66|27.8|25.6|0
1731386400000|2024-11-12 04:40:00|27.82|25.62|27.84|25.64|27.84|25.64|27.8|25.6|0
1731386700000|2024-11-12 04:45:00|27.83|25.63|27.8|25.6|27.83|25.63|27.8|25.6|0
1731387000000|2024-11-12 04:50:00|27.81|25.61|27.77|25.57|27.81|25.61|27.77|25.57|0
1731387300000|2024-11-12 04:55:00|27.78|25.58|27.73|25.53|27.78|25.58|27.71|25.51|0
1731387600000|2024-11-12 05:00:00|27.71|25.51|27.8|25.6|27.81|25.61|27.71|25.51|0
1731387900000|2024-11-12 05:05:00|27.81|25.61|27.81|25.61|27.85|25.65|27.8|25.6|0
1731388200000|2024-11-12 05:10:00|27.82|25.62|27.81|25.61|27.83|25.63|27.8|25.6|0
1731388500000|2024-11-12 05:15:00|27.83|25.63|27.86|25.66|27.86|25.66|27.82|25.62|0
1731388800000|2024-11-12 05:20:00|27.84|25.64|27.84|25.64|27.86|25.66|27.81|25.61|0
1731389100000|2024-11-12 05:25:00|27.86|25.66|27.91|25.71|27.92|25.72|27.86|25.66|0
1731389400000|2024-11-12 05:30:00|27.92|25.72|27.92|25.72|27.96|25.76|27.89|25.69|0
1731389700000|2024-11-12 05:35:00|27.94|25.74|27.92|25.72|27.94|25.74|27.9|25.7|0
1731390000000|2024-11-12 05:40:00|27.9|25.7|27.94|25.74|27.94|25.74|27.87|25.67|0
1731390300000|2024-11-12 05:45:00|27.92|25.72|27.95|25.75|27.95|25.75|27.92|25.72|0
1731390600000|2024-11-12 05:50:00|27.93|25.73|27.97|25.77|28|25.8|27.92|25.72|0
1731390900000|2024-11-12 05:55:00|27.95|25.75|27.95|25.75|28.02|25.82|27.95|25.75|0
1731391200000|2024-11-12 06:00:00|27.98|25.78|27.96|25.76|28.02|25.82|27.91|25.71|0
1731391500000|2024-11-12 06:05:00|27.95|25.75|27.9|25.7|27.95|25.75|27.9|25.7|0
1731391800000|2024-11-12 06:10:00|27.91|25.71|27.91|25.71|27.91|25.71|27.88|25.68|0
1731392100000|2024-11-12 06:15:00|27.92|25.72|27.93|25.73|27.93|25.73|27.89|25.69|0
1731392400000|2024-11-12 06:20:00|27.91|25.71|27.87|25.67|27.93|25.73|27.86|25.66|0
1731392700000|2024-11-12 06:25:00|27.88|25.68|27.86|25.66|27.89|25.69|27.86|25.66|0
1731393000000|2024-11-12 06:30:00|27.84|25.64|27.84|25.64|27.87|25.67|27.83|25.63|0
1731393300000|2024-11-12 06:35:00|27.85|25.65|27.89|25.69|27.9|25.7|27.84|25.64|0
1731393600000|2024-11-12 06:40:00|27.87|25.67|27.92|25.72|27.92|25.72|27.87|25.67|0
1731393900000|2024-11-12 06:45:00|27.91|25.71|27.88|25.68|27.92|25.72|27.88|25.68|0
1731394200000|2024-11-12 06:50:00|27.89|25.69|27.85|25.65|27.91|25.71|27.85|25.65|0
1731394500000|2024-11-12 06:55:00|27.87|25.67|27.86|25.66|27.88|25.68|27.86|25.66|0
1731394800000|2024-11-12 07:00:00|27.87|25.67|27.81|25.61|27.88|25.68|27.79|25.59|0
1731395100000|2024-11-12 07:05:00|27.82|25.62|27.8|25.6|27.83|25.63|27.78|25.58|0
1731395400000|2024-11-12 07:10:00|27.79|25.59|27.77|25.57|27.83|25.63|27.74|25.54|0
1731395700000|2024-11-12 07:15:00|27.79|25.59|27.75|25.55|27.79|25.59|27.71|25.51|0
1731396000000|2024-11-12 07:20:00|27.76|25.56|27.85|25.65|27.87|25.67|27.76|25.56|0
1731396300000|2024-11-12 07:25:00|27.86|25.66|27.94|25.74|28.08|25.88|27.86|25.66|0
1731396600000|2024-11-12 07:30:00|27.92|25.72|27.71|25.51|27.92|25.72|27.63|25.43|0
1731396900000|2024-11-12 07:35:00|27.7|25.5|27.8|25.6|27.82|25.62|27.69|25.49|0
1731397200000|2024-11-12 07:40:00|27.78|25.58|27.65|25.45|27.82|25.62|27.63|25.43|0
1731397500000|2024-11-12 07:45:00|27.64|25.44|27.5|25.3|27.67|25.47|27.48|25.28|0
1731397800000|2024-11-12 07:50:00|27.51|25.31|27.51|25.31|27.56|25.36|27.45|25.25|0
1731398100000|2024-11-12 07:55:00|27.53|25.33|27.46|25.26|27.56|25.36|27.44|25.24|0
1731398400000|2024-11-12 08:00:00|27.49|25.29|27.52|25.32|27.59|25.39|27.48|25.28|0
1731398700000|2024-11-12 08:05:00|27.51|25.31|27.51|25.31|27.55|25.35|27.42|25.22|0
1731399000000|2024-11-12 08:10:00|27.52|25.32|27.67|25.47|27.69|25.49|27.49|25.29|0
1731399300000|2024-11-12 08:15:00|27.66|25.46|27.64|25.44|27.66|25.46|27.54|25.34|0
1731399600000|2024-11-12 08:20:00|27.62|25.42|27.5|25.3|27.65|25.45|27.5|25.3|0
1731399900000|2024-11-12 08:25:00|27.51|25.31|27.57|25.37|27.59|25.39|27.49|25.29|0
1731400200000|2024-11-12 08:30:00|27.52|25.32|27.55|25.35|27.57|25.37|27.48|25.28|0
1731400500000|2024-11-12 08:35:00|27.57|25.37|27.48|25.28|27.59|25.39|27.48|25.28|0
1731400800000|2024-11-12 08:40:00|27.49|25.29|27.46|25.26|27.49|25.29|27.38|25.18|0
1731401100000|2024-11-12 08:45:00|27.48|25.28|27.34|25.14|27.53|25.33|27.34|25.14|0
1731401400000|2024-11-12 08:50:00|27.36|25.16|27.2|25|27.36|25.16|27.11|24.91|0
1731401700000|2024-11-12 08:55:00|27.21|25.01|27.26|25.06|27.28|25.08|27.21|25.01|0
1731402000000|2024-11-12 09:00:00|27.28|25.08|27.35|25.15|27.42|25.22|27.24|25.04|0
1731402300000|2024-11-12 09:05:00|27.32|25.12|27.61|25.41|27.61|25.41|27.32|25.12|0
1731402600000|2024-11-12 09:10:00|27.62|25.42|27.55|25.35|27.62|25.42|27.54|25.34|0
1731402900000|2024-11-12 09:15:00|27.54|25.34|27.5|25.3|27.59|25.39|27.49|25.29|0
1731403200000|2024-11-12 09:20:00|27.52|25.32|27.54|25.34|27.55|25.35|27.44|25.24|0
1731403500000|2024-11-12 09:25:00|27.55|25.35|27.6|25.4|27.6|25.4|27.52|25.32|0
1731403800000|2024-11-12 09:30:00|27.62|25.42|27.42|25.22|27.63|25.43|27.4|25.2|0
1731404100000|2024-11-12 09:35:00|27.43|25.23|27.58|25.38|27.58|25.38|27.41|25.21|0
1731404400000|2024-11-12 09:40:00|27.6|25.4|27.65|25.45|27.66|25.46|27.51|25.31|0
1731404700000|2024-11-12 09:45:00|27.63|25.43|27.78|25.58|27.79|25.59|27.63|25.43|0
1731405000000|2024-11-12 09:50:00|27.75|25.55|27.72|25.52|27.85|25.65|27.66|25.46|0
1731405300000|2024-11-12 09:55:00|27.73|25.53|27.84|25.64|27.86|25.66|27.71|25.51|0
1731405600000|2024-11-12 10:00:00|27.83|25.63|27.96|25.76|27.98|25.78|27.83|25.63|0
1731405900000|2024-11-12 10:05:00|27.95|25.75|27.89|25.69|27.99|25.79|27.88|25.68|0
1731406200000|2024-11-12 10:10:00|27.88|25.68|28.01|25.81|28.01|25.81|27.88|25.68|0
1731406500000|2024-11-12 10:15:00|28|25.8|28.03|25.83|28.03|25.83|27.93|25.73|0
1731406800000|2024-11-12 10:20:00|28.02|25.82|28.18|25.98|28.25|26.05|27.94|25.74|0
1731407100000|2024-11-12 10:25:00|28.16|25.96|28.25|26.05|28.4|26.2|28.16|25.96|0
1731407400000|2024-11-12 10:30:00|28.23|26.03|28.31|26.11|28.31|26.11|28.16|25.96|0
1731407700000|2024-11-12 10:35:00|28.28|26.08|28.1|25.9|28.3|26.1|28.04|25.84|0
1731408000000|2024-11-12 10:40:00|28.11|25.91|27.95|25.75|28.16|25.96|27.95|25.75|0
1731408300000|2024-11-12 10:45:00|27.99|25.79|28.03|25.83|28.05|25.85|27.97|25.77|0
1731408600000|2024-11-12 10:50:00|28.02|25.82|27.9|25.7|28.09|25.89|27.81|25.61|0
1731408900000|2024-11-12 10:55:00|27.89|25.69|27.99|25.79|28.03|25.83|27.89|25.69|0
1731409200000|2024-11-12 11:00:00|27.93|25.73|27.74|25.54|27.96|25.76|27.72|25.52|0
1731409500000|2024-11-12 11:05:00|27.72|25.52|27.77|25.57|27.81|25.61|27.72|25.52|0
1731409800000|2024-11-12 11:10:00|27.76|25.56|27.61|25.41|27.77|25.57|27.6|25.4|0
1731410100000|2024-11-12 11:15:00|27.6|25.4|27.7|25.5|27.82|25.62|27.6|25.4|0
1731410400000|2024-11-12 11:20:00|27.71|25.51|27.65|25.45|27.72|25.52|27.62|25.42|0
1731410700000|2024-11-12 11:25:00|27.67|25.47|27.7|25.5|27.77|25.57|27.67|25.47|0
1731411000000|2024-11-12 11:30:00|27.68|25.48|27.61|25.41|27.7|25.5|27.59|25.39|0
1731411300000|2024-11-12 11:35:00|27.6|25.4|27.6|25.4|27.66|25.46|27.6|25.4|0
1731411600000|2024-11-12 11:40:00|27.61|25.41|27.78|25.58|27.78|25.58|27.58|25.38|0
1731411900000|2024-11-12 11:45:00|27.8|25.6|27.78|25.58|27.92|25.72|27.71|25.51|0
1731412200000|2024-11-12 11:50:00|27.76|25.56|27.83|25.63|27.86|25.66|27.68|25.48|0
1731412500000|2024-11-12 11:55:00|27.84|25.64|27.74|25.54|27.86|25.66|27.69|25.49|0
1731412800000|2024-11-12 12:00:00|27.73|25.53|27.66|25.46|27.73|25.53|27.56|25.36|0
1731413100000|2024-11-12 12:05:00|27.64|25.44|27.52|25.32|27.66|25.46|27.52|25.32|0
1731413400000|2024-11-12 12:10:00|27.54|25.34|27.5|25.3|27.59|25.39|27.45|25.25|0
1731413700000|2024-11-12 12:15:00|27.51|25.31|27.64|25.44|27.64|25.44|27.49|25.29|0
1731414000000|2024-11-12 12:20:00|27.65|25.45|27.53|25.33|27.7|25.5|27.52|25.32|0
1731414300000|2024-11-12 12:25:00|27.55|25.35|27.62|25.42|27.62|25.42|27.53|25.33|0
1731414600000|2024-11-12 12:30:00|27.61|25.41|27.72|25.52|27.74|25.54|27.6|25.4|0
1731414900000|2024-11-12 12:35:00|27.69|25.49|27.58|25.38|27.69|25.49|27.55|25.35|0
1731415200000|2024-11-12 12:40:00|27.57|25.37|27.48|25.28|27.57|25.37|27.41|25.21|0
1731415500000|2024-11-12 12:45:00|27.47|25.27|27.37|25.17|27.48|25.28|27.33|25.13|0
1731415800000|2024-11-12 12:50:00|27.39|25.19|27.53|25.33|27.54|25.34|27.37|25.17|0
1731416100000|2024-11-12 12:55:00|27.54|25.34|27.56|25.36|27.61|25.41|27.47|25.27|0
1731416400000|2024-11-12 13:00:00|27.54|25.34|27.66|25.46|27.74|25.54|27.54|25.34|0
1731416700000|2024-11-12 13:05:00|27.64|25.44|27.55|25.35|27.64|25.44|27.5|25.3|0
1731417000000|2024-11-12 13:10:00|27.57|25.37|27.52|25.32|27.64|25.44|27.5|25.3|0
1731417300000|2024-11-12 13:15:00|27.51|25.31|27.43|25.23|27.58|25.38|27.42|25.22|0
1731417600000|2024-11-12 13:20:00|27.44|25.24|27.6|25.4|27.63|25.43|27.37|25.17|0
1731417900000|2024-11-12 13:25:00|27.62|25.42|27.63|25.43|27.65|25.45|27.56|25.36|0
1731418200000|2024-11-12 13:30:00|27.61|25.41|27.48|25.28|27.7|25.5|27.45|25.25|0
1731418500000|2024-11-12 13:35:00|27.46|25.26|27.54|25.34|27.56|25.36|27.44|25.24|0
1731418800000|2024-11-12 13:40:00|27.53|25.33|27.58|25.38|27.64|25.44|27.53|25.33|0
1731419100000|2024-11-12 13:45:00|27.56|25.36|27.34|25.14|27.56|25.36|27.31|25.11|0
1731419400000|2024-11-12 13:50:00|27.36|25.16|27.42|25.22|27.42|25.22|27.29|25.09|0
1731419700000|2024-11-12 13:55:00|27.41|25.21|27.32|25.12|27.41|25.21|27.32|25.12|0
1731420000000|2024-11-12 14:00:00|27.33|25.13|27.42|25.22|27.45|25.25|27.27|25.07|0
1731420300000|2024-11-12 14:05:00|27.4|25.2|27.47|25.27|27.49|25.29|27.4|25.2|0
1731420600000|2024-11-12 14:10:00|27.49|25.29|27.55|25.35|27.58|25.38|27.47|25.27|0
1731420900000|2024-11-12 14:15:00|27.53|25.33|27.6|25.4|27.63|25.43|27.52|25.32|0
1731421200000|2024-11-12 14:20:00|27.59|25.39|27.56|25.36|27.6|25.4|27.45|25.25|0
1731421500000|2024-11-12 14:25:00|27.6|25.4|27.33|25.13|27.61|25.41|27.3|25.1|0
1731421800000|2024-11-12 14:30:00|27.45|25.25|27.29|25.09|27.53|25.33|27.16|24.96|0
1731422100000|2024-11-12 14:35:00|27.32|25.12|27.33|25.13|27.61|25.41|27.1|24.9|0
1731422400000|2024-11-12 14:40:00|27.31|25.11|27.34|25.14|27.41|25.21|27.23|25.03|0
1731422700000|2024-11-12 14:45:00|27.35|25.15|27.43|25.23|27.56|25.36|27.31|25.11|0
1731423000000|2024-11-12 14:50:00|27.41|25.21|27.46|25.26|27.53|25.33|27.34|25.14|0
1731423300000|2024-11-12 14:55:00|27.44|25.24|27.46|25.26|27.54|25.34|27.32|25.12|0
1731423600000|2024-11-12 15:00:00|27.39|25.19|27.94|25.74|27.96|25.76|27.37|25.17|0
1731423900000|2024-11-12 15:05:00|27.96|25.76|27.95|25.75|28.16|25.96|27.87|25.67|0
1731424200000|2024-11-12 15:10:00|27.97|25.77|27.85|25.65|27.99|25.79|27.65|25.45|0
1731424500000|2024-11-12 15:15:00|27.82|25.62|28.04|25.84|28.06|25.86|27.79|25.59|0
1731424800000|2024-11-12 15:20:00|28.06|25.86|27.95|25.75|28.1|25.9|27.48|25.28|0
1731425100000|2024-11-12 15:25:00|27.97|25.77|28.05|25.85|28.05|25.85|27.83|25.63|0
1731425400000|2024-11-12 15:30:00|28.04|25.84|27.9|25.7|28.17|25.97|27.9|25.7|0
1731425700000|2024-11-12 15:35:00|27.91|25.71|28|25.8|28.03|25.83|27.76|25.56|0
1731426000000|2024-11-12 15:40:00|28.01|25.81|27.79|25.59|28.25|26.05|27.74|25.54|0
1731426300000|2024-11-12 15:45:00|27.83|25.63|27.71|25.51|27.86|25.66|27.64|25.44|0
1731426600000|2024-11-12 15:50:00|27.7|25.5|27.88|25.68|27.88|25.68|27.64|25.44|0
1731426900000|2024-11-12 15:55:00|27.89|25.69|28.05|25.85|28.06|25.86|27.79|25.59|0
1731427200000|2024-11-12 16:00:00|28.01|25.81|27.89|25.69|28.06|25.86|27.86|25.66|0
1731427500000|2024-11-12 16:05:00|27.91|25.71|28.09|25.89|28.09|25.89|27.89|25.69|0
1731427800000|2024-11-12 16:10:00|28.08|25.88|28.09|25.89|28.17|25.97|27.97|25.77|0
1731428100000|2024-11-12 16:15:00|28.08|25.88|27.85|25.65|28.11|25.91|27.85|25.65|0
1731428400000|2024-11-12 16:20:00|27.84|25.64|28.16|25.96|28.18|25.98|27.82|25.62|0
1731428700000|2024-11-12 16:25:00|28.14|25.94|28.09|25.89|28.17|25.97|27.99|25.79|0
1731429000000|2024-11-12 16:30:00|28.07|25.87|27.8|25.6|28.11|25.91|27.58|25.38|0
1731429300000|2024-11-12 16:35:00|27.82|25.62|28.23|26.03|28.28|26.08|27.65|25.45|0
1731429600000|2024-11-12 16:40:00|28.21|26.01|28.16|25.96|28.23|26.03|28.05|25.85|0
1731429900000|2024-11-12 16:45:00|28.17|25.97|28.34|26.14|28.35|26.15|28.09|25.89|0
1731430200000|2024-11-12 16:50:00|28.33|26.13|27.85|25.65|28.34|26.14|27.69|25.49|0
1731430500000|2024-11-12 16:55:00|27.86|25.66|28.26|26.06|28.29|26.09|27.85|25.65|0
1731430800000|2024-11-12 17:00:00|28.27|26.07|28.1|25.9|28.38|26.18|28.1|25.9|0
1731431100000|2024-11-12 17:05:00|28.12|25.92|28.2|26|28.25|26.05|28.08|25.88|0
1731431400000|2024-11-12 17:10:00|28.22|26.02|28.3|26.1|28.41|26.21|28.15|25.95|0
1731431700000|2024-11-12 17:15:00|28.32|26.12|28.35|26.15|28.42|26.22|28.25|26.05|0
1731432000000|2024-11-12 17:20:00|28.37|26.17|28.46|26.26|28.54|26.34|28.37|26.17|0
1731432300000|2024-11-12 17:25:00|28.47|26.27|28.23|26.03|28.47|26.27|28.13|25.93|0
1731432600000|2024-11-12 17:30:00|28.25|26.05|28.23|26.03|28.35|26.15|28.16|25.96|0
1731432900000|2024-11-12 17:35:00|28.25|26.05|28.26|26.06|28.33|26.13|28.11|25.91|0
1731433200000|2024-11-12 17:40:00|28.28|26.08|28.47|26.27|28.52|26.32|28.26|26.06|0
1731433500000|2024-11-12 17:45:00|28.48|26.28|28.68|26.48|28.68|26.48|28.43|26.23|0
1731433800000|2024-11-12 17:50:00|28.69|26.49|28.67|26.47|28.73|26.53|28.59|26.39|0
1731434100000|2024-11-12 17:55:00|28.68|26.48|29.51|27.31|29.57|27.37|28.68|26.48|0
1731434400000|2024-11-12 18:00:00|29.54|27.34|29.49|27.29|29.7|27.5|29.22|27.02|0
1731434700000|2024-11-12 18:05:00|29.47|27.27|29.32|27.12|29.58|27.38|29.31|27.11|0
1731435000000|2024-11-12 18:10:00|29.34|27.14|28.55|26.35|29.34|27.14|28.24|26.04|0
1731435300000|2024-11-12 18:15:00|28.53|26.33|28.44|26.24|28.77|26.57|28.39|26.19|0
1731435600000|2024-11-12 18:20:00|28.4|26.2|28.58|26.38|28.81|26.61|28.39|26.19|0
1731435900000|2024-11-12 18:25:00|28.63|26.43|28.65|26.45|28.9|26.7|28.58|26.38|0
1731436200000|2024-11-12 18:30:00|28.67|26.47|28.3|26.1|28.69|26.49|28.3|26.1|0
1731436500000|2024-11-12 18:35:00|28.28|26.08|28.25|26.05|28.28|26.08|28.01|25.81|0
1731436800000|2024-11-12 18:40:00|28.23|26.03|28.02|25.82|28.27|26.07|27.99|25.79|0
1731437100000|2024-11-12 18:45:00|28.04|25.84|28.5|26.3|28.5|26.3|27.9|25.7|0
1731437400000|2024-11-12 18:50:00|28.48|26.28|28.05|25.85|28.48|26.28|28.05|25.85|0
1731437700000|2024-11-12 18:55:00|28.07|25.87|27.8|25.6|28.07|25.87|27.58|25.38|0
1731438000000|2024-11-12 19:00:00|27.83|25.63|27.68|25.48|27.85|25.65|27.64|25.44|0
1731438300000|2024-11-12 19:05:00|27.66|25.46|27.66|25.46|27.74|25.54|27.49|25.29|0
1731438600000|2024-11-12 19:10:00|27.68|25.48|27.58|25.38|28.22|26.02|27.58|25.38|0
1731438900000|2024-11-12 19:15:00|27.59|25.39|27.42|25.22|27.59|25.39|27.37|25.17|0
1731439200000|2024-11-12 19:20:00|27.41|25.21|27.24|25.04|27.51|25.31|27.17|24.97|0
1731439500000|2024-11-12 19:25:00|27.2|25|27.35|25.15|27.4|25.2|27.15|24.95|0
1731439800000|2024-11-12 19:30:00|27.34|25.14|27.25|25.05|27.4|25.2|27.25|25.05|0
1731440100000|2024-11-12 19:35:00|27.27|25.07|27.23|25.03|27.3|25.1|27.1|24.9|0
1731440400000|2024-11-12 19:40:00|27.27|25.07|27.21|25.01|27.3|25.1|27.07|24.87|0
1731440700000|2024-11-12 19:45:00|27.2|25|27.23|25.03|27.33|25.13|27.18|24.98|0
1731441000000|2024-11-12 19:50:00|27.21|25.01|27.31|25.11|27.38|25.18|27.2|25|0
1731441300000|2024-11-12 19:55:00|27.3|25.1|27.33|25.13|27.41|25.21|27.28|25.08|0
1731441600000|2024-11-12 20:00:00|27.31|25.11|27.29|25.09|27.43|25.23|27.24|25.04|0
1731441900000|2024-11-12 20:05:00|27.31|25.11|27.27|25.07|27.37|25.17|27.19|24.99|0
1731442200000|2024-11-12 20:10:00|27.26|25.06|27.51|25.31|27.51|25.31|27.26|25.06|0
1731442500000|2024-11-12 20:15:00|27.49|25.29|27.61|25.41|27.79|25.59|27.44|25.24|0
1731442800000|2024-11-12 20:20:00|27.57|25.37|27.64|25.44|27.72|25.52|27.57|25.37|0
1731443100000|2024-11-12 20:25:00|27.62|25.42|27.72|25.52|27.86|25.66|27.61|25.41|0
1731443400000|2024-11-12 20:30:00|27.77|25.57|27.91|25.71|27.92|25.72|27.7|25.5|0
1731443700000|2024-11-12 20:35:00|27.87|25.67|27.75|25.55|28.04|25.84|27.7|25.5|0
1731444000000|2024-11-12 20:40:00|27.8|25.6|27.72|25.52|27.89|25.69|27.63|25.43|0
1731444300000|2024-11-12 20:45:00|27.73|25.53|27.77|25.57|27.9|25.7|27.7|25.5|0
1731444600000|2024-11-12 20:50:00|27.82|25.62|28.02|25.82|28.26|26.06|27.82|25.62|0
1731444900000|2024-11-12 20:55:00|28.11|25.91|27.56|25.36|28.21|26.01|27.38|25.18|0
1731445200000|2024-11-12 21:00:00|27.53|25.33|27.39|25.19|27.58|25.38|27.36|25.16|0
1731445500000|2024-11-12 21:05:00|27.41|25.21|27.36|25.16|27.44|25.24|27.34|25.14|0
1731445800000|2024-11-12 21:10:00|27.34|25.14|27.32|25.12|27.37|25.17|27.29|25.09|0
1731446100000|2024-11-12 21:15:00|27.42|25.02|27.46|25.06|27.47|25.07|27.42|25.02|0
1731446400000|2024-11-12 21:20:00|27.44|25.04|27.42|25.02|27.47|25.07|27.4|25|0
1731446700000|2024-11-12 21:25:00|27.44|25.04|27.44|25.04|27.44|25.04|27.42|25.02|0
1731447000000|2024-11-12 21:30:00|27.4|25|27.45|25.05|27.45|25.05|27.4|25|0
1731447300000|2024-11-12 21:35:00|27.43|25.03|27.53|25.13|27.55|25.15|27.43|25.03|0
1731447600000|2024-11-12 21:40:00|27.52|25.12|27.55|25.15|27.58|25.18|27.52|25.12|0
1731447900000|2024-11-12 21:45:00|27.53|25.13|27.51|25.11|27.57|25.17|27.51|25.11|0
1731448200000|2024-11-12 21:50:00|27.53|25.13|27.61|25.21|27.61|25.21|27.5|25.1|0
1731448500000|2024-11-12 21:55:00|27.63|25.23|27.69|25.29|27.69|25.29|27.61|25.21|0
1731448800000|2024-11-12 22:00:00|27.68|25.28|27.69|25.29|27.71|25.31|27.64|25.24|0
1731449100000|2024-11-12 22:05:00|27.66|25.26|27.66|25.26|27.67|25.27|27.61|25.21|0
1731449400000|2024-11-12 22:10:00|27.65|25.25|27.62|25.22|27.66|25.26|27.62|25.22|0
1731449700000|2024-11-12 22:15:00|27.64|25.24|27.6|25.2|27.64|25.24|27.59|25.19|0
1731450000000|2024-11-12 22:20:00|27.61|25.21|27.63|25.23|27.63|25.23|27.59|25.19|0
1731450300000|2024-11-12 22:25:00|27.64|25.24|27.64|25.24|27.66|25.26|27.62|25.22|0
1731450600000|2024-11-12 22:30:00|27.65|25.25|27.67|25.27|27.67|25.27|27.65|25.25|0
1731450900000|2024-11-12 22:35:00|27.66|25.26|27.67|25.27|27.7|25.3|27.65|25.25|0
1731451200000|2024-11-12 22:40:00|27.7|25.3|27.71|25.31|27.71|25.31|27.65|25.25|0
1731451500000|2024-11-12 22:45:00|27.69|25.29|27.7|25.3|27.71|25.31|27.69|25.29|0
1731451800000|2024-11-12 22:50:00|27.71|25.31|27.7|25.3|27.71|25.31|27.68|25.28|0
1731452100000|2024-11-12 22:55:00|27.69|25.29|27.7|25.3|27.72|25.32|27.68|25.28|0
1731452400000|2024-11-12 23:00:00|27.67|25.27|27.96|25.56|27.98|25.58|27.6|25.2|0
1731452700000|2024-11-12 23:05:00|27.94|25.54|27.91|25.51|28.03|25.63|27.91|25.51|0
1731453000000|2024-11-12 23:10:00|27.93|25.53|28|25.6|28.12|25.72|27.93|25.53|0
1731453300000|2024-11-12 23:15:00|28.01|25.61|27.96|25.56|28.07|25.67|27.95|25.55|0
1731453600000|2024-11-12 23:20:00|27.99|25.59|28.06|25.66|28.1|25.7|27.89|25.49|0
1731453900000|2024-11-12 23:25:00|28.05|25.65|28.17|25.77|28.22|25.82|28.04|25.64|0
1731454200000|2024-11-12 23:30:00|28.14|25.74|28.13|25.73|28.2|25.8|28.1|25.7|0
1731454500000|2024-11-12 23:35:00|28.11|25.71|28.09|25.69|28.18|25.78|28.08|25.68|0
1731454800000|2024-11-12 23:40:00|28.08|25.68|28.02|25.62|28.08|25.68|28.01|25.61|0
1731455100000|2024-11-12 23:45:00|28.03|25.63|28.03|25.63|28.07|25.67|27.99|25.59|0
1731455400000|2024-11-12 23:50:00|28.02|25.62|28|25.6|28.1|25.7|28|25.6|0
1731455700000|2024-11-12 23:55:00|28.01|25.61|27.95|25.55|28.02|25.62|27.92|25.52|0
1731456000000|2024-11-13 00:00:00|27.93|25.53|28.04|25.64|28.07|25.67|27.92|25.52|0
1731456300000|2024-11-13 00:05:00|28.02|25.62|28.14|25.74|28.14|25.74|28.02|25.62|0
1731456600000|2024-11-13 00:10:00|28.12|25.72|28.15|25.75|28.17|25.77|28.08|25.68|0
1731456900000|2024-11-13 00:15:00|28.17|25.77|28.2|25.8|28.26|25.86|28.16|25.76|0
1731457200000|2024-11-13 00:20:00|28.19|25.79|28.18|25.78|28.2|25.8|28.15|25.75|0
1731457500000|2024-11-13 00:25:00|28.2|25.8|28.22|25.82|28.24|25.84|28.18|25.78|0
1731457800000|2024-11-13 00:30:00|28.2|25.8|28.11|25.71|28.2|25.8|28.11|25.71|0
1731458100000|2024-11-13 00:35:00|28.1|25.7|28.2|25.8|28.23|25.83|28.1|25.7|0
1731458400000|2024-11-13 00:40:00|28.18|25.78|28.11|25.71|28.2|25.8|28.09|25.69|0
1731458700000|2024-11-13 00:45:00|28.1|25.7|28.02|25.62|28.13|25.73|28.02|25.62|0
1731459000000|2024-11-13 00:50:00|28|25.6|28.09|25.69|28.16|25.76|28|25.6|0
1731459300000|2024-11-13 00:55:00|28.1|25.7|28.16|25.76|28.16|25.76|28.05|25.65|0
1731459600000|2024-11-13 01:00:00|28.14|25.74|28.13|25.73|28.16|25.76|28.1|25.7|0
1731459900000|2024-11-13 01:05:00|28.14|25.74|28.15|25.75|28.21|25.81|28.12|25.72|0
1731460200000|2024-11-13 01:10:00|28.17|25.77|28.12|25.72|28.2|25.8|28.12|25.72|0
1731460500000|2024-11-13 01:15:00|28.1|25.7|27.98|25.58|28.1|25.7|27.96|25.56|0
1731460800000|2024-11-13 01:20:00|28|25.6|28.49|26.09|28.49|26.09|28|25.6|0
1731461100000|2024-11-13 01:25:00|28.51|26.11|28.45|26.05|28.56|26.16|28.45|26.05|0
1731461400000|2024-11-13 01:30:00|28.35|26.15|28.33|26.13|28.37|26.17|28.32|26.12|0
1731461700000|2024-11-13 01:35:00|28.35|26.15|28.4|26.2|28.49|26.29|28.32|26.12|0
1731462000000|2024-11-13 01:40:00|28.39|26.19|28.5|26.3|28.66|26.46|28.38|26.18|0
1731462300000|2024-11-13 01:45:00|28.53|26.33|28.47|26.27|28.54|26.34|28.43|26.23|0
1731462600000|2024-11-13 01:50:00|28.45|26.25|28.52|26.32|28.53|26.33|28.42|26.22|0
1731462900000|2024-11-13 01:55:00|28.5|26.3|28.53|26.33|28.6|26.4|28.5|26.3|0
1731463200000|2024-11-13 02:00:00|28.55|26.35|28.43|26.23|28.57|26.37|28.43|26.23|0
1731463500000|2024-11-13 02:05:00|28.45|26.25|28.48|26.28|28.5|26.3|28.43|26.23|0
1731463800000|2024-11-13 02:10:00|28.47|26.27|28.42|26.22|28.48|26.28|28.39|26.19|0
1731464100000|2024-11-13 02:15:00|28.44|26.24|28.48|26.28|28.48|26.28|28.42|26.22|0
1731464400000|2024-11-13 02:20:00|28.49|26.29|28.48|26.28|28.53|26.33|28.47|26.27|0
1731464700000|2024-11-13 02:25:00|28.47|26.27|28.56|26.36|28.56|26.36|28.46|26.26|0
1731465000000|2024-11-13 02:30:00|28.54|26.34|28.59|26.39|28.68|26.48|28.52|26.32|0
1731465300000|2024-11-13 02:35:00|28.61|26.41|28.55|26.35|28.63|26.43|28.54|26.34|0
1731465600000|2024-11-13 02:40:00|28.56|26.36|28.57|26.37|28.57|26.37|28.52|26.32|0
1731465900000|2024-11-13 02:45:00|28.59|26.39|28.48|26.28|28.59|26.39|28.48|26.28|0
1731466200000|2024-11-13 02:50:00|28.47|26.27|28.36|26.16|28.48|26.28|28.36|26.16|0
1731466500000|2024-11-13 02:55:00|28.37|26.17|28.38|26.18|28.39|26.19|28.36|26.16|0
1731466800000|2024-11-13 03:00:00|28.39|26.19|28.27|26.07|28.39|26.19|28.22|26.02|0
1731467100000|2024-11-13 03:05:00|28.29|26.09|28.27|26.07|28.34|26.14|28.27|26.07|0
1731467400000|2024-11-13 03:10:00|28.28|26.08|28.3|26.1|28.3|26.1|28.25|26.05|0
1731467700000|2024-11-13 03:15:00|28.29|26.09|28.29|26.09|28.34|26.14|28.29|26.09|0
1731468000000|2024-11-13 03:20:00|28.3|26.1|28.25|26.05|28.32|26.12|28.23|26.03|0
1731468300000|2024-11-13 03:25:00|28.24|26.04|28.23|26.03|28.27|26.07|28.23|26.03|0
1731468600000|2024-11-13 03:30:00|28.21|26.01|28.31|26.11|28.32|26.12|28.21|26.01|0
1731468900000|2024-11-13 03:35:00|28.3|26.1|28.33|26.13|28.4|26.2|28.28|26.08|0
1731469200000|2024-11-13 03:40:00|28.35|26.15|28.38|26.18|28.38|26.18|28.33|26.13|0
1731469500000|2024-11-13 03:45:00|28.36|26.16|28.34|26.14|28.38|26.18|28.29|26.09|0
1731469800000|2024-11-13 03:50:00|28.36|26.16|28.43|26.23|28.45|26.25|28.34|26.14|0
1731470100000|2024-11-13 03:55:00|28.44|26.24|28.48|26.28|28.5|26.3|28.44|26.24|0
1731470400000|2024-11-13 04:00:00|28.46|26.26|28.5|26.3|28.51|26.31|28.43|26.23|0
1731470700000|2024-11-13 04:05:00|28.49|26.29|28.55|26.35|28.56|26.36|28.46|26.26|0
1731471000000|2024-11-13 04:10:00|28.53|26.33|28.6|26.4|28.63|26.43|28.53|26.33|0
1731471300000|2024-11-13 04:15:00|28.58|26.38|28.58|26.38|28.61|26.41|28.54|26.34|0
1731471600000|2024-11-13 04:20:00|28.57|26.37|28.53|26.33|28.58|26.38|28.51|26.31|0
1731471900000|2024-11-13 04:25:00|28.51|26.31|28.51|26.31|28.54|26.34|28.51|26.31|0
1731472200000|2024-11-13 04:30:00|28.52|26.32|28.54|26.34|28.56|26.36|28.48|26.28|0
1731472500000|2024-11-13 04:35:00|28.52|26.32|28.57|26.37|28.57|26.37|28.52|26.32|0
1731472800000|2024-11-13 04:40:00|28.59|26.39|28.55|26.35|28.59|26.39|28.52|26.32|0
1731473100000|2024-11-13 04:45:00|28.57|26.37|28.55|26.35|28.57|26.37|28.54|26.34|0
1731473400000|2024-11-13 04:50:00|28.57|26.37|28.59|26.39|28.62|26.42|28.55|26.35|0
1731473700000|2024-11-13 04:55:00|28.58|26.38|28.53|26.33|28.59|26.39|28.51|26.31|0
1731474000000|2024-11-13 05:00:00|28.55|26.35|28.57|26.37|28.6|26.4|28.53|26.33|0
1731474300000|2024-11-13 05:05:00|28.55|26.35|28.53|26.33|28.57|26.37|28.51|26.31|0
1731474600000|2024-11-13 05:10:00|28.55|26.35|28.61|26.41|28.63|26.43|28.55|26.35|0
1731474900000|2024-11-13 05:15:00|28.63|26.43|28.67|26.47|28.67|26.47|28.54|26.34|0
1731475200000|2024-11-13 05:20:00|28.65|26.45|28.63|26.43|28.66|26.46|28.59|26.39|0
1731475500000|2024-11-13 05:25:00|28.62|26.42|28.66|26.46|28.66|26.46|28.59|26.39|0
1731475800000|2024-11-13 05:30:00|28.68|26.48|28.66|26.46|28.71|26.51|28.63|26.43|0
1731476100000|2024-11-13 05:35:00|28.67|26.47|28.76|26.56|28.82|26.62|28.66|26.46|0
1731476400000|2024-11-13 05:40:00|28.78|26.58|28.82|26.62|28.83|26.63|28.75|26.55|0
1731476700000|2024-11-13 05:45:00|28.81|26.61|28.79|26.59|28.82|26.62|28.78|26.58|0
1731477000000|2024-11-13 05:50:00|28.78|26.58|28.81|26.61|28.83|26.63|28.73|26.53|0
1731477300000|2024-11-13 05:55:00|28.82|26.62|28.79|26.59|28.82|26.62|28.78|26.58|0
1731477600000|2024-11-13 06:00:00|28.8|26.6|28.74|26.54|28.83|26.63|28.72|26.52|0
1731477900000|2024-11-13 06:05:00|28.76|26.56|28.81|26.61|28.83|26.63|28.74|26.54|0
1731478200000|2024-11-13 06:10:00|28.79|26.59|29.09|26.89|29.09|26.89|28.79|26.59|0
1731478500000|2024-11-13 06:15:00|29.05|26.85|29.03|26.83|29.2|27|29.01|26.81|0
1731478800000|2024-11-13 06:20:00|29.02|26.82|29.06|26.86|29.1|26.9|29|26.8|0
1731479100000|2024-11-13 06:25:00|29.07|26.87|29.08|26.88|29.1|26.9|29.04|26.84|0
1731479400000|2024-11-13 06:30:00|29.09|26.89|29.21|27.01|29.21|27.01|29.08|26.88|0
1731479700000|2024-11-13 06:35:00|29.19|26.99|29.21|27.01|29.24|27.04|29.17|26.97|0
1731480000000|2024-11-13 06:40:00|29.19|26.99|29.1|26.9|29.21|27.01|29.05|26.85|0
1731480300000|2024-11-13 06:45:00|29.08|26.88|28.97|26.77|29.13|26.93|28.97|26.77|0
1731480600000|2024-11-13 06:50:00|29.17|26.97|29.06|26.86|29.18|26.98|28.99|26.79|0
1731480900000|2024-11-13 06:55:00|29.08|26.88|29.23|27.03|29.23|27.03|29.02|26.82|0
1731481200000|2024-11-13 07:00:00|29.25|27.05|29.2|27|29.26|27.06|29.19|26.99|0
1731481500000|2024-11-13 07:05:00|29.19|26.99|29.24|27.04|29.29|27.09|29.16|26.96|0
1731481800000|2024-11-13 07:10:00|29.23|27.03|29.32|27.12|29.32|27.12|29.21|27.01|0
1731482100000|2024-11-13 07:15:00|29.3|27.1|29.14|26.94|29.3|27.1|29.14|26.94|0
1731482400000|2024-11-13 07:20:00|29.15|26.95|29.14|26.94|29.19|26.99|29.08|26.88|0
1731482700000|2024-11-13 07:25:00|29.15|26.95|29.03|26.83|29.15|26.95|29.02|26.82|0
1731483000000|2024-11-13 07:30:00|29.05|26.85|29.12|26.92|29.15|26.95|28.99|26.79|0
1731483300000|2024-11-13 07:35:00|29.11|26.91|28.96|26.76|29.12|26.92|28.94|26.74|0
1731483600000|2024-11-13 07:40:00|28.94|26.74|28.87|26.67|28.97|26.77|28.87|26.67|0
1731483900000|2024-11-13 07:45:00|28.9|26.7|28.92|26.72|29.03|26.83|28.88|26.68|0
1731484200000|2024-11-13 07:50:00|28.94|26.74|29.04|26.84|29.05|26.85|28.87|26.67|0
1731484500000|2024-11-13 07:55:00|29.05|26.85|29.06|26.86|29.06|26.86|29|26.8|0
1731484800000|2024-11-13 08:00:00|29.07|26.87|28.49|26.29|29.15|26.95|28|25.8|0
1731485100000|2024-11-13 08:05:00|28.48|26.28|28.34|26.14|28.49|26.29|28.32|26.12|0
1731485400000|2024-11-13 08:10:00|28.35|26.15|28.32|26.12|28.39|26.19|28.24|26.04|0
1731485700000|2024-11-13 08:15:00|28.3|26.1|28.19|25.99|28.32|26.12|28.14|25.94|0
1731486000000|2024-11-13 08:20:00|28.18|25.98|28.19|25.99|28.25|26.05|28.14|25.94|0
1731486300000|2024-11-13 08:25:00|28.18|25.98|28.19|25.99|28.23|26.03|28.12|25.92|0
1731486600000|2024-11-13 08:30:00|28.17|25.97|28.09|25.89|28.17|25.97|28.03|25.83|0
1731486900000|2024-11-13 08:35:00|28.1|25.9|27.98|25.78|28.1|25.9|27.92|25.72|0
1731487200000|2024-11-13 08:40:00|28|25.8|28.03|25.83|28.08|25.88|28|25.8|0
1731487500000|2024-11-13 08:45:00|28.02|25.82|27.89|25.69|28.03|25.83|27.88|25.68|0
1731487800000|2024-11-13 08:50:00|27.88|25.68|27.87|25.67|27.94|25.74|27.87|25.67|0
1731488100000|2024-11-13 08:55:00|27.86|25.66|27.76|25.56|27.87|25.67|27.74|25.54|0
1731488400000|2024-11-13 09:00:00|27.79|25.59|27.84|25.64|27.87|25.67|27.73|25.53|0
1731488700000|2024-11-13 09:05:00|27.82|25.62|27.78|25.58|27.82|25.62|27.73|25.53|0
1731489000000|2024-11-13 09:10:00|27.77|25.57|27.77|25.57|27.8|25.6|27.73|25.53|0
1731489300000|2024-11-13 09:15:00|27.78|25.58|27.82|25.62|27.82|25.62|27.73|25.53|0
1731489600000|2024-11-13 09:20:00|27.83|25.63|27.75|25.55|27.85|25.65|27.73|25.53|0
1731489900000|2024-11-13 09:25:00|27.76|25.56|27.74|25.54|27.8|25.6|27.73|25.53|0
1731490200000|2024-11-13 09:30:00|27.73|25.53|27.73|25.53|27.76|25.56|27.66|25.46|0
1731490500000|2024-11-13 09:35:00|27.72|25.52|27.72|25.52|27.74|25.54|27.69|25.49|0
1731490800000|2024-11-13 09:40:00|27.74|25.54|27.67|25.47|27.76|25.56|27.65|25.45|0
1731491100000|2024-11-13 09:45:00|27.68|25.48|27.59|25.39|27.72|25.52|27.58|25.38|0
1731491400000|2024-11-13 09:50:00|27.58|25.38|27.6|25.4|27.62|25.42|27.57|25.37|0
1731491700000|2024-11-13 09:55:00|28.37|26.17|28.41|26.21|28.46|26.26|28.37|26.17|0
1731492000000|2024-11-13 10:00:00|28.38|26.18|28.43|26.23|28.49|26.29|28.3|26.1|0
1731492300000|2024-11-13 10:05:00|28.42|26.22|28.52|26.32|28.53|26.33|28.37|26.17|0
1731492600000|2024-11-13 10:10:00|28.49|26.29|28.53|26.33|28.6|26.4|28.48|26.28|0
1731492900000|2024-11-13 10:15:00|28.54|26.34|28.64|26.44|28.65|26.45|28.54|26.34|0
1731493200000|2024-11-13 10:20:00|28.61|26.41|28.68|26.48|28.7|26.5|28.61|26.41|0
1731493500000|2024-11-13 10:25:00|28.67|26.47|28.64|26.44|28.7|26.5|28.61|26.41|0
1731493800000|2024-11-13 10:30:00|28.66|26.46|28.62|26.42|28.7|26.5|28.61|26.41|0
1731494100000|2024-11-13 10:35:00|28.64|26.44|28.72|26.52|28.73|26.53|28.64|26.44|0
1731494400000|2024-11-13 10:40:00|28.71|26.51|28.8|26.6|28.8|26.6|28.69|26.49|0
1731494700000|2024-11-13 10:45:00|28.79|26.59|28.81|26.61|28.86|26.66|28.78|26.58|0
1731495000000|2024-11-13 10:50:00|28.79|26.59|28.78|26.58|28.81|26.61|28.71|26.51|0
1731495300000|2024-11-13 10:55:00|28.76|26.56|28.83|26.63|28.84|26.64|28.76|26.56|0
1731495600000|2024-11-13 11:00:00|28.81|26.61|28.86|26.66|28.88|26.68|28.72|26.52|0
1731495900000|2024-11-13 11:05:00|28.88|26.68|29.16|26.96|29.18|26.98|28.86|26.66|0
1731496200000|2024-11-13 11:10:00|29.14|26.94|29.09|26.89|29.15|26.95|29.07|26.87|0
1731496500000|2024-11-13 11:15:00|29.11|26.91|28.95|26.75|29.11|26.91|28.93|26.73|0
1731496800000|2024-11-13 11:20:00|28.93|26.73|28.98|26.78|29|26.8|28.91|26.71|0
1731497100000|2024-11-13 11:25:00|29|26.8|29.01|26.81|29.05|26.85|28.94|26.74|0
1731497400000|2024-11-13 11:30:00|29.02|26.82|29.15|26.95|29.15|26.95|29.01|26.81|0
1731497700000|2024-11-13 11:35:00|29.14|26.94|29.15|26.95|29.21|27.01|29.1|26.9|0
1731498000000|2024-11-13 11:40:00|29.14|26.94|29.31|27.11|29.31|27.11|29.13|26.93|0
1731498300000|2024-11-13 11:45:00|29.3|27.1|29.24|27.04|29.31|27.11|29.22|27.02|0
1731498600000|2024-11-13 11:50:00|29.26|27.06|29.26|27.06|29.27|27.07|29.22|27.02|0
1731498900000|2024-11-13 11:55:00|29.25|27.05|29.32|27.12|29.33|27.13|29.24|27.04|0
1731499200000|2024-11-13 12:00:00|29.29|27.09|29.15|26.95|29.36|27.16|29.13|26.93|0
1731499500000|2024-11-13 12:05:00|29.13|26.93|29.29|27.09|29.3|27.1|29.06|26.86|0
1731499800000|2024-11-13 12:10:00|29.27|27.07|29.23|27.03|29.29|27.09|29.18|26.98|0
1731500100000|2024-11-13 12:15:00|29.2|27|29.01|26.81|29.21|27.01|28.98|26.78|0
1731500400000|2024-11-13 12:20:00|29.02|26.82|28.79|26.59|29.02|26.82|28.75|26.55|0
1731500700000|2024-11-13 12:25:00|28.78|26.58|28.82|26.62|28.86|26.66|28.73|26.53|0
1731501000000|2024-11-13 12:30:00|28.81|26.61|28.82|26.62|28.91|26.71|28.79|26.59|0
1731501300000|2024-11-13 12:35:00|28.8|26.6|29.07|26.87|29.08|26.88|28.8|26.6|0
1731501600000|2024-11-13 12:40:00|29.06|26.86|29.04|26.84|29.06|26.86|28.94|26.74|0
1731501900000|2024-11-13 12:45:00|29.05|26.85|29.15|26.95|29.27|27.07|28.96|26.76|0
1731502200000|2024-11-13 12:50:00|29.13|26.93|28.96|26.76|29.15|26.95|28.92|26.72|0
1731502500000|2024-11-13 12:55:00|28.95|26.75|28.99|26.79|29.02|26.82|28.93|26.73|0
1731502800000|2024-11-13 13:00:00|28.97|26.77|29.04|26.84|29.07|26.87|28.95|26.75|0
1731503100000|2024-11-13 13:05:00|29.07|26.87|28.97|26.77|29.09|26.89|28.83|26.63|0
1731503400000|2024-11-13 13:10:00|28.98|26.78|28.91|26.71|28.98|26.78|28.86|26.66|0
1731503700000|2024-11-13 13:15:00|28.93|26.73|28.96|26.76|28.97|26.77|28.89|26.69|0
1731504000000|2024-11-13 13:20:00|28.95|26.75|28.86|26.66|28.99|26.79|28.86|26.66|0
1731504300000|2024-11-13 13:25:00|28.87|26.67|28.86|26.66|28.94|26.74|28.81|26.61|0
1731504600000|2024-11-13 13:30:00|28.92|26.72|28.11|25.91|28.92|26.72|27.33|25.13|0
1731504900000|2024-11-13 13:35:00|28.09|25.89|27.9|25.7|28.09|25.89|27.78|25.58|0
1731505200000|2024-11-13 13:40:00|27.92|25.72|27.68|25.48|27.99|25.79|27.51|25.31|0
1731505500000|2024-11-13 13:45:00|27.65|25.45|28.12|25.92|28.19|25.99|27.61|25.41|0
1731505800000|2024-11-13 13:50:00|28.1|25.9|28.27|26.07|28.31|26.11|28.03|25.83|0
1731506100000|2024-11-13 13:55:00|28.29|26.09|28.58|26.38|28.58|26.38|28.25|26.05|0
1731506400000|2024-11-13 14:00:00|28.61|26.41|28.47|26.27|28.68|26.48|28.42|26.22|0
1731506700000|2024-11-13 14:05:00|28.46|26.26|28.56|26.36|28.56|26.36|28.2|26|0
1731507000000|2024-11-13 14:10:00|28.54|26.34|28.52|26.32|28.78|26.58|28.46|26.26|0
1731507300000|2024-11-13 14:15:00|28.51|26.31|28.5|26.3|28.7|26.5|28.42|26.22|0
1731507600000|2024-11-13 14:20:00|28.52|26.32|28.43|26.23|28.52|26.32|28.37|26.17|0
1731507900000|2024-11-13 14:25:00|28.47|26.27|28.45|26.25|28.62|26.42|28.4|26.2|0
1731508200000|2024-11-13 14:30:00|28.48|26.28|27.9|25.7|28.48|26.28|27.87|25.67|0
1731508500000|2024-11-13 14:35:00|27.89|25.69|27.9|25.7|28.28|26.08|27.88|25.68|0
1731508800000|2024-11-13 14:40:00|27.84|25.64|27.54|25.34|27.94|25.74|27.54|25.34|0
1731509100000|2024-11-13 14:45:00|27.57|25.37|28.2|26|28.22|26.02|27.57|25.37|0
1731509400000|2024-11-13 14:50:00|28.14|25.94|28.15|25.95|28.41|26.21|28.03|25.83|0
1731509700000|2024-11-13 14:55:00|28.16|25.96|28.02|25.82|28.35|26.15|27.84|25.64|0
1731510000000|2024-11-13 15:00:00|27.99|25.79|28.52|26.32|28.59|26.39|27.99|25.79|0
1731510300000|2024-11-13 15:05:00|28.54|26.34|28.75|26.55|29.46|27.26|28.52|26.32|0
1731510600000|2024-11-13 15:10:00|28.71|26.51|28.61|26.41|28.71|26.51|28.18|25.98|0
1731510900000|2024-11-13 15:15:00|28.64|26.44|28.61|26.41|28.71|26.51|28.4|26.2|0
1731511200000|2024-11-13 15:20:00|28.59|26.39|28.52|26.32|28.78|26.58|28.5|26.3|0
1731511500000|2024-11-13 15:25:00|28.5|26.3|28.48|26.28|28.71|26.51|28.36|26.16|0
1731511800000|2024-11-13 15:30:00|28.5|26.3|28.02|25.82|28.57|26.37|27.93|25.73|0
1731512100000|2024-11-13 15:35:00|28.01|25.81|28.24|26.04|28.37|26.17|27.89|25.69|0
1731512400000|2024-11-13 15:40:00|28.25|26.05|28.05|25.85|28.65|26.45|27.99|25.79|0
1731512700000|2024-11-13 15:45:00|28.06|25.86|28.03|25.83|28.17|25.97|27.86|25.66|0
1731513000000|2024-11-13 15:50:00|28.04|25.84|28.01|25.81|28.2|26|27.98|25.78|0
1731513300000|2024-11-13 15:55:00|28.03|25.83|27.63|25.43|28.04|25.84|27.63|25.43|0
1731513600000|2024-11-13 16:00:00|27.62|25.42|27.75|25.55|27.77|25.57|27.57|25.37|0
1731513900000|2024-11-13 16:05:00|27.79|25.59|27.5|25.3|27.96|25.76|27.45|25.25|0
1731514200000|2024-11-13 16:10:00|27.51|25.31|27.5|25.3|27.63|25.43|27.41|25.21|0
1731514500000|2024-11-13 16:15:00|27.48|25.28|27.41|25.21|27.54|25.34|27.36|25.16|0
1731514800000|2024-11-13 16:20:00|27.43|25.23|27.41|25.21|27.56|25.36|27.33|25.13|0
1731515100000|2024-11-13 16:25:00|27.39|25.19|27.09|24.89|27.39|25.19|26.99|24.79|0
1731515400000|2024-11-13 16:30:00|27.06|24.86|27.32|25.12|27.47|25.27|26.97|24.77|0
1731515700000|2024-11-13 16:35:00|27.34|25.14|27.54|25.34|27.61|25.41|27.17|24.97|0
1731516000000|2024-11-13 16:40:00|27.52|25.32|27.76|25.56|27.84|25.64|27.44|25.24|0
1731516300000|2024-11-13 16:45:00|27.72|25.52|27.25|25.05|27.72|25.52|27.18|24.98|0
1731516600000|2024-11-13 16:50:00|27.27|25.07|27.2|25|27.33|25.13|27.12|24.92|0
1731516900000|2024-11-13 16:55:00|27.18|24.98|27.26|25.06|27.52|25.32|27.18|24.98|0
1731517200000|2024-11-13 17:00:00|27.28|25.08|27.26|25.06|27.35|25.15|27.16|24.96|0
1731517500000|2024-11-13 17:05:00|27.28|25.08|26.58|24.38|27.28|25.08|26.4|24.2|0
1731517800000|2024-11-13 17:10:00|26.57|24.37|26.37|24.17|26.58|24.38|26.29|24.09|0
1731518100000|2024-11-13 17:15:00|26.38|24.18|26.5|24.3|26.5|24.3|26.19|23.99|0
1731518400000|2024-11-13 17:20:00|26.43|24.23|26.68|24.48|26.84|24.64|26.42|24.22|0
1731518700000|2024-11-13 17:25:00|26.66|24.46|26.58|24.38|26.69|24.49|26.42|24.22|0
1731519000000|2024-11-13 17:30:00|26.59|24.39|26.61|24.41|26.66|24.46|26.48|24.28|0
1731519300000|2024-11-13 17:35:00|26.59|24.39|26.44|24.24|26.62|24.42|26.41|24.21|0
1731519600000|2024-11-13 17:40:00|26.43|24.23|26.64|24.44|26.65|24.45|26.33|24.13|0
1731519900000|2024-11-13 17:45:00|26.6|24.4|26.34|24.14|26.62|24.42|26.26|24.06|0
1731520200000|2024-11-13 17:50:00|26.33|24.13|26.26|24.06|26.36|24.16|26.24|24.04|0
1731520500000|2024-11-13 17:55:00|26.28|24.08|26.13|23.93|26.31|24.11|26.1|23.9|0
1731520800000|2024-11-13 18:00:00|26.12|23.92|26.4|24.2|26.62|24.42|26.08|23.88|0
1731521100000|2024-11-13 18:05:00|26.45|24.25|26.66|24.46|26.68|24.48|26.45|24.25|0
1731521400000|2024-11-13 18:10:00|26.68|24.48|26.76|24.56|26.91|24.71|26.58|24.38|0
1731521700000|2024-11-13 18:15:00|26.77|24.57|26.76|24.56|26.92|24.72|26.71|24.51|0
1731522000000|2024-11-13 18:20:00|26.74|24.54|26.69|24.49|26.81|24.61|26.59|24.39|0
1731522300000|2024-11-13 18:25:00|26.67|24.47|26.42|24.22|26.75|24.55|26.4|24.2|0
1731522600000|2024-11-13 18:30:00|26.43|24.23|26.35|24.15|26.43|24.23|26.26|24.06|0
1731522900000|2024-11-13 18:35:00|26.34|24.14|26.45|24.25|26.5|24.3|26.32|24.12|0
1731523200000|2024-11-13 18:40:00|26.43|24.23|26.35|24.15|26.55|24.35|26.35|24.15|0
1731523500000|2024-11-13 18:45:00|26.37|24.17|26.2|24|26.43|24.23|26.15|23.95|0
1731523800000|2024-11-13 18:50:00|26.22|24.02|26.15|23.95|26.25|24.05|26.14|23.94|0
1731524100000|2024-11-13 18:55:00|26.17|23.97|26.3|24.1|26.35|24.15|26.15|23.95|0
1731524400000|2024-11-13 19:00:00|26.31|24.11|26.42|24.22|26.49|24.29|26.26|24.06|0
1731524700000|2024-11-13 19:05:00|26.41|24.21|26.53|24.33|26.55|24.35|26.34|24.14|0
1731525000000|2024-11-13 19:10:00|26.54|24.34|26.47|24.27|26.59|24.39|26.34|24.14|0
1731525300000|2024-11-13 19:15:00|26.5|24.3|26.87|24.67|26.95|24.75|26.4|24.2|0
1731525600000|2024-11-13 19:20:00|26.88|24.68|26.68|24.48|26.99|24.79|26.57|24.37|0
1731525900000|2024-11-13 19:25:00|26.7|24.5|26.92|24.72|26.97|24.77|26.46|24.26|0
1731526200000|2024-11-13 19:30:00|26.93|24.73|27|24.8|27.17|24.97|26.87|24.67|0
1731526500000|2024-11-13 19:35:00|27.01|24.81|27.24|25.04|27.24|25.04|27.01|24.81|0
1731526800000|2024-11-13 19:40:00|27.25|25.05|27.48|25.28|27.51|25.31|27.25|25.05|0
1731527100000|2024-11-13 19:45:00|27.51|25.31|27.41|25.21|27.51|25.31|27.28|25.08|0
1731527400000|2024-11-13 19:50:00|27.43|25.23|27.33|25.13|27.45|25.25|27.23|25.03|0
1731527700000|2024-11-13 19:55:00|27.31|25.11|26.9|24.7|27.41|25.21|26.81|24.61|0
1731528000000|2024-11-13 20:00:00|26.91|24.71|27.16|24.96|27.24|25.04|26.88|24.68|0
1731528300000|2024-11-13 20:05:00|27.11|24.91|26.79|24.59|27.22|25.02|26.79|24.59|0
1731528600000|2024-11-13 20:10:00|26.81|24.61|26.56|24.36|26.81|24.61|26.52|24.32|0
1731528900000|2024-11-13 20:15:00|26.55|24.35|26.51|24.31|26.59|24.39|26.41|24.21|0
1731529200000|2024-11-13 20:20:00|26.49|24.29|26.52|24.32|26.57|24.37|26.31|24.11|0
1731529500000|2024-11-13 20:25:00|26.47|24.27|26.66|24.46|26.81|24.61|26.46|24.26|0
1731529800000|2024-11-13 20:30:00|26.73|24.53|26.39|24.19|26.88|24.68|26.39|24.19|0
1731530100000|2024-11-13 20:35:00|26.37|24.17|26.23|24.03|26.38|24.18|26.09|23.89|0
1731530400000|2024-11-13 20:40:00|26.22|24.02|26.25|24.05|26.31|24.11|26.07|23.87|0
1731530700000|2024-11-13 20:45:00|26.18|23.98|26.44|24.24|26.54|24.34|26.18|23.98|0
1731531000000|2024-11-13 20:50:00|26.62|24.42|27.14|24.94|27.14|24.94|26.59|24.39|0
1731531300000|2024-11-13 20:55:00|27.17|24.97|26.85|24.65|27.35|25.15|26.73|24.53|0
1731531600000|2024-11-13 21:00:00|26.82|24.62|26.77|24.57|26.94|24.74|26.66|24.46|0
1731531900000|2024-11-13 21:05:00|26.79|24.59|26.59|24.39|26.79|24.59|26.57|24.37|0
1731532200000|2024-11-13 21:10:00|26.6|24.4|26.57|24.37|26.61|24.41|26.52|24.32|0
1731532500000|2024-11-13 21:15:00|26.67|24.27|26.74|24.34|26.79|24.39|26.66|24.26|0
1731532800000|2024-11-13 21:20:00|26.72|24.32|26.65|24.25|26.74|24.34|26.65|24.25|0
1731533100000|2024-11-13 21:25:00|26.67|24.27|26.65|24.25|26.72|24.32|26.6|24.2|0
1731533400000|2024-11-13 21:30:00|26.64|24.24|26.57|24.17|26.64|24.24|26.54|24.14|0
1731533700000|2024-11-13 21:35:00|26.54|24.14|26.52|24.12|26.58|24.18|26.49|24.09|0
1731534000000|2024-11-13 21:40:00|26.53|24.13|26.5|24.1|26.57|24.17|26.49|24.09|0
1731534300000|2024-11-13 21:45:00|26.52|24.12|26.65|24.25|26.65|24.25|26.51|24.11|0
1731534600000|2024-11-13 21:50:00|26.66|24.26|26.64|24.24|26.69|24.29|26.63|24.23|0
1731534900000|2024-11-13 21:55:00|26.66|24.26|26.77|24.37|26.83|24.43|26.66|24.26|0
1731535200000|2024-11-13 22:00:00|26.78|24.38|26.76|24.36|26.78|24.38|26.75|24.35|0
1731535500000|2024-11-13 22:05:00|26.77|24.37|26.78|24.38|26.8|24.4|26.76|24.36|0
1731535800000|2024-11-13 22:10:00|26.79|24.39|26.81|24.41|26.83|24.43|26.79|24.39|0
1731536100000|2024-11-13 22:15:00|26.8|24.4|26.79|24.39|26.82|24.42|26.78|24.38|0
1731536400000|2024-11-13 22:20:00|26.81|24.41|26.8|24.4|26.82|24.42|26.79|24.39|0
1731536700000|2024-11-13 22:25:00|26.79|24.39|26.77|24.37|26.79|24.39|26.77|24.37|0
1731537300000|2024-11-13 22:35:00|26.79|24.39|26.82|24.42|26.82|24.42|26.79|24.39|0
1731537900000|2024-11-13 22:45:00|26.8|24.4|26.8|24.4|26.82|24.42|26.8|24.4|0
1731538200000|2024-11-13 22:50:00|26.79|24.39|26.79|24.39|26.8|24.4|26.78|24.38|0
1731538500000|2024-11-13 22:55:00|26.78|24.38|26.78|24.38|26.79|24.39|26.76|24.36|0
1731538800000|2024-11-13 23:00:00|26.7|24.3|26.87|24.47|26.91|24.51|26.7|24.3|0
1731539100000|2024-11-13 23:05:00|26.86|24.46|26.85|24.45|26.86|24.46|26.76|24.36|0
1731539400000|2024-11-13 23:10:00|26.84|24.44|26.87|24.47|26.93|24.53|26.8|24.4|0
1731539700000|2024-11-13 23:15:00|26.85|24.45|26.87|24.47|26.89|24.49|26.82|24.42|0
1731540000000|2024-11-13 23:20:00|26.86|24.46|26.72|24.32|26.86|24.46|26.72|24.32|0
1731540300000|2024-11-13 23:25:00|26.73|24.33|26.68|24.28|26.74|24.34|26.68|24.28|0
1731540600000|2024-11-13 23:30:00|26.7|24.3|26.69|24.29|26.74|24.34|26.68|24.28|0
1731540900000|2024-11-13 23:35:00|26.68|24.28|26.5|24.1|26.71|24.31|26.5|24.1|0
1731541200000|2024-11-13 23:40:00|26.52|24.12|26.51|24.11|26.55|24.15|26.5|24.1|0
1731541500000|2024-11-13 23:45:00|26.52|24.12|26.57|24.17|26.6|24.2|26.52|24.12|0
1731541800000|2024-11-13 23:50:00|26.56|24.16|26.59|24.19|26.61|24.21|26.55|24.15|0
1731542100000|2024-11-13 23:55:00|26.58|24.18|26.61|24.21|26.63|24.23|26.54|24.14|0
1731542400000|2024-11-14 00:00:00|26.59|24.19|26.59|24.19|26.6|24.2|26.53|24.13|0
1731542700000|2024-11-14 00:05:00|26.61|24.21|26.82|24.42|26.84|24.44|26.61|24.21|0
1731543000000|2024-11-14 00:10:00|26.8|24.4|26.88|24.48|26.9|24.5|26.75|24.35|0
1731543300000|2024-11-14 00:15:00|26.87|24.47|26.97|24.57|27|24.6|26.79|24.39|0
1731543600000|2024-11-14 00:20:00|27|24.6|26.82|24.42|27.03|24.63|26.82|24.42|0
1731543900000|2024-11-14 00:25:00|26.83|24.43|26.75|24.35|26.85|24.45|26.75|24.35|0
1731544200000|2024-11-14 00:30:00|26.76|24.36|26.8|24.4|26.83|24.43|26.76|24.36|0
1731544500000|2024-11-14 00:35:00|26.81|24.41|26.78|24.38|26.86|24.46|26.78|24.38|0
1731544800000|2024-11-14 00:40:00|26.76|24.36|26.73|24.33|26.78|24.38|26.71|24.31|0
1731545100000|2024-11-14 00:45:00|26.74|24.34|26.74|24.34|26.76|24.36|26.67|24.27|0
1731545400000|2024-11-14 00:50:00|26.76|24.36|26.77|24.37|26.82|24.42|26.75|24.35|0
1731545700000|2024-11-14 00:55:00|26.78|24.38|26.77|24.37|26.81|24.41|26.76|24.36|0
1731546000000|2024-11-14 01:00:00|26.79|24.39|26.95|24.55|27.02|24.62|26.79|24.39|0
1731546300000|2024-11-14 01:05:00|26.94|24.54|26.95|24.55|26.99|24.59|26.92|24.52|0
1731546600000|2024-11-14 01:10:00|26.94|24.54|26.97|24.57|27|24.6|26.92|24.52|0
1731546900000|2024-11-14 01:15:00|26.98|24.58|27.17|24.77|27.21|24.81|26.92|24.52|0
1731547200000|2024-11-14 01:20:00|27.18|24.78|27.25|24.85|27.25|24.85|27.17|24.77|0
1731547500000|2024-11-14 01:25:00|27.23|24.83|27.23|24.83|27.25|24.85|27.19|24.79|0
1731547800000|2024-11-14 01:30:00|27.13|24.93|27.11|24.91|27.13|24.93|27.06|24.86|0
1731548100000|2024-11-14 01:35:00|27.09|24.89|27.11|24.91|27.13|24.93|27.08|24.88|0
1731548400000|2024-11-14 01:40:00|27.12|24.92|27.09|24.89|27.16|24.96|27.04|24.84|0
1731548700000|2024-11-14 01:45:00|27.07|24.87|27.06|24.86|27.12|24.92|27.04|24.84|0
1731549000000|2024-11-14 01:50:00|27.07|24.87|27.02|24.82|27.1|24.9|26.99|24.79|0
1731549300000|2024-11-14 01:55:00|27.03|24.83|27.17|24.97|27.17|24.97|27.02|24.82|0
1731549600000|2024-11-14 02:00:00|27.15|24.95|27.23|25.03|27.25|25.05|27.15|24.95|0
1731549900000|2024-11-14 02:05:00|27.22|25.02|27.25|25.05|27.25|25.05|27.22|25.02|0
1731550200000|2024-11-14 02:10:00|27.27|25.07|27.32|25.12|27.38|25.18|27.25|25.05|0
1731550500000|2024-11-14 02:15:00|27.31|25.11|27.35|25.15|27.35|25.15|27.25|25.05|0
1731550800000|2024-11-14 02:20:00|27.31|25.11|27.28|25.08|27.31|25.11|27.23|25.03|0
1731551100000|2024-11-14 02:25:00|27.29|25.09|27.26|25.06|27.31|25.11|27.26|25.06|0
1731551400000|2024-11-14 02:30:00|27.25|25.05|27.28|25.08|27.28|25.08|27.21|25.01|0
1731551700000|2024-11-14 02:35:00|27.26|25.06|27.22|25.02|27.28|25.08|27.22|25.02|0
1731552000000|2024-11-14 02:40:00|27.24|25.04|27.27|25.07|27.29|25.09|27.24|25.04|0
1731552300000|2024-11-14 02:45:00|27.26|25.06|27.36|25.16|27.39|25.19|27.26|25.06|0
1731552600000|2024-11-14 02:50:00|27.34|25.14|27.32|25.12|27.36|25.16|27.27|25.07|0
1731552900000|2024-11-14 02:55:00|27.34|25.14|27.35|25.15|27.4|25.2|27.32|25.12|0
1731553200000|2024-11-14 03:00:00|27.4|25.2|27.36|25.16|27.4|25.2|27.32|25.12|0
1731553500000|2024-11-14 03:05:00|27.35|25.15|27.23|25.03|27.35|25.15|27.2|25|0
1731553800000|2024-11-14 03:10:00|27.25|25.05|27.15|24.95|27.25|25.05|27.14|24.94|0
1731554100000|2024-11-14 03:15:00|27.16|24.96|27.21|25.01|27.21|25.01|27.16|24.96|0
1731554400000|2024-11-14 03:20:00|27.23|25.03|27.25|25.05|27.28|25.08|27.21|25.01|0
1731554700000|2024-11-14 03:25:00|27.23|25.03|27.21|25.01|27.25|25.05|27.18|24.98|0
1731555000000|2024-11-14 03:30:00|27.22|25.02|27.31|25.11|27.33|25.13|27.22|25.02|0
1731555300000|2024-11-14 03:35:00|27.29|25.09|27.31|25.11|27.31|25.11|27.26|25.06|0
1731555600000|2024-11-14 03:40:00|27.29|25.09|27.39|25.19|27.41|25.21|27.29|25.09|0
1731555900000|2024-11-14 03:45:00|27.37|25.17|27.31|25.11|27.37|25.17|27.27|25.07|0
1731556200000|2024-11-14 03:50:00|27.3|25.1|27.3|25.1|27.32|25.12|27.27|25.07|0
1731556500000|2024-11-14 03:55:00|27.33|25.13|27.29|25.09|27.33|25.13|27.25|25.05|0
1731556800000|2024-11-14 04:00:00|27.3|25.1|27.27|25.07|27.34|25.14|27.27|25.07|0
1731557100000|2024-11-14 04:05:00|27.25|25.05|27.13|24.93|27.26|25.06|27.13|24.93|0
1731557400000|2024-11-14 04:10:00|27.11|24.91|27.11|24.91|27.16|24.96|27.1|24.9|0
1731557700000|2024-11-14 04:15:00|27.13|24.93|27.01|24.81|27.13|24.93|27|24.8|0
1731558000000|2024-11-14 04:20:00|27|24.8|27.08|24.88|27.09|24.89|26.99|24.79|0
1731558300000|2024-11-14 04:25:00|27.06|24.86|26.99|24.79|27.06|24.86|26.99|24.79|0
1731558600000|2024-11-14 04:30:00|27.01|24.81|27.04|24.84|27.06|24.86|27.01|24.81|0
1731558900000|2024-11-14 04:35:00|27.05|24.85|27.06|24.86|27.06|24.86|27.01|24.81|0
1731559200000|2024-11-14 04:40:00|27.07|24.87|27.09|24.89|27.11|24.91|27.07|24.87|0
1731559500000|2024-11-14 04:45:00|27.1|24.9|27.2|25|27.2|25|27.1|24.9|0
1731559800000|2024-11-14 04:50:00|27.19|24.99|27.15|24.95|27.19|24.99|27.14|24.94|0
1731560100000|2024-11-14 04:55:00|27.17|24.97|27.2|25|27.2|25|27.13|24.93|0
1731560400000|2024-11-14 05:00:00|27.15|24.95|27.27|25.07|27.28|25.08|27.13|24.93|0
1731560700000|2024-11-14 05:05:00|27.28|25.08|27.37|25.17|27.4|25.2|27.27|25.07|0
1731561000000|2024-11-14 05:10:00|27.38|25.18|27.52|25.32|27.58|25.38|27.38|25.18|0
1731561300000|2024-11-14 05:15:00|27.53|25.33|27.52|25.32|27.55|25.35|27.48|25.28|0
1731561600000|2024-11-14 05:20:00|27.53|25.33|27.45|25.25|27.53|25.33|27.41|25.21|0
1731561900000|2024-11-14 05:25:00|27.44|25.24|27.39|25.19|27.44|25.24|27.36|25.16|0
1731562200000|2024-11-14 05:30:00|27.41|25.21|27.41|25.21|27.46|25.26|27.39|25.19|0
1731562500000|2024-11-14 05:35:00|27.43|25.23|27.34|25.14|27.46|25.26|27.32|25.12|0
1731562800000|2024-11-14 05:40:00|27.32|25.12|27.43|25.23|27.44|25.24|27.32|25.12|0
1731563100000|2024-11-14 05:45:00|27.44|25.24|27.39|25.19|27.44|25.24|27.35|25.15|0
1731563400000|2024-11-14 05:50:00|27.38|25.18|27.39|25.19|27.4|25.2|27.37|25.17|0
1731563700000|2024-11-14 05:55:00|27.38|25.18|27.32|25.12|27.39|25.19|27.32|25.12|0
1731564000000|2024-11-14 06:00:00|27.33|25.13|27.35|25.15|27.35|25.15|27.27|25.07|0
1731564300000|2024-11-14 06:05:00|27.34|25.14|27.33|25.13|27.38|25.18|27.32|25.12|0
1731564600000|2024-11-14 06:10:00|27.32|25.12|27.36|25.16|27.36|25.16|27.31|25.11|0
1731564900000|2024-11-14 06:15:00|27.35|25.15|27.29|25.09|27.36|25.16|27.24|25.04|0
1731565200000|2024-11-14 06:20:00|27.28|25.08|27.41|25.21|27.45|25.25|27.28|25.08|0
1731565500000|2024-11-14 06:25:00|27.39|25.19|27.43|25.23|27.44|25.24|27.36|25.16|0
1731565800000|2024-11-14 06:30:00|27.36|25.16|27.36|25.16|27.37|25.17|27.31|25.11|0
1731566100000|2024-11-14 06:35:00|27.35|25.15|27.36|25.16|27.41|25.21|27.32|25.12|0
1731566400000|2024-11-14 06:40:00|27.34|25.14|27.32|25.12|27.34|25.14|27.29|25.09|0
1731566700000|2024-11-14 06:45:00|27.31|25.11|27.45|25.25|27.47|25.27|27.3|25.1|0
1731567000000|2024-11-14 06:50:00|27.44|25.24|27.54|25.34|27.54|25.34|27.43|25.23|0
1731567300000|2024-11-14 06:55:00|27.56|25.36|27.58|25.38|27.59|25.39|27.54|25.34|0
1731567600000|2024-11-14 07:00:00|27.57|25.37|27.6|25.4|27.6|25.4|27.51|25.31|0
1731567900000|2024-11-14 07:05:00|27.59|25.39|27.6|25.4|27.69|25.49|27.59|25.39|0
1731568200000|2024-11-14 07:10:00|27.59|25.39|27.62|25.42|27.65|25.45|27.53|25.33|0
1731568500000|2024-11-14 07:15:00|27.6|25.4|27.65|25.45|27.68|25.48|27.6|25.4|0
1731568800000|2024-11-14 07:20:00|27.63|25.43|27.53|25.33|27.67|25.47|27.5|25.3|0
1731569100000|2024-11-14 07:25:00|27.54|25.34|27.36|25.16|27.54|25.34|27.36|25.16|0
1731569400000|2024-11-14 07:30:00|27.34|25.14|27.21|25.01|27.36|25.16|27.19|24.99|0
1731569700000|2024-11-14 07:35:00|27.2|25|27.1|24.9|27.2|25|27.09|24.89|0
1731570000000|2024-11-14 07:40:00|27.09|24.89|27.1|24.9|27.15|24.95|27.02|24.82|0
1731570300000|2024-11-14 07:45:00|27.09|24.89|26.98|24.78|27.1|24.9|26.98|24.78|0
1731570600000|2024-11-14 07:50:00|27|24.8|27|24.8|27.03|24.83|26.97|24.77|0
1731570900000|2024-11-14 07:55:00|26.99|24.79|27.04|24.84|27.07|24.87|26.99|24.79|0
1731571200000|2024-11-14 08:00:00|27.01|24.81|26.95|24.75|27.06|24.86|26.91|24.71|0
1731571500000|2024-11-14 08:05:00|26.93|24.73|26.79|24.59|26.93|24.73|26.79|24.59|0
1731571800000|2024-11-14 08:10:00|26.81|24.61|26.7|24.5|26.84|24.64|26.61|24.41|0
1731572100000|2024-11-14 08:15:00|26.69|24.49|26.76|24.56|26.79|24.59|26.66|24.46|0
1731572400000|2024-11-14 08:20:00|26.78|24.58|26.77|24.57|26.86|24.66|26.74|24.54|0
1731572700000|2024-11-14 08:25:00|26.75|24.55|26.64|24.44|26.75|24.55|26.61|24.41|0
1731573000000|2024-11-14 08:30:00|26.62|24.42|26.62|24.42|26.66|24.46|26.59|24.39|0
1731573300000|2024-11-14 08:35:00|26.63|24.43|26.52|24.32|26.64|24.44|26.39|24.19|0
1731573600000|2024-11-14 08:40:00|26.53|24.33|26.54|24.34|26.65|24.45|26.51|24.31|0
1731573900000|2024-11-14 08:45:00|26.52|24.32|26.72|24.52|26.74|24.54|26.52|24.32|0
1731574200000|2024-11-14 08:50:00|26.71|24.51|26.65|24.45|26.71|24.51|26.63|24.43|0
1731574500000|2024-11-14 08:55:00|26.64|24.44|26.63|24.43|26.8|24.6|26.62|24.42|0
1731574800000|2024-11-14 09:00:00|26.65|24.45|26.32|24.12|26.65|24.45|26.32|24.12|0
1731575100000|2024-11-14 09:05:00|26.37|24.17|26.35|24.15|26.4|24.2|26.33|24.13|0
1731575400000|2024-11-14 09:10:00|26.33|24.13|26.46|24.26|26.46|24.26|26.32|24.12|0
1731575700000|2024-11-14 09:15:00|26.45|24.25|26.53|24.33|26.61|24.41|26.43|24.23|0
1731576000000|2024-11-14 09:20:00|26.54|24.34|26.44|24.24|26.56|24.36|26.43|24.23|0
1731576300000|2024-11-14 09:25:00|26.46|24.26|26.54|24.34|26.64|24.44|26.43|24.23|0
1731576600000|2024-11-14 09:30:00|26.52|24.32|26.49|24.29|26.61|24.41|26.47|24.27|0
1731576900000|2024-11-14 09:35:00|26.48|24.28|26.69|24.49|26.97|24.77|26.44|24.24|0
1731577200000|2024-11-14 09:40:00|26.7|24.5|26.76|24.56|26.8|24.6|26.67|24.47|0
1731577500000|2024-11-14 09:45:00|26.73|24.53|26.73|24.53|26.85|24.65|26.68|24.48|0
1731577800000|2024-11-14 09:50:00|26.75|24.55|26.71|24.51|26.98|24.78|26.68|24.48|0
1731578100000|2024-11-14 09:55:00|26.7|24.5|26.72|24.52|26.73|24.53|26.63|24.43|0
1731578400000|2024-11-14 10:00:00|26.73|24.53|26.61|24.41|26.75|24.55|26.58|24.38|0
1731578700000|2024-11-14 10:05:00|26.6|24.4|26.66|24.46|26.76|24.56|26.6|24.4|0
1731579000000|2024-11-14 10:10:00|26.65|24.45|26.63|24.43|26.7|24.5|26.6|24.4|0
1731579300000|2024-11-14 10:15:00|26.61|24.41|26.56|24.36|26.64|24.44|26.54|24.34|0
1731579600000|2024-11-14 10:20:00|26.55|24.35|26.63|24.43|26.65|24.45|26.54|24.34|0
1731579900000|2024-11-14 10:25:00|26.61|24.41|26.56|24.36|26.66|24.46|26.54|24.34|0
1731580200000|2024-11-14 10:30:00|26.55|24.35|26.45|24.25|26.57|24.37|26.43|24.23|0
1731580500000|2024-11-14 10:35:00|26.44|24.24|26.44|24.24|26.49|24.29|26.39|24.19|0
1731580800000|2024-11-14 10:40:00|26.46|24.26|26.67|24.47|26.72|24.52|26.45|24.25|0
1731581100000|2024-11-14 10:45:00|26.68|24.48|26.59|24.39|26.69|24.49|26.55|24.35|0
1731581400000|2024-11-14 10:50:00|26.57|24.37|26.65|24.45|26.67|24.47|26.57|24.37|0
1731581700000|2024-11-14 10:55:00|26.64|24.44|26.65|24.45|26.73|24.53|26.63|24.43|0
1731582000000|2024-11-14 11:00:00|26.63|24.43|26.61|24.41|26.66|24.46|26.58|24.38|0
1731582300000|2024-11-14 11:05:00|26.62|24.42|26.56|24.36|26.68|24.48|26.56|24.36|0
1731582600000|2024-11-14 11:10:00|26.55|24.35|26.66|24.46|26.71|24.51|26.53|24.33|0
1731582900000|2024-11-14 11:15:00|26.64|24.44|26.49|24.29|26.66|24.46|26.49|24.29|0
1731583200000|2024-11-14 11:20:00|26.53|24.33|26.56|24.36|26.58|24.38|26.48|24.28|0
1731583500000|2024-11-14 11:25:00|26.58|24.38|26.48|24.28|26.58|24.38|26.48|24.28|0
1731583800000|2024-11-14 11:30:00|26.49|24.29|26.56|24.36|26.66|24.46|26.49|24.29|0
1731584100000|2024-11-14 11:35:00|26.57|24.37|26.55|24.35|26.62|24.42|26.52|24.32|0
1731584400000|2024-11-14 11:40:00|26.6|24.4|26.38|24.18|26.6|24.4|26.37|24.17|0
1731584700000|2024-11-14 11:45:00|26.37|24.17|26.34|24.14|26.43|24.23|26.32|24.12|0
1731585000000|2024-11-14 11:50:00|26.35|24.15|26.34|24.14|26.37|24.17|26.27|24.07|0
1731585300000|2024-11-14 11:55:00|26.35|24.15|26.28|24.08|26.39|24.19|26.27|24.07|0
1731585600000|2024-11-14 12:00:00|26.3|24.1|26.46|24.26|26.5|24.3|26.24|24.04|0
1731585900000|2024-11-14 12:05:00|26.48|24.28|26.45|24.25|26.51|24.31|26.41|24.21|0
1731586200000|2024-11-14 12:10:00|26.46|24.26|26.44|24.24|26.55|24.35|26.41|24.21|0
1731586500000|2024-11-14 12:15:00|26.43|24.23|26.41|24.21|26.45|24.25|26.36|24.16|0
1731586800000|2024-11-14 12:20:00|26.4|24.2|26.48|24.28|26.51|24.31|26.4|24.2|0
1731587100000|2024-11-14 12:25:00|26.47|24.27|26.43|24.23|26.5|24.3|26.41|24.21|0
1731587400000|2024-11-14 12:30:00|26.42|24.22|26.34|24.14|26.46|24.26|26.34|24.14|0
1731587700000|2024-11-14 12:35:00|26.33|24.13|26.47|24.27|26.5|24.3|26.33|24.13|0
1731588000000|2024-11-14 12:40:00|26.46|24.26|26.34|24.14|26.47|24.27|26.32|24.12|0
1731588300000|2024-11-14 12:45:00|26.36|24.16|26.52|24.32|26.53|24.33|26.36|24.16|0
1731588600000|2024-11-14 12:50:00|26.5|24.3|26.57|24.37|26.6|24.4|26.44|24.24|0
1731588900000|2024-11-14 12:55:00|26.55|24.35|26.62|24.42|26.66|24.46|26.53|24.33|0
1731589200000|2024-11-14 13:00:00|26.63|24.43|26.47|24.27|26.66|24.46|26.4|24.2|0
1731589500000|2024-11-14 13:05:00|26.46|24.26|26.48|24.28|26.5|24.3|26.38|24.18|0
1731589800000|2024-11-14 13:10:00|26.46|24.26|26.33|24.13|26.48|24.28|26.33|24.13|0
1731590100000|2024-11-14 13:15:00|26.35|24.15|26.33|24.13|26.38|24.18|26.3|24.1|0
1731590400000|2024-11-14 13:20:00|26.34|24.14|26.33|24.13|26.41|24.21|26.31|24.11|0
1731590700000|2024-11-14 13:25:00|26.31|24.11|26.3|24.1|26.39|24.19|26.3|24.1|0
1731591000000|2024-11-14 13:30:00|26.33|24.13|26.92|24.72|26.95|24.75|26.33|24.13|0
1731591300000|2024-11-14 13:35:00|26.91|24.71|26.98|24.78|27.24|25.04|26.8|24.6|0
1731591600000|2024-11-14 13:40:00|27|24.8|26.21|24.01|27|24.8|26.16|23.96|0
1731591900000|2024-11-14 13:45:00|26.22|24.02|26.34|24.14|26.6|24.4|26.08|23.88|0
1731592200000|2024-11-14 13:50:00|26.32|24.12|26.47|24.27|26.48|24.28|26.32|24.12|0
1731592500000|2024-11-14 13:55:00|26.48|24.28|26.42|24.22|26.52|24.32|26.39|24.19|0
1731592800000|2024-11-14 14:00:00|26.43|24.23|26.46|24.26|26.56|24.36|26.4|24.2|0
1731593100000|2024-11-14 14:05:00|26.45|24.25|26.41|24.21|26.45|24.25|26.25|24.05|0
1731593400000|2024-11-14 14:10:00|26.4|24.2|26.35|24.15|26.41|24.21|26.25|24.05|0
1731593700000|2024-11-14 14:15:00|26.36|24.16|26.46|24.26|26.49|24.29|26.31|24.11|0
1731594000000|2024-11-14 14:20:00|26.44|24.24|26.56|24.36|26.57|24.37|26.44|24.24|0
1731594300000|2024-11-14 14:25:00|26.57|24.37|26.34|24.14|26.62|24.42|26.31|24.11|0
1731594600000|2024-11-14 14:30:00|26.33|24.13|26.16|23.96|26.37|24.17|26.02|23.82|0
1731594900000|2024-11-14 14:35:00|26.21|24.01|26.72|24.52|26.72|24.52|26.06|23.86|0
1731595200000|2024-11-14 14:40:00|26.74|24.54|27|24.8|27.09|24.89|26.51|24.31|0
1731595500000|2024-11-14 14:45:00|27.02|24.82|26.68|24.48|27.12|24.92|26.67|24.47|0
1731595800000|2024-11-14 14:50:00|26.63|24.43|26.73|24.53|26.87|24.67|26.34|24.14|0
1731596100000|2024-11-14 14:55:00|26.67|24.47|26.86|24.66|26.86|24.66|26.58|24.38|0
1731596400000|2024-11-14 15:00:00|26.73|24.53|26.91|24.71|27.03|24.83|26.73|24.53|0
1731596700000|2024-11-14 15:05:00|26.86|24.66|27|24.8|27.05|24.85|26.64|24.44|0
1731597000000|2024-11-14 15:10:00|26.95|24.75|26.86|24.66|27.08|24.88|26.83|24.63|0
1731597300000|2024-11-14 15:15:00|26.91|24.71|27.59|25.39|27.59|25.39|26.78|24.58|0
1731597600000|2024-11-14 15:20:00|27.55|25.35|27.36|25.16|27.55|25.35|27.19|24.99|0
1731597900000|2024-11-14 15:25:00|27.33|25.13|26.71|24.51|27.33|25.13|26.67|24.47|0
1731598200000|2024-11-14 15:30:00|26.77|24.57|26.75|24.55|26.97|24.77|26.7|24.5|0
1731598500000|2024-11-14 15:35:00|26.72|24.52|26.5|24.3|26.77|24.57|26.47|24.27|0
1731598800000|2024-11-14 15:40:00|26.54|24.34|26.39|24.19|26.62|24.42|26.37|24.17|0
1731599100000|2024-11-14 15:45:00|26.4|24.2|26.2|24|26.69|24.49|26.2|24|0
1731599400000|2024-11-14 15:50:00|26.23|24.03|26.34|24.14|26.36|24.16|26.13|23.93|0
1731599700000|2024-11-14 15:55:00|26.33|24.13|26.66|24.46|26.76|24.56|26.27|24.07|0
1731600000000|2024-11-14 16:00:00|26.68|24.48|26.77|24.57|26.84|24.64|26.49|24.29|0
1731600300000|2024-11-14 16:05:00|26.76|24.56|26.59|24.39|26.79|24.59|26.56|24.36|0
1731600600000|2024-11-14 16:10:00|26.61|24.41|26.59|24.39|26.72|24.52|26.44|24.24|0
1731600900000|2024-11-14 16:15:00|26.6|24.4|26.59|24.39|26.7|24.5|26.42|24.22|0
1731601200000|2024-11-14 16:20:00|26.57|24.37|26.37|24.17|26.62|24.42|26.35|24.15|0
1731601500000|2024-11-14 16:25:00|26.35|24.15|26.21|24.01|26.42|24.22|26.17|23.97|0
1731601800000|2024-11-14 16:30:00|26.19|23.99|26.26|24.06|26.28|24.08|25.94|23.74|0
1731602100000|2024-11-14 16:35:00|26.28|24.08|26.06|23.86|26.29|24.09|26.03|23.83|0
1731602400000|2024-11-14 16:40:00|26.08|23.88|26.16|23.96|26.18|23.98|25.88|23.68|0
1731602700000|2024-11-14 16:45:00|26.18|23.98|26.52|24.32|26.54|24.34|26.11|23.91|0
1731603000000|2024-11-14 16:50:00|26.5|24.3|26.72|24.52|26.72|24.52|26.33|24.13|0
1731603300000|2024-11-14 16:55:00|26.69|24.49|26.7|24.5|26.82|24.62|26.64|24.44|0
1731603600000|2024-11-14 17:00:00|26.74|24.54|26.8|24.6|27.04|24.84|26.7|24.5|0
1731603900000|2024-11-14 17:05:00|26.82|24.62|26.8|24.6|26.94|24.74|26.7|24.5|0
1731604200000|2024-11-14 17:10:00|26.78|24.58|27.07|24.87|27.07|24.87|26.6|24.4|0
1731604500000|2024-11-14 17:15:00|27.05|24.85|27.13|24.93|27.34|25.14|27.03|24.83|0
1731604800000|2024-11-14 17:20:00|27.15|24.95|27.24|25.04|27.32|25.12|27.1|24.9|0
1731605100000|2024-11-14 17:25:00|27.22|25.02|27.27|25.07|27.34|25.14|27.18|24.98|0
1731605400000|2024-11-14 17:30:00|27.29|25.09|27.5|25.3|27.89|25.69|27.28|25.08|0
1731605700000|2024-11-14 17:35:00|27.49|25.29|27.04|24.84|27.49|25.29|26.93|24.73|0
1731606000000|2024-11-14 17:40:00|27.01|24.81|27.04|24.84|27.21|25.01|26.96|24.76|0
1731606300000|2024-11-14 17:45:00|27.05|24.85|27.85|25.65|27.95|25.75|27.01|24.81|0
1731606600000|2024-11-14 17:50:00|27.92|25.72|27.17|24.97|27.95|25.75|27.14|24.94|0
1731606900000|2024-11-14 17:55:00|27.18|24.98|27.12|24.92|27.26|25.06|27.01|24.81|0
1731607200000|2024-11-14 18:00:00|27.16|24.96|26.74|24.54|27.31|25.11|26.5|24.3|0
1731607500000|2024-11-14 18:05:00|26.7|24.5|26.58|24.38|26.8|24.6|26.57|24.37|0
1731607800000|2024-11-14 18:10:00|26.6|24.4|26.53|24.33|26.65|24.45|26.45|24.25|0
1731608100000|2024-11-14 18:15:00|26.51|24.31|26.66|24.46|26.69|24.49|26.41|24.21|0
1731608400000|2024-11-14 18:20:00|26.61|24.41|26.55|24.35|26.63|24.43|26.51|24.31|0
1731608700000|2024-11-14 18:25:00|26.53|24.33|26.78|24.58|26.8|24.6|26.48|24.28|0
1731609000000|2024-11-14 18:30:00|26.8|24.6|26.9|24.7|27.03|24.83|26.76|24.56|0
1731609300000|2024-11-14 18:35:00|26.95|24.75|27.03|24.83|27.1|24.9|26.81|24.61|0
1731609600000|2024-11-14 18:40:00|27.01|24.81|26.84|24.64|27.03|24.83|26.79|24.59|0
1731609900000|2024-11-14 18:45:00|26.86|24.66|27.03|24.83|27.06|24.86|26.84|24.64|0
1731610200000|2024-11-14 18:50:00|27.01|24.81|27.28|25.08|27.32|25.12|26.92|24.72|0
1731610500000|2024-11-14 18:55:00|27.3|25.1|27.62|25.42|27.71|25.51|27.26|25.06|0
1731610800000|2024-11-14 19:00:00|27.64|25.44|26.82|24.62|27.64|25.44|26.73|24.53|0
1731611100000|2024-11-14 19:05:00|26.87|24.67|26.92|24.72|26.94|24.74|26.67|24.47|0
1731611400000|2024-11-14 19:10:00|26.94|24.74|27.09|24.89|27.09|24.89|26.8|24.6|0
1731611700000|2024-11-14 19:15:00|27.05|24.85|27.03|24.83|27.12|24.92|26.97|24.77|0
1731612000000|2024-11-14 19:20:00|27.01|24.81|26.97|24.77|27.15|24.95|26.92|24.72|0
1731612300000|2024-11-14 19:25:00|26.98|24.78|26.78|24.58|27|24.8|26.76|24.56|0
1731612600000|2024-11-14 19:30:00|26.76|24.56|26.76|24.56|26.83|24.63|26.59|24.39|0
1731612900000|2024-11-14 19:35:00|26.74|24.54|26.57|24.37|26.78|24.58|26.57|24.37|0
1731613200000|2024-11-14 19:40:00|26.56|24.36|26.62|24.42|26.72|24.52|26.46|24.26|0
1731613500000|2024-11-14 19:45:00|26.61|24.41|26.86|24.66|26.89|24.69|26.61|24.41|0
1731613800000|2024-11-14 19:50:00|26.84|24.64|25.72|23.52|26.84|24.64|25.62|23.42|0
1731614100000|2024-11-14 19:55:00|25.75|23.55|25.95|23.75|26.03|23.83|25.69|23.49|0
1731614400000|2024-11-14 20:00:00|26.24|24.04|26.93|24.73|27.07|24.87|26.18|23.98|0
1731614700000|2024-11-14 20:05:00|26.9|24.7|27.74|25.54|27.81|25.61|26.17|23.97|0
1731615000000|2024-11-14 20:10:00|27.75|25.55|27.72|25.52|27.95|25.75|27.42|25.22|0
1731615300000|2024-11-14 20:15:00|27.75|25.55|27.2|25|27.75|25.55|27.05|24.85|0
1731615600000|2024-11-14 20:20:00|27.21|25.01|27.12|24.92|27.79|25.59|26.93|24.73|0
1731615900000|2024-11-14 20:25:00|27.13|24.93|27.03|24.83|27.22|25.02|26.81|24.61|0
1731616200000|2024-11-14 20:30:00|26.89|24.69|27.49|25.29|27.58|25.38|26.89|24.69|0
1731616500000|2024-11-14 20:35:00|27.46|25.26|27.41|25.21|27.58|25.38|27.17|24.97|0
1731616800000|2024-11-14 20:40:00|27.37|25.17|27.68|25.48|27.79|25.59|27.3|25.1|0
1731617100000|2024-11-14 20:45:00|27.66|25.46|27.87|25.67|28|25.8|27.45|25.25|0
1731617400000|2024-11-14 20:50:00|27.7|25.5|27.5|25.3|27.8|25.6|27.3|25.1|0
1731617700000|2024-11-14 20:55:00|27.52|25.32|27.38|25.18|27.73|25.53|27.23|25.03|0
1731618000000|2024-11-14 21:00:00|27.47|25.27|27.57|25.37|27.75|25.55|27.45|25.25|0
1731618300000|2024-11-14 21:05:00|27.55|25.35|28.15|25.95|28.31|26.11|27.54|25.34|0
1731618600000|2024-11-14 21:10:00|28.11|25.91|28.32|26.12|28.32|26.12|27.99|25.79|0
1731618900000|2024-11-14 21:15:00|28.44|26.04|28.1|25.7|28.44|26.04|28.07|25.67|0
1731619200000|2024-11-14 21:20:00|28.09|25.69|28.12|25.72|28.12|25.72|27.91|25.51|0
1731619500000|2024-11-14 21:25:00|28.1|25.7|28|25.6|28.12|25.72|27.96|25.56|0
1731619800000|2024-11-14 21:30:00|27.98|25.58|27.87|25.47|28.01|25.61|27.87|25.47|0
1731620100000|2024-11-14 21:35:00|27.85|25.45|27.82|25.42|27.85|25.45|27.77|25.37|0
1731620400000|2024-11-14 21:40:00|27.81|25.41|27.78|25.38|27.83|25.43|27.73|25.33|0
1731620700000|2024-11-14 21:45:00|27.8|25.4|27.78|25.38|27.8|25.4|27.7|25.3|0
1731621000000|2024-11-14 21:50:00|27.76|25.36|27.74|25.34|27.78|25.38|27.71|25.31|0
1731621300000|2024-11-14 21:55:00|27.71|25.31|27.72|25.32|27.81|25.41|27.7|25.3|0
1731621600000|2024-11-14 22:00:00|27.76|25.36|27.81|25.41|27.81|25.41|27.76|25.36|0
1731621900000|2024-11-14 22:05:00|27.78|25.38|27.78|25.38|27.78|25.38|27.78|25.38|0
1731622200000|2024-11-14 22:10:00|27.79|25.39|27.79|25.39|27.79|25.39|27.79|25.39|0
1731622500000|2024-11-14 22:15:00|27.8|25.4|27.8|25.4|27.81|25.41|27.78|25.38|0
1731622800000|2024-11-14 22:20:00|27.79|25.39|27.82|25.42|27.83|25.43|27.79|25.39|0
1731623100000|2024-11-14 22:25:00|27.83|25.43|27.9|25.5|27.92|25.52|27.83|25.43|0
1731623400000|2024-11-14 22:30:00|27.93|25.53|27.93|25.53|27.95|25.55|27.92|25.52|0
1731623700000|2024-11-14 22:35:00|27.92|25.52|27.91|25.51|27.92|25.52|27.91|25.51|0
1731624000000|2024-11-14 22:40:00|27.89|25.49|27.9|25.5|27.9|25.5|27.89|25.49|0
1731624300000|2024-11-14 22:45:00|27.91|25.51|27.87|25.47|27.91|25.51|27.87|25.47|0
1731624600000|2024-11-14 22:50:00|27.88|25.48|27.89|25.49|27.89|25.49|27.86|25.46|0
1731624900000|2024-11-14 22:55:00|27.9|25.5|27.88|25.48|27.94|25.54|27.82|25.42|0
1731625200000|2024-11-14 23:00:00|27.73|25.33|28.01|25.61|28.06|25.66|27.73|25.33|0
1731625500000|2024-11-14 23:05:00|28|25.6|28.13|25.73|28.14|25.74|27.98|25.58|0
1731625800000|2024-11-14 23:10:00|28.12|25.72|28.28|25.88|28.37|25.97|28.07|25.67|0
1731626100000|2024-11-14 23:15:00|28.3|25.9|28.32|25.92|28.41|26.01|28.27|25.87|0
1731626400000|2024-11-14 23:20:00|28.33|25.93|28.31|25.91|28.33|25.93|28.26|25.86|0
1731626700000|2024-11-14 23:25:00|28.3|25.9|28.3|25.9|28.33|25.93|28.26|25.86|0
1731627000000|2024-11-14 23:30:00|28.28|25.88|28.1|25.7|28.31|25.91|28.08|25.68|0
1731627300000|2024-11-14 23:35:00|28.08|25.68|28.09|25.69|28.15|25.75|28.06|25.66|0
1731627600000|2024-11-14 23:40:00|28.11|25.71|28.11|25.71|28.17|25.77|28.1|25.7|0
1731627900000|2024-11-14 23:45:00|28.1|25.7|28.25|25.85|28.27|25.87|28.03|25.63|0
1731628200000|2024-11-14 23:50:00|28.26|25.86|28.27|25.87|28.29|25.89|28.17|25.77|0
1731628500000|2024-11-14 23:55:00|28.25|25.85|28.2|25.8|28.26|25.86|28.15|25.75|0
1731628800000|2024-11-15 00:00:00|28.22|25.82|28.2|25.8|28.29|25.89|28.17|25.77|0
1731629100000|2024-11-15 00:05:00|28.18|25.78|28.27|25.87|28.32|25.92|28.18|25.78|0
1731629400000|2024-11-15 00:10:00|28.25|25.85|28.23|25.83|28.26|25.86|28.18|25.78|0
1731629700000|2024-11-15 00:15:00|28.21|25.81|28.2|25.8|28.25|25.85|28.14|25.74|0
1731630000000|2024-11-15 00:20:00|28.19|25.79|28.28|25.88|28.39|25.99|28.18|25.78|0
1731630300000|2024-11-15 00:25:00|28.26|25.86|28.35|25.95|28.44|26.04|28.26|25.86|0
1731630600000|2024-11-15 00:30:00|28.36|25.96|28.4|26|28.47|26.07|28.29|25.89|0
1731630900000|2024-11-15 00:35:00|28.39|25.99|28.6|26.2|28.63|26.23|28.38|25.98|0
1731631200000|2024-11-15 00:40:00|28.61|26.21|28.71|26.31|28.76|26.36|28.52|26.12|0
1731631500000|2024-11-15 00:45:00|28.72|26.32|28.57|26.17|28.72|26.32|28.56|26.16|0
1731631800000|2024-11-15 00:50:00|28.56|26.16|28.61|26.21|28.66|26.26|28.54|26.14|0
1731632100000|2024-11-15 00:55:00|28.63|26.23|28.56|26.16|28.64|26.24|28.52|26.12|0
1731632400000|2024-11-15 01:00:00|28.57|26.17|28.64|26.24|28.7|26.3|28.55|26.15|0
1731632700000|2024-11-15 01:05:00|28.61|26.21|28.82|26.42|28.84|26.44|28.57|26.17|0
1731633000000|2024-11-15 01:10:00|28.81|26.41|28.84|26.44|29|26.6|28.74|26.34|0
1731633300000|2024-11-15 01:15:00|28.85|26.45|29.1|26.7|29.17|26.77|28.78|26.38|0
1731633600000|2024-11-15 01:20:00|29.06|26.66|29.17|26.77|29.17|26.77|29.01|26.61|0
1731633900000|2024-11-15 01:25:00|29.15|26.75|29.13|26.73|29.26|26.86|29.11|26.71|0
1731634200000|2024-11-15 01:30:00|29.03|26.83|29.03|26.83|29.1|26.9|28.98|26.78|0
1731634500000|2024-11-15 01:35:00|29.02|26.82|28.97|26.77|29.08|26.88|28.95|26.75|0
1731634800000|2024-11-15 01:40:00|28.95|26.75|29.1|26.9|29.17|26.97|28.95|26.75|0
1731635100000|2024-11-15 01:45:00|29.08|26.88|29.06|26.86|29.11|26.91|29.01|26.81|0
1731635400000|2024-11-15 01:50:00|29.08|26.88|29.08|26.88|29.15|26.95|29.08|26.88|0
1731635700000|2024-11-15 01:55:00|29.06|26.86|29.09|26.89|29.13|26.93|29.02|26.82|0
1731636000000|2024-11-15 02:00:00|29.08|26.88|29.11|26.91|29.17|26.97|29.08|26.88|0
1731636300000|2024-11-15 02:05:00|29.13|26.93|29.12|26.92|29.18|26.98|29.11|26.91|0
1731636600000|2024-11-15 02:10:00|29.11|26.91|29.11|26.91|29.18|26.98|29.07|26.87|0
1731636900000|2024-11-15 02:15:00|29.09|26.89|29.07|26.87|29.14|26.94|29.07|26.87|0
1731637200000|2024-11-15 02:20:00|29.06|26.86|29.36|27.16|30.89|28.69|28.98|26.78|0
1731637500000|2024-11-15 02:25:00|29.35|27.15|29.37|27.17|29.42|27.22|29.35|27.15|0
1731637800000|2024-11-15 02:30:00|29.39|27.19|29.31|27.11|29.42|27.22|29.31|27.11|0
1731638100000|2024-11-15 02:35:00|29.33|27.13|29.22|27.02|29.33|27.13|29.16|26.96|0
1731638400000|2024-11-15 02:40:00|29.24|27.04|29.22|27.02|29.25|27.05|29.2|27|0
1731638700000|2024-11-15 02:45:00|29.23|27.03|29.25|27.05|29.31|27.11|29.23|27.03|0
1731639000000|2024-11-15 02:50:00|29.27|27.07|29.21|27.01|29.27|27.07|29.2|27|0
1731639300000|2024-11-15 02:55:00|29.2|27|29.21|27.01|29.27|27.07|29.19|26.99|0
1731639600000|2024-11-15 03:00:00|29.2|27|29.23|27.03|29.34|27.14|29.2|27|0
1731639900000|2024-11-15 03:05:00|29.21|27.01|29.21|27.01|29.25|27.05|29.16|26.96|0
1731640200000|2024-11-15 03:10:00|29.22|27.02|29.15|26.95|29.22|27.02|29.08|26.88|0
1731640500000|2024-11-15 03:15:00|29.13|26.93|29.13|26.93|29.19|26.99|29.12|26.92|0
1731640800000|2024-11-15 03:20:00|29.11|26.91|29.07|26.87|29.13|26.93|29.06|26.86|0
1731641100000|2024-11-15 03:25:00|29.06|26.86|29.04|26.84|29.09|26.89|29.01|26.81|0
1731641400000|2024-11-15 03:30:00|29.05|26.85|29.07|26.87|29.17|26.97|29.05|26.85|0
1731641700000|2024-11-15 03:35:00|29.06|26.86|29|26.8|29.08|26.88|29|26.8|0
1731642000000|2024-11-15 03:40:00|29.01|26.81|29.07|26.87|29.09|26.89|29|26.8|0
1731642300000|2024-11-15 03:45:00|29.08|26.88|29.07|26.87|29.13|26.93|29.03|26.83|0
1731642600000|2024-11-15 03:50:00|29.05|26.85|29.18|26.98|29.21|27.01|29.05|26.85|0
1731642900000|2024-11-15 03:55:00|29.2|27|29.23|27.03|29.26|27.06|29.16|26.96|0
1731643200000|2024-11-15 04:00:00|29.21|27.01|29.34|27.14|29.37|27.17|29.19|26.99|0
1731643500000|2024-11-15 04:05:00|29.32|27.12|29.38|27.18|29.39|27.19|29.28|27.08|0
1731643800000|2024-11-15 04:10:00|29.37|27.17|29.38|27.18|29.41|27.21|29.34|27.14|0
1731644100000|2024-11-15 04:15:00|29.35|27.15|29.3|27.1|29.44|27.24|29.29|27.09|0
1731644400000|2024-11-15 04:20:00|29.28|27.08|29.19|26.99|29.3|27.1|29.19|26.99|0
1731644700000|2024-11-15 04:25:00|29.2|27|29.09|26.89|29.24|27.04|29.09|26.89|0
1731645000000|2024-11-15 04:30:00|29.11|26.91|29.16|26.96|29.18|26.98|29.07|26.87|0
1731645300000|2024-11-15 04:35:00|29.15|26.95|29.22|27.02|29.25|27.05|29.15|26.95|0
1731645600000|2024-11-15 04:40:00|29.2|27|29.23|27.03|29.25|27.05|29.2|27|0
1731645900000|2024-11-15 04:45:00|29.25|27.05|29.28|27.08|29.29|27.09|29.25|27.05|0
1731646200000|2024-11-15 04:50:00|29.29|27.09|29.19|26.99|29.31|27.11|29.19|26.99|0
1731646500000|2024-11-15 04:55:00|29.18|26.98|29.12|26.92|29.21|27.01|29.12|26.92|0
1731646800000|2024-11-15 05:00:00|29.14|26.94|29.01|26.81|29.14|26.94|28.99|26.79|0
1731647100000|2024-11-15 05:05:00|28.99|26.79|29.06|26.86|29.12|26.92|28.97|26.77|0
1731647400000|2024-11-15 05:10:00|29.07|26.87|29.04|26.84|29.09|26.89|29.03|26.83|0
1731647700000|2024-11-15 05:15:00|29.05|26.85|28.95|26.75|29.06|26.86|28.93|26.73|0
1731648000000|2024-11-15 05:20:00|28.96|26.76|29.02|26.82|29.04|26.84|28.95|26.75|0
1731648300000|2024-11-15 05:25:00|29|26.8|29.02|26.82|29.04|26.84|28.95|26.75|0
1731648600000|2024-11-15 05:30:00|29.01|26.81|29.15|26.95|29.17|26.97|29.01|26.81|0
1731648900000|2024-11-15 05:35:00|29.13|26.93|29.21|27.01|29.22|27.02|29.11|26.91|0
1731649200000|2024-11-15 05:40:00|29.22|27.02|29.33|27.13|29.34|27.14|29.22|27.02|0
1731649500000|2024-11-15 05:45:00|29.31|27.11|29.38|27.18|29.4|27.2|29.31|27.11|0
1731649800000|2024-11-15 05:50:00|29.4|27.2|29.43|27.23|29.47|27.27|29.36|27.16|0
1731650100000|2024-11-15 05:55:00|29.41|27.21|29.41|27.21|29.47|27.27|29.41|27.21|0
1731650400000|2024-11-15 06:00:00|29.43|27.23|29.75|27.55|29.77|27.57|29.41|27.21|0
1731650700000|2024-11-15 06:05:00|29.74|27.54|29.97|27.77|29.99|27.79|29.74|27.54|0
1731651000000|2024-11-15 06:10:00|29.96|27.76|30.12|27.92|30.19|27.99|29.93|27.73|0
1731651300000|2024-11-15 06:15:00|30.1|27.9|30.06|27.86|30.12|27.92|30.01|27.81|0
1731651600000|2024-11-15 06:20:00|30.08|27.88|30.44|28.24|30.44|28.24|30.07|27.87|0
1731651900000|2024-11-15 06:25:00|30.46|28.26|30.61|28.41|30.64|28.44|30.44|28.24|0
1731652200000|2024-11-15 06:30:00|30.59|28.39|30.49|28.29|30.62|28.42|30.47|28.27|0
1731652500000|2024-11-15 06:35:00|30.47|28.27|30.07|27.87|30.47|28.27|30.07|27.87|0
1731652800000|2024-11-15 06:40:00|30.06|27.86|30.22|28.02|30.24|28.04|30.06|27.86|0
1731653100000|2024-11-15 06:45:00|30.24|28.04|30.26|28.06|30.3|28.1|30.17|27.97|0
1731653400000|2024-11-15 06:50:00|30.24|28.04|30.16|27.96|30.28|28.08|30.16|27.96|0
1731653700000|2024-11-15 06:55:00|30.15|27.95|30.16|27.96|30.2|28|30.14|27.94|0
1731654000000|2024-11-15 07:00:00|30.18|27.98|30.24|28.04|30.25|28.05|30.14|27.94|0
1731654300000|2024-11-15 07:05:00|30.25|28.05|30.37|28.17|30.41|28.21|30.16|27.96|0
1731654600000|2024-11-15 07:10:00|30.38|28.18|30.31|28.11|30.39|28.19|30.31|28.11|0
1731654900000|2024-11-15 07:15:00|30.27|28.07|29.71|27.51|30.34|28.14|28.49|26.29|0
1731655200000|2024-11-15 07:20:00|29.72|27.52|30.1|27.9|30.12|27.92|29.7|27.5|0
1731655500000|2024-11-15 07:25:00|30.09|27.89|30.1|27.9|30.27|28.07|30.02|27.82|0
1731655800000|2024-11-15 07:30:00|30.09|27.89|30.13|27.93|30.21|28.01|30.04|27.84|0
1731656100000|2024-11-15 07:35:00|30.11|27.91|30.19|27.99|30.23|28.03|30.07|27.87|0
1731656400000|2024-11-15 07:40:00|30.17|27.97|30.09|27.89|30.32|28.12|30.09|27.89|0
1731656700000|2024-11-15 07:45:00|30.08|27.88|30.25|28.05|30.26|28.06|30.07|27.87|0
1731657000000|2024-11-15 07:50:00|30.24|28.04|30.3|28.1|30.33|28.13|30.17|27.97|0
1731657300000|2024-11-15 07:55:00|30.28|28.08|30.43|28.23|30.43|28.23|30.27|28.07|0
1731657600000|2024-11-15 08:00:00|30.37|28.17|30.24|28.04|30.37|28.17|30.14|27.94|0
1731657900000|2024-11-15 08:05:00|30.22|28.02|30.67|28.47|30.71|28.51|30.2|28|0
1731658200000|2024-11-15 08:10:00|30.73|28.53|30.67|28.47|30.84|28.64|30.61|28.41|0
1731658500000|2024-11-15 08:15:00|30.71|28.51|30.46|28.26|30.75|28.55|30.34|28.14|0
1731658800000|2024-11-15 08:20:00|30.48|28.28|30.76|28.56|30.84|28.64|30.48|28.28|0
1731659100000|2024-11-15 08:25:00|30.78|28.58|31.15|28.95|31.15|28.95|30.78|28.58|0
1731659400000|2024-11-15 08:30:00|31.16|28.96|30.82|28.62|31.16|28.96|30.72|28.52|0
1731659700000|2024-11-15 08:35:00|30.8|28.6|30.71|28.51|30.83|28.63|30.7|28.5|0
1731660000000|2024-11-15 08:40:00|30.74|28.54|30.53|28.33|30.74|28.54|30.47|28.27|0
1731660300000|2024-11-15 08:45:00|30.54|28.34|30.56|28.36|30.58|28.38|30.41|28.21|0
1731660600000|2024-11-15 08:50:00|30.58|28.38|30.41|28.21|30.68|28.48|30.37|28.17|0
1731660900000|2024-11-15 08:55:00|30.43|28.23|30.26|28.06|30.47|28.27|30.25|28.05|0
1731661200000|2024-11-15 09:00:00|30.24|28.04|30.39|28.19|30.42|28.22|30.22|28.02|0
1731661500000|2024-11-15 09:05:00|30.41|28.21|30.15|27.95|30.48|28.28|29.9|27.7|0
1731661800000|2024-11-15 09:10:00|30.13|27.93|30.26|28.06|30.26|28.06|30.08|27.88|0
1731662100000|2024-11-15 09:15:00|30.24|28.04|30.21|28.01|30.37|28.17|30.17|27.97|0
1731662400000|2024-11-15 09:20:00|30.19|27.99|30.17|27.97|30.2|28|30.14|27.94|0
1731662700000|2024-11-15 09:25:00|30.15|27.95|30.69|28.49|30.69|28.49|30.11|27.91|0
1731663000000|2024-11-15 09:30:00|30.77|28.57|30.69|28.49|30.78|28.58|30.69|28.49|0
1731663300000|2024-11-15 09:35:00|30.71|28.51|30.55|28.35|30.71|28.51|30.5|28.3|0
1731663600000|2024-11-15 09:40:00|30.57|28.37|30.61|28.41|30.63|28.43|30.54|28.34|0
1731663900000|2024-11-15 09:45:00|30.65|28.45|30.74|28.54|30.74|28.54|30.65|28.45|0
1731664200000|2024-11-15 09:50:00|30.76|28.56|30.74|28.54|30.89|28.69|30.74|28.54|0
1731664500000|2024-11-15 09:55:00|30.76|28.56|30.77|28.57|30.83|28.63|30.74|28.54|0
1731664800000|2024-11-15 10:00:00|30.79|28.59|30.66|28.46|30.79|28.59|30.64|28.44|0
1731665100000|2024-11-15 10:05:00|30.67|28.47|30.62|28.42|30.72|28.52|30.62|28.42|0
1731665400000|2024-11-15 10:10:00|30.64|28.44|30.79|28.59|30.81|28.61|30.64|28.44|0
1731665700000|2024-11-15 10:15:00|30.78|28.58|30.9|28.7|30.9|28.7|30.75|28.55|0
1731666000000|2024-11-15 10:20:00|30.92|28.72|30.73|28.53|30.98|28.78|30.73|28.53|0
1731666300000|2024-11-15 10:25:00|30.75|28.55|30.65|28.45|30.75|28.55|30.63|28.43|0
1731666600000|2024-11-15 10:30:00|30.67|28.47|30.64|28.44|30.84|28.64|30.63|28.43|0
1731666900000|2024-11-15 10:35:00|30.65|28.45|30.7|28.5|30.75|28.55|30.63|28.43|0
1731667200000|2024-11-15 10:40:00|30.74|28.54|30.74|28.54|30.78|28.58|30.68|28.48|0
1731667500000|2024-11-15 10:45:00|30.72|28.52|30.61|28.41|30.74|28.54|30.61|28.41|0
1731667800000|2024-11-15 10:50:00|30.59|28.39|30.65|28.45|30.66|28.46|30.53|28.33|0
1731668100000|2024-11-15 10:55:00|30.64|28.44|30.58|28.38|30.64|28.44|30.57|28.37|0
1731668400000|2024-11-15 11:00:00|30.56|28.36|30.49|28.29|30.6|28.4|30.49|28.29|0
1731668700000|2024-11-15 11:05:00|30.46|28.26|30.35|28.15|30.46|28.26|30.28|28.08|0
1731669000000|2024-11-15 11:10:00|30.36|28.16|30.28|28.08|30.39|28.19|30.24|28.04|0
1731669300000|2024-11-15 11:15:00|30.29|28.09|30.27|28.07|30.29|28.09|30.26|28.06|0
1731669600000|2024-11-15 11:20:00|30.29|28.09|30.27|28.07|30.33|28.13|30.26|28.06|0
1731669900000|2024-11-15 11:25:00|30.29|28.09|30.2|28|30.29|28.09|30.2|28|0
1731670200000|2024-11-15 11:30:00|30.21|28.01|30.27|28.07|30.31|28.11|30.21|28.01|0
1731670500000|2024-11-15 11:35:00|30.25|28.05|30.18|27.98|30.27|28.07|30.18|27.98|0
1731670800000|2024-11-15 11:40:00|30.19|27.99|30.27|28.07|30.29|28.09|30.19|27.99|0
1731671100000|2024-11-15 11:45:00|30.28|28.08|30.24|28.04|30.28|28.08|30.21|28.01|0
1731671400000|2024-11-15 11:50:00|30.25|28.05|30.23|28.03|30.3|28.1|30.19|27.99|0
1731671700000|2024-11-15 11:55:00|30.24|28.04|30.22|28.02|30.26|28.06|30.2|28|0
1731672000000|2024-11-15 12:00:00|30.23|28.03|30.19|27.99|30.26|28.06|30.17|27.97|0
1731672300000|2024-11-15 12:05:00|30.2|28|30.03|27.83|30.2|28|30.03|27.83|0
1731672600000|2024-11-15 12:10:00|30.01|27.81|29.98|27.78|30.04|27.84|29.98|27.78|0
1731672900000|2024-11-15 12:15:00|29.97|27.77|30.14|27.94|30.14|27.94|29.94|27.74|0
1731673200000|2024-11-15 12:20:00|30.12|27.92|30.22|28.02|30.29|28.09|30.07|27.87|0
1731673500000|2024-11-15 12:25:00|30.2|28|30.06|27.86|30.24|28.04|30.06|27.86|0
1731673800000|2024-11-15 12:30:00|30.08|27.88|30.08|27.88|30.18|27.98|30.06|27.86|0
1731674100000|2024-11-15 12:35:00|30.06|27.86|30.02|27.82|30.14|27.94|30.02|27.82|0
1731674400000|2024-11-15 12:40:00|30.04|27.84|30.04|27.84|30.04|27.84|29.97|27.77|0
1731674700000|2024-11-15 12:45:00|30.06|27.86|29.98|27.78|30.09|27.89|29.98|27.78|0
1731675000000|2024-11-15 12:50:00|29.96|27.76|29.94|27.74|29.97|27.77|29.85|27.65|0
1731675300000|2024-11-15 12:55:00|29.89|27.69|29.79|27.59|29.91|27.71|29.72|27.52|0
1731675600000|2024-11-15 13:00:00|29.8|27.6|29.85|27.65|29.89|27.69|29.77|27.57|0
1731675900000|2024-11-15 13:05:00|29.86|27.66|30.01|27.81|30.01|27.81|29.81|27.61|0
1731676200000|2024-11-15 13:10:00|30|27.8|29.97|27.77|30.01|27.81|29.86|27.66|0
1731676500000|2024-11-15 13:15:00|29.98|27.78|30.11|27.91|30.11|27.91|29.96|27.76|0
1731676800000|2024-11-15 13:20:00|30.09|27.89|30.12|27.92|30.12|27.92|29.94|27.74|0
1731677100000|2024-11-15 13:25:00|30.1|27.9|30.08|27.88|30.1|27.9|29.93|27.73|0
1731677400000|2024-11-15 13:30:00|30.24|28.04|30.12|27.92|30.58|28.38|29.72|27.52|0
1731677700000|2024-11-15 13:35:00|30.11|27.91|30.22|28.02|30.28|28.08|30.05|27.85|0
1731678000000|2024-11-15 13:40:00|30.24|28.04|30.07|27.87|30.28|28.08|29.84|27.64|0
1731678300000|2024-11-15 13:45:00|30.06|27.86|29.93|27.73|30.07|27.87|29.86|27.66|0
1731678600000|2024-11-15 13:50:00|29.97|27.77|30.06|27.86|30.14|27.94|29.93|27.73|0
1731678900000|2024-11-15 13:55:00|30.08|27.88|30.14|27.94|30.18|27.98|30.04|27.84|0
1731679200000|2024-11-15 14:00:00|30.13|27.93|30.21|28.01|30.21|28.01|30.03|27.83|0
1731679500000|2024-11-15 14:05:00|30.2|28|30.27|28.07|30.27|28.07|30.14|27.94|0
1731679800000|2024-11-15 14:10:00|30.29|28.09|30.28|28.08|30.29|28.09|30.21|28.01|0
1731680100000|2024-11-15 14:15:00|30.27|28.07|30.53|28.33|30.62|28.42|30.21|28.01|0
1731680400000|2024-11-15 14:20:00|30.51|28.31|30.64|28.44|30.66|28.46|30.41|28.21|0
1731680700000|2024-11-15 14:25:00|30.69|28.49|30.02|27.82|30.76|28.56|30.02|27.82|0
1731681000000|2024-11-15 14:30:00|30.07|27.87|30.47|28.27|30.47|28.27|29.74|27.54|0
1731681300000|2024-11-15 14:35:00|30.51|28.31|30.39|28.19|30.66|28.46|30.32|28.12|0
1731681600000|2024-11-15 14:40:00|30.38|28.18|30.37|28.17|30.64|28.44|30|27.8|0
1731681900000|2024-11-15 14:45:00|30.47|28.27|29.88|27.68|30.58|28.38|29.82|27.62|0
1731682200000|2024-11-15 14:50:00|29.84|27.64|30.41|28.21|30.41|28.21|29.84|27.64|0
1731682500000|2024-11-15 14:55:00|30.43|28.23|30.85|28.65|31|28.8|30.33|28.13|0
1731682800000|2024-11-15 15:00:00|30.91|28.71|32.21|30.01|32.23|30.03|30.91|28.71|0
1731683100000|2024-11-15 15:05:00|32.23|30.03|32.67|30.47|32.71|30.51|31.95|29.75|0
1731683400000|2024-11-15 15:10:00|32.65|30.45|32.61|30.41|32.87|30.67|32.39|30.19|0
1731683700000|2024-11-15 15:15:00|32.59|30.39|33.83|31.63|34.12|31.92|32.27|30.07|0
1731684000000|2024-11-15 15:20:00|33.87|31.67|34.35|32.15|34.43|32.23|33.85|31.65|0
1731684300000|2024-11-15 15:25:00|34.33|32.13|32.4|30.2|34.41|32.21|32.4|30.2|0
1731684600000|2024-11-15 15:30:00|32.42|30.22|32.6|30.4|32.64|30.44|32.28|30.08|0
1731684900000|2024-11-15 15:35:00|32.62|30.42|33.66|31.46|33.78|31.58|32.58|30.38|0
1731685200000|2024-11-15 15:40:00|33.7|31.5|33.62|31.42|33.99|31.79|33.55|31.35|0
1731685500000|2024-11-15 15:45:00|33.64|31.44|33.82|31.62|33.96|31.76|33.2|31|0
1731685800000|2024-11-15 15:50:00|33.8|31.6|34.05|31.85|34.13|31.93|33.12|30.92|0
1731686100000|2024-11-15 15:55:00|34.02|31.82|34.08|31.88|34.34|32.14|33.9|31.7|0
1731686400000|2024-11-15 16:00:00|34.13|31.93|34.28|32.08|34.28|32.08|33.9|31.7|0
1731686700000|2024-11-15 16:05:00|34.23|32.03|34.25|32.05|34.29|32.09|33.87|31.67|0
1731687000000|2024-11-15 16:10:00|34.17|31.97|33.98|31.78|34.17|31.97|33.48|31.28|0
1731687300000|2024-11-15 16:15:00|33.96|31.76|33.54|31.34|34|31.8|33.42|31.22|0
1731687600000|2024-11-15 16:20:00|33.56|31.36|33.57|31.37|33.89|31.69|33.52|31.32|0
1731687900000|2024-11-15 16:25:00|33.56|31.36|33.39|31.19|33.71|31.51|33.37|31.17|0
1731688200000|2024-11-15 16:30:00|33.45|31.25|33.74|31.54|33.78|31.58|33.29|31.09|0
1731688500000|2024-11-15 16:35:00|33.76|31.56|33.93|31.73|34.24|32.04|33.76|31.56|0
1731688800000|2024-11-15 16:40:00|33.96|31.76|34.35|32.15|34.62|32.42|33.89|31.69|0
1731689100000|2024-11-15 16:45:00|34.26|32.06|34.18|31.98|34.48|32.28|33.8|31.6|0
1731689400000|2024-11-15 16:50:00|34.12|31.92|34.16|31.96|34.41|32.21|34.12|31.92|0
1731689700000|2024-11-15 16:55:00|34.18|31.98|34.62|32.42|34.85|32.65|34.16|31.96|0
1731690000000|2024-11-15 17:00:00|34.66|32.46|34.76|32.56|34.82|32.62|34.22|32.02|0
1731690300000|2024-11-15 17:05:00|34.71|32.51|36.86|34.66|36.88|34.68|34.71|32.51|0
1731690600000|2024-11-15 17:10:00|36.88|34.68|36.66|34.46|37.01|34.81|36.66|34.46|0
1731690900000|2024-11-15 17:15:00|36.68|34.48|36.64|34.44|36.95|34.75|36.53|34.33|0
1731691200000|2024-11-15 17:20:00|36.61|34.41|36.79|34.59|36.9|34.7|36.42|34.22|0
1731691500000|2024-11-15 17:25:00|36.77|34.57|36.84|34.64|36.99|34.79|36.72|34.52|0
1731691800000|2024-11-15 17:30:00|36.85|34.65|37.46|35.26|37.77|35.57|36.85|34.65|0
1731692100000|2024-11-15 17:35:00|37.52|35.32|37.57|35.37|37.76|35.56|37.41|35.21|0
1731692400000|2024-11-15 17:40:00|37.58|35.38|37.3|35.1|37.79|35.59|37.25|35.05|0
1731692700000|2024-11-15 17:45:00|37.27|35.07|37.47|35.27|37.59|35.39|37.12|34.92|0
1731693000000|2024-11-15 17:50:00|37.52|35.32|37.97|35.77|38.67|36.47|37.52|35.32|0
1731693300000|2024-11-15 17:55:00|37.99|35.79|37.4|35.2|37.99|35.79|37.34|35.14|0
1731693600000|2024-11-15 18:00:00|37.38|35.18|37.62|35.42|37.69|35.49|37.27|35.07|0
1731693900000|2024-11-15 18:05:00|37.6|35.4|37.49|35.29|37.78|35.58|37.44|35.24|0
1731694200000|2024-11-15 18:10:00|37.53|35.33|37.64|35.44|37.76|35.56|37.49|35.29|0
1731694500000|2024-11-15 18:15:00|37.62|35.42|37.57|35.37|37.73|35.53|37.24|35.04|0
1731694800000|2024-11-15 18:20:00|37.53|35.33|37.68|35.48|37.8|35.6|37.24|35.04|0
1731695100000|2024-11-15 18:25:00|37.71|35.51|37.41|35.21|37.73|35.53|37.33|35.13|0
1731695400000|2024-11-15 18:30:00|37.46|35.26|37.95|35.75|37.95|35.75|37.46|35.26|0
1731695700000|2024-11-15 18:35:00|38|35.8|37.63|35.43|38|35.8|37.61|35.41|0
1731696000000|2024-11-15 18:40:00|37.66|35.46|37.95|35.75|38.06|35.86|37.61|35.41|0
1731696300000|2024-11-15 18:45:00|37.92|35.72|38.38|36.18|38.47|36.27|37.92|35.72|0
1731696600000|2024-11-15 18:50:00|38.4|36.2|38.35|36.15|38.47|36.27|38.22|36.02|0
1731696900000|2024-11-15 18:55:00|38.33|36.13|38.26|36.06|38.82|36.62|38.24|36.04|0
1731697200000|2024-11-15 19:00:00|38.28|36.08|38.35|36.15|38.46|36.26|37.96|35.76|0
1731697500000|2024-11-15 19:05:00|37.69|35.49|38.55|36.35|38.9|36.7|37.69|35.49|0
1731697800000|2024-11-15 19:10:00|38.58|36.38|38.62|36.42|38.76|36.56|38.4|36.2|0
1731698100000|2024-11-15 19:15:00|38.64|36.44|38.78|36.58|38.8|36.6|38.48|36.28|0
1731698400000|2024-11-15 19:20:00|38.76|36.56|38.85|36.65|38.96|36.76|38.69|36.49|0
1731698700000|2024-11-15 19:25:00|38.87|36.67|39.12|36.92|39.19|36.99|38.8|36.6|0
1731699000000|2024-11-15 19:30:00|39.11|36.91|39.1|36.9|39.14|36.94|38.89|36.69|0
1731699300000|2024-11-15 19:35:00|39.11|36.91|38.95|36.75|39.12|36.92|38.79|36.59|0
1731699600000|2024-11-15 19:40:00|38.93|36.73|38.06|35.86|38.95|36.75|38.02|35.82|0
1731699900000|2024-11-15 19:45:00|38.11|35.91|37.45|35.25|38.2|36|37.38|35.18|0
1731700200000|2024-11-15 19:50:00|37.47|35.27|38.13|35.93|38.19|35.99|37.32|35.12|0
1731700500000|2024-11-15 19:55:00|38.17|35.97|37.74|35.54|38.17|35.97|37.69|35.49|0
1731700800000|2024-11-15 20:00:00|37.76|35.56|37.31|35.11|37.78|35.58|37.31|35.11|0
1731701100000|2024-11-15 20:05:00|37.33|35.13|37.51|35.31|37.6|35.4|36.98|34.78|0
1731701400000|2024-11-15 20:10:00|37.47|35.27|37.22|35.02|37.49|35.29|37.13|34.93|0
1731701700000|2024-11-15 20:15:00|37.24|35.04|36.91|34.71|37.31|35.11|36.67|34.47|0
1731702000000|2024-11-15 20:20:00|36.86|34.66|37.17|34.97|37.24|35.04|36.6|34.4|0
1731702300000|2024-11-15 20:25:00|37.13|34.93|37.37|35.17|37.37|35.17|37.06|34.86|0
1731702600000|2024-11-15 20:30:00|37.26|35.06|37.21|35.01|37.5|35.3|37.06|34.86|0
1731702900000|2024-11-15 20:35:00|37.23|35.03|37.3|35.1|37.32|35.12|37.06|34.86|0
1731703200000|2024-11-15 20:40:00|37.25|35.05|36.85|34.65|38.13|35.93|36.49|34.29|0
1731703500000|2024-11-15 20:45:00|36.8|34.6|36.69|34.49|36.82|34.62|36.47|34.27|0
1731703800000|2024-11-15 20:50:00|36.6|34.4|35.75|33.55|36.69|34.49|35.7|33.5|0
1731704100000|2024-11-15 20:55:00|35.88|33.68|36.22|34.02|36.22|34.02|35.6|33.4|0
1731704400000|2024-11-15 21:00:00|36.11|33.91|35.7|33.5|36.11|33.91|35.32|33.12|0
1731704700000|2024-11-15 21:05:00|35.68|33.48|35.65|33.45|35.72|33.52|35.57|33.37|0
1731705000000|2024-11-15 21:10:00|35.63|33.43|35.72|33.52|35.78|33.58|35.61|33.41|0
1731892800000|2024-11-18 01:20:00|33.78|31.38|33.74|31.34|33.78|31.38|33.72|31.32|0
1731893100000|2024-11-18 01:25:00|33.76|31.36|33.77|31.37|33.77|31.37|33.7|31.3|0
1731893400000|2024-11-18 01:30:00|33.66|31.46|33.64|31.44|33.7|31.5|33.62|31.42|0
1731893700000|2024-11-18 01:35:00|33.65|31.45|33.72|31.52|33.74|31.54|33.63|31.43|0
1731894000000|2024-11-18 01:40:00|33.74|31.54|33.72|31.52|33.74|31.54|33.63|31.43|0
1731894300000|2024-11-18 01:45:00|33.71|31.51|33.82|31.62|33.86|31.66|33.69|31.49|0
1731894600000|2024-11-18 01:50:00|33.84|31.64|33.79|31.59|33.84|31.64|33.73|31.53|0
1731894900000|2024-11-18 01:55:00|33.77|31.57|33.77|31.57|33.81|31.61|33.73|31.53|0
1731895200000|2024-11-18 02:00:00|33.79|31.59|33.98|31.78|34.02|31.82|33.79|31.59|0
1731895500000|2024-11-18 02:05:00|33.96|31.76|33.91|31.71|33.98|31.78|33.89|31.69|0
1731895800000|2024-11-18 02:10:00|33.93|31.73|33.77|31.57|33.95|31.75|33.77|31.57|0
1731896100000|2024-11-18 02:15:00|33.79|31.59|33.72|31.52|33.79|31.59|33.7|31.5|0
1731896400000|2024-11-18 02:20:00|33.7|31.5|33.8|31.6|33.81|31.61|33.7|31.5|0
1731896700000|2024-11-18 02:25:00|33.79|31.59|33.82|31.62|33.82|31.62|33.72|31.52|0
1731897000000|2024-11-18 02:30:00|33.8|31.6|33.88|31.68|33.9|31.7|33.78|31.58|0
1731897300000|2024-11-18 02:35:00|33.86|31.66|33.74|31.54|33.88|31.68|33.72|31.52|0
1731897600000|2024-11-18 02:40:00|33.72|31.52|33.79|31.59|33.79|31.59|33.72|31.52|0
1731897900000|2024-11-18 02:45:00|33.8|31.6|33.8|31.6|33.82|31.62|33.75|31.55|0
1731898200000|2024-11-18 02:50:00|33.81|31.61|33.81|31.61|33.82|31.62|33.74|31.54|0
1731898500000|2024-11-18 02:55:00|33.79|31.59|33.75|31.55|33.82|31.62|33.75|31.55|0
1731898800000|2024-11-18 03:00:00|33.73|31.53|33.67|31.47|33.77|31.57|33.67|31.47|0
1731899100000|2024-11-18 03:05:00|33.66|31.46|33.73|31.53|33.75|31.55|33.66|31.46|0
1731899400000|2024-11-18 03:10:00|33.74|31.54|33.79|31.59|33.79|31.59|33.73|31.53|0
1731899700000|2024-11-18 03:15:00|33.81|31.61|33.85|31.65|33.85|31.65|33.79|31.59|0
1731900000000|2024-11-18 03:20:00|33.84|31.64|33.87|31.67|33.89|31.69|33.83|31.63|0
1731900300000|2024-11-18 03:25:00|33.89|31.69|33.86|31.66|33.89|31.69|33.8|31.6|0
1731900600000|2024-11-18 03:30:00|33.84|31.64|33.78|31.58|33.91|31.71|33.78|31.58|0
1731900900000|2024-11-18 03:35:00|33.79|31.59|33.8|31.6|33.82|31.62|33.72|31.52|0
1731901200000|2024-11-18 03:40:00|33.79|31.59|33.88|31.68|33.88|31.68|33.74|31.54|0
1731901500000|2024-11-18 03:45:00|33.86|31.66|33.84|31.64|33.88|31.68|33.82|31.62|0
1731901800000|2024-11-18 03:50:00|33.85|31.65|33.86|31.66|33.88|31.68|33.84|31.64|0
1731902100000|2024-11-18 03:55:00|33.84|31.64|33.79|31.59|33.86|31.66|33.77|31.57|0
1731902400000|2024-11-18 04:00:00|33.77|31.57|33.73|31.53|33.77|31.57|33.71|31.51|0
1731902700000|2024-11-18 04:05:00|33.75|31.55|33.75|31.55|33.79|31.59|33.71|31.51|0
1731903000000|2024-11-18 04:10:00|33.73|31.53|33.68|31.48|33.75|31.55|33.68|31.48|0
1731903300000|2024-11-18 04:15:00|33.7|31.5|33.72|31.52|33.75|31.55|33.68|31.48|0
1731903600000|2024-11-18 04:20:00|33.71|31.51|33.7|31.5|33.72|31.52|33.68|31.48|0
1731903900000|2024-11-18 04:25:00|33.68|31.48|33.68|31.48|33.7|31.5|33.64|31.44|0
1731904200000|2024-11-18 04:30:00|33.66|31.46|33.66|31.46|33.7|31.5|33.66|31.46|0
1731904500000|2024-11-18 04:35:00|33.68|31.48|33.65|31.45|33.7|31.5|33.64|31.44|0
1731904800000|2024-11-18 04:40:00|33.68|31.48|33.59|31.39|33.68|31.48|33.57|31.37|0
1731905100000|2024-11-18 04:45:00|33.57|31.37|33.49|31.29|33.59|31.39|33.47|31.27|0
1731905400000|2024-11-18 04:50:00|33.47|31.27|33.51|31.31|33.53|31.33|33.46|31.26|0
1731905700000|2024-11-18 04:55:00|33.52|31.32|33.52|31.32|33.53|31.33|33.5|31.3|0
1731906000000|2024-11-18 05:00:00|33.5|31.3|33.52|31.32|33.58|31.38|33.5|31.3|0
1731906300000|2024-11-18 05:05:00|33.5|31.3|33.56|31.36|33.56|31.36|33.5|31.3|0
1731906600000|2024-11-18 05:10:00|33.58|31.38|33.7|31.5|33.7|31.5|33.56|31.36|0
1731906900000|2024-11-18 05:15:00|33.68|31.48|33.68|31.48|33.72|31.52|33.66|31.46|0
1731907200000|2024-11-18 05:20:00|33.67|31.47|33.69|31.49|33.74|31.54|33.66|31.46|0
1731907500000|2024-11-18 05:25:00|33.68|31.48|33.63|31.43|33.68|31.48|33.58|31.38|0
1731907800000|2024-11-18 05:30:00|33.62|31.42|33.78|31.58|33.8|31.6|33.62|31.42|0
1731908100000|2024-11-18 05:35:00|33.76|31.56|33.78|31.58|33.82|31.62|33.76|31.56|0
1731908400000|2024-11-18 05:40:00|33.77|31.57|33.69|31.49|33.78|31.58|33.69|31.49|0
1731908700000|2024-11-18 05:45:00|33.71|31.51|33.69|31.49|33.71|31.51|33.63|31.43|0
1731909000000|2024-11-18 05:50:00|33.7|31.5|33.73|31.53|33.75|31.55|33.7|31.5|0
1731909300000|2024-11-18 05:55:00|33.71|31.51|33.63|31.43|33.75|31.55|33.63|31.43|0
1731909600000|2024-11-18 06:00:00|33.65|31.45|33.73|31.53|33.77|31.57|33.65|31.45|0
1731909900000|2024-11-18 06:05:00|33.71|31.51|33.77|31.57|33.81|31.61|33.71|31.51|0
1731910200000|2024-11-18 06:10:00|33.75|31.55|33.68|31.48|33.79|31.59|33.68|31.48|0
1731910500000|2024-11-18 06:15:00|33.66|31.46|33.64|31.44|33.66|31.46|33.6|31.4|0
1731910800000|2024-11-18 06:20:00|33.65|31.45|33.54|31.34|33.68|31.48|33.54|31.34|0
1731911100000|2024-11-18 06:25:00|33.56|31.36|33.57|31.37|33.58|31.38|33.52|31.32|0
1731911400000|2024-11-18 06:30:00|33.58|31.38|33.51|31.31|33.58|31.38|33.49|31.29|0
1731911700000|2024-11-18 06:35:00|33.49|31.29|33.39|31.19|33.51|31.31|33.37|31.17|0
1731912000000|2024-11-18 06:40:00|33.41|31.21|33.45|31.25|33.47|31.27|33.39|31.19|0
1731912300000|2024-11-18 06:45:00|33.43|31.23|33.38|31.18|33.44|31.24|33.38|31.18|0
1731912600000|2024-11-18 06:50:00|33.4|31.2|33.38|31.18|33.42|31.22|33.36|31.16|0
1731912900000|2024-11-18 06:55:00|33.4|31.2|33.4|31.2|33.42|31.22|33.38|31.18|0
1731913200000|2024-11-18 07:00:00|33.38|31.18|33.54|31.34|33.6|31.4|33.38|31.18|0
1731913500000|2024-11-18 07:05:00|33.55|31.35|33.62|31.42|33.66|31.46|33.55|31.35|0
1731913800000|2024-11-18 07:10:00|33.66|31.46|33.64|31.44|33.68|31.48|33.58|31.38|0
1731914100000|2024-11-18 07:15:00|33.62|31.42|33.68|31.48|33.72|31.52|33.58|31.38|0
1731914400000|2024-11-18 07:20:00|33.66|31.46|33.95|31.75|33.95|31.75|33.64|31.44|0
1731914700000|2024-11-18 07:25:00|33.93|31.73|33.8|31.6|34.14|31.94|33.8|31.6|0
1731915000000|2024-11-18 07:30:00|33.82|31.62|33.9|31.7|33.95|31.75|33.8|31.6|0
1731915300000|2024-11-18 07:35:00|33.89|31.69|33.81|31.61|33.92|31.72|33.76|31.56|0
1731915600000|2024-11-18 07:40:00|33.8|31.6|33.88|31.68|33.92|31.72|33.74|31.54|0
1731915900000|2024-11-18 07:45:00|33.89|31.69|34.36|32.16|34.38|32.18|33.86|31.66|0
1731916200000|2024-11-18 07:50:00|34.35|32.15|34.06|31.86|34.36|32.16|34.04|31.84|0
1731916500000|2024-11-18 07:55:00|34.09|31.89|34.04|31.84|34.15|31.95|34|31.8|0
1731916800000|2024-11-18 08:00:00|34.01|31.81|34.12|31.92|34.38|32.18|33.81|31.61|0
1731917100000|2024-11-18 08:05:00|34.17|31.97|34.27|32.07|34.44|32.24|34.14|31.94|0
1731917400000|2024-11-18 08:10:00|34.28|32.08|34.14|31.94|34.39|32.19|34.14|31.94|0
1731917700000|2024-11-18 08:15:00|34.18|31.98|33.83|31.63|34.22|32.02|33.83|31.63|0
1731918000000|2024-11-18 08:20:00|33.85|31.65|33.66|31.46|33.87|31.67|33.62|31.42|0
1731918300000|2024-11-18 08:25:00|33.68|31.48|33.71|31.51|33.75|31.55|33.64|31.44|0
1731918600000|2024-11-18 08:30:00|33.72|31.52|33.99|31.79|34.03|31.83|33.72|31.52|0
1731918900000|2024-11-18 08:35:00|33.98|31.78|33.91|31.71|34.03|31.83|33.87|31.67|0
1731919200000|2024-11-18 08:40:00|33.92|31.72|34|31.8|34.16|31.96|33.88|31.68|0
1731919500000|2024-11-18 08:45:00|34.03|31.83|33.67|31.47|34.11|31.91|33.67|31.47|0
1731919800000|2024-11-18 08:50:00|33.7|31.5|33.57|31.37|33.75|31.55|33.48|31.28|0
1731920100000|2024-11-18 08:55:00|33.58|31.38|33.56|31.36|33.65|31.45|33.46|31.26|0
1731920400000|2024-11-18 09:00:00|33.54|31.34|34|31.8|34|31.8|33.54|31.34|0
1731920700000|2024-11-18 09:05:00|34.02|31.82|33.85|31.65|34.17|31.97|33.85|31.65|0
1731921000000|2024-11-18 09:10:00|33.89|31.69|34.4|32.2|34.43|32.23|33.85|31.65|0
1731921300000|2024-11-18 09:15:00|34.46|32.26|34.57|32.37|34.8|32.6|34.4|32.2|0
1731921600000|2024-11-18 09:20:00|34.61|32.41|34.46|32.26|34.77|32.57|34.4|32.2|0
1731921900000|2024-11-18 09:25:00|34.48|32.28|34.49|32.29|34.63|32.43|34.31|32.11|0
1731922200000|2024-11-18 09:30:00|34.55|32.35|34.64|32.44|34.68|32.48|34.33|32.13|0
1731922500000|2024-11-18 09:35:00|34.62|32.42|34.75|32.55|34.81|32.61|34.58|32.38|0
1731922800000|2024-11-18 09:40:00|34.77|32.57|34.51|32.31|34.85|32.65|34.49|32.29|0
1731923100000|2024-11-18 09:45:00|34.49|32.29|34.61|32.41|34.64|32.44|34.43|32.23|0
1731923400000|2024-11-18 09:50:00|34.66|32.46|34.76|32.56|34.78|32.58|34.58|32.38|0
1731923700000|2024-11-18 09:55:00|34.74|32.54|34.65|32.45|34.82|32.62|34.59|32.39|0
1731924000000|2024-11-18 10:00:00|34.61|32.41|34.59|32.39|34.73|32.53|34.55|32.35|0
1731924300000|2024-11-18 10:05:00|34.61|32.41|34.65|32.45|34.73|32.53|34.52|32.32|0
1731924600000|2024-11-18 10:10:00|34.67|32.47|34.67|32.47|34.69|32.49|34.5|32.3|0
1731924900000|2024-11-18 10:15:00|34.65|32.45|34.71|32.51|34.71|32.51|34.55|32.35|0
1731925200000|2024-11-18 10:20:00|34.73|32.53|34.61|32.41|34.73|32.53|34.56|32.36|0
1731925500000|2024-11-18 10:25:00|34.62|32.42|34.51|32.31|34.62|32.42|34.43|32.23|0
1731925800000|2024-11-18 10:30:00|34.49|32.29|34.55|32.35|34.62|32.42|34.47|32.27|0
1731926100000|2024-11-18 10:35:00|34.57|32.37|34.36|32.16|34.59|32.39|34.31|32.11|0
1731926400000|2024-11-18 10:40:00|34.34|32.14|34.21|32.01|34.38|32.18|34.21|32.01|0
1731926700000|2024-11-18 10:45:00|34.19|31.99|34.5|32.3|34.5|32.3|34.15|31.95|0
1731927000000|2024-11-18 10:50:00|34.48|32.28|34.5|32.3|34.52|32.32|34.45|32.25|0
1731927300000|2024-11-18 10:55:00|34.48|32.28|34.35|32.15|34.54|32.34|34.33|32.13|0
1731927600000|2024-11-18 11:00:00|34.37|32.17|34.52|32.32|34.54|32.34|34.35|32.15|0
1731927900000|2024-11-18 11:05:00|34.51|32.31|34.39|32.19|34.54|32.34|34.37|32.17|0
1731928200000|2024-11-18 11:10:00|34.41|32.21|34.5|32.3|34.52|32.32|34.39|32.19|0
1731928500000|2024-11-18 11:15:00|34.52|32.32|34.61|32.41|34.66|32.46|34.52|32.32|0
1731928800000|2024-11-18 11:20:00|34.62|32.42|34.62|32.42|34.62|32.42|34.51|32.31|0
1731929100000|2024-11-18 11:25:00|34.6|32.4|34.68|32.48|34.77|32.57|34.6|32.4|0
1731929400000|2024-11-18 11:30:00|34.67|32.47|34.7|32.5|34.74|32.54|34.59|32.39|0
1731929700000|2024-11-18 11:35:00|34.72|32.52|35|32.8|35.03|32.83|34.66|32.46|0
1731930000000|2024-11-18 11:40:00|34.97|32.77|34.97|32.77|35.02|32.82|34.89|32.69|0
1731930300000|2024-11-18 11:45:00|34.93|32.73|34.68|32.48|34.95|32.75|34.49|32.29|0
1731930600000|2024-11-18 11:50:00|34.65|32.45|34.61|32.41|34.78|32.58|34.57|32.37|0
1731930900000|2024-11-18 11:55:00|34.6|32.4|34.54|32.34|34.64|32.44|34.48|32.28|0
1731931200000|2024-11-18 12:00:00|34.52|32.32|34.36|32.16|34.52|32.32|34.36|32.16|0
1731931500000|2024-11-18 12:05:00|34.37|32.17|34.41|32.21|34.48|32.28|34.27|32.07|0
1731931800000|2024-11-18 12:10:00|34.4|32.2|34.59|32.39|34.69|32.49|34.39|32.19|0
1731932100000|2024-11-18 12:15:00|34.58|32.38|34.52|32.32|34.58|32.38|34.39|32.19|0
1731932400000|2024-11-18 12:20:00|34.5|32.3|34.45|32.25|34.56|32.36|34.33|32.13|0
1731932700000|2024-11-18 12:25:00|34.47|32.27|34.39|32.19|34.56|32.36|34.39|32.19|0
1731933000000|2024-11-18 12:30:00|34.41|32.21|34.53|32.33|34.61|32.41|34.41|32.21|0
1731933300000|2024-11-18 12:35:00|34.51|32.31|34.13|31.93|34.53|32.33|34.11|31.91|0
1731933600000|2024-11-18 12:40:00|34.16|31.96|34.21|32.01|34.26|32.06|34.15|31.95|0
1731933900000|2024-11-18 12:45:00|34.19|31.99|34.3|32.1|34.32|32.12|34.11|31.91|0
1731934200000|2024-11-18 12:50:00|34.27|32.07|34.31|32.11|34.38|32.18|34.25|32.05|0
1731934500000|2024-11-18 12:55:00|34.34|32.14|34.39|32.19|34.39|32.19|34.23|32.03|0
1731934800000|2024-11-18 13:00:00|34.38|32.18|34.62|32.42|34.67|32.47|34.29|32.09|0
1731935100000|2024-11-18 13:05:00|34.63|32.43|34.77|32.57|34.8|32.6|34.63|32.43|0
1731935400000|2024-11-18 13:10:00|34.75|32.55|35.01|32.81|35.03|32.83|34.63|32.43|0
1731935700000|2024-11-18 13:15:00|34.99|32.79|35.09|32.89|35.11|32.91|34.86|32.66|0
1731936000000|2024-11-18 13:20:00|35.11|32.91|35.5|33.3|35.57|33.37|35.03|32.83|0
1731936300000|2024-11-18 13:25:00|35.48|33.28|35.26|33.06|35.48|33.28|35.12|32.92|0
1731936600000|2024-11-18 13:30:00|35.24|33.04|34.94|32.74|35.29|33.09|34.91|32.71|0
1731936900000|2024-11-18 13:35:00|34.96|32.76|34.93|32.73|35.12|32.92|34.74|32.54|0
1731937200000|2024-11-18 13:40:00|34.91|32.71|34.61|32.41|34.99|32.79|34.52|32.32|0
1731937500000|2024-11-18 13:45:00|34.6|32.4|34.63|32.43|34.65|32.45|34.52|32.32|0
1731937800000|2024-11-18 13:50:00|34.65|32.45|34.58|32.38|34.79|32.59|34.58|32.38|0
1731938100000|2024-11-18 13:55:00|34.6|32.4|34.66|32.46|34.76|32.56|34.6|32.4|0
1731938400000|2024-11-18 14:00:00|34.69|32.49|34.64|32.44|34.69|32.49|34.56|32.36|0
1731938700000|2024-11-18 14:05:00|34.66|32.46|34.27|32.07|34.68|32.48|34.27|32.07|0
1731939000000|2024-11-18 14:10:00|34.29|32.09|34.03|31.83|34.33|32.13|34.01|31.81|0
1731939300000|2024-11-18 14:15:00|34.06|31.86|34.1|31.9|34.15|31.95|33.93|31.73|0
1731939600000|2024-11-18 14:20:00|34.12|31.92|34.16|31.96|34.22|32.02|33.99|31.79|0
1731939900000|2024-11-18 14:25:00|34.24|32.04|34.39|32.19|34.39|32.19|34.18|31.98|0
1731940200000|2024-11-18 14:30:00|34.37|32.17|34.96|32.76|35.11|32.91|34.37|32.17|0
1731940500000|2024-11-18 14:35:00|34.98|32.78|34.38|32.18|34.98|32.78|34.28|32.08|0
1731940800000|2024-11-18 14:40:00|34.4|32.2|34.18|31.98|34.64|32.44|33.99|31.79|0
1731941100000|2024-11-18 14:45:00|34.22|32.02|34.26|32.06|34.77|32.57|34.14|31.94|0
1731941400000|2024-11-18 14:50:00|34.37|32.17|34.64|32.44|34.83|32.63|34.37|32.17|0
1731941700000|2024-11-18 14:55:00|34.65|32.45|34.26|32.06|34.83|32.63|34.22|32.02|0
1731942000000|2024-11-18 15:00:00|34.24|32.04|33.42|31.22|34.34|32.14|33.42|31.22|0
1731942300000|2024-11-18 15:05:00|33.38|31.18|33.48|31.28|33.61|31.41|33.34|31.14|0
1731942600000|2024-11-18 15:10:00|33.44|31.24|33.38|31.18|33.65|31.45|33.38|31.18|0
1731942900000|2024-11-18 15:15:00|33.36|31.16|32.62|30.42|34.08|31.88|32.58|30.38|0
1731943200000|2024-11-18 15:20:00|32.66|30.46|32.64|30.44|32.88|30.68|32.58|30.38|0
1731943500000|2024-11-18 15:25:00|32.62|30.42|32.21|30.01|32.68|30.48|32.21|30.01|0
1731943800000|2024-11-18 15:30:00|32.23|30.03|31.69|29.49|32.25|30.05|31.67|29.47|0
1731944100000|2024-11-18 15:35:00|31.73|29.53|31.85|29.65|31.93|29.73|31.67|29.47|0
1731944400000|2024-11-18 15:40:00|31.89|29.69|31.65|29.45|31.91|29.71|31.61|29.41|0
1731944700000|2024-11-18 15:45:00|31.67|29.47|31.47|29.27|31.71|29.51|31.45|29.25|0
1731945000000|2024-11-18 15:50:00|31.49|29.29|31.51|29.31|31.65|29.45|31.45|29.25|0
1731945300000|2024-11-18 15:55:00|31.49|29.29|31.08|28.88|32.05|29.85|31.08|28.88|0
1731945600000|2024-11-18 16:00:00|31.1|28.9|30.94|28.74|31.19|28.99|30.92|28.72|0
1731945900000|2024-11-18 16:05:00|30.92|28.72|30.96|28.76|31.04|28.84|30.88|28.68|0
1731946200000|2024-11-18 16:10:00|30.98|28.78|30.92|28.72|31.05|28.85|30.88|28.68|0
1731946500000|2024-11-18 16:15:00|30.94|28.74|30.8|28.6|31.03|28.83|30.8|28.6|0
1731946800000|2024-11-18 16:20:00|30.76|28.56|30.83|28.63|31.09|28.89|30.74|28.54|0
1731947100000|2024-11-18 16:25:00|30.86|28.66|31.01|28.81|31.03|28.83|30.68|28.48|0
1731947400000|2024-11-18 16:30:00|31.03|28.83|30.64|28.44|31.03|28.83|30.62|28.42|0
1731947700000|2024-11-18 16:35:00|30.62|28.42|30.45|28.25|30.68|28.48|30.43|28.23|0
1731948000000|2024-11-18 16:40:00|30.43|28.23|30.39|28.19|30.56|28.36|30.35|28.15|0
1731948300000|2024-11-18 16:45:00|30.41|28.21|31.04|28.84|31.1|28.9|30.39|28.19|0
1731948600000|2024-11-18 16:50:00|31.02|28.82|31.2|29|31.38|29.18|31.02|28.82|0
1731948900000|2024-11-18 16:55:00|31.18|28.98|31.31|29.11|31.55|29.35|31.18|28.98|0
1731949200000|2024-11-18 17:00:00|31.28|29.08|31.27|29.07|31.41|29.21|31.11|28.91|0
1731949500000|2024-11-18 17:05:00|31.31|29.11|31.53|29.33|31.59|29.39|31.27|29.07|0
1731949800000|2024-11-18 17:10:00|31.56|29.36|31.29|29.09|31.59|29.39|31.23|29.03|0
1731950100000|2024-11-18 17:15:00|31.31|29.11|31.39|29.19|31.62|29.42|31.29|29.09|0
1731950400000|2024-11-18 17:20:00|31.41|29.21|31.2|29|31.43|29.23|31.11|28.91|0
1731950700000|2024-11-18 17:25:00|31.19|28.99|31.22|29.02|31.24|29.04|31.09|28.89|0
1731951000000|2024-11-18 17:30:00|31.24|29.04|31.18|28.98|31.32|29.12|31.14|28.94|0
1731951300000|2024-11-18 17:35:00|31.16|28.96|31.06|28.86|31.26|29.06|30.99|28.79|0
1731951600000|2024-11-18 17:40:00|31.08|28.88|31.47|29.27|31.47|29.27|31.04|28.84|0
1731951900000|2024-11-18 17:45:00|31.49|29.29|31.51|29.31|31.67|29.47|31.45|29.25|0
1731952200000|2024-11-18 17:50:00|31.49|29.29|31.49|29.29|31.55|29.35|31.37|29.17|0
1731952500000|2024-11-18 17:55:00|31.51|29.31|30.98|28.78|31.51|29.31|30.98|28.78|0
1731952800000|2024-11-18 18:00:00|31.02|28.82|30.65|28.45|31.08|28.88|30.5|28.3|0
1731953100000|2024-11-18 18:05:00|30.61|28.41|30.49|28.29|30.69|28.49|30.47|28.27|0
1731953400000|2024-11-18 18:10:00|30.53|28.33|30.7|28.5|30.7|28.5|30.49|28.29|0
1731953700000|2024-11-18 18:15:00|30.69|28.49|30.53|28.33|30.75|28.55|30.53|28.33|0
1731954000000|2024-11-18 18:20:00|30.51|28.31|30.91|28.71|30.93|28.73|30.49|28.29|0
1731954300000|2024-11-18 18:25:00|30.87|28.67|31.13|28.93|31.13|28.93|30.85|28.65|0
1731954600000|2024-11-18 18:30:00|31.09|28.89|31.18|28.98|31.2|29|30.99|28.79|0
1731954900000|2024-11-18 18:35:00|31.16|28.96|31.19|28.99|31.2|29|31.01|28.81|0
1731955200000|2024-11-18 18:40:00|31.2|29|31.75|29.55|31.75|29.55|31.19|28.99|0
1731955500000|2024-11-18 18:45:00|31.73|29.53|31.75|29.55|31.99|29.79|31.61|29.41|0
1731955800000|2024-11-18 18:50:00|31.77|29.57|31.57|29.37|31.79|29.59|31.55|29.35|0
1731956100000|2024-11-18 18:55:00|31.55|29.35|30.94|28.74|31.57|29.37|30.88|28.68|0
1731956400000|2024-11-18 19:00:00|30.96|28.76|30.99|28.79|31.08|28.88|30.92|28.72|0
1731956700000|2024-11-18 19:05:00|30.98|28.78|31.19|28.99|31.25|29.05|30.92|28.72|0
1731957000000|2024-11-18 19:10:00|31.21|29.01|31.54|29.34|31.58|29.38|31.19|28.99|0
1731957300000|2024-11-18 19:15:00|31.58|29.38|31.6|29.4|31.72|29.52|31.42|29.22|0
1731957600000|2024-11-18 19:20:00|31.61|29.41|31.86|29.66|31.92|29.72|31.6|29.4|0
1731957900000|2024-11-18 19:25:00|31.84|29.64|31.8|29.6|31.94|29.74|31.6|29.4|0
1731958200000|2024-11-18 19:30:00|31.78|29.58|31.9|29.7|31.92|29.72|31.76|29.56|0
1731958500000|2024-11-18 19:35:00|31.88|29.68|31.67|29.47|31.9|29.7|31.62|29.42|0
1731958800000|2024-11-18 19:40:00|31.66|29.46|31.44|29.24|31.73|29.53|31.34|29.14|0
1731959100000|2024-11-18 19:45:00|31.42|29.22|31.26|29.06|31.42|29.22|31.2|29|0
1731959400000|2024-11-18 19:50:00|31.24|29.04|31.04|28.84|31.3|29.1|30.94|28.74|0
1731959700000|2024-11-18 19:55:00|31.02|28.82|31.12|28.92|31.24|29.04|31|28.8|0
1731960000000|2024-11-18 20:00:00|31.14|28.94|30.98|28.78|31.21|29.01|30.96|28.76|0
1731960300000|2024-11-18 20:05:00|31.02|28.82|31.07|28.87|31.1|28.9|31|28.8|0
1731960600000|2024-11-18 20:10:00|31.05|28.85|31.05|28.85|31.05|28.85|30.88|28.68|0
1731960900000|2024-11-18 20:15:00|31.03|28.83|30.97|28.77|31.21|29.01|30.93|28.73|0
1731961200000|2024-11-18 20:20:00|30.95|28.75|30.97|28.77|31.05|28.85|30.91|28.71|0
1731961500000|2024-11-18 20:25:00|30.96|28.76|30.91|28.71|31.03|28.83|30.87|28.67|0
1731961800000|2024-11-18 20:30:00|30.87|28.67|31.13|28.93|31.24|29.04|30.87|28.67|0
1731962100000|2024-11-18 20:35:00|31.14|28.94|31.18|28.98|31.22|29.02|30.99|28.79|0
1731962400000|2024-11-18 20:40:00|31.2|29|31.14|28.94|31.26|29.06|31.12|28.92|0
1731962700000|2024-11-18 20:45:00|31.16|28.96|31|28.8|31.28|29.08|31|28.8|0
1731963000000|2024-11-18 20:50:00|31.28|29.08|31.43|29.23|31.52|29.32|31.22|29.02|0
1731963300000|2024-11-18 20:55:00|31.33|29.13|30.94|28.74|31.43|29.23|30.94|28.74|0
1731963600000|2024-11-18 21:00:00|30.98|28.78|30.9|28.7|31.08|28.88|30.86|28.66|0
1731963900000|2024-11-18 21:05:00|30.92|28.72|31.25|29.05|31.25|29.05|30.92|28.72|0
1731964200000|2024-11-18 21:10:00|31.23|29.03|31.13|28.93|31.29|29.09|31.09|28.89|0
1731964500000|2024-11-18 21:15:00|31.23|28.83|31.23|28.83|31.33|28.93|31.22|28.82|0
1731964800000|2024-11-18 21:20:00|31.25|28.85|31.27|28.87|31.31|28.91|31.25|28.85|0
1731965100000|2024-11-18 21:25:00|31.25|28.85|31.27|28.87|31.29|28.89|31.21|28.81|0
1731965400000|2024-11-18 21:30:00|31.28|28.88|31.32|28.92|31.32|28.92|31.28|28.88|0
1731965700000|2024-11-18 21:35:00|31.3|28.9|31.28|28.88|31.3|28.9|31.26|28.86|0
1731966000000|2024-11-18 21:40:00|31.26|28.86|31.22|28.82|31.26|28.86|31.18|28.78|0
1731966300000|2024-11-18 21:45:00|31.24|28.84|31.18|28.78|31.24|28.84|31.16|28.76|0
1731966600000|2024-11-18 21:50:00|31.16|28.76|31.16|28.76|31.18|28.78|31.16|28.76|0
1731966900000|2024-11-18 21:55:00|31.18|28.78|31.19|28.79|31.19|28.79|31.16|28.76|0
1731967200000|2024-11-18 22:00:00|31.18|28.78|31.18|28.78|31.19|28.79|31.18|28.78|0
1731967500000|2024-11-18 22:05:00|31.17|28.77|31.17|28.77|31.17|28.77|31.15|28.75|0
1731967800000|2024-11-18 22:10:00|31.16|28.76|31.17|28.77|31.18|28.78|31.16|28.76|0
1731968100000|2024-11-18 22:15:00|31.18|28.78|31.18|28.78|31.19|28.79|31.16|28.76|0
1731968400000|2024-11-18 22:20:00|31.17|28.77|31.16|28.76|31.2|28.8|31.16|28.76|0
1731968700000|2024-11-18 22:25:00|31.17|28.77|31.16|28.76|31.18|28.78|31.16|28.76|0
1731969000000|2024-11-18 22:30:00|31.15|28.75|31.13|28.73|31.16|28.76|31.13|28.73|0
1731969300000|2024-11-18 22:35:00|31.14|28.74|31.14|28.74|31.14|28.74|31.13|28.73|0
1731969600000|2024-11-18 22:40:00|31.12|28.72|31.12|28.72|31.12|28.72|31.12|28.72|0
1731969900000|2024-11-18 22:45:00|31.13|28.73|31.13|28.73|31.13|28.73|31.13|28.73|0
1731970200000|2024-11-18 22:50:00|31.14|28.74|31.14|28.74|31.14|28.74|31.14|28.74|0
1731970500000|2024-11-18 22:55:00|31.13|28.73|31.13|28.73|31.13|28.73|31.11|28.71|0
1731970800000|2024-11-18 23:00:00|31.11|28.71|31.32|28.92|31.43|29.03|31.09|28.69|0
1731971100000|2024-11-18 23:05:00|31.33|28.93|31.64|29.24|31.64|29.24|31.33|28.93|0
1731971400000|2024-11-18 23:10:00|31.58|29.18|31.61|29.21|31.66|29.26|31.58|29.18|0
1731971700000|2024-11-18 23:15:00|31.6|29.2|31.52|29.12|31.64|29.24|31.48|29.08|0
1731972000000|2024-11-18 23:20:00|31.5|29.1|31.42|29.02|31.5|29.1|31.4|29|0
1731972300000|2024-11-18 23:25:00|31.4|29|31.36|28.96|31.44|29.04|31.34|28.94|0
1731972600000|2024-11-18 23:30:00|31.35|28.95|31.3|28.9|31.38|28.98|31.24|28.84|0
1731972900000|2024-11-18 23:35:00|31.28|28.88|31.36|28.96|31.42|29.02|31.28|28.88|0
1731973200000|2024-11-18 23:40:00|31.38|28.98|31.32|28.92|31.4|29|31.28|28.88|0
1731973500000|2024-11-18 23:45:00|31.34|28.94|31.36|28.96|31.4|29|31.34|28.94|0
1731973800000|2024-11-18 23:50:00|31.38|28.98|31.31|28.91|31.38|28.98|31.26|28.86|0
1731974100000|2024-11-18 23:55:00|31.32|28.92|31.29|28.89|31.32|28.92|31.27|28.87|0
1731974400000|2024-11-19 00:00:00|31.31|28.91|31.29|28.89|31.33|28.93|31.18|28.78|0
1731974700000|2024-11-19 00:05:00|31.27|28.87|31.15|28.75|31.27|28.87|31.15|28.75|0
1731975000000|2024-11-19 00:10:00|31.13|28.73|31.09|28.69|31.19|28.79|31.09|28.69|0
1731975300000|2024-11-19 00:15:00|31.07|28.67|30.86|28.46|31.07|28.67|30.84|28.44|0
1731975600000|2024-11-19 00:20:00|30.88|28.48|30.95|28.55|30.97|28.57|30.87|28.47|0
1731975900000|2024-11-19 00:25:00|30.93|28.53|30.91|28.51|30.97|28.57|30.89|28.49|0
1731976200000|2024-11-19 00:30:00|30.93|28.53|31.2|28.8|31.22|28.82|30.93|28.53|0
1731976500000|2024-11-19 00:35:00|31.21|28.81|31.38|28.98|31.38|28.98|31.15|28.75|0
1731976800000|2024-11-19 00:40:00|31.36|28.96|31.38|28.98|31.4|29|31.3|28.9|0
1731977100000|2024-11-19 00:45:00|31.36|28.96|31.28|28.88|31.4|29|31.26|28.86|0
1731977400000|2024-11-19 00:50:00|31.26|28.86|31.24|28.84|31.28|28.88|31.24|28.84|0
1731977700000|2024-11-19 00:55:00|31.26|28.86|31.18|28.78|31.31|28.91|31.18|28.78|0
1731978000000|2024-11-19 01:00:00|31.2|28.8|31.29|28.89|31.31|28.91|31.2|28.8|0
1731978300000|2024-11-19 01:05:00|31.31|28.91|31.33|28.93|31.35|28.95|31.27|28.87|0
1731978600000|2024-11-19 01:10:00|31.31|28.91|31.35|28.95|31.45|29.05|31.3|28.9|0
1731978900000|2024-11-19 01:15:00|31.33|28.93|31.26|28.86|31.42|29.02|31.05|28.65|0
1731979200000|2024-11-19 01:20:00|31.28|28.88|31.33|28.93|31.44|29.04|31.26|28.86|0
1731979500000|2024-11-19 01:25:00|31.32|28.92|31.28|28.88|31.32|28.92|31.22|28.82|0
1731979800000|2024-11-19 01:30:00|31.18|28.98|31.24|29.04|31.33|29.13|31.18|28.98|0
1731980100000|2024-11-19 01:35:00|31.26|29.06|31.2|29|31.26|29.06|31.18|28.98|0
1731980400000|2024-11-19 01:40:00|31.19|28.99|31.12|28.92|31.22|29.02|31.12|28.92|0
1731980700000|2024-11-19 01:45:00|31.11|28.91|31.02|28.82|31.2|29|31.02|28.82|0
1731981000000|2024-11-19 01:50:00|31.04|28.84|30.92|28.72|31.04|28.84|30.88|28.68|0
1731981300000|2024-11-19 01:55:00|30.9|28.7|30.82|28.62|30.9|28.7|30.78|28.58|0
1731981600000|2024-11-19 02:00:00|30.81|28.61|30.82|28.62|30.84|28.64|30.79|28.59|0
1731981900000|2024-11-19 02:05:00|30.8|28.6|30.93|28.73|30.96|28.76|30.8|28.6|0
1731982200000|2024-11-19 02:10:00|30.91|28.71|30.93|28.73|30.99|28.79|30.89|28.69|0
1731982500000|2024-11-19 02:15:00|30.92|28.72|30.85|28.65|30.92|28.72|30.83|28.63|0
1731982800000|2024-11-19 02:20:00|30.87|28.67|30.81|28.61|30.89|28.69|30.79|28.59|0
1731983100000|2024-11-19 02:25:00|30.8|28.6|30.77|28.57|30.83|28.63|30.73|28.53|0
1731983400000|2024-11-19 02:30:00|30.75|28.55|30.7|28.5|30.79|28.59|30.67|28.47|0
1731983700000|2024-11-19 02:35:00|30.71|28.51|30.56|28.36|30.74|28.54|30.56|28.36|0
1731984000000|2024-11-19 02:40:00|30.58|28.38|30.63|28.43|30.67|28.47|30.56|28.36|0
1731984300000|2024-11-19 02:45:00|30.64|28.44|30.57|28.37|30.66|28.46|30.55|28.35|0
1731984600000|2024-11-19 02:50:00|30.58|28.38|30.49|28.29|30.59|28.39|30.49|28.29|0
1731984900000|2024-11-19 02:55:00|30.51|28.31|30.51|28.31|30.53|28.33|30.49|28.29|0
1731985200000|2024-11-19 03:00:00|30.49|28.29|30.46|28.26|30.51|28.31|30.43|28.23|0
1731985500000|2024-11-19 03:05:00|30.47|28.27|30.47|28.27|30.51|28.31|30.45|28.25|0
1731985800000|2024-11-19 03:10:00|30.48|28.28|30.38|28.18|30.49|28.29|30.38|28.18|0
1731986100000|2024-11-19 03:15:00|30.37|28.17|30|27.8|30.41|28.21|30|27.8|0
1731986400000|2024-11-19 03:20:00|30.01|27.81|30.14|27.94|30.14|27.94|30.01|27.81|0
1731986700000|2024-11-19 03:25:00|30.12|27.92|30.12|27.92|30.18|27.98|30.1|27.9|0
1731987000000|2024-11-19 03:30:00|30.11|27.91|30|27.8|30.11|27.91|29.97|27.77|0
1731987300000|2024-11-19 03:35:00|30.02|27.82|30.12|27.92|30.14|27.94|30.02|27.82|0
1731987600000|2024-11-19 03:40:00|30.13|27.93|30.04|27.84|30.15|27.95|30.02|27.82|0
1731987900000|2024-11-19 03:45:00|30.06|27.86|30.11|27.91|30.12|27.92|30.04|27.84|0
1731988200000|2024-11-19 03:50:00|30.1|27.9|30.13|27.93|30.13|27.93|30|27.8|0
1731988500000|2024-11-19 03:55:00|30.11|27.91|30.09|27.89|30.13|27.93|30.07|27.87|0
1731988800000|2024-11-19 04:00:00|30.07|27.87|30.03|27.83|30.09|27.89|30.01|27.81|0
1731989100000|2024-11-19 04:05:00|30.01|27.81|30.05|27.85|30.05|27.85|29.97|27.77|0
1731989400000|2024-11-19 04:10:00|30.03|27.83|29.92|27.72|30.03|27.83|29.92|27.72|0
1731989700000|2024-11-19 04:15:00|29.91|27.71|29.91|27.71|29.97|27.77|29.89|27.69|0
1731990000000|2024-11-19 04:20:00|29.89|27.69|29.87|27.67|29.91|27.71|29.86|27.66|0
1731990300000|2024-11-19 04:25:00|29.89|27.69|29.87|27.67|29.91|27.71|29.85|27.65|0
1731990600000|2024-11-19 04:30:00|29.85|27.65|29.83|27.63|29.85|27.65|29.76|27.56|0
1731990900000|2024-11-19 04:35:00|29.85|27.65|29.91|27.71|29.96|27.76|29.83|27.63|0
1731991200000|2024-11-19 04:40:00|29.93|27.73|29.96|27.76|29.96|27.76|29.92|27.72|0
1731991500000|2024-11-19 04:45:00|29.95|27.75|30|27.8|30.04|27.84|29.94|27.74|0
1731991800000|2024-11-19 04:50:00|30.02|27.82|30.07|27.87|30.09|27.89|30|27.8|0
1731992100000|2024-11-19 04:55:00|30.05|27.85|30|27.8|30.05|27.85|30|27.8|0
1731992400000|2024-11-19 05:00:00|29.98|27.78|30.01|27.81|30.05|27.85|29.96|27.76|0
1731992700000|2024-11-19 05:05:00|30|27.8|30.07|27.87|30.07|27.87|29.97|27.77|0
1731993000000|2024-11-19 05:10:00|30.09|27.89|30.09|27.89|30.11|27.91|30.01|27.81|0
1731993300000|2024-11-19 05:15:00|30.07|27.87|30.18|27.98|30.19|27.99|30.02|27.82|0
1731993600000|2024-11-19 05:20:00|30.17|27.97|30.2|28|30.22|28.02|30.14|27.94|0
1731993900000|2024-11-19 05:25:00|30.18|27.98|30.23|28.03|30.23|28.03|30.16|27.96|0
1731994200000|2024-11-19 05:30:00|30.22|28.02|30.2|28|30.22|28.02|30.16|27.96|0
1731994500000|2024-11-19 05:35:00|30.21|28.01|30.23|28.03|30.23|28.03|30.19|27.99|0
1731994800000|2024-11-19 05:40:00|30.21|28.01|30.22|28.02|30.24|28.04|30.19|27.99|0
1731995100000|2024-11-19 05:45:00|30.23|28.03|30.25|28.05|30.27|28.07|30.21|28.01|0
1731995400000|2024-11-19 05:50:00|30.23|28.03|30.19|27.99|30.28|28.08|30.19|27.99|0
1731995700000|2024-11-19 05:55:00|30.21|28.01|30.17|27.97|30.22|28.02|30.17|27.97|0
1731996000000|2024-11-19 06:00:00|30.18|27.98|30.22|28.02|30.22|28.02|30.16|27.96|0
1731996300000|2024-11-19 06:05:00|30.21|28.01|30.2|28|30.24|28.04|30.18|27.98|0
1731996600000|2024-11-19 06:10:00|30.21|28.01|30.26|28.06|30.28|28.08|30.2|28|0
1731996900000|2024-11-19 06:15:00|30.28|28.08|30.2|28|30.28|28.08|30.18|27.98|0
1731997200000|2024-11-19 06:20:00|30.18|27.98|30.16|27.96|30.2|28|30.06|27.86|0
1731997500000|2024-11-19 06:25:00|30.18|27.98|30.18|27.98|30.21|28.01|30.14|27.94|0
1731997800000|2024-11-19 06:30:00|30.19|27.99|30.21|28.01|30.25|28.05|30.12|27.92|0
1731998100000|2024-11-19 06:35:00|30.19|27.99|30.17|27.97|30.26|28.06|30.17|27.97|0
1731998400000|2024-11-19 06:40:00|30.18|27.98|30.17|27.97|30.23|28.03|30.16|27.96|0
1731998700000|2024-11-19 06:45:00|30.19|27.99|30.13|27.93|30.2|28|30.11|27.91|0
1731999000000|2024-11-19 06:50:00|30.12|27.92|30.45|28.25|30.45|28.25|30.09|27.89|0
1731999300000|2024-11-19 06:55:00|30.43|28.23|30.45|28.25|30.49|28.29|30.43|28.23|0
1731999600000|2024-11-19 07:00:00|30.43|28.23|30.58|28.38|30.6|28.4|30.43|28.23|0
1731999900000|2024-11-19 07:05:00|30.6|28.4|30.64|28.44|30.73|28.53|30.58|28.38|0
1732000200000|2024-11-19 07:10:00|30.65|28.45|30.75|28.55|30.81|28.61|30.65|28.45|0
1732000500000|2024-11-19 07:15:00|30.74|28.54|30.62|28.42|30.76|28.56|30.62|28.42|0
1732000800000|2024-11-19 07:20:00|30.6|28.4|30.48|28.28|30.62|28.42|30.47|28.27|0
1732001100000|2024-11-19 07:25:00|30.5|28.3|30.84|28.64|31.38|29.18|30.48|28.28|0
1732001400000|2024-11-19 07:30:00|30.82|28.62|30.72|28.52|30.84|28.64|30.64|28.44|0
1732001700000|2024-11-19 07:35:00|30.7|28.5|30.62|28.42|30.72|28.52|30.58|28.38|0
1732002000000|2024-11-19 07:40:00|30.6|28.4|30.64|28.44|30.7|28.5|30.6|28.4|0
1732002300000|2024-11-19 07:45:00|30.65|28.45|30.69|28.49|30.71|28.51|30.64|28.44|0
1732002600000|2024-11-19 07:50:00|30.71|28.51|30.65|28.45|30.71|28.51|30.63|28.43|0
1732002900000|2024-11-19 07:55:00|30.67|28.47|30.75|28.55|30.83|28.63|30.66|28.46|0
1732003200000|2024-11-19 08:00:00|30.77|28.57|30.52|28.32|30.79|28.59|30.48|28.28|0
1732003500000|2024-11-19 08:05:00|30.57|28.37|30.67|28.47|30.71|28.51|30.46|28.26|0
1732003800000|2024-11-19 08:10:00|30.71|28.51|30.9|28.7|31.03|28.83|30.59|28.39|0
1732004100000|2024-11-19 08:15:00|30.88|28.68|30.72|28.52|30.88|28.68|30.65|28.45|0
1732004400000|2024-11-19 08:20:00|30.74|28.54|30.63|28.43|30.74|28.54|30.58|28.38|0
1732004700000|2024-11-19 08:25:00|30.64|28.44|30.72|28.52|30.87|28.67|30.59|28.39|0
1732005000000|2024-11-19 08:30:00|30.7|28.5|31.09|28.89|31.11|28.91|30.66|28.46|0
1732005300000|2024-11-19 08:35:00|31.1|28.9|31.52|29.32|31.87|29.67|31.02|28.82|0
1732005600000|2024-11-19 08:40:00|31.48|29.28|32.28|30.08|32.41|30.21|31.3|29.1|0
1732005900000|2024-11-19 08:45:00|32.22|30.02|31.46|29.26|32.22|30.02|31.45|29.25|0
1732006200000|2024-11-19 08:50:00|31.48|29.28|31.74|29.54|31.8|29.6|31.44|29.24|0
1732006500000|2024-11-19 08:55:00|31.7|29.5|31.75|29.55|32.02|29.82|31.54|29.34|0
1732006800000|2024-11-19 09:00:00|31.8|29.6|31.58|29.38|31.8|29.6|31.51|29.31|0
1732007100000|2024-11-19 09:05:00|31.59|29.39|31.65|29.45|31.78|29.58|31.52|29.32|0
1732007400000|2024-11-19 09:10:00|31.6|29.4|31.69|29.49|31.75|29.55|31.51|29.31|0
1732007700000|2024-11-19 09:15:00|31.7|29.5|32.4|30.2|32.42|30.22|31.65|29.45|0
1732008000000|2024-11-19 09:20:00|32.35|30.15|32.59|30.39|32.59|30.39|32.1|29.9|0
1732008300000|2024-11-19 09:25:00|32.67|30.47|33.85|31.65|34.25|32.05|32.59|30.39|0
1732008600000|2024-11-19 09:30:00|33.83|31.63|35.69|33.49|36.39|34.19|33.83|31.63|0
1732008900000|2024-11-19 09:35:00|35.7|33.5|35.56|33.36|35.7|33.5|35.21|33.01|0
1732009200000|2024-11-19 09:40:00|35.7|33.5|36.22|34.02|36.22|34.02|35.61|33.41|0
1732009500000|2024-11-19 09:45:00|36.18|33.98|35.91|33.71|36.29|34.09|35.83|33.63|0
1732009800000|2024-11-19 09:50:00|35.93|33.73|35.48|33.28|36.15|33.95|35.35|33.15|0
1732010100000|2024-11-19 09:55:00|35.45|33.25|35.69|33.49|35.8|33.6|35.35|33.15|0
1732010400000|2024-11-19 10:00:00|35.8|33.6|35.58|33.38|35.91|33.71|35.32|33.12|0
1732010700000|2024-11-19 10:05:00|35.55|33.35|35.58|33.38|35.73|33.53|35.21|33.01|0
1732011000000|2024-11-19 10:10:00|35.64|33.44|35.66|33.46|35.88|33.68|35.62|33.42|0
1732011300000|2024-11-19 10:15:00|35.69|33.49|35.14|32.94|35.69|33.49|34.91|32.71|0
1732011600000|2024-11-19 10:20:00|35.21|33.01|35.01|32.81|35.32|33.12|34.93|32.73|0
1732011900000|2024-11-19 10:25:00|35.08|32.88|35.51|33.31|35.51|33.31|35.06|32.86|0
1732012200000|2024-11-19 10:30:00|35.59|33.39|35.42|33.22|35.61|33.41|35.33|33.13|0
1732012500000|2024-11-19 10:35:00|35.35|33.15|35.16|32.96|35.58|33.38|35.09|32.89|0
1732012800000|2024-11-19 10:40:00|35.2|33|35.07|32.87|35.31|33.11|35.05|32.85|0
1732013100000|2024-11-19 10:45:00|35.16|32.96|34.92|32.72|35.2|33|34.81|32.61|0
1732013400000|2024-11-19 10:50:00|34.94|32.74|35.13|32.93|35.23|33.03|34.94|32.74|0
1732013700000|2024-11-19 10:55:00|35.11|32.91|35.09|32.89|35.22|33.02|35|32.8|0
1732014000000|2024-11-19 11:00:00|35.13|32.93|35.09|32.89|35.15|32.95|34.94|32.74|0
1732014300000|2024-11-19 11:05:00|35.13|32.93|34.96|32.76|35.24|33.04|34.93|32.73|0
1732014600000|2024-11-19 11:10:00|34.97|32.77|34.91|32.71|35.23|33.03|34.87|32.67|0
1732014900000|2024-11-19 11:15:00|34.89|32.69|35.23|33.03|35.25|33.05|34.89|32.69|0
1732015200000|2024-11-19 11:20:00|35.25|33.05|35.27|33.07|35.31|33.11|35.14|32.94|0
1732015500000|2024-11-19 11:25:00|35.16|32.96|35.46|33.26|35.49|33.29|35.13|32.93|0
1732015800000|2024-11-19 11:30:00|35.49|33.29|35.5|33.3|35.72|33.52|35.25|33.05|0
1732016100000|2024-11-19 11:35:00|35.52|33.32|35.33|33.13|35.53|33.33|35.25|33.05|0
1732016400000|2024-11-19 11:40:00|35.31|33.11|35.07|32.87|35.39|33.19|35.05|32.85|0
1732016700000|2024-11-19 11:45:00|35.09|32.89|35.25|33.05|35.25|33.05|35.01|32.81|0
1732017000000|2024-11-19 11:50:00|35.24|33.04|35.22|33.02|35.28|33.08|35.09|32.89|0
1732017300000|2024-11-19 11:55:00|35.21|33.01|35.13|32.93|35.39|33.19|35.13|32.93|0
1732017600000|2024-11-19 12:00:00|35.15|32.95|34.62|32.42|35.19|32.99|34.58|32.38|0
1732017900000|2024-11-19 12:05:00|34.65|32.45|34.22|32.02|34.72|32.52|34.22|32.02|0
1732018200000|2024-11-19 12:10:00|34.24|32.04|34.3|32.1|34.36|32.16|34.15|31.95|0
1732018500000|2024-11-19 12:15:00|34.32|32.12|34.63|32.43|34.67|32.47|34.32|32.12|0
1732018800000|2024-11-19 12:20:00|34.61|32.41|34.4|32.2|34.74|32.54|34.4|32.2|0
1732019100000|2024-11-19 12:25:00|34.39|32.19|34.27|32.07|34.44|32.24|34.25|32.05|0
1732019400000|2024-11-19 12:30:00|34.25|32.05|34.67|32.47|34.67|32.47|34.25|32.05|0
1732019700000|2024-11-19 12:35:00|34.64|32.44|34.12|31.92|34.73|32.53|34|31.8|0
1732020000000|2024-11-19 12:40:00|34.09|31.89|33.9|31.7|34.12|31.92|33.88|31.68|0
1732020300000|2024-11-19 12:45:00|33.93|31.73|33.9|31.7|34.08|31.88|33.88|31.68|0
1732020600000|2024-11-19 12:50:00|33.88|31.68|33.8|31.6|34.07|31.87|33.76|31.56|0
1732020900000|2024-11-19 12:55:00|33.78|31.58|33.71|31.51|33.86|31.66|33.67|31.47|0
1732021200000|2024-11-19 13:00:00|33.73|31.53|33.92|31.72|33.92|31.72|33.67|31.47|0
1732021500000|2024-11-19 13:05:00|33.91|31.71|33.92|31.72|33.94|31.74|33.81|31.61|0
1732021800000|2024-11-19 13:10:00|33.9|31.7|33.87|31.67|33.96|31.76|33.83|31.63|0
1732022100000|2024-11-19 13:15:00|33.89|31.69|34.23|32.03|34.89|32.69|33.87|31.67|0
1732022400000|2024-11-19 13:20:00|34.25|32.05|34.4|32.2|34.51|32.31|34.24|32.04|0
1732022700000|2024-11-19 13:25:00|34.42|32.22|34.5|32.3|34.56|32.36|34.36|32.16|0
1732023000000|2024-11-19 13:30:00|34.49|32.29|34.93|32.73|34.97|32.77|34.48|32.28|0
1732023300000|2024-11-19 13:35:00|34.91|32.71|35.14|32.94|35.16|32.96|34.88|32.68|0
1732023600000|2024-11-19 13:40:00|35.12|32.92|35.77|33.57|35.88|33.68|35.12|32.92|0
1732023900000|2024-11-19 13:45:00|35.75|33.55|36.35|34.15|36.42|34.22|34.98|32.78|0
1732024200000|2024-11-19 13:50:00|36.33|34.13|37.55|35.35|37.59|35.39|36.2|34|0
1732024500000|2024-11-19 13:55:00|37.41|35.21|37.71|35.18|37.76|35.23|36.91|34.71|0
1732024800000|2024-11-19 14:00:00|37.69|35.16|38.53|36|39.07|36.54|37.55|35.02|0
1732025100000|2024-11-19 14:05:00|38.56|36.03|37|34.47|38.99|36.46|37|34.47|0
1732025400000|2024-11-19 14:10:00|37.02|34.49|36.82|34.29|37.45|34.92|36.77|34.24|0
1732025700000|2024-11-19 14:15:00|36.84|34.31|36.88|34.35|37.17|34.64|36.75|34.22|0
1732026000000|2024-11-19 14:20:00|36.86|34.33|36.86|34.33|37.08|34.55|36.59|34.06|0
1732026300000|2024-11-19 14:25:00|36.81|34.28|36.41|33.88|36.88|34.35|36.37|33.84|0
1732026600000|2024-11-19 14:30:00|36.37|33.84|36.17|33.64|36.5|33.97|35.93|33.4|0
1732026900000|2024-11-19 14:35:00|36.19|33.66|36.37|33.84|37.88|35.35|35.92|33.39|0
1732027200000|2024-11-19 14:40:00|36.39|33.86|35.28|32.75|36.48|33.95|35.15|32.62|0
1732027500000|2024-11-19 14:45:00|35.34|32.81|35.52|32.99|35.91|33.38|35.17|32.64|0
1732027800000|2024-11-19 14:50:00|35.61|33.08|35.72|33.19|36.38|33.85|35.28|32.75|0
1732028100000|2024-11-19 14:55:00|35.69|33.16|35.43|32.9|35.69|33.16|35.17|32.64|0
1732028400000|2024-11-19 15:00:00|35.34|32.81|35.72|33.19|35.84|33.31|35.26|32.73|0
1732028700000|2024-11-19 15:05:00|35.7|33.17|35.54|33.01|35.84|33.31|35.43|32.9|0
1732029000000|2024-11-19 15:10:00|35.56|33.03|35.61|33.08|35.86|33.33|35.28|32.75|0
1732029300000|2024-11-19 15:15:00|35.62|33.09|35.43|32.9|36.13|33.6|35.34|32.81|0
1732029600000|2024-11-19 15:20:00|35.45|32.92|35.32|32.79|35.88|33.35|35.3|32.77|0
1732029900000|2024-11-19 15:25:00|35.34|32.81|34.67|32.14|35.45|32.92|34.67|32.14|0
1732030200000|2024-11-19 15:30:00|34.65|32.12|34.32|31.79|34.93|32.4|34.19|31.66|0
1732030500000|2024-11-19 15:35:00|34.34|31.81|33.94|31.41|34.36|31.83|33.73|31.2|0
1732030800000|2024-11-19 15:40:00|33.92|31.39|33.33|30.8|35.03|32.5|33.27|30.74|0
1732031100000|2024-11-19 15:45:00|33.35|30.82|33.1|30.57|33.49|30.96|33.08|30.55|0
1732031400000|2024-11-19 15:50:00|33.08|30.55|33.26|30.73|33.37|30.84|32.88|30.35|0
1732031700000|2024-11-19 15:55:00|33.29|30.76|33.16|30.63|33.41|30.88|33.02|30.49|0
1732032000000|2024-11-19 16:00:00|33.14|30.61|33.02|30.49|33.22|30.69|32.96|30.43|0
1732032300000|2024-11-19 16:05:00|33.04|30.51|32.99|30.46|33.11|30.58|32.81|30.28|0
1732032600000|2024-11-19 16:10:00|32.97|30.44|32.91|30.38|32.97|30.44|32.71|30.18|0
1732032900000|2024-11-19 16:15:00|32.89|30.36|32.51|29.98|32.89|30.36|32.43|29.9|0
1732033200000|2024-11-19 16:20:00|32.55|30.02|32.41|29.88|32.73|30.2|32.39|29.86|0
1732033500000|2024-11-19 16:25:00|32.39|29.86|32.23|29.7|32.47|29.94|32.15|29.62|0
1732033800000|2024-11-19 16:30:00|32.21|29.68|32.27|29.74|33.34|30.81|32.15|29.62|0
1732034100000|2024-11-19 16:35:00|32.33|29.8|32.3|29.77|32.36|29.83|32.07|29.54|0
1732034400000|2024-11-19 16:40:00|32.29|29.76|32.24|29.71|32.4|29.87|32.07|29.54|0
1732034700000|2024-11-19 16:45:00|32.26|29.73|32.25|29.72|32.35|29.82|32.2|29.67|0
1732035000000|2024-11-19 16:50:00|32.24|29.71|32.52|29.99|32.62|30.09|32.16|29.63|0
1732035300000|2024-11-19 16:55:00|32.53|30|32.38|29.85|32.54|30.01|32.11|29.61|0
1732035600000|2024-11-19 17:00:00|32.35|29.82|32.58|30.05|32.66|30.13|32.35|29.82|0
1732035900000|2024-11-19 17:05:00|32.6|30.07|32.37|29.84|32.62|30.09|32.37|29.84|0
1732036200000|2024-11-19 17:10:00|32.41|29.88|32.43|29.9|32.49|29.96|32.37|29.84|0
1732036500000|2024-11-19 17:15:00|32.41|29.88|32.35|29.82|32.49|29.96|32.17|29.64|0
1732036800000|2024-11-19 17:20:00|32.37|29.84|32.73|30.2|32.99|30.46|32.19|29.66|0
1732037100000|2024-11-19 17:25:00|32.65|30.12|32.23|29.7|32.67|30.14|32.21|29.68|0
1732037400000|2024-11-19 17:30:00|32.27|29.74|31.91|29.38|32.33|29.8|31.91|29.38|0
1732037700000|2024-11-19 17:35:00|31.87|29.34|31.95|29.42|32.11|29.58|31.79|29.26|0
1732038000000|2024-11-19 17:40:00|31.93|29.4|32.1|29.57|32.16|29.63|31.81|29.28|0
1732038300000|2024-11-19 17:45:00|32.12|29.59|32.28|29.75|32.3|29.77|32.03|29.5|0
1732038600000|2024-11-19 17:50:00|32.26|29.73|32.12|29.59|32.36|29.83|32.08|29.55|0
1732038900000|2024-11-19 17:55:00|32.13|29.6|32.06|29.53|32.14|29.61|31.96|29.43|0
1732039200000|2024-11-19 18:00:00|32.08|29.55|32.16|29.63|32.36|29.83|32.08|29.55|0
1732039500000|2024-11-19 18:05:00|32.18|29.65|31.94|29.41|32.26|29.73|31.86|29.33|0
1732039800000|2024-11-19 18:10:00|31.92|29.39|31.74|29.21|32|29.47|31.74|29.21|0
1732040100000|2024-11-19 18:15:00|31.76|29.23|31.82|29.29|31.9|29.37|31.72|29.19|0
1732040400000|2024-11-19 18:20:00|31.8|29.27|31.89|29.36|31.99|29.46|31.77|29.24|0
1732040700000|2024-11-19 18:25:00|31.91|29.38|31.8|29.27|32.09|29.56|31.76|29.23|0
1732041000000|2024-11-19 18:30:00|31.82|29.29|31.82|29.29|31.91|29.38|31.78|29.25|0
1732041300000|2024-11-19 18:35:00|31.8|29.27|31.44|28.91|31.82|29.29|31.42|28.89|0
1732041600000|2024-11-19 18:40:00|31.46|28.93|31.33|28.8|31.56|29.03|31.33|28.8|0
1732041900000|2024-11-19 18:45:00|31.31|28.78|30.92|28.39|31.31|28.78|30.84|28.31|0
1732042200000|2024-11-19 18:50:00|30.89|28.36|30.77|28.24|30.96|28.43|30.63|28.1|0
1732042500000|2024-11-19 18:55:00|30.79|28.26|30.75|28.22|30.88|28.35|30.61|28.08|0
1732042800000|2024-11-19 19:00:00|30.73|28.2|30.86|28.33|30.93|28.4|30.69|28.16|0
1732043100000|2024-11-19 19:05:00|30.84|28.31|30.84|28.31|30.97|28.44|30.8|28.27|0
1732043400000|2024-11-19 19:10:00|30.82|28.29|30.8|28.27|30.86|28.33|30.8|28.27|0
1732043700000|2024-11-19 19:15:00|30.82|28.29|31.18|28.65|31.22|28.69|30.8|28.27|0
1732044000000|2024-11-19 19:20:00|31.14|28.61|30.97|28.44|31.16|28.63|30.87|28.34|0
1732044300000|2024-11-19 19:25:00|31|28.47|31.33|28.8|31.37|28.84|30.97|28.44|0
1732044600000|2024-11-19 19:30:00|31.27|28.74|31.81|29.28|31.91|29.38|31.18|28.65|0
1732044900000|2024-11-19 19:35:00|31.83|29.3|31.91|29.38|32.11|29.58|31.77|29.24|0
1732045200000|2024-11-19 19:40:00|31.93|29.4|31.9|29.37|32.15|29.62|31.87|29.34|0
1732045500000|2024-11-19 19:45:00|31.89|29.36|32.05|29.52|32.15|29.62|31.85|29.32|0
1732045800000|2024-11-19 19:50:00|32.01|29.48|31.61|29.08|32.05|29.52|31.57|29.04|0
1732046100000|2024-11-19 19:55:00|31.59|29.06|31.73|29.2|31.75|29.22|31.51|28.98|0
1732046400000|2024-11-19 20:00:00|31.75|29.22|31.9|29.37|31.94|29.41|31.65|29.12|0
1732046700000|2024-11-19 20:05:00|31.88|29.35|31.71|29.18|31.92|29.39|31.69|29.16|0
1732047000000|2024-11-19 20:10:00|31.7|29.17|31.66|29.13|31.74|29.21|31.61|29.08|0
1732047300000|2024-11-19 20:15:00|31.68|29.15|31.55|29.02|31.78|29.25|31.55|29.02|0
1732047600000|2024-11-19 20:20:00|31.57|29.04|31.74|29.21|31.76|29.23|31.55|29.02|0
1732047900000|2024-11-19 20:25:00|31.7|29.17|31.58|29.05|31.7|29.17|31.5|28.97|0
1732048200000|2024-11-19 20:30:00|31.56|29.03|31.59|29.06|31.7|29.17|31.54|29.01|0
1732048500000|2024-11-19 20:35:00|31.58|29.05|31.52|28.99|31.62|29.09|31.4|28.87|0
1732048800000|2024-11-19 20:40:00|31.49|28.96|31.48|28.95|31.56|29.03|31.38|28.85|0
1732049100000|2024-11-19 20:45:00|31.52|28.99|31.42|28.89|31.79|29.26|31.36|28.83|0
1732049400000|2024-11-19 20:50:00|31.4|28.87|31.79|29.26|31.85|29.32|31.26|28.73|0
1732049700000|2024-11-19 20:55:00|31.63|29.1|31.53|29|31.81|29.28|31.38|28.85|0
1732050000000|2024-11-19 21:00:00|31.28|28.75|31.82|29.29|31.82|29.29|31.09|28.56|0
1732050300000|2024-11-19 21:05:00|31.79|29.26|31.67|29.14|31.79|29.26|31.59|29.06|0
1732050600000|2024-11-19 21:10:00|31.69|29.16|31.54|29.34|31.73|29.44|31.5|29.08|0
1732050900000|2024-11-19 21:15:00|31.64|29.24|31.72|29.32|31.75|29.35|31.64|29.24|0
1732051200000|2024-11-19 21:20:00|31.7|29.3|31.85|29.45|31.87|29.47|31.7|29.3|0
1732051500000|2024-11-19 21:25:00|31.87|29.47|31.81|29.41|31.89|29.49|31.79|29.39|0
1732051800000|2024-11-19 21:30:00|31.82|29.42|31.89|29.49|31.93|29.53|31.81|29.41|0
1732052100000|2024-11-19 21:35:00|31.9|29.5|31.86|29.46|31.91|29.51|31.85|29.45|0
1732052400000|2024-11-19 21:40:00|31.88|29.48|31.86|29.46|31.9|29.5|31.79|29.39|0
1732052700000|2024-11-19 21:45:00|31.88|29.48|32.13|29.73|32.15|29.75|31.86|29.46|0
1732053000000|2024-11-19 21:50:00|32.15|29.75|32.19|29.79|32.19|29.79|32.15|29.75|0
1732053300000|2024-11-19 21:55:00|32.21|29.81|32.3|29.9|32.34|29.94|32.17|29.77|0
1732053600000|2024-11-19 22:00:00|32.28|29.88|32.28|29.88|32.28|29.88|32.26|29.86|0
1732053900000|2024-11-19 22:05:00|32.3|29.9|32.29|29.89|32.3|29.9|32.29|29.89|0
1732054200000|2024-11-19 22:10:00|32.33|29.93|32.3|29.9|32.34|29.94|32.28|29.88|0
1732054500000|2024-11-19 22:15:00|32.29|29.89|32.34|29.94|32.34|29.94|32.29|29.89|0
1732054800000|2024-11-19 22:20:00|32.33|29.93|32.35|29.95|32.35|29.95|32.32|29.92|0
1732055100000|2024-11-19 22:25:00|32.34|29.94|32.34|29.94|32.35|29.95|32.32|29.92|0
1732055400000|2024-11-19 22:30:00|32.33|29.93|32.34|29.94|32.35|29.95|32.31|29.91|0
1732055700000|2024-11-19 22:35:00|32.36|29.96|32.34|29.94|32.36|29.96|32.34|29.94|0
1732056000000|2024-11-19 22:40:00|32.35|29.95|32.35|29.95|32.35|29.95|32.35|29.95|0
1732056300000|2024-11-19 22:45:00|32.34|29.94|32.33|29.93|32.36|29.96|32.32|29.92|0
1732056600000|2024-11-19 22:50:00|32.32|29.92|32.32|29.92|32.33|29.93|32.32|29.92|0
1732056900000|2024-11-19 22:55:00|32.31|29.91|32.32|29.92|32.32|29.92|32.3|29.9|0
1732057200000|2024-11-19 23:00:00|32.26|29.86|32.13|29.73|32.29|29.89|32.11|29.71|0
1732057500000|2024-11-19 23:05:00|32.11|29.71|31.83|29.43|32.11|29.71|31.82|29.42|0
1732057800000|2024-11-19 23:10:00|31.87|29.47|31.89|29.49|31.93|29.53|31.85|29.45|0
1732058100000|2024-11-19 23:15:00|31.9|29.5|31.75|29.35|31.93|29.53|31.75|29.35|0
1732058400000|2024-11-19 23:20:00|31.73|29.33|31.76|29.36|31.87|29.47|31.73|29.33|0
1732058700000|2024-11-19 23:25:00|31.77|29.37|31.85|29.45|31.85|29.45|31.71|29.31|0
1732059000000|2024-11-19 23:30:00|31.86|29.46|31.75|29.35|31.94|29.54|31.75|29.35|0
1732059300000|2024-11-19 23:35:00|31.71|29.31|31.74|29.34|31.8|29.4|31.71|29.31|0
1732059600000|2024-11-19 23:40:00|31.73|29.33|31.68|29.28|31.73|29.33|31.63|29.23|0
1732059900000|2024-11-19 23:45:00|31.7|29.3|31.7|29.3|31.76|29.36|31.68|29.28|0
1732060200000|2024-11-19 23:50:00|31.72|29.32|31.7|29.3|31.74|29.34|31.64|29.24|0
1732060500000|2024-11-19 23:55:00|31.68|29.28|31.68|29.28|31.72|29.32|31.66|29.26|0
1732060800000|2024-11-20 00:00:00|31.7|29.3|31.58|29.18|31.7|29.3|31.58|29.18|0
1732061100000|2024-11-20 00:05:00|31.6|29.2|31.58|29.18|31.64|29.24|31.54|29.14|0
1732061400000|2024-11-20 00:10:00|31.56|29.16|31.44|29.04|31.56|29.16|31.37|28.97|0
1732061700000|2024-11-20 00:15:00|31.45|29.05|31.4|29|31.46|29.06|31.38|28.98|0
1732062000000|2024-11-20 00:20:00|31.42|29.02|31.08|28.68|31.42|29.02|30.98|28.58|0
1732062300000|2024-11-20 00:25:00|31.06|28.66|31.21|28.81|31.21|28.81|31.03|28.63|0
1732062600000|2024-11-20 00:30:00|31.22|28.82|31.15|28.75|31.23|28.83|31.05|28.65|0
1732062900000|2024-11-20 00:35:00|31.13|28.73|31.09|28.69|31.21|28.81|31.07|28.67|0
1732063200000|2024-11-20 00:40:00|31.07|28.67|31.05|28.65|31.11|28.71|31.03|28.63|0
1732063500000|2024-11-20 00:45:00|31.03|28.63|31.03|28.63|31.07|28.67|30.99|28.59|0
1732063800000|2024-11-20 00:50:00|31.04|28.64|31.18|28.78|31.18|28.78|31.04|28.64|0
1732064100000|2024-11-20 00:55:00|31.16|28.76|31.27|28.87|31.31|28.91|31.1|28.7|0
1732064400000|2024-11-20 01:00:00|31.29|28.89|31.21|28.81|31.33|28.93|31.2|28.8|0
1732064700000|2024-11-20 01:05:00|31.23|28.83|31.25|28.85|31.27|28.87|31.12|28.72|0
1732065000000|2024-11-20 01:10:00|31.26|28.86|31.35|28.95|31.44|29.04|31.25|28.85|0
1732065300000|2024-11-20 01:15:00|31.36|28.96|31.31|28.91|31.38|28.98|31.28|28.88|0
1732065600000|2024-11-20 01:20:00|31.34|28.94|31.3|28.9|31.34|28.94|31.27|28.87|0
1732065900000|2024-11-20 01:25:00|31.31|28.91|31.34|28.94|31.36|28.96|31.29|28.89|0
1732066200000|2024-11-20 01:30:00|31.24|29.04|31.6|29.4|31.62|29.42|31.16|28.96|0
1732066500000|2024-11-20 01:35:00|31.58|29.38|31.39|29.19|31.58|29.38|31.37|29.17|0
1732066800000|2024-11-20 01:40:00|31.41|29.21|31.52|29.32|31.54|29.34|31.41|29.21|0
1732067100000|2024-11-20 01:45:00|31.54|29.34|31.68|29.48|31.76|29.56|31.5|29.3|0
1732067400000|2024-11-20 01:50:00|31.7|29.5|31.68|29.48|31.72|29.52|31.62|29.42|0
1732067700000|2024-11-20 01:55:00|31.66|29.46|31.72|29.52|31.91|29.71|31.66|29.46|0
1732068000000|2024-11-20 02:00:00|31.73|29.53|31.79|29.59|31.79|29.59|31.67|29.47|0
1732068300000|2024-11-20 02:05:00|31.77|29.57|31.67|29.47|31.79|29.59|31.67|29.47|0
1732068600000|2024-11-20 02:10:00|31.69|29.49|31.67|29.47|31.71|29.51|31.59|29.39|0
1732068900000|2024-11-20 02:15:00|31.69|29.49|31.67|29.47|31.78|29.58|31.65|29.45|0
1732069200000|2024-11-20 02:20:00|31.69|29.49|31.62|29.42|31.69|29.49|31.61|29.41|0
1732069500000|2024-11-20 02:25:00|31.61|29.41|31.59|29.39|31.63|29.43|31.51|29.31|0
1732069800000|2024-11-20 02:30:00|31.61|29.41|31.6|29.4|31.64|29.44|31.57|29.37|0
1732070100000|2024-11-20 02:35:00|31.59|29.39|31.56|29.36|31.6|29.4|31.54|29.34|0
1732070400000|2024-11-20 02:40:00|31.57|29.37|31.45|29.25|31.58|29.38|31.43|29.23|0
1732070700000|2024-11-20 02:45:00|31.43|29.23|31.33|29.13|31.45|29.25|31.31|29.11|0
1732071000000|2024-11-20 02:50:00|31.34|29.14|31.35|29.15|31.39|29.19|31.33|29.13|0
1732071300000|2024-11-20 02:55:00|31.36|29.16|31.39|29.19|31.39|29.19|31.34|29.14|0
1732071600000|2024-11-20 03:00:00|31.38|29.18|31.4|29.2|31.44|29.24|31.34|29.14|0
1732071900000|2024-11-20 03:05:00|31.38|29.18|31.4|29.2|31.44|29.24|31.36|29.16|0
1732072200000|2024-11-20 03:10:00|31.42|29.22|31.59|29.39|31.59|29.39|31.42|29.22|0
1732072500000|2024-11-20 03:15:00|31.6|29.4|31.59|29.39|31.69|29.49|31.59|29.39|0
1732072800000|2024-11-20 03:20:00|31.6|29.4|31.64|29.44|31.65|29.45|31.51|29.31|0
1732073100000|2024-11-20 03:25:00|31.66|29.46|31.63|29.43|31.68|29.48|31.61|29.41|0
1732073400000|2024-11-20 03:30:00|31.65|29.45|31.7|29.5|31.7|29.5|31.64|29.44|0
1732073700000|2024-11-20 03:35:00|31.68|29.48|31.64|29.44|31.74|29.54|31.62|29.42|0
1732074000000|2024-11-20 03:40:00|31.66|29.46|31.62|29.42|31.7|29.5|31.61|29.41|0
1732074300000|2024-11-20 03:45:00|31.63|29.43|31.81|29.61|31.81|29.61|31.6|29.4|0
1732074600000|2024-11-20 03:50:00|31.83|29.63|31.93|29.73|31.99|29.79|31.83|29.63|0
1732074900000|2024-11-20 03:55:00|31.91|29.71|31.79|29.59|31.97|29.77|31.78|29.58|0
1732075200000|2024-11-20 04:00:00|31.77|29.57|31.68|29.48|31.81|29.61|31.65|29.45|0
1732075500000|2024-11-20 04:05:00|31.69|29.49|31.58|29.38|31.71|29.51|31.57|29.37|0
1732075800000|2024-11-20 04:10:00|31.55|29.35|31.59|29.39|31.61|29.41|31.51|29.31|0
1732076100000|2024-11-20 04:15:00|31.6|29.4|31.61|29.41|31.63|29.43|31.59|29.39|0
1732076400000|2024-11-20 04:20:00|31.63|29.43|31.62|29.42|31.63|29.43|31.59|29.39|0
1732076700000|2024-11-20 04:25:00|31.6|29.4|31.55|29.35|31.6|29.4|31.53|29.33|0
1732077000000|2024-11-20 04:30:00|31.56|29.36|31.51|29.31|31.56|29.36|31.47|29.27|0
1732077300000|2024-11-20 04:35:00|31.5|29.3|31.54|29.34|31.6|29.4|31.47|29.27|0
1732077600000|2024-11-20 04:40:00|31.56|29.36|31.58|29.38|31.6|29.4|31.54|29.34|0
1732077900000|2024-11-20 04:45:00|31.59|29.39|31.58|29.38|31.6|29.4|31.54|29.34|0
1732078200000|2024-11-20 04:50:00|31.56|29.36|31.54|29.34|31.6|29.4|31.54|29.34|0
1732078500000|2024-11-20 04:55:00|31.56|29.36|31.5|29.3|31.56|29.36|31.48|29.28|0
1732078800000|2024-11-20 05:00:00|31.48|29.28|31.55|29.35|31.55|29.35|31.44|29.24|0
1732079100000|2024-11-20 05:05:00|31.57|29.37|31.57|29.37|31.65|29.45|31.51|29.31|0
1732079400000|2024-11-20 05:10:00|31.55|29.35|31.6|29.4|31.61|29.41|31.55|29.35|0
1732079700000|2024-11-20 05:15:00|31.57|29.37|31.45|29.25|31.59|29.39|31.43|29.23|0
1732080000000|2024-11-20 05:20:00|31.49|29.29|31.49|29.29|31.51|29.31|31.47|29.27|0
1732080300000|2024-11-20 05:25:00|31.47|29.27|31.47|29.27|31.49|29.29|31.45|29.25|0
1732080600000|2024-11-20 05:30:00|31.51|29.31|31.58|29.38|31.6|29.4|31.5|29.3|0
1732080900000|2024-11-20 05:35:00|31.56|29.36|31.6|29.4|31.6|29.4|31.54|29.34|0
1732081200000|2024-11-20 05:40:00|31.58|29.38|31.6|29.4|31.62|29.42|31.56|29.36|0
1732081500000|2024-11-20 05:45:00|31.62|29.42|31.69|29.49|31.71|29.51|31.62|29.42|0
1732081800000|2024-11-20 05:50:00|31.67|29.47|31.57|29.37|31.68|29.48|31.56|29.36|0
1732082100000|2024-11-20 05:55:00|31.56|29.36|31.55|29.35|31.57|29.37|31.54|29.34|0
1732082400000|2024-11-20 06:00:00|31.57|29.37|31.47|29.27|31.59|29.39|31.46|29.26|0
1732082700000|2024-11-20 06:05:00|31.49|29.29|31.51|29.31|31.55|29.35|31.49|29.29|0
1732083000000|2024-11-20 06:10:00|31.49|29.29|31.45|29.25|31.51|29.31|31.43|29.23|0
1732083300000|2024-11-20 06:15:00|31.44|29.24|31.41|29.21|31.45|29.25|31.39|29.19|0
1732083600000|2024-11-20 06:20:00|31.43|29.23|31.37|29.17|31.43|29.23|31.35|29.15|0
1732083900000|2024-11-20 06:25:00|31.39|29.19|31.12|28.92|31.41|29.21|31.1|28.9|0
1732084200000|2024-11-20 06:30:00|31.14|28.94|31.2|29|31.25|29.05|30.97|28.77|0
1732084500000|2024-11-20 06:35:00|31.19|28.99|31.08|28.88|31.33|29.13|31.06|28.86|0
1732084800000|2024-11-20 06:40:00|31.1|28.9|31|28.8|31.1|28.9|30.95|28.75|0
1732085100000|2024-11-20 06:45:00|30.99|28.79|31.02|28.82|31.08|28.88|30.99|28.79|0
1732085400000|2024-11-20 06:50:00|31|28.8|30.96|28.76|31.04|28.84|30.9|28.7|0
1732085700000|2024-11-20 06:55:00|30.98|28.78|31|28.8|31.07|28.87|30.96|28.76|0
1732086000000|2024-11-20 07:00:00|31.02|28.82|31.07|28.87|31.07|28.87|30.91|28.71|0
1732086300000|2024-11-20 07:05:00|31.09|28.89|31.03|28.83|31.17|28.97|31.01|28.81|0
1732086600000|2024-11-20 07:10:00|31.05|28.85|31.14|28.94|31.2|29|31.05|28.85|0
1732086900000|2024-11-20 07:15:00|31.13|28.93|31.1|28.9|31.18|28.98|31.05|28.85|0
1732087200000|2024-11-20 07:20:00|31.08|28.88|31|28.8|31.74|29.54|31|28.8|0
1732087500000|2024-11-20 07:25:00|31.01|28.81|31.21|29.01|31.21|29.01|30.98|28.78|0
1732087800000|2024-11-20 07:30:00|31.2|29|30.95|28.75|31.26|29.06|30.93|28.73|0
1732088100000|2024-11-20 07:35:00|30.97|28.77|30.84|28.64|30.99|28.79|30.8|28.6|0
1732088400000|2024-11-20 07:40:00|30.86|28.66|30.61|28.41|30.91|28.71|30.61|28.41|0
1732088700000|2024-11-20 07:45:00|30.59|28.39|30.78|28.58|30.89|28.69|30.59|28.39|0
1732089000000|2024-11-20 07:50:00|30.8|28.6|30.7|28.5|30.8|28.6|30.64|28.44|0
1732089300000|2024-11-20 07:55:00|30.69|28.49|30.81|28.61|30.83|28.63|30.66|28.46|0
1732089600000|2024-11-20 08:00:00|30.83|28.63|30.94|28.74|31.02|28.82|30.77|28.57|0
1732089900000|2024-11-20 08:05:00|30.92|28.72|30.79|28.59|30.97|28.77|30.71|28.51|0
1732090200000|2024-11-20 08:10:00|30.77|28.57|30.92|28.72|31.06|28.86|30.75|28.55|0
1732090500000|2024-11-20 08:15:00|30.9|28.7|30.66|28.46|30.94|28.74|30.62|28.42|0
1732090800000|2024-11-20 08:20:00|30.65|28.45|30.6|28.4|30.67|28.47|30.5|28.3|0
1732091100000|2024-11-20 08:25:00|30.63|28.43|30.67|28.47|30.76|28.56|30.59|28.39|0
1732091400000|2024-11-20 08:30:00|30.65|28.45|30.76|28.56|30.86|28.66|30.65|28.45|0
1732091700000|2024-11-20 08:35:00|30.8|28.6|30.89|28.69|30.93|28.73|30.65|28.45|0
1732092000000|2024-11-20 08:40:00|30.88|28.68|30.97|28.77|30.99|28.79|30.76|28.56|0
1732092300000|2024-11-20 08:45:00|30.93|28.73|30.85|28.65|30.97|28.77|30.83|28.63|0
1732092600000|2024-11-20 08:50:00|30.83|28.63|30.77|28.57|30.95|28.75|30.53|28.33|0
1732092900000|2024-11-20 08:55:00|30.78|28.58|31.02|28.82|31.04|28.84|30.77|28.57|0
1732093200000|2024-11-20 09:00:00|31.03|28.83|31.08|28.88|31.13|28.93|30.92|28.72|0
1732093500000|2024-11-20 09:05:00|31.06|28.86|30.96|28.76|31.13|28.93|30.89|28.69|0
1732093800000|2024-11-20 09:10:00|30.94|28.74|30.64|28.44|30.96|28.76|30.56|28.36|0
1732094100000|2024-11-20 09:15:00|30.65|28.45|30.65|28.45|30.77|28.57|30.63|28.43|0
1732094400000|2024-11-20 09:20:00|30.64|28.44|30.72|28.52|30.75|28.55|30.56|28.36|0
1732094700000|2024-11-20 09:25:00|30.73|28.53|30.84|28.64|30.84|28.64|30.65|28.45|0
1732095000000|2024-11-20 09:30:00|30.82|28.62|30.99|28.79|30.99|28.79|30.74|28.54|0
1732095300000|2024-11-20 09:35:00|31.01|28.81|30.84|28.64|31.01|28.81|30.78|28.58|0
1732095600000|2024-11-20 09:40:00|30.87|28.67|30.99|28.79|30.99|28.79|30.85|28.65|0
1732095900000|2024-11-20 09:45:00|31|28.8|31.16|28.96|31.16|28.96|30.99|28.79|0
1732096200000|2024-11-20 09:50:00|31.14|28.94|31.04|28.84|31.27|29.07|30.96|28.76|0
1732096500000|2024-11-20 09:55:00|31.05|28.85|31.08|28.88|31.17|28.97|31.02|28.82|0
1732096800000|2024-11-20 10:00:00|31.04|28.84|31.27|29.07|31.27|29.07|31.04|28.84|0
1732097100000|2024-11-20 10:05:00|31.25|29.05|31.16|28.96|31.27|29.07|31.04|28.84|0
1732097400000|2024-11-20 10:10:00|31.17|28.97|31.19|28.99|31.21|29.01|31.09|28.89|0
1732097700000|2024-11-20 10:15:00|31.2|29|31.45|29.25|31.45|29.25|31.14|28.94|0
1732098000000|2024-11-20 10:20:00|31.51|29.31|31.45|29.25|31.66|29.46|31.45|29.25|0
1732098300000|2024-11-20 10:25:00|31.43|29.23|31.72|29.52|31.76|29.56|31.28|29.08|0
1732098600000|2024-11-20 10:30:00|31.75|29.55|31.61|29.41|31.86|29.66|31.49|29.29|0
1732098900000|2024-11-20 10:35:00|31.66|29.46|31.37|29.17|31.68|29.48|31.37|29.17|0
1732099200000|2024-11-20 10:40:00|31.35|29.15|31.36|29.16|31.49|29.29|31.27|29.07|0
1732099500000|2024-11-20 10:45:00|31.37|29.17|31.45|29.25|31.5|29.3|31.35|29.15|0
1732099800000|2024-11-20 10:50:00|31.47|29.27|31.38|29.18|31.54|29.34|31.31|29.11|0
1732100100000|2024-11-20 10:55:00|31.4|29.2|31.46|29.26|31.6|29.4|31.37|29.17|0
1732100400000|2024-11-20 11:00:00|31.54|29.34|31.32|29.12|31.63|29.43|31.32|29.12|0
1732100700000|2024-11-20 11:05:00|31.34|29.14|31.19|28.99|31.38|29.18|31.18|28.98|0
1732101000000|2024-11-20 11:10:00|31.17|28.97|31.34|29.14|31.44|29.24|31.17|28.97|0
1732101300000|2024-11-20 11:15:00|31.37|29.17|31.24|29.04|31.43|29.23|31.24|29.04|0
1732101600000|2024-11-20 11:20:00|31.22|29.02|31.12|28.92|31.35|29.15|31.11|28.91|0
1732101900000|2024-11-20 11:25:00|31.14|28.94|31.28|29.08|31.3|29.1|31.14|28.94|0
1732102200000|2024-11-20 11:30:00|31.24|29.04|31.44|29.24|31.51|29.31|31.24|29.04|0
1732102500000|2024-11-20 11:35:00|31.45|29.25|31.6|29.4|31.6|29.4|31.41|29.21|0
1732102800000|2024-11-20 11:40:00|31.62|29.42|31.44|29.24|31.69|29.49|31.38|29.18|0
1732103100000|2024-11-20 11:45:00|31.45|29.25|31.36|29.16|31.46|29.26|31.36|29.16|0
1732103400000|2024-11-20 11:50:00|31.33|29.13|31.38|29.18|31.44|29.24|31.25|29.05|0
1732103700000|2024-11-20 11:55:00|31.33|29.13|31.36|29.16|31.46|29.26|31.27|29.07|0
1732104000000|2024-11-20 12:00:00|31.4|29.2|31.21|29.01|31.44|29.24|31.07|28.87|0
1732104300000|2024-11-20 12:05:00|31.19|28.99|31.32|29.12|31.36|29.16|31.16|28.96|0
1732104600000|2024-11-20 12:10:00|31.33|29.13|31.11|28.91|31.39|29.19|31.11|28.91|0
1732104900000|2024-11-20 12:15:00|31.15|28.95|31.01|28.81|31.15|28.95|30.98|28.78|0
1732105200000|2024-11-20 12:20:00|31|28.8|31.01|28.81|31.03|28.83|30.93|28.73|0
1732105500000|2024-11-20 12:25:00|31.04|28.84|31.03|28.83|31.11|28.91|30.97|28.77|0
1732105800000|2024-11-20 12:30:00|31.04|28.84|31.18|28.98|31.22|29.02|30.92|28.72|0
1732106100000|2024-11-20 12:35:00|31.16|28.96|31.12|28.92|31.16|28.96|31.08|28.88|0
1732106400000|2024-11-20 12:40:00|31.11|28.91|31|28.8|31.18|28.98|30.97|28.77|0
1732106700000|2024-11-20 12:45:00|30.98|28.78|30.87|28.67|31.04|28.84|30.86|28.66|0
1732107000000|2024-11-20 12:50:00|30.89|28.69|30.9|28.7|30.98|28.78|30.88|28.68|0
1732107300000|2024-11-20 12:55:00|30.88|28.68|30.84|28.64|30.92|28.72|30.79|28.59|0
1732107600000|2024-11-20 13:00:00|30.85|28.65|30.75|28.55|30.9|28.7|30.71|28.51|0
1732107900000|2024-11-20 13:05:00|30.73|28.53|30.78|28.58|30.86|28.66|30.67|28.47|0
1732108200000|2024-11-20 13:10:00|30.8|28.6|30.84|28.64|30.94|28.74|30.78|28.58|0
1732108500000|2024-11-20 13:15:00|30.86|28.66|30.76|28.56|30.93|28.73|30.73|28.53|0
1732108800000|2024-11-20 13:20:00|30.74|28.54|30.8|28.6|30.8|28.6|30.71|28.51|0
1732109100000|2024-11-20 13:25:00|30.75|28.55|30.9|28.7|30.94|28.74|30.74|28.54|0
1732109400000|2024-11-20 13:30:00|30.89|28.69|31.1|28.9|31.16|28.96|30.89|28.69|0
1732109700000|2024-11-20 13:35:00|31.09|28.89|31.21|29.01|31.21|29.01|30.98|28.78|0
1732110000000|2024-11-20 13:40:00|31.22|29.02|31.35|29.15|31.37|29.17|31.19|28.99|0
1732110300000|2024-11-20 13:45:00|31.33|29.13|31.46|29.26|31.48|29.28|31.29|29.09|0
1732110600000|2024-11-20 13:50:00|31.44|29.24|31.34|29.14|31.46|29.26|31.29|29.09|0
1732110900000|2024-11-20 13:55:00|31.38|29.18|31.34|29.14|31.45|29.25|31.31|29.11|0
1732111200000|2024-11-20 14:00:00|31.35|29.15|31.53|29.33|31.55|29.35|31.34|29.14|0
1732111500000|2024-11-20 14:05:00|31.55|29.35|31.51|29.31|31.55|29.35|31.49|29.29|0
1732111800000|2024-11-20 14:10:00|31.53|29.33|31.72|29.52|31.72|29.52|31.53|29.33|0
1732112100000|2024-11-20 14:15:00|31.71|29.51|31.69|29.49|31.72|29.52|31.59|29.39|0
1732112400000|2024-11-20 14:20:00|31.7|29.5|32.13|29.93|32.27|30.07|31.66|29.46|0
1732112700000|2024-11-20 14:25:00|32.11|29.91|31.86|29.66|32.21|30.01|31.86|29.66|0
1732113000000|2024-11-20 14:30:00|31.74|29.54|32.19|29.99|32.19|29.99|31.72|29.52|0
1732113300000|2024-11-20 14:35:00|32.25|30.05|33.56|31.36|33.64|31.44|32.25|30.05|0
1732113600000|2024-11-20 14:40:00|33.58|31.38|33.52|30.99|33.77|31.46|31.5|29.3|0
1732113900000|2024-11-20 14:45:00|33.5|30.97|33.54|31.01|33.81|31.28|33.19|30.66|0
1732114200000|2024-11-20 14:50:00|33.52|30.99|33.76|31.23|33.84|31.31|33.29|30.76|0
1732114500000|2024-11-20 14:55:00|33.84|31.31|34.26|31.73|34.26|31.73|33.7|31.17|0
1732114800000|2024-11-20 15:00:00|34.19|31.66|34.41|31.88|34.47|31.94|33.63|31.1|0
1732115100000|2024-11-20 15:05:00|34.43|31.9|37.36|34.5|37.44|34.62|34.43|31.9|0
1732115400000|2024-11-20 15:10:00|37.29|34.43|38.4|35.54|38.49|35.63|37.27|34.41|0
1732115700000|2024-11-20 15:15:00|38.42|35.56|38.54|35.68|38.99|36.13|38.36|35.5|0
1732116000000|2024-11-20 15:20:00|38.63|35.77|38.19|35.33|39.31|36.45|38.08|35.22|0
1732116300000|2024-11-20 15:25:00|38.31|35.45|37.72|34.86|38.37|35.51|37.53|34.67|0
1732116600000|2024-11-20 15:30:00|37.75|34.89|37.04|34.18|37.84|34.98|36.89|34.03|0
1732116900000|2024-11-20 15:35:00|37.1|34.24|36.12|33.59|37.31|34.45|36.08|33.55|0
1732117200000|2024-11-20 15:40:00|36.1|33.57|36.09|33.56|36.45|33.92|36|33.47|0
1732117500000|2024-11-20 15:45:00|36.08|33.55|35.51|33.31|36.09|33.56|35.47|33.19|0
1732117800000|2024-11-20 15:50:00|35.55|33.35|35.93|33.73|36|33.8|35.51|33.31|0
1732118100000|2024-11-20 15:55:00|35.91|33.71|35.71|33.51|35.93|33.73|35.54|33.34|0
1732118400000|2024-11-20 16:00:00|35.68|33.48|36.13|33.93|36.24|34.04|35.45|33.25|0
1732118700000|2024-11-20 16:05:00|36.16|33.96|36.44|34.24|36.72|34.52|36.09|33.89|0
1732119000000|2024-11-20 16:10:00|36.48|34.28|36.76|34.56|36.92|34.72|36.21|34.01|0
1732119300000|2024-11-20 16:15:00|36.74|34.54|36.61|34.41|36.81|34.61|36.54|34.34|0
1732119600000|2024-11-20 16:20:00|36.58|34.38|36.71|34.51|36.76|34.56|36.43|34.23|0
1732119900000|2024-11-20 16:25:00|36.74|34.54|37.24|35.04|37.24|35.04|36.69|34.49|0
1732120200000|2024-11-20 16:30:00|37.27|35.07|37.47|35.27|37.65|35.45|36.7|34.5|0
1732120500000|2024-11-20 16:35:00|37.49|35.29|36.98|34.78|37.78|35.58|36.84|34.64|0
1732120800000|2024-11-20 16:40:00|37.02|34.82|36.19|33.99|37.02|34.82|36.19|33.99|0
1732121100000|2024-11-20 16:45:00|36.23|34.03|35.67|33.47|36.32|34.12|35.65|33.45|0
1732121400000|2024-11-20 16:50:00|35.65|33.45|36.37|34.17|36.63|34.43|35.31|33.11|0
1732121700000|2024-11-20 16:55:00|36.34|34.14|34.06|31.86|36.46|34.26|33.81|31.61|0
1732122000000|2024-11-20 17:00:00|34.1|31.9|34.28|32.08|34.45|32.25|33.83|31.63|0
1732122300000|2024-11-20 17:05:00|34.24|32.04|34.53|32.33|34.68|32.48|34.16|31.96|0
1732122600000|2024-11-20 17:10:00|34.51|32.31|36.75|34.55|36.86|34.66|34.33|32.13|0
1732122900000|2024-11-20 17:15:00|36.73|34.53|37.08|34.88|37.08|34.88|36.58|34.38|0
1732123200000|2024-11-20 17:20:00|37.12|34.92|37.94|35.74|38.26|36.06|37.06|34.86|0
1732123500000|2024-11-20 17:25:00|37.96|35.76|37.01|34.81|37.96|35.76|36.96|34.76|0
1732123800000|2024-11-20 17:30:00|37.07|34.87|36.74|34.54|37.12|34.92|36.63|34.43|0
1732124100000|2024-11-20 17:35:00|36.72|34.52|36.44|34.24|36.78|34.58|36.33|34.13|0
1732124400000|2024-11-20 17:40:00|36.41|34.21|36.74|34.54|37.02|34.82|36.35|34.15|0
1732124700000|2024-11-20 17:45:00|36.67|34.47|36.22|34.02|36.76|34.56|36.22|34.02|0
1732125000000|2024-11-20 17:50:00|36.19|33.99|36.98|34.78|36.98|34.78|36.11|33.91|0
1732125300000|2024-11-20 17:55:00|37.09|34.89|36.82|34.62|37.11|34.91|36.52|34.32|0
1732125600000|2024-11-20 18:00:00|36.78|34.58|36.6|34.4|36.89|34.69|36.49|34.29|0
1732125900000|2024-11-20 18:05:00|36.56|34.36|36.75|34.55|36.78|34.58|36.54|34.34|0
1732126200000|2024-11-20 18:10:00|36.72|34.52|36.69|34.49|36.86|34.66|36.49|34.29|0
1732126500000|2024-11-20 18:15:00|36.71|34.51|37.08|34.88|37.08|34.88|36.47|34.27|0
1732126800000|2024-11-20 18:20:00|37.06|34.86|36.62|34.42|37.32|35.12|36.57|34.37|0
1732127100000|2024-11-20 18:25:00|36.59|34.39|36.42|34.22|36.68|34.48|36.29|34.09|0
1732127400000|2024-11-20 18:30:00|36.48|34.28|36.9|34.7|36.94|34.74|36.44|34.24|0
1732127700000|2024-11-20 18:35:00|36.88|34.68|37.38|35.18|37.38|35.18|36.66|34.46|0
1732128000000|2024-11-20 18:40:00|37.4|35.2|37.62|35.42|37.74|35.54|37.25|35.05|0
1732128300000|2024-11-20 18:45:00|38.18|35.98|38.15|35.95|38.47|36.27|38.11|35.91|0
1732128600000|2024-11-20 18:50:00|38.11|35.91|38.06|35.86|38.24|36.04|37.99|35.79|0
1732128900000|2024-11-20 18:55:00|38.07|35.87|37.89|35.69|38.15|35.95|37.83|35.63|0
1732129200000|2024-11-20 19:00:00|37.95|35.75|37.99|35.79|38.1|35.9|37.83|35.63|0
1732129500000|2024-11-20 19:05:00|37.98|35.78|38.26|36.06|38.35|36.15|37.92|35.72|0
1732129800000|2024-11-20 19:10:00|38.28|36.08|38.21|36.01|38.32|36.12|38.1|35.9|0
1732130100000|2024-11-20 19:15:00|38.23|36.03|38.21|36.01|38.28|36.08|38.07|35.87|0
1732130400000|2024-11-20 19:20:00|38.19|35.99|38.34|36.14|38.37|36.17|38.03|35.83|0
1732130700000|2024-11-20 19:25:00|38.32|36.12|38.05|35.85|38.32|36.12|37.98|35.78|0
1732131000000|2024-11-20 19:30:00|38.07|35.87|37.8|35.6|38.15|35.95|37.78|35.58|0
1732131300000|2024-11-20 19:35:00|37.82|35.62|37.62|35.42|37.87|35.67|37.53|35.33|0
1732131600000|2024-11-20 19:40:00|37.6|35.4|36.59|34.39|37.62|35.42|36.56|34.36|0
1732131900000|2024-11-20 19:45:00|36.56|34.36|36.5|34.3|36.58|34.38|36.37|34.17|0
1732132200000|2024-11-20 19:50:00|36.47|34.27|36.95|34.75|37|34.8|36.43|34.23|0
1732132500000|2024-11-20 19:55:00|36.93|34.73|37.02|34.82|37.13|34.93|36.91|34.71|0
1732132800000|2024-11-20 20:00:00|37.13|34.93|37.08|34.88|37.23|35.03|36.99|34.79|0
1732133100000|2024-11-20 20:05:00|37.06|34.86|36.95|34.75|37.23|35.03|36.95|34.75|0
1732133400000|2024-11-20 20:10:00|36.97|34.77|36.9|34.7|36.97|34.77|36.75|34.55|0
1732133700000|2024-11-20 20:15:00|36.89|34.69|36.7|34.5|36.92|34.72|36.61|34.41|0
1732134000000|2024-11-20 20:20:00|36.68|34.48|36.46|34.26|36.69|34.49|36.46|34.26|0
1732134300000|2024-11-20 20:25:00|36.42|34.22|36.18|33.98|36.42|34.22|36.11|33.91|0
1732134600000|2024-11-20 20:30:00|36.14|33.94|34.44|32.24|36.14|33.94|34.4|32.2|0
1732134900000|2024-11-20 20:35:00|34.47|32.27|34.78|32.58|35.75|33.55|34.18|31.98|0
1732135200000|2024-11-20 20:40:00|34.68|32.48|35.01|32.81|35.26|33.06|34.51|32.31|0
1732135500000|2024-11-20 20:45:00|34.96|32.76|34.52|32.32|35.09|32.89|34.42|32.22|0
1732135800000|2024-11-20 20:50:00|34.35|32.15|34.53|32.33|34.84|32.64|34.1|31.9|0
1732136100000|2024-11-20 20:55:00|34.48|32.28|34.38|32.18|34.9|32.7|34.28|32.08|0
1732136400000|2024-11-20 21:00:00|34.24|32.04|34.17|31.97|34.26|32.06|33.95|31.75|0
1732136700000|2024-11-20 21:05:00|34.19|31.99|34.21|32.01|34.23|32.03|33.97|31.77|0
1732137000000|2024-11-20 21:10:00|34.22|32.02|34.14|31.94|34.26|32.06|34.11|31.91|0
1732137300000|2024-11-20 21:15:00|34.23|31.83|34.29|31.89|34.35|31.95|34.19|31.79|0
1732137600000|2024-11-20 21:20:00|34.22|31.82|34.26|31.86|36.61|34.21|33.79|31.39|0
1732137900000|2024-11-20 21:25:00|34.2|31.8|35.17|32.77|35.17|32.77|34.13|31.73|0
1732138200000|2024-11-20 21:30:00|35.15|32.75|34.29|31.89|35.44|33.04|34.29|31.89|0
1732138500000|2024-11-20 21:35:00|34.25|31.85|34.66|32.26|34.83|32.43|34.2|31.8|0
1732138800000|2024-11-20 21:40:00|34.64|32.24|34.19|31.79|34.66|32.26|34.15|31.75|0
1732139100000|2024-11-20 21:45:00|34.17|31.77|33.98|31.58|34.22|31.82|33.88|31.48|0
1732139400000|2024-11-20 21:50:00|33.97|31.57|34.14|31.74|34.21|31.81|33.94|31.54|0
1732139700000|2024-11-20 21:55:00|34.12|31.72|33.98|31.58|34.12|31.72|33.63|31.23|0
1732140000000|2024-11-20 22:00:00|33.71|31.31|33.62|31.22|33.81|31.41|33.54|31.14|0
1732140300000|2024-11-20 22:05:00|33.63|31.23|33.48|31.08|33.65|31.25|33.46|31.06|0
1732140600000|2024-11-20 22:10:00|33.45|31.05|33.6|31.2|33.62|31.22|33.45|31.05|0
1732140900000|2024-11-20 22:15:00|33.56|31.16|33.58|31.18|33.6|31.2|33.52|31.12|0
1732141200000|2024-11-20 22:20:00|33.61|31.21|33.76|31.36|33.76|31.36|33.56|31.16|0
1732141500000|2024-11-20 22:25:00|33.79|31.39|33.82|31.42|33.82|31.42|33.77|31.37|0
1732141800000|2024-11-20 22:30:00|33.85|31.45|33.87|31.47|33.91|31.51|33.79|31.39|0
1732142100000|2024-11-20 22:35:00|33.88|31.48|34|31.6|34.03|31.63|33.88|31.48|0
1732142400000|2024-11-20 22:40:00|34.01|31.61|34|31.6|34.06|31.66|33.97|31.57|0
1732142700000|2024-11-20 22:45:00|34.02|31.62|33.95|31.55|34.05|31.65|33.95|31.55|0
1732143000000|2024-11-20 22:50:00|34|31.6|33.98|31.58|34|31.6|33.97|31.57|0
1732143300000|2024-11-20 22:55:00|33.97|31.57|33.94|31.54|33.97|31.57|33.9|31.5|0
1732143600000|2024-11-20 23:00:00|33.99|31.59|34.01|31.61|34.36|31.96|33.93|31.53|0
1732143900000|2024-11-20 23:05:00|33.99|31.59|34.1|31.7|34.11|31.71|33.97|31.57|0
1732144200000|2024-11-20 23:10:00|34.09|31.69|34.44|32.04|34.44|32.04|34.08|31.68|0
1732144500000|2024-11-20 23:15:00|34.43|32.03|34.65|32.25|34.73|32.33|34.43|32.03|0
1732144800000|2024-11-20 23:20:00|34.64|32.24|34.32|31.92|34.65|32.25|34.32|31.92|0
1732145100000|2024-11-20 23:25:00|34.31|31.91|34.17|31.77|34.36|31.96|34.07|31.67|0
1732145400000|2024-11-20 23:30:00|34.15|31.75|33.87|31.47|34.15|31.75|33.62|31.22|0
1732145700000|2024-11-20 23:35:00|33.85|31.45|33.72|31.32|33.88|31.48|33.72|31.32|0
1732146000000|2024-11-20 23:40:00|33.73|31.33|33.74|31.34|33.8|31.4|33.59|31.19|0
1732146300000|2024-11-20 23:45:00|33.73|31.33|33.76|31.36|33.78|31.38|33.68|31.28|0
1732146600000|2024-11-20 23:50:00|33.75|31.35|33.74|31.34|33.82|31.42|33.73|31.33|0
1732146900000|2024-11-20 23:55:00|33.75|31.35|33.76|31.36|33.8|31.4|33.7|31.3|0
1732147200000|2024-11-21 00:00:00|33.71|31.31|34.26|31.86|34.26|31.86|33.65|31.25|0
1732147500000|2024-11-21 00:05:00|34.28|31.88|34.3|31.9|34.45|32.05|34.24|31.84|0
1732147800000|2024-11-21 00:10:00|34.32|31.92|34.51|32.11|34.51|32.11|34.22|31.82|0
1732148100000|2024-11-21 00:15:00|34.52|32.12|34.44|32.04|34.54|32.14|34.42|32.02|0
1732148400000|2024-11-21 00:20:00|34.42|32.02|34.58|32.18|34.61|32.21|34.4|32|0
1732148700000|2024-11-21 00:25:00|34.56|32.16|34.77|32.37|34.77|32.37|34.56|32.16|0
1732149000000|2024-11-21 00:30:00|34.79|32.39|34.97|32.57|35.02|32.62|34.79|32.39|0
1732149300000|2024-11-21 00:35:00|34.96|32.56|34.89|32.49|35.08|32.68|34.85|32.45|0
1732149600000|2024-11-21 00:40:00|34.87|32.47|34.81|32.41|34.93|32.53|34.65|32.25|0
1732149900000|2024-11-21 00:45:00|34.78|32.38|35.23|32.83|35.26|32.86|34.76|32.36|0
1732150200000|2024-11-21 00:50:00|35.26|32.86|35.24|32.84|35.33|32.93|35.14|32.74|0
1732150500000|2024-11-21 00:55:00|35.25|32.85|35.54|33.14|35.58|33.18|35.2|32.8|0
1732150800000|2024-11-21 01:00:00|35.55|33.15|35.45|33.05|35.6|33.2|35.26|32.86|0
1732151100000|2024-11-21 01:05:00|35.46|33.06|35.22|32.82|35.49|33.09|35.17|32.77|0
1732151400000|2024-11-21 01:10:00|35.23|32.83|35.66|33.26|35.7|33.3|35.22|32.82|0
1732151700000|2024-11-21 01:15:00|35.68|33.28|35.4|33|35.81|33.41|34.39|31.99|0
1732152000000|2024-11-21 01:20:00|35.39|32.99|35.29|32.89|35.46|33.06|35.29|32.89|0
1732152300000|2024-11-21 01:25:00|35.3|32.9|35.4|33|35.46|33.06|35.27|32.87|0
1732152600000|2024-11-21 01:30:00|35.3|33.1|35.1|32.9|35.31|33.11|35.02|32.82|0
1732152900000|2024-11-21 01:35:00|35.08|32.88|35.44|33.24|35.57|33.37|35.02|32.82|0
1732153200000|2024-11-21 01:40:00|35.43|33.23|35.36|33.16|35.55|33.35|35.36|33.16|0
1732153500000|2024-11-21 01:45:00|35.33|33.13|35.4|33.2|35.42|33.22|35.1|32.9|0
1732153800000|2024-11-21 01:50:00|35.44|33.24|35.74|33.54|35.76|33.56|35.44|33.24|0
1732154100000|2024-11-21 01:55:00|35.71|33.51|35.69|33.49|35.82|33.62|35.69|33.49|0
1732154400000|2024-11-21 02:00:00|35.7|33.5|35.6|33.4|35.7|33.5|35.54|33.34|0
1732154700000|2024-11-21 02:05:00|35.58|33.38|35.44|33.24|35.71|33.51|35.44|33.24|0
1732155000000|2024-11-21 02:10:00|35.47|33.27|35.39|33.19|35.47|33.27|35.35|33.15|0
1732155300000|2024-11-21 02:15:00|35.37|33.17|35.3|33.1|35.42|33.22|35.28|33.08|0
1732155600000|2024-11-21 02:20:00|35.28|33.08|35.26|33.06|35.28|33.08|35.14|32.94|0
1732155900000|2024-11-21 02:25:00|35.28|33.08|35.23|33.03|35.36|33.16|35.17|32.97|0
1732156200000|2024-11-21 02:30:00|35.24|33.04|35.25|33.05|35.32|33.12|35.08|32.88|0
1732156500000|2024-11-21 02:35:00|35.27|33.07|35.27|33.07|35.32|33.12|35.21|33.01|0
1732156800000|2024-11-21 02:40:00|35.25|33.05|35.45|33.25|35.46|33.26|35.24|33.04|0
1732157100000|2024-11-21 02:45:00|35.44|33.24|35.25|33.05|35.44|33.24|35.22|33.02|0
1732157400000|2024-11-21 02:50:00|35.27|33.07|35.37|33.17|35.42|33.22|35.22|33.02|0
1732157700000|2024-11-21 02:55:00|35.38|33.18|35.33|33.13|35.41|33.21|35.3|33.1|0
1732158000000|2024-11-21 03:00:00|35.29|33.09|35.2|33|35.31|33.11|35.18|32.98|0
1732158300000|2024-11-21 03:05:00|35.22|33.02|35.15|32.95|35.24|33.04|35.11|32.91|0
1732158600000|2024-11-21 03:10:00|35.13|32.93|35.17|32.97|35.24|33.04|35.11|32.91|0
1732158900000|2024-11-21 03:15:00|35.16|32.96|34.98|32.78|35.17|32.97|34.94|32.74|0
1732159200000|2024-11-21 03:20:00|34.99|32.79|34.79|32.59|35|32.8|34.75|32.55|0
1732159500000|2024-11-21 03:25:00|34.77|32.57|34.73|32.53|34.79|32.59|34.73|32.53|0
1732159800000|2024-11-21 03:30:00|34.74|32.54|34.75|32.55|34.79|32.59|34.73|32.53|0
1732160100000|2024-11-21 03:35:00|34.77|32.57|34.68|32.48|34.77|32.57|34.66|32.46|0
1732160400000|2024-11-21 03:40:00|34.69|32.49|34.85|32.65|34.85|32.65|34.69|32.49|0
1732160700000|2024-11-21 03:45:00|34.87|32.67|34.89|32.69|34.93|32.73|34.8|32.6|0
1732161000000|2024-11-21 03:50:00|34.87|32.67|35.1|32.9|35.12|32.92|34.87|32.67|0
1732161300000|2024-11-21 03:55:00|35.12|32.92|35.14|32.94|35.23|33.03|35.05|32.85|0
1732161600000|2024-11-21 04:00:00|35.16|32.96|35.19|32.99|35.43|33.23|35.16|32.96|0
1732161900000|2024-11-21 04:05:00|35.18|32.98|34.9|32.7|35.2|33|34.84|32.64|0
1732162200000|2024-11-21 04:10:00|34.92|32.72|34.73|32.53|34.92|32.72|34.69|32.49|0
1732162500000|2024-11-21 04:15:00|34.75|32.55|34.81|32.61|34.84|32.64|34.73|32.53|0
1732162800000|2024-11-21 04:20:00|34.8|32.6|34.79|32.59|34.81|32.61|34.75|32.55|0
1732163100000|2024-11-21 04:25:00|34.8|32.6|34.92|32.72|34.92|32.72|34.77|32.57|0
1732163400000|2024-11-21 04:30:00|34.89|32.69|34.81|32.61|34.91|32.71|34.75|32.55|0
1732163700000|2024-11-21 04:35:00|34.8|32.6|34.79|32.59|34.82|32.62|34.7|32.5|0
1732164000000|2024-11-21 04:40:00|34.81|32.61|34.81|32.61|34.81|32.61|34.81|32.61|0
1732164300000|2024-11-21 04:45:00|34.74|32.54|34.73|32.53|34.83|32.63|34.73|32.53|0
1732164600000|2024-11-21 04:50:00|34.74|32.54|34.76|32.56|34.82|32.62|34.72|32.52|0
1732164900000|2024-11-21 04:55:00|34.74|32.54|34.77|32.57|34.77|32.57|34.72|32.52|0
1732165200000|2024-11-21 05:00:00|34.74|32.54|34.74|32.54|34.8|32.6|34.71|32.51|0
1732165500000|2024-11-21 05:05:00|34.73|32.53|34.65|32.45|34.73|32.53|34.63|32.43|0
1732165800000|2024-11-21 05:10:00|34.66|32.46|34.65|32.45|34.68|32.48|34.63|32.43|0
1732166100000|2024-11-21 05:15:00|34.66|32.46|34.47|32.27|34.66|32.46|34.46|32.26|0
1732166400000|2024-11-21 05:20:00|34.46|32.26|34.31|32.11|34.48|32.28|34.3|32.1|0
1732166700000|2024-11-21 05:25:00|34.29|32.09|34.37|32.17|34.39|32.19|34.29|32.09|0
1732167000000|2024-11-21 05:30:00|34.38|32.18|34.47|32.27|34.49|32.29|34.37|32.17|0
1732167300000|2024-11-21 05:35:00|34.5|32.3|34.7|32.5|34.76|32.56|34.47|32.27|0
1732167600000|2024-11-21 05:40:00|34.68|32.48|34.65|32.45|34.9|32.7|34.64|32.44|0
1732167900000|2024-11-21 05:45:00|34.64|32.44|34.68|32.48|34.72|32.52|34.6|32.4|0
1732168200000|2024-11-21 05:50:00|34.66|32.46|34.65|32.45|34.7|32.5|34.61|32.41|0
1732168500000|2024-11-21 05:55:00|34.63|32.43|34.61|32.41|34.65|32.45|34.55|32.35|0
1732168800000|2024-11-21 06:00:00|34.6|32.4|34.66|32.46|34.68|32.48|34.6|32.4|0
1732169100000|2024-11-21 06:05:00|34.65|32.45|34.57|32.37|34.8|32.6|34.54|32.34|0
1732169400000|2024-11-21 06:10:00|34.52|32.32|34.56|32.36|34.67|32.47|34.52|32.32|0
1732169700000|2024-11-21 06:15:00|34.54|32.34|34.58|32.38|34.67|32.47|34.48|32.28|0
1732170000000|2024-11-21 06:20:00|34.6|32.4|34.62|32.42|34.7|32.5|34.6|32.4|0
1732170300000|2024-11-21 06:25:00|34.6|32.4|34.45|32.25|34.64|32.44|34.43|32.23|0
1732170600000|2024-11-21 06:30:00|34.43|32.23|34.37|32.17|34.49|32.29|34.37|32.17|0
1732170900000|2024-11-21 06:35:00|34.36|32.16|34.49|32.29|34.58|32.38|34.36|32.16|0
1732171200000|2024-11-21 06:40:00|34.47|32.27|34.41|32.21|34.49|32.29|34.37|32.17|0
1732171500000|2024-11-21 06:45:00|34.39|32.19|34.47|32.27|34.47|32.27|34.39|32.19|0
1732171800000|2024-11-21 06:50:00|34.46|32.26|34.49|32.29|34.56|32.36|34.41|32.21|0
1732172100000|2024-11-21 06:55:00|34.53|32.33|34.4|32.2|34.53|32.33|34.36|32.16|0
1732172400000|2024-11-21 07:00:00|34.38|32.18|34.07|31.87|34.38|32.18|34.07|31.87|0
1732172700000|2024-11-21 07:05:00|34.01|31.81|34.01|31.81|34.05|31.85|33.82|31.62|0
1732173000000|2024-11-21 07:10:00|33.99|31.79|34.17|31.97|34.21|32.01|33.99|31.79|0
1732173300000|2024-11-21 07:15:00|34.15|31.95|34.19|31.99|34.28|32.08|34.13|31.93|0
1732173600000|2024-11-21 07:20:00|34.21|32.01|34.27|32.07|34.39|32.19|34.2|32|0
1732173900000|2024-11-21 07:25:00|34.29|32.09|35.77|33.13|35.97|33.44|34.23|32.03|0
1732174200000|2024-11-21 07:30:00|35.56|32.92|35.68|33.04|35.68|33.04|35.17|32.53|0
1732174500000|2024-11-21 07:35:00|35.77|33.13|35.42|32.78|35.97|33.33|35.26|32.62|0
1732174800000|2024-11-21 07:40:00|35.44|32.8|35.22|32.58|35.7|33.06|35.17|32.53|0
1732175100000|2024-11-21 07:45:00|35.26|32.62|34.79|32.15|35.4|32.76|34.71|32.07|0
1732175400000|2024-11-21 07:50:00|34.75|32.11|34.52|31.88|34.81|32.17|34.42|31.78|0
1732175700000|2024-11-21 07:55:00|34.53|31.89|34.9|32.26|34.94|32.3|34.5|31.86|0
1732176000000|2024-11-21 08:00:00|34.85|32.21|34.65|32.01|35.06|32.42|34.42|31.78|0
1732176300000|2024-11-21 08:05:00|34.66|32.02|35.35|32.71|35.5|32.86|34.63|31.99|0
1732176600000|2024-11-21 08:10:00|35.36|32.72|35.21|32.57|35.46|32.82|34.98|32.34|0
1732176900000|2024-11-21 08:15:00|35.29|32.65|35.47|32.83|35.83|33.19|35.28|32.64|0
1732177200000|2024-11-21 08:20:00|35.39|32.75|35.71|33.07|35.79|33.15|34.99|32.35|0
1732177500000|2024-11-21 08:25:00|35.62|32.98|35.43|32.79|35.83|33.19|35.37|32.73|0
1732177800000|2024-11-21 08:30:00|35.51|32.87|35.32|32.68|35.78|33.14|35.15|32.51|0
1732178100000|2024-11-21 08:35:00|35.33|32.69|35.59|32.95|35.74|33.1|35.21|32.57|0
1732178400000|2024-11-21 08:40:00|35.58|32.94|35.8|33.16|35.83|33.19|35.47|32.83|0
1732178700000|2024-11-21 08:45:00|35.83|33.19|35.36|32.72|35.85|33.21|35.33|32.69|0
1732179000000|2024-11-21 08:50:00|35.37|32.73|35.09|32.45|35.44|32.8|35.04|32.4|0
1732179300000|2024-11-21 08:55:00|35.08|32.44|35.08|32.44|35.19|32.55|34.91|32.27|0
1732179600000|2024-11-21 09:00:00|35.12|32.48|35.56|32.92|35.7|33.06|35.12|32.48|0
1732179900000|2024-11-21 09:05:00|35.48|32.84|35.99|33.35|35.99|33.35|35.35|32.71|0
1732180200000|2024-11-21 09:10:00|35.94|33.3|35.47|32.83|35.99|33.35|35.47|32.83|0
1732180500000|2024-11-21 09:15:00|35.49|32.85|36.31|33.67|36.31|33.67|35.49|32.85|0
1732180800000|2024-11-21 09:20:00|36.28|33.64|36.22|33.58|36.36|33.72|36|33.36|0
1732181100000|2024-11-21 09:25:00|36.23|33.59|36.43|33.79|36.48|33.84|35.9|33.26|0
1732181400000|2024-11-21 09:30:00|36.41|33.77|36.14|33.5|36.48|33.84|35.96|33.32|0
1732181700000|2024-11-21 09:35:00|36.13|33.49|36.24|33.6|36.34|33.7|36.04|33.4|0
1732182000000|2024-11-21 09:40:00|36.26|33.62|35.87|33.23|36.27|33.63|35.66|33.02|0
1732182300000|2024-11-21 09:45:00|35.85|33.21|35.93|33.29|36.02|33.38|35.42|32.78|0
1732182600000|2024-11-21 09:50:00|35.91|33.27|35.95|33.31|36.04|33.4|35.85|33.21|0
1732182900000|2024-11-21 09:55:00|35.96|33.32|35.86|33.22|36.01|33.37|35.71|33.07|0
1732183200000|2024-11-21 10:00:00|35.82|33.18|35.86|33.22|36.1|33.46|35.76|33.12|0
1732183500000|2024-11-21 10:05:00|35.88|33.24|35.45|32.81|35.88|33.24|35.41|32.77|0
1732183800000|2024-11-21 10:10:00|35.44|32.8|35.71|33.07|35.76|33.12|35.43|32.79|0
1732184100000|2024-11-21 10:15:00|35.73|33.09|35.72|33.08|35.77|33.13|35.62|32.98|0
1732184400000|2024-11-21 10:20:00|35.73|33.09|35.62|32.98|35.84|33.2|35.58|32.94|0
1732184700000|2024-11-21 10:25:00|35.66|33.02|35.69|33.05|35.95|33.31|35.6|32.96|0
1732185000000|2024-11-21 10:30:00|35.7|33.06|35.34|33.14|35.75|33.26|35.24|32.93|0
1732185300000|2024-11-21 10:35:00|35.33|33.13|35.07|32.87|35.33|33.13|34.99|32.79|0
1732185600000|2024-11-21 10:40:00|35.06|32.86|34.94|32.74|35.11|32.91|34.92|32.72|0
1732185900000|2024-11-21 10:45:00|34.92|32.72|35.08|32.88|35.13|32.93|34.92|32.72|0
1732186200000|2024-11-21 10:50:00|35.09|32.89|35.19|32.99|35.21|33.01|35|32.8|0
1732186500000|2024-11-21 10:55:00|35.21|33.01|35.06|32.86|35.28|33.08|35.01|32.81|0
1732186800000|2024-11-21 11:00:00|35.04|32.84|34.81|32.61|35.06|32.86|34.6|32.4|0
1732187100000|2024-11-21 11:05:00|34.83|32.63|34.28|32.08|34.92|32.72|34.28|32.08|0
1732187400000|2024-11-21 11:10:00|34.31|32.11|34.32|32.12|34.53|32.33|34.31|32.11|0
1732187700000|2024-11-21 11:15:00|34.31|32.11|33.99|31.79|34.37|32.17|33.91|31.71|0
1732188000000|2024-11-21 11:20:00|34|31.8|33.85|31.65|34.14|31.94|33.79|31.59|0
1732188300000|2024-11-21 11:25:00|33.83|31.63|33.45|31.25|34.8|32.6|33.45|31.25|0
1732188600000|2024-11-21 11:30:00|33.41|31.21|33.34|31.14|33.81|31.61|33.31|31.11|0
1732188900000|2024-11-21 11:35:00|33.32|31.12|33.54|31.34|33.62|31.42|33.19|30.99|0
1732189200000|2024-11-21 11:40:00|33.52|31.32|33.26|31.06|33.58|31.38|33.24|31.04|0
1732189500000|2024-11-21 11:45:00|33.24|31.04|33.3|31.1|33.37|31.17|33.16|30.96|0
1732189800000|2024-11-21 11:50:00|33.29|31.09|33.26|31.06|33.52|31.32|33.22|31.02|0
1732190100000|2024-11-21 11:55:00|33.3|31.1|33.19|30.99|33.32|31.12|33.15|30.95|0
1732190400000|2024-11-21 12:00:00|33.23|31.03|32.73|30.53|33.33|31.13|32.73|30.53|0
1732190700000|2024-11-21 12:05:00|32.75|30.55|32.62|30.42|33.26|31.06|32.56|30.36|0
1732191000000|2024-11-21 12:10:00|32.6|30.4|32.4|30.2|32.64|30.44|32.34|30.14|0
1732191300000|2024-11-21 12:15:00|32.38|30.18|31.93|29.73|32.38|30.18|31.87|29.67|0
1732191600000|2024-11-21 12:20:00|31.91|29.71|32.08|29.88|32.09|29.89|31.89|29.69|0
1732191900000|2024-11-21 12:25:00|32.04|29.84|32.2|30|32.28|30.08|31.91|29.71|0
1732192200000|2024-11-21 12:30:00|32.14|29.94|32.27|30.07|32.43|30.23|31.98|29.78|0
1732192500000|2024-11-21 12:35:00|32.29|30.09|32.31|30.11|32.51|30.31|32.21|30.01|0
1732192800000|2024-11-21 12:40:00|32.27|30.07|31.79|29.59|32.27|30.07|31.77|29.57|0
1732193100000|2024-11-21 12:45:00|31.8|29.6|33.28|31.08|33.34|31.14|31.77|29.57|0
1732193400000|2024-11-21 12:50:00|33.27|31.07|33.57|31.37|33.62|31.42|33.24|31.04|0
1732193700000|2024-11-21 12:55:00|33.61|31.41|33.45|31.25|33.61|31.41|33.35|31.15|0
1732194000000|2024-11-21 13:00:00|33.42|31.22|33.45|31.25|33.47|31.27|33.29|31.09|0
1732194300000|2024-11-21 13:05:00|33.44|31.24|33.47|31.27|33.47|31.27|33.22|31.02|0
1732194600000|2024-11-21 13:10:00|33.45|31.25|32.76|30.56|33.45|31.25|32.75|30.55|0
1732194900000|2024-11-21 13:15:00|32.78|30.58|32.29|30.09|32.78|30.58|32.27|30.07|0
1732195200000|2024-11-21 13:20:00|32.25|30.05|32.65|30.45|32.81|30.61|32.22|30.02|0
1732195500000|2024-11-21 13:25:00|32.63|30.43|32.58|30.38|32.71|30.51|32.53|30.33|0
1732195800000|2024-11-21 13:30:00|32.5|30.3|32.09|29.89|32.52|30.32|31.87|29.67|0
1732196100000|2024-11-21 13:35:00|32.07|29.87|31.85|29.65|32.07|29.87|31.84|29.64|0
1732196400000|2024-11-21 13:40:00|31.87|29.67|31.95|29.75|32.04|29.84|31.81|29.61|0
1732196700000|2024-11-21 13:45:00|31.93|29.73|32.16|29.96|32.41|30.21|31.93|29.73|0
1732197000000|2024-11-21 13:50:00|32.14|29.94|32.39|30.19|32.52|30.32|32.14|29.94|0
1732197300000|2024-11-21 13:55:00|32.41|30.21|31.67|29.47|32.44|30.24|31.5|29.3|0
1732197600000|2024-11-21 14:00:00|31.63|29.43|31.23|29.03|31.64|29.44|31.21|29.01|0
1732197900000|2024-11-21 14:05:00|31.25|29.05|31.26|29.06|31.38|29.18|31.17|28.97|0
1732198200000|2024-11-21 14:10:00|31.28|29.08|31.09|28.89|31.45|29.25|31.05|28.85|0
1732198500000|2024-11-21 14:15:00|31.07|28.87|31.1|28.9|31.14|28.94|30.93|28.73|0
1732198800000|2024-11-21 14:20:00|31.08|28.88|30.33|28.13|31.08|28.88|30.31|28.11|0
1732199100000|2024-11-21 14:25:00|30.41|28.21|30.39|28.19|30.41|28.21|30.11|27.91|0
1732199400000|2024-11-21 14:30:00|30.46|28.26|31.75|29.55|31.91|29.71|30.27|28.07|0
1732199700000|2024-11-21 14:35:00|31.73|29.53|34.09|31.45|34.25|32.02|31.73|29.53|0
1732200000000|2024-11-21 14:40:00|34.11|31.47|33.53|30.89|34.47|31.83|31.91|29.27|0
1732200300000|2024-11-21 14:45:00|33.47|30.83|32.24|29.6|33.49|30.85|32.15|29.51|0
1732200600000|2024-11-21 14:50:00|32.33|29.69|33.1|30.46|33.2|30.56|32.04|29.4|0
1732200900000|2024-11-21 14:55:00|33.06|30.42|33.5|30.86|33.83|31.19|32.68|30.04|0
1732201200000|2024-11-21 15:00:00|33.54|30.9|34.98|32.12|35.27|32.41|33.4|30.76|0
1732201500000|2024-11-21 15:05:00|35.01|32.15|34.85|31.99|35.5|32.64|34.78|31.92|0
1732201800000|2024-11-21 15:10:00|34.89|32.03|33.66|30.8|35.07|32.21|33.58|30.72|0
1732202100000|2024-11-21 15:15:00|33.56|30.7|33.9|31.04|34.65|31.79|33.24|30.38|0
1732202400000|2024-11-21 15:20:00|33.87|31.01|34.82|32.29|35.05|32.52|32.93|30.4|0
1732202700000|2024-11-21 15:25:00|34.76|32.23|36.35|33.82|36.55|34.02|34.48|31.95|0
1732203000000|2024-11-21 15:30:00|36.48|33.95|36.49|33.52|36.68|34.06|36.2|33.26|0
1732203300000|2024-11-21 15:35:00|36.51|33.54|36.73|33.76|36.83|33.86|36.04|33.07|0
1732203600000|2024-11-21 15:40:00|36.79|33.82|36.27|33.3|36.9|33.93|35.72|32.75|0
1732203900000|2024-11-21 15:45:00|36.23|33.26|35.08|32.11|36.29|33.32|35.04|32.07|0
1732204200000|2024-11-21 15:50:00|35.1|32.13|34.17|31.97|35.37|32.83|34.17|31.97|0
1732204500000|2024-11-21 15:55:00|34.15|31.95|33.4|31.2|34.15|31.95|33.32|31.12|0
1732204800000|2024-11-21 16:00:00|33.36|31.16|33.94|31.74|34.82|32.62|33.06|30.86|0
1732205100000|2024-11-21 16:05:00|33.98|31.78|34.28|32.08|34.45|32.25|33.72|31.52|0
1732205400000|2024-11-21 16:10:00|34.31|32.11|33.82|31.62|34.59|32.39|33.72|31.52|0
1732205700000|2024-11-21 16:15:00|33.8|31.6|34.22|32.02|34.34|32.14|33.68|31.48|0
1732206000000|2024-11-21 16:20:00|34.2|32|33.57|31.37|34.3|32.1|33.55|31.35|0
1732206300000|2024-11-21 16:25:00|33.55|31.35|33.2|31|33.71|31.51|33.18|30.98|0
1732206600000|2024-11-21 16:30:00|33.1|30.9|32.96|30.76|33.31|31.11|32.86|30.66|0
1732206900000|2024-11-21 16:35:00|33.02|30.82|33.79|31.59|33.99|31.79|33.02|30.82|0
1732207200000|2024-11-21 16:40:00|33.73|31.53|33.47|31.27|33.79|31.59|33.37|31.17|0
1732207500000|2024-11-21 16:45:00|33.45|31.25|34.67|32.47|34.94|32.74|33.45|31.25|0
1732207800000|2024-11-21 16:50:00|34.73|32.53|34.63|32.43|34.81|32.61|34.46|32.26|0
1732208100000|2024-11-21 16:55:00|34.71|32.51|34.36|32.16|34.77|32.57|34.28|32.08|0
1732208400000|2024-11-21 17:00:00|34.34|32.14|34.47|32.27|34.75|32.55|34|31.8|0
1732208700000|2024-11-21 17:05:00|34.49|32.29|34.04|31.84|34.49|32.29|34.04|31.84|0
1732209000000|2024-11-21 17:10:00|34.02|31.82|33.99|31.79|34.16|31.96|33.86|31.66|0
1732209300000|2024-11-21 17:15:00|33.98|31.78|33.7|31.5|34|31.8|33.66|31.46|0
1732209600000|2024-11-21 17:20:00|33.66|31.46|33.43|31.23|33.92|31.72|33.31|31.11|0
1732209900000|2024-11-21 17:25:00|33.39|31.19|33|30.8|33.55|31.35|32.76|30.56|0
1732210200000|2024-11-21 17:30:00|32.94|30.74|32.84|30.64|33.04|30.84|32.72|30.52|0
1732210500000|2024-11-21 17:35:00|32.82|30.62|32.74|30.54|32.96|30.76|32.62|30.42|0
1732210800000|2024-11-21 17:40:00|32.76|30.56|32.35|30.15|32.84|30.64|32.27|30.07|0
1732211100000|2024-11-21 17:45:00|32.33|30.13|32.31|30.11|32.35|30.15|32.04|29.84|0
1732211400000|2024-11-21 17:50:00|32.35|30.15|32.29|30.09|32.44|30.24|32.17|29.97|0
1732211700000|2024-11-21 17:55:00|32.4|30.2|32.37|30.17|32.52|30.32|32.23|30.03|0
1732212000000|2024-11-21 18:00:00|32.36|30.16|32.18|29.98|33.26|31.06|32.18|29.98|0
1732212300000|2024-11-21 18:05:00|32.22|30.02|31.93|29.73|32.23|30.03|31.8|29.6|0
1732212600000|2024-11-21 18:10:00|31.92|29.72|31.91|29.71|31.92|29.72|31.6|29.4|0
1732212900000|2024-11-21 18:15:00|31.89|29.69|32.08|29.88|32.23|30.03|31.85|29.65|0
1732213200000|2024-11-21 18:20:00|32.11|29.91|31.92|29.72|32.23|30.03|31.86|29.66|0
1732213500000|2024-11-21 18:25:00|31.88|29.68|32.02|29.82|32.09|29.89|31.73|29.53|0
1732213800000|2024-11-21 18:30:00|32.01|29.81|31.83|29.63|32.01|29.81|31.76|29.56|0
1732214100000|2024-11-21 18:35:00|31.81|29.61|32.17|29.97|32.31|30.11|31.76|29.56|0
1732214400000|2024-11-21 18:40:00|32.16|29.96|32.12|29.92|32.4|30.2|32.06|29.86|0
1732214700000|2024-11-21 18:45:00|32.1|29.9|32.25|30.05|32.25|30.05|31.99|29.79|0
1732215000000|2024-11-21 18:50:00|32.27|30.07|32.05|29.85|32.4|30.2|32.05|29.85|0
1732215300000|2024-11-21 18:55:00|32.04|29.84|32.01|29.81|32.13|29.93|31.88|29.68|0
1732215600000|2024-11-21 19:00:00|32.07|29.87|32.03|29.83|32.19|29.99|31.88|29.68|0
1732215900000|2024-11-21 19:05:00|32.05|29.85|32.51|30.31|32.51|30.31|32.03|29.83|0
1732216200000|2024-11-21 19:10:00|32.55|30.35|32.32|30.12|32.63|30.43|32.26|30.06|0
1732216500000|2024-11-21 19:15:00|32.3|30.1|32.68|30.48|32.7|30.5|32.24|30.04|0
1732216800000|2024-11-21 19:20:00|32.66|30.46|32.06|29.86|32.68|30.48|31.99|29.79|0
1732217100000|2024-11-21 19:25:00|32.04|29.84|32.02|29.82|32.21|30.01|31.95|29.75|0
1732217400000|2024-11-21 19:30:00|32|29.8|32.12|29.92|32.31|30.11|31.99|29.79|0
1732217700000|2024-11-21 19:35:00|32.1|29.9|31.85|29.65|32.19|29.99|31.85|29.65|0
1732218000000|2024-11-21 19:40:00|31.87|29.67|31.98|29.78|32.06|29.86|31.83|29.63|0
1732218300000|2024-11-21 19:45:00|32|29.8|32.07|29.87|32.21|30.01|31.96|29.76|0
1732218600000|2024-11-21 19:50:00|32.11|29.91|32.13|29.93|32.42|30.22|32.09|29.89|0
1732218900000|2024-11-21 19:55:00|32.11|29.91|31.88|29.68|32.11|29.91|31.88|29.68|0
1732219200000|2024-11-21 20:00:00|31.9|29.7|31.76|29.56|32|29.8|31.64|29.44|0
1732219500000|2024-11-21 20:05:00|31.74|29.54|31.59|29.39|31.8|29.6|31.55|29.35|0
1732219800000|2024-11-21 20:10:00|31.65|29.45|31.68|29.48|31.68|29.48|31.51|29.31|0
1732220100000|2024-11-21 20:15:00|31.7|29.5|31.66|29.46|31.74|29.54|31.61|29.41|0
1732220400000|2024-11-21 20:20:00|31.67|29.47|31.75|29.55|31.78|29.58|31.61|29.41|0
1732220700000|2024-11-21 20:25:00|31.76|29.56|31.66|29.46|31.78|29.58|31.6|29.4|0
1732221000000|2024-11-21 20:30:00|31.64|29.44|31.94|29.74|31.98|29.78|31.62|29.42|0
1732221300000|2024-11-21 20:35:00|31.96|29.76|32.09|29.89|32.4|30.2|31.92|29.72|0
1732221600000|2024-11-21 20:40:00|32.11|29.91|32.09|29.89|32.36|30.16|32.06|29.86|0
1732221900000|2024-11-21 20:45:00|32.11|29.91|32.11|29.91|32.24|30.04|32|29.8|0
1732222200000|2024-11-21 20:50:00|32.22|30.02|31.79|29.59|32.38|30.18|31.77|29.57|0
1732222500000|2024-11-21 20:55:00|31.92|29.72|32.13|29.93|32.15|29.95|31.86|29.66|0
1732222800000|2024-11-21 21:00:00|32.07|29.87|32.01|29.81|32.17|29.97|31.97|29.77|0
1732223100000|2024-11-21 21:05:00|32.03|29.83|32.11|29.91|32.16|29.96|32.03|29.83|0
1732223400000|2024-11-21 21:10:00|32.12|29.92|32.16|29.96|32.18|29.98|32.05|29.85|0
1732223700000|2024-11-21 21:15:00|32.26|29.86|32.34|29.94|32.34|29.94|32.24|29.84|0
1732224000000|2024-11-21 21:20:00|32.32|29.92|32.43|30.03|32.51|30.11|32.26|29.86|0
1732224300000|2024-11-21 21:25:00|32.45|30.05|32.47|30.07|32.52|30.12|32.45|30.05|0
1732224600000|2024-11-21 21:30:00|32.48|30.08|32.39|29.99|32.48|30.08|32.33|29.93|0
1732224900000|2024-11-21 21:35:00|32.37|29.97|32.43|30.03|32.45|30.05|32.31|29.91|0
1732225200000|2024-11-21 21:40:00|32.44|30.04|32.42|30.02|32.52|30.12|32.42|30.02|0
1732225500000|2024-11-21 21:45:00|32.46|30.06|32.4|30|32.5|30.1|32.39|29.99|0
1732225800000|2024-11-21 21:50:00|32.38|29.98|32.38|29.98|32.4|30|32.27|29.87|0
1732226100000|2024-11-21 21:55:00|32.4|30|32.46|30.06|32.46|30.06|32.38|29.98|0
1732226400000|2024-11-21 22:00:00|32.45|30.05|32.48|30.08|32.48|30.08|32.44|30.04|0
1732226700000|2024-11-21 22:05:00|32.5|30.1|32.56|30.16|32.56|30.16|32.46|30.06|0
1732227000000|2024-11-21 22:10:00|32.55|30.15|32.49|30.09|32.57|30.17|32.46|30.06|0
1732227300000|2024-11-21 22:15:00|32.48|30.08|32.48|30.08|32.48|30.08|32.48|30.08|0
1732227600000|2024-11-21 22:20:00|32.49|30.09|32.47|30.07|32.51|30.11|32.47|30.07|0
1732227900000|2024-11-21 22:25:00|32.46|30.06|32.46|30.06|32.47|30.07|32.46|30.06|0
1732228200000|2024-11-21 22:30:00|32.44|30.04|32.48|30.08|32.48|30.08|32.44|30.04|0
1732228800000|2024-11-21 22:40:00|32.47|30.07|32.5|30.1|32.5|30.1|32.46|30.06|0
1732229400000|2024-11-21 22:50:00|32.51|30.11|32.53|30.13|32.53|30.13|32.51|30.11|0
1732229700000|2024-11-21 22:55:00|32.54|30.14|32.53|30.13|32.54|30.14|32.53|30.13|0
1732230000000|2024-11-21 23:00:00|32.54|30.14|32.64|30.24|32.83|30.43|32.54|30.14|0
1732230300000|2024-11-21 23:05:00|32.62|30.22|32.63|30.23|32.69|30.29|32.56|30.16|0
1732230600000|2024-11-21 23:10:00|32.61|30.21|32.67|30.27|32.7|30.3|32.52|30.12|0
1732230900000|2024-11-21 23:15:00|32.66|30.26|32.7|30.3|32.72|30.32|32.63|30.23|0
1732231200000|2024-11-21 23:20:00|32.72|30.32|32.62|30.22|32.79|30.39|32.62|30.22|0
1732231500000|2024-11-21 23:25:00|32.6|30.2|32.43|30.03|32.6|30.2|32.41|30.01|0
1732231800000|2024-11-21 23:30:00|32.41|30.01|32.37|29.97|32.45|30.05|32.35|29.95|0
1732232100000|2024-11-21 23:35:00|32.35|29.95|32.46|30.06|32.46|30.06|32.31|29.91|0
1732232400000|2024-11-21 23:40:00|32.42|30.02|32.46|30.06|32.47|30.07|32.4|30|0
1732232700000|2024-11-21 23:45:00|32.47|30.07|32.56|30.16|32.56|30.16|32.47|30.07|0
1732233000000|2024-11-21 23:50:00|32.58|30.18|32.65|30.25|32.81|30.41|32.58|30.18|0
1732233300000|2024-11-21 23:55:00|32.64|30.24|32.63|30.23|32.67|30.27|32.53|30.13|0
1732233600000|2024-11-22 00:00:00|32.7|30.3|32.32|29.92|32.77|30.37|32.32|29.92|0
1732233900000|2024-11-22 00:05:00|32.34|29.94|32.37|29.97|32.43|30.03|32.24|29.84|0
1732234200000|2024-11-22 00:10:00|32.36|29.96|32.45|30.05|32.55|30.15|32.35|29.95|0
1732234500000|2024-11-22 00:15:00|32.47|30.07|32.35|29.95|32.51|30.11|32.3|29.9|0
1732234800000|2024-11-22 00:20:00|32.33|29.93|32.37|29.97|32.45|30.05|32.31|29.91|0
1732235100000|2024-11-22 00:25:00|32.39|29.99|32.35|29.95|32.39|29.99|32.27|29.87|0
1732235400000|2024-11-22 00:30:00|32.37|29.97|32.56|30.16|32.6|30.2|32.35|29.95|0
1732235700000|2024-11-22 00:35:00|32.54|30.14|32.52|30.12|32.56|30.16|32.44|30.04|0
1732236000000|2024-11-22 00:40:00|32.54|30.14|32.59|30.19|32.6|30.2|32.54|30.14|0
1732236300000|2024-11-22 00:45:00|32.61|30.21|32.77|30.37|32.77|30.37|32.59|30.19|0
1732236600000|2024-11-22 00:50:00|32.75|30.35|32.54|30.14|32.76|30.36|32.51|30.11|0
1732236900000|2024-11-22 00:55:00|32.53|30.13|32.65|30.25|32.65|30.25|32.49|30.09|0
1732237200000|2024-11-22 01:00:00|32.63|30.23|32.62|30.22|32.63|30.23|32.39|29.99|0
1732237500000|2024-11-22 01:05:00|32.61|30.21|32.39|29.99|32.61|30.21|32.37|29.97|0
1732237800000|2024-11-22 01:10:00|32.38|29.98|32.29|29.89|32.43|30.03|32.29|29.89|0
1732238100000|2024-11-22 01:15:00|32.31|29.91|32.6|30.2|32.61|30.21|31.59|29.19|0
1732238400000|2024-11-22 01:20:00|32.59|30.19|32.42|30.02|32.6|30.2|32.37|29.97|0
1732238700000|2024-11-22 01:25:00|32.44|30.04|32.52|30.12|32.6|30.2|32.39|29.99|0
1732239000000|2024-11-22 01:30:00|32.42|30.22|32.4|30.2|32.42|30.22|32.29|30.09|0
1732239300000|2024-11-22 01:35:00|32.42|30.22|32.36|30.16|32.44|30.24|32.28|30.08|0
1732239600000|2024-11-22 01:40:00|32.37|30.17|32.43|30.23|32.47|30.27|32.34|30.14|0
1732239900000|2024-11-22 01:45:00|32.45|30.25|32.53|30.33|32.55|30.35|32.43|30.23|0
1732240200000|2024-11-22 01:50:00|32.51|30.31|32.41|30.21|32.51|30.31|32.35|30.15|0
1732240500000|2024-11-22 01:55:00|32.39|30.19|32.51|30.31|32.54|30.34|32.35|30.15|0
1732240800000|2024-11-22 02:00:00|32.52|30.32|32.48|30.28|32.54|30.34|32.41|30.21|0
1732241100000|2024-11-22 02:05:00|32.46|30.26|32.62|30.42|32.62|30.42|32.43|30.23|0
1732241400000|2024-11-22 02:10:00|32.64|30.44|32.54|30.34|32.65|30.45|32.5|30.3|0
1732241700000|2024-11-22 02:15:00|32.56|30.36|32.51|30.31|32.56|30.36|32.48|30.28|0
1732242000000|2024-11-22 02:20:00|32.54|30.34|32.52|30.32|32.54|30.34|32.46|30.26|0
1732242300000|2024-11-22 02:25:00|32.5|30.3|32.45|30.25|32.5|30.3|32.42|30.22|0
1732242600000|2024-11-22 02:30:00|32.46|30.26|32.45|30.25|32.5|30.3|32.42|30.22|0
1732242900000|2024-11-22 02:35:00|32.47|30.27|32.2|30|32.47|30.27|32.2|30|0
1732243200000|2024-11-22 02:40:00|32.18|29.98|32.3|30.1|32.35|30.15|32.16|29.96|0
1732243500000|2024-11-22 02:45:00|32.28|30.08|32.22|30.02|32.28|30.08|32.18|29.98|0
1732243800000|2024-11-22 02:50:00|32.24|30.04|32.21|30.01|32.25|30.05|32.2|30|0
1732244100000|2024-11-22 02:55:00|32.2|30|32.2|30|32.23|30.03|32.18|29.98|0
1732244400000|2024-11-22 03:00:00|32.21|30.01|32.19|29.99|32.21|30.01|32.17|29.97|0
1732244700000|2024-11-22 03:05:00|32.21|30.01|32.09|29.89|32.23|30.03|32.09|29.89|0
1732245000000|2024-11-22 03:10:00|32.07|29.87|31.86|29.66|32.07|29.87|31.86|29.66|0
1732245300000|2024-11-22 03:15:00|31.84|29.64|31.86|29.66|31.92|29.72|31.8|29.6|0
1732245600000|2024-11-22 03:20:00|31.88|29.68|31.95|29.75|32.03|29.83|31.88|29.68|0
1732245900000|2024-11-22 03:25:00|31.97|29.77|32.09|29.89|32.09|29.89|31.86|29.66|0
1732246200000|2024-11-22 03:30:00|32.07|29.87|32.36|30.16|32.43|30.23|32.05|29.85|0
1732246500000|2024-11-22 03:35:00|32.37|30.17|32.76|30.56|32.78|30.58|32.35|30.15|0
1732246800000|2024-11-22 03:40:00|32.74|30.54|32.92|30.72|33.1|30.9|32.74|30.54|0
1732247100000|2024-11-22 03:45:00|32.94|30.74|32.79|30.59|32.96|30.76|32.68|30.48|0
1732247400000|2024-11-22 03:50:00|32.8|30.6|32.74|30.54|32.86|30.66|32.7|30.5|0
1732247700000|2024-11-22 03:55:00|32.76|30.56|32.65|30.45|32.76|30.56|32.61|30.41|0
1732248000000|2024-11-22 04:00:00|32.64|30.44|32.46|30.26|32.66|30.46|32.44|30.24|0
1732248300000|2024-11-22 04:05:00|32.44|30.24|32.71|30.51|32.73|30.53|32.44|30.24|0
1732248600000|2024-11-22 04:10:00|32.73|30.53|32.68|30.48|32.75|30.55|32.56|30.36|0
1732248900000|2024-11-22 04:15:00|32.69|30.49|32.59|30.39|32.69|30.49|32.51|30.31|0
1732249200000|2024-11-22 04:20:00|32.57|30.37|32.55|30.35|32.58|30.38|32.47|30.27|0
1732249500000|2024-11-22 04:25:00|32.57|30.37|32.52|30.32|32.59|30.39|32.5|30.3|0
1732249800000|2024-11-22 04:30:00|32.53|30.33|32.39|30.19|32.55|30.35|32.37|30.17|0
1732250100000|2024-11-22 04:35:00|32.38|30.18|32.27|30.07|32.4|30.2|32.2|30|0
1732250400000|2024-11-22 04:40:00|32.28|30.08|32.35|30.15|32.37|30.17|32.24|30.04|0
1732250700000|2024-11-22 04:45:00|32.37|30.17|32.41|30.21|32.47|30.27|32.37|30.17|0
1732251000000|2024-11-22 04:50:00|32.39|30.19|32.33|30.13|32.41|30.21|32.31|30.11|0
1732251300000|2024-11-22 04:55:00|32.35|30.15|32.38|30.18|32.4|30.2|32.35|30.15|0
1732251600000|2024-11-22 05:00:00|32.35|30.15|32.46|30.26|32.51|30.31|32.32|30.12|0
1732251900000|2024-11-22 05:05:00|32.44|30.24|32.4|30.2|32.52|30.32|32.28|30.08|0
1732252200000|2024-11-22 05:10:00|32.39|30.19|32.47|30.27|32.49|30.29|32.36|30.16|0
1732252500000|2024-11-22 05:15:00|32.49|30.29|32.8|30.6|32.88|30.68|32.44|30.24|0
1732252800000|2024-11-22 05:20:00|32.82|30.62|32.71|30.51|32.82|30.62|32.65|30.45|0
1732253100000|2024-11-22 05:25:00|32.69|30.49|32.64|30.44|32.74|30.54|32.61|30.41|0
1732253400000|2024-11-22 05:30:00|32.63|30.43|32.72|30.52|32.76|30.56|32.55|30.35|0
1732253700000|2024-11-22 05:35:00|32.7|30.5|32.64|30.44|32.72|30.52|32.6|30.4|0
1732254000000|2024-11-22 05:40:00|32.66|30.46|32.64|30.44|32.72|30.52|32.56|30.36|0
1732254300000|2024-11-22 05:45:00|32.66|30.46|32.84|30.64|32.87|30.67|32.64|30.44|0
1732254600000|2024-11-22 05:50:00|32.83|30.63|32.81|30.61|32.87|30.67|32.77|30.57|0
1732254900000|2024-11-22 05:55:00|32.83|30.63|32.99|30.79|32.99|30.79|32.81|30.61|0
1732255200000|2024-11-22 06:00:00|32.97|30.77|32.61|30.41|32.99|30.79|32.61|30.41|0
1732255500000|2024-11-22 06:05:00|32.6|30.4|32.44|30.24|32.61|30.41|32.43|30.23|0
1732255800000|2024-11-22 06:10:00|32.42|30.22|32.39|30.19|32.55|30.35|32.39|30.19|0
1732256100000|2024-11-22 06:15:00|32.38|30.18|32.22|30.02|32.38|30.18|32.14|29.94|0
1732256400000|2024-11-22 06:20:00|32.21|30.01|32.15|29.95|32.24|30.04|32.1|29.9|0
1732256700000|2024-11-22 06:25:00|32.14|29.94|32.26|30.06|32.28|30.08|32.14|29.94|0
1732257000000|2024-11-22 06:30:00|32.27|30.07|32.3|30.1|32.43|30.23|32.27|30.07|0
1732257300000|2024-11-22 06:35:00|32.31|30.11|32.3|30.1|32.39|30.19|32.29|30.09|0
1732257600000|2024-11-22 06:40:00|32.31|30.11|32.31|30.11|32.39|30.19|32.25|30.05|0
1732257900000|2024-11-22 06:45:00|32.32|30.12|32.31|30.11|32.37|30.17|32.23|30.03|0
1732258200000|2024-11-22 06:50:00|32.29|30.09|32.34|30.14|32.37|30.17|32.29|30.09|0
1732258500000|2024-11-22 06:55:00|32.32|30.12|32.3|30.1|32.33|30.13|32.28|30.08|0
1732258800000|2024-11-22 07:00:00|32.31|30.11|32.28|30.08|32.46|30.26|32.22|30.02|0
1732259100000|2024-11-22 07:05:00|32.26|30.06|32.13|29.93|32.34|30.14|32.12|29.92|0
1732259400000|2024-11-22 07:10:00|32.11|29.91|32.18|29.98|32.2|30|32.11|29.91|0
1732259700000|2024-11-22 07:15:00|32.2|30|32.2|30|32.27|30.07|32.15|29.95|0
1732260000000|2024-11-22 07:20:00|32.22|30.02|32.12|29.92|32.28|30.08|32.1|29.9|0
1732260300000|2024-11-22 07:25:00|32.11|29.91|32.16|29.96|32.22|30.02|32.1|29.9|0
1732260600000|2024-11-22 07:30:00|32.17|29.97|31.81|29.61|32.17|29.97|31.8|29.6|0
1732260900000|2024-11-22 07:35:00|31.8|29.6|31.87|29.67|31.92|29.72|31.77|29.57|0
1732261200000|2024-11-22 07:40:00|31.88|29.68|31.9|29.7|31.92|29.72|31.79|29.59|0
1732261500000|2024-11-22 07:45:00|31.88|29.68|31.92|29.72|31.93|29.73|31.82|29.62|0
1732261800000|2024-11-22 07:50:00|31.95|29.75|31.9|29.7|32.03|29.83|31.77|29.57|0
1732262100000|2024-11-22 07:55:00|31.91|29.71|31.93|29.73|31.94|29.74|31.8|29.6|0
1732262400000|2024-11-22 08:00:00|31.9|29.7|31.92|29.72|31.92|29.72|31.65|29.45|0
1732262700000|2024-11-22 08:05:00|31.91|29.71|31.61|29.41|31.91|29.71|31.61|29.41|0
1732263000000|2024-11-22 08:10:00|31.59|29.39|31.69|29.49|31.89|29.69|31.57|29.37|0
1732263300000|2024-11-22 08:15:00|31.91|29.71|32.16|29.96|32.18|29.98|31.91|29.71|0
1732263600000|2024-11-22 08:20:00|32.2|30|31.76|29.56|32.22|30.02|31.76|29.56|0
1732263900000|2024-11-22 08:25:00|31.77|29.57|31.84|29.64|32.1|29.9|31.73|29.53|0
1732264200000|2024-11-22 08:30:00|32.01|29.81|32.02|29.82|32.1|29.9|31.85|29.65|0
1732264500000|2024-11-22 08:35:00|32|29.8|31.94|29.74|32.06|29.86|31.71|29.51|0
1732264800000|2024-11-22 08:40:00|31.92|29.72|31.93|29.73|32.06|29.86|31.84|29.64|0
1732265100000|2024-11-22 08:45:00|31.94|29.74|31.89|29.69|32.07|29.87|31.84|29.64|0
1732265400000|2024-11-22 08:50:00|31.88|29.68|31.97|29.77|32.01|29.81|31.83|29.63|0
1732265700000|2024-11-22 08:55:00|31.98|29.78|32.01|29.81|32.05|29.85|31.9|29.7|0
1732266000000|2024-11-22 09:00:00|32.03|29.83|32.05|29.85|32.34|30.14|32.03|29.83|0
1732266300000|2024-11-22 09:05:00|32.03|29.83|32.49|30.29|32.57|30.37|31.97|29.77|0
1732266600000|2024-11-22 09:10:00|32.53|30.33|32.64|30.44|32.71|30.51|32.51|30.31|0
1732266900000|2024-11-22 09:15:00|32.63|30.43|32.72|30.52|32.72|30.52|32.51|30.31|0
1732267200000|2024-11-22 09:20:00|32.7|30.5|33|30.8|33|30.8|32.57|30.37|0
1732267500000|2024-11-22 09:25:00|33.03|30.83|33.55|31.35|33.8|31.6|33.02|30.82|0
1732267800000|2024-11-22 09:30:00|33.65|31.45|34.15|31.95|35.47|33.27|33.54|31.34|0
1732268100000|2024-11-22 09:35:00|34.14|31.94|34.18|31.98|34.31|32.11|33.99|31.79|0
1732268400000|2024-11-22 09:40:00|34.23|32.03|33.97|31.77|34.35|32.15|33.88|31.68|0
1732268700000|2024-11-22 09:45:00|33.98|31.78|33.58|31.38|34.04|31.84|33.57|31.37|0
1732269000000|2024-11-22 09:50:00|33.56|31.36|33.2|31|33.72|31.52|33.14|30.94|0
1732269300000|2024-11-22 09:55:00|33.18|30.98|32.66|30.46|33.7|31.5|32.62|30.42|0
1732269600000|2024-11-22 10:00:00|32.63|30.43|33.09|30.89|33.15|30.95|32.63|30.43|0
1732269900000|2024-11-22 10:05:00|33.15|30.95|33.48|31.28|33.5|31.3|33.01|30.81|0
1732270200000|2024-11-22 10:10:00|33.5|31.3|33.53|31.33|33.91|31.71|33.38|31.18|0
1732270500000|2024-11-22 10:15:00|33.58|31.38|33.37|31.17|33.58|31.38|33.26|31.06|0
1732270800000|2024-11-22 10:20:00|33.36|31.16|33.44|31.24|33.46|31.26|33.28|31.08|0
1732271100000|2024-11-22 10:25:00|33.48|31.28|33.3|31.1|33.5|31.3|33.16|30.96|0
1732271400000|2024-11-22 10:30:00|33.29|31.09|33.04|30.84|33.36|31.16|32.88|30.68|0
1732271700000|2024-11-22 10:35:00|33.06|30.86|32.81|30.61|33.07|30.87|32.78|30.58|0
1732272000000|2024-11-22 10:40:00|32.84|30.64|32.75|30.55|33.01|30.81|32.74|30.54|0
1732272300000|2024-11-22 10:45:00|32.74|30.54|32.97|30.77|33.01|30.81|32.74|30.54|0
1732272600000|2024-11-22 10:50:00|32.98|30.78|32.79|30.59|32.99|30.79|32.71|30.51|0
1732272900000|2024-11-22 10:55:00|32.91|30.71|32.93|30.73|32.97|30.77|32.83|30.63|0
1732273200000|2024-11-22 11:00:00|33.01|30.81|32.88|30.68|33.19|30.99|32.81|30.61|0
1732273500000|2024-11-22 11:05:00|32.91|30.71|32.79|30.59|32.98|30.78|32.65|30.45|0
1732273800000|2024-11-22 11:10:00|32.81|30.61|33.18|30.98|33.33|31.13|32.79|30.59|0
1732274100000|2024-11-22 11:15:00|33.19|30.99|33.27|31.07|33.32|31.12|33.14|30.94|0
1732274400000|2024-11-22 11:20:00|33.24|31.04|33.02|30.82|33.32|31.12|33.02|30.82|0
1732274700000|2024-11-22 11:25:00|33|30.8|32.96|30.76|33.02|30.82|32.86|30.66|0
1732275000000|2024-11-22 11:30:00|32.93|30.73|33.03|30.83|33.07|30.87|32.86|30.66|0
1732275300000|2024-11-22 11:35:00|33.05|30.85|33.11|30.91|33.31|31.11|33.01|30.81|0
1732275600000|2024-11-22 11:40:00|33.09|30.89|32.9|30.7|33.11|30.91|32.79|30.59|0
1732275900000|2024-11-22 11:45:00|32.93|30.73|32.83|30.63|33.05|30.85|32.8|30.6|0
1732276200000|2024-11-22 11:50:00|32.84|30.64|32.51|30.31|32.84|30.64|32.49|30.29|0
1732276500000|2024-11-22 11:55:00|32.49|30.29|32.43|30.23|32.53|30.33|32.43|30.23|0
1732276800000|2024-11-22 12:00:00|32.38|30.18|32.3|30.1|32.39|30.19|32.14|29.94|0
1732277100000|2024-11-22 12:05:00|32.32|30.12|32.31|30.11|32.39|30.19|32.2|30|0
1732277400000|2024-11-22 12:10:00|32.29|30.09|32.18|29.98|32.31|30.11|32.14|29.94|0
1732277700000|2024-11-22 12:15:00|32.16|29.96|32.14|29.94|32.23|30.03|32.04|29.84|0
1732278000000|2024-11-22 12:20:00|32.15|29.95|32.06|29.86|32.31|30.11|32.06|29.86|0
1732278300000|2024-11-22 12:25:00|32.08|29.88|32.03|29.83|32.17|29.97|31.99|29.79|0
1732278600000|2024-11-22 12:30:00|32.02|29.82|32.12|29.92|32.25|30.05|31.98|29.78|0
1732278900000|2024-11-22 12:35:00|32.11|29.91|32.05|29.85|32.13|29.93|31.94|29.74|0
1732279200000|2024-11-22 12:40:00|32.06|29.86|32.13|29.93|32.22|30.02|31.99|29.79|0
1732279500000|2024-11-22 12:45:00|32.15|29.95|32.06|29.86|32.15|29.95|32|29.8|0
1732279800000|2024-11-22 12:50:00|32.07|29.87|31.83|29.63|32.07|29.87|31.82|29.62|0
1732280100000|2024-11-22 12:55:00|31.81|29.61|31.8|29.6|31.87|29.67|31.78|29.58|0
1732280400000|2024-11-22 13:00:00|31.81|29.61|31.77|29.57|31.91|29.71|31.73|29.53|0
1732280700000|2024-11-22 13:05:00|31.81|29.61|31.71|29.51|31.87|29.67|31.64|29.44|0
1732281000000|2024-11-22 13:10:00|31.69|29.49|31.92|29.72|31.98|29.78|31.64|29.44|0
1732281300000|2024-11-22 13:15:00|31.94|29.74|31.73|29.53|32.02|29.82|31.73|29.53|0
1732281600000|2024-11-22 13:20:00|31.76|29.56|31.65|29.45|31.78|29.58|31.5|29.3|0
1732281900000|2024-11-22 13:25:00|31.63|29.43|31.75|29.55|31.91|29.71|31.62|29.42|0
1732282200000|2024-11-22 13:30:00|31.73|29.53|31.95|29.75|31.99|29.79|31.69|29.49|0
1732282500000|2024-11-22 13:35:00|31.97|29.77|31.67|29.47|32.41|30.21|31.59|29.39|0
1732282800000|2024-11-22 13:40:00|31.69|29.49|31.79|29.59|31.86|29.66|31.67|29.47|0
1732283100000|2024-11-22 13:45:00|31.8|29.6|31.61|29.41|31.88|29.68|31.59|29.39|0
1732283400000|2024-11-22 13:50:00|31.63|29.43|31.76|29.56|31.82|29.62|31.63|29.43|0
1732283700000|2024-11-22 13:55:00|31.78|29.58|31.74|29.54|31.87|29.67|31.68|29.48|0
1732284000000|2024-11-22 14:00:00|31.72|29.52|31.78|29.58|31.87|29.67|31.69|29.49|0
1732284300000|2024-11-22 14:05:00|31.74|29.54|31.58|29.38|31.76|29.56|31.55|29.35|0
1732284600000|2024-11-22 14:10:00|31.6|29.4|31.6|29.4|31.75|29.55|31.58|29.38|0
1732284900000|2024-11-22 14:15:00|31.62|29.42|31.66|29.46|31.7|29.5|31.47|29.27|0
1732285200000|2024-11-22 14:20:00|31.67|29.47|31.85|29.65|31.86|29.66|31.64|29.44|0
1732285500000|2024-11-22 14:25:00|31.84|29.64|31.5|29.3|31.84|29.64|31.48|29.28|0
1732285800000|2024-11-22 14:30:00|31.54|29.34|30.86|28.66|31.56|29.36|30.84|28.64|0
1732286100000|2024-11-22 14:35:00|30.87|28.67|31.04|28.84|31.55|29.35|30.87|28.67|0
1732286400000|2024-11-22 14:40:00|30.99|28.79|30.34|28.14|30.99|28.79|30.26|28.06|0
1732286700000|2024-11-22 14:45:00|30.49|28.29|30.78|28.58|31.06|28.86|30.03|27.83|0
1732287000000|2024-11-22 14:50:00|30.81|28.61|30.96|28.76|31.47|29.27|30.81|28.61|0
1732287300000|2024-11-22 14:55:00|31|28.8|30.61|28.41|31.2|29|30.53|28.33|0
1732287600000|2024-11-22 15:00:00|30.56|28.36|31.27|29.07|31.39|29.19|30.53|28.33|0
1732287900000|2024-11-22 15:05:00|31.26|29.06|31.09|28.89|31.44|29.24|30.53|28.33|0
1732288200000|2024-11-22 15:10:00|31.11|28.91|31.16|28.96|31.58|29.38|30.82|28.62|0
1732288500000|2024-11-22 15:15:00|31.18|28.98|31.16|28.96|31.29|29.09|30.84|28.64|0
1732288800000|2024-11-22 15:20:00|31.21|29.01|31.01|28.81|31.69|29.49|30.93|28.73|0
1732289100000|2024-11-22 15:25:00|31.04|28.84|31.74|29.54|32.11|29.91|31.01|28.81|0
1732289400000|2024-11-22 15:30:00|31.69|29.49|31.57|29.37|31.82|29.62|31.14|28.94|0
1732289700000|2024-11-22 15:35:00|31.58|29.38|30.18|27.98|31.58|29.38|30.12|27.92|0
1732290000000|2024-11-22 15:40:00|30.16|27.96|29.9|27.7|30.31|28.11|29.9|27.7|0
1732290300000|2024-11-22 15:45:00|29.88|27.68|30.17|27.97|30.25|28.05|29.7|27.5|0
1732290600000|2024-11-22 15:50:00|30.21|28.01|30.04|27.84|30.91|28.71|29.75|27.55|0
1732290900000|2024-11-22 15:55:00|30.02|27.82|29.69|27.49|30.11|27.91|29.67|27.47|0
1732291200000|2024-11-22 16:00:00|29.67|27.47|30|27.8|30.09|27.89|29.6|27.4|0
1732291500000|2024-11-22 16:05:00|30.01|27.81|30.29|28.09|30.29|28.09|29.87|27.67|0
1732291800000|2024-11-22 16:10:00|30.25|28.05|30.44|28.24|30.53|28.33|30.09|27.89|0
1732292100000|2024-11-22 16:15:00|30.4|28.2|30.88|28.68|30.96|28.76|30.33|28.13|0
1732292400000|2024-11-22 16:20:00|30.89|28.69|30.56|28.36|31.18|28.98|30.49|28.29|0
1732292700000|2024-11-22 16:25:00|30.58|28.38|30.26|28.06|30.82|28.62|30.21|28.01|0
1732293000000|2024-11-22 16:30:00|30.24|28.04|30.52|28.32|30.71|28.51|30.23|28.03|0
1732293300000|2024-11-22 16:35:00|30.5|28.3|30.09|27.89|30.54|28.34|30.03|27.83|0
1732293600000|2024-11-22 16:40:00|30.08|27.88|30.67|28.47|30.67|28.47|30.04|27.84|0
1732293900000|2024-11-22 16:45:00|30.59|28.39|30.22|28.02|30.75|28.55|30.15|27.95|0
1732294200000|2024-11-22 16:50:00|30.2|28|29.87|27.67|30.4|28.2|29.87|27.67|0
1732294500000|2024-11-22 16:55:00|29.91|27.71|30.31|28.11|30.37|28.17|29.63|27.43|0
1732294800000|2024-11-22 17:00:00|30.3|28.1|30.11|27.91|30.53|28.33|30.11|27.91|0
1732295100000|2024-11-22 17:05:00|30.13|27.93|30.18|27.98|30.22|28.02|30|27.8|0
1732295400000|2024-11-22 17:10:00|30.2|28|29.94|27.74|30.54|28.34|29.86|27.66|0
1732295700000|2024-11-22 17:15:00|29.95|27.75|30.04|27.84|30.12|27.92|29.94|27.74|0
1732296000000|2024-11-22 17:20:00|30.03|27.83|30.01|27.81|30.06|27.86|29.74|27.54|0
1732296300000|2024-11-22 17:25:00|29.99|27.79|29.93|27.73|29.99|27.79|29.79|27.59|0
1732296600000|2024-11-22 17:30:00|29.91|27.71|30.2|28|30.35|28.15|29.88|27.68|0
1732296900000|2024-11-22 17:35:00|30.19|27.99|30.57|28.37|30.61|28.41|30.18|27.98|0
1732297200000|2024-11-22 17:40:00|30.55|28.35|30.16|27.96|30.55|28.35|30.13|27.93|0
1732297500000|2024-11-22 17:45:00|30.18|27.98|30.05|27.85|30.24|28.04|30|27.8|0
1732297800000|2024-11-22 17:50:00|30.03|27.83|29.83|27.63|30.03|27.83|29.73|27.53|0
1732298100000|2024-11-22 17:55:00|29.81|27.61|29.83|27.63|29.9|27.7|29.78|27.58|0
1732298400000|2024-11-22 18:00:00|29.82|27.62|29.74|27.54|29.99|27.79|29.74|27.54|0
1732298700000|2024-11-22 18:05:00|29.76|27.56|29.77|27.57|29.88|27.68|29.72|27.52|0
1732299000000|2024-11-22 18:10:00|29.79|27.59|29.73|27.53|30.16|27.96|29.59|27.39|0
1732299300000|2024-11-22 18:15:00|29.72|27.52|29.8|27.6|29.82|27.62|29.64|27.44|0
1732299600000|2024-11-22 18:20:00|29.82|27.62|29.71|27.51|29.94|27.74|29.65|27.45|0
1732299900000|2024-11-22 18:25:00|29.69|27.49|30.01|27.81|30.05|27.85|29.69|27.49|0
1732300200000|2024-11-22 18:30:00|30.05|27.85|29.85|27.65|30.05|27.85|29.69|27.49|0
1732300500000|2024-11-22 18:35:00|29.83|27.63|30.08|27.88|30.14|27.94|29.81|27.61|0
1732300800000|2024-11-22 18:40:00|30.1|27.9|30.19|27.99|30.3|28.1|30.1|27.9|0
1732301100000|2024-11-22 18:45:00|30.17|27.97|30.12|27.92|30.23|28.03|29.97|27.77|0
1732301400000|2024-11-22 18:50:00|30.14|27.94|30.23|28.03|30.47|28.27|30.14|27.94|0
1732301700000|2024-11-22 18:55:00|30.24|28.04|30.08|27.88|30.3|28.1|29.99|27.79|0
1732302000000|2024-11-22 19:00:00|30.1|27.9|30.15|27.95|30.2|28|30.09|27.89|0
1732302300000|2024-11-22 19:05:00|30.17|27.97|30.26|28.06|30.33|28.13|30.11|27.91|0
1732302600000|2024-11-22 19:10:00|30.28|28.08|30.44|28.24|30.53|28.33|30.24|28.04|0
1732302900000|2024-11-22 19:15:00|30.46|28.26|30.62|28.42|31.02|28.82|30.46|28.26|0
1732303200000|2024-11-22 19:20:00|30.68|28.48|30.44|28.24|30.68|28.48|30.38|28.18|0
1732303500000|2024-11-22 19:25:00|30.45|28.25|29.83|27.63|30.56|28.36|29.83|27.63|0
1732303800000|2024-11-22 19:30:00|29.85|27.65|29.67|27.47|29.91|27.71|29.67|27.47|0
1732304100000|2024-11-22 19:35:00|29.69|27.49|29.59|27.39|29.71|27.51|29.55|27.35|0
1732304400000|2024-11-22 19:40:00|29.58|27.38|29.72|27.52|29.78|27.58|29.58|27.38|0
1732304700000|2024-11-22 19:45:00|29.7|27.5|29.54|27.34|29.7|27.5|29.52|27.32|0
1732305000000|2024-11-22 19:50:00|29.56|27.36|29.45|27.25|29.66|27.46|29.44|27.24|0
1732305300000|2024-11-22 19:55:00|29.44|27.24|29.53|27.33|29.53|27.33|29.39|27.19|0
1732305600000|2024-11-22 20:00:00|29.55|27.35|30.14|27.94|30.37|28.17|29.55|27.35|0
1732305900000|2024-11-22 20:05:00|30.15|27.95|30.11|27.91|30.17|27.97|29.82|27.62|0
1732306200000|2024-11-22 20:10:00|30.09|27.89|30.39|28.19|30.43|28.23|30.08|27.88|0
1732306500000|2024-11-22 20:15:00|30.44|28.24|30.01|27.81|30.44|28.24|30|27.8|0
1732306800000|2024-11-22 20:20:00|30.02|27.82|29.98|27.78|30.13|27.93|29.93|27.73|0
1732307100000|2024-11-22 20:25:00|29.99|27.79|30.01|27.81|30.34|28.14|29.92|27.72|0
1732307400000|2024-11-22 20:30:00|30.03|27.83|29.78|27.58|30.08|27.88|29.7|27.5|0
1732307700000|2024-11-22 20:35:00|29.76|27.56|29.87|27.67|29.96|27.76|29.7|27.5|0
1732308000000|2024-11-22 20:40:00|29.83|27.63|29.94|27.74|30.03|27.83|29.83|27.63|0
1732308300000|2024-11-22 20:45:00|29.95|27.75|29.66|27.46|30.01|27.81|29.66|27.46|0
1732308600000|2024-11-22 20:50:00|29.79|27.59|28.8|26.6|29.79|27.59|28.78|26.58|0
1732308900000|2024-11-22 20:55:00|28.73|26.53|29.01|26.81|29.03|26.83|28.57|26.37|0
1732309200000|2024-11-22 21:00:00|29.04|26.84|28.92|26.72|29.05|26.85|28.71|26.51|0
1732309500000|2024-11-22 21:05:00|28.94|26.74|28.89|26.69|28.94|26.74|28.77|26.57|0
1732309800000|2024-11-22 21:10:00|28.88|26.68|28.93|26.73|28.97|26.77|28.88|26.68|0
1732497600000|2024-11-25 01:20:00|27.76|25.36|27.77|25.37|27.81|25.41|27.76|25.36|0
1732497900000|2024-11-25 01:25:00|27.75|25.35|27.74|25.34|27.79|25.39|27.72|25.32|0
1732498200000|2024-11-25 01:30:00|27.64|25.44|27.63|25.43|27.65|25.45|27.6|25.4|0
1732498500000|2024-11-25 01:35:00|27.62|25.42|27.55|25.35|27.63|25.43|27.55|25.35|0
1732498800000|2024-11-25 01:40:00|27.56|25.36|27.6|25.4|27.6|25.4|27.56|25.36|0
1732499100000|2024-11-25 01:45:00|27.59|25.39|27.56|25.36|27.6|25.4|27.55|25.35|0
1732499400000|2024-11-25 01:50:00|27.58|25.38|27.61|25.41|27.63|25.43|27.56|25.36|0
1732499700000|2024-11-25 01:55:00|27.6|25.4|27.68|25.48|27.69|25.49|27.59|25.39|0
1732500000000|2024-11-25 02:00:00|27.66|25.46|27.68|25.48|27.69|25.49|27.61|25.41|0
1732500300000|2024-11-25 02:05:00|27.69|25.49|27.6|25.4|27.69|25.49|27.57|25.37|0
1732500600000|2024-11-25 02:10:00|27.61|25.41|27.6|25.4|27.61|25.41|27.57|25.37|0
1732500900000|2024-11-25 02:15:00|27.59|25.39|27.59|25.39|27.63|25.43|27.59|25.39|0
1732501200000|2024-11-25 02:20:00|27.6|25.4|27.62|25.42|27.63|25.43|27.6|25.4|0
1732501500000|2024-11-25 02:25:00|27.6|25.4|27.62|25.42|27.62|25.42|27.57|25.37|0
1732501800000|2024-11-25 02:30:00|27.61|25.41|27.63|25.43|27.63|25.43|27.6|25.4|0
1732502100000|2024-11-25 02:35:00|27.61|25.41|27.61|25.41|27.67|25.47|27.6|25.4|0
1732502400000|2024-11-25 02:40:00|27.63|25.43|27.63|25.43|27.65|25.45|27.6|25.4|0
1732502700000|2024-11-25 02:45:00|27.61|25.41|27.59|25.39|27.61|25.41|27.56|25.36|0
1732503000000|2024-11-25 02:50:00|27.61|25.41|27.61|25.41|27.64|25.44|27.59|25.39|0
1732503300000|2024-11-25 02:55:00|27.59|25.39|27.57|25.37|27.59|25.39|27.56|25.36|0
1732503600000|2024-11-25 03:00:00|27.58|25.38|27.57|25.37|27.61|25.41|27.57|25.37|0
1732503900000|2024-11-25 03:05:00|27.58|25.38|27.59|25.39|27.62|25.42|27.57|25.37|0
1732504200000|2024-11-25 03:10:00|27.57|25.37|27.55|25.35|27.57|25.37|27.55|25.35|0
1732504500000|2024-11-25 03:15:00|27.54|25.34|27.53|25.33|27.55|25.35|27.52|25.32|0
1732504800000|2024-11-25 03:20:00|27.54|25.34|27.55|25.35|27.57|25.37|27.53|25.33|0
1732505100000|2024-11-25 03:25:00|27.56|25.36|27.63|25.43|27.63|25.43|27.56|25.36|0
1732505400000|2024-11-25 03:30:00|27.64|25.44|27.68|25.48|27.7|25.5|27.63|25.43|0
1732505700000|2024-11-25 03:35:00|27.7|25.5|27.66|25.46|27.7|25.5|27.65|25.45|0
1732506000000|2024-11-25 03:40:00|27.64|25.44|27.69|25.49|27.69|25.49|27.64|25.44|0
1732506300000|2024-11-25 03:45:00|27.68|25.48|27.62|25.42|27.69|25.49|27.62|25.42|0
1732506600000|2024-11-25 03:50:00|27.63|25.43|27.64|25.44|27.64|25.44|27.62|25.42|0
1732506900000|2024-11-25 03:55:00|27.63|25.43|27.62|25.42|27.64|25.44|27.59|25.39|0
1732507200000|2024-11-25 04:00:00|27.61|25.41|27.59|25.39|27.62|25.42|27.59|25.39|0
1732507500000|2024-11-25 04:05:00|27.6|25.4|27.6|25.4|27.62|25.42|27.57|25.37|0
1732507800000|2024-11-25 04:10:00|27.62|25.42|27.6|25.4|27.63|25.43|27.58|25.38|0
1732508100000|2024-11-25 04:15:00|27.58|25.38|27.61|25.41|27.62|25.42|27.58|25.38|0
1732508400000|2024-11-25 04:20:00|27.6|25.4|27.58|25.38|27.6|25.4|27.58|25.38|0
1732508700000|2024-11-25 04:25:00|27.6|25.4|27.54|25.34|27.6|25.4|27.54|25.34|0
1732509000000|2024-11-25 04:30:00|27.56|25.36|27.58|25.38|27.59|25.39|27.54|25.34|0
1732509300000|2024-11-25 04:35:00|27.56|25.36|27.57|25.37|27.59|25.39|27.56|25.36|0
1732509600000|2024-11-25 04:40:00|27.58|25.38|27.56|25.36|27.58|25.38|27.56|25.36|0
1732509900000|2024-11-25 04:45:00|27.57|25.37|27.59|25.39|27.6|25.4|27.55|25.35|0
1732510200000|2024-11-25 04:50:00|27.6|25.4|27.6|25.4|27.6|25.4|27.59|25.39|0
1732510500000|2024-11-25 04:55:00|27.59|25.39|27.58|25.38|27.6|25.4|27.57|25.37|0
1732510800000|2024-11-25 05:00:00|27.6|25.4|27.58|25.38|27.62|25.42|27.58|25.38|0
1732511100000|2024-11-25 05:05:00|27.57|25.37|27.58|25.38|27.6|25.4|27.57|25.37|0
1732511400000|2024-11-25 05:10:00|27.57|25.37|27.6|25.4|27.62|25.42|27.56|25.36|0
1732511700000|2024-11-25 05:15:00|27.61|25.41|27.63|25.43|27.65|25.45|27.58|25.38|0
1732512000000|2024-11-25 05:20:00|27.64|25.44|27.64|25.44|27.66|25.46|27.63|25.43|0
1732512300000|2024-11-25 05:25:00|27.66|25.46|27.63|25.43|27.66|25.46|27.58|25.38|0
1732512600000|2024-11-25 05:30:00|27.61|25.41|27.62|25.42|27.63|25.43|27.59|25.39|0
1732512900000|2024-11-25 05:35:00|27.61|25.41|27.55|25.35|27.61|25.41|27.54|25.34|0
1732513200000|2024-11-25 05:40:00|27.54|25.34|27.6|25.4|27.62|25.42|27.54|25.34|0
1732513500000|2024-11-25 05:45:00|27.59|25.39|27.59|25.39|27.61|25.41|27.59|25.39|0
1732513800000|2024-11-25 05:50:00|27.6|25.4|27.58|25.38|27.6|25.4|27.58|25.38|0
1732514100000|2024-11-25 05:55:00|27.57|25.37|27.53|25.33|27.58|25.38|27.53|25.33|0
1732514400000|2024-11-25 06:00:00|27.55|25.35|27.58|25.38|27.6|25.4|27.55|25.35|0
1732514700000|2024-11-25 06:05:00|27.6|25.4|27.56|25.36|27.61|25.41|27.56|25.36|0
1732515000000|2024-11-25 06:10:00|27.58|25.38|27.59|25.39|27.61|25.41|27.58|25.38|0
1732515300000|2024-11-25 06:15:00|27.61|25.41|27.61|25.41|27.62|25.42|27.58|25.38|0
1732515600000|2024-11-25 06:20:00|27.6|25.4|27.56|25.36|27.61|25.41|27.54|25.34|0
1732515900000|2024-11-25 06:25:00|27.55|25.35|27.56|25.36|27.56|25.36|27.52|25.32|0
1732516200000|2024-11-25 06:30:00|27.54|25.34|27.59|25.39|27.61|25.41|27.54|25.34|0
1732516500000|2024-11-25 06:35:00|27.6|25.4|27.55|25.35|27.6|25.4|27.55|25.35|0
1732516800000|2024-11-25 06:40:00|27.54|25.34|27.58|25.38|27.58|25.38|27.52|25.32|0
1732517100000|2024-11-25 06:45:00|27.57|25.37|27.6|25.4|27.6|25.4|27.55|25.35|0
1732517400000|2024-11-25 06:50:00|27.58|25.38|27.56|25.36|27.59|25.39|27.55|25.35|0
1732517700000|2024-11-25 06:55:00|27.58|25.38|27.58|25.38|27.6|25.4|27.58|25.38|0
1732518000000|2024-11-25 07:00:00|27.6|25.4|27.63|25.43|27.65|25.45|27.56|25.36|0
1732518300000|2024-11-25 07:05:00|27.65|25.45|27.56|25.36|27.65|25.45|27.53|25.33|0
1732518600000|2024-11-25 07:10:00|27.55|25.35|27.59|25.39|27.63|25.43|27.53|25.33|0
1732518900000|2024-11-25 07:15:00|27.58|25.38|27.57|25.37|27.61|25.41|27.56|25.36|0
1732519200000|2024-11-25 07:20:00|27.59|25.39|27.62|25.42|27.62|25.42|27.57|25.37|0
1732519500000|2024-11-25 07:25:00|27.64|25.44|27.69|25.49|27.69|25.49|27.6|25.4|0
1732519800000|2024-11-25 07:30:00|27.67|25.47|27.72|25.52|27.76|25.56|27.67|25.47|0
1732520100000|2024-11-25 07:35:00|27.7|25.5|27.72|25.52|27.74|25.54|27.69|25.49|0
1732520400000|2024-11-25 07:40:00|27.7|25.5|27.67|25.47|27.72|25.52|27.67|25.47|0
1732520700000|2024-11-25 07:45:00|27.68|25.48|27.61|25.41|27.68|25.48|27.6|25.4|0
1732521000000|2024-11-25 07:50:00|27.63|25.43|27.53|25.33|27.63|25.43|27.53|25.33|0
1732521300000|2024-11-25 07:55:00|27.54|25.34|27.59|25.39|27.59|25.39|27.52|25.32|0
1732521600000|2024-11-25 08:00:00|27.54|25.34|27.44|25.24|27.54|25.34|27.44|25.24|0
1732521900000|2024-11-25 08:05:00|27.46|25.26|27.47|25.27|27.5|25.3|27.42|25.22|0
1732522200000|2024-11-25 08:10:00|27.49|25.29|27.46|25.26|27.54|25.34|27.44|25.24|0
1732522500000|2024-11-25 08:15:00|27.45|25.25|27.42|25.22|27.47|25.27|27.4|25.2|0
1732522800000|2024-11-25 08:20:00|27.44|25.24|27.54|25.34|27.59|25.39|27.42|25.22|0
1732523100000|2024-11-25 08:25:00|27.55|25.35|27.5|25.3|27.65|25.45|27.47|25.27|0
1732523400000|2024-11-25 08:30:00|27.52|25.32|27.52|25.32|27.57|25.37|27.5|25.3|0
1732523700000|2024-11-25 08:35:00|27.53|25.33|27.43|25.23|27.55|25.35|27.43|25.23|0
1732524000000|2024-11-25 08:40:00|27.46|25.26|27.41|25.21|27.46|25.26|27.39|25.19|0
1732524300000|2024-11-25 08:45:00|27.43|25.23|27.44|25.24|27.49|25.29|27.43|25.23|0
1732524600000|2024-11-25 08:50:00|27.43|25.23|27.49|25.29|27.54|25.34|27.43|25.23|0
1732524900000|2024-11-25 08:55:00|27.47|25.27|27.49|25.29|27.52|25.32|27.44|25.24|0
1732525200000|2024-11-25 09:00:00|27.51|25.31|27.55|25.35|27.61|25.41|27.47|25.27|0
1732525500000|2024-11-25 09:05:00|27.56|25.36|27.52|25.32|27.59|25.39|27.47|25.27|0
1732525800000|2024-11-25 09:10:00|27.5|25.3|27.42|25.22|27.5|25.3|27.42|25.22|0
1732526100000|2024-11-25 09:15:00|27.43|25.23|27.35|25.15|27.43|25.23|27.35|25.15|0
1732526400000|2024-11-25 09:20:00|27.37|25.17|27.43|25.23|27.43|25.23|27.35|25.15|0
1732526700000|2024-11-25 09:25:00|27.41|25.21|27.38|25.18|27.45|25.25|27.38|25.18|0
1732527000000|2024-11-25 09:30:00|27.36|25.16|27.39|25.19|27.42|25.22|27.34|25.14|0
1732527300000|2024-11-25 09:35:00|27.41|25.21|27.35|25.15|27.41|25.21|27.34|25.14|0
1732527600000|2024-11-25 09:40:00|27.36|25.16|27.27|25.07|27.36|25.16|27.26|25.06|0
1732527900000|2024-11-25 09:45:00|27.26|25.06|27.22|25.02|27.27|25.07|27.2|25|0
1732528200000|2024-11-25 09:50:00|27.24|25.04|27.22|25.02|27.24|25.04|27.2|25|0
1732528500000|2024-11-25 09:55:00|27.25|25.05|27.25|25.05|27.29|25.09|27.22|25.02|0
1732528800000|2024-11-25 10:00:00|27.26|25.06|27.27|25.07|27.36|25.16|27.23|25.03|0
1732529100000|2024-11-25 10:05:00|27.28|25.08|27.27|25.07|27.32|25.12|27.27|25.07|0
1732529400000|2024-11-25 10:10:00|27.28|25.08|27.31|25.11|27.32|25.12|27.26|25.06|0
1732529700000|2024-11-25 10:15:00|27.3|25.1|27.26|25.06|27.3|25.1|27.25|25.05|0
1732530000000|2024-11-25 10:20:00|27.28|25.08|27.31|25.11|27.33|25.13|27.26|25.06|0
1732530300000|2024-11-25 10:25:00|27.3|25.1|27.33|25.13|27.33|25.13|27.29|25.09|0
1732530600000|2024-11-25 10:30:00|27.32|25.12|27.29|25.09|27.32|25.12|27.27|25.07|0
1732530900000|2024-11-25 10:35:00|27.3|25.1|27.26|25.06|27.31|25.11|27.21|25.01|0
1732531200000|2024-11-25 10:40:00|27.25|25.05|27.19|24.99|27.31|25.11|27.19|24.99|0
1732531500000|2024-11-25 10:45:00|27.2|25|27.17|24.97|27.25|25.05|27.17|24.97|0
1732531800000|2024-11-25 10:50:00|27.19|24.99|27.15|24.95|27.19|24.99|27.13|24.93|0
1732532100000|2024-11-25 10:55:00|27.13|24.93|27.1|24.9|27.15|24.95|27.08|24.88|0
1732532400000|2024-11-25 11:00:00|27.12|24.92|27.16|24.96|27.18|24.98|27.1|24.9|0
1732532700000|2024-11-25 11:05:00|27.15|24.95|27.15|24.95|27.15|24.95|27.11|24.91|0
1732533000000|2024-11-25 11:10:00|27.14|24.94|27.24|25.04|27.29|25.09|27.14|24.94|0
1732533300000|2024-11-25 11:15:00|27.26|25.06|27.24|25.04|27.27|25.07|27.22|25.02|0
1732533600000|2024-11-25 11:20:00|27.23|25.03|27.19|24.99|27.26|25.06|27.16|24.96|0
1732533900000|2024-11-25 11:25:00|27.2|25|27.11|24.91|27.2|25|27.06|24.86|0
1732534200000|2024-11-25 11:30:00|27.12|24.92|27.09|24.89|27.12|24.92|27.02|24.82|0
1732534500000|2024-11-25 11:35:00|27.07|24.87|27.12|24.92|27.17|24.97|27.07|24.87|0
1732534800000|2024-11-25 11:40:00|27.13|24.93|27.13|24.93|27.18|24.98|27.12|24.92|0
1732535100000|2024-11-25 11:45:00|27.14|24.94|27.15|24.95|27.15|24.95|27.1|24.9|0
1732535400000|2024-11-25 11:50:00|27.16|24.96|27.1|24.9|27.16|24.96|27.1|24.9|0
1732535700000|2024-11-25 11:55:00|27.11|24.91|27.14|24.94|27.16|24.96|27.1|24.9|0
1732536000000|2024-11-25 12:00:00|27.15|24.95|27.19|24.99|27.23|25.03|27.11|24.91|0
1732536300000|2024-11-25 12:05:00|27.18|24.98|27.34|25.14|27.34|25.14|27.14|24.94|0
1732536600000|2024-11-25 12:10:00|27.36|25.16|27.31|25.11|27.51|25.31|27.31|25.11|0
1732536900000|2024-11-25 12:15:00|27.32|25.12|27.19|24.99|27.32|25.12|27.16|24.96|0
1732537200000|2024-11-25 12:20:00|27.21|25.01|27.34|25.14|27.34|25.14|27.16|24.96|0
1732537500000|2024-11-25 12:25:00|27.35|25.15|27.42|25.22|27.51|25.31|27.34|25.14|0
1732537800000|2024-11-25 12:30:00|27.44|25.24|27.29|25.09|27.51|25.31|27.29|25.09|0
1732538100000|2024-11-25 12:35:00|27.32|25.12|27.18|24.98|27.32|25.12|27.14|24.94|0
1732538400000|2024-11-25 12:40:00|27.2|25|27.22|25.02|27.23|25.03|27.13|24.93|0
1732538700000|2024-11-25 12:45:00|27.25|25.05|27.23|25.03|27.28|25.08|27.18|24.98|0
1732539000000|2024-11-25 12:50:00|27.21|25.01|27.15|24.95|27.23|25.03|27.1|24.9|0
1732539300000|2024-11-25 12:55:00|27.13|24.93|26.74|24.54|27.16|24.96|26.7|24.5|0
1732539600000|2024-11-25 13:00:00|26.72|24.52|26.72|24.52|26.74|24.54|26.67|24.47|0
1732539900000|2024-11-25 13:05:00|26.73|24.53|26.67|24.47|26.78|24.58|26.67|24.47|0
1732540200000|2024-11-25 13:10:00|26.68|24.48|26.73|24.53|26.76|24.56|26.68|24.48|0
1732540500000|2024-11-25 13:15:00|26.72|24.52|26.73|24.53|26.8|24.6|26.7|24.5|0
1732540800000|2024-11-25 13:20:00|26.76|24.56|26.74|24.54|26.84|24.64|26.73|24.53|0
1732541100000|2024-11-25 13:25:00|26.76|24.56|26.68|24.48|26.76|24.56|26.59|24.39|0
1732541400000|2024-11-25 13:30:00|26.66|24.46|26.68|24.48|26.78|24.58|26.66|24.46|0
1732541700000|2024-11-25 13:35:00|26.69|24.49|26.54|24.34|26.83|24.63|26.49|24.29|0
1732542000000|2024-11-25 13:40:00|26.52|24.32|26.28|24.08|26.52|24.32|26.26|24.06|0
1732542300000|2024-11-25 13:45:00|26.26|24.06|26.06|23.86|26.26|24.06|26.06|23.86|0
1732542600000|2024-11-25 13:50:00|26.08|23.88|25.91|23.71|26.08|23.88|25.87|23.67|0
1732542900000|2024-11-25 13:55:00|25.92|23.72|26.01|23.81|26.01|23.81|25.73|23.53|0
1732543200000|2024-11-25 14:00:00|26|23.8|26.04|23.84|26.13|23.93|25.96|23.76|0
1732543500000|2024-11-25 14:05:00|26.03|23.83|25.96|23.76|26.11|23.91|25.91|23.71|0
1732543800000|2024-11-25 14:10:00|25.95|23.75|25.72|23.52|25.96|23.76|25.66|23.46|0
1732544100000|2024-11-25 14:15:00|25.74|23.54|25.65|23.45|25.74|23.54|25.64|23.44|0
1732544400000|2024-11-25 14:20:00|25.67|23.47|25.75|23.55|25.78|23.58|25.65|23.45|0
1732544700000|2024-11-25 14:25:00|25.8|23.6|26.07|23.87|26.07|23.87|25.75|23.55|0
1732545000000|2024-11-25 14:30:00|26.08|23.88|25.71|23.51|26.54|24.34|25.7|23.5|0
1732545300000|2024-11-25 14:35:00|25.7|23.5|25.35|23.15|25.73|23.53|25.33|23.13|0
1732545600000|2024-11-25 14:40:00|25.33|23.13|25.8|23.6|26.21|24.01|25.3|23.1|0
1732545900000|2024-11-25 14:45:00|25.79|23.59|26.09|23.89|26.15|23.95|25.63|23.43|0
1732546200000|2024-11-25 14:50:00|26.07|23.87|26.59|24.39|26.86|24.66|26.04|23.84|0
1732546500000|2024-11-25 14:55:00|26.51|24.31|26.39|24.19|26.57|24.37|26.16|23.96|0
1732546800000|2024-11-25 15:00:00|26.33|24.13|26.54|24.34|26.84|24.64|26.33|24.13|0
1732547100000|2024-11-25 15:05:00|26.57|24.37|26.63|24.43|26.7|24.5|26.32|24.12|0
1732547400000|2024-11-25 15:10:00|26.68|24.48|27.15|24.95|27.47|25.27|26.68|24.48|0
1732547700000|2024-11-25 15:15:00|27.17|24.97|26.56|24.36|27.17|24.97|26.2|24|0
1732548000000|2024-11-25 15:20:00|26.54|24.34|26.31|24.11|26.58|24.38|26.31|24.11|0
1732548300000|2024-11-25 15:25:00|26.32|24.12|25.94|23.74|26.43|24.23|25.94|23.74|0
1732548600000|2024-11-25 15:30:00|26|23.8|26.93|24.73|27.08|24.88|25.86|23.66|0
1732548900000|2024-11-25 15:35:00|26.91|24.71|26.85|24.65|27.03|24.83|26.62|24.42|0
1732549200000|2024-11-25 15:40:00|26.83|24.63|26.42|24.22|26.83|24.63|26.37|24.17|0
1732549500000|2024-11-25 15:45:00|26.4|24.2|26.5|24.3|26.84|24.64|26.4|24.2|0
1732549800000|2024-11-25 15:50:00|26.51|24.31|26.83|24.63|26.86|24.66|26.41|24.21|0
1732550100000|2024-11-25 15:55:00|26.86|24.66|26.99|24.79|27.08|24.88|26.79|24.59|0
1732550400000|2024-11-25 16:00:00|27.01|24.81|26.85|24.65|27.14|24.94|26.85|24.65|0
1732550700000|2024-11-25 16:05:00|26.87|24.67|27.14|24.94|27.22|25.02|26.82|24.62|0
1732551000000|2024-11-25 16:10:00|27.12|24.92|26.43|24.23|27.17|24.97|26.39|24.19|0
1732551300000|2024-11-25 16:15:00|26.42|24.22|26.27|24.07|26.5|24.3|26.24|24.04|0
1732551600000|2024-11-25 16:20:00|26.28|24.08|26.23|24.03|26.35|24.15|26.2|24|0
1732551900000|2024-11-25 16:25:00|26.25|24.05|26.24|24.04|26.46|24.26|26.21|24.01|0
1732552200000|2024-11-25 16:30:00|26.29|24.09|26.37|24.17|26.39|24.19|26.01|23.81|0
1732552500000|2024-11-25 16:35:00|26.41|24.21|26.65|24.45|26.7|24.5|26.29|24.09|0
1732552800000|2024-11-25 16:40:00|26.69|24.49|26.68|24.48|26.72|24.52|26.5|24.3|0
1732553100000|2024-11-25 16:45:00|26.67|24.47|26.7|24.5|26.77|24.57|26.32|24.12|0
1732553400000|2024-11-25 16:50:00|26.72|24.52|26.57|24.37|26.75|24.55|26.5|24.3|0
1732553700000|2024-11-25 16:55:00|26.59|24.39|26.72|24.52|26.73|24.53|26.49|24.29|0
1732554000000|2024-11-25 17:00:00|26.7|24.5|26.62|24.42|26.8|24.6|26.58|24.38|0
1732554300000|2024-11-25 17:05:00|26.6|24.4|26.75|24.55|26.75|24.55|26.48|24.28|0
1732554600000|2024-11-25 17:10:00|26.73|24.53|27.15|24.95|27.15|24.95|26.66|24.46|0
1732554900000|2024-11-25 17:15:00|27.12|24.92|27.16|24.96|27.32|25.12|27.05|24.85|0
1732555200000|2024-11-25 17:20:00|27.22|25.02|27.45|25.25|27.49|25.29|27.18|24.98|0
1732555500000|2024-11-25 17:25:00|27.49|25.29|27.52|25.32|27.71|25.51|27.18|24.98|0
1732555800000|2024-11-25 17:30:00|27.55|25.35|27.15|24.95|27.55|25.35|26.47|24.27|0
1732556100000|2024-11-25 17:35:00|27.17|24.97|27.37|25.17|27.44|25.24|27.1|24.9|0
1732556400000|2024-11-25 17:40:00|27.39|25.19|27.8|25.6|27.99|25.79|27.34|25.14|0
1732556700000|2024-11-25 17:45:00|27.82|25.62|27.54|25.34|27.94|25.74|27.3|25.1|0
1732557000000|2024-11-25 17:50:00|27.51|25.31|27.21|25.01|27.7|25.5|27.12|24.92|0
1732557300000|2024-11-25 17:55:00|27.2|25|27.19|24.99|27.37|25.17|27.09|24.89|0
1732557600000|2024-11-25 18:00:00|27.18|24.98|27.02|24.82|27.19|24.99|26.94|24.74|0
1732557900000|2024-11-25 18:05:00|27.01|24.81|26.99|24.79|27.11|24.91|26.85|24.65|0
1732558200000|2024-11-25 18:10:00|26.95|24.75|26.77|24.57|26.97|24.77|26.75|24.55|0
1732558500000|2024-11-25 18:15:00|26.75|24.55|26.88|24.68|26.93|24.73|26.73|24.53|0
1732558800000|2024-11-25 18:20:00|26.89|24.69|26.85|24.65|27.07|24.87|26.83|24.63|0
1732559100000|2024-11-25 18:25:00|26.87|24.67|26.9|24.7|26.92|24.72|26.75|24.55|0
1732559400000|2024-11-25 18:30:00|26.91|24.71|26.66|24.46|27.03|24.83|26.65|24.45|0
1732559700000|2024-11-25 18:35:00|26.71|24.51|26.68|24.48|26.81|24.61|26.64|24.44|0
1732560000000|2024-11-25 18:40:00|26.66|24.46|26.48|24.28|27.25|25.05|26.38|24.18|0
1732560300000|2024-11-25 18:45:00|26.46|24.26|26.43|24.23|26.48|24.28|26.23|24.03|0
1732560600000|2024-11-25 18:50:00|26.41|24.21|26.54|24.34|26.58|24.38|26.35|24.15|0
1732560900000|2024-11-25 18:55:00|26.58|24.38|26.41|24.21|26.58|24.38|26.34|24.14|0
1732561200000|2024-11-25 19:00:00|26.43|24.23|26.52|24.32|26.54|24.34|26.39|24.19|0
1732561500000|2024-11-25 19:05:00|26.53|24.33|26.36|24.16|26.62|24.42|26.36|24.16|0
1732561800000|2024-11-25 19:10:00|26.37|24.17|26.37|24.17|26.41|24.21|26.34|24.14|0
1732562100000|2024-11-25 19:15:00|26.36|24.16|26.39|24.19|26.42|24.22|26.34|24.14|0
1732562400000|2024-11-25 19:20:00|26.37|24.17|26.73|24.53|26.87|24.67|26.37|24.17|0
1732562700000|2024-11-25 19:25:00|26.72|24.52|26.47|24.27|26.78|24.58|26.08|23.88|0
1732563000000|2024-11-25 19:30:00|26.48|24.28|26.63|24.43|26.67|24.47|26.47|24.27|0
1732563300000|2024-11-25 19:35:00|26.62|24.42|26.61|24.41|26.65|24.45|26.53|24.33|0
1732563600000|2024-11-25 19:40:00|26.6|24.4|26.35|24.15|26.6|24.4|26.33|24.13|0
1732563900000|2024-11-25 19:45:00|26.38|24.18|26.03|23.83|26.43|24.23|25.98|23.78|0
1732564200000|2024-11-25 19:50:00|26.01|23.81|26.16|23.96|26.16|23.96|25.96|23.76|0
1732564500000|2024-11-25 19:55:00|26.14|23.94|26.17|23.97|26.22|24.02|26.11|23.91|0
1732564800000|2024-11-25 20:00:00|26.16|23.96|26.32|24.12|26.44|24.24|26.16|23.96|0
1732565100000|2024-11-25 20:05:00|26.3|24.1|26.22|24.02|26.43|24.23|26.2|24|0
1732565400000|2024-11-25 20:10:00|26.24|24.04|26.32|24.12|26.38|24.18|26.17|23.97|0
1732565700000|2024-11-25 20:15:00|26.33|24.13|26.13|23.93|26.33|24.13|26.12|23.92|0
1732566000000|2024-11-25 20:20:00|26.15|23.95|26.2|24|26.31|24.11|26.15|23.95|0
1732566300000|2024-11-25 20:25:00|26.21|24.01|26.11|23.91|26.21|24.01|26.1|23.9|0
1732566600000|2024-11-25 20:30:00|26.15|23.95|25.68|23.48|26.18|23.98|25.61|23.41|0
1732566900000|2024-11-25 20:35:00|25.66|23.46|25.68|23.48|25.69|23.49|25.6|23.4|0
1732567200000|2024-11-25 20:40:00|25.69|23.49|25.71|23.51|25.72|23.52|25.55|23.35|0
1732567500000|2024-11-25 20:45:00|25.67|23.47|25.77|23.57|25.84|23.64|25.66|23.46|0
1732567800000|2024-11-25 20:50:00|25.74|23.54|25.36|23.16|25.74|23.54|25.3|23.1|0
1732568100000|2024-11-25 20:55:00|25.44|23.24|25.9|23.7|25.97|23.77|25.27|23.07|0
1732568400000|2024-11-25 21:00:00|25.89|23.69|25.92|23.72|26.16|23.96|25.74|23.54|0
1732568700000|2024-11-25 21:05:00|25.9|23.7|25.67|23.47|25.97|23.77|25.62|23.42|0
1732569000000|2024-11-25 21:10:00|25.69|23.49|25.62|23.42|25.7|23.5|25.49|23.29|0
1732569300000|2024-11-25 21:15:00|25.71|23.31|25.56|23.16|25.74|23.34|25.54|23.14|0
1732569600000|2024-11-25 21:20:00|25.58|23.18|25.56|23.16|25.61|23.21|25.54|23.14|0
1732569900000|2024-11-25 21:25:00|25.55|23.15|25.46|23.06|25.59|23.19|25.41|23.01|0
1732570200000|2024-11-25 21:30:00|25.44|23.04|25.46|23.06|25.47|23.07|25.43|23.03|0
1732570500000|2024-11-25 21:35:00|25.47|23.07|25.54|23.14|25.55|23.15|25.47|23.07|0
1732570800000|2024-11-25 21:40:00|25.55|23.15|25.62|23.22|25.65|23.25|25.55|23.15|0
1732571100000|2024-11-25 21:45:00|25.61|23.21|25.6|23.2|25.65|23.25|25.57|23.17|0
1732571400000|2024-11-25 21:50:00|25.61|23.21|25.55|23.15|25.65|23.25|25.53|23.13|0
1732571700000|2024-11-25 21:55:00|25.53|23.13|25.6|23.2|25.6|23.2|25.53|23.13|0
1732572000000|2024-11-25 22:00:00|25.59|23.19|25.61|23.21|25.62|23.22|25.58|23.18|0
1732572300000|2024-11-25 22:05:00|25.62|23.22|25.62|23.22|25.64|23.24|25.62|23.22|0
1732572600000|2024-11-25 22:10:00|25.61|23.21|25.61|23.21|25.61|23.21|25.58|23.18|0
1732572900000|2024-11-25 22:15:00|25.64|23.24|25.64|23.24|25.64|23.24|25.64|23.24|0
1732573200000|2024-11-25 22:20:00|25.65|23.25|25.62|23.22|25.65|23.25|25.62|23.22|0
1732573500000|2024-11-25 22:25:00|25.61|23.21|25.6|23.2|25.61|23.21|25.6|23.2|0
1732574100000|2024-11-25 22:35:00|25.61|23.21|25.62|23.22|25.62|23.22|25.61|23.21|0
1732574400000|2024-11-25 22:40:00|25.59|23.19|25.61|23.21|25.61|23.21|25.59|23.19|0
1732574700000|2024-11-25 22:45:00|25.59|23.19|25.59|23.19|25.6|23.2|25.58|23.18|0
1732575300000|2024-11-25 22:55:00|25.6|23.2|25.6|23.2|25.6|23.2|25.59|23.19|0
1732575600000|2024-11-25 23:00:00|25.54|23.14|25.26|22.86|25.63|23.23|25.26|22.86|0
1732575900000|2024-11-25 23:05:00|25.24|22.84|25.24|22.84|25.3|22.9|25.21|22.81|0
1732576200000|2024-11-25 23:10:00|25.22|22.82|25.21|22.81|25.27|22.87|25.19|22.79|0
1732576500000|2024-11-25 23:15:00|25.22|22.82|25.2|22.8|25.24|22.84|25.2|22.8|0
1732576800000|2024-11-25 23:20:00|25.19|22.79|25.23|22.83|25.28|22.88|25.19|22.79|0
1732577100000|2024-11-25 23:25:00|25.25|22.85|25.2|22.8|25.25|22.85|25.19|22.79|0
1732577400000|2024-11-25 23:30:00|25.19|22.79|25.25|22.85|25.25|22.85|25.19|22.79|0
1732577700000|2024-11-25 23:35:00|25.28|22.88|25.5|23.1|25.57|23.17|25.25|22.85|0
1732578000000|2024-11-25 23:40:00|25.53|23.13|26.08|23.68|26.4|24|25.48|23.08|0
1732578300000|2024-11-25 23:45:00|26.05|23.65|26.48|24.08|26.76|24.36|26.05|23.65|0
1732578600000|2024-11-25 23:50:00|26.63|24.23|27.1|24.7|27.21|24.81|26.56|24.16|0
1732578900000|2024-11-25 23:55:00|27.08|24.68|26.73|24.33|27.1|24.7|26.63|24.23|0
1732497600000|2024-11-25 01:20:00|27.76|25.36|27.77|25.37|27.81|25.41|27.76|25.36|0
1732497900000|2024-11-25 01:25:00|27.75|25.35|27.74|25.34|27.79|25.39|27.72|25.32|0
1732498200000|2024-11-25 01:30:00|27.64|25.44|27.63|25.43|27.65|25.45|27.6|25.4|0
1732498500000|2024-11-25 01:35:00|27.62|25.42|27.55|25.35|27.63|25.43|27.55|25.35|0
1732498800000|2024-11-25 01:40:00|27.56|25.36|27.6|25.4|27.6|25.4|27.56|25.36|0
1732499100000|2024-11-25 01:45:00|27.59|25.39|27.56|25.36|27.6|25.4|27.55|25.35|0
1732499400000|2024-11-25 01:50:00|27.58|25.38|27.61|25.41|27.63|25.43|27.56|25.36|0
1732499700000|2024-11-25 01:55:00|27.6|25.4|27.68|25.48|27.69|25.49|27.59|25.39|0
1732500000000|2024-11-25 02:00:00|27.66|25.46|27.68|25.48|27.69|25.49|27.61|25.41|0
1732500300000|2024-11-25 02:05:00|27.69|25.49|27.6|25.4|27.69|25.49|27.57|25.37|0
1732500600000|2024-11-25 02:10:00|27.61|25.41|27.6|25.4|27.61|25.41|27.57|25.37|0
1732500900000|2024-11-25 02:15:00|27.59|25.39|27.59|25.39|27.63|25.43|27.59|25.39|0
1732501200000|2024-11-25 02:20:00|27.6|25.4|27.62|25.42|27.63|25.43|27.6|25.4|0
1732501500000|2024-11-25 02:25:00|27.6|25.4|27.62|25.42|27.62|25.42|27.57|25.37|0
1732501800000|2024-11-25 02:30:00|27.61|25.41|27.63|25.43|27.63|25.43|27.6|25.4|0
1732502100000|2024-11-25 02:35:00|27.61|25.41|27.61|25.41|27.67|25.47|27.6|25.4|0
1732502400000|2024-11-25 02:40:00|27.63|25.43|27.63|25.43|27.65|25.45|27.6|25.4|0
1732502700000|2024-11-25 02:45:00|27.61|25.41|27.59|25.39|27.61|25.41|27.56|25.36|0
1732503000000|2024-11-25 02:50:00|27.61|25.41|27.61|25.41|27.64|25.44|27.59|25.39|0
1732503300000|2024-11-25 02:55:00|27.59|25.39|27.57|25.37|27.59|25.39|27.56|25.36|0
1732503600000|2024-11-25 03:00:00|27.58|25.38|27.57|25.37|27.61|25.41|27.57|25.37|0
1732503900000|2024-11-25 03:05:00|27.58|25.38|27.59|25.39|27.62|25.42|27.57|25.37|0
1732504200000|2024-11-25 03:10:00|27.57|25.37|27.55|25.35|27.57|25.37|27.55|25.35|0
1732504500000|2024-11-25 03:15:00|27.54|25.34|27.53|25.33|27.55|25.35|27.52|25.32|0
1732504800000|2024-11-25 03:20:00|27.54|25.34|27.55|25.35|27.57|25.37|27.53|25.33|0
1732505100000|2024-11-25 03:25:00|27.56|25.36|27.63|25.43|27.63|25.43|27.56|25.36|0
1732505400000|2024-11-25 03:30:00|27.64|25.44|27.68|25.48|27.7|25.5|27.63|25.43|0
1732505700000|2024-11-25 03:35:00|27.7|25.5|27.66|25.46|27.7|25.5|27.65|25.45|0
1732506000000|2024-11-25 03:40:00|27.64|25.44|27.69|25.49|27.69|25.49|27.64|25.44|0
1732506300000|2024-11-25 03:45:00|27.68|25.48|27.62|25.42|27.69|25.49|27.62|25.42|0
1732506600000|2024-11-25 03:50:00|27.63|25.43|27.64|25.44|27.64|25.44|27.62|25.42|0
1732506900000|2024-11-25 03:55:00|27.63|25.43|27.62|25.42|27.64|25.44|27.59|25.39|0
1732507200000|2024-11-25 04:00:00|27.61|25.41|27.59|25.39|27.62|25.42|27.59|25.39|0
1732507500000|2024-11-25 04:05:00|27.6|25.4|27.6|25.4|27.62|25.42|27.57|25.37|0
1732507800000|2024-11-25 04:10:00|27.62|25.42|27.6|25.4|27.63|25.43|27.58|25.38|0
1732508100000|2024-11-25 04:15:00|27.58|25.38|27.61|25.41|27.62|25.42|27.58|25.38|0
1732508400000|2024-11-25 04:20:00|27.6|25.4|27.58|25.38|27.6|25.4|27.58|25.38|0
1732508700000|2024-11-25 04:25:00|27.6|25.4|27.54|25.34|27.6|25.4|27.54|25.34|0
1732509000000|2024-11-25 04:30:00|27.56|25.36|27.58|25.38|27.59|25.39|27.54|25.34|0
1732509300000|2024-11-25 04:35:00|27.56|25.36|27.57|25.37|27.59|25.39|27.56|25.36|0
1732509600000|2024-11-25 04:40:00|27.58|25.38|27.56|25.36|27.58|25.38|27.56|25.36|0
1732509900000|2024-11-25 04:45:00|27.57|25.37|27.59|25.39|27.6|25.4|27.55|25.35|0
1732510200000|2024-11-25 04:50:00|27.6|25.4|27.6|25.4|27.6|25.4|27.59|25.39|0
1732510500000|2024-11-25 04:55:00|27.59|25.39|27.58|25.38|27.6|25.4|27.57|25.37|0
1732510800000|2024-11-25 05:00:00|27.6|25.4|27.58|25.38|27.62|25.42|27.58|25.38|0
1732511100000|2024-11-25 05:05:00|27.57|25.37|27.58|25.38|27.6|25.4|27.57|25.37|0
1732511400000|2024-11-25 05:10:00|27.57|25.37|27.6|25.4|27.62|25.42|27.56|25.36|0
1732511700000|2024-11-25 05:15:00|27.61|25.41|27.63|25.43|27.65|25.45|27.58|25.38|0
1732512000000|2024-11-25 05:20:00|27.64|25.44|27.64|25.44|27.66|25.46|27.63|25.43|0
1732512300000|2024-11-25 05:25:00|27.66|25.46|27.63|25.43|27.66|25.46|27.58|25.38|0
1732512600000|2024-11-25 05:30:00|27.61|25.41|27.62|25.42|27.63|25.43|27.59|25.39|0
1732512900000|2024-11-25 05:35:00|27.61|25.41|27.55|25.35|27.61|25.41|27.54|25.34|0
1732513200000|2024-11-25 05:40:00|27.54|25.34|27.6|25.4|27.62|25.42|27.54|25.34|0
1732513500000|2024-11-25 05:45:00|27.59|25.39|27.59|25.39|27.61|25.41|27.59|25.39|0
1732513800000|2024-11-25 05:50:00|27.6|25.4|27.58|25.38|27.6|25.4|27.58|25.38|0
1732514100000|2024-11-25 05:55:00|27.57|25.37|27.53|25.33|27.58|25.38|27.53|25.33|0
1732514400000|2024-11-25 06:00:00|27.55|25.35|27.58|25.38|27.6|25.4|27.55|25.35|0
1732514700000|2024-11-25 06:05:00|27.6|25.4|27.56|25.36|27.61|25.41|27.56|25.36|0
1732515000000|2024-11-25 06:10:00|27.58|25.38|27.59|25.39|27.61|25.41|27.58|25.38|0
1732515300000|2024-11-25 06:15:00|27.61|25.41|27.61|25.41|27.62|25.42|27.58|25.38|0
1732515600000|2024-11-25 06:20:00|27.6|25.4|27.56|25.36|27.61|25.41|27.54|25.34|0
1732515900000|2024-11-25 06:25:00|27.55|25.35|27.56|25.36|27.56|25.36|27.52|25.32|0
1732516200000|2024-11-25 06:30:00|27.54|25.34|27.59|25.39|27.61|25.41|27.54|25.34|0
1732516500000|2024-11-25 06:35:00|27.6|25.4|27.55|25.35|27.6|25.4|27.55|25.35|0
1732516800000|2024-11-25 06:40:00|27.54|25.34|27.58|25.38|27.58|25.38|27.52|25.32|0
1732517100000|2024-11-25 06:45:00|27.57|25.37|27.6|25.4|27.6|25.4|27.55|25.35|0
1732517400000|2024-11-25 06:50:00|27.58|25.38|27.56|25.36|27.59|25.39|27.55|25.35|0
1732517700000|2024-11-25 06:55:00|27.58|25.38|27.58|25.38|27.6|25.4|27.58|25.38|0
1732518000000|2024-11-25 07:00:00|27.6|25.4|27.63|25.43|27.65|25.45|27.56|25.36|0
1732518300000|2024-11-25 07:05:00|27.65|25.45|27.56|25.36|27.65|25.45|27.53|25.33|0
1732518600000|2024-11-25 07:10:00|27.55|25.35|27.59|25.39|27.63|25.43|27.53|25.33|0
1732518900000|2024-11-25 07:15:00|27.58|25.38|27.57|25.37|27.61|25.41|27.56|25.36|0
1732519200000|2024-11-25 07:20:00|27.59|25.39|27.62|25.42|27.62|25.42|27.57|25.37|0
1732519500000|2024-11-25 07:25:00|27.64|25.44|27.69|25.49|27.69|25.49|27.6|25.4|0
1732519800000|2024-11-25 07:30:00|27.67|25.47|27.72|25.52|27.76|25.56|27.67|25.47|0
1732520100000|2024-11-25 07:35:00|27.7|25.5|27.72|25.52|27.74|25.54|27.69|25.49|0
1732520400000|2024-11-25 07:40:00|27.7|25.5|27.67|25.47|27.72|25.52|27.67|25.47|0
1732520700000|2024-11-25 07:45:00|27.68|25.48|27.61|25.41|27.68|25.48|27.6|25.4|0
1732521000000|2024-11-25 07:50:00|27.63|25.43|27.53|25.33|27.63|25.43|27.53|25.33|0
1732521300000|2024-11-25 07:55:00|27.54|25.34|27.59|25.39|27.59|25.39|27.52|25.32|0
1732521600000|2024-11-25 08:00:00|27.54|25.34|27.44|25.24|27.54|25.34|27.44|25.24|0
1732521900000|2024-11-25 08:05:00|27.46|25.26|27.47|25.27|27.5|25.3|27.42|25.22|0
1732522200000|2024-11-25 08:10:00|27.49|25.29|27.46|25.26|27.54|25.34|27.44|25.24|0
1732522500000|2024-11-25 08:15:00|27.45|25.25|27.42|25.22|27.47|25.27|27.4|25.2|0
1732522800000|2024-11-25 08:20:00|27.44|25.24|27.54|25.34|27.59|25.39|27.42|25.22|0
1732523100000|2024-11-25 08:25:00|27.55|25.35|27.5|25.3|27.65|25.45|27.47|25.27|0
1732523400000|2024-11-25 08:30:00|27.52|25.32|27.52|25.32|27.57|25.37|27.5|25.3|0
1732523700000|2024-11-25 08:35:00|27.53|25.33|27.43|25.23|27.55|25.35|27.43|25.23|0
1732524000000|2024-11-25 08:40:00|27.46|25.26|27.41|25.21|27.46|25.26|27.39|25.19|0
1732524300000|2024-11-25 08:45:00|27.43|25.23|27.44|25.24|27.49|25.29|27.43|25.23|0
1732524600000|2024-11-25 08:50:00|27.43|25.23|27.49|25.29|27.54|25.34|27.43|25.23|0
1732524900000|2024-11-25 08:55:00|27.47|25.27|27.49|25.29|27.52|25.32|27.44|25.24|0
1732525200000|2024-11-25 09:00:00|27.51|25.31|27.55|25.35|27.61|25.41|27.47|25.27|0
1732525500000|2024-11-25 09:05:00|27.56|25.36|27.52|25.32|27.59|25.39|27.47|25.27|0
1732525800000|2024-11-25 09:10:00|27.5|25.3|27.42|25.22|27.5|25.3|27.42|25.22|0
1732526100000|2024-11-25 09:15:00|27.43|25.23|27.35|25.15|27.43|25.23|27.35|25.15|0
1732526400000|2024-11-25 09:20:00|27.37|25.17|27.43|25.23|27.43|25.23|27.35|25.15|0
1732526700000|2024-11-25 09:25:00|27.41|25.21|27.38|25.18|27.45|25.25|27.38|25.18|0
1732527000000|2024-11-25 09:30:00|27.36|25.16|27.39|25.19|27.42|25.22|27.34|25.14|0
1732527300000|2024-11-25 09:35:00|27.41|25.21|27.35|25.15|27.41|25.21|27.34|25.14|0
1732527600000|2024-11-25 09:40:00|27.36|25.16|27.27|25.07|27.36|25.16|27.26|25.06|0
1732527900000|2024-11-25 09:45:00|27.26|25.06|27.22|25.02|27.27|25.07|27.2|25|0
1732528200000|2024-11-25 09:50:00|27.24|25.04|27.22|25.02|27.24|25.04|27.2|25|0
1732528500000|2024-11-25 09:55:00|27.25|25.05|27.25|25.05|27.29|25.09|27.22|25.02|0
1732528800000|2024-11-25 10:00:00|27.26|25.06|27.27|25.07|27.36|25.16|27.23|25.03|0
1732529100000|2024-11-25 10:05:00|27.28|25.08|27.27|25.07|27.32|25.12|27.27|25.07|0
1732529400000|2024-11-25 10:10:00|27.28|25.08|27.31|25.11|27.32|25.12|27.26|25.06|0
1732529700000|2024-11-25 10:15:00|27.3|25.1|27.26|25.06|27.3|25.1|27.25|25.05|0
1732530000000|2024-11-25 10:20:00|27.28|25.08|27.31|25.11|27.33|25.13|27.26|25.06|0
1732530300000|2024-11-25 10:25:00|27.3|25.1|27.33|25.13|27.33|25.13|27.29|25.09|0
1732530600000|2024-11-25 10:30:00|27.32|25.12|27.29|25.09|27.32|25.12|27.27|25.07|0
1732530900000|2024-11-25 10:35:00|27.3|25.1|27.26|25.06|27.31|25.11|27.21|25.01|0
1732531200000|2024-11-25 10:40:00|27.25|25.05|27.19|24.99|27.31|25.11|27.19|24.99|0
1732531500000|2024-11-25 10:45:00|27.2|25|27.17|24.97|27.25|25.05|27.17|24.97|0
1732531800000|2024-11-25 10:50:00|27.19|24.99|27.15|24.95|27.19|24.99|27.13|24.93|0
1732532100000|2024-11-25 10:55:00|27.13|24.93|27.1|24.9|27.15|24.95|27.08|24.88|0
1732532400000|2024-11-25 11:00:00|27.12|24.92|27.16|24.96|27.18|24.98|27.1|24.9|0
1732532700000|2024-11-25 11:05:00|27.15|24.95|27.15|24.95|27.15|24.95|27.11|24.91|0
1732533000000|2024-11-25 11:10:00|27.14|24.94|27.24|25.04|27.29|25.09|27.14|24.94|0
1732533300000|2024-11-25 11:15:00|27.26|25.06|27.24|25.04|27.27|25.07|27.22|25.02|0
1732533600000|2024-11-25 11:20:00|27.23|25.03|27.19|24.99|27.26|25.06|27.16|24.96|0
1732533900000|2024-11-25 11:25:00|27.2|25|27.11|24.91|27.2|25|27.06|24.86|0
1732534200000|2024-11-25 11:30:00|27.12|24.92|27.09|24.89|27.12|24.92|27.02|24.82|0
1732534500000|2024-11-25 11:35:00|27.07|24.87|27.12|24.92|27.17|24.97|27.07|24.87|0
1732534800000|2024-11-25 11:40:00|27.13|24.93|27.13|24.93|27.18|24.98|27.12|24.92|0
1732535100000|2024-11-25 11:45:00|27.14|24.94|27.15|24.95|27.15|24.95|27.1|24.9|0
1732535400000|2024-11-25 11:50:00|27.16|24.96|27.1|24.9|27.16|24.96|27.1|24.9|0
1732535700000|2024-11-25 11:55:00|27.11|24.91|27.14|24.94|27.16|24.96|27.1|24.9|0
1732536000000|2024-11-25 12:00:00|27.15|24.95|27.19|24.99|27.23|25.03|27.11|24.91|0
1732536300000|2024-11-25 12:05:00|27.18|24.98|27.34|25.14|27.34|25.14|27.14|24.94|0
1732536600000|2024-11-25 12:10:00|27.36|25.16|27.31|25.11|27.51|25.31|27.31|25.11|0
1732536900000|2024-11-25 12:15:00|27.32|25.12|27.19|24.99|27.32|25.12|27.16|24.96|0
1732537200000|2024-11-25 12:20:00|27.21|25.01|27.34|25.14|27.34|25.14|27.16|24.96|0
1732537500000|2024-11-25 12:25:00|27.35|25.15|27.42|25.22|27.51|25.31|27.34|25.14|0
1732537800000|2024-11-25 12:30:00|27.44|25.24|27.29|25.09|27.51|25.31|27.29|25.09|0
1732538100000|2024-11-25 12:35:00|27.32|25.12|27.18|24.98|27.32|25.12|27.14|24.94|0
1732538400000|2024-11-25 12:40:00|27.2|25|27.22|25.02|27.23|25.03|27.13|24.93|0
1732538700000|2024-11-25 12:45:00|27.25|25.05|27.23|25.03|27.28|25.08|27.18|24.98|0
1732539000000|2024-11-25 12:50:00|27.21|25.01|27.15|24.95|27.23|25.03|27.1|24.9|0
1732539300000|2024-11-25 12:55:00|27.13|24.93|26.74|24.54|27.16|24.96|26.7|24.5|0
1732539600000|2024-11-25 13:00:00|26.72|24.52|26.72|24.52|26.74|24.54|26.67|24.47|0
1732539900000|2024-11-25 13:05:00|26.73|24.53|26.67|24.47|26.78|24.58|26.67|24.47|0
1732540200000|2024-11-25 13:10:00|26.68|24.48|26.73|24.53|26.76|24.56|26.68|24.48|0
1732540500000|2024-11-25 13:15:00|26.72|24.52|26.73|24.53|26.8|24.6|26.7|24.5|0
1732540800000|2024-11-25 13:20:00|26.76|24.56|26.74|24.54|26.84|24.64|26.73|24.53|0
1732541100000|2024-11-25 13:25:00|26.76|24.56|26.68|24.48|26.76|24.56|26.59|24.39|0
1732541400000|2024-11-25 13:30:00|26.66|24.46|26.68|24.48|26.78|24.58|26.66|24.46|0
1732541700000|2024-11-25 13:35:00|26.69|24.49|26.54|24.34|26.83|24.63|26.49|24.29|0
1732542000000|2024-11-25 13:40:00|26.52|24.32|26.28|24.08|26.52|24.32|26.26|24.06|0
1732542300000|2024-11-25 13:45:00|26.26|24.06|26.06|23.86|26.26|24.06|26.06|23.86|0
1732542600000|2024-11-25 13:50:00|26.08|23.88|25.91|23.71|26.08|23.88|25.87|23.67|0
1732542900000|2024-11-25 13:55:00|25.92|23.72|26.01|23.81|26.01|23.81|25.73|23.53|0
1732543200000|2024-11-25 14:00:00|26|23.8|26.04|23.84|26.13|23.93|25.96|23.76|0
1732543500000|2024-11-25 14:05:00|26.03|23.83|25.96|23.76|26.11|23.91|25.91|23.71|0
1732543800000|2024-11-25 14:10:00|25.95|23.75|25.72|23.52|25.96|23.76|25.66|23.46|0
1732544100000|2024-11-25 14:15:00|25.74|23.54|25.65|23.45|25.74|23.54|25.64|23.44|0
1732544400000|2024-11-25 14:20:00|25.67|23.47|25.75|23.55|25.78|23.58|25.65|23.45|0
1732544700000|2024-11-25 14:25:00|25.8|23.6|26.07|23.87|26.07|23.87|25.75|23.55|0
1732545000000|2024-11-25 14:30:00|26.08|23.88|25.71|23.51|26.54|24.34|25.7|23.5|0
1732545300000|2024-11-25 14:35:00|25.7|23.5|25.35|23.15|25.73|23.53|25.33|23.13|0
1732545600000|2024-11-25 14:40:00|25.33|23.13|25.8|23.6|26.21|24.01|25.3|23.1|0
1732545900000|2024-11-25 14:45:00|25.79|23.59|26.09|23.89|26.15|23.95|25.63|23.43|0
1732546200000|2024-11-25 14:50:00|26.07|23.87|26.59|24.39|26.86|24.66|26.04|23.84|0
1732546500000|2024-11-25 14:55:00|26.51|24.31|26.39|24.19|26.57|24.37|26.16|23.96|0
1732546800000|2024-11-25 15:00:00|26.33|24.13|26.54|24.34|26.84|24.64|26.33|24.13|0
1732547100000|2024-11-25 15:05:00|26.57|24.37|26.63|24.43|26.7|24.5|26.32|24.12|0
1732547400000|2024-11-25 15:10:00|26.68|24.48|27.15|24.95|27.47|25.27|26.68|24.48|0
1732547700000|2024-11-25 15:15:00|27.17|24.97|26.56|24.36|27.17|24.97|26.2|24|0
1732548000000|2024-11-25 15:20:00|26.54|24.34|26.31|24.11|26.58|24.38|26.31|24.11|0
1732548300000|2024-11-25 15:25:00|26.32|24.12|25.94|23.74|26.43|24.23|25.94|23.74|0
1732548600000|2024-11-25 15:30:00|26|23.8|26.93|24.73|27.08|24.88|25.86|23.66|0
1732548900000|2024-11-25 15:35:00|26.91|24.71|26.85|24.65|27.03|24.83|26.62|24.42|0
1732549200000|2024-11-25 15:40:00|26.83|24.63|26.42|24.22|26.83|24.63|26.37|24.17|0
1732549500000|2024-11-25 15:45:00|26.4|24.2|26.5|24.3|26.84|24.64|26.4|24.2|0
1732549800000|2024-11-25 15:50:00|26.51|24.31|26.83|24.63|26.86|24.66|26.41|24.21|0
1732550100000|2024-11-25 15:55:00|26.86|24.66|26.99|24.79|27.08|24.88|26.79|24.59|0
1732550400000|2024-11-25 16:00:00|27.01|24.81|26.85|24.65|27.14|24.94|26.85|24.65|0
1732550700000|2024-11-25 16:05:00|26.87|24.67|27.14|24.94|27.22|25.02|26.82|24.62|0
1732551000000|2024-11-25 16:10:00|27.12|24.92|26.43|24.23|27.17|24.97|26.39|24.19|0
1732551300000|2024-11-25 16:15:00|26.42|24.22|26.27|24.07|26.5|24.3|26.24|24.04|0
1732551600000|2024-11-25 16:20:00|26.28|24.08|26.23|24.03|26.35|24.15|26.2|24|0
1732551900000|2024-11-25 16:25:00|26.25|24.05|26.24|24.04|26.46|24.26|26.21|24.01|0
1732552200000|2024-11-25 16:30:00|26.29|24.09|26.37|24.17|26.39|24.19|26.01|23.81|0
1732552500000|2024-11-25 16:35:00|26.41|24.21|26.65|24.45|26.7|24.5|26.29|24.09|0
1732552800000|2024-11-25 16:40:00|26.69|24.49|26.68|24.48|26.72|24.52|26.5|24.3|0
1732553100000|2024-11-25 16:45:00|26.67|24.47|26.7|24.5|26.77|24.57|26.32|24.12|0
1732553400000|2024-11-25 16:50:00|26.72|24.52|26.57|24.37|26.75|24.55|26.5|24.3|0
1732553700000|2024-11-25 16:55:00|26.59|24.39|26.72|24.52|26.73|24.53|26.49|24.29|0
1732554000000|2024-11-25 17:00:00|26.7|24.5|26.62|24.42|26.8|24.6|26.58|24.38|0
1732554300000|2024-11-25 17:05:00|26.6|24.4|26.75|24.55|26.75|24.55|26.48|24.28|0
1732554600000|2024-11-25 17:10:00|26.73|24.53|27.15|24.95|27.15|24.95|26.66|24.46|0
1732554900000|2024-11-25 17:15:00|27.12|24.92|27.16|24.96|27.32|25.12|27.05|24.85|0
1732555200000|2024-11-25 17:20:00|27.22|25.02|27.45|25.25|27.49|25.29|27.18|24.98|0
1732555500000|2024-11-25 17:25:00|27.49|25.29|27.52|25.32|27.71|25.51|27.18|24.98|0
1732555800000|2024-11-25 17:30:00|27.55|25.35|27.15|24.95|27.55|25.35|26.47|24.27|0
1732556100000|2024-11-25 17:35:00|27.17|24.97|27.37|25.17|27.44|25.24|27.1|24.9|0
1732556400000|2024-11-25 17:40:00|27.39|25.19|27.8|25.6|27.99|25.79|27.34|25.14|0
1732556700000|2024-11-25 17:45:00|27.82|25.62|27.54|25.34|27.94|25.74|27.3|25.1|0
1732557000000|2024-11-25 17:50:00|27.51|25.31|27.21|25.01|27.7|25.5|27.12|24.92|0
1732557300000|2024-11-25 17:55:00|27.2|25|27.19|24.99|27.37|25.17|27.09|24.89|0
1732557600000|2024-11-25 18:00:00|27.18|24.98|27.02|24.82|27.19|24.99|26.94|24.74|0
1732557900000|2024-11-25 18:05:00|27.01|24.81|26.99|24.79|27.11|24.91|26.85|24.65|0
1732558200000|2024-11-25 18:10:00|26.95|24.75|26.77|24.57|26.97|24.77|26.75|24.55|0
1732558500000|2024-11-25 18:15:00|26.75|24.55|26.88|24.68|26.93|24.73|26.73|24.53|0
1732558800000|2024-11-25 18:20:00|26.89|24.69|26.85|24.65|27.07|24.87|26.83|24.63|0
1732559100000|2024-11-25 18:25:00|26.87|24.67|26.9|24.7|26.92|24.72|26.75|24.55|0
1732559400000|2024-11-25 18:30:00|26.91|24.71|26.66|24.46|27.03|24.83|26.65|24.45|0
1732559700000|2024-11-25 18:35:00|26.71|24.51|26.68|24.48|26.81|24.61|26.64|24.44|0
1732560000000|2024-11-25 18:40:00|26.66|24.46|26.48|24.28|27.25|25.05|26.38|24.18|0
1732560300000|2024-11-25 18:45:00|26.46|24.26|26.43|24.23|26.48|24.28|26.23|24.03|0
1732560600000|2024-11-25 18:50:00|26.41|24.21|26.54|24.34|26.58|24.38|26.35|24.15|0
1732560900000|2024-11-25 18:55:00|26.58|24.38|26.41|24.21|26.58|24.38|26.34|24.14|0
1732561200000|2024-11-25 19:00:00|26.43|24.23|26.52|24.32|26.54|24.34|26.39|24.19|0
1732561500000|2024-11-25 19:05:00|26.53|24.33|26.36|24.16|26.62|24.42|26.36|24.16|0
1732561800000|2024-11-25 19:10:00|26.37|24.17|26.37|24.17|26.41|24.21|26.34|24.14|0
1732562100000|2024-11-25 19:15:00|26.36|24.16|26.39|24.19|26.42|24.22|26.34|24.14|0
1732562400000|2024-11-25 19:20:00|26.37|24.17|26.73|24.53|26.87|24.67|26.37|24.17|0
1732562700000|2024-11-25 19:25:00|26.72|24.52|26.47|24.27|26.78|24.58|26.08|23.88|0
1732563000000|2024-11-25 19:30:00|26.48|24.28|26.63|24.43|26.67|24.47|26.47|24.27|0
1732563300000|2024-11-25 19:35:00|26.62|24.42|26.61|24.41|26.65|24.45|26.53|24.33|0
1732563600000|2024-11-25 19:40:00|26.6|24.4|26.35|24.15|26.6|24.4|26.33|24.13|0
1732563900000|2024-11-25 19:45:00|26.38|24.18|26.03|23.83|26.43|24.23|25.98|23.78|0
1732564200000|2024-11-25 19:50:00|26.01|23.81|26.16|23.96|26.16|23.96|25.96|23.76|0
1732564500000|2024-11-25 19:55:00|26.14|23.94|26.17|23.97|26.22|24.02|26.11|23.91|0
1732564800000|2024-11-25 20:00:00|26.16|23.96|26.32|24.12|26.44|24.24|26.16|23.96|0
1732565100000|2024-11-25 20:05:00|26.3|24.1|26.22|24.02|26.43|24.23|26.2|24|0
1732565400000|2024-11-25 20:10:00|26.24|24.04|26.32|24.12|26.38|24.18|26.17|23.97|0
1732565700000|2024-11-25 20:15:00|26.33|24.13|26.13|23.93|26.33|24.13|26.12|23.92|0
1732566000000|2024-11-25 20:20:00|26.15|23.95|26.2|24|26.31|24.11|26.15|23.95|0
1732566300000|2024-11-25 20:25:00|26.21|24.01|26.11|23.91|26.21|24.01|26.1|23.9|0
1732566600000|2024-11-25 20:30:00|26.15|23.95|25.68|23.48|26.18|23.98|25.61|23.41|0
1732566900000|2024-11-25 20:35:00|25.66|23.46|25.68|23.48|25.69|23.49|25.6|23.4|0
1732567200000|2024-11-25 20:40:00|25.69|23.49|25.71|23.51|25.72|23.52|25.55|23.35|0
1732567500000|2024-11-25 20:45:00|25.67|23.47|25.77|23.57|25.84|23.64|25.66|23.46|0
1732567800000|2024-11-25 20:50:00|25.74|23.54|25.36|23.16|25.74|23.54|25.3|23.1|0
1732568100000|2024-11-25 20:55:00|25.44|23.24|25.9|23.7|25.97|23.77|25.27|23.07|0
1732568400000|2024-11-25 21:00:00|25.89|23.69|25.92|23.72|26.16|23.96|25.74|23.54|0
1732568700000|2024-11-25 21:05:00|25.9|23.7|25.67|23.47|25.97|23.77|25.62|23.42|0
1732569000000|2024-11-25 21:10:00|25.69|23.49|25.62|23.42|25.7|23.5|25.49|23.29|0
1732569300000|2024-11-25 21:15:00|25.71|23.31|25.56|23.16|25.74|23.34|25.54|23.14|0
1732569600000|2024-11-25 21:20:00|25.58|23.18|25.56|23.16|25.61|23.21|25.54|23.14|0
1732569900000|2024-11-25 21:25:00|25.55|23.15|25.46|23.06|25.59|23.19|25.41|23.01|0
1732570200000|2024-11-25 21:30:00|25.44|23.04|25.46|23.06|25.47|23.07|25.43|23.03|0
1732570500000|2024-11-25 21:35:00|25.47|23.07|25.54|23.14|25.55|23.15|25.47|23.07|0
1732570800000|2024-11-25 21:40:00|25.55|23.15|25.62|23.22|25.65|23.25|25.55|23.15|0
1732571100000|2024-11-25 21:45:00|25.61|23.21|25.6|23.2|25.65|23.25|25.57|23.17|0
1732571400000|2024-11-25 21:50:00|25.61|23.21|25.55|23.15|25.65|23.25|25.53|23.13|0
1732571700000|2024-11-25 21:55:00|25.53|23.13|25.6|23.2|25.6|23.2|25.53|23.13|0
1732572000000|2024-11-25 22:00:00|25.59|23.19|25.61|23.21|25.62|23.22|25.58|23.18|0
1732572300000|2024-11-25 22:05:00|25.62|23.22|25.62|23.22|25.64|23.24|25.62|23.22|0
1732572600000|2024-11-25 22:10:00|25.61|23.21|25.61|23.21|25.61|23.21|25.58|23.18|0
1732572900000|2024-11-25 22:15:00|25.64|23.24|25.64|23.24|25.64|23.24|25.64|23.24|0
1732573200000|2024-11-25 22:20:00|25.65|23.25|25.62|23.22|25.65|23.25|25.62|23.22|0
1732573500000|2024-11-25 22:25:00|25.61|23.21|25.6|23.2|25.61|23.21|25.6|23.2|0
1732574100000|2024-11-25 22:35:00|25.61|23.21|25.62|23.22|25.62|23.22|25.61|23.21|0
1732574400000|2024-11-25 22:40:00|25.59|23.19|25.61|23.21|25.61|23.21|25.59|23.19|0
1732574700000|2024-11-25 22:45:00|25.59|23.19|25.59|23.19|25.6|23.2|25.58|23.18|0
1732575300000|2024-11-25 22:55:00|25.6|23.2|25.6|23.2|25.6|23.2|25.59|23.19|0
1732575600000|2024-11-25 23:00:00|25.54|23.14|25.26|22.86|25.63|23.23|25.26|22.86|0
1732575900000|2024-11-25 23:05:00|25.24|22.84|25.24|22.84|25.3|22.9|25.21|22.81|0
1732576200000|2024-11-25 23:10:00|25.22|22.82|25.21|22.81|25.27|22.87|25.19|22.79|0
1732576500000|2024-11-25 23:15:00|25.22|22.82|25.2|22.8|25.24|22.84|25.2|22.8|0
1732576800000|2024-11-25 23:20:00|25.19|22.79|25.23|22.83|25.28|22.88|25.19|22.79|0
1732577100000|2024-11-25 23:25:00|25.25|22.85|25.2|22.8|25.25|22.85|25.19|22.79|0
1732577400000|2024-11-25 23:30:00|25.19|22.79|25.25|22.85|25.25|22.85|25.19|22.79|0
1732577700000|2024-11-25 23:35:00|25.28|22.88|25.5|23.1|25.57|23.17|25.25|22.85|0
1732578000000|2024-11-25 23:40:00|25.53|23.13|26.08|23.68|26.4|24|25.48|23.08|0
1732578300000|2024-11-25 23:45:00|26.05|23.65|26.48|24.08|26.76|24.36|26.05|23.65|0
1732578600000|2024-11-25 23:50:00|26.63|24.23|27.1|24.7|27.21|24.81|26.56|24.16|0
1732578900000|2024-11-25 23:55:00|27.08|24.68|26.73|24.33|27.1|24.7|26.63|24.23|0
1732579200000|2024-11-26 00:00:00|26.77|24.37|27.08|24.68|27.09|24.69|26.72|24.32|0
1732579500000|2024-11-26 00:05:00|27.04|24.64|27.35|24.95|27.43|25.03|27.04|24.64|0
1732579800000|2024-11-26 00:10:00|27.4|25|27.23|24.83|27.4|25|27.08|24.68|0
1732580100000|2024-11-26 00:15:00|27.24|24.84|27.44|25.04|27.48|25.08|27.24|24.84|0
1732580400000|2024-11-26 00:20:00|27.46|25.06|27.26|24.86|27.46|25.06|27.24|24.84|0
1732580700000|2024-11-26 00:25:00|27.24|24.84|26.98|24.58|27.24|24.84|26.98|24.58|0
1732581000000|2024-11-26 00:30:00|27.02|24.62|27.11|24.71|27.15|24.75|27.02|24.62|0
1732581300000|2024-11-26 00:35:00|27.1|24.7|27.23|24.83|27.39|24.99|27.01|24.61|0
1732581600000|2024-11-26 00:40:00|27.22|24.82|27.16|24.76|27.27|24.87|27.1|24.7|0
1732581900000|2024-11-26 00:45:00|27.15|24.75|26.99|24.59|27.18|24.78|26.94|24.54|0
1732582200000|2024-11-26 00:50:00|27.03|24.63|27.37|24.97|27.43|25.03|26.94|24.54|0
1732582500000|2024-11-26 00:55:00|27.38|24.98|27.38|24.98|27.48|25.08|27.23|24.83|0
1732582800000|2024-11-26 01:00:00|27.35|24.95|27.79|25.39|27.93|25.53|27.26|24.86|0
1732583100000|2024-11-26 01:05:00|27.76|25.36|27.56|25.16|27.78|25.38|27.47|25.07|0
1732583400000|2024-11-26 01:10:00|27.58|25.18|27.58|25.18|27.67|25.27|27.46|25.06|0
1732583700000|2024-11-26 01:15:00|27.61|25.21|27.32|24.92|27.65|25.25|27.27|24.87|0
1732584000000|2024-11-26 01:20:00|27.31|24.91|27.08|24.68|27.34|24.94|27.05|24.65|0
1732584300000|2024-11-26 01:25:00|27.1|24.7|27.79|25.39|27.81|25.41|27.04|24.64|0
1732584600000|2024-11-26 01:30:00|27.68|25.48|27.48|25.28|27.76|25.56|27.48|25.28|0
1732584900000|2024-11-26 01:35:00|27.43|25.23|27.52|25.32|27.55|25.35|27.23|25.03|0
1732585200000|2024-11-26 01:40:00|27.5|25.3|27.41|25.21|27.52|25.32|27.38|25.18|0
1732585500000|2024-11-26 01:45:00|27.4|25.2|27.45|25.25|27.49|25.29|27.39|25.19|0
1732585800000|2024-11-26 01:50:00|27.43|25.23|27.22|25.02|27.43|25.23|27.19|24.99|0
1732586100000|2024-11-26 01:55:00|27.21|25.01|27.25|25.05|27.37|25.17|27.19|24.99|0
1732586400000|2024-11-26 02:00:00|27.24|25.04|27.02|24.82|27.24|25.04|26.97|24.77|0
1732586700000|2024-11-26 02:05:00|27|24.8|26.95|24.75|27.03|24.83|26.91|24.71|0
1732587000000|2024-11-26 02:10:00|26.94|24.74|26.98|24.78|27.02|24.82|26.93|24.73|0
1732587300000|2024-11-26 02:15:00|26.99|24.79|26.94|24.74|27.03|24.83|26.94|24.74|0
1732587600000|2024-11-26 02:20:00|26.93|24.73|26.94|24.74|26.99|24.79|26.82|24.62|0
1732587900000|2024-11-26 02:25:00|26.96|24.76|27.02|24.82|27.04|24.84|26.91|24.71|0
1732588200000|2024-11-26 02:30:00|27.01|24.81|26.97|24.77|27.06|24.86|26.97|24.77|0
1732588500000|2024-11-26 02:35:00|26.96|24.76|26.92|24.72|26.98|24.78|26.89|24.69|0
1732588800000|2024-11-26 02:40:00|26.94|24.74|26.82|24.62|27|24.8|26.82|24.62|0
1732589100000|2024-11-26 02:45:00|26.83|24.63|26.78|24.58|26.85|24.65|26.67|24.47|0
1732589400000|2024-11-26 02:50:00|26.77|24.57|26.83|24.63|26.83|24.63|26.77|24.57|0
1732589700000|2024-11-26 02:55:00|26.82|24.62|26.8|24.6|26.83|24.63|26.78|24.58|0
1732590000000|2024-11-26 03:00:00|26.78|24.58|26.85|24.65|26.88|24.68|26.73|24.53|0
1732590300000|2024-11-26 03:05:00|26.83|24.63|26.73|24.53|26.88|24.68|26.73|24.53|0
1732590600000|2024-11-26 03:10:00|26.72|24.52|26.71|24.51|26.79|24.59|26.69|24.49|0
1732590900000|2024-11-26 03:15:00|26.73|24.53|26.67|24.47|26.73|24.53|26.62|24.42|0
1732591200000|2024-11-26 03:20:00|26.69|24.49|26.54|24.34|26.71|24.51|26.54|24.34|0
1732591500000|2024-11-26 03:25:00|26.56|24.36|26.54|24.34|26.57|24.37|26.5|24.3|0
1732591800000|2024-11-26 03:30:00|26.52|24.32|26.54|24.34|26.57|24.37|26.49|24.29|0
1732592100000|2024-11-26 03:35:00|26.53|24.33|26.48|24.28|26.57|24.37|26.47|24.27|0
1732592400000|2024-11-26 03:40:00|26.5|24.3|26.52|24.32|26.55|24.35|26.47|24.27|0
1732592700000|2024-11-26 03:45:00|26.53|24.33|26.43|24.23|26.55|24.35|26.43|24.23|0
1732593000000|2024-11-26 03:50:00|26.42|24.22|26.43|24.23|26.48|24.28|26.4|24.2|0
1732593300000|2024-11-26 03:55:00|26.44|24.24|26.51|24.31|26.53|24.33|26.44|24.24|0
1732593600000|2024-11-26 04:00:00|26.5|24.3|26.41|24.21|26.5|24.3|26.39|24.19|0
1732593900000|2024-11-26 04:05:00|26.43|24.23|26.44|24.24|26.48|24.28|26.43|24.23|0
1732594200000|2024-11-26 04:10:00|26.45|24.25|26.51|24.31|26.52|24.32|26.44|24.24|0
1732594500000|2024-11-26 04:15:00|26.52|24.32|26.44|24.24|26.52|24.32|26.44|24.24|0
1732594800000|2024-11-26 04:20:00|26.42|24.22|26.29|24.09|26.42|24.22|26.24|24.04|0
1732595100000|2024-11-26 04:25:00|26.28|24.08|26.24|24.04|26.29|24.09|26.21|24.01|0
1732595400000|2024-11-26 04:30:00|26.23|24.03|26.36|24.16|26.37|24.17|26.23|24.03|0
1732595700000|2024-11-26 04:35:00|26.35|24.15|26.3|24.1|26.35|24.15|26.27|24.07|0
1732596000000|2024-11-26 04:40:00|26.32|24.12|26.41|24.21|26.45|24.25|26.3|24.1|0
1732596300000|2024-11-26 04:45:00|26.43|24.23|26.47|24.27|26.5|24.3|26.4|24.2|0
1732596600000|2024-11-26 04:50:00|26.45|24.25|26.41|24.21|26.5|24.3|26.41|24.21|0
1732596900000|2024-11-26 04:55:00|26.43|24.23|26.37|24.17|26.43|24.23|26.34|24.14|0
1732597200000|2024-11-26 05:00:00|26.38|24.18|26.33|24.13|26.39|24.19|26.28|24.08|0
1732597500000|2024-11-26 05:05:00|26.32|24.12|26.32|24.12|26.33|24.13|26.28|24.08|0
1732597800000|2024-11-26 05:10:00|26.34|24.14|26.41|24.21|26.41|24.21|26.32|24.12|0
1732598100000|2024-11-26 05:15:00|26.4|24.2|26.42|24.22|26.42|24.22|26.35|24.15|0
1732598400000|2024-11-26 05:20:00|26.44|24.24|26.37|24.17|26.44|24.24|26.35|24.15|0
1732598700000|2024-11-26 05:25:00|26.36|24.16|26.48|24.28|26.48|24.28|26.35|24.15|0
1732599000000|2024-11-26 05:30:00|26.47|24.27|26.48|24.28|26.53|24.33|26.4|24.2|0
1732599300000|2024-11-26 05:35:00|26.46|24.26|26.48|24.28|26.55|24.35|26.46|24.26|0
1732599600000|2024-11-26 05:40:00|26.5|24.3|26.58|24.38|26.64|24.44|26.45|24.25|0
1732599900000|2024-11-26 05:45:00|26.61|24.41|26.63|24.43|26.74|24.54|26.57|24.37|0
1732600200000|2024-11-26 05:50:00|26.61|24.41|26.69|24.49|26.71|24.51|26.6|24.4|0
1732600500000|2024-11-26 05:55:00|26.64|24.44|26.64|24.44|26.71|24.51|26.62|24.42|0
1732600800000|2024-11-26 06:00:00|26.62|24.42|26.57|24.37|26.66|24.46|26.55|24.35|0
1732601100000|2024-11-26 06:05:00|26.55|24.35|26.47|24.27|26.58|24.38|26.44|24.24|0
1732601400000|2024-11-26 06:10:00|26.49|24.29|26.47|24.27|26.51|24.31|26.44|24.24|0
1732601700000|2024-11-26 06:15:00|26.49|24.29|26.48|24.28|26.5|24.3|26.42|24.22|0
1732602000000|2024-11-26 06:20:00|26.47|24.27|26.46|24.26|26.48|24.28|26.38|24.18|0
1732602300000|2024-11-26 06:25:00|26.43|24.23|26.43|24.23|26.55|24.35|26.4|24.2|0
1732602600000|2024-11-26 06:30:00|26.45|24.25|25.83|23.63|26.46|24.26|25.82|23.62|0
1732602900000|2024-11-26 06:35:00|25.82|23.62|25.72|23.52|25.86|23.66|25.69|23.49|0
1732603200000|2024-11-26 06:40:00|25.7|23.5|25.62|23.42|25.7|23.5|25.54|23.34|0
1732603500000|2024-11-26 06:45:00|25.6|23.4|25.65|23.45|25.68|23.48|25.6|23.4|0
1732603800000|2024-11-26 06:50:00|25.64|23.44|25.78|23.58|25.79|23.59|25.63|23.43|0
1732604100000|2024-11-26 06:55:00|25.79|23.59|25.79|23.59|25.86|23.66|25.74|23.54|0
1732604400000|2024-11-26 07:00:00|25.82|23.62|25.99|23.79|26.07|23.87|25.82|23.62|0
1732604700000|2024-11-26 07:05:00|25.98|23.78|26.02|23.82|26.02|23.82|25.85|23.65|0
1732605000000|2024-11-26 07:10:00|25.97|23.77|25.99|23.79|25.99|23.79|25.87|23.67|0
1732605300000|2024-11-26 07:15:00|25.97|23.77|25.82|23.62|25.97|23.77|25.8|23.6|0
1732605600000|2024-11-26 07:20:00|25.81|23.61|25.78|23.58|25.88|23.68|25.7|23.5|0
1732605900000|2024-11-26 07:25:00|25.8|23.6|25.8|23.6|25.82|23.62|25.73|23.53|0
1732606200000|2024-11-26 07:30:00|25.78|23.58|25.98|23.78|25.98|23.78|25.72|23.52|0
1732606500000|2024-11-26 07:35:00|25.99|23.79|25.96|23.76|26.16|23.96|25.93|23.73|0
1732606800000|2024-11-26 07:40:00|25.94|23.74|26.1|23.9|26.14|23.94|25.91|23.71|0
1732607100000|2024-11-26 07:45:00|26.14|23.94|25.99|23.79|26.15|23.95|25.97|23.77|0
1732607400000|2024-11-26 07:50:00|26.02|23.82|26.13|23.93|26.15|23.95|25.95|23.75|0
1732607700000|2024-11-26 07:55:00|26.14|23.94|26.21|24.01|26.22|24.02|26.13|23.93|0
1732608000000|2024-11-26 08:00:00|26.36|24.16|26.21|24.01|26.41|24.21|26.15|23.95|0
1732608300000|2024-11-26 08:05:00|26.15|23.95|26.29|24.09|26.3|24.1|25.98|23.78|0
1732608600000|2024-11-26 08:10:00|26.26|24.06|25.96|23.76|26.41|24.21|25.78|23.58|0
1732608900000|2024-11-26 08:15:00|25.93|23.73|25.73|23.53|26|23.8|25.69|23.49|0
1732609200000|2024-11-26 08:20:00|25.72|23.52|25.98|23.78|25.99|23.79|25.72|23.52|0
1732609500000|2024-11-26 08:25:00|25.99|23.79|25.89|23.69|26.04|23.84|25.82|23.62|0
1732609800000|2024-11-26 08:30:00|25.93|23.73|25.97|23.77|26.13|23.93|25.93|23.73|0
1732610100000|2024-11-26 08:35:00|25.94|23.74|26.06|23.86|26.15|23.95|25.93|23.73|0
1732610400000|2024-11-26 08:40:00|26.07|23.87|26.02|23.82|26.15|23.95|26.01|23.81|0
1732610700000|2024-11-26 08:45:00|26.04|23.84|25.82|23.62|26.07|23.87|25.79|23.59|0
1732611000000|2024-11-26 08:50:00|25.83|23.63|25.87|23.67|25.9|23.7|25.76|23.56|0
1732611300000|2024-11-26 08:55:00|25.88|23.68|25.97|23.77|26.05|23.85|25.84|23.64|0
1732611600000|2024-11-26 09:00:00|25.91|23.71|25.65|23.45|26|23.8|25.61|23.41|0
1732611900000|2024-11-26 09:05:00|25.66|23.46|25.72|23.52|25.78|23.58|25.53|23.33|0
1732612200000|2024-11-26 09:10:00|25.74|23.54|25.64|23.44|25.74|23.54|25.57|23.37|0
1732612500000|2024-11-26 09:15:00|25.63|23.43|25.6|23.4|25.72|23.52|25.54|23.34|0
1732612800000|2024-11-26 09:20:00|25.62|23.42|25.68|23.48|25.71|23.51|25.55|23.35|0
1732613100000|2024-11-26 09:25:00|25.73|23.53|25.66|23.46|25.73|23.53|25.56|23.36|0
1732613400000|2024-11-26 09:30:00|25.65|23.45|25.76|23.56|25.78|23.58|25.58|23.38|0
1732613700000|2024-11-26 09:35:00|25.75|23.55|25.63|23.43|25.79|23.59|25.57|23.37|0
1732614000000|2024-11-26 09:40:00|25.64|23.44|25.59|23.39|25.66|23.46|25.55|23.35|0
1732614300000|2024-11-26 09:45:00|25.58|23.38|25.63|23.43|25.67|23.47|25.58|23.38|0
1732614600000|2024-11-26 09:50:00|25.62|23.42|25.63|23.43|25.67|23.47|25.54|23.34|0
1732614900000|2024-11-26 09:55:00|25.62|23.42|25.57|23.37|25.64|23.44|25.57|23.37|0
1732615200000|2024-11-26 10:00:00|25.58|23.38|25.42|23.22|25.59|23.39|25.3|23.1|0
1732615500000|2024-11-26 10:05:00|25.41|23.21|25.54|23.34|25.57|23.37|25.41|23.21|0
1732615800000|2024-11-26 10:10:00|25.55|23.35|25.41|23.21|25.55|23.35|25.39|23.19|0
1732616100000|2024-11-26 10:15:00|25.38|23.18|25.45|23.25|25.5|23.3|25.36|23.16|0
1732616400000|2024-11-26 10:20:00|25.44|23.24|25.45|23.25|25.52|23.32|25.39|23.19|0
1732616700000|2024-11-26 10:25:00|25.46|23.26|25.68|23.48|25.68|23.48|25.45|23.25|0
1732617000000|2024-11-26 10:30:00|25.69|23.49|25.83|23.63|25.84|23.64|25.68|23.48|0
1732617300000|2024-11-26 10:35:00|25.84|23.64|25.64|23.44|25.86|23.66|25.58|23.38|0
1732617600000|2024-11-26 10:40:00|25.67|23.47|25.64|23.44|25.76|23.56|25.64|23.44|0
1732617900000|2024-11-26 10:45:00|25.63|23.43|25.47|23.27|25.64|23.44|25.46|23.26|0
1732618200000|2024-11-26 10:50:00|25.46|23.26|25.32|23.12|25.49|23.29|25.32|23.12|0
1732618500000|2024-11-26 10:55:00|25.33|23.13|25.33|23.13|25.38|23.18|25.3|23.1|0
1732618800000|2024-11-26 11:00:00|25.31|23.11|25.29|23.09|25.41|23.21|25.26|23.06|0
1732619100000|2024-11-26 11:05:00|25.3|23.1|25.17|22.97|25.33|23.13|25.14|22.94|0
1732619400000|2024-11-26 11:10:00|25.16|22.96|25.29|23.09|25.31|23.11|25.13|22.93|0
1732619700000|2024-11-26 11:15:00|25.26|23.06|25.2|23|25.26|23.06|25.18|22.98|0
1732620000000|2024-11-26 11:20:00|25.18|22.98|25.27|23.07|25.28|23.08|25.15|22.95|0
1732620300000|2024-11-26 11:25:00|25.26|23.06|25.45|23.25|25.45|23.25|25.24|23.04|0
1732620600000|2024-11-26 11:30:00|25.46|23.26|25.37|23.17|25.5|23.3|25.33|23.13|0
1732620900000|2024-11-26 11:35:00|25.36|23.16|25.22|23.02|25.36|23.16|25.19|22.99|0
1732621200000|2024-11-26 11:40:00|25.21|23.01|24.98|22.78|25.21|23.01|24.97|22.77|0
1732621500000|2024-11-26 11:45:00|24.97|22.77|24.92|22.72|25|22.8|24.87|22.67|0
1732621800000|2024-11-26 11:50:00|24.91|22.71|24.65|22.45|24.92|22.72|24.55|22.35|0
1732622100000|2024-11-26 11:55:00|24.66|22.46|24.65|22.45|24.71|22.51|24.58|22.38|0
1732622400000|2024-11-26 12:00:00|24.68|22.48|24.71|22.51|24.79|22.59|24.66|22.46|0
1732622700000|2024-11-26 12:05:00|24.68|22.48|24.6|22.4|24.79|22.59|24.57|22.37|0
1732623000000|2024-11-26 12:10:00|24.58|22.38|24.55|22.35|24.64|22.44|24.53|22.33|0
1732623300000|2024-11-26 12:15:00|24.56|22.36|24.55|22.35|24.58|22.38|24.48|22.28|0
1732623600000|2024-11-26 12:20:00|24.53|22.33|24.69|22.49|24.75|22.55|24.53|22.33|0
1732623900000|2024-11-26 12:25:00|24.71|22.51|24.62|22.42|24.73|22.53|24.62|22.42|0
1732624200000|2024-11-26 12:30:00|24.64|22.44|24.62|22.42|24.67|22.47|24.57|22.37|0
1732624500000|2024-11-26 12:35:00|24.6|22.4|24.54|22.34|24.64|22.44|24.51|22.31|0
1732624800000|2024-11-26 12:40:00|24.52|22.32|24.59|22.39|24.61|22.41|24.51|22.31|0
1732625100000|2024-11-26 12:45:00|24.6|22.4|24.51|22.31|24.62|22.42|24.51|22.31|0
1732625400000|2024-11-26 12:50:00|24.52|22.32|24.57|22.37|24.57|22.37|24.51|22.31|0
1732625700000|2024-11-26 12:55:00|24.58|22.38|24.51|22.31|24.63|22.43|24.51|22.31|0
1732626000000|2024-11-26 13:00:00|24.52|22.32|24.67|22.47|24.7|22.5|24.46|22.26|0
1732626300000|2024-11-26 13:05:00|24.66|22.46|24.59|22.39|24.77|22.57|24.52|22.32|0
1732626600000|2024-11-26 13:10:00|24.58|22.38|24.72|22.52|24.76|22.56|24.56|22.36|0
1732626900000|2024-11-26 13:15:00|24.7|22.5|25.18|22.98|25.68|23.48|24.7|22.5|0
1732627200000|2024-11-26 13:20:00|25.16|22.96|25.22|23.02|25.26|23.06|25.13|22.93|0
1732627500000|2024-11-26 13:25:00|25.23|23.03|25.3|23.1|25.33|23.13|25.21|23.01|0
1732627800000|2024-11-26 13:30:00|25.32|23.12|25.16|22.96|25.32|23.12|25.15|22.95|0
1732628100000|2024-11-26 13:35:00|25.17|22.97|25.11|22.91|25.21|23.01|25.11|22.91|0
1732628400000|2024-11-26 13:40:00|25.08|22.88|25.03|22.83|25.08|22.88|25|22.8|0
1732628700000|2024-11-26 13:45:00|25.04|22.84|25.18|22.98|25.25|23.05|25.03|22.83|0
1732629000000|2024-11-26 13:50:00|25.2|23|25.1|22.9|25.26|23.06|25.1|22.9|0
1732629300000|2024-11-26 13:55:00|25.11|22.91|25.17|22.97|25.26|23.06|25.09|22.89|0
1732629600000|2024-11-26 14:00:00|25.16|22.96|25.08|22.88|25.2|23|25.08|22.88|0
1732629900000|2024-11-26 14:05:00|25.07|22.87|24.97|22.77|25.07|22.87|24.94|22.74|0
1732630200000|2024-11-26 14:10:00|24.96|22.76|24.86|22.66|25|22.8|24.86|22.66|0
1732630500000|2024-11-26 14:15:00|24.85|22.65|24.97|22.77|24.99|22.79|24.85|22.65|0
1732630800000|2024-11-26 14:20:00|24.98|22.78|25.13|22.93|25.14|22.94|24.97|22.77|0
1732631100000|2024-11-26 14:25:00|25.19|22.99|25.22|23.02|25.33|23.13|25.17|22.97|0
1732631400000|2024-11-26 14:30:00|25.19|22.99|24.95|22.75|25.25|23.05|24.87|22.67|0
1732631700000|2024-11-26 14:35:00|24.92|22.72|24.81|22.61|25.22|23.02|24.51|22.31|0
1732632000000|2024-11-26 14:40:00|24.76|22.56|24.87|22.67|25|22.8|24.63|22.43|0
1732632300000|2024-11-26 14:45:00|24.81|22.61|24.52|22.32|24.84|22.64|24.52|22.32|0
1732632600000|2024-11-26 14:50:00|24.48|22.28|24.74|22.54|24.76|22.56|24.32|22.12|0
1732632900000|2024-11-26 14:55:00|24.76|22.56|24.56|22.36|24.76|22.56|24.47|22.27|0
1732633200000|2024-11-26 15:00:00|24.52|22.32|24.62|22.42|24.85|22.65|24.33|22.13|0
1732633500000|2024-11-26 15:05:00|24.64|22.44|24.28|22.08|24.81|22.61|24.19|21.99|0
1732633800000|2024-11-26 15:10:00|24.32|22.12|24.17|21.97|24.49|22.29|24.13|21.93|0
1732634100000|2024-11-26 15:15:00|24.19|21.99|24.53|22.33|24.56|22.36|24.13|21.93|0
1732634400000|2024-11-26 15:20:00|24.45|22.25|24.4|22.2|24.51|22.31|24.19|21.99|0
1732634700000|2024-11-26 15:25:00|24.39|22.19|24.15|21.95|24.59|22.39|24.08|21.88|0
1732635000000|2024-11-26 15:30:00|24.19|21.99|24.4|22.2|24.4|22.2|24.05|21.85|0
1732635300000|2024-11-26 15:35:00|24.42|22.22|24.23|22.03|24.48|22.28|24.15|21.95|0
1732635600000|2024-11-26 15:40:00|24.21|22.01|23.81|21.61|24.31|22.11|23.81|21.61|0
1732635900000|2024-11-26 15:45:00|23.83|21.63|23.99|21.79|24.13|21.93|23.81|21.61|0
1732636200000|2024-11-26 15:50:00|23.98|21.78|23.95|21.75|24.12|21.92|23.91|21.71|0
1732636500000|2024-11-26 15:55:00|23.96|21.76|24.45|22.25|24.46|22.26|23.81|21.61|0
1732636800000|2024-11-26 16:00:00|24.44|22.24|24.18|21.98|24.44|22.24|24.12|21.92|0
1732637100000|2024-11-26 16:05:00|24.22|22.02|24.37|22.17|24.4|22.2|24.18|21.98|0
1732637400000|2024-11-26 16:10:00|24.35|22.15|24.46|22.26|24.55|22.35|24.28|22.08|0
1732637700000|2024-11-26 16:15:00|24.44|22.24|24.4|22.2|24.54|22.34|24.35|22.15|0
1732638000000|2024-11-26 16:20:00|24.37|22.17|24.24|22.04|24.41|22.21|24.12|21.92|0
1732638300000|2024-11-26 16:25:00|24.22|22.02|24.13|21.93|24.3|22.1|24.12|21.92|0
1732638600000|2024-11-26 16:30:00|24.1|21.9|24.1|21.9|24.19|21.99|24.02|21.82|0
1732638900000|2024-11-26 16:35:00|24.11|21.91|23.96|21.76|24.16|21.96|23.94|21.74|0
1732639200000|2024-11-26 16:40:00|23.97|21.77|24.14|21.94|24.22|22.02|23.96|21.76|0
1732639500000|2024-11-26 16:45:00|24.13|21.93|24.17|21.97|24.23|22.03|24.03|21.83|0
1732639800000|2024-11-26 16:50:00|24.14|21.94|23.96|21.76|24.16|21.96|23.94|21.74|0
1732640100000|2024-11-26 16:55:00|23.94|21.74|24|21.8|24.09|21.89|23.92|21.72|0
1732640400000|2024-11-26 17:00:00|23.98|21.78|24.23|22.03|24.24|22.04|23.98|21.78|0
1732640700000|2024-11-26 17:05:00|24.21|22.01|24.1|21.9|24.34|22.14|24.06|21.86|0
1732641000000|2024-11-26 17:10:00|24.09|21.89|24.3|22.1|24.3|22.1|24.07|21.87|0
1732641300000|2024-11-26 17:15:00|24.29|22.09|24.29|22.09|24.36|22.16|24.24|22.04|0
1732641600000|2024-11-26 17:20:00|24.28|22.08|24.36|22.16|24.36|22.16|24.22|22.02|0
1732641900000|2024-11-26 17:25:00|24.38|22.18|24.25|22.05|24.41|22.21|24.24|22.04|0
1732642200000|2024-11-26 17:30:00|24.24|22.04|24.05|21.85|24.24|22.04|24.05|21.85|0
1732642500000|2024-11-26 17:35:00|24.07|21.87|24.02|21.82|24.13|21.93|24.02|21.82|0
1732642800000|2024-11-26 17:40:00|24.03|21.83|23.94|21.74|24.05|21.85|23.92|21.72|0
1732643100000|2024-11-26 17:45:00|23.61|21.41|23.64|21.44|23.69|21.49|23.6|21.4|0
1732643400000|2024-11-26 17:50:00|23.63|21.43|23.53|21.33|23.64|21.44|23.53|21.33|0
1732643700000|2024-11-26 17:55:00|23.55|21.35|23.46|21.26|23.58|21.38|23.43|21.23|0
1732644000000|2024-11-26 18:00:00|23.47|21.27|23.49|21.29|23.53|21.33|23.43|21.23|0
1732644300000|2024-11-26 18:05:00|23.5|21.3|23.53|21.33|23.54|21.34|23.42|21.22|0
1732644600000|2024-11-26 18:10:00|23.52|21.32|23.54|21.34|23.68|21.48|23.51|21.31|0
1732644900000|2024-11-26 18:15:00|23.53|21.33|23.63|21.43|23.71|21.51|23.45|21.25|0
1732645200000|2024-11-26 18:20:00|23.65|21.45|23.53|21.33|23.72|21.52|23.48|21.28|0
1732645500000|2024-11-26 18:25:00|23.55|21.35|23.57|21.37|23.58|21.38|23.49|21.29|0
1732645800000|2024-11-26 18:30:00|23.58|21.38|23.49|21.29|23.58|21.38|23.49|21.29|0
1732646100000|2024-11-26 18:35:00|23.51|21.31|23.61|21.41|23.67|21.47|23.49|21.29|0
1732646400000|2024-11-26 18:40:00|23.62|21.42|23.43|21.23|23.62|21.42|23.4|21.2|0
1732646700000|2024-11-26 18:45:00|23.4|21.2|23.44|21.24|23.5|21.3|23.4|21.2|0
1732647000000|2024-11-26 18:50:00|23.46|21.26|23.46|21.26|23.46|21.26|23.41|21.21|0
1732647300000|2024-11-26 18:55:00|23.47|21.27|23.4|21.2|23.49|21.29|23.38|21.18|0
1732647600000|2024-11-26 19:00:00|23.41|21.21|23.26|21.06|23.46|21.26|23.24|21.04|0
1732647900000|2024-11-26 19:05:00|23.24|21.04|23.59|21.39|23.6|21.4|23.24|21.04|0
1732648200000|2024-11-26 19:10:00|23.6|21.4|23.57|21.37|23.63|21.43|23.41|21.21|0
1732648500000|2024-11-26 19:15:00|23.56|21.36|24.06|21.86|24.14|21.94|23.56|21.36|0
1732648800000|2024-11-26 19:20:00|24.08|21.88|24.12|21.92|24.14|21.94|23.89|21.69|0
1732649100000|2024-11-26 19:25:00|24.11|21.91|23.85|21.65|24.14|21.94|23.83|21.63|0
1732649400000|2024-11-26 19:30:00|23.89|21.69|23.66|21.46|23.97|21.77|23.65|21.45|0
1732649700000|2024-11-26 19:35:00|23.65|21.45|23.65|21.45|23.8|21.6|23.6|21.4|0
1732650000000|2024-11-26 19:40:00|23.67|21.47|23.68|21.48|23.77|21.57|23.54|21.34|0
1732650300000|2024-11-26 19:45:00|23.65|21.45|23.61|21.41|23.75|21.55|23.58|21.38|0
1732650600000|2024-11-26 19:50:00|23.6|21.4|23.66|21.46|23.69|21.49|23.57|21.37|0
1732650900000|2024-11-26 19:55:00|23.67|21.47|23.9|21.7|24.12|21.92|23.6|21.4|0
1732651200000|2024-11-26 20:00:00|23.92|21.72|23.78|21.58|23.96|21.76|23.78|21.58|0
1732651500000|2024-11-26 20:05:00|23.77|21.57|23.76|21.56|23.81|21.61|23.72|21.52|0
1732651800000|2024-11-26 20:10:00|23.75|21.55|23.75|21.55|23.79|21.59|23.67|21.47|0
1732652100000|2024-11-26 20:15:00|23.73|21.53|23.73|21.53|23.75|21.55|23.67|21.47|0
1732652400000|2024-11-26 20:20:00|23.79|21.59|23.7|21.5|23.82|21.62|23.7|21.5|0
1732652700000|2024-11-26 20:25:00|23.71|21.51|23.7|21.5|23.76|21.56|23.65|21.45|0
1732653000000|2024-11-26 20:30:00|23.73|21.53|23.67|21.47|23.77|21.57|23.59|21.39|0
1732653300000|2024-11-26 20:35:00|23.65|21.45|23.66|21.46|23.73|21.53|23.64|21.44|0
1732653600000|2024-11-26 20:40:00|23.65|21.45|23.51|21.31|23.71|21.51|23.5|21.3|0
1732653900000|2024-11-26 20:45:00|23.5|21.3|23.24|21.04|23.53|21.33|23.21|21.01|0
1732654200000|2024-11-26 20:50:00|23.17|20.97|23.36|21.16|23.42|21.22|23.14|20.94|0
1732654500000|2024-11-26 20:55:00|23.35|21.15|23.48|21.28|23.48|21.28|23.23|21.03|0
1732654800000|2024-11-26 21:00:00|23.46|21.26|23.31|21.11|23.52|21.32|23.27|21.07|0
1732655100000|2024-11-26 21:05:00|23.33|21.13|23.25|21.05|23.36|21.16|23.25|21.05|0
1732655400000|2024-11-26 21:10:00|23.27|21.07|23.22|21.02|23.27|21.07|23.19|20.99|0
1732655700000|2024-11-26 21:15:00|23.32|20.92|23.33|20.93|23.42|21.02|23.31|20.91|0
1732656000000|2024-11-26 21:20:00|23.32|20.92|23.29|20.89|23.32|20.92|23.27|20.87|0
1732656300000|2024-11-26 21:25:00|23.27|20.87|23.29|20.89|23.3|20.9|23.27|20.87|0
1732656600000|2024-11-26 21:30:00|23.3|20.9|23.32|20.92|23.36|20.96|23.3|20.9|0
1732656900000|2024-11-26 21:35:00|23.3|20.9|23.3|20.9|23.33|20.93|23.28|20.88|0
1732657200000|2024-11-26 21:40:00|23.28|20.88|23.27|20.87|23.32|20.92|23.27|20.87|0
1732657500000|2024-11-26 21:45:00|23.28|20.88|23.28|20.88|23.28|20.88|23.24|20.84|0
1732657800000|2024-11-26 21:50:00|23.29|20.89|23.25|20.85|23.29|20.89|23.25|20.85|0
1732658100000|2024-11-26 21:55:00|23.24|20.84|23.33|20.93|23.33|20.93|23.24|20.84|0
1732658400000|2024-11-26 22:00:00|23.34|20.94|23.33|20.93|23.34|20.94|23.32|20.92|0
1732658700000|2024-11-26 22:05:00|23.34|20.94|23.39|20.99|23.41|21.01|23.32|20.92|0
1732659000000|2024-11-26 22:10:00|23.38|20.98|23.38|20.98|23.39|20.99|23.36|20.96|0
1732659300000|2024-11-26 22:15:00|23.39|20.99|23.35|20.95|23.39|20.99|23.35|20.95|0
1732659600000|2024-11-26 22:20:00|23.38|20.98|23.39|20.99|23.41|21.01|23.38|20.98|0
1732659900000|2024-11-26 22:25:00|23.38|20.98|23.43|21.03|23.43|21.03|23.37|20.97|0
1732660200000|2024-11-26 22:30:00|23.42|21.02|23.37|20.97|23.42|21.02|23.37|20.97|0
1732660500000|2024-11-26 22:35:00|23.38|20.98|23.39|20.99|23.41|21.01|23.38|20.98|0
1732660800000|2024-11-26 22:40:00|23.38|20.98|23.39|20.99|23.39|20.99|23.35|20.95|0
1732661100000|2024-11-26 22:45:00|23.4|21|23.38|20.98|23.4|21|23.35|20.95|0
1732661400000|2024-11-26 22:50:00|23.37|20.97|23.37|20.97|23.37|20.97|23.36|20.96|0
1732661700000|2024-11-26 22:55:00|23.36|20.96|23.36|20.96|23.38|20.98|23.35|20.95|0
1732662000000|2024-11-26 23:00:00|23.37|20.97|23.39|20.99|23.61|21.21|23.36|20.96|0
1732662300000|2024-11-26 23:05:00|23.38|20.98|23.3|20.9|23.39|20.99|23.26|20.86|0
1732662600000|2024-11-26 23:10:00|23.29|20.89|23.26|20.86|23.29|20.89|23.23|20.83|0
1732662900000|2024-11-26 23:15:00|23.27|20.87|23.36|20.96|23.37|20.97|23.26|20.86|0
1732663200000|2024-11-26 23:20:00|23.37|20.97|23.4|21|23.43|21.03|23.34|20.94|0
1732663500000|2024-11-26 23:25:00|23.42|21.02|23.44|21.04|23.46|21.06|23.34|20.94|0
1732663800000|2024-11-26 23:30:00|23.43|21.03|23.29|20.89|23.43|21.03|23.29|20.89|0
1732664100000|2024-11-26 23:35:00|23.28|20.88|23.35|20.95|23.35|20.95|23.28|20.88|0
1732664400000|2024-11-26 23:40:00|23.37|20.97|23.35|20.95|23.39|20.99|23.34|20.94|0
1732664700000|2024-11-26 23:45:00|23.34|20.94|23.34|20.94|23.35|20.95|23.31|20.91|0
1732665000000|2024-11-26 23:50:00|23.33|20.93|23.36|20.96|23.36|20.96|23.33|20.93|0
1732665300000|2024-11-26 23:55:00|23.35|20.95|23.36|20.96|23.38|20.98|23.33|20.93|0
1732665600000|2024-11-27 00:00:00|23.35|20.95|23.45|21.05|23.46|21.06|23.33|20.93|0
1732665900000|2024-11-27 00:05:00|23.46|21.06|23.48|21.08|23.48|21.08|23.42|21.02|0
1732666200000|2024-11-27 00:10:00|23.49|21.09|23.48|21.08|23.51|21.11|23.48|21.08|0
1732666500000|2024-11-27 00:15:00|23.46|21.06|23.45|21.05|23.48|21.08|23.43|21.03|0
1732666800000|2024-11-27 00:20:00|23.46|21.06|23.47|21.07|23.49|21.09|23.44|21.04|0
1732667100000|2024-11-27 00:25:00|23.49|21.09|23.5|21.1|23.55|21.15|23.49|21.09|0
1732667400000|2024-11-27 00:30:00|23.46|21.06|23.47|21.07|23.52|21.12|23.44|21.04|0
1732667700000|2024-11-27 00:35:00|23.46|21.06|23.47|21.07|23.5|21.1|23.44|21.04|0
1732668000000|2024-11-27 00:40:00|23.48|21.08|23.51|21.11|23.53|21.13|23.47|21.07|0
1732668300000|2024-11-27 00:45:00|23.52|21.12|23.51|21.11|23.57|21.17|23.48|21.08|0
1732668600000|2024-11-27 00:50:00|23.5|21.1|23.39|20.99|23.5|21.1|23.39|20.99|0
1732668900000|2024-11-27 00:55:00|23.38|20.98|23.39|20.99|23.39|20.99|23.33|20.93|0
1732669200000|2024-11-27 01:00:00|23.37|20.97|23.36|20.96|23.4|21|23.31|20.91|0
1732669500000|2024-11-27 01:05:00|23.35|20.95|23.37|20.97|23.39|20.99|23.34|20.94|0
1732669800000|2024-11-27 01:10:00|23.38|20.98|23.34|20.94|23.42|21.02|23.33|20.93|0
1732670100000|2024-11-27 01:15:00|23.33|20.93|23.34|20.94|23.35|20.95|23.31|20.91|0
1732670400000|2024-11-27 01:20:00|23.32|20.92|23.81|21.41|23.81|21.41|23.32|20.92|0
1732670700000|2024-11-27 01:25:00|23.8|21.4|23.83|21.43|23.86|21.46|23.78|21.38|0
1732671000000|2024-11-27 01:30:00|23.73|21.53|23.7|21.5|23.74|21.54|23.68|21.48|0
1732671300000|2024-11-27 01:35:00|23.71|21.51|23.69|21.49|23.72|21.52|23.68|21.48|0
1732671600000|2024-11-27 01:40:00|23.68|21.48|23.63|21.43|23.69|21.49|23.61|21.41|0
1732671900000|2024-11-27 01:45:00|23.65|21.45|23.66|21.46|23.71|21.51|23.65|21.45|0
1732672200000|2024-11-27 01:50:00|23.65|21.45|23.63|21.43|23.66|21.46|23.61|21.41|0
1732672500000|2024-11-27 01:55:00|23.61|21.41|23.6|21.4|23.64|21.44|23.57|21.37|0
1732672800000|2024-11-27 02:00:00|23.58|21.38|23.6|21.4|23.63|21.43|23.58|21.38|0
1732673100000|2024-11-27 02:05:00|23.58|21.38|23.57|21.37|23.6|21.4|23.55|21.35|0
1732673400000|2024-11-27 02:10:00|23.55|21.35|23.55|21.35|23.58|21.38|23.54|21.34|0
1732673700000|2024-11-27 02:15:00|23.56|21.36|23.53|21.33|23.56|21.36|23.53|21.33|0
1732674000000|2024-11-27 02:20:00|23.55|21.35|23.44|21.24|23.58|21.38|23.43|21.23|0
1732674300000|2024-11-27 02:25:00|23.43|21.23|23.36|21.16|23.43|21.23|23.35|21.15|0
1732674600000|2024-11-27 02:30:00|23.35|21.15|23.41|21.21|23.42|21.22|23.35|21.15|0
1732674900000|2024-11-27 02:35:00|23.42|21.22|23.42|21.22|23.44|21.24|23.41|21.21|0
1732675200000|2024-11-27 02:40:00|23.43|21.23|23.33|21.13|23.43|21.23|23.33|21.13|0
1732675500000|2024-11-27 02:45:00|23.35|21.15|23.35|21.15|23.38|21.18|23.33|21.13|0
1732675800000|2024-11-27 02:50:00|23.33|21.13|23.4|21.2|23.4|21.2|23.33|21.13|0
1732676100000|2024-11-27 02:55:00|23.42|21.22|23.48|21.28|23.48|21.28|23.4|21.2|0
1732676400000|2024-11-27 03:00:00|23.49|21.29|23.5|21.3|23.52|21.32|23.47|21.27|0
1732676700000|2024-11-27 03:05:00|23.51|21.31|23.61|21.41|23.61|21.41|23.5|21.3|0
1732677000000|2024-11-27 03:10:00|23.6|21.4|23.59|21.39|23.61|21.41|23.56|21.36|0
1732677300000|2024-11-27 03:15:00|23.61|21.41|23.65|21.45|23.65|21.45|23.59|21.39|0
1732677600000|2024-11-27 03:20:00|23.63|21.43|23.63|21.43|23.66|21.46|23.62|21.42|0
1732677900000|2024-11-27 03:25:00|23.65|21.45|23.66|21.46|23.66|21.46|23.62|21.42|0
1732678200000|2024-11-27 03:30:00|23.68|21.48|23.75|21.55|23.77|21.57|23.68|21.48|0
1732678500000|2024-11-27 03:35:00|23.76|21.56|23.76|21.56|23.76|21.56|23.7|21.5|0
1732678800000|2024-11-27 03:40:00|23.77|21.57|23.7|21.5|23.77|21.57|23.7|21.5|0
1732679100000|2024-11-27 03:45:00|23.69|21.49|23.66|21.46|23.69|21.49|23.61|21.41|0
1732679400000|2024-11-27 03:50:00|23.67|21.47|23.66|21.46|23.72|21.52|23.65|21.45|0
1732679700000|2024-11-27 03:55:00|23.65|21.45|23.67|21.47|23.68|21.48|23.65|21.45|0
1732680000000|2024-11-27 04:00:00|23.69|21.49|23.71|21.51|23.73|21.53|23.69|21.49|0
1732680300000|2024-11-27 04:05:00|23.7|21.5|23.74|21.54|23.76|21.56|23.7|21.5|0
1732680600000|2024-11-27 04:10:00|23.72|21.52|23.77|21.57|23.77|21.57|23.71|21.51|0
1732680900000|2024-11-27 04:15:00|23.75|21.55|23.77|21.57|23.79|21.59|23.75|21.55|0
1732681200000|2024-11-27 04:20:00|23.78|21.58|23.78|21.58|23.8|21.6|23.78|21.58|0
1732681500000|2024-11-27 04:25:00|23.77|21.57|23.78|21.58|23.78|21.58|23.75|21.55|0
1732681800000|2024-11-27 04:30:00|23.76|21.56|23.81|21.61|23.81|21.61|23.76|21.56|0
1732682100000|2024-11-27 04:35:00|23.79|21.59|23.82|21.62|23.84|21.64|23.79|21.59|0
1732682400000|2024-11-27 04:40:00|23.84|21.64|23.79|21.59|23.84|21.64|23.79|21.59|0
1732682700000|2024-11-27 04:45:00|23.8|21.6|23.89|21.69|23.89|21.69|23.79|21.59|0
1732683000000|2024-11-27 04:50:00|23.91|21.71|23.89|21.69|24.01|21.81|23.89|21.69|0
1732683300000|2024-11-27 04:55:00|23.91|21.71|23.88|21.68|23.94|21.74|23.85|21.65|0
1732683600000|2024-11-27 05:00:00|23.86|21.66|23.89|21.69|23.9|21.7|23.86|21.66|0
1732683900000|2024-11-27 05:05:00|23.9|21.7|23.88|21.68|23.92|21.72|23.87|21.67|0
1732684200000|2024-11-27 05:10:00|23.89|21.69|23.9|21.7|23.92|21.72|23.87|21.67|0
1732684500000|2024-11-27 05:15:00|23.92|21.72|23.96|21.76|24.01|21.81|23.92|21.72|0
1732684800000|2024-11-27 05:20:00|23.98|21.78|23.91|21.71|23.99|21.79|23.91|21.71|0
1732685100000|2024-11-27 05:25:00|23.9|21.7|23.87|21.67|23.9|21.7|23.85|21.65|0
1732685400000|2024-11-27 05:30:00|23.88|21.68|23.79|21.59|23.88|21.68|23.77|21.57|0
1732685700000|2024-11-27 05:35:00|23.77|21.57|23.77|21.57|23.79|21.59|23.77|21.57|0
1732686000000|2024-11-27 05:40:00|23.79|21.59|23.79|21.59|23.8|21.6|23.76|21.56|0
1732686300000|2024-11-27 05:45:00|23.8|21.6|23.82|21.62|23.85|21.65|23.79|21.59|0
1732686600000|2024-11-27 05:50:00|23.83|21.63|23.83|21.63|23.85|21.65|23.81|21.61|0
1732686900000|2024-11-27 05:55:00|23.84|21.64|23.91|21.71|23.92|21.72|23.84|21.64|0
1732687200000|2024-11-27 06:00:00|23.89|21.69|23.92|21.72|23.93|21.73|23.86|21.66|0
1732687500000|2024-11-27 06:05:00|23.91|21.71|23.85|21.65|23.92|21.72|23.81|21.61|0
1732687800000|2024-11-27 06:10:00|23.84|21.64|23.79|21.59|23.84|21.64|23.79|21.59|0
1732688100000|2024-11-27 06:15:00|23.81|21.61|23.75|21.55|23.81|21.61|23.72|21.52|0
1732688400000|2024-11-27 06:20:00|23.74|21.54|23.73|21.53|23.78|21.58|23.73|21.53|0
1732688700000|2024-11-27 06:25:00|23.74|21.54|23.75|21.55|23.76|21.56|23.73|21.53|0
1732689000000|2024-11-27 06:30:00|23.76|21.56|23.74|21.54|23.77|21.57|23.71|21.51|0
1732689300000|2024-11-27 06:35:00|23.76|21.56|23.78|21.58|23.82|21.62|23.75|21.55|0
1732689600000|2024-11-27 06:40:00|23.77|21.57|23.71|21.51|23.79|21.59|23.71|21.51|0
1732689900000|2024-11-27 06:45:00|23.72|21.52|23.77|21.57|23.78|21.58|23.69|21.49|0
1732690200000|2024-11-27 06:50:00|23.76|21.56|23.74|21.54|23.77|21.57|23.73|21.53|0
1732690500000|2024-11-27 06:55:00|23.75|21.55|23.82|21.62|23.84|21.64|23.75|21.55|0
1732690800000|2024-11-27 07:00:00|23.81|21.61|23.77|21.57|23.9|21.7|23.76|21.56|0
1732691100000|2024-11-27 07:05:00|23.76|21.56|23.76|21.56|23.78|21.58|23.7|21.5|0
1732691400000|2024-11-27 07:10:00|23.78|21.58|23.74|21.54|23.85|21.65|23.72|21.52|0
1732691700000|2024-11-27 07:15:00|23.75|21.55|23.65|21.45|23.75|21.55|23.65|21.45|0
1732692000000|2024-11-27 07:20:00|23.64|21.44|23.7|21.5|23.73|21.53|23.62|21.42|0
1732692300000|2024-11-27 07:25:00|23.71|21.51|23.67|21.47|23.73|21.53|23.67|21.47|0
1732692600000|2024-11-27 07:30:00|23.68|21.48|23.61|21.41|23.7|21.5|23.56|21.36|0
1732692900000|2024-11-27 07:35:00|23.62|21.42|23.6|21.4|23.63|21.43|23.57|21.37|0
1732693200000|2024-11-27 07:40:00|23.62|21.42|23.6|21.4|23.63|21.43|23.59|21.39|0
1732693500000|2024-11-27 07:45:00|23.59|21.39|23.69|21.49|23.74|21.54|23.59|21.39|0
1732693800000|2024-11-27 07:50:00|23.7|21.5|23.66|21.46|23.76|21.56|23.66|21.46|0
1732694100000|2024-11-27 07:55:00|23.64|21.44|23.75|21.55|23.76|21.56|23.64|21.44|0
1732694400000|2024-11-27 08:00:00|23.73|21.53|24.05|21.85|24.08|21.88|23.73|21.53|0
1732694700000|2024-11-27 08:05:00|24.04|21.84|23.89|21.69|24.08|21.88|23.79|21.59|0
1732695000000|2024-11-27 08:10:00|23.91|21.71|24.05|21.85|24.05|21.85|23.86|21.66|0
1732695300000|2024-11-27 08:15:00|24.04|21.84|24|21.8|24.07|21.87|23.93|21.73|0
1732695600000|2024-11-27 08:20:00|23.99|21.79|24.26|22.06|24.32|22.12|23.97|21.77|0
1732695900000|2024-11-27 08:25:00|24.24|22.04|24.21|22.01|24.28|22.08|24.07|21.87|0
1732696200000|2024-11-27 08:30:00|24.19|21.99|24.12|21.92|24.3|22.1|24.12|21.92|0
1732696500000|2024-11-27 08:35:00|24.11|21.91|24.16|21.96|24.21|22.01|24.05|21.85|0
1732696800000|2024-11-27 08:40:00|24.19|21.99|24.28|22.08|24.37|22.17|24.17|21.97|0
1732697100000|2024-11-27 08:45:00|24.26|22.06|24.16|21.96|24.3|22.1|24.12|21.92|0
1732697400000|2024-11-27 08:50:00|24.14|21.94|24.34|22.14|24.36|22.16|24.14|21.94|0
1732697700000|2024-11-27 08:55:00|24.36|22.16|24.24|22.04|24.39|22.19|24.23|22.03|0
1732698000000|2024-11-27 09:00:00|24.23|22.03|24.09|21.89|24.28|22.08|24.09|21.89|0
1732698300000|2024-11-27 09:05:00|24.05|21.85|24.2|22|24.2|22|24.04|21.84|0
1732698600000|2024-11-27 09:10:00|24.21|22.01|24.15|21.95|24.24|22.04|24.1|21.9|0
1732698900000|2024-11-27 09:15:00|24.18|21.98|24.25|22.05|24.27|22.07|24.07|21.87|0
1732699200000|2024-11-27 09:20:00|24.26|22.06|24.22|22.02|24.38|22.18|24.21|22.01|0
1732699500000|2024-11-27 09:25:00|24.21|22.01|24.29|22.09|24.31|22.11|24.19|21.99|0
1732699800000|2024-11-27 09:30:00|24.31|22.11|24.44|22.24|24.52|22.32|24.29|22.09|0
1732700100000|2024-11-27 09:35:00|24.45|22.25|24.35|22.15|24.5|22.3|24.31|22.11|0
1732700400000|2024-11-27 09:40:00|24.34|22.14|24.42|22.22|24.45|22.25|24.34|22.14|0
1732700700000|2024-11-27 09:45:00|24.43|22.23|24.46|22.26|24.48|22.28|24.31|22.11|0
1732701000000|2024-11-27 09:50:00|24.45|22.25|24.4|22.2|24.49|22.29|24.38|22.18|0
1732701300000|2024-11-27 09:55:00|24.39|22.19|24.3|22.1|24.43|22.23|24.29|22.09|0
1732701600000|2024-11-27 10:00:00|24.29|22.09|24.37|22.17|24.38|22.18|24.24|22.04|0
1732701900000|2024-11-27 10:05:00|24.38|22.18|24.41|22.21|24.42|22.22|24.27|22.07|0
1732702200000|2024-11-27 10:10:00|24.4|22.2|24.3|22.1|24.46|22.26|24.29|22.09|0
1732702500000|2024-11-27 10:15:00|24.28|22.08|24.3|22.1|24.32|22.12|24.19|21.99|0
1732702800000|2024-11-27 10:20:00|24.31|22.11|24.33|22.13|24.37|22.17|24.28|22.08|0
1732703100000|2024-11-27 10:25:00|24.34|22.14|24.27|22.07|24.34|22.14|24.22|22.02|0
1732703400000|2024-11-27 10:30:00|24.26|22.06|24.28|22.08|24.29|22.09|24.23|22.03|0
1732703700000|2024-11-27 10:35:00|24.26|22.06|24.29|22.09|24.31|22.11|24.25|22.05|0
1732704000000|2024-11-27 10:40:00|24.3|22.1|24.29|22.09|24.32|22.12|24.23|22.03|0
1732704300000|2024-11-27 10:45:00|24.31|22.11|24.29|22.09|24.33|22.13|24.26|22.06|0
1732704600000|2024-11-27 10:50:00|24.3|22.1|24.24|22.04|24.31|22.11|24.24|22.04|0
1732704900000|2024-11-27 10:55:00|24.23|22.03|24.13|21.93|24.24|22.04|24.08|21.88|0
1732705200000|2024-11-27 11:00:00|24.16|21.96|24.13|21.93|24.16|21.96|24.09|21.89|0
1732705500000|2024-11-27 11:05:00|24.12|21.92|24.23|22.03|24.25|22.05|24.12|21.92|0
1732705800000|2024-11-27 11:10:00|24.24|22.04|24.37|22.17|24.37|22.17|24.24|22.04|0
1732706100000|2024-11-27 11:15:00|24.36|22.16|24.36|22.16|24.39|22.19|24.31|22.11|0
1732706400000|2024-11-27 11:20:00|24.37|22.17|24.43|22.23|24.53|22.33|24.33|22.13|0
1732706700000|2024-11-27 11:25:00|24.42|22.22|24.45|22.25|24.46|22.26|24.4|22.2|0
1732707000000|2024-11-27 11:30:00|24.46|22.26|24.29|22.09|24.46|22.26|24.28|22.08|0
1732707300000|2024-11-27 11:35:00|24.3|22.1|24.31|22.11|24.31|22.11|24.24|22.04|0
1732707600000|2024-11-27 11:40:00|24.32|22.12|24.2|22|24.32|22.12|24.18|21.98|0
1732707900000|2024-11-27 11:45:00|24.18|21.98|24.24|22.04|24.26|22.06|24.18|21.98|0
1732708200000|2024-11-27 11:50:00|24.26|22.06|24.18|21.98|24.26|22.06|24.16|21.96|0
1732708500000|2024-11-27 11:55:00|24.17|21.97|24.12|21.92|24.18|21.98|24.09|21.89|0
1732708800000|2024-11-27 12:00:00|24.1|21.9|24.18|21.98|24.19|21.99|24.1|21.9|0
1732709100000|2024-11-27 12:05:00|24.19|21.99|24.23|22.03|24.3|22.1|24.15|21.95|0
1732709400000|2024-11-27 12:10:00|24.22|22.02|24.16|21.96|24.22|22.02|24.13|21.93|0
1732709700000|2024-11-27 12:15:00|24.14|21.94|24.06|21.86|24.14|21.94|24.06|21.86|0
1732710000000|2024-11-27 12:20:00|24.08|21.88|24|21.8|24.08|21.88|23.96|21.76|0
1732710300000|2024-11-27 12:25:00|23.99|21.79|24.11|21.91|24.12|21.92|23.97|21.77|0
1732710600000|2024-11-27 12:30:00|24.1|21.9|24.03|21.83|24.11|21.91|24.03|21.83|0
1732710900000|2024-11-27 12:35:00|24.04|21.84|24.03|21.83|24.07|21.87|23.98|21.78|0
1732711200000|2024-11-27 12:40:00|24.02|21.82|24.04|21.84|24.06|21.86|23.98|21.78|0
1732711500000|2024-11-27 12:45:00|24.03|21.83|24.05|21.85|24.06|21.86|24.01|21.81|0
1732711800000|2024-11-27 12:50:00|24.07|21.87|23.96|21.76|24.09|21.89|23.95|21.75|0
1732712100000|2024-11-27 12:55:00|23.95|21.75|24.02|21.82|24.03|21.83|23.92|21.72|0
1732712400000|2024-11-27 13:00:00|24.01|21.81|23.92|21.72|24.07|21.87|23.57|21.37|0
1732712700000|2024-11-27 13:05:00|23.9|21.7|23.84|21.64|23.93|21.73|23.84|21.64|0
1732713000000|2024-11-27 13:10:00|23.85|21.65|23.85|21.65|23.88|21.68|23.76|21.56|0
1732713300000|2024-11-27 13:15:00|23.84|21.64|23.75|21.55|23.84|21.64|23.72|21.52|0
1732713600000|2024-11-27 13:20:00|23.73|21.53|23.77|21.57|23.77|21.57|23.64|21.44|0
1732713900000|2024-11-27 13:25:00|23.79|21.59|23.78|21.58|23.85|21.65|23.76|21.56|0
1732714200000|2024-11-27 13:30:00|23.77|21.57|23.79|21.59|23.79|21.59|23.58|21.38|0
1732714500000|2024-11-27 13:35:00|23.8|21.6|23.63|21.43|23.82|21.62|23.6|21.4|0
1732714800000|2024-11-27 13:40:00|23.62|21.42|23.63|21.43|23.71|21.51|23.59|21.39|0
1732715100000|2024-11-27 13:45:00|23.62|21.42|23.71|21.51|23.78|21.58|23.62|21.42|0
1732715400000|2024-11-27 13:50:00|23.73|21.53|23.6|21.4|23.75|21.55|23.57|21.37|0
1732715700000|2024-11-27 13:55:00|23.61|21.41|23.7|21.5|23.73|21.53|23.6|21.4|0
1732716000000|2024-11-27 14:00:00|23.69|21.49|23.85|21.65|23.85|21.65|23.66|21.46|0
1732716300000|2024-11-27 14:05:00|23.84|21.64|23.88|21.68|23.93|21.73|23.81|21.61|0
1732716600000|2024-11-27 14:10:00|23.9|21.7|23.76|21.56|23.91|21.71|23.71|21.51|0
1732716900000|2024-11-27 14:15:00|23.74|21.54|23.58|21.38|23.82|21.62|23.57|21.37|0
1732717200000|2024-11-27 14:20:00|23.6|21.4|23.66|21.46|23.67|21.47|23.59|21.39|0
1732717500000|2024-11-27 14:25:00|23.67|21.47|23.66|21.46|23.69|21.49|23.57|21.37|0
1732717800000|2024-11-27 14:30:00|23.64|21.44|23.57|21.37|23.98|21.78|23.45|21.25|0
1732718100000|2024-11-27 14:35:00|23.6|21.4|23.81|21.61|23.93|21.73|23.6|21.4|0
1732718400000|2024-11-27 14:40:00|23.79|21.59|23.59|21.39|23.84|21.64|23.52|21.32|0
1732718700000|2024-11-27 14:45:00|23.62|21.42|23.59|21.39|23.67|21.47|23.44|21.24|0
1732719000000|2024-11-27 14:50:00|23.64|21.44|23.85|21.65|23.88|21.68|23.62|21.42|0
1732719300000|2024-11-27 14:55:00|23.86|21.66|23.72|21.52|23.86|21.66|23.66|21.46|0
1732719600000|2024-11-27 15:00:00|23.71|21.51|23.84|21.64|23.98|21.78|23.71|21.51|0
1732719900000|2024-11-27 15:05:00|23.83|21.63|23.86|21.66|23.89|21.69|23.69|21.49|0
1732720200000|2024-11-27 15:10:00|23.87|21.67|24.04|21.84|24.07|21.87|23.79|21.59|0
1732720500000|2024-11-27 15:15:00|24.02|21.82|23.98|21.78|24.13|21.93|23.95|21.75|0
1732720800000|2024-11-27 15:20:00|24.01|21.81|24.1|21.9|24.16|21.96|23.97|21.77|0
1732721100000|2024-11-27 15:25:00|24.11|21.91|24.33|22.13|24.39|22.19|24.05|21.85|0
1732721400000|2024-11-27 15:30:00|24.28|22.08|24.08|21.88|24.35|22.15|23.78|21.58|0
1732721700000|2024-11-27 15:35:00|24.05|21.85|24.42|22.22|24.5|22.3|23.99|21.79|0
1732722000000|2024-11-27 15:40:00|24.44|22.24|23.89|21.69|24.45|22.25|23.88|21.68|0
1732722300000|2024-11-27 15:45:00|23.91|21.71|24.18|21.98|24.19|21.99|23.88|21.68|0
1732722600000|2024-11-27 15:50:00|24.15|21.95|24.2|22|24.34|22.14|24.12|21.92|0
1732722900000|2024-11-27 15:55:00|24.18|21.98|24.31|22.11|24.34|22.14|24.12|21.92|0
1732723200000|2024-11-27 16:00:00|24.32|22.12|24.55|22.35|24.7|22.5|24.31|22.11|0
1732723500000|2024-11-27 16:05:00|24.54|22.34|24.32|22.12|24.6|22.4|24.29|22.09|0
1732723800000|2024-11-27 16:10:00|24.35|22.15|24.47|22.27|24.63|22.43|24.35|22.15|0
1732724100000|2024-11-27 16:15:00|24.5|22.3|24.49|22.29|24.63|22.43|24.08|21.88|0
1732724400000|2024-11-27 16:20:00|24.48|22.28|24.47|22.27|24.52|22.32|24.35|22.15|0
1732724700000|2024-11-27 16:25:00|24.49|22.29|24.52|22.32|24.58|22.38|24.4|22.2|0
1732725000000|2024-11-27 16:30:00|24.57|22.37|24.38|22.18|24.6|22.4|24.35|22.15|0
1732725300000|2024-11-27 16:35:00|24.39|22.19|24.16|21.96|24.39|22.19|24.11|21.91|0
1732725600000|2024-11-27 16:40:00|24.14|21.94|24.51|22.31|24.53|22.33|24.1|21.9|0
1732725900000|2024-11-27 16:45:00|24.5|22.3|24.69|22.49|24.72|22.52|24.42|22.22|0
1732726200000|2024-11-27 16:50:00|24.7|22.5|24.72|22.52|24.75|22.55|24.61|22.41|0
1732726500000|2024-11-27 16:55:00|24.7|22.5|24.68|22.48|24.78|22.58|24.57|22.37|0
1732726800000|2024-11-27 17:00:00|24.7|22.5|24.92|22.72|24.97|22.77|24.7|22.5|0
1732727100000|2024-11-27 17:05:00|24.87|22.67|25.09|22.89|25.22|23.02|24.79|22.59|0
1732727400000|2024-11-27 17:10:00|25.08|22.88|25.02|22.82|25.15|22.95|24.71|22.51|0
1732727700000|2024-11-27 17:15:00|25.01|22.81|24.98|22.78|25.13|22.93|24.95|22.75|0
1732728000000|2024-11-27 17:20:00|24.96|22.76|25.05|22.85|25.06|22.86|24.84|22.64|0
1732728300000|2024-11-27 17:25:00|25.03|22.83|25.1|22.9|25.19|22.99|24.76|22.56|0
1732728600000|2024-11-27 17:30:00|25.08|22.88|25.21|23.01|25.37|23.17|25.05|22.85|0
1732728900000|2024-11-27 17:35:00|25.22|23.02|25.25|23.05|25.35|23.15|25.14|22.94|0
1732729200000|2024-11-27 17:40:00|25.24|23.04|25.22|23.02|25.29|23.09|25.16|22.96|0
1732729500000|2024-11-27 17:45:00|25.24|23.04|25.14|22.94|25.31|23.11|25.11|22.91|0
1732729800000|2024-11-27 17:50:00|25.12|22.92|25.04|22.84|25.14|22.94|24.95|22.75|0
1732730100000|2024-11-27 17:55:00|25.06|22.86|24.98|22.78|25.15|22.95|24.94|22.74|0
1732730400000|2024-11-27 18:00:00|24.99|22.79|25.02|22.82|25.1|22.9|24.98|22.78|0
1732730700000|2024-11-27 18:05:00|25.03|22.83|24.93|22.73|25.04|22.84|24.93|22.73|0
1732731000000|2024-11-27 18:10:00|24.91|22.71|24.75|22.55|24.92|22.72|24.75|22.55|0
1732731300000|2024-11-27 18:15:00|24.73|22.53|24.69|22.49|24.86|22.66|24.67|22.47|0
1732731600000|2024-11-27 18:20:00|24.67|22.47|24.81|22.61|24.86|22.66|24.67|22.47|0
1732731900000|2024-11-27 18:25:00|24.79|22.59|24.89|22.69|24.97|22.77|24.75|22.55|0
1732732200000|2024-11-27 18:30:00|24.9|22.7|24.73|22.53|24.98|22.78|24.71|22.51|0
1732732500000|2024-11-27 18:35:00|24.71|22.51|24.63|22.43|24.71|22.51|24.55|22.35|0
1732732800000|2024-11-27 18:40:00|24.62|22.42|24.66|22.46|24.73|22.53|24.59|22.39|0
1732733100000|2024-11-27 18:45:00|24.65|22.45|24.72|22.52|24.79|22.59|24.6|22.4|0
1732733400000|2024-11-27 18:50:00|24.74|22.54|24.57|22.37|24.74|22.54|24.55|22.35|0
1732733700000|2024-11-27 18:55:00|24.58|22.38|24.61|22.41|24.63|22.43|24.49|22.29|0
1732734000000|2024-11-27 19:00:00|24.6|22.4|24.15|21.95|24.67|22.47|24.1|21.9|0
1732734300000|2024-11-27 19:05:00|24.13|21.93|24.16|21.96|24.21|22.01|24.13|21.93|0
1732734600000|2024-11-27 19:10:00|24.19|21.99|24.1|21.9|24.22|22.02|24.1|21.9|0
1732734900000|2024-11-27 19:15:00|24.08|21.88|24.2|22|24.22|22.02|24.08|21.88|0
1732735200000|2024-11-27 19:20:00|24.21|22.01|24.14|21.94|24.31|22.11|24.14|21.94|0
1732735500000|2024-11-27 19:25:00|24.13|21.93|24.3|22.1|24.34|22.14|24.11|21.91|0
1732735800000|2024-11-27 19:30:00|24.31|22.11|24.32|22.12|24.34|22.14|24.26|22.06|0
1732736100000|2024-11-27 19:35:00|24.34|22.14|24.31|22.11|24.48|22.28|24.26|22.06|0
1732736400000|2024-11-27 19:40:00|24.32|22.12|24.17|21.97|24.32|22.12|24.1|21.9|0
1732736700000|2024-11-27 19:45:00|24.15|21.95|24.13|21.93|24.23|22.03|24.07|21.87|0
1732737000000|2024-11-27 19:50:00|24.15|21.95|24.19|21.99|24.21|22.01|24.09|21.89|0
1732737300000|2024-11-27 19:55:00|24.21|22.01|24.31|22.11|24.31|22.11|24.16|21.96|0
1732737600000|2024-11-27 20:00:00|24.29|22.09|24.21|22.01|24.38|22.18|24.19|21.99|0
1732737900000|2024-11-27 20:05:00|24.22|22.02|24.17|21.97|24.24|22.04|24.13|21.93|0
1732738200000|2024-11-27 20:10:00|24.19|21.99|24.33|22.13|24.34|22.14|24.16|21.96|0
1732738500000|2024-11-27 20:15:00|24.31|22.11|24.38|22.18|24.4|22.2|24.23|22.03|0
1732738800000|2024-11-27 20:20:00|24.39|22.19|24.43|22.23|24.51|22.31|24.33|22.13|0
1732739100000|2024-11-27 20:25:00|24.45|22.25|23.97|21.77|24.53|22.33|23.94|21.74|0
1732739400000|2024-11-27 20:30:00|23.96|21.76|24|21.8|24.13|21.93|23.94|21.74|0
1732739700000|2024-11-27 20:35:00|24.03|21.83|24.02|21.82|24.06|21.86|23.98|21.78|0
1732740000000|2024-11-27 20:40:00|24.05|21.85|23.89|21.69|24.31|22.11|23.89|21.69|0
1732740300000|2024-11-27 20:45:00|23.87|21.67|23.59|21.39|23.89|21.69|23.56|21.36|0
1732740600000|2024-11-27 20:50:00|23.62|21.42|23.73|21.53|23.79|21.59|23.53|21.33|0
1732740900000|2024-11-27 20:55:00|23.71|21.51|23.67|21.47|23.79|21.59|23.64|21.44|0
1732741200000|2024-11-27 21:00:00|23.62|21.42|23.59|21.39|23.68|21.48|23.54|21.34|0
1732741500000|2024-11-27 21:05:00|23.6|21.4|23.69|21.49|23.74|21.54|23.6|21.4|0
1732741800000|2024-11-27 21:10:00|23.68|21.48|23.65|21.45|23.71|21.51|23.62|21.42|0
1732742100000|2024-11-27 21:15:00|23.75|21.35|23.73|21.33|23.84|21.44|23.73|21.33|0
1732742400000|2024-11-27 21:20:00|23.75|21.35|23.73|21.33|23.75|21.35|23.7|21.3|0
1732742700000|2024-11-27 21:25:00|23.71|21.31|23.73|21.33|23.74|21.34|23.71|21.31|0
1732743000000|2024-11-27 21:30:00|23.71|21.31|23.74|21.34|23.74|21.34|23.7|21.3|0
1732743300000|2024-11-27 21:35:00|23.76|21.36|23.79|21.39|23.79|21.39|23.72|21.32|0
1732743600000|2024-11-27 21:40:00|23.8|21.4|23.77|21.37|23.8|21.4|23.74|21.34|0
1732743900000|2024-11-27 21:45:00|23.75|21.35|23.75|21.35|23.75|21.35|23.72|21.32|0
1732744200000|2024-11-27 21:50:00|23.74|21.34|23.73|21.33|23.75|21.35|23.72|21.32|0
1732744500000|2024-11-27 21:55:00|23.72|21.32|23.74|21.34|23.75|21.35|23.7|21.3|0
1732744800000|2024-11-27 22:00:00|23.73|21.33|23.73|21.33|23.74|21.34|23.72|21.32|0
1732745100000|2024-11-27 22:05:00|23.74|21.34|23.73|21.33|23.74|21.34|23.72|21.32|0
1732745400000|2024-11-27 22:10:00|23.71|21.31|23.73|21.33|23.74|21.34|23.71|21.31|0
1732745700000|2024-11-27 22:15:00|23.74|21.34|23.73|21.33|23.74|21.34|23.73|21.33|0
1732746000000|2024-11-27 22:20:00|23.72|21.32|23.72|21.32|23.72|21.32|23.71|21.31|0
1732746300000|2024-11-27 22:25:00|23.71|21.31|23.71|21.31|23.73|21.33|23.71|21.31|0
1732746600000|2024-11-27 22:30:00|23.69|21.29|23.69|21.29|23.69|21.29|23.69|21.29|0
1732747500000|2024-11-27 22:45:00|23.7|21.3|23.7|21.3|23.7|21.3|23.7|21.3|0
1732747800000|2024-11-27 22:50:00|23.69|21.29|23.7|21.3|23.7|21.3|23.68|21.28|0
1732748100000|2024-11-27 22:55:00|23.71|21.31|23.72|21.32|23.72|21.32|23.69|21.29|0
1732748400000|2024-11-27 23:00:00|23.74|21.34|23.43|21.03|23.74|21.34|23.43|21.03|0
1732748700000|2024-11-27 23:05:00|23.44|21.04|23.49|21.09|23.49|21.09|23.37|20.97|0
1732749000000|2024-11-27 23:10:00|23.48|21.08|23.51|21.11|23.58|21.18|23.45|21.05|0
1732749300000|2024-11-27 23:15:00|23.52|21.12|23.53|21.13|23.59|21.19|23.51|21.11|0
1732749600000|2024-11-27 23:20:00|23.51|21.11|23.47|21.07|23.51|21.11|23.44|21.04|0
1732749900000|2024-11-27 23:25:00|23.48|21.08|23.45|21.05|23.48|21.08|23.43|21.03|0
1732750200000|2024-11-27 23:30:00|23.43|21.03|23.41|21.01|23.43|21.03|23.39|20.99|0
1732750500000|2024-11-27 23:35:00|23.42|21.02|23.42|21.02|23.43|21.03|23.4|21|0
1732750800000|2024-11-27 23:40:00|23.43|21.03|23.41|21.01|23.43|21.03|23.4|21|0
1732751100000|2024-11-27 23:45:00|23.4|21|23.43|21.03|23.43|21.03|23.4|21|0
1732751400000|2024-11-27 23:50:00|23.41|21.01|23.43|21.03|23.43|21.03|23.38|20.98|0
1732751700000|2024-11-27 23:55:00|23.41|21.01|23.41|21.01|23.43|21.03|23.38|20.98|0
1732752000000|2024-11-28 00:00:00|23.4|21|23.39|20.99|23.41|21.01|23.36|20.96|0
1732752300000|2024-11-28 00:05:00|23.38|20.98|23.28|20.88|23.39|20.99|23.27|20.87|0
1732752600000|2024-11-28 00:10:00|23.29|20.89|23.28|20.88|23.3|20.9|23.27|20.87|0
1732752900000|2024-11-28 00:15:00|23.27|20.87|23.28|20.88|23.29|20.89|23.25|20.85|0
1732753200000|2024-11-28 00:20:00|23.27|20.87|23.28|20.88|23.28|20.88|23.25|20.85|0
1732753500000|2024-11-28 00:25:00|23.3|20.9|23.27|20.87|23.3|20.9|23.25|20.85|0
1732753800000|2024-11-28 00:30:00|23.25|20.85|23.32|20.92|23.32|20.92|23.25|20.85|0
1732754100000|2024-11-28 00:35:00|23.31|20.91|23.28|20.88|23.31|20.91|23.26|20.86|0
1732754400000|2024-11-28 00:40:00|23.29|20.89|23.28|20.88|23.29|20.89|23.28|20.88|0
1732754700000|2024-11-28 00:45:00|23.29|20.89|23.31|20.91|23.32|20.92|23.28|20.88|0
1732755000000|2024-11-28 00:50:00|23.3|20.9|23.29|20.89|23.33|20.93|23.27|20.87|0
1732755300000|2024-11-28 00:55:00|23.27|20.87|23.29|20.89|23.3|20.9|23.27|20.87|0
1732755600000|2024-11-28 01:00:00|23.3|20.9|23.33|20.93|23.35|20.95|23.27|20.87|0
1732755900000|2024-11-28 01:05:00|23.32|20.92|23.31|20.91|23.35|20.95|23.31|20.91|0
1732756200000|2024-11-28 01:10:00|23.3|20.9|23.3|20.9|23.34|20.94|23.27|20.87|0
1732756500000|2024-11-28 01:15:00|23.31|20.91|23.28|20.88|23.32|20.92|23.28|20.88|0
1732756800000|2024-11-28 01:20:00|23.29|20.89|23.3|20.9|23.31|20.91|23.28|20.88|0
1732757100000|2024-11-28 01:25:00|23.31|20.91|23.28|20.88|23.31|20.91|23.28|20.88|0
1732757400000|2024-11-28 01:30:00|23.18|20.98|23.16|20.96|23.18|20.98|23.15|20.95|0
1732757700000|2024-11-28 01:35:00|23.18|20.98|23.71|21.51|23.75|21.55|23.16|20.96|0
1732758000000|2024-11-28 01:40:00|23.7|21.5|23.64|21.44|23.75|21.55|23.64|21.44|0
1732758300000|2024-11-28 01:45:00|23.66|21.46|23.62|21.42|23.67|21.47|23.62|21.42|0
1732758600000|2024-11-28 01:50:00|23.64|21.44|23.7|21.5|23.71|21.51|23.62|21.42|0
1732758900000|2024-11-28 01:55:00|23.69|21.49|23.71|21.51|23.74|21.54|23.68|21.48|0
1732759200000|2024-11-28 02:00:00|23.7|21.5|23.67|21.47|23.73|21.53|23.65|21.45|0
1732759500000|2024-11-28 02:05:00|23.66|21.46|23.62|21.42|23.69|21.49|23.62|21.42|0
1732759800000|2024-11-28 02:10:00|23.63|21.43|23.65|21.45|23.68|21.48|23.63|21.43|0
1732760100000|2024-11-28 02:15:00|23.66|21.46|23.64|21.44|23.66|21.46|23.62|21.42|0
1732760400000|2024-11-28 02:20:00|23.63|21.43|23.63|21.43|23.63|21.43|23.61|21.41|0
1732760700000|2024-11-28 02:25:00|23.62|21.42|23.63|21.43|23.63|21.43|23.6|21.4|0
1732761000000|2024-11-28 02:30:00|23.64|21.44|23.63|21.43|23.64|21.44|23.63|21.43|0
1732761300000|2024-11-28 02:35:00|23.62|21.42|23.65|21.45|23.65|21.45|23.62|21.42|0
1732761600000|2024-11-28 02:40:00|23.64|21.44|23.62|21.42|23.65|21.45|23.62|21.42|0
1732761900000|2024-11-28 02:45:00|23.61|21.41|23.62|21.42|23.62|21.42|23.61|21.41|0
1732762200000|2024-11-28 02:50:00|23.61|21.41|23.6|21.4|23.64|21.44|23.6|21.4|0
1732762500000|2024-11-28 02:55:00|23.61|21.41|23.62|21.42|23.63|21.43|23.6|21.4|0
1732762800000|2024-11-28 03:00:00|23.63|21.43|23.63|21.43|23.63|21.43|23.62|21.42|0
1732763100000|2024-11-28 03:05:00|23.62|21.42|23.63|21.43|23.66|21.46|23.62|21.42|0
1732763400000|2024-11-28 03:10:00|23.62|21.42|23.63|21.43|23.63|21.43|23.61|21.41|0
1732763700000|2024-11-28 03:15:00|23.61|21.41|23.64|21.44|23.66|21.46|23.61|21.41|0
1732764000000|2024-11-28 03:20:00|23.65|21.45|23.63|21.43|23.66|21.46|23.63|21.43|0
1732764300000|2024-11-28 03:25:00|23.64|21.44|23.62|21.42|23.64|21.44|23.61|21.41|0
1732764600000|2024-11-28 03:30:00|23.64|21.44|23.61|21.41|23.65|21.45|23.59|21.39|0
1732764900000|2024-11-28 03:35:00|23.62|21.42|23.59|21.39|23.62|21.42|23.59|21.39|0
1732765200000|2024-11-28 03:40:00|23.58|21.38|23.59|21.39|23.59|21.39|23.57|21.37|0
1732765500000|2024-11-28 03:45:00|23.6|21.4|23.59|21.39|23.61|21.41|23.59|21.39|0
1732765800000|2024-11-28 03:50:00|23.6|21.4|23.62|21.42|23.63|21.43|23.6|21.4|0
1732766100000|2024-11-28 03:55:00|23.61|21.41|23.6|21.4|23.62|21.42|23.6|21.4|0
1732766400000|2024-11-28 04:00:00|23.58|21.38|23.61|21.41|23.63|21.43|23.58|21.38|0
1732767000000|2024-11-28 04:10:00|23.63|21.43|23.61|21.41|23.63|21.43|23.6|21.4|0
1732767300000|2024-11-28 04:15:00|23.6|21.4|23.61|21.41|23.61|21.41|23.58|21.38|0
1732767600000|2024-11-28 04:20:00|23.59|21.39|23.58|21.38|23.59|21.39|23.56|21.36|0
1732767900000|2024-11-28 04:25:00|23.57|21.37|23.55|21.35|23.58|21.38|23.55|21.35|0
1732768200000|2024-11-28 04:30:00|23.56|21.36|23.56|21.36|23.56|21.36|23.55|21.35|0
1732768500000|2024-11-28 04:35:00|23.55|21.35|23.54|21.34|23.55|21.35|23.53|21.33|0
1732768800000|2024-11-28 04:40:00|23.56|21.36|23.56|21.36|23.56|21.36|23.55|21.35|0
1732769100000|2024-11-28 04:45:00|23.57|21.37|23.59|21.39|23.6|21.4|23.56|21.36|0
1732769400000|2024-11-28 04:50:00|23.57|21.37|23.61|21.41|23.62|21.42|23.57|21.37|0
1732769700000|2024-11-28 04:55:00|23.6|21.4|23.63|21.43|23.63|21.43|23.6|21.4|0
1732770000000|2024-11-28 05:00:00|23.64|21.44|23.61|21.41|23.64|21.44|23.6|21.4|0
1732770300000|2024-11-28 05:05:00|23.62|21.42|23.62|21.42|23.63|21.43|23.61|21.41|0
1732770600000|2024-11-28 05:10:00|23.63|21.43|23.62|21.42|23.64|21.44|23.62|21.42|0
1732770900000|2024-11-28 05:15:00|23.61|21.41|23.65|21.45|23.65|21.45|23.59|21.39|0
1732771200000|2024-11-28 05:20:00|23.64|21.44|23.61|21.41|23.64|21.44|23.61|21.41|0
1732771500000|2024-11-28 05:25:00|23.62|21.42|23.57|21.37|23.62|21.42|23.57|21.37|0
1732771800000|2024-11-28 05:30:00|23.59|21.39|23.56|21.36|23.59|21.39|23.56|21.36|0
1732772100000|2024-11-28 05:35:00|23.54|21.34|23.54|21.34|23.54|21.34|23.54|21.34|0
1732772400000|2024-11-28 05:40:00|23.52|21.32|23.55|21.35|23.57|21.37|23.52|21.32|0
1732772700000|2024-11-28 05:45:00|23.56|21.36|23.57|21.37|23.57|21.37|23.55|21.35|0
1732773000000|2024-11-28 05:50:00|23.55|21.35|23.57|21.37|23.57|21.37|23.55|21.35|0
1732773300000|2024-11-28 05:55:00|23.55|21.35|23.55|21.35|23.57|21.37|23.55|21.35|0
1732773600000|2024-11-28 06:00:00|23.56|21.36|23.56|21.36|23.58|21.38|23.55|21.35|0
1732773900000|2024-11-28 06:05:00|23.55|21.35|23.55|21.35|23.56|21.36|23.53|21.33|0
1732774200000|2024-11-28 06:10:00|23.53|21.33|23.58|21.38|23.59|21.39|23.53|21.33|0
1732774500000|2024-11-28 06:15:00|23.57|21.37|23.57|21.37|23.57|21.37|23.57|21.37|0
1732774800000|2024-11-28 06:20:00|23.59|21.39|23.57|21.37|23.59|21.39|23.57|21.37|0
1732775100000|2024-11-28 06:25:00|23.59|21.39|23.58|21.38|23.59|21.39|23.57|21.37|0
1732775400000|2024-11-28 06:30:00|23.57|21.37|23.57|21.37|23.6|21.4|23.57|21.37|0
1732775700000|2024-11-28 06:35:00|23.58|21.38|23.6|21.4|23.6|21.4|23.57|21.37|0
1732776000000|2024-11-28 06:40:00|23.61|21.41|23.58|21.38|23.61|21.41|23.58|21.38|0
1732776300000|2024-11-28 06:45:00|23.59|21.39|23.6|21.4|23.62|21.42|23.58|21.38|0
1732776600000|2024-11-28 06:50:00|23.59|21.39|23.58|21.38|23.59|21.39|23.58|21.38|0
1732777200000|2024-11-28 07:00:00|23.59|21.39|23.58|21.38|23.61|21.41|23.58|21.38|0
1732777500000|2024-11-28 07:05:00|23.56|21.36|23.62|21.42|23.62|21.42|23.56|21.36|0
1732777800000|2024-11-28 07:10:00|23.65|21.45|23.57|21.37|23.65|21.45|23.57|21.37|0
1732778100000|2024-11-28 07:15:00|23.59|21.39|23.57|21.37|23.59|21.39|23.57|21.37|0
1732778400000|2024-11-28 07:20:00|23.58|21.38|23.58|21.38|23.6|21.4|23.57|21.37|0
1732778700000|2024-11-28 07:25:00|23.6|21.4|23.6|21.4|23.6|21.4|23.57|21.37|0
1732779000000|2024-11-28 07:30:00|23.58|21.38|23.77|21.57|24.33|22.13|23.58|21.38|0
1732779300000|2024-11-28 07:35:00|23.78|21.58|23.82|21.62|23.85|21.65|23.77|21.57|0
1732779600000|2024-11-28 07:40:00|23.83|21.63|23.83|21.63|23.85|21.65|23.82|21.62|0
1732779900000|2024-11-28 07:45:00|23.82|21.62|23.76|21.56|23.83|21.63|23.74|21.54|0
1732780200000|2024-11-28 07:50:00|23.77|21.57|23.74|21.54|23.79|21.59|23.74|21.54|0
1732780500000|2024-11-28 07:55:00|23.75|21.55|23.74|21.54|23.77|21.57|23.72|21.52|0
1732780800000|2024-11-28 08:00:00|23.72|21.52|23.77|21.57|23.78|21.58|23.72|21.52|0
1732781100000|2024-11-28 08:05:00|23.75|21.55|23.73|21.53|23.75|21.55|23.7|21.5|0
1732781400000|2024-11-28 08:10:00|23.72|21.52|23.81|21.61|23.84|21.64|23.72|21.52|0
1732781700000|2024-11-28 08:15:00|23.79|21.59|23.78|21.58|23.84|21.64|23.76|21.56|0
1732782000000|2024-11-28 08:20:00|23.79|21.59|23.76|21.56|23.81|21.61|23.75|21.55|0
1732782300000|2024-11-28 08:25:00|23.74|21.54|23.73|21.53|23.78|21.58|23.73|21.53|0
1732782600000|2024-11-28 08:30:00|23.74|21.54|23.74|21.54|23.76|21.56|23.71|21.51|0
1732782900000|2024-11-28 08:35:00|23.73|21.53|23.71|21.51|23.74|21.54|23.71|21.51|0
1732783200000|2024-11-28 08:40:00|23.72|21.52|23.71|21.51|23.74|21.54|23.71|21.51|0
1732783500000|2024-11-28 08:45:00|23.72|21.52|23.78|21.58|23.78|21.58|23.71|21.51|0
1732783800000|2024-11-28 08:50:00|23.77|21.57|23.74|21.54|23.78|21.58|23.72|21.52|0
1732784100000|2024-11-28 08:55:00|23.72|21.52|23.69|21.49|23.75|21.55|23.69|21.49|0
1732784400000|2024-11-28 09:00:00|23.7|21.5|23.71|21.51|23.72|21.52|23.68|21.48|0
1732784700000|2024-11-28 09:05:00|23.7|21.5|23.69|21.49|23.7|21.5|23.67|21.47|0
1732785000000|2024-11-28 09:10:00|23.68|21.48|23.67|21.47|23.72|21.52|23.65|21.45|0
1732785300000|2024-11-28 09:15:00|23.66|21.46|23.65|21.45|23.68|21.48|23.65|21.45|0
1732785600000|2024-11-28 09:20:00|23.64|21.44|23.64|21.44|23.67|21.47|23.64|21.44|0
1732785900000|2024-11-28 09:25:00|23.62|21.42|23.68|21.48|23.68|21.48|23.62|21.42|0
1732786200000|2024-11-28 09:30:00|23.66|21.46|23.63|21.43|23.68|21.48|23.63|21.43|0
1732786500000|2024-11-28 09:35:00|23.62|21.42|23.62|21.42|23.65|21.45|23.62|21.42|0
1732786800000|2024-11-28 09:40:00|23.63|21.43|23.61|21.41|23.63|21.43|23.61|21.41|0
1732787100000|2024-11-28 09:45:00|23.63|21.43|23.61|21.41|23.63|21.43|23.61|21.41|0
1732787400000|2024-11-28 09:50:00|23.6|21.4|23.58|21.38|23.61|21.41|23.58|21.38|0
1732787700000|2024-11-28 09:55:00|23.6|21.4|23.61|21.41|23.63|21.43|23.6|21.4|0
1732788000000|2024-11-28 10:00:00|23.6|21.4|23.65|21.45|23.66|21.46|23.59|21.39|0
1732788300000|2024-11-28 10:05:00|23.64|21.44|23.62|21.42|23.65|21.45|23.61|21.41|0
1732788600000|2024-11-28 10:10:00|23.64|21.44|23.61|21.41|23.65|21.45|23.61|21.41|0
1732788900000|2024-11-28 10:15:00|23.62|21.42|23.62|21.42|23.64|21.44|23.6|21.4|0
1732789200000|2024-11-28 10:20:00|23.63|21.43|23.63|21.43|23.65|21.45|23.6|21.4|0
1732789500000|2024-11-28 10:25:00|23.65|21.45|23.68|21.48|23.69|21.49|23.65|21.45|0
1732789800000|2024-11-28 10:30:00|23.69|21.49|23.68|21.48|23.69|21.49|23.62|21.42|0
1732790100000|2024-11-28 10:35:00|23.69|21.49|23.61|21.41|23.69|21.49|23.61|21.41|0
1732790400000|2024-11-28 10:40:00|23.63|21.43|23.61|21.41|23.64|21.44|23.61|21.41|0
1732790700000|2024-11-28 10:45:00|23.6|21.4|23.58|21.38|23.6|21.4|23.57|21.37|0
1732791000000|2024-11-28 10:50:00|23.57|21.37|23.57|21.37|23.6|21.4|23.57|21.37|0
1732791300000|2024-11-28 10:55:00|23.58|21.38|23.58|21.38|23.59|21.39|23.56|21.36|0
1732791600000|2024-11-28 11:00:00|23.56|21.36|23.55|21.35|23.58|21.38|23.54|21.34|0
1732791900000|2024-11-28 11:05:00|23.56|21.36|23.54|21.34|23.56|21.36|23.53|21.33|0
1732792200000|2024-11-28 11:10:00|23.55|21.35|23.54|21.34|23.57|21.37|23.53|21.33|0
1732792500000|2024-11-28 11:15:00|23.53|21.33|23.51|21.31|23.55|21.35|23.51|21.31|0
1732792800000|2024-11-28 11:20:00|23.52|21.32|23.59|21.39|23.59|21.39|23.51|21.31|0
1732793100000|2024-11-28 11:25:00|23.57|21.37|23.59|21.39|23.6|21.4|23.57|21.37|0
1732793400000|2024-11-28 11:30:00|23.57|21.37|23.61|21.41|23.63|21.43|23.55|21.35|0
1732793700000|2024-11-28 11:35:00|23.63|21.43|23.67|21.47|23.67|21.47|23.6|21.4|0
1732794000000|2024-11-28 11:40:00|23.69|21.49|23.63|21.43|23.69|21.49|23.62|21.42|0
1732794300000|2024-11-28 11:45:00|23.64|21.44|23.61|21.41|23.64|21.44|23.61|21.41|0
1732794600000|2024-11-28 11:50:00|23.59|21.39|23.53|21.33|23.59|21.39|23.5|21.3|0
1732794900000|2024-11-28 11:55:00|23.52|21.32|23.52|21.32|23.53|21.33|23.49|21.29|0
1732795200000|2024-11-28 12:00:00|23.5|21.3|23.5|21.3|23.52|21.32|23.49|21.29|0
1732795500000|2024-11-28 12:05:00|23.51|21.31|23.51|21.31|23.54|21.34|23.5|21.3|0
1732795800000|2024-11-28 12:10:00|23.5|21.3|23.51|21.31|23.51|21.31|23.5|21.3|0
1732796100000|2024-11-28 12:15:00|23.5|21.3|23.51|21.31|23.53|21.33|23.48|21.28|0
1732796400000|2024-11-28 12:20:00|23.52|21.32|23.54|21.34|23.55|21.35|23.52|21.32|0
1732796700000|2024-11-28 12:25:00|23.52|21.32|23.51|21.31|23.52|21.32|23.48|21.28|0
1732797000000|2024-11-28 12:30:00|23.52|21.32|23.48|21.28|23.52|21.32|23.48|21.28|0
1732797300000|2024-11-28 12:35:00|23.49|21.29|23.49|21.29|23.5|21.3|23.47|21.27|0
1732797600000|2024-11-28 12:40:00|23.48|21.28|23.5|21.3|23.52|21.32|23.48|21.28|0
1732797900000|2024-11-28 12:45:00|23.52|21.32|23.5|21.3|23.53|21.33|23.5|21.3|0
1732798200000|2024-11-28 12:50:00|23.52|21.32|23.48|21.28|23.52|21.32|23.48|21.28|0
1732798500000|2024-11-28 12:55:00|23.5|21.3|23.47|21.27|23.5|21.3|23.45|21.25|0
1732798800000|2024-11-28 13:00:00|23.48|21.28|23.47|21.27|23.48|21.28|23.44|21.24|0
1732799100000|2024-11-28 13:05:00|23.45|21.25|23.45|21.25|23.47|21.27|23.45|21.25|0
1732799400000|2024-11-28 13:10:00|23.46|21.26|23.45|21.25|23.46|21.26|23.45|21.25|0
1732799700000|2024-11-28 13:15:00|23.46|21.26|23.46|21.26|23.46|21.26|23.45|21.25|0
1732800000000|2024-11-28 13:20:00|23.45|21.25|23.45|21.25|23.45|21.25|23.43|21.23|0
1732800300000|2024-11-28 13:25:00|23.44|21.24|23.43|21.23|23.46|21.26|23.43|21.23|0
1732800600000|2024-11-28 13:30:00|23.44|21.24|23.52|21.32|23.53|21.33|23.43|21.23|0
1732800900000|2024-11-28 13:35:00|23.5|21.3|23.47|21.27|23.53|21.33|23.46|21.26|0
1732801200000|2024-11-28 13:40:00|23.48|21.28|23.44|21.24|23.49|21.29|23.42|21.22|0
1732801500000|2024-11-28 13:45:00|23.45|21.25|23.43|21.23|23.45|21.25|23.41|21.21|0
1732801800000|2024-11-28 13:50:00|23.42|21.22|23.42|21.22|23.43|21.23|23.41|21.21|0
1732802100000|2024-11-28 13:55:00|23.43|21.23|23.42|21.22|23.44|21.24|23.41|21.21|0
1732802400000|2024-11-28 14:00:00|23.43|21.23|23.46|21.26|23.46|21.26|23.42|21.22|0
1732802700000|2024-11-28 14:05:00|23.45|21.25|23.43|21.23|23.49|21.29|23.43|21.23|0
1732803000000|2024-11-28 14:10:00|23.44|21.24|23.45|21.25|23.48|21.28|23.43|21.23|0
1732803300000|2024-11-28 14:15:00|23.46|21.26|23.44|21.24|23.46|21.26|23.43|21.23|0
1732803600000|2024-11-28 14:20:00|23.46|21.26|23.44|21.24|23.46|21.26|23.43|21.23|0
1732803900000|2024-11-28 14:25:00|23.43|21.23|23.43|21.23|23.44|21.24|23.41|21.21|0
1732804200000|2024-11-28 14:30:00|23.42|21.22|23.24|21.04|23.42|21.22|23.23|21.03|0
1732804500000|2024-11-28 14:35:00|23.26|21.06|23.3|21.1|23.3|21.1|23.24|21.04|0
1732804800000|2024-11-28 14:40:00|23.29|21.09|23.3|21.1|23.32|21.12|23.26|21.06|0
1732805100000|2024-11-28 14:45:00|23.29|21.09|23.24|21.04|23.29|21.09|23.24|21.04|0
1732805400000|2024-11-28 14:50:00|23.23|21.03|23.22|21.02|23.28|21.08|23.19|20.99|0
1732805700000|2024-11-28 14:55:00|23.21|21.01|23.22|21.02|23.24|21.04|23.19|20.99|0
1732806000000|2024-11-28 15:00:00|23.21|21.01|23.19|20.99|23.21|21.01|23.16|20.96|0
1732806300000|2024-11-28 15:05:00|23.18|20.98|23.42|21.22|23.44|21.24|23.16|20.96|0
1732806600000|2024-11-28 15:10:00|23.44|21.24|23.43|21.23|23.47|21.27|23.42|21.22|0
1732806900000|2024-11-28 15:15:00|23.42|21.22|23.37|21.17|23.45|21.25|23.37|21.17|0
1732807200000|2024-11-28 15:20:00|23.38|21.18|23.33|21.13|23.39|21.19|23.31|21.11|0
1732807500000|2024-11-28 15:25:00|23.34|21.14|23.35|21.15|23.36|21.16|23.3|21.1|0
1732807800000|2024-11-28 15:30:00|23.34|21.14|23.29|21.09|23.34|21.14|23.29|21.09|0
1732808100000|2024-11-28 15:35:00|23.28|21.08|23.34|21.14|23.34|21.14|23.26|21.06|0
1732808400000|2024-11-28 15:40:00|23.35|21.15|23.31|21.11|23.35|21.15|23.31|21.11|0
1732808700000|2024-11-28 15:45:00|23.29|21.09|23.26|21.06|23.31|21.11|23.26|21.06|0
1732809000000|2024-11-28 15:50:00|23.27|21.07|23.27|21.07|23.3|21.1|23.26|21.06|0
1732809300000|2024-11-28 15:55:00|23.28|21.08|23.29|21.09|23.32|21.12|23.27|21.07|0
1732809600000|2024-11-28 16:00:00|23.27|21.07|23.25|21.05|23.27|21.07|23.2|21|0
1732809900000|2024-11-28 16:05:00|23.24|21.04|23.25|21.05|23.27|21.07|23.21|21.01|0
1732810200000|2024-11-28 16:10:00|23.24|21.04|23.19|20.99|23.24|21.04|23.18|20.98|0
1732810500000|2024-11-28 16:15:00|23.21|21.01|23.19|20.99|23.21|21.01|23.18|20.98|0
1732810800000|2024-11-28 16:20:00|23.18|20.98|23.22|21.02|23.22|21.02|23.18|20.98|0
1732811100000|2024-11-28 16:25:00|23.23|21.03|23.31|21.11|23.32|21.12|23.23|21.03|0
1732811400000|2024-11-28 16:30:00|23.29|21.09|23.38|21.18|23.38|21.18|23.29|21.09|0
1732811700000|2024-11-28 16:35:00|23.37|21.17|23.39|21.19|23.42|21.22|23.34|21.14|0
1732812000000|2024-11-28 16:40:00|23.38|21.18|23.38|21.18|23.41|21.21|23.37|21.17|0
1732812300000|2024-11-28 16:45:00|23.36|21.16|23.39|21.19|23.41|21.21|23.35|21.15|0
1732812600000|2024-11-28 16:50:00|23.38|21.18|23.39|21.19|23.4|21.2|23.38|21.18|0
1732812900000|2024-11-28 16:55:00|23.4|21.2|23.37|21.17|23.4|21.2|23.37|21.17|0
1732813200000|2024-11-28 17:00:00|23.39|21.19|23.34|21.14|23.39|21.19|23.31|21.11|0
1732813500000|2024-11-28 17:05:00|23.33|21.13|23.27|21.07|23.36|21.16|23.27|21.07|0
1732813800000|2024-11-28 17:10:00|23.28|21.08|23.32|21.12|23.33|21.13|23.28|21.08|0
1732814100000|2024-11-28 17:15:00|23.33|21.13|23.28|21.08|23.34|21.14|23.28|21.08|0
1732814400000|2024-11-28 17:20:00|23.29|21.09|23.29|21.09|23.29|21.09|23.28|21.08|0
1732814700000|2024-11-28 17:25:00|23.28|21.08|23.21|21.01|23.29|21.09|23.21|21.01|0
1732815000000|2024-11-28 17:30:00|23.2|21|23.21|21.01|23.21|21.01|23.19|20.99|0
1732815300000|2024-11-28 17:35:00|23.2|21|23.19|20.99|23.21|21.01|23.18|20.98|0
1732815600000|2024-11-28 17:40:00|23.2|21|23.18|20.98|23.2|21|23.18|20.98|0
1732815900000|2024-11-28 17:45:00|23.19|20.99|23.25|21.05|23.35|21.15|23.19|20.99|0
1732816200000|2024-11-28 17:50:00|23.24|21.04|23.27|21.07|23.3|21.1|23.22|21.02|0
1732816500000|2024-11-28 17:55:00|23.28|21.08|23.29|21.09|23.37|21.17|23.24|21.04|0
1732816800000|2024-11-28 18:00:00|23.34|21.14|23.47|21.27|23.47|21.27|23.34|21.14|0
1732817100000|2024-11-28 18:05:00|23.44|21.24|23.4|21.2|23.44|21.24|23.4|21.2|0
1732817700000|2024-11-28 18:15:00|23.43|21.23|23.54|21.34|23.54|21.34|23.4|21.2|0
1732818300000|2024-11-28 18:25:00|23.53|21.33|23.53|21.33|23.53|21.33|23.53|21.33|0
1732818600000|2024-11-28 18:30:00|23.46|21.26|23.46|21.26|23.5|21.3|23.46|21.26|0
1732818900000|2024-11-28 18:35:00|23.39|21.19|23.46|21.26|23.46|21.26|23.39|21.19|0
1732819200000|2024-11-28 18:40:00|23.43|21.23|23.46|21.26|23.46|21.26|23.39|21.19|0
1732819500000|2024-11-28 18:45:00|23.39|21.19|23.39|21.19|23.46|21.26|23.39|21.19|0
1732819800000|2024-11-28 18:50:00|23.46|21.26|23.46|21.26|23.46|21.26|23.46|21.26|0
1732820400000|2024-11-28 19:00:00|23.45|21.25|23.45|21.25|23.45|21.25|23.45|21.25|0
1732820700000|2024-11-28 19:05:00|23.42|21.22|23.38|21.18|23.42|21.22|23.38|21.18|0
1732821000000|2024-11-28 19:10:00|23.42|21.22|23.42|21.22|23.42|21.22|23.38|21.18|0
1732821300000|2024-11-28 19:15:00|23.45|21.25|23.45|21.25|23.45|21.25|23.45|21.25|0
1732822800000|2024-11-28 19:40:00|23.44|21.24|23.44|21.24|23.44|21.24|23.44|21.24|0
1732823100000|2024-11-28 19:45:00|23.37|21.17|23.37|21.17|23.37|21.17|23.37|21.17|0
1732823700000|2024-11-28 19:55:00|23.41|21.21|23.37|21.17|23.41|21.21|23.37|21.17|0
1732824000000|2024-11-28 20:00:00|23.3|21.1|23.3|21.1|23.37|21.17|23.3|21.1|0
1732824900000|2024-11-28 20:15:00|23.33|21.13|23.36|21.16|23.37|21.17|23.3|21.1|0
1732825200000|2024-11-28 20:20:00|23.33|21.13|23.29|21.09|23.33|21.13|23.29|21.09|0
1732825500000|2024-11-28 20:25:00|23.33|21.13|23.33|21.13|23.36|21.16|23.29|21.09|0
1732825800000|2024-11-28 20:30:00|23.29|21.09|23.29|21.09|23.33|21.13|23.29|21.09|0
1732826100000|2024-11-28 20:35:00|23.33|21.13|23.29|21.09|23.36|21.16|23.29|21.09|0
1732827000000|2024-11-28 20:50:00|23.35|21.15|23.29|21.09|23.35|21.15|23.29|21.09|0
1732827300000|2024-11-28 20:55:00|23.28|21.08|23.22|21.02|23.28|21.08|23.22|21.02|0
1732827600000|2024-11-28 21:00:00|23.21|21.01|23.21|21.01|23.21|21.01|23.21|21.01|0
1732828500000|2024-11-28 21:15:00|23.31|20.91|23.31|20.91|23.31|20.91|23.31|20.91|0
1732829700000|2024-11-28 21:35:00|23.3|20.9|23.3|20.9|23.3|20.9|23.3|20.9|0
1732831500000|2024-11-28 22:05:00|23.29|20.89|23.29|20.89|23.29|20.89|23.29|20.89|0
1732833600000|2024-11-28 22:40:00|23.28|20.88|23.28|20.88|23.28|20.88|23.28|20.88|0
1732834800000|2024-11-28 23:00:00|23.37|20.97|23.54|21.14|23.54|21.14|23.37|20.97|0
1732835100000|2024-11-28 23:05:00|23.53|21.13|23.51|21.11|23.54|21.14|23.47|21.07|0
1732835400000|2024-11-28 23:10:00|23.53|21.13|23.47|21.07|23.54|21.14|23.47|21.07|0
1732835700000|2024-11-28 23:15:00|23.45|21.05|23.39|20.99|23.45|21.05|23.38|20.98|0
1732836000000|2024-11-28 23:20:00|23.38|20.98|23.36|20.96|23.4|21|23.34|20.94|0
1732836300000|2024-11-28 23:25:00|23.37|20.97|23.34|20.94|23.37|20.97|23.33|20.93|0
1732836600000|2024-11-28 23:30:00|23.36|20.96|23.36|20.96|23.4|21|23.34|20.94|0
1732836900000|2024-11-28 23:35:00|23.37|20.97|23.31|20.91|23.39|20.99|23.3|20.9|0
1732837200000|2024-11-28 23:40:00|23.3|20.9|23.26|20.86|23.32|20.92|23.25|20.85|0
1732837500000|2024-11-28 23:45:00|23.27|20.87|23.36|20.96|23.4|21|23.27|20.87|0
1732837800000|2024-11-28 23:50:00|23.37|20.97|23.31|20.91|23.4|21|23.31|20.91|0
1732838100000|2024-11-28 23:55:00|23.32|20.92|23.29|20.89|23.32|20.92|23.24|20.84|0
1732838400000|2024-11-29 00:00:00|23.3|20.9|23.42|21.02|23.42|21.02|23.27|20.87|0
1732838700000|2024-11-29 00:05:00|23.44|21.04|23.55|21.15|23.56|21.16|23.44|21.04|0
1732839000000|2024-11-29 00:10:00|23.56|21.16|23.51|21.11|23.56|21.16|23.47|21.07|0
1732839300000|2024-11-29 00:15:00|23.49|21.09|23.46|21.06|23.51|21.11|23.4|21|0
1732839600000|2024-11-29 00:20:00|23.45|21.05|23.48|21.08|23.52|21.12|23.43|21.03|0
1732839900000|2024-11-29 00:25:00|23.49|21.09|23.43|21.03|23.51|21.11|23.43|21.03|0
1732840200000|2024-11-29 00:30:00|23.46|21.06|23.62|21.22|23.65|21.25|23.44|21.04|0
1732840500000|2024-11-29 00:35:00|23.65|21.25|23.64|21.24|23.74|21.34|23.61|21.21|0
1732840800000|2024-11-29 00:40:00|23.65|21.25|23.62|21.22|23.65|21.25|23.59|21.19|0
1732841100000|2024-11-29 00:45:00|23.61|21.21|23.76|21.36|23.76|21.36|23.59|21.19|0
1732841400000|2024-11-29 00:50:00|23.73|21.33|23.91|21.51|23.97|21.57|23.73|21.33|0
1732841700000|2024-11-29 00:55:00|23.94|21.54|23.84|21.44|23.94|21.54|23.83|21.43|0
1732842000000|2024-11-29 01:00:00|23.85|21.45|23.97|21.57|23.97|21.57|23.83|21.43|0
1732842300000|2024-11-29 01:05:00|23.98|21.58|23.8|21.4|23.98|21.58|23.8|21.4|0
1732842600000|2024-11-29 01:10:00|23.79|21.39|23.78|21.38|23.86|21.46|23.73|21.33|0
1732842900000|2024-11-29 01:15:00|23.77|21.37|23.86|21.46|23.9|21.5|23.46|21.06|0
1732843200000|2024-11-29 01:20:00|23.87|21.47|23.74|21.34|23.89|21.49|23.72|21.32|0
1732843500000|2024-11-29 01:25:00|23.75|21.35|23.66|21.26|23.75|21.35|23.66|21.26|0
1732843800000|2024-11-29 01:30:00|23.57|21.37|23.54|21.34|23.57|21.37|23.51|21.31|0
1732844100000|2024-11-29 01:35:00|23.53|21.33|23.57|21.37|23.59|21.39|23.48|21.28|0
1732844400000|2024-11-29 01:40:00|23.58|21.38|23.58|21.38|23.59|21.39|23.54|21.34|0
1732844700000|2024-11-29 01:45:00|23.56|21.36|23.55|21.35|23.58|21.38|23.48|21.28|0
1732845000000|2024-11-29 01:50:00|23.57|21.37|23.54|21.34|23.58|21.38|23.51|21.31|0
1732845300000|2024-11-29 01:55:00|23.52|21.32|23.38|21.18|23.54|21.34|23.37|21.17|0
1732845600000|2024-11-29 02:00:00|23.37|21.17|23.29|21.09|23.38|21.18|23.29|21.09|0
1732845900000|2024-11-29 02:05:00|23.28|21.08|23.23|21.03|23.28|21.08|23.22|21.02|0
1732846200000|2024-11-29 02:10:00|23.22|21.02|23.2|21|23.23|21.03|23.19|20.99|0
1732846500000|2024-11-29 02:15:00|23.22|21.02|23.26|21.06|23.26|21.06|23.21|21.01|0
1732846800000|2024-11-29 02:20:00|23.24|21.04|23.23|21.03|23.24|21.04|23.17|20.97|0
1732847100000|2024-11-29 02:25:00|23.21|21.01|23.17|20.97|23.23|21.03|23.16|20.96|0
1732847400000|2024-11-29 02:30:00|23.16|20.96|23.18|20.98|23.2|21|23.15|20.95|0
1732847700000|2024-11-29 02:35:00|23.16|20.96|23.16|20.96|23.18|20.98|23.16|20.96|0
1732848000000|2024-11-29 02:40:00|23.18|20.98|23.18|20.98|23.19|20.99|23.16|20.96|0
1732848300000|2024-11-29 02:45:00|23.17|20.97|23.21|21.01|23.21|21.01|23.16|20.96|0
1732848600000|2024-11-29 02:50:00|23.2|21|23.16|20.96|23.22|21.02|23.16|20.96|0
1732848900000|2024-11-29 02:55:00|23.17|20.97|23.16|20.96|23.19|20.99|23.14|20.94|0
1732849200000|2024-11-29 03:00:00|23.14|20.94|23.14|20.94|23.16|20.96|23.13|20.93|0
1732849500000|2024-11-29 03:05:00|23.13|20.93|23.11|20.91|23.14|20.94|23.08|20.88|0
1732849800000|2024-11-29 03:10:00|23.09|20.89|23.09|20.89|23.09|20.89|23.06|20.86|0
1732850100000|2024-11-29 03:15:00|23.08|20.88|23.06|20.86|23.09|20.89|23.06|20.86|0
1732850400000|2024-11-29 03:20:00|23.08|20.88|23.11|20.91|23.11|20.91|23.06|20.86|0
1732850700000|2024-11-29 03:25:00|23.09|20.89|23.12|20.92|23.14|20.94|23.06|20.86|0
1732851000000|2024-11-29 03:30:00|23.09|20.89|23.1|20.9|23.16|20.96|23.06|20.86|0
1732851300000|2024-11-29 03:35:00|23.09|20.89|23.2|21|23.2|21|23.09|20.89|0
1732851600000|2024-11-29 03:40:00|23.19|20.99|23.14|20.94|23.2|21|23.13|20.93|0
1732851900000|2024-11-29 03:45:00|23.13|20.93|23.16|20.96|23.17|20.97|23.13|20.93|0
1732852200000|2024-11-29 03:50:00|23.17|20.97|23.11|20.91|23.17|20.97|23.08|20.88|0
1732852500000|2024-11-29 03:55:00|23.1|20.9|23.09|20.89|23.12|20.92|23.08|20.88|0
1732852800000|2024-11-29 04:00:00|23.08|20.88|23.08|20.88|23.1|20.9|23.06|20.86|0
1732853100000|2024-11-29 04:05:00|23.06|20.86|23.04|20.84|23.06|20.86|23.03|20.83|0
1732853400000|2024-11-29 04:10:00|23.05|20.85|23.03|20.83|23.08|20.88|23.02|20.82|0
1732853700000|2024-11-29 04:15:00|23.02|20.82|23.01|20.81|23.03|20.83|22.99|20.79|0
1732854000000|2024-11-29 04:20:00|23|20.8|23.01|20.81|23.03|20.83|22.98|20.78|0
1732854300000|2024-11-29 04:25:00|23|20.8|23.04|20.84|23.04|20.84|23|20.8|0
1732854600000|2024-11-29 04:30:00|23.05|20.85|23.08|20.88|23.09|20.89|23.04|20.84|0
1732854900000|2024-11-29 04:35:00|23.07|20.87|23.08|20.88|23.09|20.89|23.05|20.85|0
1732855200000|2024-11-29 04:40:00|23.07|20.87|23.01|20.81|23.07|20.87|23.01|20.81|0
1732855500000|2024-11-29 04:45:00|23.02|20.82|23.02|20.82|23.04|20.84|22.99|20.79|0
1732855800000|2024-11-29 04:50:00|23.03|20.83|23.02|20.82|23.04|20.84|23.02|20.82|0
1732856100000|2024-11-29 04:55:00|23|20.8|22.97|20.77|23|20.8|22.97|20.77|0
1732856400000|2024-11-29 05:00:00|22.96|20.76|23.02|20.82|23.04|20.84|22.94|20.74|0
1732856700000|2024-11-29 05:05:00|23.03|20.83|23.06|20.86|23.07|20.87|23|20.8|0
1732857000000|2024-11-29 05:10:00|23.07|20.87|23.06|20.86|23.1|20.9|23.03|20.83|0
1732857300000|2024-11-29 05:15:00|23.07|20.87|23.06|20.86|23.07|20.87|23.04|20.84|0
1732857600000|2024-11-29 05:20:00|23.05|20.85|23.04|20.84|23.06|20.86|23.03|20.83|0
1732857900000|2024-11-29 05:25:00|23.05|20.85|23.11|20.91|23.11|20.91|23.05|20.85|0
1732858200000|2024-11-29 05:30:00|23.1|20.9|23.14|20.94|23.15|20.95|23.09|20.89|0
1732858500000|2024-11-29 05:35:00|23.15|20.95|23.11|20.91|23.19|20.99|23.1|20.9|0
1732858800000|2024-11-29 05:40:00|23.12|20.92|23.14|20.94|23.17|20.97|23.12|20.92|0
1732859100000|2024-11-29 05:45:00|23.12|20.92|23.12|20.92|23.15|20.95|23.11|20.91|0
1732859400000|2024-11-29 05:50:00|23.14|20.94|23.14|20.94|23.17|20.97|23.11|20.91|0
1732859700000|2024-11-29 05:55:00|23.12|20.92|23.16|20.96|23.17|20.97|23.1|20.9|0
1732860000000|2024-11-29 06:00:00|23.17|20.97|23.18|20.98|23.19|20.99|23.14|20.94|0
1732860300000|2024-11-29 06:05:00|23.19|20.99|23.18|20.98|23.19|20.99|23.16|20.96|0
1732860600000|2024-11-29 06:10:00|23.16|20.96|23.19|20.99|23.2|21|23.15|20.95|0
1732860900000|2024-11-29 06:15:00|23.2|21|23.23|21.03|23.26|21.06|23.18|20.98|0
1732861200000|2024-11-29 06:20:00|23.24|21.04|23.2|21|23.24|21.04|23.19|20.99|0
1732861500000|2024-11-29 06:25:00|23.23|21.03|23.24|21.04|23.26|21.06|23.22|21.02|0
1732861800000|2024-11-29 06:30:00|23.23|21.03|23.15|20.95|23.23|21.03|23.11|20.91|0
1732862100000|2024-11-29 06:35:00|23.14|20.94|23.17|20.97|23.17|20.97|23.09|20.89|0
1732862400000|2024-11-29 06:40:00|23.15|20.95|23.14|20.94|23.17|20.97|23.11|20.91|0
1732862700000|2024-11-29 06:45:00|23.12|20.92|23.19|20.99|23.23|21.03|23.12|20.92|0
1732863000000|2024-11-29 06:50:00|23.16|20.96|23.25|21.05|23.31|21.11|23.16|20.96|0
1732863300000|2024-11-29 06:55:00|23.24|21.04|23.18|20.98|23.24|21.04|23.16|20.96|0
1732863600000|2024-11-29 07:00:00|23.17|20.97|23.28|21.08|23.34|21.14|23.17|20.97|0
1732863900000|2024-11-29 07:05:00|23.29|21.09|23.34|21.14|23.4|21.2|23.25|21.05|0
1732864200000|2024-11-29 07:10:00|23.35|21.15|23.37|21.17|23.4|21.2|23.32|21.12|0
1732864500000|2024-11-29 07:15:00|23.36|21.16|23.42|21.22|23.49|21.29|23.36|21.16|0
1732864800000|2024-11-29 07:20:00|23.41|21.21|23.36|21.16|23.44|21.24|23.35|21.15|0
1732865100000|2024-11-29 07:25:00|23.37|21.17|23.38|21.18|23.42|21.22|23.35|21.15|0
1732865400000|2024-11-29 07:30:00|23.39|21.19|23.51|21.31|23.58|21.38|23.39|21.19|0
1732865700000|2024-11-29 07:35:00|23.49|21.29|23.48|21.28|23.54|21.34|23.46|21.26|0
1732866000000|2024-11-29 07:40:00|23.49|21.29|23.42|21.22|23.5|21.3|23.36|21.16|0
1732866300000|2024-11-29 07:45:00|23.45|21.25|23.31|21.11|23.45|21.25|23.3|21.1|0
1732866600000|2024-11-29 07:50:00|23.3|21.1|23.31|21.11|23.32|21.12|23.25|21.05|0
1732866900000|2024-11-29 07:55:00|23.32|21.12|23.39|21.19|23.44|21.24|23.31|21.11|0
1732867200000|2024-11-29 08:00:00|23.37|21.17|23.05|20.85|23.37|21.17|23.05|20.85|0
1732867500000|2024-11-29 08:05:00|23.04|20.84|23.05|20.85|23.08|20.88|23.02|20.82|0
1732867800000|2024-11-29 08:10:00|23.04|20.84|23.15|20.95|23.21|21.01|23.04|20.84|0
1732868100000|2024-11-29 08:15:00|23.14|20.94|23.2|21|23.2|21|23.07|20.87|0
1732868400000|2024-11-29 08:20:00|23.18|20.98|23.1|20.9|23.2|21|23.09|20.89|0
1732868700000|2024-11-29 08:25:00|23.09|20.89|23.09|20.89|23.14|20.94|23.05|20.85|0
1732869000000|2024-11-29 08:30:00|23.1|20.9|23.16|20.96|23.17|20.97|23.05|20.85|0
1732869300000|2024-11-29 08:35:00|23.15|20.95|23.12|20.92|23.16|20.96|23.07|20.87|0
1732869600000|2024-11-29 08:40:00|23.1|20.9|23.28|21.08|23.28|21.08|23.09|20.89|0
1732869900000|2024-11-29 08:45:00|23.29|21.09|23.2|21|23.29|21.09|23.2|21|0
1732870200000|2024-11-29 08:50:00|23.19|20.99|23.08|20.88|23.24|21.04|23.07|20.87|0
1732870500000|2024-11-29 08:55:00|23.05|20.85|23.11|20.91|23.13|20.93|23.05|20.85|0
1732870800000|2024-11-29 09:00:00|23.13|20.93|23|20.8|23.15|20.95|23|20.8|0
1732871100000|2024-11-29 09:05:00|23.03|20.83|23|20.8|23.08|20.88|22.99|20.79|0
1732871400000|2024-11-29 09:10:00|22.99|20.79|23.05|20.85|23.08|20.88|22.94|20.74|0
1732871700000|2024-11-29 09:15:00|23.06|20.86|23|20.8|23.06|20.86|22.97|20.77|0
1732872000000|2024-11-29 09:20:00|23.01|20.81|22.97|20.77|23.01|20.81|22.94|20.74|0
1732872300000|2024-11-29 09:25:00|22.96|20.76|22.95|20.75|23|20.8|22.95|20.75|0
1732872600000|2024-11-29 09:30:00|22.96|20.76|23.02|20.82|23.05|20.85|22.95|20.75|0
1732872900000|2024-11-29 09:35:00|23.01|20.81|22.94|20.74|23.01|20.81|22.92|20.72|0
1732873200000|2024-11-29 09:40:00|22.93|20.73|22.99|20.79|23.02|20.82|22.92|20.72|0
1732873500000|2024-11-29 09:45:00|22.98|20.78|22.96|20.76|23.01|20.81|22.92|20.72|0
1732873800000|2024-11-29 09:50:00|22.97|20.77|23.02|20.82|23.02|20.82|22.96|20.76|0
1732874100000|2024-11-29 09:55:00|23|20.8|23|20.8|23|20.8|22.97|20.77|0
1732874400000|2024-11-29 10:00:00|23.01|20.81|22.99|20.79|23.03|20.83|22.97|20.77|0
1732874700000|2024-11-29 10:05:00|23|20.8|22.97|20.77|23.02|20.82|22.94|20.74|0
1732875000000|2024-11-29 10:10:00|22.99|20.79|22.93|20.73|22.99|20.79|22.91|20.71|0
1732875300000|2024-11-29 10:15:00|22.92|20.72|22.89|20.69|22.93|20.73|22.87|20.67|0
1732875600000|2024-11-29 10:20:00|22.88|20.68|22.92|20.72|22.92|20.72|22.86|20.66|0
1732875900000|2024-11-29 10:25:00|22.91|20.71|22.99|20.79|23.03|20.83|22.91|20.71|0
1732876200000|2024-11-29 10:30:00|22.98|20.78|23.01|20.81|23.01|20.81|22.95|20.75|0
1732876500000|2024-11-29 10:35:00|23|20.8|23.05|20.85|23.09|20.89|22.97|20.77|0
1732876800000|2024-11-29 10:40:00|23.07|20.87|23.03|20.83|23.14|20.94|23.01|20.81|0
1732877100000|2024-11-29 10:45:00|23.02|20.82|23.09|20.89|23.14|20.94|23.02|20.82|0
1732877400000|2024-11-29 10:50:00|23.08|20.88|23.02|20.82|23.08|20.88|22.99|20.79|0
1732877700000|2024-11-29 10:55:00|23|20.8|23|20.8|23.02|20.82|22.99|20.79|0
1732878000000|2024-11-29 11:00:00|23.02|20.82|23.06|20.86|23.12|20.92|23.02|20.82|0
1732878300000|2024-11-29 11:05:00|23.07|20.87|23.09|20.89|23.19|20.99|23.04|20.84|0
1732878600000|2024-11-29 11:10:00|23.1|20.9|23.09|20.89|23.1|20.9|23.03|20.83|0
1732878900000|2024-11-29 11:15:00|23.1|20.9|23.16|20.96|23.16|20.96|23.08|20.88|0
1732879200000|2024-11-29 11:20:00|23.17|20.97|23.05|20.85|23.17|20.97|23.04|20.84|0
1732879500000|2024-11-29 11:25:00|23.04|20.84|23.02|20.82|23.05|20.85|22.98|20.78|0
1732879800000|2024-11-29 11:30:00|23.01|20.81|22.98|20.78|23.02|20.82|22.97|20.77|0
1732880100000|2024-11-29 11:35:00|22.96|20.76|22.97|20.77|22.99|20.79|22.93|20.73|0
1732880400000|2024-11-29 11:40:00|22.96|20.76|22.97|20.77|23|20.8|22.94|20.74|0
1732880700000|2024-11-29 11:45:00|22.96|20.76|22.95|20.75|22.97|20.77|22.91|20.71|0
1732881000000|2024-11-29 11:50:00|22.96|20.76|22.98|20.78|23|20.8|22.93|20.73|0
1732881300000|2024-11-29 11:55:00|22.97|20.77|22.95|20.75|22.97|20.77|22.92|20.72|0
1732881600000|2024-11-29 12:00:00|22.98|20.78|22.97|20.77|23.03|20.83|22.95|20.75|0
1732881900000|2024-11-29 12:05:00|22.96|20.76|23.02|20.82|23.07|20.87|22.92|20.72|0
1732882200000|2024-11-29 12:10:00|22.99|20.79|22.99|20.79|23.04|20.84|22.96|20.76|0
1732882500000|2024-11-29 12:15:00|22.98|20.78|22.99|20.79|23.04|20.84|22.96|20.76|0
1732882800000|2024-11-29 12:20:00|23|20.8|22.98|20.78|23|20.8|22.95|20.75|0
1732883100000|2024-11-29 12:25:00|22.99|20.79|22.97|20.77|22.99|20.79|22.95|20.75|0
1732883400000|2024-11-29 12:30:00|22.99|20.79|23.06|20.86|23.06|20.86|22.96|20.76|0
1732883700000|2024-11-29 12:35:00|23.05|20.85|23.1|20.9|23.14|20.94|23.05|20.85|0
1732884000000|2024-11-29 12:40:00|23.09|20.89|23.28|21.08|23.28|21.08|23.09|20.89|0
1732884300000|2024-11-29 12:45:00|23.27|21.07|23.28|21.08|23.28|21.08|23.18|20.98|0
1732884600000|2024-11-29 12:50:00|23.27|21.07|23.25|21.05|23.31|21.11|23.21|21.01|0
1732884900000|2024-11-29 12:55:00|23.23|21.03|23.17|20.97|23.26|21.06|23.14|20.94|0
1732885200000|2024-11-29 13:00:00|23.19|20.99|23.2|21|23.24|21.04|23.14|20.94|0
1732885500000|2024-11-29 13:05:00|23.19|20.99|23.16|20.96|23.22|21.02|23.14|20.94|0
1732885800000|2024-11-29 13:10:00|23.17|20.97|23.15|20.95|23.19|20.99|23.13|20.93|0
1732886100000|2024-11-29 13:15:00|23.17|20.97|23.31|21.11|23.33|21.13|23.17|20.97|0
1732886400000|2024-11-29 13:20:00|23.32|21.12|23.27|21.07|23.32|21.12|23.21|21.01|0
1732886700000|2024-11-29 13:25:00|23.29|21.09|23.36|21.16|23.37|21.17|23.25|21.05|0
1732887000000|2024-11-29 13:30:00|23.37|21.17|23.52|21.32|23.55|21.35|23.37|21.17|0
1732887300000|2024-11-29 13:35:00|23.54|21.34|23.48|21.28|23.57|21.37|23.46|21.26|0
1732887600000|2024-11-29 13:40:00|23.49|21.29|23.73|21.53|23.75|21.55|23.43|21.23|0
1732887900000|2024-11-29 13:45:00|23.75|21.55|23.62|21.42|23.78|21.58|23.62|21.42|0
1732888200000|2024-11-29 13:50:00|23.64|21.44|23.67|21.47|23.68|21.48|23.55|21.35|0
1732888500000|2024-11-29 13:55:00|23.68|21.48|23.56|21.36|23.7|21.5|23.55|21.35|0
1732888800000|2024-11-29 14:00:00|23.52|21.32|23.35|21.15|23.53|21.33|23.35|21.15|0
1732889100000|2024-11-29 14:05:00|23.36|21.16|23.27|21.07|23.36|21.16|23.27|21.07|0
1732889400000|2024-11-29 14:10:00|23.26|21.06|23.24|21.04|23.27|21.07|23.17|20.97|0
1732889700000|2024-11-29 14:15:00|23.23|21.03|23.21|21.01|23.32|21.12|23.18|20.98|0
1732890000000|2024-11-29 14:20:00|23.19|20.99|23.24|21.04|23.25|21.05|23.16|20.96|0
1732890300000|2024-11-29 14:25:00|23.3|21.1|23.67|21.47|23.67|21.47|23.21|21.01|0
1732890600000|2024-11-29 14:30:00|23.64|21.44|23.43|21.23|23.75|21.55|23.32|21.12|0
1732890900000|2024-11-29 14:35:00|23.46|21.26|23.19|20.99|23.49|21.29|23.17|20.97|0
1732891200000|2024-11-29 14:40:00|23.18|20.98|23.17|20.97|23.35|21.15|23.17|20.97|0
1732891500000|2024-11-29 14:45:00|23.16|20.96|22.86|20.66|23.45|21.25|22.67|20.47|0
1732891800000|2024-11-29 14:50:00|22.85|20.65|22.87|20.67|22.91|20.71|22.65|20.45|0
1732892100000|2024-11-29 14:55:00|22.88|20.68|22.78|20.58|22.93|20.73|22.78|20.58|0
1732892400000|2024-11-29 15:00:00|22.76|20.56|22.6|20.4|22.78|20.58|22.59|20.39|0
1732892700000|2024-11-29 15:05:00|22.58|20.38|22.68|20.48|22.77|20.57|22.37|20.17|0
1732893000000|2024-11-29 15:10:00|22.65|20.45|21.89|19.69|22.65|20.45|21.85|19.65|0
1732893300000|2024-11-29 15:15:00|21.88|19.68|21.89|19.69|21.93|19.73|21.81|19.61|0
1732893600000|2024-11-29 15:20:00|21.88|19.68|21.95|19.75|22.06|19.86|21.88|19.68|0
1732893900000|2024-11-29 15:25:00|21.93|19.73|21.97|19.77|22.1|19.9|21.92|19.72|0
1732894200000|2024-11-29 15:30:00|21.96|19.76|21.84|19.64|21.97|19.77|21.84|19.64|0
1732894500000|2024-11-29 15:35:00|21.86|19.66|21.77|19.57|21.96|19.76|21.71|19.51|0
1732894800000|2024-11-29 15:40:00|21.78|19.58|21.85|19.65|21.85|19.65|21.71|19.51|0
1732895100000|2024-11-29 15:45:00|21.84|19.64|21.91|19.71|21.97|19.77|21.81|19.61|0
1732895400000|2024-11-29 15:50:00|21.92|19.72|21.84|19.64|21.97|19.77|21.81|19.61|0
1732895700000|2024-11-29 15:55:00|21.82|19.62|21.74|19.54|21.84|19.64|21.72|19.52|0
1732896000000|2024-11-29 16:00:00|21.72|19.52|21.68|19.48|21.72|19.52|21.61|19.41|0
1732896300000|2024-11-29 16:05:00|21.69|19.49|21.8|19.6|21.96|19.76|21.68|19.48|0
1732896600000|2024-11-29 16:10:00|21.81|19.61|21.71|19.51|21.87|19.67|21.71|19.51|0
1732896900000|2024-11-29 16:15:00|21.74|19.54|21.77|19.57|21.78|19.58|21.63|19.43|0
1732897200000|2024-11-29 16:20:00|21.75|19.55|21.65|19.45|21.75|19.55|21.64|19.44|0
1732897500000|2024-11-29 16:25:00|21.64|19.44|21.67|19.47|21.72|19.52|21.64|19.44|0
1732897800000|2024-11-29 16:30:00|21.65|19.45|21.94|19.74|21.94|19.74|21.64|19.44|0
1732898100000|2024-11-29 16:35:00|21.93|19.73|21.94|19.74|22.01|19.81|21.91|19.71|0
1732898400000|2024-11-29 16:40:00|21.93|19.73|21.81|19.61|21.93|19.73|21.81|19.61|0
1732898700000|2024-11-29 16:45:00|21.8|19.6|21.68|19.48|21.81|19.61|21.66|19.46|0
1732899000000|2024-11-29 16:50:00|21.7|19.5|21.57|19.37|21.71|19.51|21.56|19.36|0
1732899300000|2024-11-29 16:55:00|21.6|19.4|21.87|19.67|21.89|19.69|21.6|19.4|0
1732899600000|2024-11-29 17:00:00|21.88|19.68|21.62|19.42|21.9|19.7|21.6|19.4|0
1732899900000|2024-11-29 17:05:00|21.6|19.4|21.47|19.27|21.62|19.42|21.41|19.21|0
1732900200000|2024-11-29 17:10:00|21.48|19.28|21.71|19.51|21.77|19.57|21.48|19.28|0
1732900500000|2024-11-29 17:15:00|21.73|19.53|21.57|19.37|21.76|19.56|21.55|19.35|0
1732900800000|2024-11-29 17:20:00|21.59|19.39|21.81|19.61|21.81|19.61|21.59|19.39|0
1732901100000|2024-11-29 17:25:00|21.8|19.6|21.79|19.59|21.84|19.64|21.68|19.48|0
1732901400000|2024-11-29 17:30:00|21.78|19.58|21.57|19.37|21.79|19.59|21.57|19.37|0
1732901700000|2024-11-29 17:35:00|21.55|19.35|21.58|19.38|21.61|19.41|21.5|19.3|0
1732902000000|2024-11-29 17:40:00|21.57|19.37|21.58|19.38|21.64|19.44|21.55|19.35|0
1732902300000|2024-11-29 17:45:00|21.61|19.41|21.56|19.36|21.64|19.44|21.54|19.34|0
1732902600000|2024-11-29 17:50:00|21.58|19.38|21.73|19.53|21.8|19.6|21.51|19.31|0
1732902900000|2024-11-29 17:55:00|21.8|19.6|21.97|19.77|22.04|19.84|21.8|19.6|0
1732903200000|2024-11-29 18:00:00|21.95|19.75|21.9|19.7|21.98|19.78|21.84|19.64|0
1732903500000|2024-11-29 18:05:00|21.88|19.68|21.99|19.79|21.99|19.79|21.85|19.65|0
1732903800000|2024-11-29 18:10:00|22|19.8|21.96|19.76|22.09|19.89|21.95|19.75|0
1732904100000|2024-11-29 18:15:00|22.02|19.82|22.08|19.88|22.08|19.88|22.02|19.82|0
1732904700000|2024-11-29 18:25:00|22.01|19.81|22.08|19.88|22.08|19.88|22.01|19.81|0
1733102100000|2024-12-02 01:15:00|21.83|19.43|21.82|19.42|21.85|19.45|21.82|19.42|0
1733102400000|2024-12-02 01:20:00|21.8|19.4|21.81|19.41|21.86|19.46|21.78|19.38|0
1733102700000|2024-12-02 01:25:00|21.8|19.4|21.8|19.4|21.83|19.43|21.75|19.35|0
1733103000000|2024-12-02 01:30:00|21.7|19.5|21.69|19.49|21.73|19.53|21.63|19.43|0
1733103300000|2024-12-02 01:35:00|21.67|19.47|21.68|19.48|21.68|19.48|21.61|19.41|0
1733103600000|2024-12-02 01:40:00|21.67|19.47|21.68|19.48|21.7|19.5|21.66|19.46|0
1733103900000|2024-12-02 01:45:00|21.67|19.47|21.71|19.51|21.72|19.52|21.67|19.47|0
1733104200000|2024-12-02 01:50:00|21.72|19.52|21.75|19.55|21.75|19.55|21.69|19.49|0
1733104500000|2024-12-02 01:55:00|21.76|19.56|21.82|19.62|21.83|19.63|21.76|19.56|0
1733104800000|2024-12-02 02:00:00|21.83|19.63|21.88|19.68|21.9|19.7|21.81|19.61|0
1733105100000|2024-12-02 02:05:00|21.86|19.66|21.89|19.69|21.9|19.7|21.85|19.65|0
1733105400000|2024-12-02 02:10:00|21.88|19.68|21.9|19.7|21.9|19.7|21.84|19.64|0
1733105700000|2024-12-02 02:15:00|21.92|19.72|21.8|19.6|21.92|19.72|21.8|19.6|0
1733106000000|2024-12-02 02:20:00|21.81|19.61|21.87|19.67|21.87|19.67|21.8|19.6|0
1733106300000|2024-12-02 02:25:00|21.86|19.66|21.85|19.65|21.91|19.71|21.84|19.64|0
1733106600000|2024-12-02 02:30:00|21.84|19.64|21.9|19.7|21.91|19.71|21.84|19.64|0
1733106900000|2024-12-02 02:35:00|21.91|19.71|21.89|19.69|21.91|19.71|21.85|19.65|0
1733107200000|2024-12-02 02:40:00|21.91|19.71|21.86|19.66|21.91|19.71|21.84|19.64|0
1733107500000|2024-12-02 02:45:00|21.85|19.65|21.82|19.62|21.88|19.68|21.81|19.61|0
1733107800000|2024-12-02 02:50:00|21.83|19.63|21.85|19.65|21.85|19.65|21.82|19.62|0
1733108100000|2024-12-02 02:55:00|21.86|19.66|21.86|19.66|21.87|19.67|21.83|19.63|0
1733108400000|2024-12-02 03:00:00|21.85|19.65|21.87|19.67|21.87|19.67|21.8|19.6|0
1733108700000|2024-12-02 03:05:00|21.89|19.69|21.87|19.67|21.9|19.7|21.86|19.66|0
1733109000000|2024-12-02 03:10:00|21.86|19.66|21.87|19.67|21.88|19.68|21.86|19.66|0
1733109300000|2024-12-02 03:15:00|21.88|19.68|21.85|19.65|21.9|19.7|21.85|19.65|0
1733109600000|2024-12-02 03:20:00|21.87|19.67|21.85|19.65|21.9|19.7|21.85|19.65|0
1733109900000|2024-12-02 03:25:00|21.86|19.66|21.81|19.61|21.88|19.68|21.79|19.59|0
1733110200000|2024-12-02 03:30:00|21.82|19.62|21.82|19.62|21.84|19.64|21.78|19.58|0
1733110500000|2024-12-02 03:35:00|21.84|19.64|21.82|19.62|21.84|19.64|21.78|19.58|0
1733110800000|2024-12-02 03:40:00|21.83|19.63|21.8|19.6|21.83|19.63|21.8|19.6|0
1733111100000|2024-12-02 03:45:00|21.82|19.62|21.87|19.67|21.87|19.67|21.82|19.62|0
1733111400000|2024-12-02 03:50:00|21.86|19.66|21.97|19.77|21.99|19.79|21.86|19.66|0
1733111700000|2024-12-02 03:55:00|21.96|19.76|21.94|19.74|22|19.8|21.94|19.74|0
1733112000000|2024-12-02 04:00:00|21.96|19.76|21.87|19.67|21.96|19.76|21.85|19.65|0
1733112300000|2024-12-02 04:05:00|21.85|19.65|21.95|19.75|21.95|19.75|21.84|19.64|0
1733112600000|2024-12-02 04:10:00|21.94|19.74|21.97|19.77|21.98|19.78|21.94|19.74|0
1733112900000|2024-12-02 04:15:00|21.98|19.78|21.96|19.76|21.98|19.78|21.95|19.75|0
1733113200000|2024-12-02 04:20:00|21.95|19.75|21.96|19.76|21.99|19.79|21.95|19.75|0
1733113500000|2024-12-02 04:25:00|21.98|19.78|21.89|19.69|21.98|19.78|21.88|19.68|0
1733113800000|2024-12-02 04:30:00|21.9|19.7|21.82|19.62|21.9|19.7|21.8|19.6|0
1733114100000|2024-12-02 04:35:00|21.81|19.61|21.83|19.63|21.83|19.63|21.76|19.56|0
1733114400000|2024-12-02 04:40:00|21.82|19.62|21.79|19.59|21.82|19.62|21.79|19.59|0
1733114700000|2024-12-02 04:45:00|21.77|19.57|21.84|19.64|21.86|19.66|21.77|19.57|0
1733115000000|2024-12-02 04:50:00|21.86|19.66|21.93|19.73|21.93|19.73|21.84|19.64|0
1733115300000|2024-12-02 04:55:00|21.91|19.71|21.91|19.71|21.91|19.71|21.88|19.68|0
1733115600000|2024-12-02 05:00:00|21.92|19.72|21.82|19.62|21.94|19.74|21.82|19.62|0
1733115900000|2024-12-02 05:05:00|21.84|19.64|21.84|19.64|21.86|19.66|21.81|19.61|0
1733116200000|2024-12-02 05:10:00|21.85|19.65|21.86|19.66|21.88|19.68|21.84|19.64|0
1733116500000|2024-12-02 05:15:00|21.85|19.65|21.9|19.7|21.9|19.7|21.85|19.65|0
1733116800000|2024-12-02 05:20:00|21.91|19.71|21.93|19.73|21.96|19.76|21.89|19.69|0
1733117100000|2024-12-02 05:25:00|21.92|19.72|21.93|19.73|21.93|19.73|21.89|19.69|0
1733117400000|2024-12-02 05:30:00|21.94|19.74|21.91|19.71|21.94|19.74|21.9|19.7|0
1733117700000|2024-12-02 05:35:00|21.92|19.72|21.89|19.69|21.93|19.73|21.88|19.68|0
1733118000000|2024-12-02 05:40:00|21.88|19.68|21.87|19.67|21.9|19.7|21.87|19.67|0
1733118300000|2024-12-02 05:45:00|21.88|19.68|21.87|19.67|21.9|19.7|21.85|19.65|0
1733118600000|2024-12-02 05:50:00|21.86|19.66|21.88|19.68|21.89|19.69|21.85|19.65|0
1733118900000|2024-12-02 05:55:00|21.89|19.69|21.95|19.75|21.96|19.76|21.88|19.68|0
1733119200000|2024-12-02 06:00:00|21.96|19.76|21.95|19.75|21.99|19.79|21.93|19.73|0
1733119500000|2024-12-02 06:05:00|21.94|19.74|22.05|19.85|22.05|19.85|21.94|19.74|0
1733119800000|2024-12-02 06:10:00|22.03|19.83|22.03|19.83|22.03|19.83|22|19.8|0
1733120100000|2024-12-02 06:15:00|22.02|19.82|22.12|19.92|22.12|19.92|22.02|19.82|0
1733120400000|2024-12-02 06:20:00|22.1|19.9|22.07|19.87|22.12|19.92|22.07|19.87|0
1733120700000|2024-12-02 06:25:00|22.09|19.89|22.06|19.86|22.09|19.89|22|19.8|0
1733121000000|2024-12-02 06:30:00|22.05|19.85|22.05|19.85|22.07|19.87|22.03|19.83|0
1733121300000|2024-12-02 06:35:00|22.06|19.86|22.08|19.88|22.12|19.92|22.05|19.85|0
1733121600000|2024-12-02 06:40:00|22.07|19.87|22.08|19.88|22.1|19.9|22.07|19.87|0
1733121900000|2024-12-02 06:45:00|22.07|19.87|22.02|19.82|22.07|19.87|22.02|19.82|0
1733122200000|2024-12-02 06:50:00|22.01|19.81|21.96|19.76|22.02|19.82|21.96|19.76|0
1733122500000|2024-12-02 06:55:00|21.95|19.75|21.93|19.73|21.96|19.76|21.92|19.72|0
1733122800000|2024-12-02 07:00:00|21.92|19.72|21.92|19.72|21.94|19.74|21.87|19.67|0
1733123100000|2024-12-02 07:05:00|21.93|19.73|21.91|19.71|21.96|19.76|21.9|19.7|0
1733123400000|2024-12-02 07:10:00|21.93|19.73|21.98|19.78|22.01|19.81|21.91|19.71|0
1733123700000|2024-12-02 07:15:00|22|19.8|21.98|19.78|22.03|19.83|21.97|19.77|0
1733124000000|2024-12-02 07:20:00|21.95|19.75|21.95|19.75|21.97|19.77|21.91|19.71|0
1733124300000|2024-12-02 07:25:00|21.94|19.74|21.95|19.75|21.97|19.77|21.91|19.71|0
1733124600000|2024-12-02 07:30:00|21.94|19.74|21.96|19.76|21.99|19.79|21.94|19.74|0
1733124900000|2024-12-02 07:35:00|21.95|19.75|21.98|19.78|21.99|19.79|21.95|19.75|0
1733125200000|2024-12-02 07:40:00|21.96|19.76|21.92|19.72|21.96|19.76|21.92|19.72|0
1733125500000|2024-12-02 07:45:00|21.9|19.7|21.93|19.73|21.95|19.75|21.9|19.7|0
1733125800000|2024-12-02 07:50:00|21.95|19.75|21.95|19.75|21.99|19.79|21.93|19.73|0
1733126100000|2024-12-02 07:55:00|21.96|19.76|21.89|19.69|21.97|19.77|21.88|19.68|0
1733126400000|2024-12-02 08:00:00|21.91|19.71|21.8|19.6|21.93|19.73|21.8|19.6|0
1733126700000|2024-12-02 08:05:00|21.81|19.61|21.84|19.64|21.86|19.66|21.78|19.58|0
1733127000000|2024-12-02 08:10:00|21.83|19.63|21.87|19.67|21.88|19.68|21.81|19.61|0
1733127300000|2024-12-02 08:15:00|21.88|19.68|21.84|19.64|21.92|19.72|21.84|19.64|0
1733127600000|2024-12-02 08:20:00|21.85|19.65|21.84|19.64|21.88|19.68|21.83|19.63|0
1733127900000|2024-12-02 08:25:00|21.82|19.62|21.91|19.71|21.92|19.72|21.82|19.62|0
1733128200000|2024-12-02 08:30:00|21.92|19.72|21.85|19.65|21.93|19.73|21.82|19.62|0
1733128500000|2024-12-02 08:35:00|21.86|19.66|21.92|19.72|21.92|19.72|21.82|19.62|0
1733128800000|2024-12-02 08:40:00|21.9|19.7|21.82|19.62|21.9|19.7|21.82|19.62|0
1733129100000|2024-12-02 08:45:00|21.84|19.64|21.81|19.61|21.84|19.64|21.8|19.6|0
1733129400000|2024-12-02 08:50:00|21.8|19.6|21.77|19.57|21.81|19.61|21.76|19.56|0
1733129700000|2024-12-02 08:55:00|21.78|19.58|21.74|19.54|21.78|19.58|21.74|19.54|0
1733130000000|2024-12-02 09:00:00|21.73|19.53|21.78|19.58|21.78|19.58|21.71|19.51|0
1733130300000|2024-12-02 09:05:00|21.79|19.59|21.84|19.64|21.89|19.69|21.78|19.58|0
1733130600000|2024-12-02 09:10:00|21.83|19.63|21.8|19.6|21.83|19.63|21.77|19.57|0
1733130900000|2024-12-02 09:15:00|21.79|19.59|21.79|19.59|21.82|19.62|21.79|19.59|0
1733131200000|2024-12-02 09:20:00|21.78|19.58|21.83|19.63|21.83|19.63|21.76|19.56|0
1733131500000|2024-12-02 09:25:00|21.82|19.62|21.82|19.62|21.83|19.63|21.79|19.59|0
1733131800000|2024-12-02 09:30:00|21.83|19.63|21.8|19.6|21.83|19.63|21.76|19.56|0
1733132100000|2024-12-02 09:35:00|21.79|19.59|21.84|19.64|21.87|19.67|21.78|19.58|0
1733132400000|2024-12-02 09:40:00|21.86|19.66|21.87|19.67|21.88|19.68|21.83|19.63|0
1733132700000|2024-12-02 09:45:00|21.88|19.68|21.85|19.65|21.9|19.7|21.84|19.64|0
1733133000000|2024-12-02 09:50:00|21.87|19.67|21.85|19.65|21.87|19.67|21.84|19.64|0
1733133300000|2024-12-02 09:55:00|21.84|19.64|21.84|19.64|21.88|19.68|21.81|19.61|0
1733133600000|2024-12-02 10:00:00|21.88|19.68|21.89|19.69|21.92|19.72|21.85|19.65|0
1733133900000|2024-12-02 10:05:00|21.88|19.68|21.9|19.7|21.92|19.72|21.83|19.63|0
1733134200000|2024-12-02 10:10:00|21.92|19.72|21.8|19.6|21.96|19.76|21.79|19.59|0
1733134500000|2024-12-02 10:15:00|21.79|19.59|21.8|19.6|21.82|19.62|21.75|19.55|0
1733134800000|2024-12-02 10:20:00|21.79|19.59|21.76|19.56|21.79|19.59|21.72|19.52|0
1733135100000|2024-12-02 10:25:00|21.77|19.57|21.57|19.37|21.8|19.6|21.57|19.37|0
1733135400000|2024-12-02 10:30:00|21.59|19.39|21.54|19.34|21.62|19.42|21.54|19.34|0
1733135700000|2024-12-02 10:35:00|21.55|19.35|21.59|19.39|21.59|19.39|21.51|19.31|0
1733136000000|2024-12-02 10:40:00|21.56|19.36|21.59|19.39|21.59|19.39|21.55|19.35|0
1733136300000|2024-12-02 10:45:00|21.58|19.38|21.6|19.4|21.65|19.45|21.55|19.35|0
1733136600000|2024-12-02 10:50:00|21.61|19.41|21.56|19.36|21.62|19.42|21.53|19.33|0
1733136900000|2024-12-02 10:55:00|21.55|19.35|21.57|19.37|21.6|19.4|21.55|19.35|0
1733137200000|2024-12-02 11:00:00|21.56|19.36|21.49|19.29|21.57|19.37|21.49|19.29|0
1733137500000|2024-12-02 11:05:00|21.48|19.28|21.54|19.34|21.59|19.39|21.48|19.28|0
1733137800000|2024-12-02 11:10:00|21.53|19.33|21.51|19.31|21.57|19.37|21.5|19.3|0
1733138100000|2024-12-02 11:15:00|21.52|19.32|21.41|19.21|21.52|19.32|21.41|19.21|0
1733138400000|2024-12-02 11:20:00|21.43|19.23|21.4|19.2|21.43|19.23|21.38|19.18|0
1733138700000|2024-12-02 11:25:00|21.39|19.19|21.41|19.21|21.41|19.21|21.34|19.14|0
1733139000000|2024-12-02 11:30:00|21.42|19.22|21.5|19.3|21.52|19.32|21.42|19.22|0
1733139300000|2024-12-02 11:35:00|21.51|19.31|21.45|19.25|21.53|19.33|21.45|19.25|0
1733139600000|2024-12-02 11:40:00|21.44|19.24|21.39|19.19|21.45|19.25|21.38|19.18|0
1733139900000|2024-12-02 11:45:00|21.41|19.21|21.39|19.19|21.43|19.23|21.35|19.15|0
1733140200000|2024-12-02 11:50:00|21.4|19.2|21.4|19.2|21.42|19.22|21.38|19.18|0
1733140500000|2024-12-02 11:55:00|21.39|19.19|21.36|19.16|21.46|19.26|21.36|19.16|0
1733140800000|2024-12-02 12:00:00|21.35|19.15|21.3|19.1|21.37|19.17|21.3|19.1|0
1733141100000|2024-12-02 12:05:00|21.29|19.09|21.16|18.96|21.32|19.12|21.16|18.96|0
1733141400000|2024-12-02 12:10:00|21.15|18.95|21.13|18.93|21.16|18.96|21.09|18.89|0
1733141700000|2024-12-02 12:15:00|21.12|18.92|21.63|19.43|21.65|19.45|21.12|18.92|0
1733142000000|2024-12-02 12:20:00|21.62|19.42|21.6|19.4|21.63|19.43|21.56|19.36|0
1733142300000|2024-12-02 12:25:00|21.59|19.39|21.49|19.29|21.6|19.4|21.48|19.28|0
1733142600000|2024-12-02 12:30:00|21.48|19.28|21.5|19.3|21.57|19.37|21.38|19.18|0
1733142900000|2024-12-02 12:35:00|21.52|19.32|21.52|19.32|21.57|19.37|21.5|19.3|0
1733143200000|2024-12-02 12:40:00|21.53|19.33|21.47|19.27|21.54|19.34|21.43|19.23|0
1733143500000|2024-12-02 12:45:00|21.48|19.28|21.51|19.31|21.53|19.33|21.46|19.26|0
1733143800000|2024-12-02 12:50:00|21.5|19.3|21.51|19.31|21.54|19.34|21.47|19.27|0
1733144100000|2024-12-02 12:55:00|21.52|19.32|21.47|19.27|21.54|19.34|21.47|19.27|0
1733144400000|2024-12-02 13:00:00|21.48|19.28|21.48|19.28|21.55|19.35|21.45|19.25|0
1733144700000|2024-12-02 13:05:00|21.49|19.29|21.41|19.21|21.49|19.29|21.41|19.21|0
1733145000000|2024-12-02 13:10:00|21.42|19.22|21.41|19.21|21.42|19.22|21.35|19.15|0
1733145300000|2024-12-02 13:15:00|21.39|19.19|21.28|19.08|21.41|19.21|21.25|19.05|0
1733145600000|2024-12-02 13:20:00|21.29|19.09|21.32|19.12|21.37|19.17|21.28|19.08|0
1733145900000|2024-12-02 13:25:00|21.31|19.11|21.32|19.12|21.37|19.17|21.29|19.09|0
1733146200000|2024-12-02 13:30:00|21.31|19.11|21.36|19.16|21.56|19.36|21.29|19.09|0
1733146500000|2024-12-02 13:35:00|21.35|19.15|21.46|19.26|21.47|19.27|21.35|19.15|0
1733146800000|2024-12-02 13:40:00|21.47|19.27|21.41|19.21|21.48|19.28|21.38|19.18|0
1733147100000|2024-12-02 13:45:00|21.43|19.23|21.51|19.31|21.51|19.31|21.43|19.23|0
1733147400000|2024-12-02 13:50:00|21.49|19.29|21.38|19.18|21.49|19.29|21.38|19.18|0
1733147700000|2024-12-02 13:55:00|21.4|19.2|21.35|19.15|21.51|19.31|21.35|19.15|0
1733148000000|2024-12-02 14:00:00|21.34|19.14|21.24|19.04|21.34|19.14|21.24|19.04|0
1733148300000|2024-12-02 14:05:00|21.23|19.03|21.34|19.14|21.36|19.16|21.21|19.01|0
1733148600000|2024-12-02 14:10:00|21.32|19.12|21.36|19.16|21.41|19.21|21.32|19.12|0
1733148900000|2024-12-02 14:15:00|21.35|19.15|21.37|19.17|21.37|19.17|21.33|19.13|0
1733149200000|2024-12-02 14:20:00|21.4|19.2|21.29|19.09|21.41|19.21|21.28|19.08|0
1733149500000|2024-12-02 14:25:00|21.3|19.1|21.15|18.95|21.34|19.14|21.1|18.9|0
1733149800000|2024-12-02 14:30:00|21.12|18.92|21.1|18.9|21.22|19.02|20.82|18.62|0
1733150100000|2024-12-02 14:35:00|21.14|18.94|21.35|19.15|21.37|19.17|21.13|18.93|0
1733150400000|2024-12-02 14:40:00|21.13|18.93|21.19|18.99|21.28|19.08|21.04|18.84|0
1733150700000|2024-12-02 14:45:00|21.17|18.97|21.03|18.83|21.21|19.01|21.01|18.81|0
1733151000000|2024-12-02 14:50:00|21.02|18.82|21.2|19|21.27|19.07|20.98|18.78|0
1733151300000|2024-12-02 14:55:00|21.24|19.04|21.25|19.05|21.42|19.22|21.22|19.02|0
1733151600000|2024-12-02 15:00:00|21.19|18.99|21.41|19.21|21.48|19.28|21.03|18.83|0
1733151900000|2024-12-02 15:05:00|21.4|19.2|21.44|19.24|21.46|19.26|21.28|19.08|0
1733152200000|2024-12-02 15:10:00|21.45|19.25|21.31|19.11|21.46|19.26|21.27|19.07|0
1733152500000|2024-12-02 15:15:00|21.3|19.1|21.4|19.2|21.42|19.22|21.23|19.03|0
1733152800000|2024-12-02 15:20:00|21.42|19.22|21.32|19.12|21.46|19.26|21.31|19.11|0
1733153100000|2024-12-02 15:25:00|21.31|19.11|21.18|18.98|21.32|19.12|21.17|18.97|0
1733153400000|2024-12-02 15:30:00|21.19|18.99|21.07|18.87|21.25|19.05|21.06|18.86|0
1733153700000|2024-12-02 15:35:00|21.08|18.88|21.11|18.91|21.36|19.16|21|18.8|0
1733154000000|2024-12-02 15:40:00|21.1|18.9|21.14|18.94|21.15|18.95|21.01|18.81|0
1733154300000|2024-12-02 15:45:00|21.12|18.92|21.08|18.88|21.2|19|21.08|18.88|0
1733154600000|2024-12-02 15:50:00|21.09|18.89|21.1|18.9|21.34|19.14|21.06|18.86|0
1733154900000|2024-12-02 15:55:00|21.11|18.91|21.28|19.08|21.39|19.19|21.11|18.91|0
1733155200000|2024-12-02 16:00:00|21.29|19.09|21.34|19.14|21.39|19.19|21.23|19.03|0
1733155500000|2024-12-02 16:05:00|21.33|19.13|21|18.8|21.36|19.16|20.98|18.78|0
1733155800000|2024-12-02 16:10:00|20.98|18.78|21|18.8|21.07|18.87|20.93|18.73|0
1733156100000|2024-12-02 16:15:00|20.99|18.79|20.95|18.75|21.01|18.81|20.91|18.71|0
1733156400000|2024-12-02 16:20:00|20.93|18.73|21.03|18.83|21.12|18.92|20.93|18.73|0
1733156700000|2024-12-02 16:25:00|21.06|18.86|20.98|18.78|21.16|18.96|20.92|18.72|0
1733157000000|2024-12-02 16:30:00|20.99|18.79|20.98|18.78|21.02|18.82|20.92|18.72|0
1733157300000|2024-12-02 16:35:00|20.96|18.76|20.85|18.65|20.98|18.78|20.81|18.61|0
1733157600000|2024-12-02 16:40:00|20.84|18.64|20.8|18.6|20.85|18.65|20.72|18.52|0
1733157900000|2024-12-02 16:45:00|20.79|18.59|20.69|18.49|20.8|18.6|20.69|18.49|0
1733158200000|2024-12-02 16:50:00|20.67|18.47|20.81|18.61|20.84|18.64|20.66|18.46|0
1733158500000|2024-12-02 16:55:00|20.82|18.62|20.77|18.57|20.92|18.72|20.75|18.55|0
1733158800000|2024-12-02 17:00:00|20.75|18.55|20.66|18.46|20.77|18.57|20.64|18.44|0
1733159100000|2024-12-02 17:05:00|20.67|18.47|20.64|18.44|20.71|18.51|20.62|18.42|0
1733159400000|2024-12-02 17:10:00|20.62|18.42|20.64|18.44|20.7|18.5|20.61|18.41|0
1733159700000|2024-12-02 17:15:00|20.62|18.42|20.69|18.49|20.69|18.49|20.6|18.4|0
1733160000000|2024-12-02 17:20:00|20.68|18.48|20.62|18.42|20.72|18.52|20.6|18.4|0
1733160300000|2024-12-02 17:25:00|20.64|18.44|20.85|18.65|20.87|18.67|20.64|18.44|0
1733160600000|2024-12-02 17:30:00|20.84|18.64|20.78|18.58|20.89|18.69|20.74|18.54|0
1733160900000|2024-12-02 17:35:00|20.77|18.57|20.78|18.58|20.82|18.62|20.7|18.5|0
1733161200000|2024-12-02 17:40:00|20.8|18.6|20.71|18.51|20.82|18.62|20.7|18.5|0
1733161500000|2024-12-02 17:45:00|20.7|18.5|20.71|18.51|20.74|18.54|20.67|18.47|0
1733161800000|2024-12-02 17:50:00|20.7|18.5|20.7|18.5|20.74|18.54|20.67|18.47|0
1733162100000|2024-12-02 17:55:00|20.68|18.48|20.79|18.59|20.82|18.62|20.67|18.47|0
1733162400000|2024-12-02 18:00:00|20.8|18.6|20.76|18.56|20.88|18.68|20.75|18.55|0
1733162700000|2024-12-02 18:05:00|20.75|18.55|20.81|18.61|20.83|18.63|20.75|18.55|0
1733163000000|2024-12-02 18:10:00|20.82|18.62|20.79|18.59|20.87|18.67|20.75|18.55|0
1733163300000|2024-12-02 18:15:00|20.8|18.6|20.81|18.61|20.89|18.69|20.8|18.6|0
1733163600000|2024-12-02 18:20:00|20.83|18.63|20.66|18.46|20.83|18.63|20.65|18.45|0
1733163900000|2024-12-02 18:25:00|20.67|18.47|20.74|18.54|20.74|18.54|20.63|18.43|0
1733164200000|2024-12-02 18:30:00|20.75|18.55|20.81|18.61|20.89|18.69|20.7|18.5|0
1733164500000|2024-12-02 18:35:00|20.79|18.59|20.71|18.51|20.87|18.67|20.71|18.51|0
1733164800000|2024-12-02 18:40:00|20.7|18.5|20.76|18.56|20.78|18.58|20.68|18.48|0
1733165100000|2024-12-02 18:45:00|20.77|18.57|20.69|18.49|20.78|18.58|20.67|18.47|0
1733165400000|2024-12-02 18:50:00|20.68|18.48|20.68|18.48|20.72|18.52|20.67|18.47|0
1733165700000|2024-12-02 18:55:00|20.69|18.49|20.67|18.47|20.71|18.51|20.64|18.44|0
1733166000000|2024-12-02 19:00:00|20.68|18.48|20.76|18.56|20.8|18.6|20.67|18.47|0
1733166300000|2024-12-02 19:05:00|20.77|18.57|20.77|18.57|20.84|18.64|20.74|18.54|0
1733166600000|2024-12-02 19:10:00|20.78|18.58|20.99|18.79|21|18.8|20.77|18.57|0
1733166900000|2024-12-02 19:15:00|20.97|18.77|20.97|18.77|21.04|18.84|20.9|18.7|0
1733167200000|2024-12-02 19:20:00|20.99|18.79|20.93|18.73|21.04|18.84|20.93|18.73|0
1733167500000|2024-12-02 19:25:00|20.94|18.74|20.86|18.66|21.01|18.81|20.83|18.63|0
1733167800000|2024-12-02 19:30:00|20.85|18.65|20.76|18.56|20.87|18.67|20.71|18.51|0
1733168100000|2024-12-02 19:35:00|20.74|18.54|20.75|18.55|20.76|18.56|20.69|18.49|0
1733168400000|2024-12-02 19:40:00|20.74|18.54|20.69|18.49|20.75|18.55|20.68|18.48|0
1733168700000|2024-12-02 19:45:00|20.71|18.51|20.72|18.52|20.76|18.56|20.68|18.48|0
1733169000000|2024-12-02 19:50:00|20.73|18.53|20.68|18.48|20.76|18.56|20.66|18.46|0
1733169300000|2024-12-02 19:55:00|20.69|18.49|20.57|18.37|20.69|18.49|20.55|18.35|0
1733169600000|2024-12-02 20:00:00|20.58|18.38|20.65|18.45|20.67|18.47|20.57|18.37|0
1733169900000|2024-12-02 20:05:00|20.66|18.46|20.65|18.45|20.69|18.49|20.61|18.41|0
1733170200000|2024-12-02 20:10:00|20.63|18.43|20.55|18.35|20.64|18.44|20.5|18.3|0
1733170500000|2024-12-02 20:15:00|20.56|18.36|20.52|18.32|20.58|18.38|20.42|18.22|0
1733170800000|2024-12-02 20:20:00|20.51|18.31|20.48|18.28|20.52|18.32|20.44|18.24|0
1733171100000|2024-12-02 20:25:00|20.49|18.29|20.37|18.17|20.51|18.31|20.36|18.16|0
1733171400000|2024-12-02 20:30:00|20.39|18.19|20.44|18.24|20.48|18.28|20.39|18.19|0
1733171700000|2024-12-02 20:35:00|20.45|18.25|20.49|18.29|20.54|18.34|20.45|18.25|0
1733172000000|2024-12-02 20:40:00|20.5|18.3|20.68|18.48|20.74|18.54|20.49|18.29|0
1733172300000|2024-12-02 20:45:00|20.69|18.49|20.65|18.45|20.77|18.57|20.65|18.45|0
1733172600000|2024-12-02 20:50:00|20.74|18.54|20.7|18.5|20.8|18.6|20.53|18.33|0
1733172900000|2024-12-02 20:55:00|20.61|18.41|20.67|18.47|20.79|18.59|20.6|18.4|0
1733173200000|2024-12-02 21:00:00|20.63|18.43|20.56|18.36|20.66|18.46|20.56|18.36|0
1733173500000|2024-12-02 21:05:00|20.62|18.42|20.45|18.25|20.62|18.42|20.45|18.25|0
1733173800000|2024-12-02 21:10:00|20.44|18.24|20.45|18.25|20.49|18.29|20.39|18.19|0
1733174100000|2024-12-02 21:15:00|20.53|18.2|20.63|18.29|20.63|18.29|20.49|18.17|0
1733174400000|2024-12-02 21:20:00|20.67|18.33|20.55|18.23|20.67|18.33|20.54|18.21|0
1733174700000|2024-12-02 21:25:00|20.57|18.24|20.67|18.33|20.67|18.33|20.56|18.23|0
1733175000000|2024-12-02 21:30:00|20.68|18.34|20.62|18.29|20.69|18.35|20.62|18.29|0
1733175300000|2024-12-02 21:35:00|20.64|18.3|20.58|18.25|20.64|18.3|20.58|18.25|0
1733175600000|2024-12-02 21:40:00|20.59|18.26|20.68|18.33|20.72|18.37|20.58|18.25|0
1733175900000|2024-12-02 21:45:00|20.69|18.35|20.69|18.35|20.72|18.37|20.67|18.33|0
1733176200000|2024-12-02 21:50:00|20.7|18.36|20.63|18.29|20.7|18.36|20.63|18.29|0
1733176500000|2024-12-02 21:55:00|20.64|18.3|20.68|18.34|20.74|18.39|20.63|18.29|0
1733176800000|2024-12-02 22:00:00|20.69|18.35|20.72|18.37|20.72|18.37|20.67|18.33|0
1733177100000|2024-12-02 22:05:00|20.71|18.36|20.76|18.41|20.76|18.41|20.71|18.36|0
1733177400000|2024-12-02 22:10:00|20.75|18.4|20.72|18.37|20.76|18.41|20.71|18.37|0
1733177700000|2024-12-02 22:15:00|20.71|18.36|20.68|18.34|20.71|18.36|20.68|18.34|0
1733178000000|2024-12-02 22:20:00|20.66|18.32|20.67|18.33|20.68|18.34|20.66|18.32|0
1733178300000|2024-12-02 22:25:00|20.68|18.34|20.67|18.33|20.68|18.34|20.67|18.33|0
1733178600000|2024-12-02 22:30:00|20.68|18.34|20.68|18.34|20.68|18.34|20.68|18.34|0
1733178900000|2024-12-02 22:35:00|20.67|18.33|20.7|18.36|20.7|18.36|20.67|18.33|0
1733179200000|2024-12-02 22:40:00||18.35||18.35||18.35||18.35|0
1733179500000|2024-12-02 22:45:00|20.68|18.34|20.68|18.34|20.68|18.34|20.66|18.33|0
1733179800000|2024-12-02 22:50:00|20.69|18.35|20.69|18.35|20.69|18.35|20.69|18.35|0
1733180100000|2024-12-02 22:55:00|20.68|18.34|20.67|18.33|20.68|18.34|20.66|18.32|0
1733180400000|2024-12-02 23:00:00|20.75|18.4|20.74|18.4|20.81|18.45|20.72|18.38|0
1733180700000|2024-12-02 23:05:00|20.72|18.39|20.69|18.35|20.75|18.4|20.69|18.35|0
1733181000000|2024-12-02 23:10:00|20.7|18.36|20.68|18.34|20.72|18.38|20.66|18.32|0
1733181300000|2024-12-02 23:15:00|20.66|18.32|20.62|18.28|20.68|18.34|20.62|18.28|0
1733181600000|2024-12-02 23:20:00|20.6|18.27|20.5|18.18|20.62|18.28|20.49|18.17|0
1733181900000|2024-12-02 23:25:00|20.51|18.19|20.56|18.23|20.57|18.24|20.5|18.18|0
1733182200000|2024-12-02 23:30:00|20.54|18.22|20.61|18.28|20.63|18.29|20.54|18.22|0
1733182500000|2024-12-02 23:35:00|20.6|18.27|20.66|18.32|20.66|18.32|20.58|18.25|0
1733182800000|2024-12-02 23:40:00|20.64|18.3|20.68|18.34|20.68|18.34|20.64|18.3|0
1733183100000|2024-12-02 23:45:00|20.7|18.35|20.65|18.31|20.7|18.35|20.65|18.31|0
1733183400000|2024-12-02 23:50:00|20.64|18.3|20.59|18.26|20.64|18.3|20.58|18.25|0
1733183700000|2024-12-02 23:55:00|20.58|18.25|20.62|18.29|20.62|18.29|20.58|18.25|0
1733184000000|2024-12-03 00:00:00|20.59|18.26|20.61|18.27|20.61|18.27|20.56|18.24|0
1733184300000|2024-12-03 00:05:00|20.59|18.26|20.62|18.28|20.63|18.3|20.59|18.26|0
1733184600000|2024-12-03 00:10:00|20.6|18.27|20.62|18.28|20.65|18.31|20.6|18.27|0
1733184900000|2024-12-03 00:15:00|20.6|18.27|20.66|18.32|20.66|18.32|20.59|18.26|0
1733185200000|2024-12-03 00:20:00|20.65|18.31|20.64|18.31|20.66|18.32|20.63|18.29|0
1733185500000|2024-12-03 00:25:00|20.63|18.29|20.68|18.34|20.68|18.34|20.63|18.29|0
1733185800000|2024-12-03 00:30:00|20.67|18.33|20.64|18.3|20.68|18.34|20.64|18.3|0
1733186100000|2024-12-03 00:35:00|20.67|18.33|20.69|18.35|20.71|18.36|20.67|18.33|0
1733186400000|2024-12-03 00:40:00|20.71|18.36|20.72|18.38|20.75|18.4|20.69|18.35|0
1733186700000|2024-12-03 00:45:00|20.69|18.35|20.69|18.35|20.71|18.36|20.66|18.32|0
1733187000000|2024-12-03 00:50:00|20.68|18.34|20.7|18.36|20.7|18.36|20.68|18.34|0
1733187300000|2024-12-03 00:55:00|20.69|18.35|20.7|18.36|20.7|18.36|20.66|18.32|0
1733187600000|2024-12-03 01:00:00|20.72|18.37|20.77|18.42|20.77|18.42|20.72|18.37|0
1733187900000|2024-12-03 01:05:00|20.76|18.41|20.76|18.41|20.77|18.42|20.73|18.38|0
1733188200000|2024-12-03 01:10:00|20.74|18.39|20.7|18.36|20.76|18.41|20.7|18.36|0
1733188500000|2024-12-03 01:15:00|20.68|18.34|20.7|18.35|20.71|18.37|20.67|18.33|0
1733188800000|2024-12-03 01:20:00|20.68|18.34|20.67|18.33|20.7|18.35|20.65|18.31|0
1733189100000|2024-12-03 01:25:00|20.65|18.31|20.65|18.31|20.67|18.33|20.62|18.29|0
1733189400000|2024-12-03 01:30:00|20.6|18.4|20.59|18.39|20.64|18.44|20.58|18.38|0
1733189700000|2024-12-03 01:35:00|20.58|18.38|20.59|18.39|20.61|18.41|20.58|18.38|0
1733190000000|2024-12-03 01:40:00|20.58|18.38|20.58|18.38|20.62|18.42|20.56|18.36|0
1733190300000|2024-12-03 01:45:00|20.56|18.36|20.62|18.42|20.62|18.42|20.55|18.35|0
1733190600000|2024-12-03 01:50:00|20.63|18.43|20.63|18.43|20.64|18.44|20.62|18.42|0
1733190900000|2024-12-03 01:55:00|20.62|18.42|20.68|18.48|20.68|18.48|20.62|18.42|0
1733191200000|2024-12-03 02:00:00|20.67|18.47|20.65|18.45|20.67|18.47|20.64|18.44|0
1733191500000|2024-12-03 02:05:00|20.64|18.44|20.62|18.42|20.65|18.45|20.61|18.41|0
1733191800000|2024-12-03 02:10:00|20.61|18.41|20.61|18.41|20.62|18.42|20.61|18.41|0
1733192100000|2024-12-03 02:15:00|20.62|18.42|20.65|18.45|20.66|18.46|20.61|18.41|0
1733192400000|2024-12-03 02:20:00|20.66|18.46|20.65|18.45|20.66|18.46|20.65|18.45|0
1733192700000|2024-12-03 02:25:00|20.66|18.46|20.66|18.46|20.7|18.5|20.65|18.45|0
1733193000000|2024-12-03 02:30:00|20.67|18.47|20.63|18.43|20.67|18.47|20.63|18.43|0
1733193300000|2024-12-03 02:35:00|20.64|18.44|20.6|18.4|20.64|18.44|20.59|18.39|0
1733193600000|2024-12-03 02:40:00|20.62|18.42|20.59|18.39|20.62|18.42|20.59|18.39|0
1733193900000|2024-12-03 02:45:00|20.6|18.4|20.59|18.39|20.6|18.4|20.57|18.37|0
1733194200000|2024-12-03 02:50:00|20.6|18.4|20.59|18.39|20.6|18.4|20.59|18.39|0
1733194500000|2024-12-03 02:55:00|20.58|18.38|20.6|18.4|20.61|18.41|20.58|18.38|0
1733194800000|2024-12-03 03:00:00|20.58|18.38|20.56|18.36|20.58|18.38|20.56|18.36|0
1733195100000|2024-12-03 03:05:00|20.57|18.37|20.51|18.31|20.57|18.37|20.5|18.3|0
1733195400000|2024-12-03 03:10:00|20.53|18.33|20.47|18.27|20.54|18.34|20.47|18.27|0
1733195700000|2024-12-03 03:15:00|20.48|18.28|20.43|18.23|20.48|18.28|20.42|18.22|0
1733196000000|2024-12-03 03:20:00|20.44|18.24|20.43|18.23|20.46|18.26|20.43|18.23|0
1733196300000|2024-12-03 03:25:00|20.42|18.22|20.44|18.24|20.44|18.24|20.42|18.22|0
1733196600000|2024-12-03 03:30:00|20.43|18.23|20.37|18.17|20.44|18.24|20.37|18.17|0
1733196900000|2024-12-03 03:35:00|20.39|18.19|20.36|18.16|20.39|18.19|20.35|18.15|0
1733197200000|2024-12-03 03:40:00|20.35|18.15|20.33|18.13|20.37|18.17|20.32|18.12|0
1733197500000|2024-12-03 03:45:00|20.34|18.14|20.33|18.13|20.36|18.16|20.32|18.12|0
1733197800000|2024-12-03 03:50:00|20.34|18.14|20.34|18.14|20.34|18.14|20.31|18.11|0
1733198100000|2024-12-03 03:55:00|20.35|18.15|20.38|18.18|20.38|18.18|20.35|18.15|0
1733198400000|2024-12-03 04:00:00|20.37|18.17|20.34|18.14|20.38|18.18|20.33|18.13|0
1733198700000|2024-12-03 04:05:00|20.33|18.13|20.35|18.15|20.35|18.15|20.32|18.12|0
1733199000000|2024-12-03 04:10:00|20.34|18.14|20.32|18.12|20.34|18.14|20.32|18.12|0
1733199300000|2024-12-03 04:15:00|20.34|18.14|20.31|18.11|20.34|18.14|20.29|18.09|0
1733199600000|2024-12-03 04:20:00|20.32|18.12|20.28|18.08|20.32|18.12|20.28|18.08|0
1733199900000|2024-12-03 04:25:00|20.29|18.09|20.32|18.12|20.35|18.15|20.28|18.08|0
1733200200000|2024-12-03 04:30:00|20.33|18.13|20.36|18.16|20.36|18.16|20.33|18.13|0
1733200500000|2024-12-03 04:35:00|20.37|18.17|20.38|18.18|20.4|18.2|20.37|18.17|0
1733200800000|2024-12-03 04:40:00|20.39|18.19|20.37|18.17|20.39|18.19|20.37|18.17|0
1733201100000|2024-12-03 04:45:00|20.38|18.18|20.38|18.18|20.38|18.18|20.36|18.16|0
1733201400000|2024-12-03 04:50:00|20.39|18.19|20.4|18.2|20.41|18.21|20.39|18.19|0
1733201700000|2024-12-03 04:55:00|20.39|18.19|20.4|18.2|20.4|18.2|20.39|18.19|0
1733202000000|2024-12-03 05:00:00|20.41|18.21|20.43|18.23|20.44|18.24|20.41|18.21|0
1733202300000|2024-12-03 05:05:00|20.41|18.21|20.43|18.23|20.43|18.23|20.41|18.21|0
1733202600000|2024-12-03 05:10:00|20.42|18.22|20.43|18.23|20.43|18.23|20.41|18.21|0
1733202900000|2024-12-03 05:15:00|20.41|18.21|20.41|18.21|20.43|18.23|20.41|18.21|0
1733203200000|2024-12-03 05:20:00|20.4|18.2|20.37|18.17|20.41|18.21|20.37|18.17|0
1733203500000|2024-12-03 05:25:00|20.38|18.18|20.39|18.19|20.4|18.2|20.37|18.17|0
1733203800000|2024-12-03 05:30:00|20.38|18.18|20.37|18.17|20.39|18.19|20.37|18.17|0
1733204100000|2024-12-03 05:35:00|20.38|18.18|20.35|18.15|20.38|18.18|20.34|18.14|0
1733204400000|2024-12-03 05:40:00|20.36|18.16|20.36|18.16|20.38|18.18|20.35|18.15|0
1733204700000|2024-12-03 05:45:00|20.38|18.18|20.36|18.16|20.39|18.19|20.35|18.15|0
1733205000000|2024-12-03 05:50:00|20.38|18.18|20.33|18.13|20.38|18.18|20.3|18.1|0
1733205300000|2024-12-03 05:55:00|20.32|18.12|20.33|18.13|20.36|18.16|20.32|18.12|0
1733205600000|2024-12-03 06:00:00|20.32|18.12|20.32|18.12|20.33|18.13|20.27|18.07|0
1733205900000|2024-12-03 06:05:00|20.3|18.1|20.36|18.16|20.36|18.16|20.3|18.1|0
1733206200000|2024-12-03 06:10:00|20.34|18.14|20.33|18.13|20.34|18.14|20.32|18.12|0
1733206500000|2024-12-03 06:15:00|20.34|18.14|20.37|18.17|20.38|18.18|20.33|18.13|0
1733206800000|2024-12-03 06:20:00|20.38|18.18|20.38|18.18|20.38|18.18|20.34|18.14|0
1733207100000|2024-12-03 06:25:00|20.39|18.19|20.4|18.2|20.41|18.21|20.38|18.18|0
1733207400000|2024-12-03 06:30:00|20.39|18.19|20.42|18.22|20.42|18.22|20.39|18.19|0
1733207700000|2024-12-03 06:35:00|20.4|18.2|20.4|18.2|20.42|18.22|20.38|18.18|0
1733208000000|2024-12-03 06:40:00|20.41|18.21|20.45|18.25|20.45|18.25|20.4|18.2|0
1733208300000|2024-12-03 06:45:00|20.44|18.24|20.43|18.23|20.47|18.27|20.43|18.23|0
1733208600000|2024-12-03 06:50:00|20.44|18.24|20.46|18.26|20.47|18.27|20.44|18.24|0
1733208900000|2024-12-03 06:55:00|20.48|18.28|20.48|18.28|20.48|18.28|20.46|18.26|0
1733209200000|2024-12-03 07:00:00|20.49|18.29|20.53|18.33|20.54|18.34|20.48|18.28|0
1733209500000|2024-12-03 07:05:00|20.51|18.31|20.47|18.27|20.53|18.33|20.46|18.26|0
1733209800000|2024-12-03 07:10:00|20.46|18.26|20.43|18.23|20.46|18.26|20.39|18.19|0
1733210100000|2024-12-03 07:15:00|20.44|18.24|20.48|18.28|20.5|18.3|20.44|18.24|0
1733210400000|2024-12-03 07:20:00|20.47|18.27|20.43|18.23|20.62|18.42|20.42|18.22|0
1733210700000|2024-12-03 07:25:00|20.44|18.24|20.43|18.23|20.46|18.26|20.43|18.23|0
1733211000000|2024-12-03 07:30:00|20.45|18.25|20.44|18.24|20.45|18.25|20.42|18.22|0
1733211300000|2024-12-03 07:35:00|20.45|18.25|20.52|18.32|20.52|18.32|20.43|18.23|0
1733211600000|2024-12-03 07:40:00|20.51|18.31|20.49|18.29|20.53|18.33|20.49|18.29|0
1733211900000|2024-12-03 07:45:00|20.5|18.3|20.52|18.32|20.56|18.36|20.5|18.3|0
1733212200000|2024-12-03 07:50:00|20.5|18.3|20.53|18.33|20.54|18.34|20.5|18.3|0
1733212500000|2024-12-03 07:55:00|20.54|18.34|20.54|18.34|20.55|18.35|20.5|18.3|0
1733212800000|2024-12-03 08:00:00|20.55|18.35|20.35|18.15|20.57|18.37|20.35|18.15|0
1733213100000|2024-12-03 08:05:00|20.34|18.14|20.31|18.11|20.4|18.2|20.3|18.1|0
1733213400000|2024-12-03 08:10:00|20.3|18.1|20.51|18.31|20.51|18.31|20.3|18.1|0
1733213700000|2024-12-03 08:15:00|20.5|18.3|20.43|18.23|20.5|18.3|20.37|18.17|0
1733214000000|2024-12-03 08:20:00|20.42|18.22|20.4|18.2|20.45|18.25|20.39|18.19|0
1733214300000|2024-12-03 08:25:00|20.41|18.21|20.37|18.17|20.44|18.24|20.36|18.16|0
1733214600000|2024-12-03 08:30:00|20.36|18.16|20.38|18.18|20.45|18.25|20.32|18.12|0
1733214900000|2024-12-03 08:35:00|20.39|18.19|20.42|18.22|20.42|18.22|20.33|18.13|0
1733215200000|2024-12-03 08:40:00|20.41|18.21|20.35|18.15|20.42|18.22|20.34|18.14|0
1733215500000|2024-12-03 08:45:00|20.36|18.16|20.37|18.17|20.38|18.18|20.33|18.13|0
1733215800000|2024-12-03 08:50:00|20.38|18.18|20.4|18.2|20.44|18.24|20.36|18.16|0
1733216100000|2024-12-03 08:55:00|20.39|18.19|20.36|18.16|20.44|18.24|20.35|18.15|0
1733216400000|2024-12-03 09:00:00|20.35|18.15|20.39|18.19|20.4|18.2|20.34|18.14|0
1733216700000|2024-12-03 09:05:00|20.4|18.2|20.37|18.17|20.45|18.25|20.35|18.15|0
1733217000000|2024-12-03 09:10:00|20.38|18.18|20.37|18.17|20.4|18.2|20.32|18.12|0
1733217300000|2024-12-03 09:15:00|20.36|18.16|20.37|18.17|20.41|18.21|20.36|18.16|0
1733217600000|2024-12-03 09:20:00|20.36|18.16|20.4|18.2|20.42|18.22|20.36|18.16|0
1733217900000|2024-12-03 09:25:00|20.38|18.18|20.42|18.22|20.46|18.26|20.37|18.17|0
1733218200000|2024-12-03 09:30:00|20.41|18.21|20.46|18.26|20.49|18.29|20.41|18.21|0
1733218500000|2024-12-03 09:35:00|20.47|18.27|20.44|18.24|20.49|18.29|20.44|18.24|0
1733218800000|2024-12-03 09:40:00|20.46|18.26|20.4|18.2|20.46|18.26|20.39|18.19|0
1733219100000|2024-12-03 09:45:00|20.42|18.22|20.43|18.23|20.44|18.24|20.38|18.18|0
1733219400000|2024-12-03 09:50:00|20.42|18.22|20.4|18.2|20.43|18.23|20.39|18.19|0
1733219700000|2024-12-03 09:55:00|20.41|18.21|20.36|18.16|20.41|18.21|20.35|18.15|0
1733220000000|2024-12-03 10:00:00|20.35|18.15|20.38|18.18|20.4|18.2|20.32|18.12|0
1733220300000|2024-12-03 10:05:00|20.37|18.17|20.38|18.18|20.41|18.21|20.37|18.17|0
1733220600000|2024-12-03 10:10:00|20.39|18.19|20.35|18.15|20.41|18.21|20.34|18.14|0
1733220900000|2024-12-03 10:15:00|20.37|18.17|20.38|18.18|20.38|18.18|20.34|18.14|0
1733221200000|2024-12-03 10:20:00|20.37|18.17|20.39|18.19|20.41|18.21|20.37|18.17|0
1733221500000|2024-12-03 10:25:00|20.41|18.21|20.43|18.23|20.44|18.24|20.4|18.2|0
1733221800000|2024-12-03 10:30:00|20.44|18.24|20.5|18.3|20.5|18.3|20.43|18.23|0
1733222100000|2024-12-03 10:35:00|20.52|18.32|20.51|18.31|20.55|18.35|20.47|18.27|0
1733222400000|2024-12-03 10:40:00|20.49|18.29|20.48|18.28|20.49|18.29|20.45|18.25|0
1733222700000|2024-12-03 10:45:00|20.49|18.29|20.51|18.31|20.51|18.31|20.45|18.25|0
1733223000000|2024-12-03 10:50:00|20.49|18.29|20.53|18.33|20.54|18.34|20.49|18.29|0
1733223300000|2024-12-03 10:55:00|20.52|18.32|20.56|18.36|20.57|18.37|20.48|18.28|0
1733223600000|2024-12-03 11:00:00|20.54|18.34|20.65|18.45|20.68|18.48|20.53|18.33|0
1733223900000|2024-12-03 11:05:00|20.64|18.44|20.67|18.47|20.67|18.47|20.58|18.38|0
1733224200000|2024-12-03 11:10:00|20.66|18.46|20.67|18.47|20.71|18.51|20.63|18.43|0
1733224500000|2024-12-03 11:15:00|21.06|18.86|21.01|18.81|21.08|18.88|20.95|18.75|0
1733224800000|2024-12-03 11:20:00|20.99|18.79|20.91|18.71|21.02|18.82|20.89|18.69|0
1733225100000|2024-12-03 11:25:00|20.92|18.72|21.01|18.81|21.03|18.83|20.9|18.7|0
1733225400000|2024-12-03 11:30:00|21.02|18.82|21.02|18.82|21.04|18.84|21|18.8|0
1733225700000|2024-12-03 11:35:00|21|18.8|20.96|18.76|21.05|18.85|20.9|18.7|0
1733226000000|2024-12-03 11:40:00|20.91|18.71|20.95|18.75|20.98|18.78|20.91|18.71|0
1733226300000|2024-12-03 11:45:00|20.94|18.74|20.9|18.7|20.95|18.75|20.89|18.69|0
1733226600000|2024-12-03 11:50:00|20.91|18.71|20.89|18.69|20.93|18.73|20.89|18.69|0
1733226900000|2024-12-03 11:55:00|20.9|18.7|20.85|18.65|20.91|18.71|20.8|18.6|0
1733227200000|2024-12-03 12:00:00|20.84|18.64|20.8|18.6|20.84|18.64|20.77|18.57|0
1733227500000|2024-12-03 12:05:00|20.82|18.62|20.79|18.59|20.84|18.64|20.78|18.58|0
1733227800000|2024-12-03 12:10:00|20.81|18.61|20.9|18.7|20.94|18.74|20.79|18.59|0
1733228100000|2024-12-03 12:15:00|20.93|18.73|20.93|18.73|20.95|18.75|20.86|18.66|0
1733228400000|2024-12-03 12:20:00|20.92|18.72|20.93|18.73|20.94|18.74|20.86|18.66|0
1733228700000|2024-12-03 12:25:00|20.92|18.72|20.91|18.71|20.96|18.76|20.89|18.69|0
1733229000000|2024-12-03 12:30:00|20.92|18.72|20.81|18.61|20.97|18.77|20.8|18.6|0
1733229300000|2024-12-03 12:35:00|20.83|18.63|20.81|18.61|20.91|18.71|20.79|18.59|0
1733229600000|2024-12-03 12:40:00|20.82|18.62|20.81|18.61|20.82|18.62|20.75|18.55|0
1733229900000|2024-12-03 12:45:00|20.83|18.63|20.89|18.69|20.96|18.76|20.8|18.6|0
1733230200000|2024-12-03 12:50:00|20.91|18.71|20.86|18.66|20.91|18.71|20.77|18.57|0
1733230500000|2024-12-03 12:55:00|20.87|18.67|20.92|18.72|20.94|18.74|20.84|18.64|0
1733230800000|2024-12-03 13:00:00|20.91|18.71|20.9|18.7|20.94|18.74|20.86|18.66|0
1733231100000|2024-12-03 13:05:00|20.92|18.72|20.81|18.61|20.92|18.72|20.8|18.6|0
1733231400000|2024-12-03 13:10:00|20.8|18.6|20.81|18.61|20.84|18.64|20.78|18.58|0
1733231700000|2024-12-03 13:15:00|20.83|18.63|20.82|18.62|20.91|18.71|20.79|18.59|0
1733232000000|2024-12-03 13:20:00|20.83|18.63|20.81|18.61|20.93|18.73|20.78|18.58|0
1733232300000|2024-12-03 13:25:00|20.82|18.62|20.83|18.63|20.93|18.73|20.79|18.59|0
1733232600000|2024-12-03 13:30:00|20.82|18.62|20.8|18.6|20.89|18.69|20.77|18.57|0
1733232900000|2024-12-03 13:35:00|20.81|18.61|20.83|18.63|20.83|18.63|20.78|18.58|0
1733233200000|2024-12-03 13:40:00|20.82|18.62|20.71|18.51|20.83|18.63|20.69|18.49|0
1733233500000|2024-12-03 13:45:00|20.72|18.52|20.63|18.43|20.73|18.53|20.63|18.43|0
1733233800000|2024-12-03 13:50:00|20.64|18.44|20.81|18.61|20.87|18.67|20.64|18.44|0
1733234100000|2024-12-03 13:55:00|20.8|18.6|20.96|18.76|20.97|18.77|20.78|18.58|0
1733234400000|2024-12-03 14:00:00|20.48|18.28|20.42|18.22|20.48|18.28|20.32|18.12|0
1733234700000|2024-12-03 14:05:00|20.44|18.24|20.73|18.53|20.77|18.57|20.44|18.24|0
1733235000000|2024-12-03 14:10:00|20.74|18.54|20.73|18.53|20.74|18.54|20.58|18.38|0
1733235300000|2024-12-03 14:15:00|20.72|18.52|20.62|18.42|20.84|18.64|20.59|18.39|0
1733235600000|2024-12-03 14:20:00|20.63|18.43|20.77|18.57|20.81|18.61|20.55|18.35|0
1733235900000|2024-12-03 14:25:00|20.74|18.54|20.62|18.42|20.77|18.57|20.62|18.42|0
1733236200000|2024-12-03 14:30:00|20.56|18.36|20.54|18.34|20.74|18.54|20.46|18.26|0
1733236500000|2024-12-03 14:35:00|20.9|18.7|21.06|18.86|21.26|19.06|20.89|18.69|0
1733236800000|2024-12-03 14:40:00|21.08|18.88|21.04|18.84|21.19|18.99|20.95|18.75|0
1733237100000|2024-12-03 14:45:00|21.08|18.88|20.96|18.76|21.08|18.88|20.82|18.62|0
1733237400000|2024-12-03 14:50:00|20.97|18.77|20.98|18.78|21.01|18.81|20.89|18.69|0
1733237700000|2024-12-03 14:55:00|20.96|18.76|20.81|18.61|20.98|18.78|20.81|18.61|0
1733238000000|2024-12-03 15:00:00|20.8|18.6|20.78|18.58|20.85|18.65|20.68|18.48|0
1733238300000|2024-12-03 15:05:00|20.76|18.56|20.79|18.59|20.84|18.64|20.65|18.45|0
1733238600000|2024-12-03 15:10:00|20.78|18.58|20.84|18.64|20.9|18.7|20.72|18.52|0
1733238900000|2024-12-03 15:15:00|21.22|19.02|21.2|19|21.26|19.06|21.09|18.89|0
1733239200000|2024-12-03 15:20:00|21.19|18.99|21.42|19.22|21.49|19.29|21.19|18.99|0
1733239500000|2024-12-03 15:25:00|21.41|19.21|21.69|19.49|21.77|19.57|21.41|19.21|0
1733239800000|2024-12-03 15:30:00|21.26|19.06|21.18|18.98|21.26|19.06|21.11|18.91|0
1733240100000|2024-12-03 15:35:00|21.17|18.97|21.04|18.84|21.18|18.98|20.99|18.79|0
1733240400000|2024-12-03 15:40:00|21.05|18.85|21.18|18.98|21.22|19.02|21.05|18.85|0
1733240700000|2024-12-03 15:45:00|21.16|18.96|20.96|18.76|21.18|18.98|20.96|18.76|0
1733241000000|2024-12-03 15:50:00|20.95|18.75|20.99|18.79|21.11|18.91|20.89|18.69|0
1733241300000|2024-12-03 15:55:00|21.01|18.81|20.84|18.64|21.06|18.86|20.82|18.62|0
1733241600000|2024-12-03 16:00:00|20.82|18.62|20.53|18.33|20.85|18.65|20.49|18.29|0
1733241900000|2024-12-03 16:05:00|20.52|18.32|20.61|18.41|20.61|18.41|20.5|18.3|0
1733242200000|2024-12-03 16:10:00|20.58|18.38|20.61|18.41|20.68|18.48|20.53|18.33|0
1733242500000|2024-12-03 16:15:00|20.64|18.44|20.61|18.41|20.68|18.48|20.57|18.37|0
1733242800000|2024-12-03 16:20:00|20.59|18.39|20.55|18.35|20.62|18.42|20.5|18.3|0
1733243100000|2024-12-03 16:25:00|20.57|18.37|20.35|18.15|20.61|18.41|20.33|18.13|0
1733243400000|2024-12-03 16:30:00|20.34|18.14|20.44|18.24|20.52|18.32|20.31|18.11|0
1733243700000|2024-12-03 16:35:00|20.47|18.27|20.72|18.52|20.74|18.54|20.44|18.24|0
1733244000000|2024-12-03 16:40:00|20.74|18.54|20.89|18.69|20.9|18.7|20.64|18.44|0
1733244300000|2024-12-03 16:45:00|21.61|19.41|21.55|19.35|21.67|19.47|21.49|19.29|0
1733244600000|2024-12-03 16:50:00|21.53|19.33|21.43|19.23|21.56|19.36|21.36|19.16|0
1733244900000|2024-12-03 16:55:00|21.4|19.2|21.46|19.26|21.47|19.27|21.36|19.16|0
1733245200000|2024-12-03 17:00:00|21.47|19.27|21.41|19.21|21.51|19.31|21.31|19.11|0
1733245500000|2024-12-03 17:05:00|21.4|19.2|21.33|19.13|21.46|19.26|21.31|19.11|0
1733245800000|2024-12-03 17:10:00|21.31|19.11|21.34|19.14|21.43|19.23|21.29|19.09|0
1733246100000|2024-12-03 17:15:00|21.25|19.05|21.22|19.02|21.34|19.14|21.18|18.98|0
1733246400000|2024-12-03 17:20:00|21.2|19|21.22|19.02|21.26|19.06|21.17|18.97|0
1733246700000|2024-12-03 17:25:00|21.24|19.04|21.18|18.98|21.24|19.04|21.15|18.95|0
1733247000000|2024-12-03 17:30:00|21.16|18.96|21.02|18.82|21.23|19.03|21.01|18.81|0
1733247300000|2024-12-03 17:35:00|21.01|18.81|21.02|18.82|21.15|18.95|20.99|18.79|0
1733247600000|2024-12-03 17:40:00|21.03|18.83|20.96|18.76|21.04|18.84|20.89|18.69|0
1733247900000|2024-12-03 17:45:00|20.95|18.75|20.82|18.62|20.95|18.75|20.78|18.58|0
1733248200000|2024-12-03 17:50:00|20.83|18.63|20.73|18.53|20.87|18.67|20.7|18.5|0
1733248500000|2024-12-03 17:55:00|20.78|18.58|20.72|18.52|20.85|18.65|20.7|18.5|0
1733248800000|2024-12-03 18:00:00|20.73|18.53|20.72|18.52|20.85|18.65|20.62|18.42|0
1733249100000|2024-12-03 18:05:00|20.71|18.51|20.71|18.51|20.75|18.55|20.69|18.49|0
1733249400000|2024-12-03 18:10:00|20.68|18.48|20.8|18.6|20.85|18.65|20.67|18.47|0
1733249700000|2024-12-03 18:15:00|20.81|18.61|20.74|18.54|20.85|18.65|20.71|18.51|0
1733250000000|2024-12-03 18:20:00|20.73|18.53|20.62|18.42|20.74|18.54|20.59|18.39|0
1733250300000|2024-12-03 18:25:00|20.61|18.41|20.65|18.45|20.7|18.5|20.55|18.35|0
1733250600000|2024-12-03 18:30:00|20.7|18.5|20.61|18.41|20.76|18.56|20.56|18.36|0
1733250900000|2024-12-03 18:35:00|20.6|18.4|20.75|18.55|20.82|18.62|20.59|18.39|0
1733251200000|2024-12-03 18:40:00|20.73|18.53|20.89|18.69|20.91|18.71|20.68|18.48|0
1733251500000|2024-12-03 18:45:00|20.91|18.71|20.72|18.52|20.93|18.73|20.7|18.5|0
1733251800000|2024-12-03 18:50:00|20.71|18.51|20.72|18.52|20.74|18.54|20.63|18.43|0
1733252100000|2024-12-03 18:55:00|20.71|18.51|20.7|18.5|20.74|18.54|20.65|18.45|0
1733252400000|2024-12-03 19:00:00|20.68|18.48|20.82|18.62|20.89|18.69|20.68|18.48|0
1733252700000|2024-12-03 19:05:00|20.77|18.57|20.72|18.52|20.79|18.59|20.69|18.49|0
1733253000000|2024-12-03 19:10:00|20.71|18.51|20.72|18.52|20.78|18.58|20.7|18.5|0
1733253300000|2024-12-03 19:15:00|20.73|18.53|20.64|18.44|20.77|18.57|20.61|18.41|0
1733253600000|2024-12-03 19:20:00|20.7|18.5|20.71|18.51|20.76|18.56|20.6|18.4|0
1733253900000|2024-12-03 19:25:00|20.7|18.5|20.57|18.37|20.7|18.5|20.51|18.31|0
1733254200000|2024-12-03 19:30:00|20.56|18.36|20.42|18.22|20.57|18.37|20.41|18.21|0
1733254500000|2024-12-03 19:35:00|20.44|18.24|20.42|18.22|20.52|18.32|20.38|18.18|0
1733254800000|2024-12-03 19:40:00|20.43|18.23|20.42|18.22|20.52|18.32|20.39|18.19|0
1733255100000|2024-12-03 19:45:00|20.41|18.21|20.31|18.11|20.44|18.24|20.31|18.11|0
1733255400000|2024-12-03 19:50:00|20.32|18.12|20.31|18.11|20.41|18.21|20.27|18.07|0
1733255700000|2024-12-03 19:55:00|20.3|18.1|20.31|18.11|20.43|18.23|20.25|18.05|0
1733256000000|2024-12-03 20:00:00|20.32|18.12|20.41|18.21|20.43|18.23|20.32|18.12|0
1733256300000|2024-12-03 20:05:00|20.37|18.17|20.36|18.16|20.45|18.25|20.33|18.13|0
1733256600000|2024-12-03 20:10:00|20.35|18.15|20.43|18.23|20.47|18.27|20.3|18.1|0
1733256900000|2024-12-03 20:15:00|20.45|18.25|20.42|18.22|20.47|18.27|20.39|18.19|0
1733257200000|2024-12-03 20:20:00|20.41|18.21|20.51|18.31|20.54|18.34|20.4|18.2|0
1733257500000|2024-12-03 20:25:00|20.52|18.32|20.51|18.31|20.54|18.34|20.47|18.27|0
1733257800000|2024-12-03 20:30:00|20.54|18.34|20.51|18.31|20.59|18.39|20.46|18.26|0
1733258100000|2024-12-03 20:35:00|20.52|18.32|20.62|18.42|20.64|18.44|20.49|18.29|0
1733258400000|2024-12-03 20:40:00|20.6|18.4|20.59|18.39|20.69|18.49|20.59|18.39|0
1733258700000|2024-12-03 20:45:00|20.6|18.4|20.52|18.32|20.64|18.44|20.48|18.28|0
1733259000000|2024-12-03 20:50:00|20.51|18.31|20.35|18.15|20.51|18.31|20.29|18.09|0
1733259300000|2024-12-03 20:55:00|20.4|18.2|20.46|18.26|20.51|18.31|20.34|18.14|0
1733259600000|2024-12-03 21:00:00|20.48|18.28|20.5|18.3|20.56|18.36|20.42|18.22|0
1733259900000|2024-12-03 21:05:00|20.53|18.33|20.45|18.25|20.53|18.33|20.31|18.11|0
1733260200000|2024-12-03 21:10:00|20.47|18.27|20.37|18.17|20.48|18.28|20.34|18.14|0
1733260500000|2024-12-03 21:15:00|19.84|17.6|19.83|17.58|19.84|17.6|19.71|17.48|0
1733260800000|2024-12-03 21:20:00|19.82|17.57|19.8|17.56|19.82|17.57|19.77|17.54|0
1733261100000|2024-12-03 21:25:00|19.79|17.55|19.73|17.5|19.79|17.55|19.72|17.48|0
1733261400000|2024-12-03 21:30:00|19.72|17.48|19.75|17.51|19.78|17.54|19.72|17.48|0
1733261700000|2024-12-03 21:35:00|19.74|17.52|19.75|17.52|19.78|17.54|19.73|17.49|0
1733262000000|2024-12-03 21:40:00|19.76|17.51|19.74|17.5|19.76|17.52|19.73|17.5|0
1733262300000|2024-12-03 21:45:00|19.73|17.49|19.72|17.49|19.74|17.5|19.7|17.47|0
1733262600000|2024-12-03 21:50:00|19.71|17.48|19.79|17.55|19.79|17.55|19.71|17.48|0
1733262900000|2024-12-03 21:55:00|19.8|17.56|19.91|17.65|19.91|17.65|19.78|17.54|0
1733263200000|2024-12-03 22:00:00|19.84|17.59|19.84|17.59|19.88|17.63|19.83|17.59|0
1733263500000|2024-12-03 22:05:00|19.83|17.6|19.84|17.59|19.84|17.6|19.83|17.59|0
1733263800000|2024-12-03 22:10:00|19.85|17.6|19.84|17.59|19.86|17.61|19.83|17.58|0
1733264100000|2024-12-03 22:15:00|19.83|17.58|19.83|17.59|19.84|17.59|19.83|17.58|0
1733264400000|2024-12-03 22:20:00|19.86|17.61|19.89|17.64|19.94|17.68|19.84|17.6|0
1733264700000|2024-12-03 22:25:00|19.9|17.65|19.93|17.67|19.98|17.72|19.9|17.65|0
1733265000000|2024-12-03 22:30:00|19.92|17.65|19.91|17.66|19.93|17.68|19.9|17.65|0
1733265300000|2024-12-03 22:35:00|19.9|17.65|19.83|17.59|19.9|17.65|19.82|17.58|0
1733265600000|2024-12-03 22:40:00|19.84|17.6|19.82|17.58|19.84|17.6|19.82|17.58|0
1733265900000|2024-12-03 22:45:00|19.84|17.59|19.84|17.59|19.85|17.6|19.84|17.59|0
1733266200000|2024-12-03 22:50:00|19.83|17.58|19.84|17.59|19.84|17.59|19.83|17.58|0
1733266500000|2024-12-03 22:55:00|19.82|17.58|19.83|17.58|19.83|17.59|19.81|17.57|0
1733266800000|2024-12-03 23:00:00|19.93|17.59|19.95|17.69|20.06|17.79|19.92|17.59|0
1733267100000|2024-12-03 23:05:00|19.94|17.68|19.98|17.72|20.01|17.74|19.91|17.66|0
1733267400000|2024-12-03 23:10:00|19.96|17.7|19.93|17.68|19.98|17.72|19.89|17.64|0
1733267700000|2024-12-03 23:15:00|19.92|17.67|19.92|17.66|19.95|17.69|19.89|17.64|0
1733268000000|2024-12-03 23:20:00|19.9|17.65|19.88|17.63|19.92|17.66|19.86|17.61|0
1733268300000|2024-12-03 23:25:00|19.86|17.61|19.86|17.61|19.88|17.63|19.85|17.6|0
1733268600000|2024-12-03 23:30:00|19.87|17.62|19.8|17.56|19.87|17.62|19.79|17.55|0
1733268900000|2024-12-03 23:35:00|19.81|17.57|19.81|17.57|19.84|17.59|19.78|17.54|0
1733269200000|2024-12-03 23:40:00|19.8|17.56|19.76|17.52|19.82|17.57|19.72|17.49|0
1733269500000|2024-12-03 23:45:00|19.77|17.53|19.72|17.48|19.8|17.56|19.69|17.46|0
1733269800000|2024-12-03 23:50:00|19.71|17.5|19.72|17.48|19.77|17.53|19.71|17.48|0
1733270100000|2024-12-03 23:55:00|19.73|17.49|19.71|17.48|19.73|17.5|19.69|17.46|0
1733270400000|2024-12-04 00:00:00|19.73|17.5|19.77|17.53|19.77|17.53|19.71|17.48|0
1733270700000|2024-12-04 00:05:00|19.78|17.54|19.77|17.53|19.78|17.54|19.74|17.5|0
1733271000000|2024-12-04 00:10:00|19.75|17.52|19.81|17.56|19.81|17.56|19.75|17.51|0
1733271300000|2024-12-04 00:15:00|19.79|17.55|19.82|17.57|19.85|17.6|19.79|17.55|0
1733271600000|2024-12-04 00:20:00|19.83|17.59|19.82|17.57|19.83|17.59|19.78|17.54|0
1733271900000|2024-12-04 00:25:00|19.83|17.59|19.84|17.6|19.87|17.62|19.82|17.57|0
1733272200000|2024-12-04 00:30:00|19.86|17.61|19.86|17.61|19.94|17.68|19.86|17.61|0
1733272500000|2024-12-04 00:35:00|19.87|17.62|19.91|17.66|19.94|17.68|19.87|17.62|0
1733272800000|2024-12-04 00:40:00|19.9|17.64|19.94|17.68|19.94|17.68|19.89|17.64|0
1733273100000|2024-12-04 00:45:00|19.93|17.67|19.85|17.6|19.94|17.68|19.85|17.6|0
1733273400000|2024-12-04 00:50:00|19.84|17.59|19.86|17.61|19.88|17.63|19.82|17.58|0
1733273700000|2024-12-04 00:55:00|19.85|17.6|19.85|17.6|19.88|17.63|19.83|17.59|0
1733274000000|2024-12-04 01:00:00|19.83|17.59|19.89|17.64|19.9|17.65|19.83|17.59|0
1733274300000|2024-12-04 01:05:00|19.88|17.63|19.9|17.65|19.9|17.65|19.86|17.61|0
1733274600000|2024-12-04 01:10:00|19.89|17.64|19.89|17.63|19.91|17.65|19.89|17.63|0
1733274900000|2024-12-04 01:15:00|19.87|17.64|19.8|17.56|19.9|17.65|19.79|17.55|0
1733275200000|2024-12-04 01:20:00|19.79|17.55|19.81|17.57|19.81|17.57|19.76|17.52|0
1733275500000|2024-12-04 01:25:00|19.83|17.58|19.84|17.59|19.84|17.59|19.78|17.54|0
1733275800000|2024-12-04 01:30:00|19.82|17.62|19.85|17.65|19.87|17.67|19.79|17.59|0
1733276100000|2024-12-04 01:35:00|19.86|17.66|19.81|17.61|19.87|17.67|19.8|17.6|0
1733276400000|2024-12-04 01:40:00|19.83|17.63|19.81|17.61|19.85|17.65|19.81|17.61|0
1733276700000|2024-12-04 01:45:00|19.83|17.63|19.81|17.61|19.85|17.65|19.81|17.61|0
1733277000000|2024-12-04 01:50:00|19.8|17.6|19.8|17.6|19.81|17.61|19.76|17.56|0
1733277300000|2024-12-04 01:55:00|19.81|17.61|19.81|17.61|19.82|17.62|19.78|17.58|0
1733277600000|2024-12-04 02:00:00|19.79|17.59|19.79|17.59|19.81|17.61|19.77|17.57|0
1733277900000|2024-12-04 02:05:00|19.78|17.58|19.74|17.54|19.79|17.59|19.71|17.51|0
1733278200000|2024-12-04 02:10:00|19.73|17.53|19.78|17.58|19.78|17.58|19.73|17.53|0
1733278500000|2024-12-04 02:15:00|19.76|17.56|19.72|17.52|19.78|17.58|19.72|17.52|0
1733278800000|2024-12-04 02:20:00|19.73|17.53|19.74|17.54|19.74|17.54|19.71|17.51|0
1733279100000|2024-12-04 02:25:00|19.72|17.52|19.72|17.52|19.74|17.54|19.72|17.52|0
1733279400000|2024-12-04 02:30:00|19.71|17.51|19.72|17.52|19.72|17.52|19.7|17.5|0
1733279700000|2024-12-04 02:35:00|19.71|17.51|19.72|17.52|19.72|17.52|19.69|17.49|0
1733280000000|2024-12-04 02:40:00|19.71|17.51|19.72|17.52|19.73|17.53|19.71|17.51|0
1733280300000|2024-12-04 02:45:00|19.73|17.53|19.7|17.5|19.73|17.53|19.7|17.5|0
1733280600000|2024-12-04 02:50:00|19.69|17.49|19.69|17.49|19.7|17.5|19.69|17.49|0
1733280900000|2024-12-04 02:55:00|19.7|17.5|19.62|17.42|19.7|17.5|19.61|17.41|0
1733281200000|2024-12-04 03:00:00|19.61|17.41|19.63|17.43|19.66|17.46|19.6|17.4|0
1733281500000|2024-12-04 03:05:00|19.62|17.42|19.62|17.42|19.65|17.45|19.62|17.42|0
1733281800000|2024-12-04 03:10:00|19.63|17.43|19.64|17.44|19.66|17.46|19.62|17.42|0
1733282100000|2024-12-04 03:15:00|19.63|17.43|19.66|17.46|19.66|17.46|19.62|17.42|0
1733282400000|2024-12-04 03:20:00|19.67|17.47|19.69|17.49|19.71|17.51|19.67|17.47|0
1733282700000|2024-12-04 03:25:00|19.71|17.51|19.73|17.53|19.73|17.53|19.71|17.51|0
1733283000000|2024-12-04 03:30:00|19.72|17.52|19.69|17.49|19.74|17.54|19.69|17.49|0
1733283300000|2024-12-04 03:35:00|19.68|17.48|19.64|17.44|19.68|17.48|19.62|17.42|0
1733283600000|2024-12-04 03:40:00|19.63|17.43|19.62|17.42|19.65|17.45|19.6|17.4|0
1733283900000|2024-12-04 03:45:00|19.64|17.44|19.63|17.43|19.65|17.45|19.62|17.42|0
1733284200000|2024-12-04 03:50:00|19.62|17.42|19.63|17.43|19.65|17.45|19.62|17.42|0
1733284500000|2024-12-04 03:55:00|19.62|17.42|19.62|17.42|19.63|17.43|19.62|17.42|0
1733284800000|2024-12-04 04:00:00|19.61|17.41|19.62|17.42|19.64|17.44|19.61|17.41|0
1733285100000|2024-12-04 04:05:00|19.63|17.43|19.6|17.4|19.63|17.43|19.6|17.4|0
1733285400000|2024-12-04 04:10:00|19.59|17.39|19.59|17.39|19.62|17.42|19.59|17.39|0
1733285700000|2024-12-04 04:15:00|19.58|17.38|19.56|17.36|19.59|17.39|19.56|17.36|0
1733286000000|2024-12-04 04:20:00|19.52|17.32|19.53|17.33|19.54|17.34|19.5|17.3|0
1733286300000|2024-12-04 04:25:00|19.54|17.34|19.56|17.36|19.57|17.37|19.53|17.33|0
1733286600000|2024-12-04 04:30:00|19.57|17.37|19.54|17.34|19.57|17.37|19.54|17.34|0
1733286900000|2024-12-04 04:35:00|19.56|17.36|19.56|17.36|19.56|17.36|19.54|17.34|0
1733287200000|2024-12-04 04:40:00|19.54|17.34|19.53|17.33|19.54|17.34|19.52|17.32|0
1733287500000|2024-12-04 04:45:00|19.52|17.32|19.51|17.31|19.53|17.33|19.49|17.29|0
1733287800000|2024-12-04 04:50:00|19.52|17.32|19.51|17.31|19.54|17.34|19.51|17.31|0
1733288100000|2024-12-04 04:55:00|19.5|17.3|19.5|17.3|19.5|17.3|19.47|17.27|0
1733288400000|2024-12-04 05:00:00|19.51|17.31|19.5|17.3|19.54|17.34|19.49|17.29|0
1733288700000|2024-12-04 05:05:00|19.49|17.29|19.5|17.3|19.5|17.3|19.47|17.27|0
1733289000000|2024-12-04 05:10:00|19.51|17.31|19.52|17.32|19.53|17.33|19.51|17.31|0
1733289300000|2024-12-04 05:15:00|19.51|17.31|19.51|17.31|19.53|17.33|19.5|17.3|0
1733289600000|2024-12-04 05:20:00|19.49|17.29|19.47|17.27|19.49|17.29|19.47|17.27|0
1733289900000|2024-12-04 05:25:00|19.45|17.25|19.45|17.25|19.46|17.26|19.44|17.24|0
1733290200000|2024-12-04 05:30:00|19.44|17.24|19.41|17.21|19.44|17.24|19.4|17.2|0
1733290500000|2024-12-04 05:35:00|19.43|17.23|19.4|17.2|19.43|17.23|19.4|17.2|0
1733290800000|2024-12-04 05:40:00|19.38|17.19|19.38|17.19|19.4|17.2|19.38|17.19|0
1733291100000|2024-12-04 05:45:00|19.4|17.2|19.41|17.22|19.42|17.22|19.38|17.19|0
1733291400000|2024-12-04 05:50:00|19.42|17.21|19.45|17.25|19.45|17.25|19.41|17.21|0
1733291700000|2024-12-04 05:55:00|19.46|17.26|19.44|17.24|19.46|17.26|19.43|17.23|0
1733292000000|2024-12-04 06:00:00|19.43|17.23|19.42|17.22|19.44|17.24|19.42|17.22|0
1733292300000|2024-12-04 06:05:00|19.43|17.23|19.43|17.23|19.44|17.24|19.43|17.23|0
1733292600000|2024-12-04 06:10:00|19.42|17.22|19.45|17.25|19.45|17.25|19.41|17.22|0
1733292900000|2024-12-04 06:15:00|19.44|17.24|19.45|17.25|19.45|17.25|19.44|17.24|0
1733293200000|2024-12-04 06:20:00|19.46|17.26|19.49|17.29|19.49|17.29|19.45|17.25|0
1733293500000|2024-12-04 06:25:00|19.5|17.3|19.55|17.35|19.57|17.37|19.5|17.3|0
1733293800000|2024-12-04 06:30:00|19.56|17.36|19.58|17.38|19.62|17.42|19.55|17.35|0
1733294100000|2024-12-04 06:35:00|19.59|17.39|19.6|17.4|19.61|17.41|19.58|17.38|0
1733294400000|2024-12-04 06:40:00|19.59|17.39|19.54|17.34|19.6|17.4|19.52|17.32|0
1733294700000|2024-12-04 06:45:00|19.55|17.35|19.52|17.32|19.55|17.35|19.52|17.32|0
1733295000000|2024-12-04 06:50:00|19.51|17.31|19.51|17.31|19.52|17.32|19.48|17.28|0
1733295300000|2024-12-04 06:55:00|19.52|17.32|19.47|17.27|19.52|17.32|19.45|17.25|0
1733295600000|2024-12-04 07:00:00|19.48|17.28|19.45|17.25|19.48|17.28|19.43|17.23|0
1733295900000|2024-12-04 07:05:00|19.44|17.24|19.5|17.3|19.52|17.32|19.44|17.24|0
1733296200000|2024-12-04 07:10:00|19.51|17.31|19.49|17.29|19.52|17.32|19.48|17.28|0
1733296500000|2024-12-04 07:15:00|19.48|17.28|19.51|17.31|19.54|17.34|19.46|17.26|0
1733296800000|2024-12-04 07:20:00|19.53|17.33|19.55|17.35|19.56|17.36|19.5|17.3|0
1733297100000|2024-12-04 07:25:00|19.54|17.34|19.51|17.31|19.54|17.34|19.49|17.29|0
1733297400000|2024-12-04 07:30:00|19.5|17.3|19.52|17.32|19.52|17.32|19.47|17.27|0
1733297700000|2024-12-04 07:35:00|19.53|17.33|19.53|17.33|19.57|17.37|19.53|17.33|0
1733298000000|2024-12-04 07:40:00|19.52|17.32|19.45|17.25|19.53|17.33|19.44|17.24|0
1733298300000|2024-12-04 07:45:00|19.46|17.26|19.5|17.3|19.51|17.31|19.45|17.25|0
1733298600000|2024-12-04 07:50:00|19.52|17.32|19.46|17.26|19.52|17.32|19.46|17.26|0
1733298900000|2024-12-04 07:55:00|19.47|17.27|19.44|17.24|19.48|17.28|19.44|17.24|0
1733299200000|2024-12-04 08:00:00|19.45|17.25|19.4|17.2|19.45|17.25|19.32|17.13|0
1733299500000|2024-12-04 08:05:00|19.39|17.19|19.43|17.23|19.45|17.25|19.37|17.18|0
1733299800000|2024-12-04 08:10:00|19.42|17.22|19.45|17.25|19.46|17.26|19.39|17.2|0
1733300100000|2024-12-04 08:15:00|19.43|17.23|19.38|17.18|19.46|17.26|19.38|17.18|0
1733300400000|2024-12-04 08:20:00|19.36|17.17|19.43|17.23|19.43|17.23|19.35|17.16|0
1733300700000|2024-12-04 08:25:00|19.42|17.22|19.36|17.17|19.43|17.23|19.36|17.17|0
1733301000000|2024-12-04 08:30:00|19.37|17.18|19.36|17.17|19.41|17.22|19.36|17.17|0
1733301300000|2024-12-04 08:35:00|19.35|17.16|19.34|17.15|19.39|17.19|19.32|17.13|0
1733301600000|2024-12-04 08:40:00|19.33|17.14|19.26|17.08|19.34|17.15|19.26|17.08|0
1733301900000|2024-12-04 08:45:00|19.28|17.09|19.26|17.08|19.34|17.15|19.24|17.06|0
1733302200000|2024-12-04 08:50:00|19.25|17.07|19.21|17.03|19.3|17.12|19.21|17.03|0
1733302500000|2024-12-04 08:55:00|19.22|17.04|19.18|17.01|19.22|17.04|19.16|16.99|0
1733302800000|2024-12-04 09:00:00|19.16|16.99|19.16|16.99|19.18|17.01|19.1|16.93|0
1733303100000|2024-12-04 09:05:00|19.15|16.98|19.17|17|19.19|17.02|19.14|16.97|0
1733303400000|2024-12-04 09:10:00|19.19|17.02|19.04|16.88|19.2|17.03|19.04|16.88|0
1733303700000|2024-12-04 09:15:00|19.03|16.87|19.11|16.95|19.12|16.95|18.98|16.84|0
1733304000000|2024-12-04 09:20:00|19.1|16.94|19.1|16.94|19.14|16.98|19.08|16.92|0
1733304300000|2024-12-04 09:25:00|19.09|16.93|19.11|16.95|19.14|16.97|19.08|16.92|0
1733304600000|2024-12-04 09:30:00|19.13|16.96|19.17|17|19.18|17.01|19.1|16.94|0
1733304900000|2024-12-04 09:35:00|19.18|17.01|19.19|17.02|19.22|17.04|19.18|17.01|0
1733305200000|2024-12-04 09:40:00|19.18|17.01|19.12|16.96|19.18|17.01|19.12|16.95|0
1733305500000|2024-12-04 09:45:00|19.13|16.97|19.12|16.96|19.14|16.97|19.1|16.93|0
1733305800000|2024-12-04 09:50:00|19.11|16.95|19.15|16.98|19.16|16.99|19.11|16.95|0
1733306100000|2024-12-04 09:55:00|19.13|16.97|19.12|16.96|19.16|16.99|19.11|16.94|0
1733306400000|2024-12-04 10:00:00|19.13|16.95|19.13|16.97|19.15|16.98|19.08|16.92|0
1733306700000|2024-12-04 10:05:00|19.12|16.95|19.09|16.93|19.14|16.98|19.08|16.92|0
1733307000000|2024-12-04 10:10:00|19.1|16.94|19.17|17|19.17|17|19.09|16.93|0
1733307300000|2024-12-04 10:15:00|19.16|16.99|19.15|16.99|19.19|17.02|19.1|16.94|0
1733307600000|2024-12-04 10:20:00|19.14|16.97|19.21|17.03|19.22|17.04|19.13|16.96|0
1733307900000|2024-12-04 10:25:00|19.22|17.04|19.16|17|19.23|17.06|19.16|17|0
1733308200000|2024-12-04 10:30:00|19.18|17.01|19.15|16.98|19.19|17.02|19.14|16.97|0
1733308500000|2024-12-04 10:35:00|19.16|16.99|19.12|16.96|19.18|17.01|19.09|16.93|0
1733308800000|2024-12-04 10:40:00|19.13|16.97|19.03|16.87|19.13|16.97|19.03|16.87|0
1733309100000|2024-12-04 10:45:00|19.04|16.88|19.02|16.87|19.05|16.89|19.02|16.87|0
1733309400000|2024-12-04 10:50:00|19.01|16.86|19.04|16.88|19.06|16.91|18.97|16.82|0
1733309700000|2024-12-04 10:55:00|19.03|16.87|19.02|16.87|19.08|16.92|19.02|16.87|0
1733310000000|2024-12-04 11:00:00|19.03|16.88|18.98|16.83|19.05|16.89|18.98|16.83|0
1733310300000|2024-12-04 11:05:00|18.97|16.82|18.97|16.82|18.98|16.83|18.93|16.78|0
1733310600000|2024-12-04 11:10:00|18.98|16.83|18.92|16.78|19.01|16.85|18.9|16.76|0
1733310900000|2024-12-04 11:15:00|18.91|16.77|19.02|16.87|19.04|16.88|18.91|16.77|0
1733311200000|2024-12-04 11:20:00|19.03|16.88|18.99|16.84|19.06|16.9|18.99|16.84|0
1733311500000|2024-12-04 11:25:00|18.97|16.83|19|16.85|19.01|16.86|18.97|16.83|0
1733311800000|2024-12-04 11:30:00|18.99|16.84|18.93|16.79|19.04|16.88|18.93|16.79|0
1733312100000|2024-12-04 11:35:00|18.94|16.8|18.89|16.75|18.95|16.8|18.85|16.72|0
1733312400000|2024-12-04 11:40:00|18.88|16.76|18.93|16.79|18.94|16.8|18.88|16.75|0
1733312700000|2024-12-04 11:45:00|18.94|16.8|18.94|16.8|18.97|16.82|18.93|16.79|0
1733313000000|2024-12-04 11:50:00|18.93|16.79|18.9|16.76|18.95|16.81|18.89|16.75|0
1733313300000|2024-12-04 11:55:00|18.89|16.75|18.85|16.72|18.9|16.76|18.82|16.69|0
1733313600000|2024-12-04 12:00:00|18.87|16.74|18.82|16.69|18.9|16.76|18.81|16.68|0
1733313900000|2024-12-04 12:05:00|18.8|16.68|18.83|16.7|18.83|16.7|18.79|16.66|0
1733314200000|2024-12-04 12:10:00|18.82|16.69|18.84|16.71|18.88|16.74|18.8|16.67|0
1733314500000|2024-12-04 12:15:00|18.85|16.72|18.84|16.71|18.85|16.72|18.8|16.67|0
1733314800000|2024-12-04 12:20:00|18.85|16.72|18.84|16.71|18.89|16.75|18.82|16.69|0
1733315100000|2024-12-04 12:25:00|18.83|16.69|18.86|16.73|18.87|16.73|18.81|16.68|0
1733315400000|2024-12-04 12:30:00|18.88|16.74|18.86|16.73|18.9|16.76|18.84|16.71|0
1733315700000|2024-12-04 12:35:00|18.88|16.74|18.87|16.74|18.9|16.76|18.87|16.73|0
1733316000000|2024-12-04 12:40:00|18.88|16.75|18.9|16.76|18.91|16.77|18.86|16.72|0
1733316300000|2024-12-04 12:45:00|18.89|16.75|18.84|16.71|18.89|16.75|18.82|16.69|0
1733316600000|2024-12-04 12:50:00|18.86|16.72|18.88|16.75|18.91|16.77|18.86|16.72|0
1733316900000|2024-12-04 12:55:00|18.9|16.76|18.93|16.79|18.96|16.82|18.89|16.75|0
1733317200000|2024-12-04 13:00:00|18.92|16.78|18.91|16.77|18.93|16.79|18.88|16.74|0
1733317500000|2024-12-04 13:05:00|18.9|16.76|18.85|16.72|18.91|16.77|18.83|16.69|0
1733317800000|2024-12-04 13:10:00|18.87|16.73|18.84|16.7|18.88|16.74|18.84|16.7|0
1733318100000|2024-12-04 13:15:00|18.82|16.71|18.82|16.69|18.88|16.74|18.81|16.68|0
1733318400000|2024-12-04 13:20:00|18.84|16.7|19.32|17.14|19.68|17.48|18.82|16.69|0
1733318700000|2024-12-04 13:25:00|19.34|17.15|19.35|17.16|19.36|17.17|19.29|17.11|0
1733319000000|2024-12-04 13:30:00|19.34|17.15|19.31|17.12|19.37|17.18|19.29|17.11|0
1733319300000|2024-12-04 13:35:00|19.32|17.13|19.18|17.01|19.32|17.13|19.17|17|0
1733319600000|2024-12-04 13:40:00|19.17|17|19.2|17.02|19.4|17.2|19.17|17|0
1733319900000|2024-12-04 13:45:00|19.18|17.01|19.21|17.03|19.22|17.05|19.15|16.98|0
1733320200000|2024-12-04 13:50:00|19.19|17.02|19.23|17.06|19.38|17.19|19.19|17.02|0
1733320500000|2024-12-04 13:55:00|19.22|17.04|19.11|16.95|19.26|17.08|19.11|16.95|0
1733320800000|2024-12-04 14:00:00|19.12|16.96|19.14|16.97|19.23|17.05|19.11|16.95|0
1733321100000|2024-12-04 14:05:00|19.15|16.98|19.18|17|19.2|17.03|19.14|16.97|0
1733321400000|2024-12-04 14:10:00|19.16|16.99|19.08|16.92|19.16|16.99|19.07|16.91|0
1733321700000|2024-12-04 14:15:00|19.09|16.93|19.15|16.98|19.15|16.99|19.09|16.93|0
1733322000000|2024-12-04 14:20:00|19.13|16.97|19.28|17.1|19.29|17.11|19.13|16.97|0
1733322300000|2024-12-04 14:25:00|19.31|17.12|19.37|17.18|19.37|17.18|19.24|17.06|0
1733322600000|2024-12-04 14:30:00|19.3|17.12|19.3|17.12|19.41|17.21|19.16|16.99|0
1733322900000|2024-12-04 14:35:00|19.29|17.11|19.18|17.01|19.4|17.2|19.13|16.96|0
1733323200000|2024-12-04 14:40:00|19.17|17|19.13|16.96|19.18|17.01|19.06|16.9|0
1733323500000|2024-12-04 14:45:00|19.12|16.95|19.09|16.93|19.18|17.01|19.02|16.87|0
1733323800000|2024-12-04 14:50:00|19.07|16.91|18.94|16.8|19.1|16.94|18.94|16.8|0
1733324100000|2024-12-04 14:55:00|18.93|16.78|19.02|16.87|19.08|16.92|18.87|16.74|0
1733324400000|2024-12-04 15:00:00|19.04|16.89|19.19|17.02|19.27|17.09|19.04|16.89|0
1733324700000|2024-12-04 15:05:00|19.18|17.01|19.18|17|19.22|17.04|19.15|16.98|0
1733325000000|2024-12-04 15:10:00|19.16|16.99|19.25|17.07|19.27|17.09|18.99|16.84|0
1733325300000|2024-12-04 15:15:00|19.27|17.09|19.21|17.04|19.51|17.31|19.21|17.04|0
1733325600000|2024-12-04 15:20:00|19.19|17.01|19.24|17.06|19.27|17.09|19.15|16.98|0
1733325900000|2024-12-04 15:25:00|19.22|17.05|19.16|16.99|19.22|17.05|19.1|16.94|0
1733326200000|2024-12-04 15:30:00|19.13|16.96|18.98|16.83|19.21|17.03|18.97|16.82|0
1733326500000|2024-12-04 15:35:00|18.99|16.84|18.94|16.8|18.99|16.84|18.81|16.68|0
1733326800000|2024-12-04 15:40:00|18.95|16.81|18.9|16.76|18.95|16.81|18.85|16.71|0
1733327100000|2024-12-04 15:45:00|18.89|16.75|19|16.85|19.08|16.92|18.85|16.71|0
1733327400000|2024-12-04 15:50:00|18.99|16.84|19.11|16.95|19.12|16.96|18.96|16.82|0
1733327700000|2024-12-04 15:55:00|19.1|16.93|18.84|16.71|19.11|16.95|18.84|16.71|0
1733328000000|2024-12-04 16:00:00|18.83|16.7|19.35|17.16|19.42|17.22|18.8|16.67|0
1733328300000|2024-12-04 16:05:00|19.34|17.15|19.39|17.19|19.41|17.22|19.32|17.13|0
1733328600000|2024-12-04 16:10:00|19.37|17.18|19.32|17.13|19.39|17.19|19.31|17.12|0
1733328900000|2024-12-04 16:15:00|19.33|17.14|19.28|17.1|19.36|17.17|19.26|17.08|0
1733329200000|2024-12-04 16:20:00|19.29|17.09|19.34|17.15|19.36|17.16|19.26|17.08|0
1733329500000|2024-12-04 16:25:00|19.36|17.16|19.55|17.35|19.56|17.36|19.3|17.12|0
1733329800000|2024-12-04 16:30:00|19.53|17.33|19.49|17.29|19.65|17.45|19.49|17.29|0
1733330100000|2024-12-04 16:35:00|19.51|17.31|19.56|17.36|19.58|17.38|19.47|17.27|0
1733330400000|2024-12-04 16:40:00|19.57|17.37|19.64|17.44|19.67|17.47|19.56|17.36|0
1733330700000|2024-12-04 16:45:00|19.63|17.43|19.53|17.33|19.64|17.44|19.53|17.33|0
1733331000000|2024-12-04 16:50:00|19.54|17.34|19.49|17.29|19.59|17.39|19.45|17.25|0
1733331300000|2024-12-04 16:55:00|19.48|17.28|19.51|17.31|19.52|17.32|19.47|17.27|0
1733331600000|2024-12-04 17:00:00|19.52|17.32|19.36|17.17|19.52|17.32|19.33|17.14|0
1733331900000|2024-12-04 17:05:00|19.34|17.15|19.37|17.18|19.38|17.19|19.32|17.13|0
1733332200000|2024-12-04 17:10:00|19.38|17.19|19.33|17.14|19.4|17.2|19.31|17.13|0
1733332500000|2024-12-04 17:15:00|19.31|17.13|19.35|17.16|19.37|17.17|19.31|17.12|0
1733332800000|2024-12-04 17:20:00|19.34|17.15|19.34|17.15|19.51|17.31|19.31|17.13|0
1733333100000|2024-12-04 17:25:00|19.35|17.16|19.34|17.15|19.37|17.17|19.27|17.09|0
1733333400000|2024-12-04 17:30:00|19.35|17.16|19.46|17.26|19.47|17.27|19.35|17.16|0
1733333700000|2024-12-04 17:35:00|19.44|17.24|19.41|17.22|19.49|17.29|19.41|17.22|0
1733334000000|2024-12-04 17:40:00|19.43|17.23|19.45|17.25|19.56|17.36|19.43|17.23|0
1733334300000|2024-12-04 17:45:00|19.44|17.24|19.36|17.17|19.48|17.28|19.34|17.15|0
1733334600000|2024-12-04 17:50:00|19.37|17.18|19.26|17.08|19.37|17.18|19.24|17.06|0
1733334900000|2024-12-04 17:55:00|19.28|17.09|19.3|17.12|19.32|17.13|19.24|17.06|0
1733335200000|2024-12-04 18:00:00|19.31|17.13|19.33|17.14|19.37|17.18|19.3|17.12|0
1733335500000|2024-12-04 18:05:00|19.34|17.15|19.35|17.16|19.37|17.17|19.31|17.13|0
1733335800000|2024-12-04 18:10:00|19.34|17.15|19.36|17.17|19.38|17.18|19.27|17.09|0
1733336100000|2024-12-04 18:15:00|19.35|17.16|19.38|17.18|19.38|17.18|19.31|17.12|0
1733336400000|2024-12-04 18:20:00|19.39|17.19|19.48|17.28|19.48|17.28|19.35|17.16|0
1733336700000|2024-12-04 18:25:00|19.47|17.27|19.57|17.37|19.58|17.38|19.47|17.27|0
1733337000000|2024-12-04 18:30:00|19.59|17.39|19.78|17.58|19.86|17.66|19.31|17.13|0
1733337300000|2024-12-04 18:35:00|19.8|17.6|19.62|17.42|19.84|17.64|19.62|17.42|0
1733337600000|2024-12-04 18:40:00|19.63|17.43|19.59|17.39|19.69|17.49|19.53|17.33|0
1733337900000|2024-12-04 18:45:00|19.58|17.38|19.48|17.28|19.59|17.39|19.47|17.27|0
1733338200000|2024-12-04 18:50:00|19.5|17.3|19.27|17.09|19.51|17.31|19.26|17.08|0
1733338500000|2024-12-04 18:55:00|19.28|17.1|19.32|17.14|19.34|17.15|19.18|17.01|0
1733338800000|2024-12-04 19:00:00|19.51|17.31|19.35|17.16|19.73|17.53|19.28|17.1|0
1733339100000|2024-12-04 19:05:00|19.34|17.15|19.32|17.13|19.38|17.18|19.3|17.11|0
1733339400000|2024-12-04 19:10:00|19.33|17.15|19.31|17.12|19.35|17.16|19.28|17.1|0
1733339700000|2024-12-04 19:15:00|19.29|17.11|19.16|16.99|19.31|17.12|19.15|16.98|0
1733340000000|2024-12-04 19:20:00|19.17|17|19.05|16.89|19.18|17.01|19.02|16.87|0
1733340300000|2024-12-04 19:25:00|19.04|16.88|19.06|16.9|19.14|16.98|19.02|16.87|0
1733340600000|2024-12-04 19:30:00|19.08|16.92|18.98|16.83|19.12|16.95|18.97|16.82|0
1733340900000|2024-12-04 19:35:00|18.97|16.82|18.95|16.81|18.99|16.84|18.9|16.76|0
1733341200000|2024-12-04 19:40:00|18.97|16.82|19.37|17.18|19.48|17.28|18.97|16.82|0
1733341500000|2024-12-04 19:45:00|19.36|17.17|19.41|17.21|19.42|17.22|19.36|17.17|0
1733341800000|2024-12-04 19:50:00|19.4|17.2|19.45|17.25|19.47|17.27|19.37|17.18|0
1733342100000|2024-12-04 19:55:00|19.43|17.23|19.38|17.19|19.43|17.23|19.37|17.17|0
1733342400000|2024-12-04 20:00:00|19.39|17.2|19.3|17.11|19.42|17.22|19.28|17.1|0
1733342700000|2024-12-04 20:05:00|19.31|17.12|19.18|17.01|19.31|17.12|19.18|17.01|0
1733343000000|2024-12-04 20:10:00|19.17|17|19.17|17|19.18|17.01|19.06|16.91|0
1733343300000|2024-12-04 20:15:00|19.16|16.99|19.15|16.98|19.17|17|19.13|16.97|0
1733343600000|2024-12-04 20:20:00|19.13|16.97|19.19|17.01|19.2|17.03|19.13|16.97|0
1733343900000|2024-12-04 20:25:00|19.17|17|19.17|17|19.19|17.01|19.12|16.95|0
1733344200000|2024-12-04 20:30:00|19.2|17.02|19.14|16.98|19.24|17.06|19.14|16.98|0
1733344500000|2024-12-04 20:35:00|19.16|16.99|19.02|16.87|19.17|17|18.98|16.83|0
1733344800000|2024-12-04 20:40:00|19.01|16.86|19.01|16.86|19.02|16.87|18.97|16.82|0
1733345100000|2024-12-04 20:45:00|18.99|16.84|19.14|16.97|19.19|17.02|18.97|16.82|0
1733345400000|2024-12-04 20:50:00|19.12|16.96|19.23|17.05|19.25|17.07|19.08|16.92|0
1733345700000|2024-12-04 20:55:00|19.21|17.04|19.26|17.08|19.32|17.13|19.19|17.01|0
1733346000000|2024-12-04 21:00:00|19.22|17.05|19.36|17.17|19.37|17.18|19.22|17.05|0
1733346300000|2024-12-04 21:05:00|19.37|17.18|19.3|17.12|19.37|17.18|19.3|17.12|0
1733346600000|2024-12-04 21:10:00|19.32|17.13|19.37|17.17|19.37|17.17|19.31|17.12|0
1733346900000|2024-12-04 21:15:00|19.38|17.19|19.35|17.16|19.39|17.2|19.34|17.15|0
1733347200000|2024-12-04 21:20:00|19.37|17.17|19.35|17.16|19.37|17.17|19.34|17.15|0
1733347500000|2024-12-04 21:25:00|19.38|17.18|19.39|17.19|19.39|17.19|19.38|17.18|0
1733347800000|2024-12-04 21:30:00|19.38|17.18|19.39|17.19|19.42|17.22|19.36|17.17|0
1733348100000|2024-12-04 21:35:00|19.4|17.2|19.37|17.18|19.4|17.2|19.37|17.18|0
1733348400000|2024-12-04 21:40:00|19.39|17.19|19.38|17.19|19.39|17.19|19.37|17.18|0
1733348700000|2024-12-04 21:45:00|19.4|17.2|19.4|17.2|19.44|17.24|19.37|17.18|0
1733349000000|2024-12-04 21:50:00|19.41|17.21|19.38|17.19|19.41|17.21|19.36|17.16|0
1733349300000|2024-12-04 21:55:00|19.37|17.18|19.4|17.2|19.4|17.2|19.34|17.15|0
1733349600000|2024-12-04 22:00:00|19.38|17.19|19.4|17.2|19.41|17.21|19.38|17.19|0
1733349900000|2024-12-04 22:05:00|19.38|17.19|19.38|17.19|19.39|17.19|19.37|17.18|0
1733350200000|2024-12-04 22:10:00|19.36|17.17|19.34|17.15|19.36|17.17|19.34|17.15|0
1733350500000|2024-12-04 22:15:00|19.36|17.17|19.34|17.15|19.36|17.17|19.32|17.13|0
1733350800000|2024-12-04 22:20:00|19.32|17.13|19.33|17.15|19.34|17.15|19.32|17.13|0
1733351100000|2024-12-04 22:25:00|19.34|17.14|19.33|17.14|19.34|17.14|19.33|17.14|0
1733351400000|2024-12-04 22:30:00|19.32|17.15|19.34|17.15|19.34|17.15|19.32|17.14|0
1733351700000|2024-12-04 22:35:00|19.33|17.14|19.34|17.15|19.35|17.16|19.33|17.14|0
1733352300000|2024-12-04 22:45:00|19.33|17.14|19.34|17.15|19.34|17.15|19.33|17.14|0
1733352600000|2024-12-04 22:50:00|19.35|17.16|19.35|17.16|19.36|17.17|19.35|17.16|0
1733353200000|2024-12-04 23:00:00|19.42|17.22|19.44|17.24|19.52|17.31|19.42|17.22|0
1733353500000|2024-12-04 23:05:00|19.45|17.25|19.41|17.22|19.47|17.26|19.41|17.22|0
1733353800000|2024-12-04 23:10:00|19.43|17.23|19.4|17.2|19.45|17.25|19.4|17.2|0
1733354100000|2024-12-04 23:15:00|19.39|17.19|19.37|17.18|19.4|17.2|19.34|17.15|0
1733354400000|2024-12-04 23:20:00|19.36|17.17|19.34|17.15|19.38|17.19|19.32|17.13|0
1733354700000|2024-12-04 23:25:00|19.36|17.16|19.39|17.2|19.41|17.21|19.34|17.15|0
1733355000000|2024-12-04 23:30:00|19.37|17.17|19.37|17.17|19.38|17.19|19.37|17.17|0
1733355300000|2024-12-04 23:35:00|19.38|17.19|19.44|17.24|19.44|17.24|19.37|17.17|0
1733355600000|2024-12-04 23:40:00|19.43|17.23|19.4|17.21|19.45|17.25|19.39|17.19|0
1733355900000|2024-12-04 23:45:00|19.39|17.19|19.38|17.18|19.4|17.21|19.35|17.16|0
1733356200000|2024-12-04 23:50:00|19.37|17.19|19.36|17.17|19.4|17.2|19.36|17.17|0
1733356500000|2024-12-04 23:55:00|19.37|17.18|19.44|17.24|19.45|17.25|19.36|17.17|0
1733356800000|2024-12-05 00:00:00|19.45|17.25|19.49|17.28|19.52|17.31|19.45|17.25|0
1733357100000|2024-12-05 00:05:00|19.5|17.3|19.5|17.3|19.52|17.31|19.48|17.27|0
1733357400000|2024-12-05 00:10:00|19.49|17.28|19.5|17.29|19.53|17.32|19.46|17.26|0
1733357700000|2024-12-05 00:15:00|19.49|17.28|19.5|17.29|19.51|17.31|19.49|17.28|0
1733358000000|2024-12-05 00:20:00|19.47|17.27|19.47|17.27|19.5|17.29|19.46|17.26|0
1733358300000|2024-12-05 00:25:00|19.46|17.26|19.52|17.31|19.52|17.31|19.46|17.26|0
1733358600000|2024-12-05 00:30:00|19.51|17.3|19.5|17.29|19.52|17.31|19.47|17.27|0
1733358900000|2024-12-05 00:35:00|19.48|17.28|19.48|17.28|19.5|17.29|19.47|17.26|0
1733359200000|2024-12-05 00:40:00|19.47|17.27|19.49|17.29|19.52|17.31|19.47|17.26|0
1733359500000|2024-12-05 00:45:00|19.48|17.27|19.52|17.31|19.53|17.32|19.48|17.27|0
1733359800000|2024-12-05 00:50:00|19.5|17.3|19.53|17.32|19.57|17.36|19.49|17.28|0
1733360100000|2024-12-05 00:55:00|19.54|17.33|19.56|17.34|19.56|17.34|19.53|17.32|0
1733360400000|2024-12-05 01:00:00|19.54|17.33|19.57|17.35|19.58|17.37|19.54|17.33|0
1733360700000|2024-12-05 01:05:00|19.56|17.34|19.51|17.3|19.57|17.35|19.49|17.28|0
1733361000000|2024-12-05 01:10:00|19.5|17.29|19.5|17.29|19.52|17.31|19.48|17.28|0
1733361300000|2024-12-05 01:15:00|19.51|17.3|19.5|17.3|19.51|17.3|19.5|17.29|0
1733361600000|2024-12-05 01:20:00|19.49|17.29|19.61|17.39|19.62|17.4|19.43|17.23|0
1733361900000|2024-12-05 01:25:00|19.6|17.38|19.61|17.39|19.62|17.4|19.6|17.38|0
1733362200000|2024-12-05 01:30:00|19.6|17.4|19.56|17.36|19.61|17.41|19.55|17.35|0
1733362500000|2024-12-05 01:35:00|19.57|17.37|19.53|17.33|19.57|17.37|19.5|17.3|0
1733362800000|2024-12-05 01:40:00|19.55|17.35|19.49|17.29|19.55|17.35|19.49|17.29|0
1733363100000|2024-12-05 01:45:00|19.51|17.31|19.51|17.31|19.53|17.33|19.49|17.29|0
1733363400000|2024-12-05 01:50:00|19.52|17.32|19.53|17.33|19.54|17.34|19.5|17.3|0
1733363700000|2024-12-05 01:55:00|19.52|17.32|19.54|17.34|19.54|17.34|19.49|17.29|0
1733364000000|2024-12-05 02:00:00|19.53|17.33|19.55|17.35|19.59|17.39|19.53|17.33|0
1733364300000|2024-12-05 02:05:00|19.54|17.34|19.54|17.34|19.55|17.35|19.51|17.31|0
1733364600000|2024-12-05 02:10:00|19.55|17.35|19.54|17.34|19.55|17.35|19.54|17.34|0
1733364900000|2024-12-05 02:15:00|19.52|17.32|19.51|17.31|19.54|17.34|19.5|17.3|0
1733365200000|2024-12-05 02:20:00|19.5|17.3|19.52|17.32|19.52|17.32|19.5|17.3|0
1733365500000|2024-12-05 02:25:00|19.51|17.31|19.52|17.32|19.55|17.35|19.51|17.31|0
1733365800000|2024-12-05 02:30:00|19.51|17.31|19.49|17.29|19.52|17.32|19.47|17.27|0
1733366100000|2024-12-05 02:35:00|19.48|17.28|19.48|17.28|19.49|17.29|19.48|17.28|0
1733366400000|2024-12-05 02:40:00|19.47|17.27|19.49|17.29|19.5|17.3|19.45|17.25|0
1733366700000|2024-12-05 02:45:00|19.48|17.28|19.58|17.38|19.58|17.38|19.48|17.28|0
1733367000000|2024-12-05 02:50:00|19.59|17.39|19.58|17.38|19.62|17.42|19.55|17.35|0
1733367300000|2024-12-05 02:55:00|19.59|17.39|19.61|17.41|19.63|17.43|19.59|17.39|0
1733367600000|2024-12-05 03:00:00|19.6|17.4|19.62|17.42|19.62|17.42|19.6|17.4|0
1733367900000|2024-12-05 03:05:00|19.61|17.41|19.52|17.32|19.62|17.42|19.51|17.31|0
1733368200000|2024-12-05 03:10:00|19.51|17.31|19.52|17.32|19.53|17.33|19.51|17.31|0
1733368500000|2024-12-05 03:15:00|19.53|17.33|19.53|17.33|19.53|17.33|19.52|17.32|0
1733368800000|2024-12-05 03:20:00|19.54|17.34|19.54|17.34|19.56|17.36|19.53|17.33|0
1733369100000|2024-12-05 03:25:00|19.53|17.33|19.53|17.33|19.54|17.34|19.53|17.33|0
1733369400000|2024-12-05 03:30:00|19.52|17.32|19.53|17.33|19.53|17.33|19.51|17.31|0
1733369700000|2024-12-05 03:35:00|19.54|17.34|19.51|17.31|19.55|17.35|19.51|17.31|0
1733370000000|2024-12-05 03:40:00|19.53|17.33|19.49|17.29|19.53|17.33|19.49|17.29|0
1733370300000|2024-12-05 03:45:00|19.48|17.28|19.48|17.28|19.49|17.29|19.47|17.27|0
1733370600000|2024-12-05 03:50:00|19.5|17.3|19.5|17.3|19.5|17.3|19.48|17.28|0
1733370900000|2024-12-05 03:55:00|19.48|17.28|19.48|17.28|19.51|17.31|19.48|17.28|0
1733371200000|2024-12-05 04:00:00|19.49|17.29|19.52|17.32|19.53|17.33|19.49|17.29|0
1733371500000|2024-12-05 04:05:00|19.53|17.33|19.52|17.32|19.53|17.33|19.5|17.3|0
1733371800000|2024-12-05 04:10:00|19.53|17.33|19.57|17.37|19.57|17.37|19.53|17.33|0
1733372100000|2024-12-05 04:15:00|19.56|17.36|19.55|17.35|19.56|17.36|19.53|17.33|0
1733372400000|2024-12-05 04:20:00|19.54|17.34|19.54|17.34|19.54|17.34|19.53|17.33|0
1733372700000|2024-12-05 04:25:00|19.53|17.33|19.56|17.36|19.58|17.38|19.53|17.33|0
1733373000000|2024-12-05 04:30:00|19.57|17.37|19.57|17.37|19.57|17.37|19.55|17.35|0
1733373300000|2024-12-05 04:35:00|19.59|17.39|19.61|17.41|19.61|17.41|19.59|17.39|0
1733373600000|2024-12-05 04:40:00|19.6|17.4|19.61|17.41|19.62|17.42|19.6|17.4|0
1733373900000|2024-12-05 04:45:00|19.6|17.4|19.56|17.36|19.6|17.4|19.54|17.34|0
1733374200000|2024-12-05 04:50:00|19.55|17.35|19.52|17.32|19.56|17.36|19.5|17.3|0
1733374500000|2024-12-05 04:55:00|19.53|17.33|19.54|17.34|19.54|17.34|19.52|17.32|0
1733374800000|2024-12-05 05:00:00|19.53|17.33|19.54|17.34|19.55|17.35|19.53|17.33|0
1733375100000|2024-12-05 05:05:00|19.53|17.33|19.54|17.34|19.55|17.35|19.53|17.33|0
1733375400000|2024-12-05 05:10:00|19.53|17.33|19.52|17.32|19.54|17.34|19.52|17.32|0
1733375700000|2024-12-05 05:15:00|19.51|17.31|19.51|17.31|19.51|17.31|19.49|17.29|0
1733376000000|2024-12-05 05:20:00|19.5|17.3|19.5|17.3|19.5|17.3|19.48|17.28|0
1733376300000|2024-12-05 05:25:00|19.48|17.28|19.52|17.32|19.53|17.33|19.47|17.27|0
1733376600000|2024-12-05 05:30:00|19.51|17.31|19.47|17.27|19.52|17.32|19.47|17.27|0
1733376900000|2024-12-05 05:35:00|19.48|17.28|19.48|17.28|19.48|17.28|19.45|17.25|0
1733377200000|2024-12-05 05:40:00|19.47|17.27|19.48|17.28|19.49|17.29|19.47|17.27|0
1733377500000|2024-12-05 05:45:00|19.49|17.29|19.5|17.3|19.53|17.33|19.49|17.29|0
1733377800000|2024-12-05 05:50:00|19.49|17.29|19.48|17.28|19.5|17.3|19.46|17.26|0
1733378100000|2024-12-05 05:55:00|19.46|17.26|19.41|17.21|19.46|17.26|19.41|17.21|0
1733378400000|2024-12-05 06:00:00|19.38|17.19|19.41|17.21|19.42|17.22|19.37|17.18|0
1733378700000|2024-12-05 06:05:00|19.42|17.22|19.41|17.21|19.42|17.22|19.39|17.2|0
1733379000000|2024-12-05 06:10:00|19.39|17.2|19.43|17.23|19.43|17.23|19.39|17.19|0
1733379300000|2024-12-05 06:15:00|19.42|17.22|19.42|17.22|19.43|17.23|19.4|17.21|0
1733379600000|2024-12-05 06:20:00|19.4|17.21|19.39|17.19|19.42|17.22|19.39|17.19|0
1733379900000|2024-12-05 06:25:00|19.4|17.21|19.4|17.2|19.45|17.25|19.39|17.19|0
1733380200000|2024-12-05 06:30:00|19.41|17.22|19.37|17.18|19.43|17.23|19.36|17.17|0
1733380500000|2024-12-05 06:35:00|19.36|17.17|19.38|17.19|19.38|17.19|19.36|17.17|0
1733380800000|2024-12-05 06:40:00|19.37|17.18|19.4|17.2|19.44|17.24|19.37|17.18|0
1733381100000|2024-12-05 06:45:00|19.41|17.21|19.41|17.21|19.41|17.21|19.37|17.18|0
1733381400000|2024-12-05 06:50:00|19.42|17.22|19.42|17.22|19.45|17.25|19.41|17.21|0
1733381700000|2024-12-05 06:55:00|19.41|17.21|19.41|17.21|19.43|17.23|19.39|17.2|0
1733382000000|2024-12-05 07:00:00|19.42|17.22|19.47|17.27|19.48|17.28|19.42|17.22|0
1733382300000|2024-12-05 07:05:00|19.46|17.26|19.43|17.23|19.47|17.27|19.4|17.21|0
1733382600000|2024-12-05 07:10:00|19.42|17.22|19.4|17.2|19.43|17.23|19.39|17.19|0
1733382900000|2024-12-05 07:15:00|19.41|17.21|19.41|17.21|19.49|17.29|19.41|17.21|0
1733383200000|2024-12-05 07:20:00|19.43|17.23|19.45|17.25|19.46|17.26|19.41|17.21|0
1733383500000|2024-12-05 07:25:00|19.44|17.24|19.41|17.21|19.46|17.26|19.38|17.19|0
1733383800000|2024-12-05 07:30:00|19.4|17.2|19.43|17.23|19.44|17.24|19.38|17.19|0
1733384100000|2024-12-05 07:35:00|19.45|17.25|19.46|17.26|19.47|17.27|19.43|17.23|0
1733384400000|2024-12-05 07:40:00|19.45|17.25|19.44|17.24|19.47|17.27|19.43|17.23|0
1733384700000|2024-12-05 07:45:00|19.46|17.26|19.43|17.23|19.47|17.27|19.42|17.23|0
1733385000000|2024-12-05 07:50:00|19.42|17.22|19.43|17.23|19.46|17.26|19.4|17.21|0
1733385300000|2024-12-05 07:55:00|19.42|17.22|19.48|17.28|19.5|17.3|19.42|17.22|0
1733385600000|2024-12-05 08:00:00|19.5|17.3|19.43|17.23|19.53|17.33|19.43|17.23|0
1733385900000|2024-12-05 08:05:00|19.41|17.22|19.41|17.21|19.48|17.28|19.4|17.2|0
1733386200000|2024-12-05 08:10:00|19.4|17.2|19.33|17.14|19.42|17.23|19.33|17.14|0
1733386500000|2024-12-05 08:15:00|19.34|17.15|19.37|17.18|19.42|17.22|19.34|17.15|0
1733386800000|2024-12-05 08:20:00|19.38|17.19|19.31|17.13|19.39|17.2|19.3|17.12|0
1733387100000|2024-12-05 08:25:00|19.32|17.14|19.33|17.14|19.35|17.16|19.29|17.1|0
1733387400000|2024-12-05 08:30:00|19.34|17.15|19.39|17.2|19.4|17.21|19.32|17.14|0
1733387700000|2024-12-05 08:35:00|19.38|17.18|19.4|17.2|19.42|17.22|19.36|17.17|0
1733388000000|2024-12-05 08:40:00|19.39|17.21|19.41|17.21|19.43|17.23|19.36|17.17|0
1733388300000|2024-12-05 08:45:00|19.4|17.2|19.39|17.19|19.43|17.23|19.39|17.19|0
1733388600000|2024-12-05 08:50:00|19.37|17.18|19.41|17.21|19.43|17.23|19.36|17.17|0
1733388900000|2024-12-05 08:55:00|19.42|17.22|19.38|17.19|19.45|17.25|19.38|17.19|0
1733389200000|2024-12-05 09:00:00|19.4|17.2|19.41|17.21|19.45|17.25|19.37|17.18|0
1733389500000|2024-12-05 09:05:00|19.4|17.2|19.48|17.28|19.51|17.31|19.38|17.19|0
1733389800000|2024-12-05 09:10:00|19.5|17.3|19.41|17.21|19.5|17.3|19.41|17.21|0
1733390100000|2024-12-05 09:15:00|19.39|17.2|19.38|17.18|19.43|17.23|19.38|17.18|0
1733390400000|2024-12-05 09:20:00|19.39|17.2|19.38|17.18|19.43|17.23|19.38|17.18|0
1733390700000|2024-12-05 09:25:00|19.39|17.19|19.39|17.19|19.42|17.22|19.37|17.18|0
1733391000000|2024-12-05 09:30:00|19.4|17.2|19.41|17.22|19.43|17.23|19.39|17.19|0
1733391300000|2024-12-05 09:35:00|19.4|17.2|19.4|17.2|19.41|17.21|19.37|17.18|0
1733391600000|2024-12-05 09:40:00|19.41|17.21|19.4|17.2|19.44|17.24|19.38|17.19|0
1733391900000|2024-12-05 09:45:00|19.39|17.19|19.41|17.21|19.44|17.24|19.38|17.19|0
1733392200000|2024-12-05 09:50:00|19.4|17.2|19.37|17.17|19.42|17.22|19.37|17.17|0
1733392500000|2024-12-05 09:55:00|19.38|17.19|19.37|17.17|19.39|17.19|19.35|17.16|0
1733392800000|2024-12-05 10:00:00|19.35|17.16|19.32|17.14|19.35|17.16|19.31|17.12|0
1733393100000|2024-12-05 10:05:00|19.31|17.12|19.27|17.09|19.31|17.12|19.27|17.09|0
1733393400000|2024-12-05 10:10:00|19.26|17.08|19.28|17.1|19.34|17.15|19.26|17.08|0
1733393700000|2024-12-05 10:15:00|19.29|17.11|19.29|17.11|19.29|17.11|19.25|17.07|0
1733394000000|2024-12-05 10:20:00|19.28|17.1|19.33|17.14|19.33|17.14|19.28|17.1|0
1733394300000|2024-12-05 10:25:00|19.34|17.15|19.3|17.12|19.34|17.15|19.3|17.12|0
1733394600000|2024-12-05 10:30:00|19.29|17.11|19.29|17.11|19.33|17.14|19.29|17.11|0
1733394900000|2024-12-05 10:35:00|19.3|17.12|19.34|17.15|19.36|17.16|19.3|17.12|0
1733395200000|2024-12-05 10:40:00|19.33|17.14|19.37|17.17|19.37|17.17|19.3|17.12|0
1733395500000|2024-12-05 10:45:00|19.38|17.19|19.42|17.22|19.42|17.22|19.38|17.18|0
1733395800000|2024-12-05 10:50:00|19.43|17.23|19.44|17.24|19.48|17.28|19.4|17.21|0
1733396100000|2024-12-05 10:55:00|19.43|17.23|19.41|17.22|19.43|17.23|19.39|17.19|0
1733396400000|2024-12-05 11:00:00|19.43|17.23|19.39|17.19|19.44|17.24|19.37|17.18|0
1733396700000|2024-12-05 11:05:00|19.4|17.2|19.4|17.2|19.4|17.2|19.39|17.19|0
1733397000000|2024-12-05 11:10:00|19.39|17.19|19.34|17.15|19.4|17.2|19.34|17.15|0
1733397300000|2024-12-05 11:15:00|19.36|17.17|19.37|17.18|19.4|17.2|19.33|17.14|0
1733397600000|2024-12-05 11:20:00|19.36|17.16|19.37|17.17|19.37|17.18|19.35|17.16|0
1733397900000|2024-12-05 11:25:00|19.35|17.16|19.34|17.15|19.38|17.19|19.33|17.14|0
1733398200000|2024-12-05 11:30:00|19.33|17.14|19.34|17.15|19.38|17.19|19.33|17.14|0
1733398500000|2024-12-05 11:35:00|19.35|17.16|19.34|17.15|19.35|17.16|19.31|17.12|0
1733398800000|2024-12-05 11:40:00|19.32|17.14|19.28|17.1|19.34|17.15|19.28|17.1|0
1733399100000|2024-12-05 11:45:00|19.27|17.09|19.33|17.14|19.35|17.16|19.27|17.09|0
1733399400000|2024-12-05 11:50:00|19.32|17.13|19.35|17.16|19.35|17.16|19.29|17.11|0
1733399700000|2024-12-05 11:55:00|19.36|17.17|19.36|17.17|19.37|17.18|19.33|17.14|0
1733400000000|2024-12-05 12:00:00|19.37|17.18|19.36|17.16|19.37|17.18|19.28|17.09|0
1733400300000|2024-12-05 12:05:00|19.34|17.15|19.35|17.16|19.35|17.16|19.3|17.12|0
1733400600000|2024-12-05 12:10:00|19.34|17.15|19.25|17.07|19.34|17.15|19.25|17.07|0
1733400900000|2024-12-05 12:15:00|19.27|17.09|19.3|17.11|19.31|17.13|19.23|17.06|0
1733401200000|2024-12-05 12:20:00|19.31|17.13|19.31|17.12|19.32|17.14|19.3|17.11|0
1733401500000|2024-12-05 12:25:00|19.3|17.11|19.32|17.13|19.35|17.16|19.28|17.1|0
1733401800000|2024-12-05 12:30:00|19.34|17.15|19.31|17.13|19.34|17.15|19.31|17.12|0
1733402100000|2024-12-05 12:35:00|19.32|17.12|19.25|17.07|19.32|17.13|19.25|17.07|0
1733402400000|2024-12-05 12:40:00|19.27|17.08|19.28|17.1|19.29|17.11|19.26|17.08|0
1733402700000|2024-12-05 12:45:00|19.29|17.11|19.28|17.09|19.3|17.12|19.25|17.07|0
1733403000000|2024-12-05 12:50:00|19.26|17.08|19.25|17.07|19.28|17.09|19.24|17.06|0
1733403300000|2024-12-05 12:55:00|19.23|17.06|19.18|17.01|19.25|17.07|19.18|17.01|0
1733403600000|2024-12-05 13:00:00|19.19|17.02|19.26|17.08|19.29|17.1|19.19|17.01|0
1733403900000|2024-12-05 13:05:00|19.27|17.09|19.32|17.14|19.36|17.17|19.26|17.08|0
1733404200000|2024-12-05 13:10:00|19.31|17.12|19.28|17.1|19.34|17.15|19.27|17.09|0
1733404500000|2024-12-05 13:15:00|19.3|17.12|19.31|17.12|19.35|17.16|19.29|17.11|0
1733404800000|2024-12-05 13:20:00|19.33|17.14|19.33|17.14|19.35|17.16|19.32|17.13|0
1733405100000|2024-12-05 13:25:00|19.32|17.13|19.26|17.08|19.33|17.14|19.25|17.07|0
1733405400000|2024-12-05 13:30:00|19.3|17.11|19.24|17.06|19.3|17.11|19.17|17|0
1733405700000|2024-12-05 13:35:00|19.25|17.07|19.25|17.07|19.26|17.08|19.21|17.03|0
1733406000000|2024-12-05 13:40:00|19.26|17.08|19.34|17.15|19.35|17.16|19.25|17.07|0
1733406300000|2024-12-05 13:45:00|19.35|17.16|19.38|17.18|19.39|17.2|19.33|17.14|0
1733406600000|2024-12-05 13:50:00|19.39|17.2|19.34|17.15|19.46|17.26|19.34|17.15|0
1733406900000|2024-12-05 13:55:00|19.32|17.14|19.28|17.1|19.34|17.15|19.24|17.06|0
1733407200000|2024-12-05 14:00:00|19.27|17.09|19.25|17.07|19.3|17.11|19.24|17.06|0
1733407500000|2024-12-05 14:05:00|19.27|17.09|19.24|17.06|19.28|17.1|19.24|17.06|0
1733407800000|2024-12-05 14:10:00|19.23|17.05|19.24|17.06|19.28|17.1|19.21|17.04|0
1733408100000|2024-12-05 14:15:00|19.25|17.07|19.18|17.01|19.25|17.07|19.17|17|0
1733408400000|2024-12-05 14:20:00|19.2|17.02|19.23|17.06|19.24|17.06|19.18|17.01|0
1733408700000|2024-12-05 14:25:00|19.22|17.05|19.14|16.97|19.22|17.05|19.11|16.94|0
1733409000000|2024-12-05 14:30:00|19.13|16.96|19.07|16.91|19.13|16.96|19.02|16.87|0
1733409300000|2024-12-05 14:35:00|19.06|16.9|19.2|17.02|19.26|17.08|19.05|16.89|0
1733409600000|2024-12-05 14:40:00|19.18|17.01|19.12|16.96|19.24|17.06|19.11|16.95|0
1733409900000|2024-12-05 14:45:00|19.11|16.95|19.15|16.98|19.15|16.98|19.04|16.89|0
1733410200000|2024-12-05 14:50:00|19.16|16.99|19.16|16.99|19.23|17.05|19.13|16.97|0
1733410500000|2024-12-05 14:55:00|19.15|16.98|19.07|16.91|19.2|17.03|19.07|16.91|0
1733410800000|2024-12-05 15:00:00|19.05|16.9|18.89|16.75|19.05|16.9|18.8|16.67|0
1733411100000|2024-12-05 15:05:00|18.88|16.74|18.96|16.81|19|16.85|18.85|16.72|0
1733411400000|2024-12-05 15:10:00|18.98|16.83|19.15|16.99|19.17|17|18.98|16.83|0
1733411700000|2024-12-05 15:15:00|19.17|17|19.11|16.95|19.19|17.02|19.03|16.88|0
1733412000000|2024-12-05 15:20:00|19.1|16.94|19.35|17.16|19.36|17.17|19.09|16.93|0
1733412300000|2024-12-05 15:25:00|19.36|17.17|19.39|17.19|19.39|17.19|19.3|17.11|0
1733412600000|2024-12-05 15:30:00|19.38|17.18|19.35|17.16|19.4|17.21|19.18|17.01|0
1733412900000|2024-12-05 15:35:00|19.36|17.17|19.48|17.28|19.52|17.32|19.35|17.16|0
1733413200000|2024-12-05 15:40:00|19.44|17.24|19.32|17.13|19.5|17.3|19.3|17.12|0
1733413500000|2024-12-05 15:45:00|19.3|17.12|19.4|17.2|19.41|17.21|19.28|17.09|0
1733413800000|2024-12-05 15:50:00|19.38|17.19|19.35|17.16|19.45|17.25|19.34|17.15|0
1733414100000|2024-12-05 15:55:00|19.37|17.18|19.43|17.23|19.43|17.23|19.37|17.17|0
1733414400000|2024-12-05 16:00:00|19.45|17.25|19.44|17.24|19.47|17.27|19.33|17.14|0
1733414700000|2024-12-05 16:05:00|19.45|17.25|19.44|17.24|19.48|17.28|19.39|17.2|0
1733415000000|2024-12-05 16:10:00|19.46|17.26|19.4|17.21|19.47|17.27|19.39|17.19|0
1733415300000|2024-12-05 16:15:00|19.41|17.22|19.23|17.05|19.43|17.23|19.21|17.04|0
1733415600000|2024-12-05 16:20:00|19.24|17.06|19.34|17.15|19.34|17.15|19.12|16.96|0
1733415900000|2024-12-05 16:25:00|19.33|17.14|19.37|17.18|19.46|17.26|19.16|16.99|0
1733416200000|2024-12-05 16:30:00|19.36|17.17|19.47|17.27|19.47|17.27|19.36|17.17|0
1733416500000|2024-12-05 16:35:00|19.46|17.26|19.48|17.28|19.52|17.32|19.45|17.25|0
1733416800000|2024-12-05 16:40:00|19.5|17.3|19.47|17.27|19.5|17.3|19.45|17.25|0
1733417100000|2024-12-05 16:45:00|19.46|17.26|19.47|17.27|19.49|17.29|19.42|17.22|0
1733417400000|2024-12-05 16:50:00|19.46|17.26|19.44|17.24|19.46|17.26|19.4|17.2|0
1733417700000|2024-12-05 16:55:00|19.45|17.25|19.31|17.12|19.5|17.3|19.29|17.11|0
1733418000000|2024-12-05 17:00:00|19.29|17.11|19.29|17.11|19.36|17.17|19.27|17.09|0
1733418300000|2024-12-05 17:05:00|19.28|17.1|19.19|17.01|19.29|17.11|19.17|17|0
1733418600000|2024-12-05 17:10:00|19.2|17.03|19.3|17.12|19.33|17.15|19.13|16.97|0
1733418900000|2024-12-05 17:15:00|19.29|17.1|19.34|17.15|19.43|17.23|19.29|17.1|0
1733419200000|2024-12-05 17:20:00|19.33|17.14|19.4|17.21|19.4|17.21|19.33|17.14|0
1733419500000|2024-12-05 17:25:00|19.42|17.2|19.35|17.16|19.43|17.23|19.28|17.1|0
1733419800000|2024-12-05 17:30:00|19.34|17.15|19.32|17.13|19.39|17.19|19.32|17.13|0
1733420100000|2024-12-05 17:35:00|19.34|17.15|19.32|17.13|19.39|17.19|19.32|17.13|0
1733420400000|2024-12-05 17:40:00|19.33|17.14|19.33|17.14|19.37|17.18|19.29|17.11|0
1733420700000|2024-12-05 17:45:00|19.32|17.13|19.2|17.02|19.32|17.13|19.19|17.01|0
1733421000000|2024-12-05 17:50:00|19.19|17.01|19.14|16.98|19.22|17.05|19.11|16.94|0
1733421300000|2024-12-05 17:55:00|19.16|16.99|19.32|17.14|19.39|17.2|19.14|16.98|0
1733421600000|2024-12-05 18:00:00|19.34|17.15|19.43|17.23|19.43|17.23|19.31|17.12|0
1733421900000|2024-12-05 18:05:00|19.41|17.22|19.4|17.2|19.44|17.24|19.36|17.17|0
1733422200000|2024-12-05 18:10:00|19.41|17.22|19.43|17.23|19.43|17.23|19.37|17.18|0
1733422500000|2024-12-05 18:15:00|19.44|17.24|19.65|17.45|19.65|17.45|19.41|17.21|0
1733422800000|2024-12-05 18:20:00|19.64|17.44|20.02|17.82|20.09|17.89|19.61|17.41|0
1733423100000|2024-12-05 18:25:00|20.09|17.89|19.88|17.68|20.09|17.89|19.84|17.64|0
1733423400000|2024-12-05 18:30:00|19.87|17.67|19.74|17.54|20.01|17.81|19.71|17.51|0
1733423700000|2024-12-05 18:35:00|19.72|17.52|19.68|17.48|19.8|17.6|19.68|17.48|0
1733424000000|2024-12-05 18:40:00|19.7|17.5|19.64|17.44|19.7|17.5|19.58|17.38|0
1733424300000|2024-12-05 18:45:00|19.66|17.46|19.51|17.31|19.68|17.48|19.44|17.24|0
1733424600000|2024-12-05 18:50:00|19.49|17.29|19.59|17.39|19.66|17.46|19.48|17.28|0
1733424900000|2024-12-05 18:55:00|19.61|17.41|19.63|17.43|19.78|17.58|19.59|17.39|0
1733425200000|2024-12-05 19:00:00|19.62|17.42|19.79|17.59|19.86|17.66|19.62|17.42|0
1733425500000|2024-12-05 19:05:00|19.78|17.58|19.53|17.33|19.83|17.63|19.53|17.33|0
1733425800000|2024-12-05 19:10:00|19.54|17.34|19.63|17.43|19.68|17.48|19.54|17.34|0
1733426100000|2024-12-05 19:15:00|19.64|17.44|19.62|17.42|19.65|17.45|19.57|17.37|0
1733426400000|2024-12-05 19:20:00|19.61|17.41|19.51|17.31|19.62|17.42|19.47|17.27|0
1733426700000|2024-12-05 19:25:00|19.52|17.32|19.75|17.55|19.75|17.55|19.51|17.31|0
1733427000000|2024-12-05 19:30:00|19.76|17.56|19.72|17.52|19.76|17.56|19.62|17.42|0
1733427300000|2024-12-05 19:35:00|19.71|17.51|19.58|17.38|19.71|17.51|19.56|17.36|0
1733427600000|2024-12-05 19:40:00|19.59|17.39|19.68|17.48|19.73|17.53|19.59|17.39|0
1733427900000|2024-12-05 19:45:00|19.67|17.47|19.72|17.52|19.76|17.56|19.64|17.44|0
1733428200000|2024-12-05 19:50:00|19.71|17.51|19.7|17.5|19.77|17.57|19.68|17.48|0
1733428500000|2024-12-05 19:55:00|19.72|17.52|19.7|17.5|19.74|17.54|19.65|17.45|0
1733428800000|2024-12-05 20:00:00|19.74|17.54|19.73|17.53|19.83|17.63|19.7|17.5|0
1733429100000|2024-12-05 20:05:00|19.74|17.54|19.62|17.42|19.74|17.54|19.6|17.4|0
1733429400000|2024-12-05 20:10:00|19.64|17.44|19.57|17.37|19.72|17.52|19.5|17.3|0
1733429700000|2024-12-05 20:15:00|19.56|17.36|19.6|17.4|19.66|17.46|19.54|17.34|0
1733430000000|2024-12-05 20:20:00|19.61|17.41|19.61|17.41|19.64|17.44|19.5|17.3|0
1733430300000|2024-12-05 20:25:00|19.63|17.43|19.71|17.51|19.76|17.56|19.61|17.41|0
1733430600000|2024-12-05 20:30:00|19.72|17.52|19.59|17.39|19.77|17.57|19.59|17.39|0
1733430900000|2024-12-05 20:35:00|19.57|17.37|19.48|17.28|19.59|17.39|19.45|17.25|0
1733431200000|2024-12-05 20:40:00|19.5|17.3|19.45|17.25|19.57|17.37|19.45|17.25|0
1733431500000|2024-12-05 20:45:00|19.44|17.24|19.5|17.3|19.53|17.33|19.4|17.2|0
1733431800000|2024-12-05 20:50:00|19.46|17.26|19.75|17.55|19.75|17.55|19.44|17.24|0
1733432100000|2024-12-05 20:55:00|19.72|17.52|19.74|17.54|19.93|17.73|19.72|17.52|0
1733432400000|2024-12-05 21:00:00|19.71|17.51|19.94|17.74|19.98|17.78|19.71|17.51|0
1733432700000|2024-12-05 21:05:00|19.93|17.73|20.01|17.81|20.02|17.82|19.89|17.69|0
1733433000000|2024-12-05 21:10:00|20.02|17.82|20.01|17.81|20.06|17.86|19.99|17.79|0
1733433300000|2024-12-05 21:15:00|20.04|17.77|20.14|17.86|20.18|17.89|20.03|17.76|0
1733433600000|2024-12-05 21:20:00|20.15|17.87|20.05|17.78|20.16|17.88|20.04|17.77|0
1733433900000|2024-12-05 21:25:00|20.04|17.77|19.97|17.71|20.04|17.77|19.94|17.68|0
1733434200000|2024-12-05 21:30:00|19.95|17.7|19.91|17.66|19.97|17.71|19.91|17.66|0
1733434500000|2024-12-05 21:35:00|19.93|17.67|19.94|17.68|19.95|17.69|19.93|17.67|0
1733434800000|2024-12-05 21:40:00|19.92|17.67|19.92|17.67|19.98|17.72|19.91|17.66|0
1733435100000|2024-12-05 21:45:00|19.94|17.68|19.95|17.69|19.95|17.69|19.91|17.65|0
1733435400000|2024-12-05 21:50:00|19.96|17.7|19.91|17.65|19.96|17.7|19.91|17.65|0
1733435700000|2024-12-05 21:55:00|19.92|17.66|19.92|17.67|19.95|17.69|19.92|17.66|0
1733436000000|2024-12-05 22:00:00|19.93|17.68|19.93|17.68|19.93|17.68|19.92|17.68|0
1733436300000|2024-12-05 22:05:00|19.92|17.67|19.93|17.67|19.93|17.68|19.92|17.66|0
1733436600000|2024-12-05 22:10:00|19.94|17.68|19.93|17.67|19.94|17.68|19.93|17.67|0
1733436900000|2024-12-05 22:15:00|19.94|17.68|19.96|17.7|19.96|17.7|19.93|17.67|0
1733437200000|2024-12-05 22:20:00|19.95|17.69|19.93|17.68|19.95|17.69|19.93|17.68|0
1733437500000|2024-12-05 22:25:00|19.96|17.7|19.97|17.71|20|17.73|19.93|17.67|0
1733437800000|2024-12-05 22:30:00|19.96|17.7|19.96|17.7|19.96|17.7|19.96|17.7|0
1733438100000|2024-12-05 22:35:00|19.95|17.69|19.93|17.68|19.95|17.69|19.93|17.67|0
1733438400000|2024-12-05 22:40:00|19.94|17.67|19.93|17.67|19.94|17.68|19.93|17.67|0
1733439000000|2024-12-05 22:50:00|19.92||19.93||19.93||19.92||0
1733439300000|2024-12-05 22:55:00|19.92|17.68|19.93|17.68|19.94|17.68|19.92|17.67|0
1733439600000|2024-12-05 23:00:00|20|17.74|20.08|17.8|20.08|17.8|19.91|17.66|0
1733439900000|2024-12-05 23:05:00|20.07|17.79|20.22|17.93|20.22|17.93|20.05|17.78|0
1733440200000|2024-12-05 23:10:00|20.23|17.94|20.1|17.83|20.23|17.94|20.02|17.75|0
1733440500000|2024-12-05 23:15:00|20.09|17.81|20.07|17.8|20.09|17.81|20.04|17.77|0
1733440800000|2024-12-05 23:20:00|20.06|17.79|20.04|17.77|20.09|17.81|20.03|17.76|0
1733441100000|2024-12-05 23:25:00|20.03|17.76|20.01|17.75|20.04|17.77|19.97|17.71|0
1733441400000|2024-12-05 23:30:00|20|17.74|19.99|17.72|20|17.74|19.97|17.71|0
1733441700000|2024-12-05 23:35:00|19.98|17.73|20.05|17.78|20.08|17.81|19.98|17.73|0
1733442000000|2024-12-05 23:40:00|20.04|17.77|20.02|17.76|20.04|17.77|20.01|17.74|0
1733442300000|2024-12-05 23:45:00|20.04|17.77|19.98|17.72|20.04|17.77|19.95|17.69|0
1733442600000|2024-12-05 23:50:00|19.97|17.71|19.97|17.71|19.99|17.73|19.97|17.71|0
1733442900000|2024-12-05 23:55:00|19.98|17.72|19.98|17.72|20.01|17.74|19.96|17.7|0
1733443200000|2024-12-06 00:00:00|19.99|17.73|20.07|17.8|20.09|17.81|19.98|17.72|0
1733443500000|2024-12-06 00:05:00|20.06|17.79|20.14|17.86|20.17|17.88|20.04|17.78|0
1733443800000|2024-12-06 00:10:00|20.13|17.85|20.06|17.79|20.14|17.86|20.06|17.79|0
1733444100000|2024-12-06 00:15:00|20.07|17.8|20|17.73|20.08|17.81|20|17.73|0
1733444400000|2024-12-06 00:20:00|20.01|17.75|20.04|17.77|20.04|17.77|20.01|17.75|0
1733444700000|2024-12-06 00:25:00|20.05|17.78|20.06|17.79|20.08|17.81|20.04|17.77|0
1733445000000|2024-12-06 00:30:00|20.05|17.78|20.05|17.78|20.06|17.79|20.02|17.76|0
1733445300000|2024-12-06 00:35:00|20.06|17.79|20.06|17.79|20.09|17.82|20.05|17.78|0
1733445600000|2024-12-06 00:40:00|20.08|17.8|20.02|17.75|20.08|17.8|20|17.74|0
1733445900000|2024-12-06 00:45:00|20.01|17.76|20|17.74|20.03|17.76|20|17.74|0
1733446200000|2024-12-06 00:50:00|20.02|17.75|20.07|17.8|20.07|17.8|20.02|17.75|0
1733446500000|2024-12-06 00:55:00|20.06|17.79|20.06|17.79|20.06|17.79|20.02|17.75|0
1733446800000|2024-12-06 01:00:00|20.04|17.77|20.05|17.78|20.1|17.82|20.04|17.77|0
1733447100000|2024-12-06 01:05:00|20.07|17.8|20.05|17.78|20.1|17.83|20.05|17.78|0
1733447400000|2024-12-06 01:10:00|20.04|17.77|20.02|17.76|20.05|17.78|20.01|17.75|0
1733447700000|2024-12-06 01:15:00|20.03|17.77|20.1|17.83|20.11|17.83|20.03|17.77|0
1733448000000|2024-12-06 01:20:00|20.09|17.82|20.09|17.82|20.12|17.84|20.09|17.82|0
1733448300000|2024-12-06 01:25:00|20.08|17.81|20.02|17.75|20.09|17.82|20.02|17.75|0
1733448600000|2024-12-06 01:30:00|19.99|17.79|19.96|17.76|19.99|17.79|19.95|17.75|0
1733448900000|2024-12-06 01:35:00|19.95|17.75|19.93|17.73|19.96|17.76|19.93|17.73|0
1733449200000|2024-12-06 01:40:00|19.94|17.74|19.98|17.78|19.98|17.78|19.93|17.73|0
1733449500000|2024-12-06 01:45:00|19.99|17.79|20.02|17.82|20.02|17.82|19.97|17.77|0
1733449800000|2024-12-06 01:50:00|20.01|17.81|20.03|17.83|20.03|17.83|19.98|17.78|0
1733450100000|2024-12-06 01:55:00|20.04|17.84|19.98|17.78|20.06|17.86|19.95|17.75|0
1733450400000|2024-12-06 02:00:00|19.96|17.76|19.97|17.77|19.99|17.79|19.96|17.76|0
1733450700000|2024-12-06 02:05:00|19.98|17.78|19.99|17.79|19.99|17.79|19.95|17.75|0
1733451000000|2024-12-06 02:10:00|19.97|17.77|19.99|17.79|20|17.8|19.95|17.75|0
1733451300000|2024-12-06 02:15:00|20|17.8|19.95|17.75|20|17.8|19.95|17.75|0
1733451600000|2024-12-06 02:20:00|19.96|17.76|19.93|17.73|19.97|17.77|19.93|17.73|0
1733451900000|2024-12-06 02:25:00|19.92|17.72|19.87|17.67|19.93|17.73|19.87|17.67|0
1733452200000|2024-12-06 02:30:00|19.85|17.65|19.84|17.64|19.87|17.67|19.84|17.64|0
1733452500000|2024-12-06 02:35:00|19.85|17.65|19.85|17.65|19.86|17.66|19.84|17.64|0
1733452800000|2024-12-06 02:40:00|19.84|17.64|19.78|17.58|19.86|17.66|19.78|17.58|0
1733453100000|2024-12-06 02:45:00|19.8|17.6|19.85|17.65|19.86|17.66|19.78|17.58|0
1733453400000|2024-12-06 02:50:00|19.86|17.66|19.87|17.67|19.89|17.69|19.85|17.65|0
1733453700000|2024-12-06 02:55:00|19.86|17.66|19.84|17.64|19.87|17.67|19.84|17.64|0
1733454000000|2024-12-06 03:00:00|19.85|17.65|19.87|17.67|19.89|17.69|19.84|17.64|0
1733454300000|2024-12-06 03:05:00|19.86|17.66|19.85|17.65|19.88|17.68|19.85|17.65|0
1733454600000|2024-12-06 03:10:00|19.87|17.67|19.83|17.63|19.87|17.67|19.81|17.61|0
1733454900000|2024-12-06 03:15:00|19.84|17.64|19.93|17.73|19.93|17.73|19.84|17.64|0
1733455200000|2024-12-06 03:20:00|19.94|17.74|19.9|17.7|19.94|17.74|19.9|17.7|0
1733455500000|2024-12-06 03:25:00|19.91|17.71|19.93|17.73|19.93|17.73|19.88|17.68|0
1733455800000|2024-12-06 03:30:00|19.91|17.71|19.92|17.72|19.93|17.73|19.9|17.7|0
1733456100000|2024-12-06 03:35:00|19.91|17.71|19.92|17.72|19.94|17.74|19.9|17.7|0
1733456400000|2024-12-06 03:40:00|19.91|17.71|19.88|17.68|19.92|17.72|19.88|17.68|0
1733456700000|2024-12-06 03:45:00|19.9|17.7|19.93|17.73|19.93|17.73|19.9|17.7|0
1733457000000|2024-12-06 03:50:00|19.94|17.74|19.94|17.74|19.97|17.77|19.93|17.73|0
1733457300000|2024-12-06 03:55:00|19.93|17.73|19.97|17.77|19.98|17.78|19.93|17.73|0
1733457600000|2024-12-06 04:00:00|19.98|17.78|20.05|17.85|20.05|17.85|19.97|17.77|0
1733457900000|2024-12-06 04:05:00|20.03|17.83|20.01|17.81|20.05|17.85|19.99|17.79|0
1733458200000|2024-12-06 04:10:00|20.02|17.82|20.04|17.84|20.04|17.84|20.01|17.81|0
1733458500000|2024-12-06 04:15:00|20.03|17.83|20.02|17.82|20.04|17.84|20.02|17.82|0
1733458800000|2024-12-06 04:20:00|20.03|17.83|20.03|17.83|20.03|17.83|20.01|17.81|0
1733459100000|2024-12-06 04:25:00|20.04|17.84|20.03|17.83|20.07|17.87|20.03|17.83|0
1733459400000|2024-12-06 04:30:00|20.04|17.84|20|17.8|20.04|17.84|19.99|17.79|0
1733459700000|2024-12-06 04:35:00|20.01|17.81|19.98|17.78|20.01|17.81|19.98|17.78|0
1733460000000|2024-12-06 04:40:00|19.97|17.77|19.9|17.7|19.97|17.77|19.9|17.7|0
1733460300000|2024-12-06 04:45:00|19.91|17.71|19.88|17.68|19.93|17.73|19.88|17.68|0
1733460600000|2024-12-06 04:50:00|19.89|17.69|19.86|17.66|19.89|17.69|19.85|17.65|0
1733460900000|2024-12-06 04:55:00|19.85|17.65|19.85|17.65|19.88|17.68|19.84|17.64|0
1733461200000|2024-12-06 05:00:00|19.84|17.64|19.89|17.69|19.9|17.7|19.84|17.64|0
1733461500000|2024-12-06 05:05:00|19.9|17.7|19.9|17.7|19.9|17.7|19.89|17.69|0
1733461800000|2024-12-06 05:10:00|19.88|17.68|19.87|17.67|19.9|17.7|19.87|17.67|0
1733462100000|2024-12-06 05:15:00|19.86|17.66|19.88|17.68|19.88|17.68|19.86|17.66|0
1733462400000|2024-12-06 05:20:00|19.89|17.69|19.87|17.67|19.89|17.69|19.87|17.67|0
1733462700000|2024-12-06 05:25:00|19.88|17.68|19.85|17.65|19.89|17.69|19.85|17.65|0
1733463000000|2024-12-06 05:30:00|19.87|17.67|19.86|17.66|19.88|17.68|19.85|17.65|0
1733463300000|2024-12-06 05:35:00|19.85|17.65|19.88|17.68|19.88|17.68|19.85|17.65|0
1733463600000|2024-12-06 05:40:00|19.86|17.66|19.9|17.7|19.9|17.7|19.86|17.66|0
1733463900000|2024-12-06 05:45:00|19.89|17.69|19.9|17.7|19.91|17.71|19.89|17.69|0
1733464200000|2024-12-06 05:50:00|19.89|17.69|19.85|17.65|19.89|17.69|19.85|17.65|0
1733464500000|2024-12-06 05:55:00|19.86|17.66|19.83|17.63|19.86|17.66|19.82|17.62|0
1733464800000|2024-12-06 06:00:00|19.84|17.64|19.82|17.62|19.84|17.64|19.8|17.6|0
1733465100000|2024-12-06 06:05:00|19.81|17.61|19.79|17.59|19.82|17.62|19.78|17.58|0
1733465400000|2024-12-06 06:10:00|19.8|17.6|19.81|17.61|19.84|17.64|19.8|17.6|0
1733465700000|2024-12-06 06:15:00|19.8|17.6|19.79|17.59|19.8|17.6|19.79|17.59|0
1733466000000|2024-12-06 06:20:00|19.78|17.58|19.75|17.55|19.79|17.59|19.75|17.55|0
1733466300000|2024-12-06 06:25:00|19.76|17.56|19.76|17.56|19.77|17.57|19.75|17.55|0
1733466600000|2024-12-06 06:30:00|19.77|17.57|19.77|17.57|19.78|17.58|19.76|17.56|0
1733466900000|2024-12-06 06:35:00|19.78|17.58|19.78|17.58|19.8|17.6|19.78|17.58|0
1733467200000|2024-12-06 06:40:00|19.77|17.57|19.79|17.59|19.79|17.59|19.77|17.57|0
1733467500000|2024-12-06 06:45:00|19.78|17.58|19.75|17.55|19.79|17.59|19.75|17.55|0
1733467800000|2024-12-06 06:50:00|19.77|17.57|19.78|17.58|19.78|17.58|19.75|17.55|0
1733468100000|2024-12-06 06:55:00|19.79|17.59|19.8|17.6|19.82|17.62|19.78|17.58|0
1733468400000|2024-12-06 07:00:00|19.79|17.59|19.79|17.59|19.81|17.61|19.76|17.56|0
1733468700000|2024-12-06 07:05:00|19.78|17.58|19.75|17.55|19.78|17.58|19.75|17.55|0
1733469000000|2024-12-06 07:10:00|19.76|17.56|19.75|17.55|19.76|17.56|19.75|17.55|0
1733469300000|2024-12-06 07:15:00|19.73|17.53|19.72|17.52|19.75|17.55|19.71|17.51|0
1733469600000|2024-12-06 07:20:00|19.71|17.51|19.75|17.55|19.76|17.56|19.54|17.34|0
1733469900000|2024-12-06 07:25:00|19.74|17.54|19.74|17.54|19.74|17.54|19.71|17.51|0
1733470200000|2024-12-06 07:30:00|19.75|17.55|19.78|17.58|19.78|17.58|19.75|17.55|0
1733470500000|2024-12-06 07:35:00|19.79|17.59|19.79|17.59|19.79|17.59|19.78|17.58|0
1733470800000|2024-12-06 07:40:00|19.8|17.6|19.79|17.59|19.8|17.6|19.78|17.58|0
1733471100000|2024-12-06 07:45:00|19.78|17.58|19.75|17.55|19.8|17.6|19.75|17.55|0
1733471400000|2024-12-06 07:50:00|19.76|17.56|19.78|17.58|19.79|17.59|19.76|17.56|0
1733471700000|2024-12-06 07:55:00|19.8|17.6|19.74|17.54|19.8|17.6|19.74|17.54|0
1733472000000|2024-12-06 08:00:00|19.76|17.56|19.74|17.54|19.78|17.58|19.69|17.49|0
1733472300000|2024-12-06 08:05:00|19.76|17.56|19.73|17.53|19.77|17.57|19.73|17.53|0
1733472600000|2024-12-06 08:10:00|19.74|17.54|19.68|17.48|19.75|17.55|19.66|17.46|0
1733472900000|2024-12-06 08:15:00|19.69|17.49|19.67|17.47|19.69|17.49|19.65|17.45|0
1733473200000|2024-12-06 08:20:00|19.68|17.48|19.7|17.5|19.72|17.52|19.66|17.46|0
1733473500000|2024-12-06 08:25:00|19.71|17.51|19.65|17.45|19.72|17.52|19.63|17.43|0
1733473800000|2024-12-06 08:30:00|19.66|17.46|19.61|17.41|19.68|17.48|19.61|17.41|0
1733474100000|2024-12-06 08:35:00|19.63|17.43|19.63|17.43|19.63|17.43|19.58|17.38|0
1733474400000|2024-12-06 08:40:00|19.64|17.44|19.58|17.38|19.64|17.44|19.58|17.38|0
1733474700000|2024-12-06 08:45:00|19.59|17.39|19.58|17.38|19.6|17.4|19.58|17.38|0
1733475000000|2024-12-06 08:50:00|19.59|17.39|19.61|17.41|19.61|17.41|19.54|17.34|0
1733475300000|2024-12-06 08:55:00|19.6|17.4|19.61|17.41|19.66|17.46|19.59|17.39|0
1733475600000|2024-12-06 09:00:00|19.64|17.44|19.66|17.46|19.69|17.49|19.59|17.39|0
1733475900000|2024-12-06 09:05:00|19.67|17.47|19.75|17.55|19.75|17.55|19.67|17.47|0
1733476200000|2024-12-06 09:10:00|19.76|17.56|19.75|17.55|19.8|17.6|19.73|17.53|0
1733476500000|2024-12-06 09:15:00|19.74|17.54|19.79|17.59|19.81|17.61|19.74|17.54|0
1733476800000|2024-12-06 09:20:00|19.8|17.6|19.69|17.49|19.8|17.6|19.67|17.47|0
1733477100000|2024-12-06 09:25:00|19.7|17.5|19.73|17.53|19.76|17.56|19.67|17.47|0
1733477400000|2024-12-06 09:30:00|19.72|17.52|19.73|17.53|19.74|17.54|19.71|17.51|0
1733477700000|2024-12-06 09:35:00|19.72|17.52|19.69|17.49|19.73|17.53|19.68|17.48|0
1733478000000|2024-12-06 09:40:00|19.7|17.5|19.68|17.48|19.7|17.5|19.66|17.46|0
1733478300000|2024-12-06 09:45:00|19.67|17.47|19.62|17.42|19.67|17.47|19.62|17.42|0
1733478600000|2024-12-06 09:50:00|19.64|17.44|19.66|17.46|19.69|17.49|19.64|17.44|0
1733478900000|2024-12-06 09:55:00|19.67|17.47|19.72|17.52|19.72|17.52|19.66|17.46|0
1733479200000|2024-12-06 10:00:00|19.71|17.51|19.72|17.52|19.75|17.55|19.71|17.51|0
1733479500000|2024-12-06 10:05:00|19.73|17.53|19.78|17.58|19.8|17.6|19.72|17.52|0
1733479800000|2024-12-06 10:10:00|19.77|17.57|19.83|17.63|19.83|17.63|19.73|17.53|0
1733480100000|2024-12-06 10:15:00|19.82|17.62|19.77|17.57|19.83|17.63|19.76|17.56|0
1733480400000|2024-12-06 10:20:00|19.76|17.56|19.73|17.53|19.78|17.58|19.72|17.52|0
1733480700000|2024-12-06 10:25:00|19.72|17.52|19.71|17.51|19.75|17.55|19.7|17.5|0
1733481000000|2024-12-06 10:30:00|19.72|17.52|19.67|17.47|19.74|17.54|19.67|17.47|0
1733481300000|2024-12-06 10:35:00|19.69|17.49|19.67|17.47|19.69|17.49|19.66|17.46|0
1733481600000|2024-12-06 10:40:00|19.68|17.48|19.72|17.52|19.72|17.52|19.66|17.46|0
1733481900000|2024-12-06 10:45:00|19.74|17.54|19.77|17.57|19.77|17.57|19.71|17.51|0
1733482200000|2024-12-06 10:50:00|19.76|17.56|19.84|17.64|19.84|17.64|19.76|17.56|0
1733482500000|2024-12-06 10:55:00|19.82|17.62|19.93|17.73|19.94|17.74|19.81|17.61|0
1733482800000|2024-12-06 11:00:00|19.91|17.71|19.86|17.66|19.91|17.71|19.85|17.65|0
1733483100000|2024-12-06 11:05:00|19.87|17.67|19.87|17.67|19.89|17.69|19.82|17.62|0
1733483400000|2024-12-06 11:10:00|19.86|17.66|19.9|17.7|19.9|17.7|19.86|17.66|0
1733483700000|2024-12-06 11:15:00|19.91|17.71|19.91|17.71|19.92|17.72|19.88|17.68|0
1733484000000|2024-12-06 11:20:00|19.89|17.69|19.96|17.76|20.03|17.83|19.89|17.69|0
1733484300000|2024-12-06 11:25:00|19.97|17.77|19.94|17.74|19.98|17.78|19.93|17.73|0
1733484600000|2024-12-06 11:30:00|19.95|17.75|19.94|17.74|19.96|17.76|19.9|17.7|0
1733484900000|2024-12-06 11:35:00|19.93|17.73|19.88|17.68|19.94|17.74|19.86|17.66|0
1733485200000|2024-12-06 11:40:00|19.86|17.66|19.94|17.74|19.99|17.79|19.86|17.66|0
1733485500000|2024-12-06 11:45:00|19.95|17.75|19.95|17.75|19.95|17.75|19.92|17.72|0
1733485800000|2024-12-06 11:50:00|19.94|17.74|19.85|17.65|19.94|17.74|19.82|17.62|0
1733486100000|2024-12-06 11:55:00|19.83|17.63|19.81|17.61|19.84|17.64|19.79|17.59|0
1733486400000|2024-12-06 12:00:00|19.82|17.62|19.79|17.59|19.84|17.64|19.79|17.59|0
1733486700000|2024-12-06 12:05:00|19.8|17.6|19.75|17.55|19.8|17.6|19.74|17.54|0
1733487000000|2024-12-06 12:10:00|19.74|17.54|19.7|17.5|19.75|17.55|19.7|17.5|0
1733487300000|2024-12-06 12:15:00|19.68|17.48|19.68|17.48|19.75|17.55|19.68|17.48|0
1733487600000|2024-12-06 12:20:00|19.7|17.5|19.63|17.43|19.7|17.5|19.61|17.41|0
1733487900000|2024-12-06 12:25:00|19.62|17.42|19.61|17.41|19.64|17.44|19.6|17.4|0
1733488200000|2024-12-06 12:30:00|19.6|17.4|19.67|17.47|19.72|17.52|19.6|17.4|0
1733488500000|2024-12-06 12:35:00|19.68|17.48|19.69|17.49|19.72|17.52|19.68|17.48|0
1733488800000|2024-12-06 12:40:00|19.7|17.5|19.72|17.52|19.74|17.54|19.7|17.5|0
1733489100000|2024-12-06 12:45:00|19.71|17.51|19.71|17.51|19.73|17.53|19.68|17.48|0
1733489400000|2024-12-06 12:50:00|19.7|17.5|19.69|17.49|19.73|17.53|19.68|17.48|0
1733489700000|2024-12-06 12:55:00|19.7|17.5|19.74|17.54|19.76|17.56|19.7|17.5|0
1733490000000|2024-12-06 13:00:00|19.72|17.52|19.66|17.46|19.76|17.56|19.66|17.46|0
1733490300000|2024-12-06 13:05:00|19.65|17.45|19.71|17.51|19.72|17.52|19.63|17.43|0
1733490600000|2024-12-06 13:10:00|19.72|17.52|19.72|17.52|19.75|17.55|19.71|17.51|0
1733490900000|2024-12-06 13:15:00|19.71|17.51|19.72|17.52|19.74|17.54|19.68|17.48|0
1733491200000|2024-12-06 13:20:00|19.73|17.53|19.78|17.58|19.86|17.66|19.71|17.51|0
1733491500000|2024-12-06 13:25:00|19.77|17.57|19.79|17.59|19.83|17.63|19.7|17.5|0
1733491800000|2024-12-06 13:30:00|19.81|17.61|19.2|17.02|19.95|17.75|18.97|16.82|0
1733492100000|2024-12-06 13:35:00|19.18|17.01|18.9|16.76|19.3|17.12|18.9|16.76|0
1733492400000|2024-12-06 13:40:00|18.89|16.75|19.18|17.01|19.25|17.07|18.89|16.75|0
1733492700000|2024-12-06 13:45:00|19.17|17|19.26|17.08|19.29|17.1|19.05|16.89|0
1733493000000|2024-12-06 13:50:00|19.29|17.1|19.22|17.05|19.31|17.13|19.19|17.02|0
1733493300000|2024-12-06 13:55:00|19.2|17.04|19.2|17.03|19.2|17.04|19.11|16.95|0
1733493600000|2024-12-06 14:00:00|19.19|17.02|18.85|16.72|19.19|17.02|18.84|16.71|0
1733493900000|2024-12-06 14:05:00|18.86|16.73|18.86|16.73|18.99|16.84|18.84|16.7|0
1733494200000|2024-12-06 14:10:00|18.88|16.74|18.8|16.67|18.88|16.74|18.8|16.67|0
1733494500000|2024-12-06 14:15:00|18.81|16.68|18.9|16.76|18.98|16.83|18.81|16.68|0
1733494800000|2024-12-06 14:20:00|18.89|16.75|19.02|16.86|19.06|16.9|18.88|16.75|0
1733495100000|2024-12-06 14:25:00|19.04|16.88|19.05|16.9|19.09|16.93|18.88|16.75|0
1733495400000|2024-12-06 14:30:00|19.04|16.88|18.46|16.37|19.04|16.88|18.42|16.33|0
1733495700000|2024-12-06 14:35:00|18.47|16.38|18.44|16.35|18.57|16.47|18.42|16.33|0
1733496000000|2024-12-06 14:40:00|18.43|16.34|18.45|16.36|18.56|16.46|18.42|16.33|0
1733496300000|2024-12-06 14:45:00|18.44|16.35|18.36|16.28|18.54|16.44|18.3|16.23|0
1733496600000|2024-12-06 14:50:00|18.32|16.25|18.31|16.24|18.48|16.38|18.23|16.17|0
1733496900000|2024-12-06 14:55:00|18.32|16.25|18.26|16.2|18.44|16.35|18.26|16.19|0
1733497200000|2024-12-06 15:00:00|18.33|16.19|18.47|16.38|18.47|16.38|18.32|16.19|0
1733497500000|2024-12-06 15:05:00|18.43|16.35|18.36|16.28|18.52|16.43|18.3|16.23|0
1733497800000|2024-12-06 15:10:00|18.34|16.27|18.43|16.34|18.48|16.39|18.21|16.15|0
1733498100000|2024-12-06 15:15:00|18.46|16.37|18.48|16.39|18.52|16.42|18.28|16.21|0
1733498400000|2024-12-06 15:20:00|18.51|16.41|18.65|16.53|18.65|16.53|18.48|16.39|0
1733498700000|2024-12-06 15:25:00|18.63|16.52|18.49|16.4|18.65|16.53|18.45|16.36|0
1733499000000|2024-12-06 15:30:00|18.5|16.41|18.6|16.5|18.63|16.52|18.5|16.41|0
1733499300000|2024-12-06 15:35:00|18.59|16.49|18.53|16.43|18.63|16.52|18.44|16.35|0
1733499600000|2024-12-06 15:40:00|18.51|16.42|18.63|16.52|18.63|16.52|18.51|16.41|0
1733499900000|2024-12-06 15:45:00|18.64|16.53|18.61|16.51|18.68|16.56|18.57|16.47|0
1733500200000|2024-12-06 15:50:00|18.63|16.52|18.73|16.61|18.81|16.68|18.57|16.47|0
1733500500000|2024-12-06 15:55:00|18.71|16.6|18.58|16.48|18.73|16.61|18.56|16.46|0
1733500800000|2024-12-06 16:00:00|18.57|16.47|18.67|16.56|18.72|16.61|18.56|16.46|0
1733501100000|2024-12-06 16:05:00|18.66|16.55|18.83|16.7|18.93|16.79|18.58|16.48|0
1733501400000|2024-12-06 16:10:00|18.81|16.68|18.95|16.81|19.14|16.97|18.58|16.48|0
1733501700000|2024-12-06 16:15:00|18.94|16.79|19|16.85|19|16.85|18.79|16.67|0
1733502000000|2024-12-06 16:20:00|18.99|16.84|19.01|16.86|19.09|16.93|18.95|16.8|0
1733502300000|2024-12-06 16:25:00|19|16.84|18.87|16.73|19.03|16.87|18.83|16.7|0
1733502600000|2024-12-06 16:30:00|18.88|16.74|18.79|16.66|18.9|16.76|18.74|16.62|0
1733502900000|2024-12-06 16:35:00|18.8|16.67|18.79|16.66|18.83|16.7|18.72|16.6|0
1733503200000|2024-12-06 16:40:00|18.8|16.67|18.79|16.66|18.84|16.71|18.72|16.6|0
1733503500000|2024-12-06 16:45:00|18.77|16.65|18.97|16.82|18.98|16.83|18.77|16.65|0
1733503800000|2024-12-06 16:50:00|18.98|16.83|18.95|16.8|18.99|16.84|18.86|16.73|0
1733504100000|2024-12-06 16:55:00|18.94|16.81|18.97|16.82|18.97|16.82|18.86|16.73|0
1733504400000|2024-12-06 17:00:00|18.95|16.81|19.19|17.02|19.21|17.04|18.94|16.79|0
1733504700000|2024-12-06 17:05:00|19.17|17|19.07|16.91|19.2|17.03|19.04|16.89|0
1733505000000|2024-12-06 17:10:00|19.08|16.92|19.12|16.95|19.19|17.01|19.04|16.89|0
1733505300000|2024-12-06 17:15:00|19.11|16.94|19.14|16.98|19.17|17|19.03|16.87|0
1733505600000|2024-12-06 17:20:00|19.16|16.99|19.09|16.93|19.16|16.99|18.96|16.81|0
1733505900000|2024-12-06 17:25:00|19.1|16.94|19.02|16.87|19.12|16.95|18.97|16.82|0
1733506200000|2024-12-06 17:30:00|19.01|16.86|19.17|17|19.21|17.03|19|16.85|0
1733506500000|2024-12-06 17:35:00|19.18|17.01|19.18|17.01|19.21|17.03|19.13|16.96|0
1733506800000|2024-12-06 17:40:00|19.16|17|19.26|17.08|19.34|17.15|19.16|17|0
1733507100000|2024-12-06 17:45:00|19.24|17.06|19.18|17|19.31|17.12|19.16|16.99|0
1733507400000|2024-12-06 17:50:00|19.19|17.02|19.08|16.92|19.21|17.04|19.07|16.91|0
1733507700000|2024-12-06 17:55:00|19.09|16.93|19.19|17.01|19.22|17.04|19.04|16.88|0
1733508000000|2024-12-06 18:00:00|19.2|17.03|19.01|16.86|19.23|17.05|18.99|16.84|0
1733508300000|2024-12-06 18:05:00|19|16.85|18.81|16.68|19.01|16.86|18.79|16.66|0
1733508600000|2024-12-06 18:10:00|18.79|16.66|18.77|16.65|18.83|16.69|18.72|16.6|0
1733508900000|2024-12-06 18:15:00|18.76|16.64|18.69|16.58|18.76|16.64|18.67|16.56|0
1733509200000|2024-12-06 18:20:00|18.68|16.57|18.69|16.58|18.71|16.59|18.65|16.54|0
1733509500000|2024-12-06 18:25:00|18.71|16.59|18.79|16.67|18.81|16.68|18.71|16.59|0
1733509800000|2024-12-06 18:30:00|18.81|16.68|19.01|16.86|19.03|16.88|18.81|16.68|0
1733510100000|2024-12-06 18:35:00|18.99|16.84|18.94|16.79|19.03|16.87|18.87|16.73|0
1733510400000|2024-12-06 18:40:00|18.95|16.8|19|16.85|19.05|16.9|18.9|16.76|0
1733510700000|2024-12-06 18:45:00|19.01|16.86|18.89|16.75|19.01|16.86|18.88|16.74|0
1733511000000|2024-12-06 18:50:00|18.88|16.74|18.84|16.71|18.95|16.8|18.83|16.7|0
1733511300000|2024-12-06 18:55:00|18.85|16.72|18.81|16.68|18.87|16.73|18.8|16.67|0
1733511600000|2024-12-06 19:00:00|18.83|16.69|18.97|16.82|18.98|16.83|18.8|16.67|0
1733511900000|2024-12-06 19:05:00|18.98|16.83|19.1|16.94|19.14|16.97|18.95|16.81|0
1733512200000|2024-12-06 19:10:00|19.11|16.95|19.19|17.02|19.31|17.12|19.11|16.95|0
1733512500000|2024-12-06 19:15:00|19.22|17.04|19.25|17.08|19.34|17.15|19.2|17.03|0
1733512800000|2024-12-06 19:20:00|19.27|17.09|19.28|17.1|19.29|17.11|19.15|16.98|0
1733513100000|2024-12-06 19:25:00|19.29|17.11|19.28|17.1|19.31|17.13|19.21|17.04|0
1733513400000|2024-12-06 19:30:00|19.29|17.11|19.22|17.05|19.33|17.14|19.2|17.02|0
1733513700000|2024-12-06 19:35:00|19.24|17.06|19.22|17.05|19.25|17.07|19.18|17.01|0
1733514000000|2024-12-06 19:40:00|19.24|17.06|19.13|16.96|19.26|17.08|19.11|16.95|0
1733514300000|2024-12-06 19:45:00|19.11|16.95|19.09|16.93|19.15|16.99|19.03|16.88|0
1733514600000|2024-12-06 19:50:00|19.1|16.94|19.06|16.9|19.1|16.94|19.01|16.85|0
1733514900000|2024-12-06 19:55:00|19.07|16.91|19.16|16.99|19.18|17.01|19.06|16.9|0
1733515200000|2024-12-06 20:00:00|19.14|16.97|19.14|16.97|19.26|17.08|19.12|16.96|0
1733515500000|2024-12-06 20:05:00|19.15|16.98|19.11|16.94|19.17|17|19.08|16.92|0
1733515800000|2024-12-06 20:10:00|19.12|16.96|19.03|16.87|19.12|16.96|18.99|16.84|0
1733516100000|2024-12-06 20:15:00|19|16.85|19.01|16.86|19.08|16.92|18.99|16.84|0
1733516400000|2024-12-06 20:20:00|19|16.85|19.01|16.86|19.05|16.89|18.95|16.8|0
1733516700000|2024-12-06 20:25:00|19|16.85|19.01|16.86|19.12|16.95|19|16.85|0
1733517000000|2024-12-06 20:30:00|19.04|16.88|18.99|16.84|19.04|16.88|18.96|16.81|0
1733517300000|2024-12-06 20:35:00|19|16.85|19.05|16.89|19.1|16.94|18.97|16.82|0
1733517600000|2024-12-06 20:40:00|19.06|16.9|19|16.85|19.06|16.9|19|16.85|0
1733517900000|2024-12-06 20:45:00|18.99|16.84|18.99|16.84|18.99|16.84|18.9|16.76|0
1733518200000|2024-12-06 20:50:00|18.98|16.83|18.91|16.77|18.98|16.83|18.83|16.7|0
1733518500000|2024-12-06 20:55:00|18.83|16.7|18.92|16.78|18.92|16.78|18.74|16.62|0
1733518800000|2024-12-06 21:00:00|18.91|16.77|18.93|16.79|18.95|16.8|18.83|16.7|0
1733519100000|2024-12-06 21:05:00|18.92|16.78|18.89|16.75|18.95|16.8|18.87|16.73|0
1733519400000|2024-12-06 21:10:00|18.88|16.74|18.89|16.75|18.9|16.76|18.88|16.74|0
1733706900000|2024-12-09 01:15:00|18.57|16.47|18.56|16.46|18.58|16.48|18.56|16.46|0
1733707200000|2024-12-09 01:20:00|18.55|16.45|18.53|16.43|18.57|16.47|18.53|16.43|0
1733707500000|2024-12-09 01:25:00|18.54|16.44|18.54|16.44|18.57|16.47|18.53|16.43|0
1733707800000|2024-12-09 01:30:00|18.53|16.43|18.49|16.39|18.54|16.44|18.48|16.39|0
1733708100000|2024-12-09 01:35:00|18.5|16.41|18.47|16.38|18.53|16.43|18.46|16.37|0
1733708400000|2024-12-09 01:40:00|18.46|16.37|18.47|16.38|18.51|16.41|18.46|16.37|0
1733708700000|2024-12-09 01:45:00|18.46|16.37|18.47|16.38|18.47|16.38|18.43|16.35|0
1733709000000|2024-12-09 01:50:00|18.46|16.37|18.47|16.38|18.5|16.4|18.46|16.37|0
1733709300000|2024-12-09 01:55:00|18.46|16.37|18.46|16.37|18.48|16.39|18.45|16.36|0
1733709600000|2024-12-09 02:00:00|18.45|16.35|18.43|16.34|18.45|16.37|18.4|16.32|0
1733709900000|2024-12-09 02:05:00|18.44|16.35|18.44|16.35|18.45|16.36|18.42|16.34|0
1733710200000|2024-12-09 02:10:00|18.43|16.34|18.46|16.37|18.47|16.38|18.41|16.33|0
1733710500000|2024-12-09 02:15:00|18.48|16.38|18.46|16.37|18.49|16.4|18.46|16.37|0
1733710800000|2024-12-09 02:20:00|18.47|16.38|18.45|16.36|18.47|16.38|18.42|16.34|0
1733711100000|2024-12-09 02:25:00|18.46|16.37|18.46|16.37|18.47|16.38|18.45|16.36|0
1733711400000|2024-12-09 02:30:00|18.45|16.36|18.5|16.4|18.51|16.41|18.45|16.36|0
1733711700000|2024-12-09 02:35:00|18.51|16.41|18.52|16.42|18.52|16.42|18.48|16.39|0
1733712000000|2024-12-09 02:40:00|18.53|16.43|18.51|16.41|18.55|16.45|18.5|16.41|0
1733712300000|2024-12-09 02:45:00|18.5|16.4|18.48|16.39|18.51|16.4|18.47|16.38|0
1733712600000|2024-12-09 02:50:00|18.49|16.4|18.46|16.37|18.49|16.4|18.46|16.37|0
1733712900000|2024-12-09 02:55:00|18.48|16.39|18.48|16.38|18.5|16.41|18.46|16.37|0
1733713200000|2024-12-09 03:00:00|18.47|16.39|18.46|16.37|18.49|16.4|18.46|16.37|0
1733713500000|2024-12-09 03:05:00|18.47|16.38|18.44|16.35|18.47|16.38|18.43|16.35|0
1733713800000|2024-12-09 03:10:00|18.46|16.37|18.46|16.37|18.46|16.37|18.44|16.35|0
1733714100000|2024-12-09 03:15:00|18.47|16.38|18.48|16.39|18.48|16.39|18.47|16.38|0
1733714400000|2024-12-09 03:20:00|18.5|16.4|18.55|16.45|18.55|16.45|18.5|16.4|0
1733714700000|2024-12-09 03:25:00|18.56|16.46|18.53|16.43|18.58|16.48|18.51|16.41|0
1733715000000|2024-12-09 03:30:00|18.54|16.44|18.5|16.41|18.54|16.44|18.49|16.4|0
1733715300000|2024-12-09 03:35:00|18.52|16.42|18.51|16.41|18.54|16.44|18.51|16.41|0
1733715600000|2024-12-09 03:40:00|18.5|16.4|18.49|16.4|18.5|16.41|18.48|16.38|0
1733715900000|2024-12-09 03:45:00|18.5|16.41|18.51|16.42|18.53|16.43|18.5|16.41|0
1733716200000|2024-12-09 03:50:00|18.53|16.43|18.52|16.43|18.53|16.43|18.51|16.42|0
1733716500000|2024-12-09 03:55:00|18.51|16.42|18.56|16.46|18.57|16.47|18.51|16.42|0
1733716800000|2024-12-09 04:00:00|18.57|16.47|18.59|16.48|18.59|16.48|18.55|16.45|0
1733717100000|2024-12-09 04:05:00|18.6|16.49|18.57|16.47|18.6|16.49|18.56|16.46|0
1733717400000|2024-12-09 04:10:00|18.56|16.46|18.56|16.46|18.57|16.46|18.54|16.45|0
1733717700000|2024-12-09 04:15:00|18.54|16.45|18.53|16.43|18.54|16.45|18.52|16.42|0
1733718000000|2024-12-09 04:20:00|18.54|16.44|18.55|16.45|18.57|16.47|18.54|16.44|0
1733718300000|2024-12-09 04:25:00|18.54|16.44|18.57|16.46|18.57|16.46|18.54|16.44|0
1733718600000|2024-12-09 04:30:00|18.58|16.48|18.62|16.51|18.63|16.52|18.57|16.46|0
1733718900000|2024-12-09 04:35:00|18.61|16.5|18.61|16.51|18.63|16.52|18.6|16.5|0
1733719200000|2024-12-09 04:40:00|18.63|16.52|18.61|16.51|18.63|16.52|18.59|16.48|0
1733719500000|2024-12-09 04:45:00|18.63|16.52|18.57|16.47|18.63|16.52|18.57|16.47|0
1733719800000|2024-12-09 04:50:00|18.59|16.48|18.56|16.46|18.59|16.48|18.56|16.46|0
1733720100000|2024-12-09 04:55:00|18.57|16.47|18.58|16.48|18.61|16.5|18.57|16.46|0
1733720400000|2024-12-09 05:00:00|18.59|16.49|18.57|16.47|18.61|16.5|18.57|16.47|0
1733720700000|2024-12-09 05:05:00|18.58|16.46|18.53|16.43|18.58|16.47|18.52|16.42|0
1733721000000|2024-12-09 05:10:00|18.54|16.44|18.53|16.43|18.55|16.45|18.51|16.42|0
1733721300000|2024-12-09 05:15:00|18.54|16.44|18.54|16.44|18.55|16.45|18.54|16.44|0
1733721600000|2024-12-09 05:20:00|18.53|16.43|18.54|16.44|18.55|16.45|18.53|16.43|0
1733721900000|2024-12-09 05:25:00|18.56|16.46|18.55|16.45|18.56|16.46|18.55|16.45|0
1733722200000|2024-12-09 05:30:00|18.56|16.46|18.55|16.45|18.56|16.46|18.55|16.45|0
1733722500000|2024-12-09 05:35:00|18.53|16.44|18.55|16.45|18.56|16.46|18.52|16.42|0
1733722800000|2024-12-09 05:40:00|18.53|16.43|18.54|16.44|18.56|16.46|18.53|16.43|0
1733723100000|2024-12-09 05:45:00|18.53|16.43|18.54|16.44|18.54|16.44|18.53|16.43|0
1733723400000|2024-12-09 05:50:00|18.56|16.45|18.55|16.45|18.57|16.47|18.54|16.44|0
1733723700000|2024-12-09 05:55:00|18.54|16.44|18.51|16.42|18.54|16.44|18.51|16.42|0
1733724000000|2024-12-09 06:00:00|18.52|16.43|18.49|16.39|18.53|16.43|18.49|16.39|0
1733724300000|2024-12-09 06:05:00|18.5|16.4|18.47|16.38|18.5|16.4|18.46|16.37|0
1733724600000|2024-12-09 06:10:00|18.48|16.39|18.48|16.39|18.48|16.39|18.47|16.38|0
1733724900000|2024-12-09 06:15:00|18.47|16.38|18.47|16.38|18.5|16.4|18.46|16.37|0
1733725200000|2024-12-09 06:20:00|18.48|16.39|18.49|16.4|18.51|16.41|18.48|16.39|0
1733725500000|2024-12-09 06:25:00|18.48|16.39|18.47|16.38|18.48|16.39|18.44|16.35|0
1733725800000|2024-12-09 06:30:00|18.45|16.36|18.45|16.36|18.49|16.4|18.44|16.35|0
1733726100000|2024-12-09 06:35:00|18.44|16.35|18.45|16.36|18.46|16.37|18.44|16.35|0
1733726400000|2024-12-09 06:40:00|18.46|16.37|18.44|16.35|18.46|16.37|18.42|16.34|0
1733726700000|2024-12-09 06:45:00|18.42|16.34|18.43|16.35|18.44|16.35|18.42|16.34|0
1733727000000|2024-12-09 06:50:00|18.45|16.36|18.41|16.32|18.45|16.36|18.41|16.32|0
1733727300000|2024-12-09 06:55:00|18.42|16.33|18.45|16.36|18.45|16.36|18.42|16.33|0
1733727600000|2024-12-09 07:00:00|18.46|16.37|18.46|16.37|18.48|16.39|18.43|16.34|0
1733727900000|2024-12-09 07:05:00|18.47|16.38|18.51|16.42|18.51|16.42|18.45|16.37|0
1733728200000|2024-12-09 07:10:00|18.52|16.41|18.49|16.4|18.52|16.42|18.48|16.39|0
1733728500000|2024-12-09 07:15:00|18.48|16.39|18.48|16.39|18.49|16.4|18.48|16.39|0
1733728800000|2024-12-09 07:20:00|18.46|16.37|18.39|16.3|18.46|16.37|18.37|16.29|0
1733729100000|2024-12-09 07:25:00|18.37|16.29|18.33|16.26|18.37|16.29|18.31|16.23|0
1733729400000|2024-12-09 07:30:00|18.32|16.25|18.31|16.23|18.33|16.26|18.29|16.22|0
1733729700000|2024-12-09 07:35:00|18.29|16.22|18.09|16.04|18.29|16.22|18.06|16.02|0
1733730000000|2024-12-09 07:40:00|18.1|16.05|18.1|16.05|18.15|16.1|18.1|16.05|0
1733730300000|2024-12-09 07:45:00|18.09|16.04|18.06|16.01|18.09|16.04|18.03|15.99|0
1733730600000|2024-12-09 07:50:00|18.03|15.99|18.07|16.02|18.1|16.05|18.03|15.99|0
1733730900000|2024-12-09 07:55:00|18.06|16.01|18.07|16.02|18.1|16.05|18.06|16.01|0
1733731200000|2024-12-09 08:00:00|18.08|16.03|18.07|16.02|18.11|16.06|17.95|15.92|0
1733731500000|2024-12-09 08:05:00|18.08|16.03|18.1|16.05|18.16|16.1|18.05|16.01|0
1733731800000|2024-12-09 08:10:00|18.09|16.04|18.08|16.03|18.12|16.07|18.03|15.99|0
1733732100000|2024-12-09 08:15:00|18.09|16.04|18.13|16.07|18.14|16.09|18.06|16.02|0
1733732400000|2024-12-09 08:20:00|18.11|16.06|18.11|16.06|18.18|16.12|18.05|16.01|0
1733732700000|2024-12-09 08:25:00|18.1|16.05|18.12|16.07|18.12|16.07|18.09|16.04|0
1733733000000|2024-12-09 08:30:00|18.1|16.05|18.16|16.1|18.19|16.13|18.09|16.04|0
1733733300000|2024-12-09 08:35:00|18.15|16.09|18.05|16.01|18.16|16.1|18.03|15.99|0
1733733600000|2024-12-09 08:40:00|18.03|15.99|18.09|16.05|18.09|16.05|18.03|15.99|0
1733733900000|2024-12-09 08:45:00|18.11|16.06|18.07|16.02|18.12|16.07|18.04|16|0
1733734200000|2024-12-09 08:50:00|18.08|16.03|18.08|16.03|18.09|16.04|18.04|16|0
1733734500000|2024-12-09 08:55:00|18.09|16.04|18.04|16|18.1|16.05|18.04|16|0
1733734800000|2024-12-09 09:00:00|18.05|16.01|18.3|16.23|18.4|16.32|18.04|16|0
1733735100000|2024-12-09 09:05:00|18.29|16.22|18.41|16.33|18.44|16.35|18.29|16.22|0
1733735400000|2024-12-09 09:10:00|18.42|16.34|18.39|16.31|18.51|16.42|18.35|16.27|0
1733735700000|2024-12-09 09:15:00|18.38|16.3|18.46|16.37|18.5|16.41|18.36|16.28|0
1733736000000|2024-12-09 09:20:00|18.49|16.4|18.46|16.37|18.51|16.41|18.45|16.36|0
1733736300000|2024-12-09 09:25:00|18.45|16.36|18.5|16.4|18.51|16.42|18.43|16.35|0
1733736600000|2024-12-09 09:30:00|18.51|16.42|18.52|16.43|18.56|16.46|18.49|16.39|0
1733736900000|2024-12-09 09:35:00|18.51|16.42|18.53|16.44|18.59|16.48|18.51|16.41|0
1733737200000|2024-12-09 09:40:00|18.55|16.45|18.56|16.46|18.63|16.52|18.53|16.44|0
1733737500000|2024-12-09 09:45:00|18.55|16.45|18.54|16.45|18.57|16.47|18.51|16.41|0
1733737800000|2024-12-09 09:50:00|18.53|16.44|18.6|16.49|18.62|16.51|18.52|16.42|0
1733738100000|2024-12-09 09:55:00|18.61|16.5|18.61|16.51|18.67|16.56|18.6|16.5|0
1733738400000|2024-12-09 10:00:00|18.62|16.5|18.63|16.52|18.66|16.55|18.61|16.5|0
1733738700000|2024-12-09 10:05:00|18.62|16.51|18.63|16.52|18.66|16.54|18.6|16.5|0
1733739000000|2024-12-09 10:10:00|18.62|16.51|18.65|16.54|18.71|16.6|18.62|16.51|0
1733739300000|2024-12-09 10:15:00|18.67|16.55|18.74|16.62|18.78|16.66|18.65|16.54|0
1733739600000|2024-12-09 10:20:00|18.73|16.61|18.74|16.62|18.74|16.62|18.69|16.58|0
1733739900000|2024-12-09 10:25:00|18.73|16.61|18.71|16.6|18.74|16.62|18.69|16.57|0
1733740200000|2024-12-09 10:30:00|18.7|16.58|18.64|16.53|18.71|16.6|18.62|16.51|0
1733740500000|2024-12-09 10:35:00|18.65|16.54|18.7|16.58|18.7|16.58|18.65|16.54|0
1733740800000|2024-12-09 10:40:00|18.72|16.61|18.75|16.63|18.75|16.63|18.71|16.59|0
1733741100000|2024-12-09 10:45:00|18.74|16.62|18.77|16.65|18.77|16.65|18.74|16.61|0
1733741400000|2024-12-09 10:50:00|18.78|16.66|18.71|16.59|18.79|16.66|18.66|16.54|0
1733741700000|2024-12-09 10:55:00|18.72|16.6|18.73|16.61|18.73|16.61|18.69|16.58|0
1733742000000|2024-12-09 11:00:00|18.72|16.6|18.74|16.62|18.74|16.62|18.62|16.51|0
1733742300000|2024-12-09 11:05:00|18.76|16.63|18.86|16.73|18.86|16.73|18.74|16.62|0
1733742600000|2024-12-09 11:10:00|18.85|16.71|18.78|16.65|18.87|16.74|18.78|16.65|0
1733742900000|2024-12-09 11:15:00|18.79|16.67|18.83|16.7|18.83|16.7|18.78|16.65|0
1733743200000|2024-12-09 11:20:00|18.84|16.71|18.72|16.6|18.86|16.72|18.72|16.6|0
1733743500000|2024-12-09 11:25:00|18.73|16.61|18.71|16.59|18.74|16.62|18.67|16.56|0
1733743800000|2024-12-09 11:30:00|18.7|16.58|18.89|16.75|18.92|16.78|18.68|16.57|0
1733744100000|2024-12-09 11:35:00|18.91|16.77|18.87|16.73|18.94|16.8|18.77|16.65|0
1733744400000|2024-12-09 11:40:00|18.89|16.75|18.46|16.37|18.9|16.76|18.43|16.34|0
1733744700000|2024-12-09 11:45:00|18.44|16.35|18.36|16.28|18.44|16.35|18.34|16.26|0
1733745000000|2024-12-09 11:50:00|18.35|16.27|18.32|16.25|18.35|16.27|18.31|16.23|0
1733745300000|2024-12-09 11:55:00|18.31|16.24|18.23|16.17|18.32|16.25|18.22|16.16|0
1733745600000|2024-12-09 12:00:00|18.22|16.16|18.2|16.14|18.24|16.18|18.19|16.13|0
1733745900000|2024-12-09 12:05:00|18.19|16.13|18.22|16.15|18.24|16.18|18.19|16.13|0
1733746200000|2024-12-09 12:10:00|18.2|16.14|18.23|16.16|18.25|16.18|18.2|16.14|0
1733746500000|2024-12-09 12:15:00|18.21|16.15|18.26|16.2|18.3|16.23|18.21|16.15|0
1733746800000|2024-12-09 12:20:00|18.25|16.19|18.2|16.14|18.25|16.19|18.2|16.14|0
1733747100000|2024-12-09 12:25:00|18.19|16.13|18.11|16.06|18.2|16.14|18.11|16.06|0
1733747400000|2024-12-09 12:30:00|18.12|16.07|18.07|16.02|18.12|16.07|18.04|16|0
1733747700000|2024-12-09 12:35:00|18.06|16.01|18.11|16.06|18.14|16.09|18.06|16.01|0
1733748000000|2024-12-09 12:40:00|18.12|16.07|18.38|16.3|18.38|16.3|18.11|16.06|0
1733748300000|2024-12-09 12:45:00|18.39|16.31|18.43|16.35|18.43|16.35|18.38|16.3|0
1733748600000|2024-12-09 12:50:00|18.46|16.37|18.35|16.28|18.46|16.37|18.35|16.28|0
1733748900000|2024-12-09 12:55:00|18.34|16.26|18.31|16.24|18.38|16.3|18.31|16.24|0
1733749200000|2024-12-09 13:00:00|18.34|16.26|18.39|16.31|18.42|16.33|18.33|16.25|0
1733749500000|2024-12-09 13:05:00|18.38|16.3|18.4|16.32|18.44|16.35|18.37|16.29|0
1733749800000|2024-12-09 13:10:00|18.39|16.31|18.42|16.34|18.45|16.36|18.39|16.31|0
1733750100000|2024-12-09 13:15:00|18.43|16.35|18.37|16.29|18.45|16.36|18.37|16.29|0
1733750400000|2024-12-09 13:20:00|18.38|16.3|18.41|16.32|18.44|16.35|18.36|16.28|0
1733750700000|2024-12-09 13:25:00|18.4|16.31|18.33|16.25|18.4|16.31|18.33|16.25|0
1733751000000|2024-12-09 13:30:00|18.32|16.24|18.35|16.28|18.37|16.29|18.32|16.24|0
1733751300000|2024-12-09 13:35:00|18.37|16.29|18.3|16.23|18.42|16.33|18.3|16.23|0
1733751600000|2024-12-09 13:40:00|18.29|16.22|18.27|16.21|18.31|16.24|18.27|16.2|0
1733751900000|2024-12-09 13:45:00|18.29|16.22|18.27|16.2|18.33|16.25|18.25|16.18|0
1733752200000|2024-12-09 13:50:00|18.26|16.19|18.3|16.23|18.32|16.25|18.25|16.18|0
1733752500000|2024-12-09 13:55:00|18.31|16.24|18.32|16.25|18.32|16.25|18.27|16.2|0
1733752800000|2024-12-09 14:00:00|18.31|16.24|18.29|16.22|18.36|16.28|18.29|16.22|0
1733753100000|2024-12-09 14:05:00|18.31|16.23|18.36|16.28|18.37|16.29|18.29|16.22|0
1733753400000|2024-12-09 14:10:00|18.34|16.27|18.39|16.31|18.42|16.33|18.34|16.27|0
1733753700000|2024-12-09 14:15:00|18.38|16.3|18.28|16.21|18.38|16.3|18.27|16.2|0
1733754000000|2024-12-09 14:20:00|18.27|16.2|18.28|16.21|18.28|16.21|18.21|16.15|0
1733754300000|2024-12-09 14:25:00|18.29|16.22|18.34|16.26|18.35|16.27|18.21|16.15|0
1733754600000|2024-12-09 14:30:00|18.27|16.2|18.48|16.39|18.53|16.43|18.25|16.18|0
1733754900000|2024-12-09 14:35:00|18.47|16.38|18.5|16.41|18.52|16.42|18.39|16.31|0
1733755200000|2024-12-09 14:40:00|18.52|16.42|18.34|16.26|18.54|16.44|18.3|16.23|0
1733755500000|2024-12-09 14:45:00|18.33|16.25|18.22|16.16|18.33|16.25|18.22|16.16|0
1733755800000|2024-12-09 14:50:00|18.23|16.17|18.27|16.2|18.34|16.26|18.22|16.16|0
1733756100000|2024-12-09 14:55:00|18.26|16.19|18.26|16.19|18.32|16.25|18.22|16.16|0
1733756400000|2024-12-09 15:00:00|18.27|16.2|18.27|16.2|18.29|16.22|18.2|16.14|0
1733756700000|2024-12-09 15:05:00|18.26|16.19|18.37|16.29|18.37|16.29|18.23|16.17|0
1733757000000|2024-12-09 15:10:00|18.38|16.3|18.37|16.29|18.43|16.35|18.32|16.24|0
1733757300000|2024-12-09 15:15:00|18.38|16.3|18.51|16.41|18.59|16.48|18.38|16.3|0
1733757600000|2024-12-09 15:20:00|18.52|16.43|18.6|16.49|18.6|16.49|18.42|16.33|0
1733757900000|2024-12-09 15:25:00|18.59|16.48|18.91|16.77|18.99|16.84|18.43|16.34|0
1733758200000|2024-12-09 15:30:00|18.93|16.79|18.99|16.84|18.99|16.84|18.8|16.67|0
1733758500000|2024-12-09 15:35:00|18.98|16.83|19.1|16.94|19.19|17.02|18.94|16.8|0
1733758800000|2024-12-09 15:40:00|19.11|16.95|19.14|16.97|19.15|16.98|18.87|16.74|0
1733759100000|2024-12-09 15:45:00|19.12|16.96|19.39|17.2|19.48|17.28|19.07|16.91|0
1733759400000|2024-12-09 15:50:00|19.4|17.21|19.4|17.2|19.5|17.3|19.31|17.12|0
1733759700000|2024-12-09 15:55:00|19.42|17.22|19.45|17.25|19.48|17.28|19.39|17.19|0
1733760000000|2024-12-09 16:00:00|19.44|17.24|19.26|17.08|19.54|17.34|19.11|16.94|0
1733760300000|2024-12-09 16:05:00|19.23|17.05|19.59|17.39|19.59|17.39|19.23|17.05|0
1733760600000|2024-12-09 16:10:00|19.57|17.37|19.35|17.16|19.61|17.41|19.31|17.12|0
1733760900000|2024-12-09 16:15:00|19.34|17.15|19.32|17.13|19.45|17.25|19.24|17.06|0
1733761200000|2024-12-09 16:20:00|19.33|17.14|19.44|17.24|19.44|17.24|19.19|17.02|0
1733761500000|2024-12-09 16:25:00|19.43|17.23|19.16|16.99|19.47|17.27|19.1|16.94|0
1733761800000|2024-12-09 16:30:00|19.17|17|19.07|16.91|19.18|17.01|19.06|16.9|0
1733762100000|2024-12-09 16:35:00|19.08|16.92|19.27|17.09|19.33|17.14|19.08|16.92|0
1733762400000|2024-12-09 16:40:00|19.28|17.1|19.28|17.1|19.32|17.14|19.18|17.01|0
1733762700000|2024-12-09 16:45:00|19.26|17.08|19.2|17.03|19.26|17.08|19.15|16.98|0
1733763000000|2024-12-09 16:50:00|19.19|17.01|19.09|16.93|19.19|17.01|19.01|16.86|0
1733763300000|2024-12-09 16:55:00|19.06|16.91|19.01|16.86|19.1|16.94|18.98|16.83|0
1733763600000|2024-12-09 17:00:00|19.04|16.88|19.2|17.02|19.2|17.02|19.01|16.86|0
1733763900000|2024-12-09 17:05:00|19.18|17.01|19.14|16.97|19.34|17.15|19.11|16.95|0
1733764200000|2024-12-09 17:10:00|19.15|16.99|19.21|17.03|19.21|17.03|19.11|16.95|0
1733764500000|2024-12-09 17:15:00|19.19|17.02|19.23|17.05|19.31|17.13|19.18|17.01|0
1733764800000|2024-12-09 17:20:00|19.22|17.04|19.3|17.11|19.34|17.15|19.22|17.04|0
1733765100000|2024-12-09 17:25:00|19.28|17.1|19.24|17.06|19.42|17.22|19.22|17.04|0
1733765400000|2024-12-09 17:30:00|19.26|17.08|19.31|17.12|19.39|17.19|19.26|17.08|0
1733765700000|2024-12-09 17:35:00|19.32|17.13|19.17|17|19.36|17.17|19.16|16.99|0
1733766000000|2024-12-09 17:40:00|19.16|16.99|19.13|16.96|19.18|17.01|19.08|16.92|0
1733766300000|2024-12-09 17:45:00|19.14|16.98|19.08|16.92|19.2|17.02|19.08|16.92|0
1733766600000|2024-12-09 17:50:00|19.06|16.9|19.15|16.99|19.18|17.01|18.99|16.84|0
1733766900000|2024-12-09 17:55:00|19.17|17|19.38|17.19|19.38|17.19|19.15|16.99|0
1733767200000|2024-12-09 18:00:00|19.4|17.2|19.38|17.19|19.53|17.33|19.25|17.07|0
1733767500000|2024-12-09 18:05:00|19.37|17.18|19.35|17.16|19.38|17.19|19.25|17.07|0
1733767800000|2024-12-09 18:10:00|19.37|17.18|19.23|17.05|19.38|17.19|19.2|17.03|0
1733768100000|2024-12-09 18:15:00|19.25|17.07|19.26|17.08|19.27|17.09|19.19|17.02|0
1733768400000|2024-12-09 18:20:00|19.24|17.06|19.2|17.03|19.27|17.09|19.15|16.98|0
1733768700000|2024-12-09 18:25:00|19.19|17.02|19.11|16.94|19.19|17.02|19.07|16.91|0
1733769000000|2024-12-09 18:30:00|19.15|16.98|19.08|16.92|19.15|16.98|19.05|16.89|0
1733769300000|2024-12-09 18:35:00|19.06|16.91|18.92|16.77|19.06|16.91|18.88|16.74|0
1733769600000|2024-12-09 18:40:00|18.9|16.76|18.89|16.75|18.98|16.83|18.88|16.74|0
1733769900000|2024-12-09 18:45:00|18.9|16.76|18.76|16.64|18.93|16.79|18.73|16.61|0
1733770200000|2024-12-09 18:50:00|18.74|16.62|18.89|16.75|18.89|16.75|18.71|16.6|0
1733770500000|2024-12-09 18:55:00|18.87|16.74|18.94|16.8|18.98|16.83|18.85|16.71|0
1733770800000|2024-12-09 19:00:00|18.95|16.83|19.22|17.04|19.23|17.05|18.95|16.83|0
1733771100000|2024-12-09 19:05:00|19.23|17.05|19.11|16.94|19.28|17.1|19.09|16.93|0
1733771400000|2024-12-09 19:10:00|19.13|16.97|19.19|17.01|19.2|17.03|19.12|16.96|0
1733771700000|2024-12-09 19:15:00|19.17|17|19.28|17.1|19.28|17.1|19.16|16.99|0
1733772000000|2024-12-09 19:20:00|19.29|17.11|19.24|17.06|19.33|17.14|19.22|17.05|0
1733772300000|2024-12-09 19:25:00|19.25|17.07|19.28|17.09|19.33|17.14|19.2|17.02|0
1733772600000|2024-12-09 19:30:00|19.26|17.08|19.32|17.13|19.34|17.15|19.24|17.06|0
1733772900000|2024-12-09 19:35:00|19.3|17.12|19.34|17.15|19.34|17.15|19.27|17.09|0
1733773200000|2024-12-09 19:40:00|19.35|17.16|19.5|17.3|19.59|17.39|19.34|17.15|0
1733773500000|2024-12-09 19:45:00|19.51|17.31|19.52|17.32|19.6|17.4|19.48|17.28|0
1733773800000|2024-12-09 19:50:00|19.54|17.34|19.51|17.31|19.65|17.45|19.32|17.13|0
1733774100000|2024-12-09 19:55:00|19.49|17.29|19.44|17.24|19.51|17.31|19.39|17.19|0
1733774400000|2024-12-09 20:00:00|19.41|17.22|19.58|17.38|19.63|17.43|19.4|17.2|0
1733774700000|2024-12-09 20:05:00|19.57|17.37|19.61|17.41|19.67|17.47|19.57|17.37|0
1733775000000|2024-12-09 20:10:00|19.58|17.38|19.63|17.43|19.72|17.52|19.57|17.37|0
1733775300000|2024-12-09 20:15:00|19.62|17.42|19.59|17.39|19.68|17.48|19.53|17.33|0
1733775600000|2024-12-09 20:20:00|19.6|17.4|19.72|17.52|19.73|17.53|19.55|17.35|0
1733775900000|2024-12-09 20:25:00|19.71|17.51|19.7|17.5|19.76|17.56|19.67|17.47|0
1733776200000|2024-12-09 20:30:00|19.69|17.49|19.65|17.45|19.69|17.49|19.52|17.32|0
1733776500000|2024-12-09 20:35:00|19.64|17.44|19.71|17.51|19.71|17.51|19.6|17.4|0
1733776800000|2024-12-09 20:40:00|19.7|17.5|19.75|17.55|19.77|17.57|19.65|17.45|0
1733777100000|2024-12-09 20:45:00|19.74|17.54|19.7|17.5|19.84|17.64|19.7|17.5|0
1733777400000|2024-12-09 20:50:00|19.69|17.49|19.8|17.6|19.8|17.6|19.58|17.38|0
1733777700000|2024-12-09 20:55:00|19.84|17.64|19.51|17.31|19.87|17.67|19.51|17.31|0
1733778000000|2024-12-09 21:00:00|19.5|17.3|19.67|17.47|19.67|17.47|19.5|17.3|0
1733778300000|2024-12-09 21:05:00|19.73|17.53|19.81|17.61|19.86|17.66|19.73|17.53|0
1733778600000|2024-12-09 21:10:00|19.8|17.6|19.8|17.6|19.82|17.62|19.77|17.57|0
1733778900000|2024-12-09 21:15:00|19.82|17.57|19.82|17.57|19.86|17.61|19.78|17.54|0
1733779200000|2024-12-09 21:20:00|19.83|17.58|19.73|17.5|19.86|17.61|19.73|17.5|0
1733779500000|2024-12-09 21:25:00|19.75|17.51|19.76|17.52|19.8|17.56|19.74|17.51|0
1733779800000|2024-12-09 21:30:00|19.77|17.53|19.76|17.52|19.78|17.54|19.76|17.52|0
1733780100000|2024-12-09 21:35:00|19.75|17.51|19.71|17.48|19.76|17.52|19.71|17.48|0
1733780400000|2024-12-09 21:40:00|19.73|17.49|19.89|17.64|19.92|17.67|19.52|17.31|0
1733780700000|2024-12-09 21:45:00|19.88|17.63|19.88|17.63|19.91|17.65|19.86|17.62|0
1733781000000|2024-12-09 21:50:00|19.86|17.61|19.85|17.6|19.88|17.63|19.85|17.6|0
1733781300000|2024-12-09 21:55:00|19.83|17.59|19.85|17.61|19.85|17.61|19.81|17.56|0
1733781600000|2024-12-09 22:00:00|19.9|17.65|19.87|17.62|19.9|17.65|19.87|17.62|0
1733781900000|2024-12-09 22:05:00|19.83|17.59|19.87|17.62|19.87|17.62|19.83|17.59|0
1733782200000|2024-12-09 22:10:00|19.88|17.63|19.87|17.62|19.89|17.64|19.86|17.61|0
1733782500000|2024-12-09 22:15:00|19.86|17.61|19.85|17.6|19.86|17.62|19.85|17.6|0
1733782800000|2024-12-09 22:20:00|19.84|17.61|19.86|17.61|19.86|17.61|19.84|17.61|0
1733783100000|2024-12-09 22:25:00|19.85|17.6|19.85|17.6|19.86|17.62|19.85|17.6|0
1733783400000|2024-12-09 22:30:00|19.84||19.85||19.85||19.84||0
1733783700000|2024-12-09 22:35:00|19.84|17.59|19.84|17.6|19.85|17.6|19.84|17.59|0
1733784000000|2024-12-09 22:40:00|19.85|17.61|19.82|17.57|19.86|17.61|19.82|17.57|0
1733784300000|2024-12-09 22:45:00|19.81|17.56|19.75|17.51|19.81|17.56|19.75|17.51|0
1733784600000|2024-12-09 22:50:00|19.76|17.52|19.77|17.53|19.78|17.54|19.75|17.51|0
1733784900000|2024-12-09 22:55:00|19.78|17.54|19.75|17.52|19.79|17.55|19.75|17.51|0
1733785200000|2024-12-09 23:00:00|19.78|17.54|19.88|17.63|19.9|17.64|19.77|17.53|0
1733785500000|2024-12-09 23:05:00|19.87|17.62|19.87|17.62|19.88|17.63|19.87|17.62|0
1733785800000|2024-12-09 23:10:00|19.88|17.63|19.95|17.69|19.98|17.72|19.88|17.63|0
1733786100000|2024-12-09 23:15:00|19.93|17.68|19.97|17.71|19.97|17.71|19.92|17.66|0
1733786400000|2024-12-09 23:20:00|19.96|17.7|19.94|17.68|19.99|17.73|19.93|17.68|0
1733786700000|2024-12-09 23:25:00|19.93|17.67|19.85|17.6|19.94|17.69|19.81|17.56|0
1733787000000|2024-12-09 23:30:00|19.84|17.59|19.93|17.67|19.93|17.67|19.83|17.59|0
1733787300000|2024-12-09 23:35:00|19.91|17.66|19.95|17.7|19.98|17.72|19.9|17.65|0
1733787600000|2024-12-09 23:40:00|19.97|17.71|19.97|17.71|19.97|17.71|19.94|17.68|0
1733787900000|2024-12-09 23:45:00|19.95|17.69|19.85|17.61|19.95|17.69|19.84|17.59|0
1733788200000|2024-12-09 23:50:00|19.86|17.62|19.88|17.63|19.88|17.63|19.85|17.61|0
1733788500000|2024-12-09 23:55:00|19.89|17.64|19.89|17.64|19.89|17.64|19.85|17.6|0
1733788800000|2024-12-10 00:00:00|19.91|17.65|19.9|17.65|19.95|17.69|19.89|17.64|0
1733789100000|2024-12-10 00:05:00|19.89|17.64|19.94|17.69|19.96|17.7|19.88|17.63|0
1733789400000|2024-12-10 00:10:00|19.93|17.67|19.9|17.65|19.96|17.7|19.9|17.65|0
1733789700000|2024-12-10 00:15:00|19.91|17.66|19.94|17.68|19.96|17.7|19.9|17.65|0
1733790000000|2024-12-10 00:20:00|19.93|17.67|19.94|17.68|19.96|17.7|19.91|17.66|0
1733790300000|2024-12-10 00:25:00|19.93|17.67|19.9|17.65|19.97|17.71|19.9|17.64|0
1733790600000|2024-12-10 00:30:00|19.89|17.64|19.91|17.66|19.91|17.66|19.87|17.62|0
1733790900000|2024-12-10 00:35:00|19.9|17.65|19.89|17.64|19.91|17.65|19.87|17.62|0
1733791200000|2024-12-10 00:40:00|19.9|17.65|19.92|17.67|19.92|17.67|19.88|17.63|0
1733791500000|2024-12-10 00:45:00|19.91|17.66|19.88|17.63|19.91|17.66|19.88|17.63|0
1733791800000|2024-12-10 00:50:00|19.86|17.61|19.88|17.63|19.88|17.63|19.86|17.61|0
1733792100000|2024-12-10 00:55:00|19.87|17.62|19.83|17.59|19.87|17.62|19.8|17.56|0
1733792400000|2024-12-10 01:00:00|19.82|17.57|19.79|17.55|19.85|17.6|19.79|17.55|0
1733792700000|2024-12-10 01:05:00|19.8|17.56|19.82|17.57|19.83|17.59|19.8|17.56|0
1733793000000|2024-12-10 01:10:00|19.83|17.58|19.87|17.62|19.88|17.63|19.83|17.58|0
1733793300000|2024-12-10 01:15:00|19.86|17.61|20.04|17.77|20.22|17.93|19.84|17.6|0
1733793600000|2024-12-10 01:20:00|20.05|17.78|20.09|17.82|20.11|17.83|20.01|17.74|0
1733793900000|2024-12-10 01:25:00|20.11|17.83|20.13|17.85|20.13|17.85|20.09|17.82|0
1733794200000|2024-12-10 01:30:00|20.09|17.89|20.09|17.89|20.12|17.92|20.08|17.88|0
1733794500000|2024-12-10 01:35:00|20.08|17.88|20.12|17.92|20.13|17.93|20.08|17.88|0
1733794800000|2024-12-10 01:40:00|20.13|17.93|20.1|17.9|20.13|17.93|20.09|17.89|0
1733795100000|2024-12-10 01:45:00|20.09|17.89|20.11|17.91|20.11|17.91|20.09|17.89|0
1733795400000|2024-12-10 01:50:00|20.1|17.9|20.08|17.88|20.11|17.91|20.07|17.87|0
1733795700000|2024-12-10 01:55:00|20.1|17.9|20.08|17.88|20.12|17.92|20.07|17.87|0
1733796000000|2024-12-10 02:00:00|20.07|17.87|20.07|17.87|20.1|17.9|20.06|17.86|0
1733796300000|2024-12-10 02:05:00|20.06|17.86|20.04|17.84|20.07|17.87|20.04|17.84|0
1733796600000|2024-12-10 02:10:00|20.05|17.85|20.05|17.85|20.07|17.87|20.04|17.84|0
1733796900000|2024-12-10 02:15:00|20.06|17.86|20.02|17.82|20.06|17.86|20.01|17.81|0
1733797200000|2024-12-10 02:20:00|20.04|17.84|20.06|17.86|20.06|17.86|20.02|17.82|0
1733797500000|2024-12-10 02:25:00|20.08|17.88|20.06|17.86|20.09|17.89|20.05|17.85|0
1733797800000|2024-12-10 02:30:00|20.05|17.85|20.07|17.87|20.07|17.87|20.05|17.85|0
1733798100000|2024-12-10 02:35:00|20.06|17.86|20.05|17.85|20.06|17.86|20.03|17.83|0
1733798400000|2024-12-10 02:40:00|20.04|17.84|20.03|17.83|20.04|17.84|20.03|17.83|0
1733798700000|2024-12-10 02:45:00|20.04|17.84|20.04|17.84|20.06|17.86|20.03|17.83|0
1733799000000|2024-12-10 02:50:00|20.06|17.86|20.05|17.85|20.07|17.87|20.05|17.85|0
1733799300000|2024-12-10 02:55:00|20.04|17.84|20.05|17.85|20.06|17.86|20.04|17.84|0
1733799600000|2024-12-10 03:00:00|20.04|17.84|20.04|17.84|20.04|17.84|20.02|17.82|0
1733799900000|2024-12-10 03:05:00|20.03|17.83|20.04|17.84|20.04|17.84|20.03|17.83|0
1733800200000|2024-12-10 03:10:00|20.02|17.82|20.03|17.83|20.03|17.83|20.02|17.82|0
1733800500000|2024-12-10 03:15:00|20.02|17.82|20.04|17.84|20.05|17.85|20.02|17.82|0
1733800800000|2024-12-10 03:20:00|20.03|17.83|19.99|17.79|20.04|17.84|19.99|17.79|0
1733801100000|2024-12-10 03:25:00|20|17.8|20.03|17.83|20.03|17.83|19.99|17.79|0
1733801400000|2024-12-10 03:30:00|20.02|17.82|20|17.8|20.04|17.84|20|17.8|0
1733801700000|2024-12-10 03:35:00|20.02|17.82|20.01|17.81|20.03|17.83|20.01|17.81|0
1733802000000|2024-12-10 03:40:00|20.03|17.83|19.99|17.79|20.03|17.83|19.99|17.79|0
1733802300000|2024-12-10 03:45:00|19.97|17.77|19.93|17.73|19.98|17.78|19.93|17.73|0
1733802600000|2024-12-10 03:50:00|19.95|17.75|19.93|17.73|19.95|17.75|19.92|17.72|0
1733802900000|2024-12-10 03:55:00|19.94|17.74|19.96|17.76|19.96|17.76|19.94|17.74|0
1733803200000|2024-12-10 04:00:00|19.94|17.74|19.93|17.73|19.94|17.74|19.93|17.73|0
1733803500000|2024-12-10 04:05:00|19.94|17.74|19.93|17.73|19.94|17.74|19.93|17.73|0
1733803800000|2024-12-10 04:10:00|19.94|17.74|19.95|17.75|19.95|17.75|19.93|17.73|0
1733804100000|2024-12-10 04:15:00|19.96|17.76|19.96|17.76|19.96|17.76|19.95|17.75|0
1733804400000|2024-12-10 04:20:00|19.95|17.75|19.96|17.76|19.96|17.76|19.95|17.75|0
1733805000000|2024-12-10 04:30:00|19.97|17.77|19.96|17.76|19.97|17.77|19.95|17.75|0
1733805300000|2024-12-10 04:35:00|19.97|17.77|19.96|17.76|19.97|17.77|19.96|17.76|0
1733805600000|2024-12-10 04:40:00|19.97|17.77|19.96|17.76|19.97|17.77|19.96|17.76|0
1733805900000|2024-12-10 04:45:00|19.95|17.75|19.98|17.78|19.98|17.78|19.95|17.75|0
1733806200000|2024-12-10 04:50:00|19.99|17.79|20.02|17.82|20.02|17.82|19.99|17.79|0
1733806500000|2024-12-10 04:55:00|20.01|17.81|19.99|17.79|20.01|17.81|19.99|17.79|0
1733806800000|2024-12-10 05:00:00|19.98|17.78|19.94|17.74|19.99|17.79|19.94|17.74|0
1733807100000|2024-12-10 05:05:00|19.93|17.73|19.92|17.72|19.94|17.74|19.91|17.71|0
1733807400000|2024-12-10 05:10:00|19.93|17.73|19.91|17.71|19.93|17.73|19.91|17.71|0
1733807700000|2024-12-10 05:15:00|19.89|17.69|19.87|17.67|19.89|17.69|19.87|17.67|0
1733808000000|2024-12-10 05:20:00|19.88|17.68|19.87|17.67|19.88|17.68|19.87|17.67|0
1733808300000|2024-12-10 05:25:00|19.86|17.66|19.86|17.66|19.88|17.68|19.85|17.65|0
1733808600000|2024-12-10 05:30:00|19.9|17.7|19.93|17.73|19.99|17.79|19.9|17.7|0
1733808900000|2024-12-10 05:35:00|19.91|17.71|19.91|17.71|19.93|17.73|19.9|17.7|0
1733809200000|2024-12-10 05:40:00|19.9|17.7|19.91|17.71|19.94|17.74|19.9|17.7|0
1733809500000|2024-12-10 05:45:00|19.92|17.72|19.91|17.71|19.92|17.72|19.88|17.68|0
1733809800000|2024-12-10 05:50:00|19.9|17.7|19.94|17.74|19.94|17.74|19.9|17.7|0
1733810100000|2024-12-10 05:55:00|19.95|17.75|19.95|17.75|19.99|17.79|19.95|17.75|0
1733810400000|2024-12-10 06:00:00|19.96|17.76|20|17.8|20|17.8|19.95|17.75|0
1733810700000|2024-12-10 06:05:00|19.99|17.79|19.96|17.76|19.99|17.79|19.96|17.76|0
1733811000000|2024-12-10 06:10:00|19.97|17.77|19.98|17.78|19.98|17.78|19.96|17.76|0
1733811300000|2024-12-10 06:15:00|19.99|17.79|19.98|17.78|19.99|17.79|19.97|17.77|0
1733811600000|2024-12-10 06:20:00|19.97|17.77|19.94|17.74|19.98|17.78|19.93|17.73|0
1733811900000|2024-12-10 06:25:00|19.95|17.75|19.87|17.67|19.95|17.75|19.87|17.67|0
1733812200000|2024-12-10 06:30:00|19.89|17.69|19.91|17.71|19.92|17.72|19.89|17.69|0
1733812500000|2024-12-10 06:35:00|19.92|17.72|19.91|17.71|19.92|17.72|19.91|17.71|0
1733812800000|2024-12-10 06:40:00|19.92|17.72|19.97|17.77|19.97|17.77|19.92|17.72|0
1733813100000|2024-12-10 06:45:00|19.99|17.79|20|17.8|20.01|17.81|19.98|17.78|0
1733813400000|2024-12-10 06:50:00|19.98|17.78|19.97|17.77|20|17.8|19.97|17.77|0
1733813700000|2024-12-10 06:55:00|19.98|17.78|19.96|17.76|19.98|17.78|19.96|17.76|0
1733814000000|2024-12-10 07:00:00|19.94|17.74|19.94|17.74|19.95|17.75|19.93|17.73|0
1733814300000|2024-12-10 07:05:00|19.93|17.73|19.91|17.71|19.94|17.74|19.9|17.7|0
1733814600000|2024-12-10 07:10:00|19.92|17.72|19.92|17.72|19.93|17.73|19.91|17.71|0
1733814900000|2024-12-10 07:15:00|19.93|17.73|19.94|17.74|19.95|17.75|19.92|17.72|0
1733815200000|2024-12-10 07:20:00|19.95|17.75|19.92|17.72|19.95|17.75|19.92|17.72|0
1733815500000|2024-12-10 07:25:00|19.93|17.73|19.89|17.69|19.93|17.73|19.89|17.69|0
1733815800000|2024-12-10 07:30:00|19.88|17.68|19.88|17.68|19.88|17.68|19.87|17.67|0
1733816100000|2024-12-10 07:35:00|19.87|17.67|19.8|17.6|19.88|17.68|19.8|17.6|0
1733816400000|2024-12-10 07:40:00|19.81|17.61|19.81|17.61|19.82|17.62|19.8|17.6|0
1733816700000|2024-12-10 07:45:00|19.82|17.62|19.86|17.66|19.86|17.66|19.82|17.62|0
1733817000000|2024-12-10 07:50:00|19.85|17.65|19.89|17.69|19.91|17.71|19.85|17.65|0
1733817300000|2024-12-10 07:55:00|19.9|17.7|19.9|17.7|19.91|17.71|19.89|17.69|0
1733817600000|2024-12-10 08:00:00|19.89|17.69|19.86|17.66|19.9|17.7|19.85|17.65|0
1733817900000|2024-12-10 08:05:00|19.87|17.67|19.91|17.71|19.92|17.72|19.86|17.66|0
1733818200000|2024-12-10 08:10:00|19.9|17.7|19.93|17.73|19.97|17.77|19.9|17.7|0
1733818500000|2024-12-10 08:15:00|19.95|17.75|20.22|18.02|20.24|18.04|19.93|17.73|0
1733818800000|2024-12-10 08:20:00|20.21|18.01|20.22|18.02|20.26|18.06|20.2|18|0
1733819100000|2024-12-10 08:25:00|20.24|18.04|20.22|18.02|20.25|18.05|20.2|18|0
1733819400000|2024-12-10 08:30:00|20.21|18.01|20.56|18.36|20.63|18.43|20.21|18.01|0
1733819700000|2024-12-10 08:35:00|20.55|18.35|20.49|18.29|20.58|18.38|20.48|18.28|0
1733820000000|2024-12-10 08:40:00|20.48|18.28|20.56|18.36|20.61|18.41|20.47|18.27|0
1733820300000|2024-12-10 08:45:00|20.57|18.37|20.61|18.41|20.61|18.41|20.57|18.37|0
1733820600000|2024-12-10 08:50:00|20.63|18.43|20.58|18.38|20.64|18.44|20.57|18.37|0
1733820900000|2024-12-10 08:55:00|20.57|18.37|20.61|18.41|20.61|18.41|20.55|18.35|0
1733821200000|2024-12-10 09:00:00|20.64|18.44|20.67|18.47|20.68|18.48|20.62|18.42|0
1733821500000|2024-12-10 09:05:00|20.66|18.46|20.67|18.47|20.7|18.5|20.66|18.46|0
1733821800000|2024-12-10 09:10:00|20.66|18.46|20.63|18.43|20.7|18.5|20.62|18.42|0
1733822100000|2024-12-10 09:15:00|20.64|18.44|20.6|18.4|20.66|18.46|20.6|18.4|0
1733822400000|2024-12-10 09:20:00|20.62|18.42|20.59|18.39|20.63|18.43|20.59|18.39|0
1733822700000|2024-12-10 09:25:00|20.6|18.4|20.64|18.44|20.65|18.45|20.59|18.39|0
1733823000000|2024-12-10 09:30:00|20.65|18.45|20.62|18.42|20.65|18.45|20.61|18.41|0
1733823300000|2024-12-10 09:35:00|20.64|18.44|20.69|18.49|20.7|18.5|20.64|18.44|0
1733823600000|2024-12-10 09:40:00|20.7|18.5|20.73|18.53|20.73|18.53|20.69|18.49|0
1733823900000|2024-12-10 09:45:00|20.74|18.54|20.7|18.5|20.74|18.54|20.67|18.47|0
1733824200000|2024-12-10 09:50:00|20.71|18.51|20.67|18.47|20.73|18.53|20.67|18.47|0
1733824500000|2024-12-10 09:55:00|20.66|18.46|20.62|18.42|20.67|18.47|20.61|18.41|0
1733824800000|2024-12-10 10:00:00|20.6|18.4|20.52|18.32|20.62|18.42|20.52|18.32|0
1733825100000|2024-12-10 10:05:00|20.53|18.33|20.47|18.27|20.53|18.33|20.47|18.27|0
1733825400000|2024-12-10 10:10:00|20.45|18.25|20.4|18.2|20.45|18.25|20.39|18.19|0
1733825700000|2024-12-10 10:15:00|20.41|18.21|20.4|18.2|20.41|18.21|20.37|18.17|0
1733826000000|2024-12-10 10:20:00|20.41|18.21|20.46|18.26|20.46|18.26|20.41|18.21|0
1733826300000|2024-12-10 10:25:00|20.45|18.25|20.27|18.07|20.45|18.25|20.27|18.07|0
1733826600000|2024-12-10 10:30:00|20.29|18.09|20.3|18.1|20.32|18.12|20.27|18.07|0
1733826900000|2024-12-10 10:35:00|20.31|18.11|20.3|18.1|20.31|18.11|20.26|18.06|0
1733827200000|2024-12-10 10:40:00|20.31|18.11|20.34|18.14|20.36|18.16|20.3|18.1|0
1733827500000|2024-12-10 10:45:00|20.35|18.15|20.36|18.16|20.39|18.19|20.32|18.12|0
1733827800000|2024-12-10 10:50:00|20.35|18.15|20.27|18.07|20.36|18.16|20.27|18.07|0
1733828100000|2024-12-10 10:55:00|20.28|18.08|20.27|18.07|20.29|18.09|20.25|18.05|0
1733828400000|2024-12-10 11:00:00|20.28|18.08|20.21|18.01|20.28|18.08|20.2|18|0
1733828700000|2024-12-10 11:05:00|20.2|18|20.2|18|20.25|18.05|20.18|17.98|0
1733829000000|2024-12-10 11:10:00|20.21|18.01|20.17|17.97|20.21|18.01|20.16|17.96|0
1733829300000|2024-12-10 11:15:00|20.15|17.95|20.13|17.93|20.17|17.97|20.11|17.91|0
1733829600000|2024-12-10 11:20:00|20.11|17.91|20.13|17.93|20.15|17.95|20.09|17.89|0
1733829900000|2024-12-10 11:25:00|20.14|17.94|20.1|17.9|20.14|17.94|20.1|17.9|0
1733830200000|2024-12-10 11:30:00|20.08|17.88|20.04|17.84|20.08|17.88|20.02|17.82|0
1733830500000|2024-12-10 11:35:00|20.03|17.83|19.99|17.79|20.04|17.84|19.99|17.79|0
1733830800000|2024-12-10 11:40:00|20|17.8|20.03|17.83|20.05|17.85|20|17.8|0
1733831100000|2024-12-10 11:45:00|20.04|17.84|20.05|17.85|20.07|17.87|20.03|17.83|0
1733831400000|2024-12-10 11:50:00|20.04|17.84|20.08|17.88|20.08|17.88|20.04|17.84|0
1733831700000|2024-12-10 11:55:00|20.06|17.86|20.08|17.88|20.09|17.89|20.05|17.85|0
1733832000000|2024-12-10 12:00:00|20.05|17.85|20.09|17.89|20.1|17.9|20.05|17.85|0
1733832300000|2024-12-10 12:05:00|20.07|17.87|20.11|17.91|20.11|17.91|20.05|17.85|0
1733832600000|2024-12-10 12:10:00|20.1|17.9|20.1|17.9|20.1|17.9|20.07|17.87|0
1733832900000|2024-12-10 12:15:00|20.09|17.89|20.07|17.87|20.11|17.91|20.07|17.87|0
1733833200000|2024-12-10 12:20:00|20.08|17.88|20.46|18.26|21.08|18.88|20.06|17.86|0
1733833500000|2024-12-10 12:25:00|20.45|18.25|20.49|18.29|20.49|18.29|20.45|18.25|0
1733833800000|2024-12-10 12:30:00|20.48|18.28|20.51|18.31|20.51|18.31|20.41|18.21|0
1733834100000|2024-12-10 12:35:00|20.5|18.3|20.48|18.28|20.55|18.35|20.47|18.27|0
1733834400000|2024-12-10 12:40:00|20.47|18.27|20.44|18.24|20.47|18.27|20.42|18.22|0
1733834700000|2024-12-10 12:45:00|20.45|18.25|20.47|18.27|20.47|18.27|20.41|18.21|0
1733835000000|2024-12-10 12:50:00|20.46|18.26|20.45|18.25|20.49|18.29|20.41|18.21|0
1733835300000|2024-12-10 12:55:00|20.48|18.28|20.44|18.24|20.5|18.3|20.44|18.24|0
1733835600000|2024-12-10 13:00:00|20.45|18.25|20.44|18.24|20.46|18.26|20.42|18.22|0
1733835900000|2024-12-10 13:05:00|20.45|18.25|20.49|18.29|20.49|18.29|20.42|18.22|0
1733836200000|2024-12-10 13:10:00|20.46|18.26|20.45|18.25|20.47|18.27|20.43|18.23|0
1733836500000|2024-12-10 13:15:00|20.43|18.23|20.51|18.31|20.51|18.31|20.43|18.23|0
1733836800000|2024-12-10 13:20:00|20.52|18.32|20.62|18.42|20.62|18.42|20.52|18.32|0
1733837100000|2024-12-10 13:25:00|20.6|18.4|20.64|18.44|20.66|18.46|20.59|18.39|0
1733837400000|2024-12-10 13:30:00|20.63|18.43|20.67|18.47|20.68|18.48|20.6|18.4|0
1733837700000|2024-12-10 13:35:00|20.68|18.48|20.67|18.47|20.68|18.48|20.63|18.43|0
1733838000000|2024-12-10 13:40:00|20.68|18.48|20.66|18.46|20.68|18.48|20.62|18.42|0
1733838300000|2024-12-10 13:45:00|20.68|18.48|20.64|18.44|20.68|18.48|20.62|18.42|0
1733838600000|2024-12-10 13:50:00|20.62|18.42|20.7|18.5|20.7|18.5|20.59|18.39|0
1733838900000|2024-12-10 13:55:00|20.65|18.45|20.66|18.46|20.71|18.51|20.65|18.45|0
1733839200000|2024-12-10 14:00:00|20.65|18.45|20.58|18.38|20.7|18.5|20.58|18.38|0
1733839500000|2024-12-10 14:05:00|20.56|18.36|20.48|18.28|20.58|18.38|20.48|18.28|0
1733839800000|2024-12-10 14:10:00|20.5|18.3|20.47|18.27|20.5|18.3|20.45|18.25|0
1733840100000|2024-12-10 14:15:00|20.48|18.28|20.39|18.19|20.48|18.28|20.39|18.19|0
1733840400000|2024-12-10 14:20:00|20.37|18.17|20.36|18.16|20.41|18.21|20.33|18.13|0
1733840700000|2024-12-10 14:25:00|20.38|18.18|20.36|18.16|20.41|18.21|20.33|18.13|0
1733841000000|2024-12-10 14:30:00|20.46|18.26|20.92|18.72|20.92|18.72|20.42|18.22|0
1733841300000|2024-12-10 14:35:00|20.91|18.71|20.82|18.62|20.93|18.73|20.77|18.57|0
1733841600000|2024-12-10 14:40:00|20.84|18.64|20.61|18.41|20.92|18.72|20.61|18.41|0
1733841900000|2024-12-10 14:45:00|20.59|18.39|20.42|18.22|20.7|18.5|20.36|18.16|0
1733842200000|2024-12-10 14:50:00|20.43|18.23|20.69|18.49|20.73|18.53|20.43|18.23|0
1733842500000|2024-12-10 14:55:00|20.68|18.48|20.53|18.33|20.84|18.64|20.49|18.29|0
1733842800000|2024-12-10 15:00:00|20.52|18.32|20.67|18.47|20.79|18.59|20.48|18.28|0
1733843100000|2024-12-10 15:05:00|20.69|18.49|20.33|18.13|20.69|18.49|20.24|18.04|0
1733843400000|2024-12-10 15:10:00|20.34|18.14|20.3|18.1|20.39|18.19|20.24|18.04|0
1733843700000|2024-12-10 15:15:00|20.29|18.09|20.16|17.96|20.3|18.1|20.14|17.94|0
1733844000000|2024-12-10 15:20:00|20.15|17.95|20.22|18.02|20.28|18.08|20.15|17.95|0
1733844300000|2024-12-10 15:25:00|20.2|18|20.35|18.15|20.36|18.16|20.18|17.98|0
1733844600000|2024-12-10 15:30:00|20.34|18.14|20.11|17.91|20.4|18.2|20.08|17.88|0
1733844900000|2024-12-10 15:35:00|20.1|17.9|20.17|17.97|20.24|18.04|20.1|17.9|0
1733845200000|2024-12-10 15:40:00|20.19|17.99|20.11|17.91|20.23|18.03|20.08|17.88|0
1733845500000|2024-12-10 15:45:00|20.09|17.89|20.11|17.91|20.17|17.97|20.03|17.83|0
1733845800000|2024-12-10 15:50:00|20.09|17.89|20.31|18.11|20.33|18.13|20.09|17.89|0
1733846100000|2024-12-10 15:55:00|20.3|18.1|20.22|18.02|20.41|18.21|20.2|18|0
1733846400000|2024-12-10 16:00:00|20.23|18.03|20.09|17.89|20.34|18.14|20.07|17.87|0
1733846700000|2024-12-10 16:05:00|20.1|17.9|20.39|18.19|20.42|18.22|20.09|17.89|0
1733847000000|2024-12-10 16:10:00|20.36|18.16|20.29|18.09|20.43|18.23|20.2|18|0
1733847300000|2024-12-10 16:15:00|20.31|18.11|20.32|18.12|20.36|18.16|20.27|18.07|0
1733847600000|2024-12-10 16:20:00|20.33|18.13|20.38|18.18|20.4|18.2|20.27|18.07|0
1733847900000|2024-12-10 16:25:00|20.39|18.19|20.4|18.2|20.42|18.22|20.25|18.05|0
1733848200000|2024-12-10 16:30:00|20.41|18.21|20.46|18.26|20.52|18.32|20.37|18.17|0
1733848500000|2024-12-10 16:35:00|20.42|18.22|20.49|18.29|20.53|18.33|20.39|18.19|0
1733848800000|2024-12-10 16:40:00|20.5|18.3|20.51|18.31|20.55|18.35|20.46|18.26|0
1733849100000|2024-12-10 16:45:00|20.5|18.3|20.46|18.26|20.56|18.36|20.44|18.24|0
1733849400000|2024-12-10 16:50:00|20.47|18.27|20.52|18.32|20.52|18.32|20.36|18.16|0
1733849700000|2024-12-10 16:55:00|20.54|18.34|20.43|18.23|20.55|18.35|20.39|18.19|0
1733850000000|2024-12-10 17:00:00|20.41|18.21|20.44|18.24|20.49|18.29|20.41|18.21|0
1733850300000|2024-12-10 17:05:00|20.45|18.25|20.37|18.17|20.48|18.28|20.34|18.14|0
1733850600000|2024-12-10 17:10:00|20.36|18.16|20.56|18.36|20.56|18.36|20.3|18.1|0
1733850900000|2024-12-10 17:15:00|20.57|18.37|20.37|18.17|20.61|18.41|20.37|18.17|0
1733851200000|2024-12-10 17:20:00|20.36|18.16|20.21|18.01|20.36|18.16|20.19|17.99|0
1733851500000|2024-12-10 17:25:00|20.22|18.02|20.22|18.02|20.29|18.09|20.14|17.94|0
1733851800000|2024-12-10 17:30:00|20.23|18.03|19.98|17.78|20.23|18.03|19.97|17.77|0
1733852100000|2024-12-10 17:35:00|19.99|17.79|20.07|17.87|20.07|17.87|19.97|17.77|0
1733852400000|2024-12-10 17:40:00|20.08|17.88|20.07|17.87|20.14|17.94|20.04|17.84|0
1733852700000|2024-12-10 17:45:00|20.06|17.86|20.01|17.81|20.08|17.88|20|17.8|0
1733853000000|2024-12-10 17:50:00|20.03|17.83|20.28|18.08|20.29|18.09|20.03|17.83|0
1733853300000|2024-12-10 17:55:00|20.26|18.06|20.32|18.12|20.34|18.14|20.22|18.02|0
1733853600000|2024-12-10 18:00:00|20.33|18.13|20.35|18.15|20.38|18.18|20.29|18.09|0
1733853900000|2024-12-10 18:05:00|20.34|18.14|20.37|18.17|20.39|18.19|20.3|18.1|0
1733854200000|2024-12-10 18:10:00|20.38|18.18|20.42|18.22|20.42|18.22|20.31|18.11|0
1733854500000|2024-12-10 18:15:00|20.4|18.2|20.35|18.15|20.4|18.2|20.26|18.06|0
1733854800000|2024-12-10 18:20:00|20.34|18.14|20.36|18.16|20.38|18.18|20.32|18.12|0
1733855100000|2024-12-10 18:25:00|20.37|18.17|20.29|18.09|20.38|18.18|20.27|18.07|0
1733855400000|2024-12-10 18:30:00|20.28|18.08|20.24|18.04|20.35|18.15|20.23|18.03|0
1733855700000|2024-12-10 18:35:00|20.27|18.07|20.21|18.01|20.27|18.07|20.16|17.96|0
1733856000000|2024-12-10 18:40:00|20.2|18|20.32|18.12|20.33|18.13|20.16|17.96|0
1733856300000|2024-12-10 18:45:00|20.3|18.1|20.34|18.14|20.39|18.19|20.29|18.09|0
1733856600000|2024-12-10 18:50:00|20.35|18.15|20.41|18.21|20.45|18.25|20.35|18.15|0
1733856900000|2024-12-10 18:55:00|20.42|18.22|20.47|18.27|20.48|18.28|20.41|18.21|0
1733857200000|2024-12-10 19:00:00|20.49|18.29|20.54|18.34|20.59|18.39|20.44|18.24|0
1733857500000|2024-12-10 19:05:00|20.55|18.35|20.55|18.35|20.6|18.4|20.5|18.3|0
1733857800000|2024-12-10 19:10:00|20.56|18.36|20.6|18.4|20.71|18.51|20.56|18.36|0
1733858100000|2024-12-10 19:15:00|20.62|18.42|20.57|18.37|20.71|18.51|20.57|18.37|0
1733858400000|2024-12-10 19:20:00|20.56|18.36|20.49|18.29|20.6|18.4|20.48|18.28|0
1733858700000|2024-12-10 19:25:00|20.48|18.28|20.48|18.28|20.53|18.33|20.46|18.26|0
1733859000000|2024-12-10 19:30:00|20.49|18.29|20.6|18.4|20.64|18.44|20.48|18.28|0
1733859300000|2024-12-10 19:35:00|20.58|18.38|20.61|18.41|20.64|18.44|20.55|18.35|0
1733859600000|2024-12-10 19:40:00|20.62|18.42|20.55|18.35|20.68|18.48|20.47|18.27|0
1733859900000|2024-12-10 19:45:00|20.54|18.34|20.65|18.45|20.65|18.45|20.51|18.31|0
1733860200000|2024-12-10 19:50:00|20.63|18.43|20.68|18.48|20.7|18.5|20.63|18.43|0
1733860500000|2024-12-10 19:55:00|20.67|18.47|20.64|18.44|20.71|18.51|20.61|18.41|0
1733860800000|2024-12-10 20:00:00|20.66|18.46|20.79|18.59|20.83|18.63|20.66|18.46|0
1733861100000|2024-12-10 20:05:00|20.8|18.6|20.79|18.59|20.86|18.66|20.79|18.59|0
1733861400000|2024-12-10 20:10:00|20.8|18.6|21.01|18.81|21.03|18.83|20.8|18.6|0
1733861700000|2024-12-10 20:15:00|21.02|18.82|21|18.8|21.06|18.86|20.94|18.74|0
1733862000000|2024-12-10 20:20:00|21.02|18.82|21.06|18.86|21.11|18.91|20.99|18.79|0
1733862300000|2024-12-10 20:25:00|21.07|18.87|21.17|18.97|21.2|19|21.06|18.86|0
1733862600000|2024-12-10 20:30:00|21.18|18.98|20.91|18.71|21.2|19|20.54|18.34|0
1733862900000|2024-12-10 20:35:00|20.88|18.68|20.91|18.71|20.98|18.78|20.87|18.67|0
1733863200000|2024-12-10 20:40:00|20.9|18.7|20.88|18.68|20.93|18.73|20.77|18.57|0
1733863500000|2024-12-10 20:45:00|20.85|18.65|21.04|18.84|21.07|18.87|20.84|18.64|0
1733863800000|2024-12-10 20:50:00|21.06|18.86|21.08|18.88|21.08|18.88|20.89|18.69|0
1733864100000|2024-12-10 20:55:00|21.04|18.84|20.75|18.55|21.06|18.86|20.75|18.55|0
1733864400000|2024-12-10 21:00:00|20.7|18.5|20.68|18.48|20.77|18.57|20.67|18.47|0
1733864700000|2024-12-10 21:05:00|20.67|18.47|20.56|18.36|20.67|18.47|20.56|18.36|0
1733865000000|2024-12-10 21:10:00|20.57|18.37|20.52|18.32|20.61|18.41|20.51|18.31|0
1733865300000|2024-12-10 21:15:00|20.58|18.25|20.64|18.3|20.64|18.3|20.55|18.23|0
1733865600000|2024-12-10 21:20:00|20.62|18.29|20.58|18.25|20.62|18.29|20.57|18.24|0
1733865900000|2024-12-10 21:25:00|20.59|18.26|20.56|18.23|20.61|18.27|20.56|18.23|0
1733866200000|2024-12-10 21:30:00|20.57|18.24|20.55|18.22|20.57|18.24|20.52|18.2|0
1733866500000|2024-12-10 21:35:00|20.54|18.21|20.53|18.21|20.55|18.22|20.52|18.19|0
1733866800000|2024-12-10 21:40:00|20.54|18.22|20.53|18.21|20.54|18.22|20.53|18.21|0
1733867100000|2024-12-10 21:45:00|20.52|18.2|20.53|18.2|20.53|18.21|20.51|18.19|0
1733867400000|2024-12-10 21:50:00|20.51|18.19|20.53|18.2|20.53|18.2|20.51|18.19|0
1733867700000|2024-12-10 21:55:00|20.54|18.21|20.52|18.2|20.55|18.23|20.52|18.19|0
1733868000000|2024-12-10 22:00:00|20.53|18.21|20.54|18.21|20.55|18.22|20.53|18.21|0
1733868300000|2024-12-10 22:05:00|20.55|18.22|20.54|18.22|20.56|18.23|20.54|18.21|0
1733868600000|2024-12-10 22:10:00|20.53|18.21|20.55|18.22|20.55|18.22|20.53|18.21|0
1733869200000|2024-12-10 22:20:00|20.54|18.21|20.54|18.22|20.55|18.22|20.53|18.2|0
1733869500000|2024-12-10 22:25:00||18.21||18.21||18.21||18.21|0
1733869800000|2024-12-10 22:30:00|20.5|18.18|20.48|18.16|20.5|18.18|20.47|18.15|0
1733870100000|2024-12-10 22:35:00|20.49|18.17|20.49|18.17|20.49|18.17|20.48|18.16|0
1733870700000|2024-12-10 22:45:00|20.5|18.18|20.5|18.18|20.5|18.18|20.5|18.18|0
1733871300000|2024-12-10 22:55:00|20.49|18.17|20.5|18.18|20.5|18.18|20.49|18.17|0
1733871600000|2024-12-10 23:00:00|20.47|18.15|20.53|18.21|20.53|18.21|20.39|18.08|0
1733871900000|2024-12-10 23:05:00|20.55|18.22|20.57|18.24|20.59|18.26|20.53|18.21|0
1733872200000|2024-12-10 23:10:00|20.56|18.23|20.59|18.26|20.6|18.27|20.56|18.23|0
1733872500000|2024-12-10 23:15:00|20.6|18.27|20.63|18.29|20.63|18.29|20.57|18.24|0
1733872800000|2024-12-10 23:20:00|20.64|18.31|20.65|18.32|20.66|18.32|20.61|18.28|0
1733873100000|2024-12-10 23:25:00|20.66|18.33|20.66|18.32|20.67|18.33|20.64|18.3|0
1733873400000|2024-12-10 23:30:00|20.67|18.33|20.57|18.24|20.67|18.33|20.57|18.24|0
1733873700000|2024-12-10 23:35:00|20.58|18.25|20.58|18.25|20.58|18.25|20.55|18.22|0
1733874000000|2024-12-10 23:40:00|20.59|18.26|20.62|18.29|20.63|18.3|20.59|18.26|0
1733874300000|2024-12-10 23:45:00|20.59|18.26|20.55|18.22|20.59|18.26|20.55|18.22|0
1733874600000|2024-12-10 23:50:00|20.56|18.23|20.56|18.23|20.57|18.25|20.56|18.23|0
1733874900000|2024-12-10 23:55:00|20.57|18.24|20.56|18.23|20.59|18.26|20.56|18.23|0
1733875200000|2024-12-11 00:00:00|20.57|18.24|20.67|18.33|20.67|18.33|20.56|18.23|0
1733875500000|2024-12-11 00:05:00|20.68|18.34|20.65|18.32|20.68|18.34|20.64|18.3|0
1733875800000|2024-12-11 00:10:00|20.67|18.33|20.65|18.31|20.68|18.34|20.64|18.3|0
1733876100000|2024-12-11 00:15:00|20.67|18.33|20.65|18.31|20.68|18.34|20.64|18.3|0
1733876400000|2024-12-11 00:20:00|20.66|18.32|20.64|18.3|20.68|18.34|20.62|18.29|0
1733876700000|2024-12-11 00:25:00|20.65|18.31|20.65|18.31|20.66|18.32|20.63|18.3|0
1733877000000|2024-12-11 00:30:00|20.64|18.3|20.7|18.36|20.72|18.37|20.63|18.3|0
1733877300000|2024-12-11 00:35:00|20.69|18.35|20.6|18.27|20.69|18.35|20.6|18.27|0
1733877600000|2024-12-11 00:40:00|20.59|18.26|20.61|18.28|20.63|18.29|20.59|18.26|0
1733877900000|2024-12-11 00:45:00|20.6|18.27|20.54|18.22|20.61|18.28|20.53|18.2|0
1733878200000|2024-12-11 00:50:00|20.55|18.23|20.53|18.2|20.57|18.24|20.51|18.19|0
1733878500000|2024-12-11 00:55:00|20.52|18.19|20.6|18.26|20.61|18.28|20.51|18.19|0
1733878800000|2024-12-11 01:00:00|20.61|18.28|20.58|18.25|20.64|18.3|20.57|18.24|0
1733879100000|2024-12-11 01:05:00|20.57|18.24|20.59|18.26|20.63|18.29|20.57|18.24|0
1733879400000|2024-12-11 01:10:00|20.58|18.25|20.58|18.25|20.58|18.25|20.56|18.23|0
1733879700000|2024-12-11 01:15:00|20.59|18.26|21.23|18.83|21.23|18.83|20.49|18.17|0
1733880000000|2024-12-11 01:20:00|21.25|18.85|21.21|18.81|21.25|18.85|21.2|18.8|0
1733880300000|2024-12-11 01:25:00|21.2|18.8|21.23|18.83|21.26|18.86|21.2|18.8|0
1733880600000|2024-12-11 01:30:00|21.13|18.93|21.17|18.97|21.19|18.99|21.13|18.93|0
1733880900000|2024-12-11 01:35:00|21.16|18.96|21.17|18.97|21.18|18.98|21.13|18.93|0
1733881200000|2024-12-11 01:40:00|21.16|18.96|21.17|18.97|21.18|18.98|21.14|18.94|0
1733881500000|2024-12-11 01:45:00|21.16|18.96|21.14|18.94|21.18|18.98|21.14|18.94|0
1733881800000|2024-12-11 01:50:00|21.15|18.95|21.15|18.95|21.17|18.97|21.14|18.94|0
1733882100000|2024-12-11 01:55:00|21.14|18.94|21.15|18.95|21.18|18.98|21.14|18.94|0
1733882400000|2024-12-11 02:00:00|21.16|18.96|21.16|18.96|21.18|18.98|21.14|18.94|0
1733882700000|2024-12-11 02:05:00|21.15|18.95|21.15|18.95|21.18|18.98|21.13|18.93|0
1733883000000|2024-12-11 02:10:00|21.14|18.94|21.14|18.94|21.16|18.96|21.13|18.93|0
1733883300000|2024-12-11 02:15:00|21.13|18.93|21.17|18.97|21.19|18.99|21.13|18.93|0
1733883600000|2024-12-11 02:20:00|21.18|18.98|21.2|19|21.23|19.03|21.18|18.98|0
1733883900000|2024-12-11 02:25:00|21.18|18.98|21.21|19.01|21.21|19.01|21.18|18.98|0
1733884200000|2024-12-11 02:30:00|21.2|19|21.22|19.02|21.23|19.03|21.19|18.99|0
1733884500000|2024-12-11 02:35:00|21.21|19.01|21.21|19.01|21.22|19.02|21.19|18.99|0
1733884800000|2024-12-11 02:40:00|21.22|19.02|21.2|19|21.23|19.03|21.2|19|0
1733885100000|2024-12-11 02:45:00|21.22|19.02|21.22|19.02|21.22|19.02|21.2|19|0
1733885400000|2024-12-11 02:50:00|21.2|19|21.19|18.99|21.2|19|21.19|18.99|0
1733885700000|2024-12-11 02:55:00|21.17|18.97|21.17|18.97|21.19|18.99|21.16|18.96|0
1733886000000|2024-12-11 03:00:00|21.19|18.99|21.17|18.97|21.2|19|21.17|18.97|0
1733886300000|2024-12-11 03:05:00|21.18|18.98|21.18|18.98|21.2|19|21.17|18.97|0
1733886600000|2024-12-11 03:10:00|21.2|19|21.17|18.97|21.2|19|21.16|18.96|0
1733886900000|2024-12-11 03:15:00|21.15|18.95|21.11|18.91|21.15|18.95|21.11|18.91|0
1733887200000|2024-12-11 03:20:00|21.12|18.92|21.18|18.98|21.18|18.98|21.12|18.92|0
1733887500000|2024-12-11 03:25:00|21.19|18.99|21.16|18.96|21.19|18.99|21.16|18.96|0
1733887800000|2024-12-11 03:30:00|21.18|18.98|21.19|18.99|21.2|19|21.16|18.96|0
1733888100000|2024-12-11 03:35:00|21.18|18.98|21.17|18.97|21.18|18.98|21.16|18.96|0
1733888400000|2024-12-11 03:40:00|21.16|18.96|21.17|18.97|21.17|18.97|21.16|18.96|0
1733888700000|2024-12-11 03:45:00|21.16|18.96|21.16|18.96|21.17|18.97|21.16|18.96|0
1733889000000|2024-12-11 03:50:00|21.17|18.97|21.18|18.98|21.2|19|21.16|18.96|0
1733889300000|2024-12-11 03:55:00|21.17|18.97|21.17|18.97|21.17|18.97|21.17|18.97|0
1733889600000|2024-12-11 04:00:00|21.18|18.98|21.19|18.99|21.19|18.99|21.17|18.97|0
1733889900000|2024-12-11 04:05:00|21.18|18.98|21.18|18.98|21.19|18.99|21.18|18.98|0
1733890200000|2024-12-11 04:10:00|21.19|18.99|21.16|18.96|21.19|18.99|21.16|18.96|0
1733890500000|2024-12-11 04:15:00|21.18|18.98|21.19|18.99|21.19|18.99|21.18|18.98|0
1733890800000|2024-12-11 04:20:00|21.17|18.97|21.17|18.97|21.19|18.99|21.17|18.97|0
1733891100000|2024-12-11 04:25:00|21.19|18.99|21.23|19.03|21.26|19.06|21.17|18.97|0
1733891400000|2024-12-11 04:30:00|21.21|19.01|21.24|19.04|21.24|19.04|21.21|19.01|0
1733891700000|2024-12-11 04:35:00|21.23|19.03|21.25|19.05|21.25|19.05|21.22|19.02|0
1733892000000|2024-12-11 04:40:00|21.27|19.07|21.29|19.09|21.31|19.11|21.26|19.06|0
1733892300000|2024-12-11 04:45:00|21.28|19.08|21.29|19.09|21.29|19.09|21.28|19.08|0
1733892600000|2024-12-11 04:50:00|21.28|19.08|21.19|18.99|21.28|19.08|21.18|18.98|0
1733892900000|2024-12-11 04:55:00|21.18|18.98|21.12|18.92|21.18|18.98|21.12|18.92|0
1733893200000|2024-12-11 05:00:00|21.13|18.93|21.13|18.93|21.18|18.98|21.12|18.92|0
1733893500000|2024-12-11 05:05:00|21.12|18.92|21.12|18.92|21.13|18.93|21.1|18.9|0
1733893800000|2024-12-11 05:10:00|21.11|18.91|21.1|18.9|21.12|18.92|21.09|18.89|0
1733894100000|2024-12-11 05:15:00|21.09|18.89|21.09|18.89|21.1|18.9|21.07|18.87|0
1733894400000|2024-12-11 05:20:00|21.1|18.9|21.1|18.9|21.1|18.9|21.07|18.87|0
1733894700000|2024-12-11 05:25:00|21.11|18.91|21.1|18.9|21.11|18.91|21.08|18.88|0
1733895000000|2024-12-11 05:30:00|21.11|18.91|21.14|18.94|21.14|18.94|21.11|18.91|0
1733895300000|2024-12-11 05:35:00|21.12|18.92|21.14|18.94|21.14|18.94|21.11|18.91|0
1733895600000|2024-12-11 05:40:00|21.12|18.92|21.12|18.92|21.12|18.92|21.09|18.89|0
1733895900000|2024-12-11 05:45:00|21.11|18.91|21.09|18.89|21.13|18.93|21.09|18.89|0
1733896200000|2024-12-11 05:50:00|21.08|18.88|21.05|18.85|21.08|18.88|21.05|18.85|0
1733896500000|2024-12-11 05:55:00|21.06|18.86|21.07|18.87|21.08|18.88|21.06|18.86|0
1733896800000|2024-12-11 06:00:00|21.06|18.86|21.05|18.85|21.08|18.88|21.05|18.85|0
1733897100000|2024-12-11 06:05:00|21.03|18.83|21.02|18.82|21.03|18.83|21|18.8|0
1733897400000|2024-12-11 06:10:00|21.03|18.83|21.03|18.83|21.04|18.84|21.02|18.82|0
1733897700000|2024-12-11 06:15:00|21.04|18.84|21.04|18.84|21.06|18.86|21.03|18.83|0
1733898000000|2024-12-11 06:20:00|21.05|18.85|21.04|18.84|21.05|18.85|21.01|18.81|0
1733898300000|2024-12-11 06:25:00|21.05|18.85|21|18.8|21.05|18.85|20.98|18.78|0
1733898600000|2024-12-11 06:30:00|21.01|18.81|21|18.8|21.01|18.81|20.98|18.78|0
1733898900000|2024-12-11 06:35:00|21.01|18.81|21.01|18.81|21.03|18.83|20.99|18.79|0
1733899200000|2024-12-11 06:40:00|21.02|18.82|21.01|18.81|21.02|18.82|21|18.8|0
1733899500000|2024-12-11 06:45:00|20.99|18.79|21.03|18.83|21.05|18.85|20.99|18.79|0
1733899800000|2024-12-11 06:50:00|21.02|18.82|20.99|18.79|21.02|18.82|20.99|18.79|0
1733900100000|2024-12-11 06:55:00|20.98|18.78|20.97|18.77|20.99|18.79|20.96|18.76|0
1733900400000|2024-12-11 07:00:00|20.96|18.76|20.96|18.76|20.97|18.77|20.95|18.75|0
1733900700000|2024-12-11 07:05:00|20.94|18.74|21.05|18.85|21.05|18.85|20.94|18.74|0
1733901000000|2024-12-11 07:10:00|21.12|18.92|21.08|18.88|21.22|19.02|21.04|18.84|0
1733901300000|2024-12-11 07:15:00|21.07|18.87|21.01|18.81|21.08|18.88|21|18.8|0
1733901600000|2024-12-11 07:20:00|21.02|18.82|20.93|18.73|21.06|18.86|20.7|18.5|0
1733901900000|2024-12-11 07:25:00|20.95|18.75|21.04|18.84|21.07|18.87|20.95|18.75|0
1733902200000|2024-12-11 07:30:00|21.03|18.83|21|18.8|21.08|18.88|20.96|18.76|0
1733902500000|2024-12-11 07:35:00|21.01|18.81|21.08|18.88|21.12|18.92|20.98|18.78|0
1733902800000|2024-12-11 07:40:00|21.09|18.89|21.01|18.81|21.11|18.91|21.01|18.81|0
1733903100000|2024-12-11 07:45:00|21.02|18.82|20.95|18.75|21.02|18.82|20.95|18.75|0
1733903400000|2024-12-11 07:50:00|20.96|18.76|20.92|18.72|20.98|18.78|20.9|18.7|0
1733903700000|2024-12-11 07:55:00|20.91|18.71|21|18.8|21|18.8|20.91|18.71|0
1733904000000|2024-12-11 08:00:00|20.98|18.78|20.88|18.68|21.02|18.82|20.86|18.66|0
1733904300000|2024-12-11 08:05:00|20.89|18.69|20.85|18.65|20.93|18.73|20.85|18.65|0
1733904600000|2024-12-11 08:10:00|20.84|18.64|20.92|18.72|20.92|18.72|20.84|18.64|0
1733904900000|2024-12-11 08:15:00|20.91|18.71|20.9|18.7|20.93|18.73|20.88|18.68|0
1733905200000|2024-12-11 08:20:00|20.91|18.71|20.9|18.7|20.93|18.73|20.87|18.67|0
1733905500000|2024-12-11 08:25:00|20.89|18.69|20.88|18.68|20.93|18.73|20.86|18.66|0
1733905800000|2024-12-11 08:30:00|20.87|18.67|20.8|18.6|20.88|18.68|20.79|18.59|0
1733906100000|2024-12-11 08:35:00|20.79|18.59|20.79|18.59|20.79|18.59|20.74|18.54|0
1733906400000|2024-12-11 08:40:00|20.8|18.6|20.81|18.61|20.84|18.64|20.76|18.56|0
1733906700000|2024-12-11 08:45:00|20.82|18.62|20.76|18.56|20.82|18.62|20.76|18.56|0
1733907000000|2024-12-11 08:50:00|20.74|18.54|20.79|18.59|20.82|18.62|20.73|18.53|0
1733907300000|2024-12-11 08:55:00|20.81|18.61|20.82|18.62|20.84|18.64|20.81|18.61|0
1733907600000|2024-12-11 09:00:00|20.83|18.63|20.78|18.58|20.83|18.63|20.76|18.56|0
1733907900000|2024-12-11 09:05:00|20.76|18.56|20.69|18.49|20.77|18.57|20.68|18.48|0
1733908200000|2024-12-11 09:10:00|20.71|18.51|20.69|18.49|20.82|18.62|20.68|18.48|0
1733908500000|2024-12-11 09:15:00|20.68|18.48|20.79|18.59|20.8|18.6|20.68|18.48|0
1733908800000|2024-12-11 09:20:00|20.8|18.6|20.81|18.61|20.84|18.64|20.76|18.56|0
1733909100000|2024-12-11 09:25:00|20.8|18.6|20.76|18.56|20.83|18.63|20.76|18.56|0
1733909400000|2024-12-11 09:30:00|20.77|18.57|20.73|18.53|20.78|18.58|20.71|18.51|0
1733909700000|2024-12-11 09:35:00|20.71|18.51|20.71|18.51|20.72|18.52|20.7|18.5|0
1733910000000|2024-12-11 09:40:00|20.7|18.5|20.74|18.54|20.77|18.57|20.7|18.5|0
1733910300000|2024-12-11 09:45:00|20.75|18.55|20.75|18.55|20.77|18.57|20.72|18.52|0
1733910600000|2024-12-11 09:50:00|20.74|18.54|20.72|18.52|20.75|18.55|20.72|18.52|0
1733910900000|2024-12-11 09:55:00|20.74|18.54|20.75|18.55|20.76|18.56|20.72|18.52|0
1733911200000|2024-12-11 10:00:00|20.76|18.56|20.72|18.52|20.76|18.56|20.71|18.51|0
1733911500000|2024-12-11 10:05:00|20.73|18.53|20.79|18.59|20.79|18.59|20.71|18.51|0
1733911800000|2024-12-11 10:10:00|20.77|18.57|20.76|18.56|20.79|18.59|20.74|18.54|0
1733912100000|2024-12-11 10:15:00|20.74|18.54|20.84|18.64|20.85|18.65|20.74|18.54|0
1733912400000|2024-12-11 10:20:00|20.82|18.62|20.85|18.65|20.86|18.66|20.82|18.62|0
1733912700000|2024-12-11 10:25:00|20.86|18.66|20.83|18.63|20.88|18.68|20.82|18.62|0
1733913000000|2024-12-11 10:30:00|20.82|18.62|20.78|18.58|20.85|18.65|20.76|18.56|0
1733913300000|2024-12-11 10:35:00|20.76|18.56|20.78|18.58|20.79|18.59|20.76|18.56|0
1733913600000|2024-12-11 10:40:00|20.79|18.59|20.8|18.6|20.82|18.62|20.79|18.59|0
1733913900000|2024-12-11 10:45:00|20.79|18.59|20.77|18.57|20.83|18.63|20.75|18.55|0
1733914200000|2024-12-11 10:50:00|20.76|18.56|20.77|18.57|20.79|18.59|20.74|18.54|0
1733914500000|2024-12-11 10:55:00|20.76|18.56|20.76|18.56|20.77|18.57|20.73|18.53|0
1733914800000|2024-12-11 11:00:00|20.74|18.54|20.75|18.55|20.76|18.56|20.73|18.53|0
1733915100000|2024-12-11 11:05:00|20.74|18.54|20.7|18.5|20.9|18.7|20.69|18.49|0
1733915400000|2024-12-11 11:10:00|20.68|18.48|20.7|18.5|20.72|18.52|20.68|18.48|0
1733915700000|2024-12-11 11:15:00|20.71|18.51|20.68|18.48|20.71|18.51|20.67|18.47|0
1733916000000|2024-12-11 11:20:00|20.69|18.49|20.68|18.48|20.69|18.49|20.67|18.47|0
1733916300000|2024-12-11 11:25:00|20.66|18.46|20.65|18.45|20.68|18.48|20.65|18.45|0
1733916600000|2024-12-11 11:30:00|20.66|18.46|20.66|18.46|20.66|18.46|20.63|18.43|0
1733916900000|2024-12-11 11:35:00|20.65|18.45|20.73|18.53|20.73|18.53|20.65|18.45|0
1733917200000|2024-12-11 11:40:00|20.72|18.52|20.73|18.53|20.74|18.54|20.7|18.5|0
1733917500000|2024-12-11 11:45:00|20.71|18.51|20.73|18.53|20.74|18.54|20.71|18.51|0
1733917800000|2024-12-11 11:50:00|20.72|18.52|20.71|18.51|20.74|18.54|20.7|18.5|0
1733918100000|2024-12-11 11:55:00|20.72|18.52|20.74|18.54|20.75|18.55|20.71|18.51|0
1733918400000|2024-12-11 12:00:00|20.72|18.52|20.74|18.54|20.79|18.59|20.71|18.51|0
1733918700000|2024-12-11 12:05:00|20.75|18.55|20.79|18.59|20.8|18.6|20.73|18.53|0
1733919000000|2024-12-11 12:10:00|20.78|18.58|20.76|18.56|20.79|18.59|20.74|18.54|0
1733919300000|2024-12-11 12:15:00|20.77|18.57|20.7|18.5|20.79|18.59|20.69|18.49|0
1733919600000|2024-12-11 12:20:00|20.69|18.49|20.7|18.5|20.7|18.5|20.69|18.49|0
1733919900000|2024-12-11 12:25:00|20.71|18.51|20.69|18.49|20.71|18.51|20.69|18.49|0
1733920200000|2024-12-11 12:30:00|20.66|18.46|20.77|18.57|20.78|18.58|20.66|18.46|0
1733920500000|2024-12-11 12:35:00|20.75|18.55|20.82|18.62|20.83|18.63|20.75|18.55|0
1733920800000|2024-12-11 12:40:00|20.81|18.61|20.78|18.58|20.83|18.63|20.78|18.58|0
1733921100000|2024-12-11 12:45:00|20.76|18.56|20.73|18.53|20.76|18.56|20.72|18.52|0
1733921400000|2024-12-11 12:50:00|20.75|18.55|20.72|18.52|20.75|18.55|20.71|18.51|0
1733921700000|2024-12-11 12:55:00|20.73|18.53|20.76|18.56|20.76|18.56|20.72|18.52|0
1733922000000|2024-12-11 13:00:00|20.75|18.55|20.72|18.52|20.77|18.57|20.72|18.52|0
1733922300000|2024-12-11 13:05:00|20.7|18.5|20.69|18.49|20.7|18.5|20.66|18.46|0
1733922600000|2024-12-11 13:10:00|20.68|18.48|20.69|18.49|20.7|18.5|20.65|18.45|0
1733922900000|2024-12-11 13:15:00|20.7|18.5|20.71|18.51|20.75|18.55|20.7|18.5|0
1733923200000|2024-12-11 13:20:00|20.69|18.49|20.56|18.36|20.69|18.49|20.52|18.32|0
1733923500000|2024-12-11 13:25:00|20.57|18.37|20.51|18.31|20.63|18.43|20.51|18.31|0
1733923800000|2024-12-11 13:30:00|20.53|18.33|20.05|17.85|20.53|18.33|20.03|17.83|0
1733924100000|2024-12-11 13:35:00|20.06|17.86|19.79|17.59|20.1|17.9|19.68|17.48|0
1733924400000|2024-12-11 13:40:00|19.81|17.61|19.7|17.5|19.87|17.67|19.69|17.49|0
1733924700000|2024-12-11 13:45:00|19.69|17.49|19.69|17.49|19.72|17.52|19.64|17.44|0
1733925000000|2024-12-11 13:50:00|19.67|17.47|19.78|17.58|19.82|17.62|19.67|17.47|0
1733925300000|2024-12-11 13:55:00|19.76|17.56|19.63|17.43|19.82|17.62|19.61|17.41|0
1733925600000|2024-12-11 14:00:00|19.65|17.45|19.54|17.34|19.66|17.46|19.54|17.34|0
1733925900000|2024-12-11 14:05:00|19.53|17.33|19.42|17.22|19.54|17.34|19.41|17.21|0
1733926200000|2024-12-11 14:10:00|19.41|17.21|19.43|17.23|19.5|17.3|19.41|17.21|0
1733926500000|2024-12-11 14:15:00|19.46|17.26|19.51|17.31|19.68|17.48|19.45|17.25|0
1733926800000|2024-12-11 14:20:00|19.5|17.3|19.46|17.26|19.53|17.33|19.46|17.26|0
1733927100000|2024-12-11 14:25:00|19.48|17.28|19.4|17.21|19.48|17.28|19.35|17.16|0
1733927400000|2024-12-11 14:30:00|19.43|17.23|19.32|17.13|19.57|17.37|19.29|17.11|0
1733927700000|2024-12-11 14:35:00|19.31|17.12|19.38|17.19|19.4|17.2|19.26|17.08|0
1733928000000|2024-12-11 14:40:00|19.37|17.18|19.3|17.12|19.37|17.18|19.24|17.06|0
1733928300000|2024-12-11 14:45:00|19.29|17.11|19.29|17.11|19.85|17.65|19.01|16.85|0
1733928600000|2024-12-11 14:50:00|19.01|16.86|18.92|16.78|19.03|16.87|18.89|16.75|0
1733928900000|2024-12-11 14:55:00|18.91|16.77|18.88|16.74|18.99|16.84|18.87|16.73|0
1733929200000|2024-12-11 15:00:00|18.9|16.76|18.94|16.8|19.02|16.87|18.9|16.76|0
1733929500000|2024-12-11 15:05:00|18.93|16.79|18.94|16.8|18.94|16.8|18.73|16.61|0
1733929800000|2024-12-11 15:10:00|18.93|16.78|18.78|16.65|18.93|16.78|18.75|16.63|0
1733930100000|2024-12-11 15:15:00|18.79|16.67|18.96|16.82|18.99|16.84|18.77|16.64|0
1733930400000|2024-12-11 15:20:00|18.98|16.83|19.03|16.87|19.1|16.93|18.91|16.77|0
1733930700000|2024-12-11 15:25:00|19.05|16.9|19.11|16.94|19.15|16.98|19|16.85|0
1733931000000|2024-12-11 15:30:00|19.09|16.93|19|16.85|19.12|16.96|18.99|16.84|0
1733931300000|2024-12-11 15:35:00|18.99|16.84|18.94|16.8|19.02|16.87|18.92|16.78|0
1733931600000|2024-12-11 15:40:00|18.93|16.79|18.72|16.6|19.05|16.89|18.72|16.6|0
1733931900000|2024-12-11 15:45:00|18.73|16.61|18.87|16.74|19|16.85|18.65|16.54|0
1733932200000|2024-12-11 15:50:00|18.86|16.73|19.02|16.87|19.07|16.91|18.82|16.69|0
1733932500000|2024-12-11 15:55:00|19.03|16.88|18.98|16.83|19.13|16.96|18.96|16.82|0
1733932800000|2024-12-11 16:00:00|18.96|16.82|19.06|16.9|19.11|16.95|18.96|16.82|0
1733933100000|2024-12-11 16:05:00|19.04|16.89|18.96|16.81|19.04|16.89|18.88|16.75|0
1733933400000|2024-12-11 16:10:00|18.97|16.83|18.85|16.72|18.97|16.83|18.85|16.72|0
1733933700000|2024-12-11 16:15:00|18.84|16.71|18.87|16.73|18.93|16.79|18.84|16.71|0
1733934000000|2024-12-11 16:20:00|18.85|16.72|18.73|16.61|18.89|16.75|18.73|16.61|0
1733934300000|2024-12-11 16:25:00|18.71|16.59|18.77|16.64|18.83|16.7|18.63|16.52|0
1733934600000|2024-12-11 16:30:00|18.76|16.66|18.77|16.65|18.81|16.68|18.75|16.62|0
1733934900000|2024-12-11 16:35:00|18.79|16.66|18.59|16.48|18.79|16.66|18.59|16.48|0
1733935200000|2024-12-11 16:40:00|18.58|16.47|18.57|16.47|18.69|16.58|18.55|16.45|0
1733935500000|2024-12-11 16:45:00|18.58|16.48|18.6|16.49|18.65|16.54|18.56|16.46|0
1733935800000|2024-12-11 16:50:00|18.59|16.48|18.67|16.56|18.71|16.6|18.59|16.48|0
1733936100000|2024-12-11 16:55:00|18.66|16.55|19.65|17.45|19.77|17.57|18.66|16.55|0
1733936400000|2024-12-11 17:00:00|19.64|17.44|19.51|17.31|19.66|17.46|19.47|17.27|0
1733936700000|2024-12-11 17:05:00|19.5|17.3|19.49|17.29|19.56|17.36|19.46|17.26|0
1733937000000|2024-12-11 17:10:00|19.51|17.31|19.52|17.32|19.54|17.34|19.43|17.23|0
1733937300000|2024-12-11 17:15:00|19.53|17.33|19.55|17.35|19.58|17.38|19.48|17.28|0
1733937600000|2024-12-11 17:20:00|19.54|17.34|19.98|17.78|20.02|17.82|19.53|17.33|0
1733937900000|2024-12-11 17:25:00|20|17.8|20.06|17.86|20.09|17.89|19.98|17.78|0
1733938200000|2024-12-11 17:30:00|20.05|17.85|20.06|17.86|20.12|17.92|20.02|17.82|0
1733938500000|2024-12-11 17:35:00|20.07|17.87|18.68|16.57|20.1|17.9|18.68|16.57|0
1733938800000|2024-12-11 17:40:00|18.7|16.58|18.58|16.47|18.7|16.58|18.57|16.47|0
1733939100000|2024-12-11 17:45:00|18.56|16.46|18.58|16.47|18.62|16.51|18.55|16.45|0
1733939400000|2024-12-11 17:50:00|18.56|16.46|18.6|16.49|18.64|16.53|18.55|16.45|0
1733939700000|2024-12-11 17:55:00|18.61|16.51|18.53|16.44|18.65|16.54|18.53|16.44|0
1733940000000|2024-12-11 18:00:00|18.52|16.42|18.44|16.35|18.52|16.42|18.37|16.29|0
1733940300000|2024-12-11 18:05:00|18.45|16.37|18.5|16.4|18.54|16.45|18.45|16.37|0
1733940600000|2024-12-11 18:10:00|18.49|16.41|18.54|16.44|18.58|16.48|18.49|16.4|0
1733940900000|2024-12-11 18:15:00|18.56|16.45|18.51|16.42|18.58|16.48|18.51|16.42|0
1733941200000|2024-12-11 18:20:00|18.5|16.41|18.51|16.42|18.57|16.46|18.5|16.41|0
1733941500000|2024-12-11 18:25:00|18.53|16.43|18.41|16.32|18.54|16.44|18.41|16.32|0
1733941800000|2024-12-11 18:30:00|18.42|16.34|18.45|16.36|18.48|16.39|18.37|16.29|0
1733942100000|2024-12-11 18:35:00|18.43|16.35|18.43|16.34|18.46|16.37|18.42|16.33|0
1733942400000|2024-12-11 18:40:00|18.44|16.36|18.51|16.41|18.56|16.46|18.43|16.34|0
1733942700000|2024-12-11 18:45:00|18.52|16.42|18.48|16.39|18.53|16.43|18.47|16.38|0
1733943000000|2024-12-11 18:50:00|18.49|16.4|18.63|16.52|18.67|16.56|18.49|16.4|0
1733943300000|2024-12-11 18:55:00|18.62|16.51|18.67|16.56|18.71|16.59|18.62|16.51|0
1733943600000|2024-12-11 19:00:00|18.68|16.57|18.7|16.58|18.71|16.59|18.58|16.48|0
1733943900000|2024-12-11 19:05:00|18.71|16.59|18.72|16.6|18.81|16.68|18.69|16.57|0
1733944200000|2024-12-11 19:10:00|18.73|16.61|18.69|16.58|18.75|16.62|18.62|16.51|0
1733944500000|2024-12-11 19:15:00|18.71|16.57|18.65|16.54|18.71|16.59|18.64|16.53|0
1733944800000|2024-12-11 19:20:00|18.67|16.55|18.65|16.54|18.73|16.61|18.61|16.51|0
1733945100000|2024-12-11 19:25:00|18.64|16.53|18.61|16.5|18.68|16.56|18.61|16.5|0
1733945400000|2024-12-11 19:30:00|18.62|16.51|18.6|16.49|18.66|16.55|18.56|16.46|0
1733945700000|2024-12-11 19:35:00|18.58|16.48|18.52|16.42|18.6|16.49|18.49|16.4|0
1733946000000|2024-12-11 19:40:00|18.5|16.41|18.58|16.48|18.59|16.49|18.46|16.37|0
1733946300000|2024-12-11 19:45:00|18.59|16.49|18.68|16.57|18.71|16.59|18.55|16.45|0
1733946600000|2024-12-11 19:50:00|18.7|16.58|18.68|16.57|18.72|16.6|18.62|16.51|0
1733946900000|2024-12-11 19:55:00|18.69|16.58|18.6|16.5|18.71|16.59|18.58|16.47|0
1733947200000|2024-12-11 20:00:00|18.61|16.51|18.55|16.45|18.63|16.52|18.52|16.43|0
1733947500000|2024-12-11 20:05:00|18.56|16.46|18.59|16.48|18.64|16.53|18.55|16.45|0
1733947800000|2024-12-11 20:10:00|18.6|16.49|18.56|16.46|18.62|16.52|18.54|16.45|0
1733948100000|2024-12-11 20:15:00|18.57|16.47|18.76|16.63|18.77|16.64|18.54|16.44|0
1733948400000|2024-12-11 20:20:00|18.77|16.64|18.78|16.65|18.79|16.67|18.76|16.63|0
1733948700000|2024-12-11 20:25:00|18.79|16.67|18.7|16.58|18.81|16.68|18.7|16.58|0
1733949000000|2024-12-11 20:30:00|18.71|16.59|18.8|16.67|18.82|16.69|18.71|16.59|0
1733949300000|2024-12-11 20:35:00|18.79|16.66|18.72|16.6|18.84|16.71|18.72|16.6|0
1733949600000|2024-12-11 20:40:00|18.74|16.62|18.85|16.72|18.85|16.72|18.74|16.61|0
1733949900000|2024-12-11 20:45:00|18.87|16.73|18.82|16.69|18.88|16.74|18.8|16.67|0
1733950200000|2024-12-11 20:50:00|18.84|16.71|18.93|16.79|18.94|16.8|18.81|16.68|0
1733950500000|2024-12-11 20:55:00|18.95|16.81|18.94|16.8|19.11|16.95|18.94|16.8|0
1733950800000|2024-12-11 21:00:00|18.97|16.82|19.19|17.02|19.2|17.03|18.97|16.82|0
1733951100000|2024-12-11 21:05:00|19.23|17.05|19.24|17.06|19.27|17.09|19.14|16.97|0
1733951400000|2024-12-11 21:10:00|19.23|17.05|19.21|17.04|19.23|17.05|19.19|17.02|0
1733951700000|2024-12-11 21:15:00|19.23|17.05|19.03|16.87|19.24|17.06|19|16.85|0
1733952000000|2024-12-11 21:20:00|19.04|16.89|19.05|16.9|19.05|16.9|19.01|16.86|0
1733952300000|2024-12-11 21:25:00|19.07|16.91|19.02|16.87|19.09|16.93|19.02|16.87|0
1733952600000|2024-12-11 21:30:00|19.04|16.88|19.02|16.87|19.05|16.89|19.01|16.86|0
1733952900000|2024-12-11 21:35:00|19.03|16.88|19.03|16.88|19.05|16.89|19.02|16.87|0
1733953200000|2024-12-11 21:40:00|19.05|16.89|19.02|16.87|19.05|16.89|19.02|16.87|0
1733953500000|2024-12-11 21:45:00|19.03|16.88|19.03|16.88|19.05|16.89|19.02|16.87|0
1733953800000|2024-12-11 21:50:00|19.05|16.89|19.07|16.91|19.08|16.92|19.04|16.89|0
1733954100000|2024-12-11 21:55:00|19.06|16.9|19.05|16.89|19.07|16.91|19.04|16.89|0
1733954400000|2024-12-11 22:00:00|19.04|16.88|19.04|16.89|19.06|16.9|19.04|16.88|0
1733954700000|2024-12-11 22:05:00|19.02|16.88|19.01|16.86|19.04|16.88|19.01|16.86|0
1733955000000|2024-12-11 22:10:00|19.04|16.88|19.04|16.88|19.04|16.88|19.02|16.87|0
1733955300000|2024-12-11 22:15:00|19.03|16.87|19.04|16.89|19.06|16.9|19.03|16.87|0
1733955600000|2024-12-11 22:20:00|19.06|16.88|19.02|16.87|19.06|16.91|19.02|16.87|0
1733955900000|2024-12-11 22:25:00||16.86||16.87||16.87||16.86|0
1733956200000|2024-12-11 22:30:00|19.04|16.89|19.04|16.89|19.04|16.89|19.04|16.89|0
1733956500000|2024-12-11 22:35:00|19.05|16.88|19.05|16.89|19.05|16.89|19.05|16.88|0
1733957100000|2024-12-11 22:45:00|19.04||19.04||19.04||19.04||0
1733957400000|2024-12-11 22:50:00|19.03|16.88|19.02|16.87|19.03|16.88|19.02|16.87|0
1733957700000|2024-12-11 22:55:00|19.01|16.86|19.03|16.88|19.03|16.88|19.01|16.85|0
1733958000000|2024-12-11 23:00:00|19.06|16.9|19.04|16.88|19.13|16.96|19|16.85|0
1733958300000|2024-12-11 23:05:00|19.02|16.87|19.03|16.88|19.06|16.9|19|16.84|0
1733958600000|2024-12-11 23:10:00|19.05|16.89|18.98|16.83|19.05|16.89|18.98|16.83|0
1733958900000|2024-12-11 23:15:00|18.99|16.84|19|16.85|19.02|16.86|18.98|16.83|0
1733959200000|2024-12-11 23:20:00|19.02|16.86|19.1|16.93|19.11|16.95|19|16.85|0
1733959500000|2024-12-11 23:25:00|19.08|16.92|19.08|16.92|19.12|16.96|19.08|16.92|0
1733959800000|2024-12-11 23:30:00|19.09|16.93|19.04|16.88|19.09|16.93|19.03|16.87|0
1733960100000|2024-12-11 23:35:00|19.03|16.87|19.08|16.92|19.09|16.93|19.03|16.87|0
1733960400000|2024-12-11 23:40:00|19.09|16.93|19.1|16.94|19.1|16.94|19.08|16.92|0
1733960700000|2024-12-11 23:45:00|19.09|16.93|19.05|16.89|19.09|16.93|19.05|16.89|0
1733961000000|2024-12-11 23:50:00|19.04|16.88|19.03|16.88|19.05|16.89|19.03|16.88|0
1733961300000|2024-12-11 23:55:00|19.05|16.89|19.04|16.89|19.07|16.91|19.03|16.88|0
1733961600000|2024-12-12 00:00:00|19.07|16.91|19.04|16.89|19.07|16.91|19.02|16.86|0
1733961900000|2024-12-12 00:05:00|19.06|16.9|19.07|16.91|19.07|16.91|19.04|16.89|0
1733962200000|2024-12-12 00:10:00|19.08|16.92|19.07|16.91|19.09|16.93|19.07|16.91|0
1733962500000|2024-12-12 00:15:00|19.09|16.93|19.15|16.98|19.15|16.98|19.09|16.93|0
1733962800000|2024-12-12 00:20:00|19.14|16.97|19.17|17|19.18|17.01|19.13|16.97|0
1733963100000|2024-12-12 00:25:00|19.16|16.99|19.18|17.01|19.18|17.01|19.13|16.96|0
1733963400000|2024-12-12 00:30:00|19.16|17|19.15|16.99|19.18|17.01|19.13|16.97|0
1733963700000|2024-12-12 00:35:00|19.16|16.98|19.14|16.97|19.18|17.01|19.14|16.97|0
1733964000000|2024-12-12 00:40:00|19.15|16.98|19.19|17.02|19.19|17.02|19.15|16.98|0
1733964300000|2024-12-12 00:45:00|19.2|17.03|19.2|17.03|19.2|17.03|19.18|17.01|0
1733964600000|2024-12-12 00:50:00|19.22|17.04|19.24|17.06|19.28|17.1|19.22|17.04|0
1733964900000|2024-12-12 00:55:00|19.23|17.05|19.15|16.98|19.23|17.05|19.15|16.98|0
1733965200000|2024-12-12 01:00:00|19.13|16.97|19.16|16.99|19.16|16.99|19.12|16.95|0
1733965500000|2024-12-12 01:05:00|19.14|16.98|19.12|16.95|19.17|17|19.12|16.95|0
1733965800000|2024-12-12 01:10:00|19.1|16.96|19.07|16.92|19.12|16.96|19.07|16.92|0
1733966100000|2024-12-12 01:15:00|19.09|16.93|19.13|16.96|19.13|16.96|19.09|16.93|0
1733966400000|2024-12-12 01:20:00|19.11|16.95|19.81|17.57|19.81|17.57|19.1|16.94|0
1733966700000|2024-12-12 01:25:00|19.82|17.58|19.78|17.54|19.82|17.58|19.78|17.54|0
1733967000000|2024-12-12 01:30:00|19.76|17.56|19.78|17.58|19.8|17.6|19.76|17.56|0
1733967300000|2024-12-12 01:35:00|19.77|17.57|19.78|17.58|19.81|17.61|19.77|17.57|0
1733967600000|2024-12-12 01:40:00|19.77|17.57|19.79|17.59|19.8|17.6|19.77|17.57|0
1733967900000|2024-12-12 01:45:00|19.81|17.61|19.83|17.63|19.83|17.63|19.8|17.6|0
1733968200000|2024-12-12 01:50:00|19.84|17.64|19.86|17.66|19.91|17.71|19.84|17.64|0
1733968500000|2024-12-12 01:55:00|19.87|17.67|19.87|17.67|19.88|17.68|19.86|17.66|0
1733968800000|2024-12-12 02:00:00|19.85|17.65|19.83|17.63|19.85|17.65|19.79|17.59|0
1733969100000|2024-12-12 02:05:00|19.84|17.64|19.88|17.68|19.88|17.68|19.83|17.63|0
1733969400000|2024-12-12 02:10:00|19.89|17.69|19.84|17.64|19.89|17.69|19.84|17.64|0
1733969700000|2024-12-12 02:15:00|19.82|17.62|19.84|17.64|19.86|17.66|19.82|17.62|0
1733970000000|2024-12-12 02:20:00|19.82|17.62|19.83|17.63|19.84|17.64|19.81|17.61|0
1733970300000|2024-12-12 02:25:00|19.82|17.62|19.81|17.61|19.83|17.63|19.79|17.59|0
1733970600000|2024-12-12 02:30:00|19.82|17.62|19.83|17.63|19.83|17.63|19.82|17.62|0
1733970900000|2024-12-12 02:35:00|19.82|17.62|19.8|17.6|19.82|17.62|19.79|17.59|0
1733971200000|2024-12-12 02:40:00|19.81|17.61|19.8|17.6|19.82|17.62|19.8|17.6|0
1733971500000|2024-12-12 02:45:00|19.81|17.61|19.87|17.67|19.87|17.67|19.81|17.61|0
1733971800000|2024-12-12 02:50:00|19.88|17.68|19.86|17.66|19.89|17.69|19.85|17.65|0
1733972100000|2024-12-12 02:55:00|19.85|17.65|19.86|17.66|19.89|17.69|19.85|17.65|0
1733972400000|2024-12-12 03:00:00|19.85|17.65|19.84|17.64|19.86|17.66|19.81|17.61|0
1733972700000|2024-12-12 03:05:00|19.82|17.62|19.82|17.62|19.85|17.65|19.82|17.62|0
1733973000000|2024-12-12 03:10:00|19.83|17.63|19.85|17.65|19.85|17.65|19.82|17.62|0
1733973300000|2024-12-12 03:15:00|19.84|17.64|19.84|17.64|19.84|17.64|19.83|17.63|0
1733973600000|2024-12-12 03:20:00|19.83|17.63|19.85|17.65|19.87|17.67|19.83|17.63|0
1733973900000|2024-12-12 03:25:00|19.84|17.64|19.81|17.61|19.85|17.65|19.8|17.6|0
1733974200000|2024-12-12 03:30:00|19.83|17.63|19.8|17.6|19.84|17.64|19.8|17.6|0
1733974500000|2024-12-12 03:35:00|19.79|17.59|19.84|17.64|19.84|17.64|19.79|17.59|0
1733974800000|2024-12-12 03:40:00|19.85|17.65|19.86|17.66|19.86|17.66|19.85|17.65|0
1733975100000|2024-12-12 03:45:00|19.85|17.65|19.83|17.63|19.86|17.66|19.83|17.63|0
1733975400000|2024-12-12 03:50:00|19.84|17.64|19.81|17.61|19.84|17.64|19.81|17.61|0
1733975700000|2024-12-12 03:55:00|19.82|17.62|19.79|17.59|19.82|17.62|19.79|17.59|0
1733976000000|2024-12-12 04:00:00|19.81|17.61|19.8|17.6|19.81|17.61|19.79|17.59|0
1733976300000|2024-12-12 04:05:00|19.79|17.59|19.79|17.59|19.8|17.6|19.79|17.59|0
1733976600000|2024-12-12 04:10:00|19.78|17.58|19.78|17.58|19.78|17.58|19.76|17.56|0
1733976900000|2024-12-12 04:15:00|19.79|17.59|19.8|17.6|19.81|17.61|19.78|17.58|0
1733977200000|2024-12-12 04:20:00|19.79|17.59|19.76|17.56|19.79|17.59|19.76|17.56|0
1733977500000|2024-12-12 04:25:00|19.77|17.57|19.77|17.57|19.77|17.57|19.76|17.56|0
1733977800000|2024-12-12 04:30:00|19.78|17.58|19.76|17.56|19.78|17.58|19.76|17.56|0
1733978100000|2024-12-12 04:35:00|19.74|17.54|19.74|17.54|19.75|17.55|19.74|17.54|0
1733978400000|2024-12-12 04:40:00|19.73|17.53|19.73|17.53|19.74|17.54|19.73|17.53|0
1733978700000|2024-12-12 04:45:00|19.74|17.54|19.75|17.55|19.75|17.55|19.73|17.53|0
1733979000000|2024-12-12 04:50:00|19.74|17.54|19.74|17.54|19.74|17.54|19.74|17.54|0
1733979300000|2024-12-12 04:55:00|19.72|17.52|19.74|17.54|19.74|17.54|19.72|17.52|0
1733979600000|2024-12-12 05:00:00|19.72|17.52|19.73|17.53|19.73|17.53|19.71|17.51|0
1733979900000|2024-12-12 05:05:00|19.72|17.52|19.75|17.55|19.76|17.56|19.72|17.52|0
1733980200000|2024-12-12 05:10:00|19.73|17.53|19.74|17.54|19.75|17.55|19.73|17.53|0
1733980500000|2024-12-12 05:15:00|19.76|17.56|19.74|17.54|19.76|17.56|19.73|17.53|0
1733980800000|2024-12-12 05:20:00|19.73|17.53|19.73|17.53|19.76|17.56|19.73|17.53|0
1733981400000|2024-12-12 05:30:00|19.71|17.51|19.69|17.49|19.71|17.51|19.69|17.49|0
1733981700000|2024-12-12 05:35:00|19.7|17.5|19.69|17.49|19.7|17.5|19.67|17.47|0
1733982000000|2024-12-12 05:40:00|19.7|17.5|19.68|17.48|19.72|17.52|19.68|17.48|0
1733982300000|2024-12-12 05:45:00|19.67|17.47|19.66|17.46|19.67|17.47|19.66|17.46|0
1733982600000|2024-12-12 05:50:00|19.64|17.44|19.66|17.46|19.67|17.47|19.63|17.43|0
1733982900000|2024-12-12 05:55:00|19.65|17.45|19.64|17.44|19.65|17.45|19.64|17.44|0
1733983200000|2024-12-12 06:00:00|19.63|17.43|19.67|17.47|19.67|17.47|19.59|17.39|0
1733983500000|2024-12-12 06:05:00|19.65|17.45|19.66|17.46|19.68|17.48|19.65|17.45|0
1733983800000|2024-12-12 06:10:00|19.65|17.45|19.66|17.46|19.66|17.46|19.64|17.44|0
1733984100000|2024-12-12 06:15:00|19.65|17.45|19.64|17.44|19.65|17.45|19.64|17.44|0
1733984400000|2024-12-12 06:20:00|19.65|17.45|19.67|17.47|19.69|17.49|19.65|17.45|0
1733984700000|2024-12-12 06:25:00|19.69|17.49|19.68|17.48|19.69|17.49|19.67|17.47|0
1733985000000|2024-12-12 06:30:00|19.7|17.5|19.72|17.52|19.72|17.52|19.7|17.5|0
1733985300000|2024-12-12 06:35:00|19.73|17.53|19.72|17.52|19.73|17.53|19.71|17.51|0
1733985600000|2024-12-12 06:40:00|19.73|17.53|19.73|17.53|19.74|17.54|19.73|17.53|0
1733985900000|2024-12-12 06:45:00|19.74|17.54|19.74|17.54|19.78|17.58|19.74|17.54|0
1733986200000|2024-12-12 06:50:00|19.75|17.55|19.38|17.18|19.75|17.55|19.36|17.17|0
1733986500000|2024-12-12 06:55:00|19.39|17.19|19.37|17.18|19.39|17.19|19.36|17.17|0
1733986800000|2024-12-12 07:00:00|19.39|17.19|19.37|17.18|19.45|17.25|19.36|17.17|0
1733987100000|2024-12-12 07:05:00|19.38|17.19|19.33|17.14|19.39|17.19|19.33|17.14|0
1733987400000|2024-12-12 07:10:00|19.34|17.15|19.33|17.14|19.37|17.18|19.33|17.14|0
1733987700000|2024-12-12 07:15:00|19.34|17.15|19.37|17.18|19.37|17.18|19.33|17.14|0
1733988000000|2024-12-12 07:20:00|19.35|17.16|19.37|17.17|19.37|17.17|19.35|17.16|0
1733988300000|2024-12-12 07:25:00|19.38|17.18|19.39|17.2|19.39|17.2|19.37|17.17|0
1733988600000|2024-12-12 07:30:00|19.38|17.18|19.36|17.17|19.39|17.2|19.36|17.17|0
1733988900000|2024-12-12 07:35:00|19.37|17.18|19.38|17.18|19.39|17.19|19.36|17.17|0
1733989200000|2024-12-12 07:40:00|19.37|17.19|19.43|17.23|19.43|17.23|19.37|17.18|0
1733989500000|2024-12-12 07:45:00|19.44|17.24|19.4|17.2|19.44|17.24|19.4|17.2|0
1733989800000|2024-12-12 07:50:00|19.39|17.19|19.45|17.25|19.46|17.26|19.38|17.19|0
1733990100000|2024-12-12 07:55:00|19.46|17.26|19.44|17.24|19.48|17.28|19.44|17.24|0
1733990400000|2024-12-12 08:00:00|19.45|17.25|19.33|17.14|19.45|17.25|19.31|17.13|0
1733990700000|2024-12-12 08:05:00|19.34|17.15|19.37|17.17|19.39|17.2|19.34|17.15|0
1733991000000|2024-12-12 08:10:00|19.39|17.2|19.39|17.2|19.39|17.2|19.36|17.17|0
1733991300000|2024-12-12 08:15:00|19.38|17.18|19.38|17.18|19.4|17.21|19.36|17.17|0
1733991600000|2024-12-12 08:20:00|19.39|17.19|19.37|17.18|19.39|17.19|19.36|17.17|0
1733991900000|2024-12-12 08:25:00|19.39|17.19|19.39|17.19|19.43|17.23|19.39|17.19|0
1733992200000|2024-12-12 08:30:00|19.32|17.13|19.43|17.23|19.44|17.24|19.29|17.11|0
1733992500000|2024-12-12 08:35:00|19.41|17.21|19.46|17.26|19.46|17.26|19.41|17.21|0
1733992800000|2024-12-12 08:40:00|19.48|17.28|19.45|17.25|19.5|17.3|19.45|17.25|0
1733993100000|2024-12-12 08:45:00|19.46|17.26|19.43|17.23|19.46|17.26|19.42|17.22|0
1733993400000|2024-12-12 08:50:00|19.44|17.24|19.43|17.23|19.46|17.26|19.42|17.22|0
1733993700000|2024-12-12 08:55:00|19.44|17.24|19.44|17.24|19.46|17.26|19.42|17.22|0
1733994000000|2024-12-12 09:00:00|19.43|17.23|19.39|17.19|19.43|17.23|19.36|17.17|0
1733994300000|2024-12-12 09:05:00|19.4|17.2|19.43|17.23|19.43|17.23|19.36|17.17|0
1733994600000|2024-12-12 09:10:00|19.41|17.22|19.41|17.21|19.47|17.27|19.4|17.2|0
1733994900000|2024-12-12 09:15:00|19.4|17.2|19.4|17.2|19.45|17.25|19.4|17.2|0
1733995200000|2024-12-12 09:20:00|19.38|17.19|19.37|17.18|19.38|17.19|19.34|17.15|0
1733995500000|2024-12-12 09:25:00|19.4|17.2|19.43|17.23|19.44|17.24|19.38|17.19|0
1733995800000|2024-12-12 09:30:00|19.45|17.25|19.46|17.26|19.49|17.29|19.45|17.25|0
1733996100000|2024-12-12 09:35:00|19.45|17.25|19.46|17.26|19.47|17.27|19.43|17.23|0
1733996400000|2024-12-12 09:40:00|19.45|17.25|19.47|17.27|19.48|17.28|19.44|17.24|0
1733996700000|2024-12-12 09:45:00|19.26|17.08|19.39|17.2|19.44|17.24|19.24|17.07|0
1733997000000|2024-12-12 09:50:00|19.41|17.21|19.41|17.21|19.42|17.22|19.38|17.18|0
1733997300000|2024-12-12 09:55:00|19.4|17.22|19.43|17.23|19.47|17.27|19.4|17.22|0
1733997600000|2024-12-12 10:00:00|19.44|17.24|19.42|17.22|19.46|17.26|19.42|17.22|0
1733997900000|2024-12-12 10:05:00|19.4|17.21|19.44|17.24|19.44|17.24|19.39|17.19|0
1733998200000|2024-12-12 10:10:00|19.43|17.23|19.41|17.21|19.46|17.26|19.41|17.21|0
1733998500000|2024-12-12 10:15:00|19.4|17.2|19.42|17.23|19.42|17.23|19.38|17.19|0
1733998800000|2024-12-12 10:20:00|19.41|17.22|19.36|17.16|19.42|17.22|19.36|17.16|0
1733999100000|2024-12-12 10:25:00|19.34|17.15|19.31|17.13|19.34|17.15|19.29|17.1|0
1733999400000|2024-12-12 10:30:00|19.32|17.14|19.33|17.14|19.35|17.16|19.31|17.13|0
1733999700000|2024-12-12 10:35:00|19.34|17.15|19.36|17.17|19.36|17.17|19.34|17.15|0
1734000000000|2024-12-12 10:40:00|19.35|17.16|19.32|17.13|19.35|17.16|19.31|17.12|0
1734000300000|2024-12-12 10:45:00|19.34|17.15|19.37|17.18|19.37|17.18|19.33|17.15|0
1734000600000|2024-12-12 10:50:00|19.36|17.17|19.37|17.18|19.39|17.19|19.35|17.16|0
1734000900000|2024-12-12 10:55:00|19.36|17.17|19.36|17.17|19.37|17.18|19.34|17.15|0
1734001200000|2024-12-12 11:00:00|19.35|17.16|19.36|17.16|19.36|17.17|19.32|17.13|0
1734001500000|2024-12-12 11:05:00|19.34|17.17|19.38|17.19|19.4|17.2|19.26|17.08|0
1734001800000|2024-12-12 11:10:00|19.37|17.18|19.5|17.3|19.5|17.3|19.37|17.18|0
1734002100000|2024-12-12 11:15:00|19.51|17.31|19.43|17.23|19.52|17.32|19.43|17.23|0
1734002400000|2024-12-12 11:20:00|19.42|17.22|19.46|17.26|19.46|17.26|19.4|17.21|0
1734002700000|2024-12-12 11:25:00|19.44|17.24|19.43|17.23|19.48|17.28|19.43|17.23|0
1734003000000|2024-12-12 11:30:00|19.42|17.22|19.37|17.18|19.42|17.22|19.36|17.17|0
1734003300000|2024-12-12 11:35:00|19.39|17.19|19.37|17.18|19.39|17.19|19.36|17.17|0
1734003600000|2024-12-12 11:40:00|19.36|17.17|19.37|17.18|19.4|17.2|19.36|17.17|0
1734003900000|2024-12-12 11:45:00|19.38|17.19|19.38|17.19|19.38|17.19|19.36|17.17|0
1734004200000|2024-12-12 11:50:00|19.37|17.18|19.35|17.16|19.41|17.21|19.35|17.16|0
1734004500000|2024-12-12 11:55:00|19.37|17.17|19.43|17.23|19.43|17.23|19.37|17.17|0
1734004800000|2024-12-12 12:00:00|19.41|17.21|19.44|17.24|19.47|17.27|19.39|17.2|0
1734005100000|2024-12-12 12:05:00|19.43|17.23|19.35|17.16|19.43|17.23|19.32|17.14|0
1734005400000|2024-12-12 12:10:00|19.34|17.15|19.31|17.12|19.35|17.16|19.29|17.11|0
1734005700000|2024-12-12 12:15:00|19.33|17.13|19.31|17.12|19.35|17.16|19.31|17.12|0
1734006000000|2024-12-12 12:20:00|19.32|17.13|19.3|17.12|19.33|17.14|19.3|17.12|0
1734006300000|2024-12-12 12:25:00|19.32|17.13|19.33|17.14|19.36|17.17|19.29|17.11|0
1734006600000|2024-12-12 12:30:00|19.32|17.13|19.44|17.24|19.46|17.26|19.32|17.13|0
1734006900000|2024-12-12 12:35:00|19.45|17.25|19.38|17.19|19.46|17.26|19.37|17.17|0
1734007200000|2024-12-12 12:40:00|19.39|17.2|19.46|17.26|19.47|17.27|19.39|17.19|0
1734007500000|2024-12-12 12:45:00|19.47|17.27|19.4|17.21|19.47|17.27|19.38|17.18|0
1734007800000|2024-12-12 12:50:00|19.41|17.22|19.48|17.28|19.49|17.29|19.4|17.21|0
1734008100000|2024-12-12 12:55:00|19.49|17.29|19.47|17.27|19.51|17.31|19.45|17.25|0
1734008400000|2024-12-12 13:00:00|19.48|17.28|19.59|17.39|19.61|17.41|19.45|17.25|0
1734008700000|2024-12-12 13:05:00|19.58|17.38|19.45|17.25|19.58|17.38|19.44|17.24|0
1734009000000|2024-12-12 13:10:00|19.48|17.28|19.08|16.92|19.49|17.29|19.06|16.9|0
1734009300000|2024-12-12 13:15:00|19.09|16.93|19|16.85|19.09|16.93|19|16.85|0
1734009600000|2024-12-12 13:20:00|18.99|16.84|18.96|16.81|19.03|16.87|18.92|16.78|0
1734009900000|2024-12-12 13:25:00|18.95|16.8|18.97|16.82|19.01|16.86|18.95|16.8|0
1734010200000|2024-12-12 13:30:00|19.01|16.85|19.27|17.08|19.29|17.11|18.78|16.65|0
1734010500000|2024-12-12 13:35:00|19.28|17.1|18.96|16.82|19.55|17.35|18.88|16.74|0
1734010800000|2024-12-12 13:40:00|18.95|16.8|18.83|16.7|19.02|16.86|18.77|16.65|0
1734011100000|2024-12-12 13:45:00|18.81|16.68|18.81|16.68|18.87|16.73|18.72|16.6|0
1734011400000|2024-12-12 13:50:00|18.8|16.67|18.81|16.68|18.86|16.73|18.73|16.61|0
1734011700000|2024-12-12 13:55:00|18.8|16.67|18.8|16.67|18.89|16.75|18.78|16.66|0
1734012000000|2024-12-12 14:00:00|18.78|16.66|18.88|16.74|19.02|16.87|18.72|16.6|0
1734012300000|2024-12-12 14:05:00|18.9|16.76|18.86|16.73|18.93|16.79|18.82|16.69|0
1734012600000|2024-12-12 14:10:00|18.87|16.74|19.06|16.9|19.06|16.9|18.84|16.71|0
1734012900000|2024-12-12 14:15:00|19.07|16.91|18.99|16.84|19.09|16.92|18.94|16.79|0
1734013200000|2024-12-12 14:20:00|19|16.85|18.9|16.76|19.02|16.87|18.88|16.74|0
1734013500000|2024-12-12 14:25:00|18.92|16.78|18.72|16.6|18.96|16.82|18.7|16.58|0
1734013800000|2024-12-12 14:30:00|18.74|16.62|19.07|16.91|19.09|16.93|18.72|16.6|0
1734014100000|2024-12-12 14:35:00|19.04|16.88|18.99|16.84|19.09|16.93|18.91|16.77|0
1734014400000|2024-12-12 14:40:00|19.03|16.87|18.84|16.7|19.09|16.93|18.81|16.68|0
1734014700000|2024-12-12 14:45:00|18.86|16.73|19.1|16.94|19.1|16.94|18.85|16.72|0
1734015000000|2024-12-12 14:50:00|19.23|17.05|19.27|17.09|19.3|17.11|19.11|16.95|0
1734015300000|2024-12-12 14:55:00|19.28|17.1|19.11|16.94|19.32|17.14|19.07|16.91|0
1734015600000|2024-12-12 15:00:00|19.08|16.92|19.27|17.09|19.33|17.15|19.05|16.9|0
1734015900000|2024-12-12 15:05:00|19.28|17.08|19.45|17.25|19.5|17.3|19.23|17.05|0
1734016200000|2024-12-12 15:10:00|19.44|17.24|19.48|17.28|19.63|17.43|19.41|17.22|0
1734016500000|2024-12-12 15:15:00|19.49|17.29|19.22|17.04|19.57|17.37|19.22|17.04|0
1734016800000|2024-12-12 15:20:00|19.23|17.06|19.09|16.92|19.34|17.15|19.03|16.88|0
1734017100000|2024-12-12 15:25:00|19.07|16.91|18.87|16.73|19.11|16.95|18.83|16.7|0
1734017400000|2024-12-12 15:30:00|18.88|16.75|18.86|16.72|18.91|16.77|18.75|16.63|0
1734017700000|2024-12-12 15:35:00|18.84|16.71|18.72|16.6|18.87|16.73|18.67|16.56|0
1734018000000|2024-12-12 15:40:00|18.74|16.61|18.95|16.8|19.01|16.86|18.68|16.57|0
1734018300000|2024-12-12 15:45:00|18.96|16.81|18.85|16.72|18.99|16.84|18.78|16.65|0
1734018600000|2024-12-12 15:50:00|18.86|16.73|18.89|16.75|18.96|16.81|18.82|16.69|0
1734018900000|2024-12-12 15:55:00|18.88|16.74|18.76|16.63|18.88|16.74|18.73|16.61|0
1734019200000|2024-12-12 16:00:00|18.74|16.62|18.64|16.53|18.83|16.7|18.58|16.48|0
1734019500000|2024-12-12 16:05:00|18.62|16.51|18.67|16.56|18.69|16.57|18.57|16.47|0
1734019800000|2024-12-12 16:10:00|18.66|16.55|18.71|16.59|18.71|16.59|18.57|16.47|0
1734020100000|2024-12-12 16:15:00|18.7|16.58|18.82|16.69|19.05|16.89|18.59|16.49|0
1734020400000|2024-12-12 16:20:00|18.81|16.68|18.9|16.76|18.99|16.84|18.81|16.68|0
1734020700000|2024-12-12 16:25:00|18.89|16.75|18.94|16.79|18.95|16.81|18.85|16.71|0
1734021000000|2024-12-12 16:30:00|18.92|16.78|19.02|16.86|19.04|16.89|18.92|16.78|0
1734021300000|2024-12-12 16:35:00|19.03|16.87|19.08|16.92|19.08|16.92|18.97|16.83|0
1734021600000|2024-12-12 16:40:00|19.09|16.93|19.17|17|19.23|17.05|19.09|16.93|0
1734021900000|2024-12-12 16:45:00|19.16|16.99|19.22|17.05|19.45|17.25|19.16|16.99|0
1734022200000|2024-12-12 16:50:00|19.21|17.04|19.36|17.17|19.4|17.2|19.21|17.04|0
1734022500000|2024-12-12 16:55:00|19.34|17.15|19.51|17.31|19.51|17.31|19.3|17.12|0
1734022800000|2024-12-12 17:00:00|19.5|17.3|19.22|17.04|19.51|17.31|19.22|17.04|0
1734023100000|2024-12-12 17:05:00|19.23|17.06|19.1|16.94|19.25|17.07|19.08|16.92|0
1734023400000|2024-12-12 17:10:00|19.08|16.92|19.06|16.9|19.11|16.95|19.02|16.86|0
1734023700000|2024-12-12 17:15:00|19.02|16.86|19|16.85|19.02|16.86|18.92|16.78|0
1734024000000|2024-12-12 17:20:00|18.99|16.84|19.15|16.98|19.2|17.03|18.96|16.81|0
1734024300000|2024-12-12 17:25:00|19.16|16.99|19.01|16.86|19.16|16.99|18.71|16.6|0
1734024600000|2024-12-12 17:30:00|19.03|16.87|19.23|17.05|19.25|17.07|18.99|16.84|0
1734024900000|2024-12-12 17:35:00|19.24|17.06|19.14|16.98|19.35|17.16|19.13|16.96|0
1734025200000|2024-12-12 17:40:00|19.17|17|19.21|17.03|19.3|17.12|19.17|17|0
1734025500000|2024-12-12 17:45:00|19.12|16.95|19.11|16.95|19.15|16.99|19.05|16.89|0
1734025800000|2024-12-12 17:50:00|19.12|16.96|19.1|16.94|19.23|17.06|19.1|16.94|0
1734026100000|2024-12-12 17:55:00|19.09|16.92|18.86|16.72|19.09|16.92|18.83|16.7|0
1734026400000|2024-12-12 18:00:00|18.87|16.73|19.02|16.86|19.02|16.86|18.82|16.69|0
1734026700000|2024-12-12 18:05:00|19.01|16.89|18.87|16.73|19.04|16.89|18.87|16.73|0
1734027000000|2024-12-12 18:10:00|18.85|16.72|18.85|16.72|19.03|16.87|18.84|16.71|0
1734027300000|2024-12-12 18:15:00|18.87|16.73|18.83|16.69|18.96|16.81|18.83|16.69|0
1734027600000|2024-12-12 18:20:00|18.84|16.71|18.82|16.69|18.9|16.76|18.8|16.67|0
1734027900000|2024-12-12 18:25:00|18.84|16.7|18.99|16.84|19.02|16.87|18.77|16.65|0
1734028200000|2024-12-12 18:30:00|19.01|16.86|19.14|16.97|19.14|16.97|18.99|16.84|0
1734028500000|2024-12-12 18:35:00|19.15|16.99|19.18|17.01|19.31|17.13|19.15|16.98|0
1734028800000|2024-12-12 18:40:00|19.19|17.02|19.27|17.09|19.3|17.11|19.11|16.95|0
1734029100000|2024-12-12 18:45:00|19.28|17.1|19.2|17.03|19.29|17.11|19.2|17.03|0
1734029400000|2024-12-12 18:50:00|19.18|17|19.27|17.09|19.31|17.12|19.18|17|0
1734029700000|2024-12-12 18:55:00|19.28|17.1|19.4|17.21|19.42|17.22|19.24|17.06|0
1734030000000|2024-12-12 19:00:00|19.42|17.22|19.76|17.56|19.89|17.69|19.16|16.99|0
1734030300000|2024-12-12 19:05:00|19.75|17.55|19.85|17.65|19.87|17.67|19.69|17.49|0
1734030600000|2024-12-12 19:10:00|19.83|17.63|19.94|17.74|19.95|17.75|19.73|17.53|0
1734030900000|2024-12-12 19:15:00|19.92|17.72|20.03|17.83|20.05|17.85|19.9|17.7|0
1734031200000|2024-12-12 19:20:00|20.07|17.87|20.21|18.01|20.36|18.16|20.04|17.84|0
1734031500000|2024-12-12 19:25:00|20.22|18.02|20.3|18.1|20.31|18.11|20.12|17.92|0
1734031800000|2024-12-12 19:30:00|20.31|18.11|20.17|17.97|20.31|18.11|20.13|17.93|0
1734032100000|2024-12-12 19:35:00|20.18|17.98|20.06|17.86|20.22|18.02|20.05|17.85|0
1734032400000|2024-12-12 19:40:00|20.05|17.85|20.11|17.91|20.24|18.04|20.05|17.85|0
1734032700000|2024-12-12 19:45:00|20.12|17.92|20.16|17.96|20.2|18|20.03|17.83|0
1734033000000|2024-12-12 19:50:00|20.18|17.98|20.2|18|20.29|18.09|20.11|17.91|0
1734033300000|2024-12-12 19:55:00|20.19|17.99|20.19|17.99|20.29|18.09|20.15|17.95|0
1734033600000|2024-12-12 20:00:00|20.24|18.04|20.29|18.09|20.32|18.12|20.19|17.99|0
1734033900000|2024-12-12 20:05:00|20.28|18.08|20.35|18.15|20.44|18.24|20.07|17.87|0
1734034200000|2024-12-12 20:10:00|20.36|18.16|20.46|18.26|20.52|18.32|20.35|18.15|0
1734034500000|2024-12-12 20:15:00|20.48|18.28|20.42|18.22|20.48|18.28|20.34|18.14|0
1734034800000|2024-12-12 20:20:00|20.44|18.24|20.45|18.25|20.46|18.26|20.34|18.14|0
1734035100000|2024-12-12 20:25:00|20.43|18.23|20.45|18.25|20.51|18.31|20.39|18.19|0
1734035400000|2024-12-12 20:30:00|20.41|18.21|20.23|18.03|20.45|18.25|20.23|18.03|0
1734035700000|2024-12-12 20:35:00|20.24|18.04|20.32|18.12|20.32|18.12|20.23|18.03|0
1734036000000|2024-12-12 20:40:00|20.39|18.19|20.18|17.98|20.44|18.24|20.18|17.98|0
1734036300000|2024-12-12 20:45:00|20.16|17.96|20.17|17.97|20.19|17.99|20.03|17.83|0
1734036600000|2024-12-12 20:50:00|20.15|17.95|20.35|18.15|20.35|18.15|20.03|17.83|0
1734036900000|2024-12-12 20:55:00|20.36|18.16|20.5|18.3|20.5|18.3|20.36|18.16|0
1734037200000|2024-12-12 21:00:00|20.52|18.32|20.64|18.44|20.68|18.48|20.52|18.32|0
1734037500000|2024-12-12 21:05:00|20.65|18.45|20.61|18.41|20.69|18.49|20.58|18.38|0
1734037800000|2024-12-12 21:10:00|20.62|18.42|20.68|18.48|20.73|18.53|20.62|18.42|0
1734038100000|2024-12-12 21:15:00|20.75|18.4|20.49|18.17|20.84|18.48|20.48|18.16|0
1734038400000|2024-12-12 21:20:00|20.48|18.16|20.42|18.11|20.53|18.21|20.42|18.11|0
1734038700000|2024-12-12 21:25:00|20.41|18.1|20.37|18.07|20.47|18.16|20.37|18.07|0
1734039000000|2024-12-12 21:30:00|20.36|18.06|20.44|18.13|20.46|18.14|20.36|18.06|0
1734039300000|2024-12-12 21:35:00|20.46|18.14|20.58|18.25|20.6|18.27|20.46|18.14|0
1734039600000|2024-12-12 21:40:00|20.56|18.23|20.54|18.21|20.61|18.28|20.53|18.2|0
1734039900000|2024-12-12 21:45:00|20.55|18.23|20.55|18.23|20.63|18.29|20.52|18.2|0
1734040200000|2024-12-12 21:50:00|20.57|18.24|20.58|18.25|20.64|18.3|20.55|18.23|0
1734040500000|2024-12-12 21:55:00|20.59|18.26|20.66|18.32|20.66|18.32|20.58|18.25|0
1734040800000|2024-12-12 22:00:00|20.58|18.25|20.61|18.28|20.64|18.3|20.58|18.25|0
1734041100000|2024-12-12 22:05:00|20.6|18.27|20.64|18.31|20.64|18.31|20.59|18.26|0
1734041400000|2024-12-12 22:10:00|20.62|18.28|20.63|18.29|20.67|18.33|20.62|18.28|0
1734041700000|2024-12-12 22:15:00|20.62|18.28|20.6|18.27|20.62|18.28|20.59|18.26|0
1734042000000|2024-12-12 22:20:00|20.59|18.26|20.52|18.2|20.61|18.27|20.52|18.19|0
1734042300000|2024-12-12 22:25:00|20.51|18.19|20.43|18.12|20.51|18.19|20.43|18.12|0
1734042600000|2024-12-12 22:30:00|20.46|18.14|20.42|18.11|20.46|18.14|20.37|18.06|0
1734042900000|2024-12-12 22:35:00|20.41|18.1|20.32|18.02|20.42|18.11|20.3|18|0
1734043200000|2024-12-12 22:40:00|20.34|18.04|20.24|17.95|20.34|18.04|20.19|17.9|0
1734043500000|2024-12-12 22:45:00|20.26|17.96|20.28|17.98|20.37|18.07|20.16|17.88|0
1734043800000|2024-12-12 22:50:00|20.27|17.93|20.22|17.93|20.27|17.93|20.19|17.91|0
1734044100000|2024-12-12 22:55:00|20.21|17.94|20.15|17.87|20.23|17.94|20.13|17.85|0
1734044400000|2024-12-12 23:00:00|20.18|17.9|20.3|18|20.37|18.07|20.18|17.89|0
1734044700000|2024-12-12 23:05:00|20.29|17.99|20.37|18.06|20.37|18.07|20.25|17.95|0
1734045000000|2024-12-12 23:10:00|20.36|18.05|20.4|18.09|20.41|18.1|20.36|18.05|0
1734045300000|2024-12-12 23:15:00|20.38|18.08|20.3|18|20.38|18.08|20.3|18|0
1734045600000|2024-12-12 23:20:00|20.28|17.99|20.3|18|20.32|18.02|20.28|17.99|0
1734045900000|2024-12-12 23:25:00|20.31|18.01|20.32|18.02|20.34|18.03|20.29|18|0
1734046200000|2024-12-12 23:30:00|20.31|18.01|20.26|17.97|20.36|18.06|20.26|17.97|0
1734046500000|2024-12-12 23:35:00|20.25|17.96|20.23|17.94|20.28|17.98|20.22|17.93|0
1734046800000|2024-12-12 23:40:00|20.24|17.95|20.23|17.94|20.29|17.99|20.23|17.94|0
1734047100000|2024-12-12 23:45:00|20.22|17.93|20.27|17.98|20.27|17.98|20.18|17.89|0
1734047400000|2024-12-12 23:50:00|20.26|17.97|20.26|17.97|20.29|17.99|20.23|17.94|0
1734047700000|2024-12-12 23:55:00|20.24|17.96|20.23|17.94|20.26|17.97|20.19|17.9|0
1734048000000|2024-12-13 00:00:00|20.21|17.93|20.23|17.94|20.3|18|20.2|17.91|0
1734048300000|2024-12-13 00:05:00|20.24|17.95|20.13|17.85|20.24|17.95|20.11|17.84|0
1734048600000|2024-12-13 00:10:00|20.11|17.84|20.05|17.78|20.13|17.85|20.04|17.77|0
1734048900000|2024-12-13 00:15:00|20.04|17.77|20.08|17.81|20.12|17.84|20.04|17.77|0
1734049200000|2024-12-13 00:20:00|20.07|17.8|20.04|17.77|20.07|17.8|20|17.73|0
1734049500000|2024-12-13 00:25:00|20.05|17.78|19.98|17.72|20.05|17.78|19.97|17.71|0
1734049800000|2024-12-13 00:30:00|19.97|17.71|19.95|17.69|19.97|17.71|19.92|17.67|0
1734050100000|2024-12-13 00:35:00|19.97|17.71|19.94|17.68|20.01|17.74|19.94|17.68|0
1734050400000|2024-12-13 00:40:00|19.93|17.67|19.93|17.68|19.95|17.69|19.91|17.65|0
1734050700000|2024-12-13 00:45:00|19.92|17.67|20|17.74|20|17.74|19.92|17.67|0
1734051000000|2024-12-13 00:50:00|19.99|17.73|19.97|17.71|19.99|17.73|19.92|17.66|0
1734051300000|2024-12-13 00:55:00|19.96|17.7|19.99|17.72|19.99|17.72|19.94|17.69|0
1734051600000|2024-12-13 01:00:00|20.01|17.75|20.04|17.77|20.08|17.81|20|17.73|0
1734051900000|2024-12-13 01:05:00|20.02|17.76|20.02|17.76|20.07|17.79|20.01|17.74|0
1734052200000|2024-12-13 01:10:00|20.01|17.74|20.04|17.77|20.04|17.77|20|17.73|0
1734052500000|2024-12-13 01:15:00|20.05|17.78|20.08|17.8|20.13|17.85|20.05|17.78|0
1734052800000|2024-12-13 01:20:00|20.09|17.81|20.12|17.84|20.17|17.88|20.09|17.81|0
1734053100000|2024-12-13 01:25:00|20.13|17.85|20.17|17.89|20.18|17.89|20.12|17.84|0
1734053400000|2024-12-13 01:30:00|20.13|17.93|20.09|17.89|20.13|17.93|20.08|17.88|0
1734053700000|2024-12-13 01:35:00|20.1|17.9|20.1|17.9|20.1|17.9|20.07|17.87|0
1734054000000|2024-12-13 01:40:00|20.11|17.91|20.1|17.9|20.11|17.91|20.07|17.87|0
1734054300000|2024-12-13 01:45:00|20.08|17.88|20.1|17.9|20.12|17.92|20.03|17.83|0
1734054600000|2024-12-13 01:50:00|20.08|17.88|20.15|17.95|20.15|17.95|20.07|17.87|0
1734054900000|2024-12-13 01:55:00|20.13|17.93|20.12|17.92|20.13|17.93|20.11|17.91|0
1734055200000|2024-12-13 02:00:00|20.13|17.93|20.24|18.04|20.28|18.08|20.12|17.92|0
1734055500000|2024-12-13 02:05:00|20.25|18.05|20.29|18.09|20.29|18.09|20.22|18.02|0
1734055800000|2024-12-13 02:10:00|20.3|18.1|20.29|18.09|20.38|18.18|20.27|18.07|0
1734056100000|2024-12-13 02:15:00|20.27|18.07|20.2|18|20.27|18.07|20.19|17.99|0
1734056400000|2024-12-13 02:20:00|20.19|17.99|20.13|17.93|20.22|18.02|20.11|17.91|0
1734056700000|2024-12-13 02:25:00|20.14|17.94|20.1|17.9|20.16|17.96|20.08|17.88|0
1734057000000|2024-12-13 02:30:00|20.11|17.91|20.12|17.92|20.15|17.95|20.11|17.91|0
1734057300000|2024-12-13 02:35:00|20.11|17.91|20.15|17.95|20.15|17.95|20.1|17.9|0
1734057600000|2024-12-13 02:40:00|20.16|17.96|20.19|17.99|20.19|17.99|20.13|17.93|0
1734057900000|2024-12-13 02:45:00|20.16|17.96|20.16|17.96|20.17|17.97|20.12|17.92|0
1734058200000|2024-12-13 02:50:00|20.17|17.97|20.18|17.98|20.2|18|20.16|17.96|0
1734058500000|2024-12-13 02:55:00|20.2|18|20.13|17.93|20.2|18|20.11|17.91|0
1734058800000|2024-12-13 03:00:00|20.11|17.91|20.22|18.02|20.22|18.02|20.11|17.91|0
1734059100000|2024-12-13 03:05:00|20.23|18.03|20.22|18.02|20.23|18.03|20.19|17.99|0
1734059400000|2024-12-13 03:10:00|20.21|18.01|20.22|18.02|20.22|18.02|20.18|17.98|0
1734059700000|2024-12-13 03:15:00|20.23|18.03|20.17|17.97|20.24|18.04|20.17|17.97|0
1734060000000|2024-12-13 03:20:00|20.19|17.99|20.24|18.04|20.25|18.05|20.19|17.99|0
1734060300000|2024-12-13 03:25:00|20.25|18.05|20.32|18.12|20.32|18.12|20.24|18.04|0
1734060600000|2024-12-13 03:30:00|20.3|18.1|20.28|18.08|20.3|18.1|20.28|18.08|0
1734060900000|2024-12-13 03:35:00|20.29|18.09|20.23|18.03|20.3|18.1|20.23|18.03|0
1734061200000|2024-12-13 03:40:00|20.22|18.02|20.29|18.09|20.3|18.1|20.22|18.02|0
1734061500000|2024-12-13 03:45:00|20.28|18.08|20.22|18.02|20.29|18.09|20.22|18.02|0
1734061800000|2024-12-13 03:50:00|20.23|18.03|20.24|18.04|20.27|18.07|20.22|18.02|0
1734062100000|2024-12-13 03:55:00|20.23|18.03|20.27|18.07|20.27|18.07|20.23|18.03|0
1734062400000|2024-12-13 04:00:00|20.26|18.06|20.27|18.07|20.31|18.11|20.25|18.05|0
1734062700000|2024-12-13 04:05:00|20.28|18.08|20.27|18.07|20.28|18.08|20.25|18.05|0
1734063000000|2024-12-13 04:10:00|20.26|18.06|20.24|18.04|20.26|18.06|20.22|18.02|0
1734063300000|2024-12-13 04:15:00|20.25|18.05|20.26|18.06|20.3|18.1|20.24|18.04|0
1734063600000|2024-12-13 04:20:00|20.24|18.04|20.18|17.98|20.25|18.05|20.18|17.98|0
1734063900000|2024-12-13 04:25:00|20.17|17.97|20.18|17.98|20.21|18.01|20.17|17.97|0
1734064200000|2024-12-13 04:30:00|20.17|17.97|20.15|17.95|20.18|17.98|20.15|17.95|0
1734064500000|2024-12-13 04:35:00|20.14|17.94|20.12|17.92|20.14|17.94|20.1|17.9|0
1734064800000|2024-12-13 04:40:00|20.11|17.91|20.12|17.92|20.14|17.94|19.95|17.75|0
1734065100000|2024-12-13 04:45:00|20.11|17.91|20.07|17.87|20.11|17.91|20.07|17.87|0
1734065400000|2024-12-13 04:50:00|20.08|17.88|20.04|17.84|20.08|17.88|20.03|17.83|0
1734065700000|2024-12-13 04:55:00|20.03|17.83|20.03|17.83|20.05|17.85|20.03|17.83|0
1734066000000|2024-12-13 05:00:00|20.04|17.84|20.02|17.82|20.05|17.85|20.01|17.81|0
1734066300000|2024-12-13 05:05:00|20.03|17.83|20.09|17.89|20.09|17.89|20.03|17.83|0
1734066600000|2024-12-13 05:10:00|20.1|17.9|20.11|17.91|20.14|17.94|20.1|17.9|0
1734066900000|2024-12-13 05:15:00|20.12|17.92|20.12|17.92|20.14|17.94|20.11|17.91|0
1734067200000|2024-12-13 05:20:00|20.11|17.91|20.11|17.91|20.14|17.94|20.11|17.91|0
1734067500000|2024-12-13 05:25:00|20.12|17.92|20.1|17.9|20.12|17.92|20.07|17.87|0
1734067800000|2024-12-13 05:30:00|20.09|17.89|20.11|17.91|20.12|17.92|20.09|17.89|0
1734068100000|2024-12-13 05:35:00|20.12|17.92|20.11|17.91|20.12|17.92|20.09|17.89|0
1734068400000|2024-12-13 05:40:00|20.09|17.89|20.08|17.88|20.09|17.89|20.05|17.85|0
1734068700000|2024-12-13 05:45:00|20.1|17.9|20.06|17.86|20.1|17.9|20.05|17.85|0
1734069000000|2024-12-13 05:50:00|20.08|17.88|20.05|17.85|20.1|17.9|20.05|17.85|0
1734069300000|2024-12-13 05:55:00|20.06|17.86|20.07|17.87|20.09|17.89|20.06|17.86|0
1734069600000|2024-12-13 06:00:00|20.06|17.86|20.01|17.81|20.06|17.86|20.01|17.81|0
1734069900000|2024-12-13 06:05:00|19.99|17.79|20|17.8|20|17.8|19.98|17.78|0
1734070200000|2024-12-13 06:10:00|20.02|17.82|19.98|17.78|20.02|17.82|19.98|17.78|0
1734070500000|2024-12-13 06:15:00|19.99|17.79|20|17.8|20.03|17.83|19.98|17.78|0
1734070800000|2024-12-13 06:20:00|19.99|17.79|19.96|17.76|20|17.8|19.96|17.76|0
1734071100000|2024-12-13 06:25:00|19.97|17.77|19.95|17.75|19.97|17.77|19.93|17.73|0
1734071400000|2024-12-13 06:30:00|19.96|17.76|19.97|17.77|19.97|17.77|19.94|17.74|0
1734071700000|2024-12-13 06:35:00|19.98|17.78|19.96|17.76|20.01|17.81|19.96|17.76|0
1734072000000|2024-12-13 06:40:00|19.95|17.75|19.93|17.73|19.95|17.75|19.91|17.71|0
1734072300000|2024-12-13 06:45:00|19.94|17.74|19.93|17.73|19.94|17.74|19.91|17.71|0
1734072600000|2024-12-13 06:50:00|19.91|17.71|19.86|17.66|19.91|17.71|19.83|17.63|0
1734072900000|2024-12-13 06:55:00|19.85|17.65|19.83|17.63|19.86|17.66|19.83|17.63|0
1734073200000|2024-12-13 07:00:00|19.84|17.64|19.91|17.71|19.91|17.71|19.81|17.61|0
1734073500000|2024-12-13 07:05:00|19.92|17.72|19.88|17.68|19.99|17.79|19.87|17.67|0
1734073800000|2024-12-13 07:10:00|19.89|17.69|19.85|17.65|19.93|17.73|19.85|17.65|0
1734074100000|2024-12-13 07:15:00|19.87|17.67|19.86|17.66|19.91|17.71|19.85|17.65|0
1734074400000|2024-12-13 07:20:00|19.87|17.67|19.8|17.6|19.87|17.67|19.8|17.6|0
1734074700000|2024-12-13 07:25:00|19.79|17.59|19.76|17.56|19.82|17.62|19.74|17.54|0
1734075000000|2024-12-13 07:30:00|19.77|17.57|19.77|17.57|19.8|17.6|19.73|17.53|0
1734075300000|2024-12-13 07:35:00|19.76|17.56|19.79|17.59|19.82|17.62|19.76|17.56|0
1734075600000|2024-12-13 07:40:00|19.78|17.58|19.79|17.59|19.82|17.62|19.77|17.57|0
1734075900000|2024-12-13 07:45:00|19.8|17.6|19.79|17.59|19.83|17.63|19.79|17.59|0
1734076200000|2024-12-13 07:50:00|19.78|17.58|19.75|17.55|19.78|17.58|19.74|17.54|0
1734076500000|2024-12-13 07:55:00|19.76|17.56|19.79|17.59|19.81|17.61|19.74|17.54|0
1734076800000|2024-12-13 08:00:00|19.8|17.6|19.68|17.48|19.83|17.63|19.68|17.48|0
1734077100000|2024-12-13 08:05:00|19.67|17.47|19.69|17.49|19.73|17.53|19.66|17.46|0
1734077400000|2024-12-13 08:10:00|19.68|17.48|19.69|17.49|19.71|17.51|19.65|17.45|0
1734077700000|2024-12-13 08:15:00|19.68|17.48|19.6|17.4|19.68|17.48|19.6|17.4|0
1734078000000|2024-12-13 08:20:00|19.59|17.39|19.55|17.35|19.59|17.39|19.55|17.35|0
1734078300000|2024-12-13 08:25:00|19.53|17.33|19.48|17.28|19.53|17.33|19.47|17.27|0
1734078600000|2024-12-13 08:30:00|19.49|17.29|19.57|17.37|19.57|17.37|19.47|17.27|0
1734078900000|2024-12-13 08:35:00|19.54|17.34|19.53|17.33|19.58|17.38|19.5|17.3|0
1734079200000|2024-12-13 08:40:00|19.52|17.32|19.58|17.38|19.58|17.38|19.5|17.3|0
1734079500000|2024-12-13 08:45:00|19.59|17.39|19.58|17.38|19.64|17.44|19.55|17.35|0
1734079800000|2024-12-13 08:50:00|19.57|17.37|19.55|17.35|19.59|17.39|19.55|17.35|0
1734080100000|2024-12-13 08:55:00|19.56|17.36|19.54|17.34|19.58|17.38|19.51|17.31|0
1734080400000|2024-12-13 09:00:00|19.52|17.32|19.5|17.3|19.55|17.35|19.5|17.3|0
1734080700000|2024-12-13 09:05:00|19.48|17.28|19.52|17.32|19.55|17.35|19.47|17.27|0
1734081000000|2024-12-13 09:10:00|19.53|17.33|19.46|17.26|19.53|17.33|19.44|17.24|0
1734081300000|2024-12-13 09:15:00|19.44|17.24|19.48|17.28|19.49|17.29|19.43|17.23|0
1734081600000|2024-12-13 09:20:00|19.49|17.29|19.43|17.23|19.49|17.29|19.43|17.23|0
1734081900000|2024-12-13 09:25:00|19.44|17.24|19.41|17.21|19.46|17.26|19.4|17.2|0
1734082200000|2024-12-13 09:30:00|19.42|17.23|19.5|17.3|19.51|17.31|19.42|17.23|0
1734082500000|2024-12-13 09:35:00|19.51|17.31|19.44|17.24|19.51|17.31|19.44|17.24|0
1734082800000|2024-12-13 09:40:00|19.43|17.23|19.34|17.15|19.43|17.23|19.33|17.14|0
1734083100000|2024-12-13 09:45:00|19.35|17.16|19.34|17.15|19.37|17.17|19.32|17.14|0
1734083400000|2024-12-13 09:50:00|19.35|17.16|19.32|17.13|19.35|17.16|19.3|17.11|0
1734083700000|2024-12-13 09:55:00|19.31|17.12|19.28|17.1|19.32|17.13|19.28|17.1|0
1734084000000|2024-12-13 10:00:00|19.29|17.09|19.21|17.04|19.29|17.11|19.2|17.02|0
1734084300000|2024-12-13 10:05:00|19.22|17.05|19.26|17.08|19.28|17.09|19.21|17.04|0
1734084600000|2024-12-13 10:10:00|19.27|17.09|19.22|17.05|19.27|17.09|19.22|17.05|0
1734084900000|2024-12-13 10:15:00|19.23|17.06|19.29|17.1|19.31|17.13|19.23|17.06|0
1734085200000|2024-12-13 10:20:00|19.3|17.12|19.26|17.08|19.3|17.12|19.25|17.07|0
1734085500000|2024-12-13 10:25:00|19.25|17.07|19.2|17.03|19.26|17.08|19.19|17.02|0
1734085800000|2024-12-13 10:30:00|19.22|17.04|19.27|17.09|19.27|17.09|19.22|17.04|0
1734086100000|2024-12-13 10:35:00|19.26|17.08|19.2|17.03|19.26|17.08|19.19|17.01|0
1734086400000|2024-12-13 10:40:00|19.19|17.01|19.17|17|19.2|17.03|19.15|16.98|0
1734086700000|2024-12-13 10:45:00|19.19|17.01|19.16|16.99|19.19|17.01|19.14|16.98|0
1734087000000|2024-12-13 10:50:00|19.14|16.98|19.2|17.02|19.2|17.02|19.14|16.98|0
1734087300000|2024-12-13 10:55:00|19.21|17.03|19.18|17.01|19.21|17.03|19.14|16.97|0
1734087600000|2024-12-13 11:00:00|19.19|17.02|19.15|16.98|19.19|17.02|19.15|16.98|0
1734087900000|2024-12-13 11:05:00|19.16|16.99|19.12|16.96|19.17|17|19.12|16.96|0
1734088200000|2024-12-13 11:10:00|19.14|16.95|19.19|17.02|19.19|17.02|19.14|16.95|0
1734088500000|2024-12-13 11:15:00|19.18|17|19.17|17|19.23|17.05|19.16|16.99|0
1734088800000|2024-12-13 11:20:00|19.16|16.99|19.16|16.99|19.17|17|19.13|16.97|0
1734089100000|2024-12-13 11:25:00|19.15|16.98|19.2|17.02|19.23|17.05|19.15|16.98|0
1734089400000|2024-12-13 11:30:00|19.21|17.04|19.17|17|19.21|17.04|19.13|16.96|0
1734089700000|2024-12-13 11:35:00|19.16|16.99|19.22|17.05|19.22|17.05|19.16|16.99|0
1734090000000|2024-12-13 11:40:00|19.23|17.06|19.15|16.98|19.26|17.08|19.15|16.98|0
1734090300000|2024-12-13 11:45:00|19.14|16.97|19.18|17.01|19.18|17.01|19.14|16.97|0
1734090600000|2024-12-13 11:50:00|19.19|17.02|19.23|17.05|19.24|17.07|19.18|17.01|0
1734090900000|2024-12-13 11:55:00|19.24|17.07|19.22|17.04|19.24|17.07|19.18|17|0
1734091200000|2024-12-13 12:00:00|19.2|17.03|19.16|16.99|19.26|17.08|19.15|16.98|0
1734091500000|2024-12-13 12:05:00|19.15|16.98|19.1|16.94|19.16|16.99|19.1|16.94|0
1734091800000|2024-12-13 12:10:00|19.11|16.95|19.09|16.93|19.14|16.98|19.09|16.93|0
1734092100000|2024-12-13 12:15:00|19.08|16.92|19.1|16.94|19.13|16.96|19.08|16.92|0
1734092400000|2024-12-13 12:20:00|19.12|16.95|19.1|16.94|19.15|16.99|19.09|16.93|0
1734092700000|2024-12-13 12:25:00|19.09|16.93|19.1|16.94|19.11|16.95|19.09|16.93|0
1734093000000|2024-12-13 12:30:00|19.09|16.92|19.07|16.91|19.11|16.95|19.07|16.91|0
1734093300000|2024-12-13 12:35:00|19.08|16.92|19.12|16.96|19.14|16.97|19.08|16.92|0
1734093600000|2024-12-13 12:40:00|19.11|16.95|19.05|16.9|19.11|16.95|19.04|16.89|0
1734093900000|2024-12-13 12:45:00|19.07|16.91|19.07|16.91|19.08|16.92|19.04|16.88|0
1734094200000|2024-12-13 12:50:00|19.08|16.92|19.04|16.88|19.08|16.92|19.04|16.88|0
1734094500000|2024-12-13 12:55:00|19.02|16.87|19.06|16.9|19.06|16.9|19.01|16.86|0
1734094800000|2024-12-13 13:00:00|19.05|16.89|19.01|16.86|19.05|16.89|18.9|16.76|0
1734095100000|2024-12-13 13:05:00|19.02|16.87|19.03|16.88|19.05|16.89|18.95|16.81|0
1734095400000|2024-12-13 13:10:00|19.05|16.89|18.96|16.82|19.05|16.89|18.95|16.81|0
1734095700000|2024-12-13 13:15:00|18.95|16.81|18.96|16.82|18.98|16.83|18.94|16.79|0
1734096000000|2024-12-13 13:20:00|18.98|16.83|18.99|16.84|19|16.85|18.96|16.82|0
1734096300000|2024-12-13 13:25:00|19|16.85|18.96|16.81|19|16.85|18.96|16.81|0
1734096600000|2024-12-13 13:30:00|18.95|16.8|18.97|16.82|18.97|16.82|18.92|16.78|0
1734096900000|2024-12-13 13:35:00|18.96|16.81|19.04|16.89|19.05|16.89|18.94|16.8|0
1734097200000|2024-12-13 13:40:00|19.05|16.88|18.98|16.83|19.05|16.89|18.97|16.82|0
1734097500000|2024-12-13 13:45:00|19|16.84|19.01|16.86|19.03|16.88|18.97|16.82|0
1734097800000|2024-12-13 13:50:00|19.02|16.87|19.03|16.88|19.11|16.95|19|16.85|0
1734098100000|2024-12-13 13:55:00|19.04|16.89|19.06|16.9|19.07|16.91|19.03|16.88|0
1734098400000|2024-12-13 14:00:00|19.08|16.92|19.28|17.1|19.28|17.1|19.08|16.92|0
1734098700000|2024-12-13 14:05:00|19.3|17.11|19.3|17.11|19.32|17.14|19.27|17.09|0
1734099000000|2024-12-13 14:10:00|19.31|17.12|19.35|17.16|19.39|17.19|19.27|17.09|0
1734099300000|2024-12-13 14:15:00|19.37|17.18|19.44|17.24|19.44|17.24|19.35|17.16|0
1734099600000|2024-12-13 14:20:00|19.43|17.23|19.46|17.26|19.49|17.29|19.41|17.22|0
1734099900000|2024-12-13 14:25:00|19.48|17.28|19.3|17.12|19.53|17.33|19.29|17.11|0
1734100200000|2024-12-13 14:30:00|19.41|17.21|18.96|16.81|19.67|17.47|18.93|16.79|0
1734100500000|2024-12-13 14:35:00|18.95|16.8|18.89|16.75|19.13|16.97|18.88|16.74|0
1734100800000|2024-12-13 14:40:00|18.88|16.74|18.76|16.63|18.92|16.78|18.69|16.58|0
1734101100000|2024-12-13 14:45:00|18.73|16.61|19.15|16.98|19.17|17|18.6|16.49|0
1734101400000|2024-12-13 14:50:00|19.14|16.97|19.45|17.25|19.48|17.28|19.07|16.91|0
1734101700000|2024-12-13 14:55:00|19.46|17.26|19.33|17.14|19.53|17.33|19.18|17.01|0
1734102000000|2024-12-13 15:00:00|19.29|17.1|19.5|17.3|19.55|17.35|19.29|17.1|0
1734102300000|2024-12-13 15:05:00|19.48|17.28|19.61|17.41|19.85|17.65|19.46|17.26|0
1734102600000|2024-12-13 15:10:00|19.6|17.4|19.65|17.45|19.65|17.45|19.42|17.22|0
1734102900000|2024-12-13 15:15:00|19.64|17.44|19.84|17.64|19.84|17.64|19.58|17.38|0
1734103200000|2024-12-13 15:20:00|19.83|17.63|19.82|17.62|19.86|17.66|19.76|17.56|0
1734103500000|2024-12-13 15:25:00|19.83|17.63|19.89|17.69|19.93|17.73|19.74|17.54|0
1734103800000|2024-12-13 15:30:00|19.91|17.71|19.92|17.72|19.93|17.73|19.76|17.56|0
1734104100000|2024-12-13 15:35:00|19.91|17.71|19.98|17.78|19.99|17.79|19.84|17.64|0
1734104400000|2024-12-13 15:40:00|19.99|17.79|20.52|18.32|20.62|18.42|19.98|17.78|0
1734104700000|2024-12-13 15:45:00|20.53|18.33|20.3|18.1|20.57|18.37|20.27|18.07|0
1734105000000|2024-12-13 15:50:00|20.28|18.08|20.59|18.39|20.66|18.46|20.28|18.08|0
1734105300000|2024-12-13 15:55:00|20.56|18.36|20.49|18.29|20.66|18.46|19.39|17.19|0
1734105600000|2024-12-13 16:00:00|20.51|18.31|20.57|18.37|20.64|18.44|20.44|18.24|0
1734105900000|2024-12-13 16:05:00|20.59|18.39|20.73|18.53|20.83|18.63|20.56|18.36|0
1734106200000|2024-12-13 16:10:00|20.72|18.52|20.83|18.63|20.88|18.68|20.5|18.3|0
1734106500000|2024-12-13 16:15:00|20.81|18.61|20.39|18.19|20.81|18.61|20.36|18.16|0
1734106800000|2024-12-13 16:20:00|20.4|18.2|20.31|18.11|20.5|18.3|20.31|18.11|0
1734107100000|2024-12-13 16:25:00|20.34|18.14|20.51|18.31|20.59|18.39|20.33|18.13|0
1734107400000|2024-12-13 16:30:00|20.5|18.3|20.01|17.81|20.5|18.3|20.01|17.81|0
1734107700000|2024-12-13 16:35:00|20|17.8|20.42|18.22|20.43|18.23|19.97|17.77|0
1734108000000|2024-12-13 16:40:00|20.44|18.24|20.4|18.2|20.46|18.26|20.12|17.92|0
1734108300000|2024-12-13 16:45:00|20.38|18.18|20.43|18.23|20.5|18.3|20.37|18.17|0
1734108600000|2024-12-13 16:50:00|20.42|18.22|20.55|18.35|20.58|18.38|20.33|18.13|0
1734108900000|2024-12-13 16:55:00|20.51|18.31|20.39|18.19|20.68|18.48|20.38|18.18|0
1734109200000|2024-12-13 17:00:00|20.42|18.22|20.47|18.27|20.53|18.33|20.42|18.22|0
1734109500000|2024-12-13 17:05:00|20.44|18.24|20.51|18.31|20.55|18.35|20.42|18.22|0
1734109800000|2024-12-13 17:10:00|20.5|18.3|20.58|18.38|20.6|18.4|20.32|18.12|0
1734110100000|2024-12-13 17:15:00|20.6|18.4|20.49|18.29|20.67|18.47|20.49|18.29|0
1734110400000|2024-12-13 17:20:00|20.51|18.31|20.67|18.47|20.76|18.56|20.43|18.23|0
1734110700000|2024-12-13 17:25:00|20.7|18.5|20.72|18.52|20.78|18.58|20.67|18.47|0
1734111000000|2024-12-13 17:30:00|20.71|18.51|20.75|18.55|20.82|18.62|20.71|18.51|0
1734111300000|2024-12-13 17:35:00|20.73|18.53|20.77|18.57|20.9|18.7|20.68|18.48|0
1734111600000|2024-12-13 17:40:00|20.8|18.6|20.85|18.65|20.91|18.71|20.7|18.5|0
1734111900000|2024-12-13 17:45:00|20.87|18.67|20.76|18.56|20.91|18.71|20.76|18.56|0
1734112200000|2024-12-13 17:50:00|20.77|18.57|20.64|18.44|20.88|18.68|20.56|18.36|0
1734112500000|2024-12-13 17:55:00|20.63|18.43|20.89|18.69|20.93|18.73|20.6|18.4|0
1734112800000|2024-12-13 18:00:00|20.9|18.7|20.71|18.51|20.94|18.74|20.66|18.46|0
1734113100000|2024-12-13 18:05:00|20.72|18.52|20.67|18.47|20.86|18.66|20.65|18.45|0
1734113400000|2024-12-13 18:10:00|20.68|18.48|20.64|18.44|20.75|18.55|20.6|18.4|0
1734113700000|2024-12-13 18:15:00|20.67|18.47|20.51|18.31|20.69|18.49|20.49|18.29|0
1734114000000|2024-12-13 18:20:00|20.53|18.33|20.55|18.35|20.64|18.44|20.49|18.29|0
1734114300000|2024-12-13 18:25:00|20.57|18.37|20.31|18.11|20.64|18.44|20.27|18.07|0
1734114600000|2024-12-13 18:30:00|20.32|18.12|20.34|18.14|20.47|18.27|20.28|18.08|0
1734114900000|2024-12-13 18:35:00|20.35|18.15|19.53|17.33|20.38|18.18|19.53|17.33|0
1734115200000|2024-12-13 18:40:00|19.55|17.35|19.56|17.36|19.61|17.41|19.52|17.32|0
1734115500000|2024-12-13 18:45:00|19.54|17.34|19.44|17.24|19.58|17.38|19.41|17.21|0
1734115800000|2024-12-13 18:50:00|19.45|17.25|19.53|17.33|19.62|17.42|19.44|17.24|0
1734116100000|2024-12-13 18:55:00|19.52|17.32|19.54|17.34|19.61|17.41|19.5|17.3|0
1734116400000|2024-12-13 19:00:00|19.55|17.35|19.56|17.36|19.63|17.43|19.51|17.31|0
1734116700000|2024-12-13 19:05:00|19.55|17.35|19.31|17.12|19.56|17.36|19.31|17.12|0
1734117000000|2024-12-13 19:10:00|19.35|17.16|19.52|17.32|19.55|17.35|19.34|17.15|0
1734117300000|2024-12-13 19:15:00|19.51|17.31|19.42|17.22|19.51|17.31|19.38|17.18|0
1734117600000|2024-12-13 19:20:00|19.4|17.21|19.77|17.57|19.8|17.6|19.39|17.19|0
1734117900000|2024-12-13 19:25:00|19.76|17.56|19.77|17.57|19.81|17.61|19.74|17.54|0
1734118200000|2024-12-13 19:30:00|19.76|17.56|19.68|17.48|19.76|17.56|19.64|17.44|0
1734118500000|2024-12-13 19:35:00|19.7|17.5|19.71|17.51|19.79|17.59|19.66|17.46|0
1734118800000|2024-12-13 19:40:00|19.7|17.5|19.71|17.51|19.73|17.53|19.65|17.45|0
1734119100000|2024-12-13 19:45:00|19.7|17.5|19.78|17.58|19.82|17.62|19.66|17.46|0
1734119400000|2024-12-13 19:50:00|19.75|17.55|19.76|17.56|19.85|17.65|19.71|17.51|0
1734119700000|2024-12-13 19:55:00|19.75|17.55|19.79|17.59|19.87|17.67|19.73|17.53|0
1734120000000|2024-12-13 20:00:00|19.77|17.57|19.71|17.51|19.8|17.6|19.69|17.49|0
1734120300000|2024-12-13 20:05:00|19.7|17.5|19.78|17.58|19.84|17.64|19.69|17.49|0
1734120600000|2024-12-13 20:10:00|19.77|17.57|19.81|17.61|19.81|17.61|19.73|17.53|0
1734120900000|2024-12-13 20:15:00|19.82|17.62|19.91|17.71|19.96|17.76|19.79|17.59|0
1734121200000|2024-12-13 20:20:00|19.92|17.72|19.88|17.68|20.04|17.84|19.87|17.67|0
1734121500000|2024-12-13 20:25:00|19.87|17.67|19.79|17.59|19.88|17.68|19.78|17.58|0
1734121800000|2024-12-13 20:30:00|19.8|17.6|19.7|17.5|19.86|17.66|19.7|17.5|0
1734122100000|2024-12-13 20:35:00|19.68|17.48|19.6|17.4|19.77|17.57|19.58|17.38|0
1734122400000|2024-12-13 20:40:00|19.62|17.42|19.77|17.57|19.78|17.58|19.62|17.42|0
1734122700000|2024-12-13 20:45:00|19.75|17.55|19.6|17.4|19.75|17.55|19.57|17.37|0
1734123000000|2024-12-13 20:50:00|19.59|17.39|19.86|17.66|19.86|17.66|19.59|17.39|0
1734123300000|2024-12-13 20:55:00|19.83|17.63|19.79|17.59|19.86|17.66|19.69|17.49|0
1734123600000|2024-12-13 21:00:00|19.81|17.61|20.03|17.83|20.04|17.84|19.81|17.61|0
1734123900000|2024-12-13 21:05:00|20.02|17.82|20|17.8|20.04|17.84|19.98|17.78|0
1734124200000|2024-12-13 21:10:00|19.99|17.79|20.08|17.88|20.08|17.88|19.97|17.77|0
1734311700000|2024-12-16 01:15:00|19.86|17.61|19.86|17.61|19.86|17.61|19.86|17.61|0
1734312000000|2024-12-16 01:20:00|19.85|17.6|19.83|17.58|19.86|17.61|19.81|17.57|0
1734312300000|2024-12-16 01:25:00|19.82|17.57|19.8|17.56|19.83|17.58|19.76|17.52|0
1734312600000|2024-12-16 01:30:00|19.78|17.58|19.74|17.54|19.78|17.58|19.72|17.52|0
1734312900000|2024-12-16 01:35:00|19.73|17.53|19.8|17.6|19.83|17.63|19.72|17.52|0
1734313200000|2024-12-16 01:40:00|19.81|17.61|19.78|17.58|19.81|17.61|19.76|17.56|0
1734313500000|2024-12-16 01:45:00|19.8|17.6|19.77|17.57|19.81|17.61|19.77|17.57|0
1734313800000|2024-12-16 01:50:00|19.78|17.58|19.76|17.56|19.8|17.6|19.76|17.56|0
1734314100000|2024-12-16 01:55:00|19.74|17.54|19.65|17.45|19.74|17.54|19.65|17.45|0
1734314400000|2024-12-16 02:00:00|19.66|17.46|19.65|17.45|19.7|17.5|19.65|17.45|0
1734314700000|2024-12-16 02:05:00|19.63|17.43|19.66|17.46|19.69|17.49|19.63|17.43|0
1734315000000|2024-12-16 02:10:00|19.65|17.45|19.59|17.39|19.65|17.45|19.58|17.38|0
1734315300000|2024-12-16 02:15:00|19.58|17.38|19.63|17.43|19.63|17.43|19.58|17.38|0
1734315600000|2024-12-16 02:20:00|19.62|17.42|19.56|17.36|19.62|17.42|19.56|17.36|0
1734315900000|2024-12-16 02:25:00|19.59|17.39|19.6|17.4|19.62|17.42|19.58|17.38|0
1734316200000|2024-12-16 02:30:00|19.59|17.39|19.57|17.37|19.6|17.4|19.56|17.36|0
1734316500000|2024-12-16 02:35:00|19.56|17.36|19.59|17.39|19.61|17.41|19.56|17.36|0
1734316800000|2024-12-16 02:40:00|19.6|17.4|19.56|17.36|19.6|17.4|19.56|17.36|0
1734317100000|2024-12-16 02:45:00|19.57|17.37|19.57|17.37|19.58|17.38|19.55|17.35|0
1734317400000|2024-12-16 02:50:00|19.58|17.38|19.54|17.34|19.58|17.38|19.54|17.34|0
1734317700000|2024-12-16 02:55:00|19.55|17.35|19.59|17.39|19.61|17.41|19.55|17.35|0
1734318000000|2024-12-16 03:00:00|19.58|17.38|19.58|17.38|19.62|17.42|19.58|17.38|0
1734318300000|2024-12-16 03:05:00|19.59|17.39|19.59|17.39|19.59|17.39|19.58|17.38|0
1734318600000|2024-12-16 03:10:00|19.58|17.38|19.6|17.4|19.61|17.41|19.58|17.38|0
1734318900000|2024-12-16 03:15:00|19.59|17.39|19.61|17.41|19.61|17.41|19.59|17.39|0
1734319200000|2024-12-16 03:20:00|19.62|17.42|19.61|17.41|19.62|17.42|19.6|17.4|0
1734319500000|2024-12-16 03:25:00|19.6|17.4|19.57|17.37|19.62|17.42|19.57|17.37|0
1734319800000|2024-12-16 03:30:00|19.58|17.38|19.59|17.39|19.61|17.41|19.57|17.37|0
1734320100000|2024-12-16 03:35:00|19.58|17.38|19.57|17.37|19.59|17.39|19.55|17.35|0
1734320400000|2024-12-16 03:40:00|19.58|17.38|19.63|17.43|19.63|17.43|19.57|17.37|0
1734320700000|2024-12-16 03:45:00|19.64|17.44|19.64|17.44|19.65|17.45|19.62|17.42|0
1734321000000|2024-12-16 03:50:00|19.65|17.45|19.69|17.49|19.7|17.5|19.65|17.45|0
1734321300000|2024-12-16 03:55:00|19.7|17.5|19.69|17.49|19.7|17.5|19.68|17.48|0
1734321600000|2024-12-16 04:00:00|19.68|17.48|19.65|17.45|19.69|17.49|19.65|17.45|0
1734321900000|2024-12-16 04:05:00|19.64|17.44|19.66|17.46|19.66|17.46|19.64|17.44|0
1734322200000|2024-12-16 04:10:00|19.65|17.45|19.62|17.42|19.66|17.46|19.62|17.42|0
1734322500000|2024-12-16 04:15:00|19.59|17.39|19.63|17.43|19.65|17.45|19.59|17.39|0
1734322800000|2024-12-16 04:20:00|19.64|17.44|19.6|17.4|19.64|17.44|19.6|17.4|0
1734323100000|2024-12-16 04:25:00|19.61|17.41|19.63|17.43|19.64|17.44|19.6|17.4|0
1734323400000|2024-12-16 04:30:00|19.64|17.44|19.61|17.41|19.65|17.45|19.61|17.41|0
1734323700000|2024-12-16 04:35:00|19.62|17.42|19.66|17.46|19.68|17.48|19.61|17.41|0
1734324000000|2024-12-16 04:40:00|19.67|17.47|19.65|17.45|19.68|17.48|19.64|17.44|0
1734324300000|2024-12-16 04:45:00|19.66|17.46|19.7|17.5|19.71|17.51|19.66|17.46|0
1734324600000|2024-12-16 04:50:00|19.69|17.49|19.73|17.53|19.74|17.54|19.67|17.47|0
1734324900000|2024-12-16 04:55:00|19.74|17.54|19.72|17.52|19.74|17.54|19.71|17.51|0
1734325200000|2024-12-16 05:00:00|19.74|17.54|19.72|17.52|19.74|17.54|19.71|17.51|0
1734325500000|2024-12-16 05:05:00|19.71|17.51|19.71|17.51|19.72|17.52|19.7|17.5|0
1734325800000|2024-12-16 05:10:00|19.69|17.49|19.72|17.52|19.72|17.52|19.69|17.49|0
1734326100000|2024-12-16 05:15:00|19.71|17.51|19.72|17.52|19.73|17.53|19.71|17.51|0
1734326400000|2024-12-16 05:20:00|19.73|17.53|19.76|17.56|19.77|17.57|19.73|17.53|0
1734326700000|2024-12-16 05:25:00|19.75|17.55|19.81|17.61|19.82|17.62|19.75|17.55|0
1734327000000|2024-12-16 05:30:00|19.79|17.59|19.77|17.57|19.79|17.59|19.75|17.55|0
1734327300000|2024-12-16 05:35:00|19.76|17.56|19.78|17.58|19.78|17.58|19.75|17.55|0
1734327600000|2024-12-16 05:40:00|19.79|17.59|19.83|17.63|19.84|17.64|19.78|17.58|0
1734327900000|2024-12-16 05:45:00|19.82|17.62|19.81|17.61|19.83|17.63|19.79|17.59|0
1734328200000|2024-12-16 05:50:00|19.8|17.6|19.77|17.57|19.81|17.61|19.76|17.56|0
1734328500000|2024-12-16 05:55:00|19.79|17.59|19.8|17.6|19.81|17.61|19.78|17.58|0
1734328800000|2024-12-16 06:00:00|19.78|17.58|19.78|17.58|19.8|17.6|19.74|17.54|0
1734329100000|2024-12-16 06:05:00|19.77|17.57|19.77|17.57|19.78|17.58|19.74|17.54|0
1734329400000|2024-12-16 06:10:00|19.78|17.58|19.74|17.54|19.79|17.59|19.73|17.53|0
1734329700000|2024-12-16 06:15:00|19.75|17.55|19.73|17.53|19.75|17.55|19.73|17.53|0
1734330000000|2024-12-16 06:20:00|19.71|17.51|19.68|17.48|19.73|17.53|19.67|17.47|0
1734330300000|2024-12-16 06:25:00|19.67|17.47|19.68|17.48|19.71|17.51|19.67|17.47|0
1734330600000|2024-12-16 06:30:00|19.67|17.47|19.69|17.49|19.7|17.5|19.66|17.46|0
1734330900000|2024-12-16 06:35:00|19.68|17.48|19.72|17.52|19.74|17.54|19.68|17.48|0
1734331200000|2024-12-16 06:40:00|19.71|17.51|19.73|17.53|19.73|17.53|19.69|17.49|0
1734331500000|2024-12-16 06:45:00|19.72|17.52|19.66|17.46|19.73|17.53|19.66|17.46|0
1734331800000|2024-12-16 06:50:00|19.68|17.48|19.65|17.45|19.68|17.48|19.65|17.45|0
1734332100000|2024-12-16 06:55:00|19.66|17.46|19.65|17.45|19.66|17.46|19.64|17.44|0
1734332400000|2024-12-16 07:00:00|19.63|17.43|19.81|17.61|19.85|17.65|19.29|17.11|0
1734332700000|2024-12-16 07:05:00|19.79|17.59|19.78|17.58|19.81|17.61|19.77|17.57|0
1734333000000|2024-12-16 07:10:00|19.77|17.57|19.8|17.6|19.8|17.6|19.77|17.57|0
1734333300000|2024-12-16 07:15:00|19.83|17.63|19.79|17.59|19.83|17.63|19.79|17.59|0
1734333600000|2024-12-16 07:20:00|19.8|17.6|19.77|17.57|19.8|17.6|19.77|17.57|0
1734333900000|2024-12-16 07:25:00|19.76|17.56|19.74|17.54|19.77|17.57|19.73|17.53|0
1734334200000|2024-12-16 07:30:00|19.75|17.55|19.8|17.6|19.8|17.6|19.72|17.52|0
1734334500000|2024-12-16 07:35:00|19.79|17.59|19.85|17.65|19.86|17.66|19.78|17.58|0
1734334800000|2024-12-16 07:40:00|19.86|17.66|19.86|17.66|19.91|17.71|19.85|17.65|0
1734335100000|2024-12-16 07:45:00|19.85|17.65|19.8|17.6|19.86|17.66|19.79|17.59|0
1734335400000|2024-12-16 07:50:00|19.81|17.61|19.86|17.66|19.87|17.67|19.8|17.6|0
1734335700000|2024-12-16 07:55:00|19.85|17.65|19.8|17.6|19.86|17.66|19.74|17.54|0
1734336000000|2024-12-16 08:00:00|19.83|17.63|19.8|17.6|19.83|17.63|19.72|17.52|0
1734336300000|2024-12-16 08:05:00|19.79|17.59|19.71|17.51|19.83|17.63|19.68|17.48|0
1734336600000|2024-12-16 08:10:00|19.7|17.5|19.78|17.58|19.78|17.58|19.68|17.48|0
1734336900000|2024-12-16 08:15:00|19.71|17.51|19.78|17.58|19.86|17.66|19.71|17.51|0
1734337200000|2024-12-16 08:20:00|19.77|17.57|19.7|17.5|19.77|17.57|19.66|17.46|0
1734337500000|2024-12-16 08:25:00|19.69|17.49|19.78|17.58|19.83|17.63|19.69|17.49|0
1734337800000|2024-12-16 08:30:00|19.79|17.59|19.75|17.55|19.79|17.59|19.68|17.48|0
1734338100000|2024-12-16 08:35:00|19.77|17.57|19.74|17.54|19.77|17.57|19.69|17.49|0
1734338400000|2024-12-16 08:40:00|19.75|17.55|19.72|17.52|19.81|17.61|19.72|17.52|0
1734338700000|2024-12-16 08:45:00|19.74|17.54|19.79|17.59|19.8|17.6|19.7|17.5|0
1734339000000|2024-12-16 08:50:00|19.77|17.57|19.75|17.55|19.79|17.59|19.73|17.53|0
1734339300000|2024-12-16 08:55:00|19.73|17.53|19.81|17.61|19.81|17.61|19.72|17.52|0
1734339600000|2024-12-16 09:00:00|19.8|17.6|19.84|17.64|19.86|17.66|19.8|17.6|0
1734339900000|2024-12-16 09:05:00|19.85|17.65|19.7|17.5|19.85|17.65|19.68|17.48|0
1734340200000|2024-12-16 09:10:00|19.69|17.49|19.65|17.45|19.7|17.5|19.64|17.44|0
1734340500000|2024-12-16 09:15:00|19.66|17.46|19.65|17.45|19.69|17.49|19.62|17.42|0
1734340800000|2024-12-16 09:20:00|19.66|17.46|19.69|17.49|19.69|17.49|19.63|17.43|0
1734341100000|2024-12-16 09:25:00|19.68|17.48|19.63|17.43|19.68|17.48|19.62|17.42|0
1734341400000|2024-12-16 09:30:00|19.64|17.44|19.63|17.43|19.67|17.47|19.62|17.42|0
1734341700000|2024-12-16 09:35:00|19.62|17.42|19.58|17.38|19.64|17.44|19.58|17.38|0
1734342000000|2024-12-16 09:40:00|19.59|17.39|19.59|17.39|19.6|17.4|19.56|17.36|0
1734342300000|2024-12-16 09:45:00|19.57|17.37|19.55|17.35|19.59|17.39|19.54|17.34|0
1734342600000|2024-12-16 09:50:00|19.56|17.36|19.55|17.35|19.57|17.37|19.53|17.33|0
1734342900000|2024-12-16 09:55:00|19.56|17.36|19.52|17.32|19.57|17.37|19.51|17.31|0
1734343200000|2024-12-16 10:00:00|19.51|17.31|19.45|17.25|19.51|17.31|19.45|17.25|0
1734343500000|2024-12-16 10:05:00|19.44|17.24|19.42|17.22|19.44|17.24|19.38|17.19|0
1734343800000|2024-12-16 10:10:00|19.41|17.23|19.4|17.2|19.42|17.23|19.4|17.2|0
1734344100000|2024-12-16 10:15:00|19.41|17.21|19.34|17.15|19.44|17.24|19.34|17.15|0
1734344400000|2024-12-16 10:20:00|19.35|17.16|19.39|17.2|19.43|17.23|19.35|17.16|0
1734344700000|2024-12-16 10:25:00|19.41|17.21|19.28|17.1|19.41|17.21|19.27|17.09|0
1734345000000|2024-12-16 10:30:00|19.29|17.11|19.23|17.05|19.3|17.11|19.21|17.04|0
1734345300000|2024-12-16 10:35:00|19.24|17.06|19.33|17.14|19.34|17.15|19.23|17.05|0
1734345600000|2024-12-16 10:40:00|19.34|17.15|19.28|17.1|19.35|17.16|19.26|17.08|0
1734345900000|2024-12-16 10:45:00|19.27|17.09|19.3|17.12|19.33|17.14|19.26|17.08|0
1734346200000|2024-12-16 10:50:00|19.31|17.13|19.3|17.12|19.33|17.14|19.27|17.09|0
1734346500000|2024-12-16 10:55:00|19.29|17.11|19.45|17.25|19.45|17.25|19.29|17.1|0
1734346800000|2024-12-16 11:00:00|19.48|17.28|19.52|17.32|19.54|17.34|19.48|17.28|0
1734347100000|2024-12-16 11:05:00|19.51|17.31|19.55|17.35|19.58|17.38|19.51|17.31|0
1734347400000|2024-12-16 11:10:00|19.56|17.36|19.64|17.44|19.66|17.46|19.51|17.31|0
1734347700000|2024-12-16 11:15:00|19.63|17.43|19.62|17.42|19.66|17.46|19.59|17.39|0
1734348000000|2024-12-16 11:20:00|19.63|17.43|19.65|17.45|19.65|17.45|19.62|17.42|0
1734348300000|2024-12-16 11:25:00|19.67|17.47|19.6|17.4|19.68|17.48|19.59|17.39|0
1734348600000|2024-12-16 11:30:00|19.59|17.39|19.57|17.37|19.6|17.4|19.53|17.33|0
1734348900000|2024-12-16 11:35:00|19.58|17.38|19.85|17.65|19.87|17.67|19.57|17.37|0
1734349200000|2024-12-16 11:40:00|19.84|17.64|19.76|17.56|19.86|17.66|19.73|17.53|0
1734349500000|2024-12-16 11:45:00|19.77|17.57|19.69|17.49|19.77|17.57|19.69|17.49|0
1734349800000|2024-12-16 11:50:00|19.7|17.5|19.87|17.67|19.91|17.71|19.69|17.49|0
1734350100000|2024-12-16 11:55:00|19.88|17.68|19.89|17.69|19.9|17.7|19.87|17.67|0
1734350400000|2024-12-16 12:00:00|19.9|17.7|19.85|17.65|19.9|17.7|19.84|17.64|0
1734350700000|2024-12-16 12:05:00|19.84|17.64|19.87|17.67|19.92|17.72|19.84|17.64|0
1734351000000|2024-12-16 12:10:00|19.88|17.68|19.69|17.49|19.88|17.68|19.69|17.49|0
1734351300000|2024-12-16 12:15:00|19.68|17.48|19.69|17.49|19.72|17.52|19.66|17.46|0
1734351600000|2024-12-16 12:20:00|19.7|17.5|19.74|17.54|19.95|17.75|19.66|17.46|0
1734351900000|2024-12-16 12:25:00|19.57|17.37|19.56|17.36|19.62|17.42|19.54|17.34|0
1734352200000|2024-12-16 12:30:00|19.57|17.37|19.57|17.37|19.57|17.37|19.52|17.32|0
1734352500000|2024-12-16 12:35:00|19.58|17.38|19.62|17.42|19.62|17.42|19.55|17.35|0
1734352800000|2024-12-16 12:40:00|19.63|17.43|19.54|17.34|19.63|17.43|19.53|17.33|0
1734353100000|2024-12-16 12:45:00|19.55|17.35|19.61|17.41|19.64|17.44|19.55|17.35|0
1734353400000|2024-12-16 12:50:00|19.62|17.42|19.6|17.4|19.65|17.45|19.56|17.36|0
1734353700000|2024-12-16 12:55:00|19.59|17.39|19.59|17.39|19.6|17.4|19.59|17.39|0
1734354000000|2024-12-16 13:00:00|19.6|17.4|19.61|17.41|19.62|17.42|19.6|17.4|0
1734354300000|2024-12-16 13:05:00|19.6|17.4|19.65|17.45|19.66|17.46|19.6|17.4|0
1734354600000|2024-12-16 13:10:00|19.66|17.46|19.54|17.34|19.67|17.47|19.53|17.33|0
1734354900000|2024-12-16 13:15:00|19.56|17.36|19.44|17.24|19.57|17.37|19.44|17.24|0
1734355200000|2024-12-16 13:20:00|19.45|17.25|19.36|17.16|19.45|17.25|19.34|17.15|0
1734355500000|2024-12-16 13:25:00|19.35|17.15|19.31|17.12|19.36|17.16|19.29|17.1|0
1734355800000|2024-12-16 13:30:00|19.32|17.13|19.3|17.11|19.34|17.15|19.25|17.07|0
1734356100000|2024-12-16 13:35:00|19.28|17.1|19.32|17.14|19.34|17.15|19.27|17.09|0
1734356400000|2024-12-16 13:40:00|19.34|17.15|19.3|17.11|19.39|17.2|19.29|17.11|0
1734356700000|2024-12-16 13:45:00|19.28|17.1|19.27|17.09|19.3|17.12|19.25|17.07|0
1734357000000|2024-12-16 13:50:00|19.28|17.1|19.28|17.09|19.46|17.26|19.22|17.05|0
1734357300000|2024-12-16 13:55:00|19.27|17.08|19.18|17.01|19.28|17.08|19.17|17|0
1734357600000|2024-12-16 14:00:00|19.17|17|19.18|17.01|19.21|17.03|19.14|16.97|0
1734357900000|2024-12-16 14:05:00|19.19|17.02|19.3|17.11|19.34|17.15|19.16|16.99|0
1734358200000|2024-12-16 14:10:00|19.31|17.12|19.38|17.18|19.4|17.21|19.28|17.1|0
1734358500000|2024-12-16 14:15:00|19.37|17.17|19.36|17.17|19.4|17.21|19.32|17.13|0
1734358800000|2024-12-16 14:20:00|19.35|17.16|19.45|17.25|19.45|17.25|19.35|17.16|0
1734359100000|2024-12-16 14:25:00|19.49|17.29|19.34|17.15|19.54|17.34|19.3|17.12|0
1734359400000|2024-12-16 14:30:00|19.33|17.14|19.43|17.23|19.46|17.26|19.14|16.98|0
1734359700000|2024-12-16 14:35:00|19.38|17.19|19.29|17.1|19.49|17.29|19.29|17.1|0
1734360000000|2024-12-16 14:40:00|19.27|17.09|19.44|17.24|19.47|17.27|19.17|17|0
1734360300000|2024-12-16 14:45:00|19.43|17.23|19.47|17.27|19.59|17.39|19.35|17.16|0
1734360600000|2024-12-16 14:50:00|19.48|17.28|19.28|17.1|19.55|17.35|19.27|17.09|0
1734360900000|2024-12-16 14:55:00|19.29|17.11|19.33|17.14|19.47|17.27|19.29|17.11|0
1734361200000|2024-12-16 15:00:00|19.31|17.12|19.12|16.95|19.33|17.14|19.12|16.95|0
1734361500000|2024-12-16 15:05:00|19.1|16.93|19.48|17.28|19.48|17.28|19.1|16.93|0
1734361800000|2024-12-16 15:10:00|19.47|17.27|19.64|17.44|19.66|17.46|19.41|17.21|0
1734362100000|2024-12-16 15:15:00|19.65|17.45|19.76|17.56|19.8|17.6|19.6|17.4|0
1734362400000|2024-12-16 15:20:00|19.78|17.58|19.34|17.15|20.05|17.85|19.3|17.12|0
1734362700000|2024-12-16 15:25:00|19.33|17.14|18.99|16.84|19.36|17.17|18.99|16.84|0
1734363000000|2024-12-16 15:30:00|19.02|16.87|18.75|16.63|19.05|16.89|18.74|16.62|0
1734363300000|2024-12-16 15:35:00|18.74|16.62|18.71|16.59|18.79|16.66|18.67|16.56|0
1734363600000|2024-12-16 15:40:00|18.7|16.58|19.07|16.91|19.43|17.23|18.7|16.58|0
1734363900000|2024-12-16 15:45:00|19.08|16.92|19.11|16.95|19.14|16.98|19.06|16.91|0
1734364200000|2024-12-16 15:50:00|19.1|16.94|19.13|16.96|19.21|17.03|19.08|16.92|0
1734364500000|2024-12-16 15:55:00|19.14|16.97|19.18|17.01|19.21|17.03|19.03|16.88|0
1734364800000|2024-12-16 16:00:00|19.15|16.99|19.12|16.96|19.22|17.04|19.05|16.89|0
1734365100000|2024-12-16 16:05:00|19.11|16.95|19.08|16.92|19.11|16.95|19.04|16.89|0
1734365400000|2024-12-16 16:10:00|19.07|16.91|19.08|16.92|19.1|16.93|19.02|16.86|0
1734365700000|2024-12-16 16:15:00|19.1|16.93|19.09|16.93|19.24|17.06|19.08|16.92|0
1734366000000|2024-12-16 16:20:00|19.08|16.92|19.23|17.05|19.33|17.14|19.04|16.88|0
1734366300000|2024-12-16 16:25:00|19.24|17.06|19.32|17.14|19.34|17.15|19.22|17.05|0
1734366600000|2024-12-16 16:30:00|19.3|17.12|19.41|17.21|19.45|17.25|19.29|17.11|0
1734366900000|2024-12-16 16:35:00|19.4|17.2|19.35|17.16|19.44|17.24|19.3|17.11|0
1734367200000|2024-12-16 16:40:00|19.34|17.15|19.45|17.25|19.47|17.27|19.29|17.1|0
1734367500000|2024-12-16 16:45:00|19.43|17.23|19.31|17.12|19.47|17.27|19.31|17.12|0
1734367800000|2024-12-16 16:50:00|19.3|17.11|19.23|17.05|19.34|17.15|19.22|17.05|0
1734368100000|2024-12-16 16:55:00|19.21|17.06|19.17|17|19.28|17.1|19.17|17|0
1734368400000|2024-12-16 17:00:00|19.19|17.01|19.32|17.13|19.37|17.17|19.15|16.98|0
1734368700000|2024-12-16 17:05:00|19.3|17.12|19.32|17.13|19.39|17.19|19.28|17.09|0
1734369000000|2024-12-16 17:10:00|19.3|17.12|19.2|17.03|19.3|17.12|19.19|17.02|0
1734369300000|2024-12-16 17:15:00|19.19|17.02|19.19|17.02|19.21|17.03|19.17|17|0
1734369600000|2024-12-16 17:20:00|19.18|17.01|19.2|17.03|19.25|17.07|19.17|17|0
1734369900000|2024-12-16 17:25:00|19.22|17.04|19.19|17.02|19.22|17.04|19.16|16.99|0
1734370200000|2024-12-16 17:30:00|19.18|17.01|19.15|16.99|19.18|17.01|19.12|16.96|0
1734370500000|2024-12-16 17:35:00|19.16|17|19.05|16.9|19.2|17.03|19.05|16.9|0
1734370800000|2024-12-16 17:40:00|19.04|16.88|19.2|17.02|19.21|17.04|18.96|16.81|0
1734371100000|2024-12-16 17:45:00|19.21|17.04|19.25|17.07|19.26|17.08|19.2|17.02|0
1734371400000|2024-12-16 17:50:00|19.26|17.08|19.26|17.08|19.38|17.19|19.21|17.04|0
1734371700000|2024-12-16 17:55:00|19.25|17.07|19.16|17|19.33|17.14|19.16|16.99|0
1734372000000|2024-12-16 18:00:00|19.17|17.02|19.12|16.96|19.22|17.04|19.12|16.96|0
1734372300000|2024-12-16 18:05:00|19.14|16.97|19.11|16.95|19.15|16.98|19.1|16.93|0
1734372600000|2024-12-16 18:10:00|19.12|16.96|19.14|16.97|19.16|16.99|19.09|16.93|0
1734372900000|2024-12-16 18:15:00|19.15|16.98|19.08|16.92|19.15|16.98|19.07|16.91|0
1734373200000|2024-12-16 18:20:00|19.07|16.91|19.31|17.12|19.31|17.12|18.88|16.74|0
1734373500000|2024-12-16 18:25:00|19.28|17.1|19.27|17.09|19.32|17.13|19.27|17.09|0
1734373800000|2024-12-16 18:30:00|19.28|17.1|19.36|17.17|19.4|17.2|19.24|17.06|0
1734374100000|2024-12-16 18:35:00|19.37|17.18|19.38|17.19|19.41|17.21|19.32|17.13|0
1734374400000|2024-12-16 18:40:00|19.37|17.18|19.32|17.13|19.4|17.2|19.3|17.11|0
1734374700000|2024-12-16 18:45:00|19.3|17.12|19.33|17.14|19.37|17.17|19.29|17.1|0
1734375000000|2024-12-16 18:50:00|19.31|17.13|19.29|17.1|19.35|17.16|19.27|17.09|0
1734375300000|2024-12-16 18:55:00|19.3|17.11|19.31|17.12|19.33|17.14|19.27|17.09|0
1734375600000|2024-12-16 19:00:00|19.32|17.14|19.39|17.19|19.43|17.23|19.32|17.13|0
1734375900000|2024-12-16 19:05:00|19.4|17.21|19.37|17.18|19.42|17.22|19.36|17.17|0
1734376200000|2024-12-16 19:10:00|19.39|17.19|19.33|17.14|19.41|17.22|19.33|17.14|0
1734376500000|2024-12-16 19:15:00|19.32|17.13|19.33|17.14|19.36|17.17|19.28|17.1|0
1734376800000|2024-12-16 19:20:00|19.32|17.13|19.34|17.15|19.4|17.2|19.32|17.13|0
1734377100000|2024-12-16 19:25:00|19.36|17.16|19.43|17.23|19.45|17.25|19.34|17.15|0
1734377400000|2024-12-16 19:30:00|19.44|17.24|19.41|17.21|19.46|17.26|19.39|17.2|0
1734377700000|2024-12-16 19:35:00|19.39|17.2|19.32|17.13|19.47|17.27|19.31|17.12|0
1734378000000|2024-12-16 19:40:00|19.31|17.12|19.39|17.19|19.39|17.19|19.31|17.12|0
1734378300000|2024-12-16 19:45:00|19.4|17.21|19.39|17.19|19.43|17.23|19.36|17.17|0
1734378600000|2024-12-16 19:50:00|19.38|17.2|19.32|17.13|19.41|17.21|19.32|17.13|0
1734378900000|2024-12-16 19:55:00|19.31|17.12|19.35|17.16|19.35|17.16|19.27|17.08|0
1734379200000|2024-12-16 20:00:00|19.34|17.15|19.36|17.16|19.4|17.2|19.33|17.14|0
1734379500000|2024-12-16 20:05:00|19.37|17.18|19.23|17.06|19.37|17.18|19.22|17.05|0
1734379800000|2024-12-16 20:10:00|19.22|17.04|19.26|17.08|19.26|17.08|19.21|17.03|0
1734380100000|2024-12-16 20:15:00|19.25|17.07|19.28|17.1|19.3|17.11|19.22|17.04|0
1734380400000|2024-12-16 20:20:00|19.3|17.11|19.36|17.17|19.36|17.17|19.24|17.07|0
1734380700000|2024-12-16 20:25:00|19.35|17.16|19.29|17.11|19.36|17.17|19.24|17.06|0
1734381000000|2024-12-16 20:30:00|19.31|17.13|19.43|17.23|19.44|17.24|19.3|17.12|0
1734381300000|2024-12-16 20:35:00|19.44|17.24|19.46|17.26|19.5|17.3|19.4|17.2|0
1734381600000|2024-12-16 20:40:00|19.48|17.28|19.63|17.43|19.63|17.43|19.48|17.28|0
1734381900000|2024-12-16 20:45:00|19.67|17.47|19.51|17.31|19.82|17.62|19.35|17.16|0
1734382200000|2024-12-16 20:50:00|19.58|17.38|19.69|17.49|19.85|17.65|19.57|17.37|0
1734382500000|2024-12-16 20:55:00|19.7|17.5|19.52|17.32|19.7|17.5|19.42|17.22|0
1734382800000|2024-12-16 21:00:00|19.46|17.26|19.56|17.36|19.61|17.41|19.41|17.21|0
1734383100000|2024-12-16 21:05:00|19.57|17.37|19.6|17.4|19.6|17.4|19.55|17.35|0
1734383400000|2024-12-16 21:10:00|19.61|17.41|19.68|17.48|19.71|17.51|19.6|17.4|0
1734383700000|2024-12-16 21:15:00|19.71|17.47|19.73|17.49|19.75|17.52|19.69|17.46|0
1734384000000|2024-12-16 21:20:00|19.71|17.48|19.82|17.58|19.84|17.59|19.71|17.48|0
1734384300000|2024-12-16 21:25:00|19.81|17.56|19.83|17.59|19.83|17.59|19.79|17.55|0
1734384600000|2024-12-16 21:30:00|19.82|17.58|19.79|17.55|19.82|17.58|19.74|17.5|0
1734384900000|2024-12-16 21:35:00|19.78|17.54|19.73|17.5|19.8|17.56|19.72|17.49|0
1734385200000|2024-12-16 21:40:00|19.74|17.51|19.75|17.51|19.79|17.55|19.73|17.5|0
1734385500000|2024-12-16 21:45:00|19.73|17.5|19.69|17.46|19.75|17.51|19.68|17.45|0
1734385800000|2024-12-16 21:50:00|19.7|17.47|19.71|17.48|19.72|17.49|19.69|17.46|0
1734386100000|2024-12-16 21:55:00|19.72|17.49|19.68|17.45|19.73|17.5|19.66|17.43|0
1734386400000|2024-12-16 22:00:00|19.67|17.44|19.64|17.42|19.67|17.44|19.63|17.41|0
1734386700000|2024-12-16 22:05:00|19.62|17.4|19.65|17.42|19.66|17.44|19.62|17.4|0
1734387000000|2024-12-16 22:10:00|19.64||19.64||19.64||19.64||0
1734387300000|2024-12-16 22:15:00|19.65|17.43|19.69|17.46|19.69|17.46|19.65|17.43|0
1734387600000|2024-12-16 22:20:00|19.72|17.49|19.7|17.47|19.72|17.49|19.7|17.47|0
1734387900000|2024-12-16 22:25:00|19.69|17.46|19.7|17.47|19.71|17.47|19.69|17.46|0
1734388200000|2024-12-16 22:30:00|19.72|17.49|19.72|17.49|19.72|17.49|19.72|17.49|0
1734388500000|2024-12-16 22:35:00|19.74|17.48|19.69|17.46|19.74|17.5|19.69|17.46|0
1734389100000|2024-12-16 22:45:00|19.68|17.45|19.68|17.46|19.69|17.46|19.68|17.45|0
1734389400000|2024-12-16 22:50:00|19.67|17.45|19.67|17.44|19.67|17.46|19.67|17.44|0
1734389700000|2024-12-16 22:55:00|19.68|17.45|19.67|17.44|19.7|17.47|19.67|17.44|0
1734390000000|2024-12-16 23:00:00|19.7|17.45|19.74|17.51|19.75|17.51|19.69|17.45|0
1734390300000|2024-12-16 23:05:00|19.73|17.5|19.92|17.67|19.92|17.67|19.68|17.45|0
1734390600000|2024-12-16 23:10:00|19.88|17.66|19.89|17.64|19.93|17.67|19.88|17.63|0
1734390900000|2024-12-16 23:15:00|19.87|17.62|19.95|17.69|19.98|17.71|19.84|17.59|0
1734391200000|2024-12-16 23:20:00|19.93|17.67|19.84|17.59|19.95|17.69|19.84|17.59|0
1734391500000|2024-12-16 23:25:00|19.85|17.6|19.86|17.61|19.86|17.61|19.83|17.59|0
1734391800000|2024-12-16 23:30:00|19.85|17.62|19.8|17.56|19.87|17.62|19.8|17.56|0
1734392100000|2024-12-16 23:35:00|19.82|17.57|19.82|17.57|19.83|17.59|19.78|17.54|0
1734392400000|2024-12-16 23:40:00|19.81|17.56|19.75|17.51|19.81|17.57|19.75|17.51|0
1734392700000|2024-12-16 23:45:00|19.73|17.5|19.73|17.5|19.77|17.53|19.73|17.5|0
1734393000000|2024-12-16 23:50:00|19.72|17.49|19.74|17.51|19.76|17.52|19.72|17.48|0
1734393300000|2024-12-16 23:55:00|19.76|17.52|19.8|17.56|19.8|17.56|19.76|17.52|0
1734393600000|2024-12-17 00:00:00|19.81|17.57|19.84|17.59|19.84|17.59|19.77|17.53|0
1734393900000|2024-12-17 00:05:00|19.82|17.6|19.77|17.53|19.82|17.6|19.73|17.49|0
1734394200000|2024-12-17 00:10:00|19.78|17.54|19.85|17.6|19.85|17.6|19.78|17.54|0
1734394500000|2024-12-17 00:15:00|19.83|17.58|19.83|17.59|19.86|17.61|19.8|17.56|0
1734394800000|2024-12-17 00:20:00|19.84|17.6|19.82|17.58|19.86|17.61|19.82|17.57|0
1734395100000|2024-12-17 00:25:00|19.83|17.57|19.83|17.58|19.86|17.61|19.8|17.56|0
1734395400000|2024-12-17 00:30:00|19.81|17.57|19.85|17.61|19.85|17.61|19.81|17.57|0
1734395700000|2024-12-17 00:35:00|19.87|17.62|19.85|17.6|19.89|17.64|19.85|17.6|0
1734396000000|2024-12-17 00:40:00|19.84|17.59|19.8|17.55|19.84|17.59|19.78|17.54|0
1734396300000|2024-12-17 00:45:00|19.81|17.57|19.79|17.55|19.82|17.58|19.78|17.54|0
1734396600000|2024-12-17 00:50:00|19.78|17.54|19.85|17.6|19.85|17.6|19.78|17.54|0
1734396900000|2024-12-17 00:55:00|19.83|17.59|19.85|17.6|19.86|17.61|19.82|17.58|0
1734397200000|2024-12-17 01:00:00|19.86|17.61|19.86|17.61|19.93|17.67|19.86|17.61|0
1734397500000|2024-12-17 01:05:00|19.84|17.6|19.76|17.52|19.84|17.6|19.75|17.51|0
1734397800000|2024-12-17 01:10:00|19.77|17.53|19.74|17.51|19.77|17.53|19.73|17.5|0
1734398100000|2024-12-17 01:15:00|19.73|17.5|20.06|17.79|20.12|17.84|19.73|17.5|0
1734398400000|2024-12-17 01:20:00|20.07|17.78|20|17.73|20.07|17.79|19.98|17.72|0
1734398700000|2024-12-17 01:25:00|19.99|17.72|19.97|17.71|19.99|17.72|19.95|17.7|0
1734399000000|2024-12-17 01:30:00|19.94|17.74|19.92|17.72|19.94|17.74|19.9|17.7|0
1734399300000|2024-12-17 01:35:00|19.91|17.71|19.92|17.72|19.94|17.74|19.91|17.71|0
1734399600000|2024-12-17 01:40:00|19.91|17.71|19.92|17.72|19.96|17.76|19.91|17.71|0
1734399900000|2024-12-17 01:45:00|19.9|17.7|19.89|17.69|19.92|17.72|19.89|17.69|0
1734400200000|2024-12-17 01:50:00|19.88|17.68|19.84|17.64|19.88|17.68|19.84|17.64|0
1734400500000|2024-12-17 01:55:00|19.85|17.65|19.86|17.66|19.88|17.68|19.84|17.64|0
1734400800000|2024-12-17 02:00:00|19.87|17.67|19.8|17.6|19.87|17.67|19.78|17.58|0
1734401100000|2024-12-17 02:05:00|19.78|17.58|19.79|17.59|19.8|17.6|19.77|17.57|0
1734401400000|2024-12-17 02:10:00|19.78|17.58|19.79|17.59|19.79|17.59|19.78|17.58|0
1734401700000|2024-12-17 02:15:00|19.81|17.61|19.83|17.63|19.83|17.63|19.78|17.58|0
1734402000000|2024-12-17 02:20:00|19.82|17.62|19.82|17.62|19.82|17.62|19.79|17.59|0
1734402300000|2024-12-17 02:25:00|19.81|17.61|19.83|17.63|19.83|17.63|19.81|17.61|0
1734402600000|2024-12-17 02:30:00|19.81|17.61|19.8|17.6|19.83|17.63|19.79|17.59|0
1734402900000|2024-12-17 02:35:00|19.79|17.59|19.82|17.62|19.82|17.62|19.79|17.59|0
1734403200000|2024-12-17 02:40:00|19.83|17.63|19.76|17.56|19.83|17.63|19.76|17.56|0
1734403500000|2024-12-17 02:45:00|19.77|17.57|19.77|17.57|19.77|17.57|19.76|17.56|0
1734403800000|2024-12-17 02:50:00|19.76|17.56|19.78|17.58|19.78|17.58|19.75|17.55|0
1734404100000|2024-12-17 02:55:00|19.77|17.57|19.79|17.59|19.8|17.6|19.75|17.55|0
1734404400000|2024-12-17 03:00:00|19.8|17.6|19.79|17.59|19.8|17.6|19.78|17.58|0
1734404700000|2024-12-17 03:05:00|19.8|17.6|19.83|17.63|19.83|17.63|19.79|17.59|0
1734405000000|2024-12-17 03:10:00|19.81|17.61|19.8|17.6|19.83|17.63|19.79|17.59|0
1734405300000|2024-12-17 03:15:00|19.79|17.59|19.82|17.62|19.82|17.62|19.79|17.59|0
1734405600000|2024-12-17 03:20:00|19.81|17.61|19.8|17.6|19.82|17.62|19.8|17.6|0
1734405900000|2024-12-17 03:25:00|19.79|17.59|19.78|17.58|19.8|17.6|19.77|17.57|0
1734406200000|2024-12-17 03:30:00|19.79|17.59|19.79|17.59|19.8|17.6|19.78|17.58|0
1734406500000|2024-12-17 03:35:00|19.81|17.61|19.79|17.59|19.81|17.61|19.77|17.57|0
1734406800000|2024-12-17 03:40:00|19.78|17.58|19.78|17.58|19.79|17.59|19.78|17.58|0
1734407100000|2024-12-17 03:45:00|19.79|17.59|19.84|17.64|19.84|17.64|19.78|17.58|0
1734407400000|2024-12-17 03:50:00|19.85|17.65|19.88|17.68|19.88|17.68|19.84|17.64|0
1734407700000|2024-12-17 03:55:00|19.87|17.67|19.88|17.68|19.9|17.7|19.86|17.66|0
1734408000000|2024-12-17 04:00:00|19.87|17.67|19.82|17.62|19.87|17.67|19.82|17.62|0
1734408300000|2024-12-17 04:05:00|19.8|17.6|19.77|17.57|19.81|17.61|19.77|17.57|0
1734408600000|2024-12-17 04:10:00|19.76|17.56|19.75|17.55|19.79|17.59|19.74|17.54|0
1734408900000|2024-12-17 04:15:00|19.74|17.54|19.75|17.55|19.77|17.57|19.73|17.53|0
1734409200000|2024-12-17 04:20:00|19.76|17.56|19.73|17.53|19.77|17.57|19.73|17.53|0
1734409500000|2024-12-17 04:25:00|19.74|17.54|19.72|17.52|19.74|17.54|19.71|17.51|0
1734409800000|2024-12-17 04:30:00|19.74|17.54|19.77|17.57|19.77|17.57|19.74|17.54|0
1734410100000|2024-12-17 04:35:00|19.76|17.56|19.8|17.6|19.82|17.62|19.76|17.56|0
1734410400000|2024-12-17 04:40:00|19.81|17.61|19.85|17.65|19.85|17.65|19.8|17.6|0
1734410700000|2024-12-17 04:45:00|19.84|17.64|19.85|17.65|19.86|17.66|19.84|17.64|0
1734411000000|2024-12-17 04:50:00|19.83|17.63|19.86|17.66|19.87|17.67|19.82|17.62|0
1734411300000|2024-12-17 04:55:00|19.87|17.67|19.88|17.68|19.88|17.68|19.86|17.66|0
1734411600000|2024-12-17 05:00:00|19.87|17.67|19.92|17.72|19.93|17.73|19.87|17.67|0
1734411900000|2024-12-17 05:05:00|19.91|17.71|19.88|17.68|19.91|17.71|19.87|17.67|0
1734412200000|2024-12-17 05:10:00|19.87|17.67|19.88|17.68|19.88|17.68|19.85|17.65|0
1734412500000|2024-12-17 05:15:00|19.87|17.67|19.89|17.69|19.91|17.71|19.86|17.66|0
1734412800000|2024-12-17 05:20:00|19.9|17.7|19.9|17.7|19.92|17.72|19.89|17.69|0
1734413100000|2024-12-17 05:25:00|19.89|17.69|19.89|17.69|19.9|17.7|19.86|17.66|0
1734413400000|2024-12-17 05:30:00|19.88|17.68|19.94|17.74|19.94|17.74|19.86|17.66|0
1734413700000|2024-12-17 05:35:00|19.95|17.75|19.99|17.79|20|17.8|19.95|17.75|0
1734414000000|2024-12-17 05:40:00|19.98|17.78|20|17.8|20|17.8|19.97|17.77|0
1734414300000|2024-12-17 05:45:00|20.01|17.81|20.02|17.82|20.04|17.84|20.01|17.81|0
1734414600000|2024-12-17 05:50:00|20.03|17.83|20.01|17.81|20.04|17.84|20|17.8|0
1734414900000|2024-12-17 05:55:00|20.02|17.82|20.02|17.82|20.03|17.83|20.01|17.81|0
1734415200000|2024-12-17 06:00:00|20.01|17.81|20|17.8|20.02|17.82|19.98|17.78|0
1734415500000|2024-12-17 06:05:00|19.99|17.79|20|17.8|20.02|17.82|19.99|17.79|0
1734415800000|2024-12-17 06:10:00|20.01|17.81|20.01|17.81|20.03|17.83|19.99|17.79|0
1734416100000|2024-12-17 06:15:00|20.03|17.83|20.03|17.83|20.03|17.83|20.03|17.83|0
1734416400000|2024-12-17 06:20:00|20.04|17.84|20.09|17.89|20.1|17.9|20.03|17.83|0
1734416700000|2024-12-17 06:25:00|20.1|17.9|20.25|18.05|20.25|18.05|20.09|17.89|0
1734417000000|2024-12-17 06:30:00|20.23|18.03|20.18|17.98|20.26|18.06|20.17|17.97|0
1734417300000|2024-12-17 06:35:00|20.19|17.99|20.2|18|20.24|18.04|20.18|17.98|0
1734417600000|2024-12-17 06:40:00|20.21|18.01|20.24|18.04|20.24|18.04|20.2|18|0
1734417900000|2024-12-17 06:45:00|20.25|18.05|20.29|18.09|20.29|18.09|20.24|18.04|0
1734418200000|2024-12-17 06:50:00|20.28|18.08|20.26|18.06|20.29|18.09|20.24|18.04|0
1734418500000|2024-12-17 06:55:00|20.25|18.05|20.22|18.02|20.26|18.06|20.22|18.02|0
1734418800000|2024-12-17 07:00:00|20.21|18.01|20.23|18.03|20.24|18.04|20.18|17.98|0
1734419100000|2024-12-17 07:05:00|20.22|18.02|20.17|17.97|20.22|18.02|20.17|17.97|0
1734419400000|2024-12-17 07:10:00|20.18|17.98|20.17|17.97|20.18|17.98|20.15|17.95|0
1734419700000|2024-12-17 07:15:00|20.14|17.94|20.15|17.95|20.18|17.98|20.14|17.94|0
1734420000000|2024-12-17 07:20:00|19.74|17.54|19.92|17.72|19.93|17.73|19.74|17.54|0
1734420300000|2024-12-17 07:25:00|19.93|17.73|19.9|17.7|19.93|17.73|19.9|17.7|0
1734420600000|2024-12-17 07:30:00|19.91|17.71|19.98|17.78|19.98|17.78|19.9|17.7|0
1734420900000|2024-12-17 07:35:00|19.97|17.77|20.02|17.82|20.02|17.82|19.97|17.77|0
1734421200000|2024-12-17 07:40:00|20.04|17.84|20.18|17.98|20.18|17.98|20.03|17.83|0
1734421500000|2024-12-17 07:45:00|20.19|17.99|20.31|18.11|20.32|18.12|20.19|17.99|0
1734421800000|2024-12-17 07:50:00|20.29|18.09|20.4|18.2|20.44|18.24|20.29|18.09|0
1734422100000|2024-12-17 07:55:00|20.39|18.19|20.44|18.24|20.44|18.24|20.33|18.13|0
1734422400000|2024-12-17 08:00:00|20.45|18.25|20.5|18.3|20.52|18.32|20.4|18.2|0
1734422700000|2024-12-17 08:05:00|20.51|18.31|20.54|18.34|20.61|18.41|20.5|18.3|0
1734423000000|2024-12-17 08:10:00|20.56|18.36|20.5|18.3|20.6|18.4|20.49|18.29|0
1734423300000|2024-12-17 08:15:00|20.49|18.29|20.5|18.3|20.53|18.33|20.43|18.23|0
1734423600000|2024-12-17 08:20:00|20.49|18.29|20.46|18.26|20.5|18.3|20.41|18.21|0
1734423900000|2024-12-17 08:25:00|20.44|18.24|20.46|18.26|20.54|18.34|20.44|18.24|0
1734424200000|2024-12-17 08:30:00|20.47|18.27|20.44|18.24|20.48|18.28|20.36|18.16|0
1734424500000|2024-12-17 08:35:00|20.41|18.21|20.51|18.31|20.52|18.32|20.4|18.2|0
1734424800000|2024-12-17 08:40:00|20.53|18.33|20.59|18.39|20.59|18.39|20.48|18.28|0
1734425100000|2024-12-17 08:45:00|20.57|18.37|20.46|18.26|20.61|18.41|20.44|18.24|0
1734425400000|2024-12-17 08:50:00|20.47|18.27|20.57|18.37|20.6|18.4|20.47|18.27|0
1734425700000|2024-12-17 08:55:00|20.58|18.38|20.57|18.37|20.6|18.4|20.53|18.33|0
1734426000000|2024-12-17 09:00:00|20.58|18.38|20.42|18.22|20.59|18.39|20.38|18.18|0
1734426300000|2024-12-17 09:05:00|20.41|18.21|20.38|18.18|20.5|18.3|20.36|18.16|0
1734426600000|2024-12-17 09:10:00|20.36|18.16|20.4|18.2|20.43|18.23|20.34|18.14|0
1734426900000|2024-12-17 09:15:00|20.42|18.22|20.41|18.21|20.43|18.23|20.35|18.15|0
1734427200000|2024-12-17 09:20:00|20.4|18.2|20.53|18.33|20.59|18.39|20.39|18.19|0
1734427500000|2024-12-17 09:25:00|20.51|18.31|20.53|18.33|20.56|18.36|20.46|18.26|0
1734427800000|2024-12-17 09:30:00|20.52|18.32|20.42|18.22|20.52|18.32|20.39|18.19|0
1734428100000|2024-12-17 09:35:00|20.44|18.24|20.4|18.2|20.45|18.25|20.37|18.17|0
1734428400000|2024-12-17 09:40:00|20.41|18.21|20.45|18.25|20.46|18.26|20.39|18.19|0
1734428700000|2024-12-17 09:45:00|20.43|18.23|20.42|18.22|20.46|18.26|20.36|18.16|0
1734429000000|2024-12-17 09:50:00|20.41|18.21|20.29|18.09|20.42|18.22|20.29|18.09|0
1734429300000|2024-12-17 09:55:00|20.3|18.1|20.28|18.08|20.31|18.11|20.27|18.07|0
1734429600000|2024-12-17 10:00:00|20.27|18.07|20.27|18.07|20.37|18.17|20.22|18.02|0
1734429900000|2024-12-17 10:05:00|20.28|18.08|20.26|18.06|20.31|18.11|20.25|18.05|0
1734430200000|2024-12-17 10:10:00|20.25|18.05|20.37|18.17|20.38|18.18|20.24|18.04|0
1734430500000|2024-12-17 10:15:00|20.38|18.18|20.46|18.26|20.46|18.26|20.34|18.14|0
1734430800000|2024-12-17 10:20:00|20.47|18.27|20.43|18.23|20.47|18.27|20.41|18.21|0
1734431100000|2024-12-17 10:25:00|20.45|18.25|20.38|18.18|20.45|18.25|20.38|18.18|0
1734431400000|2024-12-17 10:30:00|20.37|18.17|20.27|18.07|20.38|18.18|20.24|18.04|0
1734431700000|2024-12-17 10:35:00|20.26|18.06|20.24|18.04|20.3|18.1|20.24|18.04|0
1734432000000|2024-12-17 10:40:00|20.23|18.03|20.27|18.07|20.27|18.07|20.21|18.01|0
1734432300000|2024-12-17 10:45:00|20.26|18.06|20.27|18.07|20.27|18.07|20.26|18.06|0
1734432600000|2024-12-17 10:50:00|20.15|17.95|20.12|17.92|20.15|17.95|20.12|17.92|0
1734432900000|2024-12-17 10:55:00|20.13|17.93|20.14|17.94|20.14|17.94|20.12|17.92|0
1734433200000|2024-12-17 11:00:00|20.16|17.96|20.22|18.02|20.23|18.03|20.14|17.94|0
1734433500000|2024-12-17 11:05:00|20.21|18.01|20.15|17.95|20.23|18.03|20.15|17.95|0
1734433800000|2024-12-17 11:10:00|20.14|17.94|20.11|17.91|20.19|17.99|20.1|17.9|0
1734434100000|2024-12-17 11:15:00|20.1|17.9|19.97|17.77|20.1|17.9|19.95|17.75|0
1734434400000|2024-12-17 11:20:00|19.98|17.78|19.96|17.76|19.98|17.78|19.93|17.73|0
1734434700000|2024-12-17 11:25:00|19.97|17.77|20|17.8|20.02|17.82|19.97|17.77|0
1734435000000|2024-12-17 11:30:00|19.99|17.79|20.12|17.92|20.14|17.94|19.98|17.78|0
1734435300000|2024-12-17 11:35:00|20.11|17.91|20.18|17.98|20.18|17.98|20.11|17.91|0
1734435600000|2024-12-17 11:40:00|20.17|17.97|20.25|18.05|20.29|18.09|20.17|17.97|0
1734435900000|2024-12-17 11:45:00|20.26|18.06|20.29|18.09|20.37|18.17|20.26|18.06|0
1734436200000|2024-12-17 11:50:00|20.3|18.1|20.35|18.15|20.36|18.16|20.28|18.08|0
1734436500000|2024-12-17 11:55:00|20.34|18.14|20.24|18.04|20.34|18.14|20.24|18.04|0
1734436800000|2024-12-17 12:00:00|20.2|18|20.31|18.11|20.32|18.12|20.12|17.92|0
1734437100000|2024-12-17 12:05:00|20.3|18.1|20.27|18.07|20.36|18.16|19.93|17.73|0
1734437400000|2024-12-17 12:10:00|20.28|18.08|20.22|18.02|20.33|18.13|20.22|18.02|0
1734437700000|2024-12-17 12:15:00|20.24|18.04|20.28|18.08|20.3|18.1|20.24|18.04|0
1734438000000|2024-12-17 12:20:00|20.26|18.06|20.31|18.11|20.34|18.14|20.24|18.04|0
1734438300000|2024-12-17 12:25:00|20.3|18.1|20.27|18.07|20.33|18.13|20.27|18.07|0
1734438600000|2024-12-17 12:30:00|20.26|18.06|20.32|18.12|20.32|18.12|20.26|18.06|0
1734438900000|2024-12-17 12:35:00|20.33|18.13|20.32|18.12|20.33|18.13|20.3|18.1|0
1734439200000|2024-12-17 12:40:00|20.31|18.11|20.23|18.03|20.31|18.11|20.2|18|0
1734439500000|2024-12-17 12:45:00|20.24|18.04|20.26|18.06|20.29|18.09|20.21|18.01|0
1734439800000|2024-12-17 12:50:00|20.31|18.11|20.32|18.12|20.32|18.12|20.28|18.08|0
1734440100000|2024-12-17 12:55:00|20.31|18.11|20.41|18.21|20.41|18.21|20.31|18.11|0
1734440400000|2024-12-17 13:00:00|20.42|18.22|20.71|18.51|20.72|18.52|20.42|18.22|0
1734440700000|2024-12-17 13:05:00|20.72|18.52|20.73|18.53|20.76|18.56|20.66|18.46|0
1734441000000|2024-12-17 13:10:00|20.74|18.54|20.67|18.47|20.74|18.54|20.63|18.43|0
1734441300000|2024-12-17 13:15:00|20.66|18.46|20.52|18.32|20.66|18.46|20.51|18.31|0
1734441600000|2024-12-17 13:20:00|20.54|18.34|20.48|18.28|20.56|18.36|20.47|18.27|0
1734441900000|2024-12-17 13:25:00|20.47|18.27|20.61|18.41|20.67|18.47|20.47|18.27|0
1734442200000|2024-12-17 13:30:00|20.65|18.45|20.54|18.34|20.67|18.47|20.43|18.23|0
1734442500000|2024-12-17 13:35:00|20.55|18.35|20.51|18.31|20.73|18.53|20.5|18.3|0
1734442800000|2024-12-17 13:40:00|20.5|18.3|20.74|18.54|20.77|18.57|20.5|18.3|0
1734443100000|2024-12-17 13:45:00|20.73|18.53|20.63|18.43|20.74|18.54|20.59|18.39|0
1734443400000|2024-12-17 13:50:00|20.62|18.42|20.62|18.42|20.63|18.43|20.54|18.34|0
1734443700000|2024-12-17 13:55:00|20.6|18.4|20.45|18.25|20.62|18.42|20.42|18.22|0
1734444000000|2024-12-17 14:00:00|20.44|18.24|20.36|18.16|20.47|18.27|20.33|18.13|0
1734444300000|2024-12-17 14:05:00|20.35|18.15|20.38|18.18|20.38|18.18|20.28|18.08|0
1734444600000|2024-12-17 14:10:00|20.37|18.17|20.45|18.25|20.46|18.26|20.34|18.14|0
1734444900000|2024-12-17 14:15:00|20.43|18.23|20.46|18.26|20.49|18.29|20.4|18.2|0
1734445200000|2024-12-17 14:20:00|20.45|18.25|20.47|18.27|20.49|18.29|20.41|18.21|0
1734445500000|2024-12-17 14:25:00|20.49|18.29|20.66|18.46|20.66|18.46|20.47|18.27|0
1734445800000|2024-12-17 14:30:00|20.78|18.58|21.01|18.81|21.25|19.05|20.47|18.27|0
1734446100000|2024-12-17 14:35:00|21|18.8|21|18.8|21.18|18.98|20.92|18.72|0
1734446400000|2024-12-17 14:40:00|21.01|18.81|20.77|18.57|21.16|18.96|20.71|18.51|0
1734446700000|2024-12-17 14:45:00|20.78|18.58|21.13|18.93|21.31|19.11|20.74|18.54|0
1734447000000|2024-12-17 14:50:00|21.11|18.91|20.82|18.62|21.2|19|20.81|18.61|0
1734447300000|2024-12-17 14:55:00|20.84|18.64|21.03|18.83|21.1|18.9|20.78|18.58|0
1734447600000|2024-12-17 15:00:00|21.05|18.85|21.31|19.11|21.4|19.2|21.05|18.85|0
1734447900000|2024-12-17 15:05:00|21.27|19.07|21.11|18.91|21.4|19.2|20.95|18.75|0
1734448200000|2024-12-17 15:10:00|21.13|18.93|21.36|19.16|21.37|19.17|21.11|18.91|0
1734448500000|2024-12-17 15:15:00|21.34|19.14|21.31|19.11|21.43|19.23|21.15|18.95|0
1734448800000|2024-12-17 15:20:00|21.33|19.13|21.31|19.11|21.43|19.23|21.3|19.1|0
1734449100000|2024-12-17 15:25:00|21.33|19.13|21.44|19.24|21.47|19.27|21.33|19.13|0
1734449400000|2024-12-17 15:30:00|21.46|19.26|21.41|19.21|21.46|19.26|21.33|19.13|0
1734449700000|2024-12-17 15:35:00|21.42|19.22|21.38|19.18|21.56|19.36|21.34|19.14|0
1734450000000|2024-12-17 15:40:00|21.41|19.21|21.39|19.19|21.58|19.38|21.34|19.14|0
1734450300000|2024-12-17 15:45:00|21.38|19.18|21.33|19.13|21.4|19.2|21.27|19.07|0
1734450600000|2024-12-17 15:50:00|21.31|19.11|21.34|19.14|21.5|19.3|21.25|19.05|0
1734450900000|2024-12-17 15:55:00|21.32|19.12|21.23|19.03|21.42|19.22|21.2|19|0
1734451200000|2024-12-17 16:00:00|21.24|19.04|21.11|18.91|21.28|19.08|21.05|18.85|0
1734451500000|2024-12-17 16:05:00|21.14|18.94|20.5|18.3|21.24|19.04|20.47|18.27|0
1734451800000|2024-12-17 16:10:00|20.46|18.26|20.52|18.32|20.58|18.38|20.44|18.24|0
1734452100000|2024-12-17 16:15:00|20.51|18.31|20.96|18.76|21.01|18.81|20.49|18.29|0
1734452400000|2024-12-17 16:20:00|20.95|18.75|21.07|18.87|21.15|18.95|20.93|18.73|0
1734452700000|2024-12-17 16:25:00|21.08|18.88|20.96|18.76|21.08|18.88|20.75|18.55|0
1734453000000|2024-12-17 16:30:00|20.98|18.78|20.69|18.49|21.03|18.83|20.62|18.42|0
1734453300000|2024-12-17 16:35:00|20.68|18.48|20.59|18.39|20.73|18.53|20.56|18.36|0
1734453600000|2024-12-17 16:40:00|20.58|18.38|20.58|18.38|20.68|18.48|20.55|18.35|0
1734453900000|2024-12-17 16:45:00|20.59|18.39|20.58|18.38|20.66|18.46|20.58|18.38|0
1734454200000|2024-12-17 16:50:00|20.56|18.36|20.75|18.55|20.79|18.59|20.52|18.32|0
1734454500000|2024-12-17 16:55:00|20.76|18.56|20.66|18.46|20.78|18.58|20.66|18.46|0
1734454800000|2024-12-17 17:00:00|20.67|18.47|20.92|18.72|20.95|18.75|20.66|18.46|0
1734455100000|2024-12-17 17:05:00|20.93|18.73|20.79|18.59|20.95|18.75|20.79|18.59|0
1734455400000|2024-12-17 17:10:00|20.8|18.6|20.91|18.71|20.96|18.76|20.79|18.59|0
1734455700000|2024-12-17 17:15:00|20.92|18.72|20.96|18.76|20.96|18.76|20.84|18.64|0
1734456000000|2024-12-17 17:20:00|20.97|18.77|20.99|18.79|21|18.8|20.81|18.61|0
1734456300000|2024-12-17 17:25:00|20.97|18.77|20.86|18.66|21.01|18.81|20.86|18.66|0
1734456600000|2024-12-17 17:30:00|20.87|18.67|20.79|18.59|20.98|18.78|20.78|18.58|0
1734456900000|2024-12-17 17:35:00|20.78|18.58|20.68|18.48|20.87|18.67|20.68|18.48|0
1734457200000|2024-12-17 17:40:00|20.67|18.47|20.64|18.44|20.71|18.51|20.61|18.41|0
1734457500000|2024-12-17 17:45:00|20.63|18.43|20.73|18.53|20.73|18.53|20.61|18.41|0
1734457800000|2024-12-17 17:50:00|20.71|18.51|20.7|18.5|20.79|18.59|20.68|18.48|0
1734458100000|2024-12-17 17:55:00|20.69|18.49|20.7|18.5|20.77|18.57|20.66|18.46|0
1734458400000|2024-12-17 18:00:00|20.73|18.53|20.77|18.57|20.8|18.6|20.73|18.53|0
1734458700000|2024-12-17 18:05:00|20.78|18.58|20.77|18.57|20.88|18.68|20.75|18.55|0
1734459000000|2024-12-17 18:10:00|20.76|18.56|20.85|18.65|20.86|18.66|20.75|18.55|0
1734459300000|2024-12-17 18:15:00|20.82|18.62|21.02|18.82|21.06|18.86|20.81|18.61|0
1734459600000|2024-12-17 18:20:00|21.03|18.83|20.95|18.75|21.12|18.92|20.94|18.74|0
1734459900000|2024-12-17 18:25:00|20.97|18.77|21|18.8|21.03|18.83|20.9|18.7|0
1734460200000|2024-12-17 18:30:00|20.99|18.79|20.95|18.75|21.09|18.89|20.95|18.75|0
1734460500000|2024-12-17 18:35:00|20.93|18.73|21.04|18.84|21.06|18.86|20.93|18.73|0
1734460800000|2024-12-17 18:40:00|21.03|18.83|20.92|18.72|21.04|18.84|20.89|18.69|0
1734461100000|2024-12-17 18:45:00|20.9|18.7|21.05|18.85|21.05|18.85|20.88|18.68|0
1734461400000|2024-12-17 18:50:00|21.07|18.87|20.94|18.74|21.07|18.87|20.91|18.71|0
1734461700000|2024-12-17 18:55:00|20.96|18.76|20.98|18.78|21.02|18.82|20.91|18.71|0
1734462000000|2024-12-17 19:00:00|20.99|18.79|21.04|18.84|21.09|18.89|20.95|18.75|0
1734462300000|2024-12-17 19:05:00|21.06|18.86|21.1|18.9|21.16|18.96|21.06|18.86|0
1734462600000|2024-12-17 19:10:00|21.14|18.94|21.13|18.93|21.15|18.95|21.06|18.86|0
1734462900000|2024-12-17 19:15:00|21.11|18.91|21.18|18.98|21.19|18.99|21.11|18.91|0
1734463200000|2024-12-17 19:20:00|21.19|18.99|21.3|19.1|21.34|19.14|21.19|18.99|0
1734463500000|2024-12-17 19:25:00|21.32|19.12|21.31|19.11|21.34|19.14|21.23|19.03|0
1734463800000|2024-12-17 19:30:00|21.3|19.1|21.38|19.18|21.42|19.22|21.3|19.1|0
1734464100000|2024-12-17 19:35:00|21.37|19.17|21.45|19.25|21.49|19.29|21.34|19.14|0
1734464400000|2024-12-17 19:40:00|21.46|19.26|21.3|19.1|21.51|19.31|21.27|19.07|0
1734464700000|2024-12-17 19:45:00|21.31|19.11|21.49|19.29|21.52|19.32|21.28|19.08|0
1734465000000|2024-12-17 19:50:00|21.47|19.27|21.47|19.27|21.53|19.33|21.42|19.22|0
1734465300000|2024-12-17 19:55:00|21.49|19.29|21.46|19.26|21.5|19.3|21.37|19.17|0
1734465600000|2024-12-17 20:00:00|21.47|19.27|21.54|19.34|21.54|19.34|21.44|19.24|0
1734465900000|2024-12-17 20:05:00|21.55|19.35|21.45|19.25|21.58|19.38|21.44|19.24|0
1734466200000|2024-12-17 20:10:00|21.47|19.27|21.51|19.31|21.56|19.36|21.4|19.2|0
1734466500000|2024-12-17 20:15:00|21.49|19.29|21.59|19.39|21.6|19.4|21.48|19.28|0
1734466800000|2024-12-17 20:20:00|21.6|19.4|21.74|19.54|21.76|19.56|21.59|19.39|0
1734467100000|2024-12-17 20:25:00|21.73|19.53|21.66|19.46|21.74|19.54|21.62|19.42|0
1734467400000|2024-12-17 20:30:00|21.6|19.4|21.6|19.4|21.71|19.51|21.53|19.33|0
1734467700000|2024-12-17 20:35:00|21.59|19.39|21.37|19.17|21.6|19.4|21.37|19.17|0
1734468000000|2024-12-17 20:40:00|21.35|19.15|21.11|18.91|21.35|19.15|21.1|18.9|0
1734468300000|2024-12-17 20:45:00|21.1|18.9|21.22|19.02|21.26|19.06|21.01|18.81|0
1734468600000|2024-12-17 20:50:00|21.18|18.98|20.81|18.61|21.18|18.98|20.78|18.58|0
1734468900000|2024-12-17 20:55:00|20.77|18.57|21.02|18.82|21.09|18.89|20.71|18.51|0
1734469200000|2024-12-17 21:00:00|21.01|18.81|21.28|19.08|21.31|19.11|21.01|18.81|0
1734469500000|2024-12-17 21:05:00|21.3|19.1|21.24|19.04|21.3|19.1|21.21|19.01|0
1734469800000|2024-12-17 21:10:00|21.25|19.05|21.16|18.96|21.25|19.05|21.16|18.96|0
1734470100000|2024-12-17 21:15:00|21.17|18.97|21.25|18.85|21.32|18.97|21.17|18.84|0
1734470400000|2024-12-17 21:20:00|21.24|18.84|20.98|18.6|21.25|18.85|20.97|18.59|0
1734470700000|2024-12-17 21:25:00|20.97|18.59|21.02|18.64|21.02|18.64|20.92|18.55|0
1734471000000|2024-12-17 21:30:00|21.04|18.65|21.01|18.63|21.04|18.65|20.96|18.59|0
1734471300000|2024-12-17 21:35:00|21.02|18.64|21.16|18.76|21.16|18.77|21.02|18.64|0
1734471600000|2024-12-17 21:40:00|21.18|18.78|21.2|18.8|21.23|18.83|21.16|18.77|0
1734471900000|2024-12-17 21:45:00|21.19|18.79|21.14|18.75|21.25|18.85|21.12|18.73|0
1734472200000|2024-12-17 21:50:00|21.13|18.74|21.13|18.74|21.19|18.79|21.09|18.7|0
1734472500000|2024-12-17 21:55:00|21.11|18.72|21.19|18.79|21.2|18.8|21.11|18.72|0
1734472800000|2024-12-17 22:00:00|21.2|18.8|21.2|18.8|21.21|18.81|21.18|18.78|0
1734473100000|2024-12-17 22:05:00|21.18|18.78|21.19|18.79|21.19|18.79|21.18|18.78|0
1734473400000|2024-12-17 22:10:00|21.18||21.19||21.19||21.18||0
1734474000000|2024-12-17 22:20:00|21.18||21.18||21.18||21.18||0
1734474300000|2024-12-17 22:25:00|21.16|18.77|21.15|18.76|21.16|18.77|21.15|18.76|0
1734474600000|2024-12-17 22:30:00|21.17|18.75|21.15|18.75|21.17|18.77|21.15|18.75|0
1734474900000|2024-12-17 22:35:00|21.14|18.74|21.15|18.75|21.15|18.75|21.14|18.74|0
1734475200000|2024-12-17 22:40:00|21.14|18.76|21.17|18.78|21.2|18.8|21.14|18.76|0
1734475500000|2024-12-17 22:45:00|21.18|18.77|21.17|18.78|21.18|18.78|21.17|18.77|0
1734475800000|2024-12-17 22:50:00|21.18|18.77|21.16|18.76|21.18|18.77|21.15|18.76|0
1734476100000|2024-12-17 22:55:00|21.15|18.75|21.13|18.74|21.16|18.75|21.11|18.72|0
1734476400000|2024-12-17 23:00:00|21.06|18.67|21.85|19.45|21.85|19.45|21.06|18.67|0
1734476700000|2024-12-17 23:05:00|21.83|19.43|21.56|19.16|21.83|19.43|21.55|19.15|0
1734477000000|2024-12-17 23:10:00|21.55|19.15|21.6|19.2|21.62|19.22|21.52|19.12|0
1734477300000|2024-12-17 23:15:00|21.59|19.19|21.5|19.1|21.62|19.22|21.46|19.06|0
1734477600000|2024-12-17 23:20:00|21.52|19.12|21.54|19.14|21.57|19.17|21.5|19.1|0
1734477900000|2024-12-17 23:25:00|21.56|19.16|21.46|19.06|21.57|19.17|21.46|19.06|0
1734478200000|2024-12-17 23:30:00|21.43|19.03|21.38|18.98|21.43|19.03|21.36|18.96|0
1734478500000|2024-12-17 23:35:00|21.39|18.99|21.32|18.92|21.39|18.99|21.3|18.9|0
1734478800000|2024-12-17 23:40:00|21.33|18.93|21.3|18.9|21.34|18.94|21.29|18.89|0
1734479100000|2024-12-17 23:45:00|21.29|18.89|21.23|18.83|21.3|18.9|21.2|18.8|0
1734479400000|2024-12-17 23:50:00|21.24|18.84|21.24|18.84|21.24|18.84|21.2|18.8|0
1734479700000|2024-12-17 23:55:00|21.25|18.85|21.28|18.88|21.28|18.88|21.24|18.84|0
1734480000000|2024-12-18 00:00:00|21.3|18.9|21.23|18.83|21.3|18.9|21.23|18.83|0
1734480300000|2024-12-18 00:05:00|21.24|18.84|21.08|18.69|21.24|18.84|21.08|18.69|0
1734480600000|2024-12-18 00:10:00|21.1|18.71|21.04|18.65|21.17|18.77|21.04|18.65|0
1734480900000|2024-12-18 00:15:00|21.05|18.67|21.14|18.74|21.14|18.74|21.05|18.67|0
1734481200000|2024-12-18 00:20:00|21.15|18.76|21.09|18.7|21.16|18.77|21.09|18.7|0
1734481500000|2024-12-18 00:25:00|21.1|18.72|21.1|18.71|21.1|18.72|21.07|18.69|0
1734481800000|2024-12-18 00:30:00|21.12|18.73|21.14|18.75|21.15|18.75|21.09|18.7|0
1734482100000|2024-12-18 00:35:00|21.13|18.74|21.16|18.76|21.17|18.78|21.1|18.71|0
1734482400000|2024-12-18 00:40:00|21.14|18.75|21.1|18.71|21.16|18.76|21.1|18.71|0
1734482700000|2024-12-18 00:45:00|21.11|18.72|21.12|18.73|21.14|18.75|21.08|18.7|0
1734483000000|2024-12-18 00:50:00|21.13|18.74|21.09|18.71|21.13|18.74|21.08|18.69|0
1734483300000|2024-12-18 00:55:00|21.11|18.72|21.11|18.72|21.15|18.76|21.09|18.71|0
1734483600000|2024-12-18 01:00:00|21.09|18.7|21.06|18.68|21.11|18.72|21.05|18.66|0
1734483900000|2024-12-18 01:05:00|21.05|18.66|21.02|18.64|21.09|18.7|21.02|18.64|0
1734484200000|2024-12-18 01:10:00|21.03|18.65|20.96|18.59|21.05|18.66|20.94|18.57|0
1734484500000|2024-12-18 01:15:00|20.95|18.58|21.34|18.94|21.35|18.95|20.94|18.57|0
1734484800000|2024-12-18 01:20:00|21.33|18.93|21.32|18.92|21.35|18.95|21.31|18.91|0
1734485100000|2024-12-18 01:25:00|21.34|18.94|21.28|18.88|21.35|18.95|21.27|18.87|0
1734485400000|2024-12-18 01:30:00|21.18|18.98|21.16|18.96|21.19|18.99|21.14|18.94|0
1734485700000|2024-12-18 01:35:00|21.15|18.95|21.07|18.87|21.15|18.95|21.07|18.87|0
1734486000000|2024-12-18 01:40:00|21.08|18.88|20.98|18.78|21.08|18.88|20.98|18.78|0
1734486300000|2024-12-18 01:45:00|21|18.8|20.98|18.78|21.01|18.81|20.98|18.78|0
1734486600000|2024-12-18 01:50:00|21|18.8|21.01|18.81|21.04|18.84|20.98|18.78|0
1734486900000|2024-12-18 01:55:00|21.02|18.82|20.95|18.75|21.02|18.82|20.94|18.74|0
1734487200000|2024-12-18 02:00:00|20.94|18.74|20.94|18.74|20.95|18.75|20.9|18.7|0
1734487500000|2024-12-18 02:05:00|20.92|18.72|20.87|18.67|20.92|18.72|20.85|18.65|0
1734487800000|2024-12-18 02:10:00|20.88|18.68|20.85|18.65|20.91|18.71|20.85|18.65|0
1734488100000|2024-12-18 02:15:00|20.87|18.67|20.88|18.68|20.89|18.69|20.87|18.67|0
1734488400000|2024-12-18 02:20:00|20.86|18.66|20.86|18.66|20.89|18.69|20.86|18.66|0
1734488700000|2024-12-18 02:25:00|20.88|18.68|20.87|18.67|20.89|18.69|20.86|18.66|0
1734489000000|2024-12-18 02:30:00|20.86|18.66|20.89|18.69|20.89|18.69|20.86|18.66|0
1734489300000|2024-12-18 02:35:00|20.9|18.7|20.87|18.67|20.9|18.7|20.86|18.66|0
1734489600000|2024-12-18 02:40:00|20.88|18.68|20.87|18.67|20.9|18.7|20.84|18.64|0
1734489900000|2024-12-18 02:45:00|20.86|18.66|20.85|18.65|20.88|18.68|20.84|18.64|0
1734490200000|2024-12-18 02:50:00|20.84|18.64|20.84|18.64|20.87|18.67|20.84|18.64|0
1734490500000|2024-12-18 02:55:00|20.85|18.65|20.85|18.65|20.87|18.67|20.84|18.64|0
1734490800000|2024-12-18 03:00:00|20.86|18.66|20.84|18.64|20.88|18.68|20.84|18.64|0
1734491100000|2024-12-18 03:05:00|20.85|18.65|20.85|18.65|20.86|18.66|20.82|18.62|0
1734491400000|2024-12-18 03:10:00|20.86|18.66|20.93|18.73|20.93|18.73|20.85|18.65|0
1734491700000|2024-12-18 03:15:00|20.94|18.74|20.94|18.74|20.97|18.77|20.93|18.73|0
1734492000000|2024-12-18 03:20:00|20.93|18.73|20.96|18.76|20.96|18.76|20.93|18.73|0
1734492300000|2024-12-18 03:25:00|20.98|18.78|21.03|18.83|21.06|18.86|20.98|18.78|0
1734492600000|2024-12-18 03:30:00|21.04|18.84|21.06|18.86|21.13|18.93|21.04|18.84|0
1734492900000|2024-12-18 03:35:00|21.07|18.87|21|18.8|21.09|18.89|21|18.8|0
1734493200000|2024-12-18 03:40:00|20.99|18.79|20.99|18.79|20.99|18.79|20.93|18.73|0
1734493500000|2024-12-18 03:45:00|20.97|18.77|21|18.8|21|18.8|20.96|18.76|0
1734493800000|2024-12-18 03:50:00|20.99|18.79|21.02|18.82|21.03|18.83|20.98|18.78|0
1734494100000|2024-12-18 03:55:00|21.03|18.83|21.05|18.85|21.06|18.86|21.03|18.83|0
1734494400000|2024-12-18 04:00:00|21.03|18.83|20.99|18.79|21.03|18.83|20.99|18.79|0
1734494700000|2024-12-18 04:05:00|21|18.8|21.03|18.83|21.05|18.85|21|18.8|0
1734495000000|2024-12-18 04:10:00|21.02|18.82|21.03|18.83|21.04|18.84|21.02|18.82|0
1734495300000|2024-12-18 04:15:00|21.02|18.82|20.97|18.77|21.02|18.82|20.97|18.77|0
1734495600000|2024-12-18 04:20:00|20.96|18.76|20.88|18.68|20.96|18.76|20.86|18.66|0
1734495900000|2024-12-18 04:25:00|20.86|18.66|20.83|18.63|20.89|18.69|20.83|18.63|0
1734496200000|2024-12-18 04:30:00|20.85|18.65|20.75|18.55|20.85|18.65|20.75|18.55|0
1734496500000|2024-12-18 04:35:00|20.74|18.54|20.74|18.54|20.77|18.57|20.72|18.52|0
1734496800000|2024-12-18 04:40:00|20.72|18.52|20.74|18.54|20.75|18.55|20.71|18.51|0
1734497100000|2024-12-18 04:45:00|20.75|18.55|20.76|18.56|20.77|18.57|20.75|18.55|0
1734497400000|2024-12-18 04:50:00|20.75|18.55|20.75|18.55|20.75|18.55|20.72|18.52|0
1734497700000|2024-12-18 04:55:00|20.74|18.54|20.73|18.53|20.75|18.55|20.73|18.53|0
1734498000000|2024-12-18 05:00:00|20.74|18.54|20.8|18.6|20.82|18.62|20.74|18.54|0
1734498300000|2024-12-18 05:05:00|20.81|18.61|20.84|18.64|20.86|18.66|20.81|18.61|0
1734498600000|2024-12-18 05:10:00|20.86|18.66|20.85|18.65|20.89|18.69|20.85|18.65|0
1734498900000|2024-12-18 05:15:00|20.86|18.66|20.83|18.63|20.86|18.66|20.83|18.63|0
1734499200000|2024-12-18 05:20:00|20.82|18.62|20.8|18.6|20.82|18.62|20.78|18.58|0
1734499500000|2024-12-18 05:25:00|20.79|18.59|20.82|18.62|20.82|18.62|20.79|18.59|0
1734499800000|2024-12-18 05:30:00|20.8|18.6|20.83|18.63|20.84|18.64|20.8|18.6|0
1734500100000|2024-12-18 05:35:00|20.84|18.64|20.83|18.63|20.84|18.64|20.81|18.61|0
1734500400000|2024-12-18 05:40:00|20.82|18.62|20.76|18.56|20.82|18.62|20.76|18.56|0
1734500700000|2024-12-18 05:45:00|20.75|18.55|20.69|18.49|20.75|18.55|20.69|18.49|0
1734501000000|2024-12-18 05:50:00|20.7|18.5|20.7|18.5|20.73|18.53|20.69|18.49|0
1734501300000|2024-12-18 05:55:00|20.71|18.51|20.7|18.5|20.75|18.55|20.7|18.5|0
1734501600000|2024-12-18 06:00:00|20.71|18.51|20.7|18.5|20.72|18.52|20.7|18.5|0
1734501900000|2024-12-18 06:05:00|20.68|18.48|20.65|18.45|20.68|18.48|20.64|18.44|0
1734502200000|2024-12-18 06:10:00|20.67|18.47|20.63|18.43|20.67|18.47|20.63|18.43|0
1734502500000|2024-12-18 06:15:00|20.64|18.44|20.62|18.42|20.64|18.44|20.61|18.41|0
1734502800000|2024-12-18 06:20:00|20.64|18.44|20.7|18.5|20.7|18.5|20.64|18.44|0
1734503100000|2024-12-18 06:25:00|20.72|18.52|20.73|18.53|20.73|18.53|20.69|18.49|0
1734503400000|2024-12-18 06:30:00|20.74|18.54|20.83|18.63|20.85|18.65|20.73|18.53|0
1734503700000|2024-12-18 06:35:00|20.85|18.65|20.85|18.65|20.89|18.69|20.85|18.65|0
1734504000000|2024-12-18 06:40:00|20.83|18.63|20.78|18.58|20.83|18.63|20.78|18.58|0
1734504300000|2024-12-18 06:45:00|20.77|18.57|20.76|18.56|20.8|18.6|20.72|18.52|0
1734504600000|2024-12-18 06:50:00|20.77|18.57|20.75|18.55|20.77|18.57|20.72|18.52|0
1734504900000|2024-12-18 06:55:00|20.74|18.54|20.69|18.49|20.74|18.54|20.68|18.48|0
1734505200000|2024-12-18 07:00:00|20.66|18.46|20.77|18.57|20.8|18.6|20.66|18.46|0
1734505500000|2024-12-18 07:05:00|20.78|18.58|20.77|18.57|20.82|18.62|20.77|18.57|0
1734505800000|2024-12-18 07:10:00|20.78|18.58|20.74|18.54|20.78|18.58|20.74|18.54|0
1734506100000|2024-12-18 07:15:00|20.75|18.55|20.75|18.55|20.82|18.62|20.74|18.54|0
1734506400000|2024-12-18 07:20:00|20.74|18.54|20.57|18.37|20.91|18.71|20.55|18.35|0
1734506700000|2024-12-18 07:25:00|20.56|18.36|20.57|18.37|20.58|18.38|20.55|18.35|0
1734507000000|2024-12-18 07:30:00|20.58|18.38|20.58|18.38|20.59|18.39|20.57|18.37|0
1734507300000|2024-12-18 07:35:00|20.56|18.36|20.58|18.38|20.59|18.39|20.55|18.35|0
1734507600000|2024-12-18 07:40:00|20.59|18.39|20.63|18.43|20.64|18.44|20.59|18.39|0
1734507900000|2024-12-18 07:45:00|20.64|18.44|20.61|18.41|20.64|18.44|20.59|18.39|0
1734508200000|2024-12-18 07:50:00|20.63|18.43|20.67|18.47|20.67|18.47|20.6|18.4|0
1734508500000|2024-12-18 07:55:00|20.65|18.45|20.6|18.4|20.67|18.47|20.56|18.36|0
1734508800000|2024-12-18 08:00:00|20.59|18.39|20.43|18.23|20.6|18.4|20.41|18.21|0
1734509100000|2024-12-18 08:05:00|20.42|18.22|20.37|18.17|20.45|18.25|20.37|18.17|0
1734509400000|2024-12-18 08:10:00|20.38|18.18|20.4|18.2|20.42|18.22|20.37|18.17|0
1734509700000|2024-12-18 08:15:00|20.39|18.19|20.42|18.22|20.5|18.3|20.39|18.19|0
1734510000000|2024-12-18 08:20:00|20.44|18.24|20.49|18.29|20.6|18.4|20.44|18.24|0
1734510300000|2024-12-18 08:25:00|20.51|18.31|20.49|18.29|20.51|18.31|20.44|18.24|0
1734510600000|2024-12-18 08:30:00|20.51|18.31|20.49|18.29|20.53|18.33|20.47|18.27|0
1734510900000|2024-12-18 08:35:00|20.5|18.3|20.57|18.37|20.57|18.37|20.5|18.3|0
1734511200000|2024-12-18 08:40:00|20.58|18.38|20.58|18.38|20.63|18.43|20.56|18.36|0
1734511500000|2024-12-18 08:45:00|20.6|18.4|20.51|18.31|20.6|18.4|20.5|18.3|0
1734511800000|2024-12-18 08:50:00|20.53|18.33|20.69|18.49|20.69|18.49|20.51|18.31|0
1734512100000|2024-12-18 08:55:00|20.67|18.47|20.6|18.4|20.69|18.49|20.54|18.34|0
1734512400000|2024-12-18 09:00:00|20.63|18.43|20.62|18.42|20.71|18.51|20.6|18.4|0
1734512700000|2024-12-18 09:05:00|20.6|18.4|20.68|18.48|20.71|18.51|20.57|18.37|0
1734513000000|2024-12-18 09:10:00|20.67|18.47|20.53|18.33|20.68|18.48|20.53|18.33|0
1734513300000|2024-12-18 09:15:00|20.52|18.32|20.54|18.34|20.56|18.36|20.5|18.3|0
1734513600000|2024-12-18 09:20:00|20.56|18.36|20.58|18.38|20.6|18.4|20.5|18.3|0
1734513900000|2024-12-18 09:25:00|20.61|18.41|20.55|18.35|20.64|18.44|20.55|18.35|0
1734514200000|2024-12-18 09:30:00|20.57|18.37|20.42|18.22|20.58|18.38|20.42|18.22|0
1734514500000|2024-12-18 09:35:00|20.43|18.23|20.38|18.18|20.43|18.23|20.38|18.18|0
1734514800000|2024-12-18 09:40:00|20.37|18.17|20.36|18.16|20.4|18.2|20.32|18.12|0
1734515100000|2024-12-18 09:45:00|20.35|18.15|20.35|18.15|20.38|18.18|20.33|18.13|0
1734515400000|2024-12-18 09:50:00|20.36|18.16|20.33|18.13|20.41|18.21|20.33|18.13|0
1734515700000|2024-12-18 09:55:00|20.34|18.14|20.32|18.12|20.39|18.19|20.32|18.12|0
1734516000000|2024-12-18 10:00:00|20.3|18.1|20.26|18.06|20.3|18.1|20.26|18.06|0
1734516300000|2024-12-18 10:05:00|20.25|18.05|20.18|17.98|20.28|18.08|20.17|17.97|0
1734516600000|2024-12-18 10:10:00|20.17|17.97|20.12|17.92|20.18|17.98|20.1|17.9|0
1734516900000|2024-12-18 10:15:00|20.1|17.9|20.1|17.9|20.11|17.91|19.98|17.78|0
1734517200000|2024-12-18 10:20:00|20.11|17.91|20.07|17.87|20.11|17.91|20.06|17.86|0
1734517500000|2024-12-18 10:25:00|20.06|17.86|20.04|17.84|20.09|17.89|20.04|17.84|0
1734517800000|2024-12-18 10:30:00|20.03|17.83|20.17|17.97|20.19|17.99|20.02|17.82|0
1734518100000|2024-12-18 10:35:00|20.16|17.96|20.15|17.95|20.16|17.96|20.12|17.92|0
1734518400000|2024-12-18 10:40:00|20.13|17.93|20.17|17.97|20.17|17.97|20.07|17.87|0
1734518700000|2024-12-18 10:45:00|20.16|17.96|20.12|17.92|20.18|17.98|20.12|17.92|0
1734519000000|2024-12-18 10:50:00|20.1|17.9|20.14|17.94|20.18|17.98|20.1|17.9|0
1734519300000|2024-12-18 10:55:00|20.13|17.93|20.05|17.85|20.14|17.94|20.05|17.85|0
1734519600000|2024-12-18 11:00:00|20.04|17.84|20.07|17.87|20.07|17.87|20.03|17.83|0
1734519900000|2024-12-18 11:05:00|20.09|17.89|20.06|17.86|20.09|17.89|20.05|17.85|0
1734520200000|2024-12-18 11:10:00|20.07|17.87|20.03|17.83|20.08|17.88|20.02|17.82|0
1734520500000|2024-12-18 11:15:00|20.04|17.84|20|17.8|20.04|17.84|20|17.8|0
1734520800000|2024-12-18 11:20:00|20.02|17.82|19.99|17.79|20.03|17.83|19.99|17.79|0
1734521100000|2024-12-18 11:25:00|20|17.8|20.05|17.85|20.1|17.9|19.99|17.79|0
1734521400000|2024-12-18 11:30:00|20.06|17.86|20.02|17.82|20.06|17.86|20.01|17.81|0
1734521700000|2024-12-18 11:35:00|20.03|17.83|20.04|17.84|20.06|17.86|20.02|17.82|0
1734522000000|2024-12-18 11:40:00|20.05|17.85|20.05|17.85|20.06|17.86|20.01|17.81|0
1734522300000|2024-12-18 11:45:00|20.03|17.83|20.05|17.85|20.06|17.86|20.02|17.82|0
1734522600000|2024-12-18 11:50:00|20.06|17.86|20.11|17.91|20.12|17.92|20.04|17.84|0
1734522900000|2024-12-18 11:55:00|20.12|17.92|20.09|17.89|20.14|17.94|20.09|17.89|0
1734523200000|2024-12-18 12:00:00|20.13|17.93|20|17.8|20.15|17.95|20|17.8|0
1734523500000|2024-12-18 12:05:00|19.99|17.79|20|17.8|20.04|17.84|19.97|17.77|0
1734523800000|2024-12-18 12:10:00|19.99|17.79|19.97|17.77|20|17.8|19.97|17.77|0
1734524100000|2024-12-18 12:15:00|19.96|17.76|19.92|17.72|19.97|17.77|19.91|17.71|0
1734524400000|2024-12-18 12:20:00|19.93|17.73|19.92|17.72|19.96|17.76|19.9|17.7|0
1734524700000|2024-12-18 12:25:00|19.93|17.73|20.01|17.81|20.03|17.83|19.93|17.73|0
1734525000000|2024-12-18 12:30:00|19.99|17.79|19.98|17.78|19.99|17.79|19.95|17.75|0
1734525300000|2024-12-18 12:35:00|19.97|17.77|20.02|17.82|20.05|17.85|19.95|17.75|0
1734525600000|2024-12-18 12:40:00|20.01|17.81|20.05|17.85|20.05|17.85|20|17.8|0
1734525900000|2024-12-18 12:45:00|20.07|17.87|19.96|17.76|20.07|17.87|19.96|17.76|0
1734526200000|2024-12-18 12:50:00|19.97|17.77|19.89|17.69|19.99|17.79|19.89|17.69|0
1734526500000|2024-12-18 12:55:00|19.88|17.68|19.89|17.69|19.91|17.71|19.87|17.67|0
1734526800000|2024-12-18 13:00:00|19.91|17.71|19.97|17.77|20.01|17.81|19.91|17.71|0
1734527100000|2024-12-18 13:05:00|19.94|17.74|19.94|17.74|19.98|17.78|19.93|17.73|0
1734527400000|2024-12-18 13:10:00|19.95|17.75|20.04|17.84|20.4|18.2|19.91|17.71|0
1734527700000|2024-12-18 13:15:00|20.06|17.86|20.08|17.88|20.12|17.92|20.03|17.83|0
1734528000000|2024-12-18 13:20:00|20.1|17.9|20.04|17.84|20.12|17.92|20.04|17.84|0
1734528300000|2024-12-18 13:25:00|20.03|17.83|20|17.8|20.03|17.83|19.99|17.79|0
1734528600000|2024-12-18 13:30:00|20.01|17.81|20.12|17.92|20.13|17.93|20|17.8|0
1734528900000|2024-12-18 13:35:00|20.1|17.9|20.17|17.97|20.18|17.98|20.09|17.89|0
1734529200000|2024-12-18 13:40:00|20.18|17.98|19.72|17.52|22.62|20.42|18.02|15.98|0
1734529500000|2024-12-18 13:45:00|19.71|17.51|20.48|18.28|20.51|18.31|19.71|17.51|0
1734529800000|2024-12-18 13:50:00|20.47|18.27|20.48|18.28|20.57|18.37|20.43|18.23|0
1734530100000|2024-12-18 13:55:00|20.49|18.29|20.46|18.26|20.54|18.34|20.11|17.91|0
1734530400000|2024-12-18 14:00:00|20.45|18.25|20.65|18.45|20.65|18.45|20.42|18.22|0
1734530700000|2024-12-18 14:05:00|20.66|18.46|20.66|18.46|20.74|18.54|20.59|18.39|0
1734531000000|2024-12-18 14:10:00|20.69|18.49|20.59|18.39|20.74|18.54|20.27|18.07|0
1734531300000|2024-12-18 14:15:00|20.58|18.38|20.51|18.31|20.58|18.38|20.4|18.2|0
1734531600000|2024-12-18 14:20:00|20.49|18.29|20.74|18.54|20.74|18.54|20.41|18.21|0
1734531900000|2024-12-18 14:25:00|20.77|18.57|20.81|18.61|20.84|18.64|20.73|18.53|0
1734532200000|2024-12-18 14:30:00|20.77|18.57|20.92|18.72|20.97|18.77|20.71|18.51|0
1734532500000|2024-12-18 14:35:00|20.89|18.69|20.93|18.73|21.07|18.87|20.86|18.66|0
1734532800000|2024-12-18 14:40:00|20.94|18.74|20.93|18.73|21.04|18.84|20.84|18.64|0
1734533100000|2024-12-18 14:45:00|20.95|18.75|20.79|18.59|20.99|18.79|20.79|18.59|0
1734533400000|2024-12-18 14:50:00|20.77|18.57|20.53|18.33|20.87|18.67|20.53|18.33|0
1734533700000|2024-12-18 14:55:00|20.52|18.32|20.5|18.3|20.66|18.46|20.47|18.27|0
1734534000000|2024-12-18 15:00:00|20.51|18.31|20.35|18.15|20.55|18.35|20.33|18.13|0
1734534300000|2024-12-18 15:05:00|20.38|18.18|20.4|18.2|20.42|18.22|20.26|18.06|0
1734534600000|2024-12-18 15:10:00|20.42|18.22|20.28|18.08|20.44|18.24|20.28|18.08|0
1734534900000|2024-12-18 15:15:00|20.3|18.1|20.21|18.01|20.36|18.16|20.2|18|0
1734535200000|2024-12-18 15:20:00|20.2|18|20.19|17.99|20.23|18.03|20.07|17.87|0
1734535500000|2024-12-18 15:25:00|20.2|18|20.08|17.88|20.24|18.04|20.07|17.87|0
1734535800000|2024-12-18 15:30:00|20.09|17.89|19.93|17.73|20.1|17.9|19.87|17.67|0
1734536100000|2024-12-18 15:35:00|19.92|17.72|20.23|18.03|20.4|18.2|19.76|17.56|0
1734536400000|2024-12-18 15:40:00|20.22|18.02|20.13|17.93|20.28|18.08|20.12|17.92|0
1734536700000|2024-12-18 15:45:00|20.12|17.92|19.99|17.79|20.16|17.96|19.95|17.75|0
1734537000000|2024-12-18 15:50:00|19.98|17.78|20.11|17.91|20.12|17.92|19.95|17.75|0
1734537300000|2024-12-18 15:55:00|20.09|17.89|20.21|18.01|20.24|18.04|19.91|17.71|0
1734537600000|2024-12-18 16:00:00|20.18|17.98|20.18|17.98|20.19|17.99|20.05|17.85|0
1734537900000|2024-12-18 16:05:00|20.16|17.96|20.27|18.07|20.27|18.07|20.14|17.94|0
1734538200000|2024-12-18 16:10:00|20.28|18.08|20.52|18.32|20.53|18.33|20.24|18.04|0
1734538500000|2024-12-18 16:15:00|20.55|18.35|20.84|18.64|20.88|18.68|20.55|18.35|0
1734538800000|2024-12-18 16:20:00|20.83|18.63|20.84|18.64|20.93|18.73|20.78|18.58|0
1734539100000|2024-12-18 16:25:00|20.82|18.62|20.41|18.21|20.82|18.62|20.39|18.19|0
1734539400000|2024-12-18 16:30:00|20.39|18.19|20.51|18.31|20.51|18.31|20.38|18.18|0
1734539700000|2024-12-18 16:35:00|20.5|18.3|20.34|18.14|20.5|18.3|20.3|18.1|0
1734540000000|2024-12-18 16:40:00|20.32|18.12|20.31|18.11|20.42|18.22|20.28|18.08|0
1734540300000|2024-12-18 16:45:00|20.3|18.1|20.29|18.09|20.31|18.11|20.23|18.03|0
1734540600000|2024-12-18 16:50:00|20.28|18.08|20.2|18|20.31|18.11|20.14|17.94|0
1734540900000|2024-12-18 16:55:00|20.19|17.99|20.32|18.12|20.36|18.16|20.18|17.98|0
1734541200000|2024-12-18 17:00:00|20.33|18.13|20.34|18.14|20.45|18.25|20.33|18.13|0
1734541500000|2024-12-18 17:05:00|20.33|18.13|20.39|18.19|20.46|18.26|20.3|18.1|0
1734541800000|2024-12-18 17:10:00|20.38|18.18|20.42|18.22|20.47|18.27|20.37|18.17|0
1734542100000|2024-12-18 17:15:00|20.43|18.23|20.1|17.9|20.45|18.25|20.1|17.9|0
1734542400000|2024-12-18 17:20:00|20.11|17.91|20.1|17.9|20.14|17.94|20.06|17.86|0
1734542700000|2024-12-18 17:25:00|20.11|17.91|20.39|18.19|20.41|18.21|20.11|17.91|0
1734543000000|2024-12-18 17:30:00|20.41|18.21|20.43|18.23|20.6|18.4|20.41|18.21|0
1734543300000|2024-12-18 17:35:00|20.41|18.21|20.52|18.32|20.54|18.34|20.27|18.07|0
1734543600000|2024-12-18 17:40:00|20.53|18.33|20.58|18.38|20.64|18.44|20.49|18.29|0
1734543900000|2024-12-18 17:45:00|20.6|18.4|20.47|18.27|20.61|18.41|20.43|18.23|0
1734544200000|2024-12-18 17:50:00|20.49|18.29|20.46|18.26|20.58|18.38|20.43|18.23|0
1734544500000|2024-12-18 17:55:00|20.47|18.27|20.25|18.05|20.47|18.27|20.23|18.03|0
1734544800000|2024-12-18 18:00:00|20.27|18.07|20.37|18.17|20.37|18.17|20.24|18.04|0
1734545100000|2024-12-18 18:05:00|20.38|18.18|20.3|18.1|20.44|18.24|20.29|18.09|0
1734545400000|2024-12-18 18:10:00|20.29|18.09|20.38|18.18|20.44|18.24|20.26|18.06|0
1734545700000|2024-12-18 18:15:00|20.39|18.19|20.34|18.14|20.45|18.25|20.33|18.13|0
1734546000000|2024-12-18 18:20:00|20.35|18.15|20.31|18.11|20.35|18.15|20.25|18.05|0
1734546300000|2024-12-18 18:25:00|20.33|18.13|20.47|18.27|20.47|18.27|20.33|18.13|0
1734546600000|2024-12-18 18:30:00|20.48|18.28|20.24|18.04|20.51|18.31|20.24|18.04|0
1734546900000|2024-12-18 18:35:00|20.23|18.03|20.39|18.19|20.39|18.19|20.22|18.02|0
1734547200000|2024-12-18 18:40:00|20.37|18.17|20.43|18.23|20.49|18.29|20.35|18.15|0
1734547500000|2024-12-18 18:45:00|20.44|18.24|20.34|18.14|20.46|18.26|20.26|18.06|0
1734547800000|2024-12-18 18:50:00|20.33|18.13|20.29|18.09|20.38|18.18|20.26|18.06|0
1734548100000|2024-12-18 18:55:00|20.28|18.08|20.35|18.15|20.36|18.16|20.23|18.03|0
1734548400000|2024-12-18 19:00:00|21.07|18.87|21.17|18.97|21.4|19.2|20.21|18.01|0
1734548700000|2024-12-18 19:05:00|21.23|19.03|22.35|20.15|22.54|20.34|21.23|19.03|0
1734549000000|2024-12-18 19:10:00|22.22|20.02|22.61|20.08|22.63|20.42|22.22|19.9|0
1734549300000|2024-12-18 19:15:00|22.65|20.12|22.94|20.41|23.14|20.61|22.5|19.97|0
1734549600000|2024-12-18 19:20:00|22.96|20.43|22.3|19.77|22.96|20.43|22.3|19.77|0
1734549900000|2024-12-18 19:25:00|22.35|19.82|23.22|20.69|23.22|20.69|22.24|19.71|0
1734550200000|2024-12-18 19:30:00|23.12|20.59|22.77|20.24|23.68|21.15|22.55|20.02|0
1734550500000|2024-12-18 19:35:00|22.76|20.23|23.22|20.69|23.55|21.02|22.66|20.13|0
1734550800000|2024-12-18 19:40:00|23.25|20.72|23.45|20.92|23.61|21.08|22.89|20.36|0
1734551100000|2024-12-18 19:45:00|23.46|20.93|24.83|22.3|25.46|22.93|22.65|20.12|0
1734551400000|2024-12-18 19:50:00|24.8|22.27|25.54|23.01|25.56|23.03|24.69|22.16|0
1734551700000|2024-12-18 19:55:00|25.57|23.04|27.4|24.87|27.59|25.06|25.49|22.96|0
1734552000000|2024-12-18 20:00:00|27.33|24.8|29.63|26.77|29.63|26.77|26.83|24.3|0
1734552300000|2024-12-18 20:05:00|29.59|26.73|29.24|26.38|29.73|26.87|28.72|25.86|0
1734552600000|2024-12-18 20:10:00|29.2|26.34|30.65|27.79|30.71|27.85|29.2|26.34|0
1734552900000|2024-12-18 20:15:00|30.66|27.8|31.31|28.45|31.45|28.59|30.56|27.7|0
1734553200000|2024-12-18 20:20:00|31.14|28.28|30.4|27.54|31.23|28.37|29.69|26.83|0
1734553500000|2024-12-18 20:25:00|30.42|27.56|31.82|28.96|31.9|29.04|30.34|27.48|0
1734553800000|2024-12-18 20:30:00|31.77|28.91|32.35|29.49|32.47|29.61|31.23|28.37|0
1734554100000|2024-12-18 20:35:00|32.21|29.35|34.92|30.52|37.06|32.66|32.19|29.13|0
1734554400000|2024-12-18 20:40:00|36.31|31.91|41.16|37.42|41.32|37.58|36.31|31.91|0
1734554700000|2024-12-18 20:45:00|41.04|37.3|38.58|34.84|41.61|37.87|38.27|34.53|0
1734555000000|2024-12-18 20:50:00|38.65|34.91|36.94|33.2|38.88|35.14|36.76|33.02|0
1734555300000|2024-12-18 20:55:00|37.27|33.53|43.04|39.3|43.18|39.44|37.27|33.53|0
1734555600000|2024-12-18 21:00:00|42.69|38.95|45.7|41.96|46.59|42.85|42.4|38.66|0
1734555900000|2024-12-18 21:05:00|45.56|41.82|49.86|46.12|50.35|46.61|45.53|41.79|0
1734556200000|2024-12-18 21:10:00|44.01|40.27|48.9|45.16|51.28|47.54|44.01|40.27|0
1734556500000|2024-12-18 21:15:00|49.15|45.07|49.38|45.3|49.92|45.84|48.21|44.13|0
1734556800000|2024-12-18 21:20:00|49.22|45.14|48.78|44.7|50.42|46.34|48.04|43.96|0
1734557100000|2024-12-18 21:25:00|48.81|44.73|49.45|45.37|50.71|46.63|48.81|44.73|0
1734557400000|2024-12-18 21:30:00|49.48|45.4|49.78|45.7|49.96|45.88|49.15|45.07|0
1734557700000|2024-12-18 21:35:00|49.82|45.74|49.95|45.87|50.44|46.36|49.5|45.42|0
1734558000000|2024-12-18 21:40:00|49.93|45.85|50.22|46.14|50.57|46.49|49.9|45.82|0
1734558300000|2024-12-18 21:45:00|49.99|45.91|49.36|45.28|50|45.92|49.18|45.1|0
1734558600000|2024-12-18 21:50:00|49.39|45.31|47.83|43.75|49.47|45.39|47.78|43.7|0
1734558900000|2024-12-18 21:55:00|47.79|43.71|48.01|43.93|48.28|44.2|47.69|43.61|0
1734559200000|2024-12-18 22:00:00|48.07|43.99|47.98|43.9|48.16|44.08|47.97|43.89|0
1734559500000|2024-12-18 22:05:00|47.97|43.89|47.86|43.78|48.1|44.02|47.8|43.72|0
1734559800000|2024-12-18 22:10:00|47.85|43.77|47.83|43.75|47.93|43.85|47.79|43.71|0
1734560100000|2024-12-18 22:15:00|47.82|43.74|47.63|43.55|47.91|43.83|47.63|43.55|0
1734560400000|2024-12-18 22:20:00|47.62|43.54|47.67|43.59|47.71|43.63|47.57|43.49|0
1734560700000|2024-12-18 22:25:00|47.65|43.57|47.69|43.61|47.7|43.62|47.62|43.54|0
1734561000000|2024-12-18 22:30:00|47.7|43.62|47.7|43.62|47.71|43.63|47.69|43.61|0
1734561300000|2024-12-18 22:35:00|47.69|43.61|47.65|43.57|47.7|43.62|47.65|43.57|0
1734561600000|2024-12-18 22:40:00|47.63|43.55|47.67|43.59|47.67|43.59|47.59|43.51|0
1734561900000|2024-12-18 22:45:00|47.69|43.61|47.54|43.46|47.69|43.61|47.54|43.46|0
1734562200000|2024-12-18 22:50:00|47.53|43.45|47.55|43.47|47.55|43.47|47.51|43.43|0
1734562500000|2024-12-18 22:55:00|47.54|43.46|47.31|43.23|47.54|43.46|47.31|43.23|0
1734562800000|2024-12-18 23:00:00|47.12|43.04|46.92|42.84|47.91|43.83|46.84|42.76|0
1734563100000|2024-12-18 23:05:00|46.94|42.86|47.13|43.05|47.13|43.05|46.78|42.7|0
1734563400000|2024-12-18 23:10:00|47.14|43.06|46.87|42.79|47.23|43.15|46.77|42.69|0
1734563700000|2024-12-18 23:15:00|46.89|42.81|46.92|42.84|47.19|43.11|46.85|42.77|0
1734564000000|2024-12-18 23:20:00|46.87|42.79|46.94|42.86|46.97|42.89|46.84|42.76|0
1734564300000|2024-12-18 23:25:00|46.92|42.84|46.41|42.33|46.97|42.89|46.4|42.32|0
1734564600000|2024-12-18 23:30:00|46.42|42.34|46.79|42.71|46.85|42.77|46.41|42.33|0
1734564900000|2024-12-18 23:35:00|46.76|42.68|47.34|43.26|47.34|43.26|46.76|42.68|0
1734565200000|2024-12-18 23:40:00|47.31|43.23|47.68|43.6|48.05|43.97|47.2|43.12|0
1734565500000|2024-12-18 23:45:00|47.66|43.58|47.52|43.44|47.81|43.73|47.28|43.2|0
1734565800000|2024-12-18 23:50:00|47.62|43.54|47.59|43.51|47.78|43.7|47.43|43.35|0
1734566100000|2024-12-18 23:55:00|47.62|43.54|47.77|43.69|47.85|43.77|47.54|43.46|0
1734566400000|2024-12-19 00:00:00|47.72|43.64|47.52|43.44|47.72|43.64|47.38|43.3|0
1734566700000|2024-12-19 00:05:00|47.51|43.43|47.64|43.56|47.82|43.74|47.48|43.4|0
1734567000000|2024-12-19 00:10:00|47.61|43.53|47.56|43.48|47.74|43.66|47.5|43.42|0
1734567300000|2024-12-19 00:15:00|47.53|43.45|47.35|43.27|47.58|43.5|47.3|43.22|0
1734567600000|2024-12-19 00:20:00|47.36|43.28|47.34|43.26|47.6|43.52|47.27|43.19|0
1734567900000|2024-12-19 00:25:00|47.32|43.24|46.63|42.55|47.33|43.25|46.58|42.5|0
1734568200000|2024-12-19 00:30:00|46.65|42.57|46.65|42.57|46.9|42.82|46.49|42.41|0
1734568500000|2024-12-19 00:35:00|46.68|42.6|46.65|42.57|46.7|42.62|46.47|42.39|0
1734568800000|2024-12-19 00:40:00|46.67|42.59|46.07|41.99|46.7|42.62|45.92|41.84|0
1734569100000|2024-12-19 00:45:00|46.05|41.97|46.11|42.03|46.16|42.08|45.99|41.91|0
1734569400000|2024-12-19 00:50:00|46.14|42.06|46.14|42.06|46.34|42.26|46.11|42.03|0
1734569700000|2024-12-19 00:55:00|46.16|42.08|46.04|41.96|46.19|42.11|46.01|41.93|0
1734570000000|2024-12-19 01:00:00|46.03|41.95|45.9|41.82|46.08|42|45.81|41.73|0
1734570300000|2024-12-19 01:05:00|45.88|41.8|45.63|41.55|45.88|41.8|45.63|41.55|0
1734570600000|2024-12-19 01:10:00|45.6|41.52|45.8|41.72|45.82|41.74|45.58|41.5|0
1734570900000|2024-12-19 01:15:00|45.77|41.69|43.63|39.55|46.02|41.94|43.1|39.02|0
1734571200000|2024-12-19 01:20:00|43.66|39.58|43.65|39.57|44.02|39.94|43.58|39.5|0
1734571500000|2024-12-19 01:25:00|43.68|39.6|44.14|40.06|44.17|40.09|43.51|39.43|0
1734571800000|2024-12-19 01:30:00|43.95|40.21|44.07|40.33|44.17|40.43|43.85|40.11|0
1734572100000|2024-12-19 01:35:00|44.08|40.34|43.72|39.98|44.08|40.34|43.55|39.81|0
1734572400000|2024-12-19 01:40:00|43.75|40.01|43.96|40.22|43.96|40.22|43.75|40.01|0
1734572700000|2024-12-19 01:45:00|43.94|40.2|43.74|40|44.04|40.3|43.72|39.98|0
1734573000000|2024-12-19 01:50:00|43.72|39.98|44.34|40.6|44.44|40.7|43.57|39.83|0
1734573300000|2024-12-19 01:55:00|44.36|40.62|44.19|40.45|44.4|40.66|44.13|40.39|0
1734573600000|2024-12-19 02:00:00|44.23|40.49|44.65|40.91|44.65|40.91|44.21|40.47|0
1734573900000|2024-12-19 02:05:00|44.63|40.89|44.46|40.72|44.65|40.91|44.43|40.69|0
1734574200000|2024-12-19 02:10:00|44.48|40.74|44.37|40.63|44.48|40.74|44.3|40.56|0
1734574500000|2024-12-19 02:15:00|44.4|40.66|44.61|40.87|44.63|40.89|44.22|40.48|0
1734574800000|2024-12-19 02:20:00|44.58|40.84|44.12|40.38|44.59|40.85|44.07|40.33|0
1734575100000|2024-12-19 02:25:00|44.14|40.4|44.24|40.5|44.28|40.54|44.12|40.38|0
1734575400000|2024-12-19 02:30:00|44.26|40.52|44.56|40.82|44.61|40.87|44.24|40.5|0
1734575700000|2024-12-19 02:35:00|44.54|40.8|44.73|40.99|44.73|40.99|44.5|40.76|0
1734576000000|2024-12-19 02:40:00|44.78|41.04|44.88|41.14|45.01|41.27|44.78|41.04|0
1734576300000|2024-12-19 02:45:00|44.87|41.13|44.85|41.11|44.98|41.24|44.75|41.01|0
1734576600000|2024-12-19 02:50:00|44.88|41.14|44.67|40.93|44.88|41.14|44.21|40.47|0
1734576900000|2024-12-19 02:55:00|44.72|40.98|44.82|41.08|44.9|41.16|44.7|40.96|0
1734577200000|2024-12-19 03:00:00|44.77|41.03|44.37|41.07|44.85|41.35|44.37|41.03|0
1734577500000|2024-12-19 03:05:00|44.35|41.05|44.82|41.52|45.05|41.75|44.32|41.02|0
1734577800000|2024-12-19 03:10:00|44.85|41.55|44.49|41.19|44.85|41.55|44.34|41.04|0
1734578100000|2024-12-19 03:15:00|44.47|41.17|44.47|41.17|44.77|41.47|44.42|41.12|0
1734578400000|2024-12-19 03:20:00|44.49|41.19|45.02|41.72|45.05|41.75|44.31|41.01|0
1734578700000|2024-12-19 03:25:00|45.04|41.74|45.06|41.76|45.26|41.96|44.98|41.68|0
1734579000000|2024-12-19 03:30:00|45.08|41.78|44.9|41.6|45.08|41.78|44.88|41.58|0
1734579300000|2024-12-19 03:35:00|44.93|41.63|44.85|41.55|44.93|41.63|44.73|41.43|0
1734579600000|2024-12-19 03:40:00|44.8|41.5|44.8|41.5|44.93|41.63|44.77|41.47|0
1734579900000|2024-12-19 03:45:00|44.82|41.52|44.75|41.45|44.85|41.55|44.72|41.42|0
1734580200000|2024-12-19 03:50:00|44.77|41.47|44.74|41.44|44.82|41.52|44.67|41.37|0
1734580500000|2024-12-19 03:55:00|44.77|41.47|44.79|41.49|44.82|41.52|44.72|41.42|0
1734580800000|2024-12-19 04:00:00|44.78|41.48|44.96|41.66|45|41.7|44.69|41.39|0
1734581100000|2024-12-19 04:05:00|44.95|41.65|44.7|41.4|45.01|41.71|44.69|41.39|0
1734581400000|2024-12-19 04:10:00|44.64|41.34|44.73|41.43|44.76|41.46|44.61|41.31|0
1734581700000|2024-12-19 04:15:00|44.71|41.41|44.58|41.28|44.76|41.46|44.53|41.23|0
1734582000000|2024-12-19 04:20:00|44.56|41.26|44.6|41.3|44.68|41.38|44.51|41.21|0
1734582300000|2024-12-19 04:25:00|44.63|41.33|44.6|41.3|44.68|41.38|44.53|41.23|0
1734582600000|2024-12-19 04:30:00|44.65|41.35|44.5|41.2|44.65|41.35|44.5|41.2|0
1734582900000|2024-12-19 04:35:00|44.52|41.22|44.74|41.44|44.76|41.46|44.5|41.2|0
1734583200000|2024-12-19 04:40:00|44.73|41.43|44.97|41.67|45.02|41.72|44.73|41.43|0
1734583500000|2024-12-19 04:45:00|44.99|41.69|44.91|41.61|44.99|41.69|44.85|41.55|0
1734583800000|2024-12-19 04:50:00|44.89|41.59|44.69|41.39|44.89|41.59|44.69|41.39|0
1734584100000|2024-12-19 04:55:00|44.71|41.41|44.73|41.43|44.78|41.48|44.71|41.41|0
1734584400000|2024-12-19 05:00:00|44.76|41.46|44.75|41.45|44.8|41.5|44.58|41.28|0
1734584700000|2024-12-19 05:05:00|44.73|41.43|44.73|41.43|44.75|41.45|44.63|41.33|0
1734585000000|2024-12-19 05:10:00|44.71|41.41|44.43|41.13|44.73|41.43|44.43|41.13|0
1734585300000|2024-12-19 05:15:00|44.44|41.14|44.52|41.22|44.6|41.3|44.44|41.14|0
1734585600000|2024-12-19 05:20:00|44.5|41.2|44.74|41.44|44.79|41.49|44.5|41.2|0
1734585900000|2024-12-19 05:25:00|44.77|41.47|44.75|41.45|44.92|41.62|44.74|41.44|0
1734586200000|2024-12-19 05:30:00|44.77|41.47|43.15|39.85|45.18|41.88|42.98|39.68|0
1734586500000|2024-12-19 05:35:00|43.12|39.82|43.27|39.97|43.32|40.02|43.12|39.82|0
1734586800000|2024-12-19 05:40:00|43.24|39.94|43.14|39.84|43.24|39.94|43.12|39.82|0
1734587100000|2024-12-19 05:45:00|43.17|39.87|43.29|39.99|43.44|40.14|43.09|39.79|0
1734587400000|2024-12-19 05:50:00|43.26|39.96|43.53|40.23|43.75|40.45|43.21|39.91|0
1734587700000|2024-12-19 05:55:00|43.51|40.21|44.47|41.17|44.49|41.19|43.38|40.08|0
1734588000000|2024-12-19 06:00:00|44.49|41.19|43.89|40.59|44.49|41.19|43.89|40.59|0
1734588300000|2024-12-19 06:05:00|43.87|40.57|43.64|40.34|43.89|40.59|43.57|40.27|0
1734588600000|2024-12-19 06:10:00|43.62|40.32|43.81|40.51|43.94|40.64|43.51|40.21|0
1734588900000|2024-12-19 06:15:00|43.79|40.49|43.97|40.67|44.03|40.73|43.67|40.37|0
1734589200000|2024-12-19 06:20:00|43.99|40.69|43.98|40.68|44.08|40.78|43.9|40.6|0
1734589500000|2024-12-19 06:25:00|43.96|40.66|43.93|40.63|44.03|40.73|43.81|40.51|0
1734589800000|2024-12-19 06:30:00|43.87|40.57|44.27|40.97|44.28|40.98|43.76|40.46|0
1734590100000|2024-12-19 06:35:00|44.25|40.95|43.76|40.46|44.25|40.95|43.73|40.43|0
1734590400000|2024-12-19 06:40:00|43.75|40.45|43.17|39.87|43.92|40.62|43.17|39.87|0
1734590700000|2024-12-19 06:45:00|43.16|39.86|43.05|39.75|43.16|39.86|42.86|39.56|0
1734591000000|2024-12-19 06:50:00|43.09|39.79|43.15|39.85|43.37|40.07|42.96|39.66|0
1734591300000|2024-12-19 06:55:00|43.14|39.84|43.33|39.81|43.4|40.02|43.08|39.68|0
1734591600000|2024-12-19 07:00:00|43.31|39.79|43.35|39.83|43.45|39.93|43.18|39.66|0
1734591900000|2024-12-19 07:05:00|43.39|39.87|42.89|39.37|43.4|39.88|42.79|39.27|0
1734592200000|2024-12-19 07:10:00|42.91|39.39|41.36|37.84|43.15|39.63|41.36|37.84|0
1734592500000|2024-12-19 07:15:00|41.35|37.83|40.79|37.27|41.42|37.9|40.79|37.27|0
1734592800000|2024-12-19 07:20:00|40.77|37.25|38.58|35.06|40.84|37.32|38.54|35.02|0
1734593100000|2024-12-19 07:25:00|38.59|35.07|37.91|34.39|39.17|35.65|37.9|34.38|0
1734593400000|2024-12-19 07:30:00|37.95|34.43|36.68|33.16|38.35|34.83|36.68|33.16|0
1734593700000|2024-12-19 07:35:00|35.35|31.83|35.08|31.56|35.35|31.83|35.04|31.52|0
1734594000000|2024-12-19 07:40:00|35.06|31.54|35.1|31.58|35.17|31.65|34.93|31.41|0
1734594300000|2024-12-19 07:45:00|35.08|31.56|34.97|31.45|35.3|31.78|34.87|31.35|0
1734594600000|2024-12-19 07:50:00|34.95|31.43|34.44|30.92|35.06|31.54|34.44|30.92|0
1734594900000|2024-12-19 07:55:00|34.45|30.93|34.57|31.05|34.59|31.07|34.42|30.9|0
1734595200000|2024-12-19 08:00:00|34.65|31.13|34.69|31.17|34.86|31.34|34.63|31.11|0
1734595500000|2024-12-19 08:05:00|34.71|31.19|34.82|31.3|34.85|31.33|34.5|30.98|0
1734595800000|2024-12-19 08:10:00|34.84|31.32|35.03|31.51|35.17|31.65|34.84|31.32|0
1734596100000|2024-12-19 08:15:00|34.97|31.45|34.46|30.94|35.15|31.63|34.44|30.92|0
1734596400000|2024-12-19 08:20:00|34.41|30.89|34.17|30.65|34.41|30.89|34.08|30.56|0
1734596700000|2024-12-19 08:25:00|34.2|30.68|34.31|30.79|34.38|30.86|34.12|30.6|0
1734597000000|2024-12-19 08:30:00|34.37|30.85|34.1|30.58|34.44|30.92|33.91|30.39|0
1734597300000|2024-12-19 08:35:00|34.08|30.56|33.86|30.34|34.08|30.56|33.79|30.27|0
1734597600000|2024-12-19 08:40:00|33.85|30.33|33.93|30.41|34.09|30.57|33.81|30.29|0
1734597900000|2024-12-19 08:45:00|33.94|30.42|33.88|30.36|33.97|30.45|33.77|30.25|0
1734598200000|2024-12-19 08:50:00|33.89|30.37|33.78|30.26|33.97|30.45|33.7|30.18|0
1734598500000|2024-12-19 08:55:00|33.77|30.25|32.32|28.8|33.88|30.36|32.26|28.74|0
1734598800000|2024-12-19 09:00:00|32.34|28.82|32.34|28.82|32.44|28.92|32.22|28.7|0
1734599100000|2024-12-19 09:05:00|32.36|28.84|32.54|29.02|32.58|29.06|32.32|28.8|0
1734599400000|2024-12-19 09:10:00|32.58|29.06|32.61|29.09|32.72|29.2|32.43|28.91|0
1734599700000|2024-12-19 09:15:00|32.59|29.07|32.62|29.1|32.67|29.15|32.47|28.95|0
1734600000000|2024-12-19 09:20:00|32.65|29.13|32.54|29.68|32.75|29.79|32.22|29.13|0
1734600300000|2024-12-19 09:25:00|32.56|29.7|32.64|29.78|32.65|29.79|32.44|29.58|0
1734600600000|2024-12-19 09:30:00|32.62|29.76|32.26|29.4|32.62|29.76|32.18|29.32|0
1734600900000|2024-12-19 09:35:00|32.27|29.41|31.95|29.09|32.27|29.41|31.92|29.06|0
1734601200000|2024-12-19 09:40:00|31.97|29.11|31.75|28.89|32.03|29.17|31.69|28.83|0
1734601500000|2024-12-19 09:45:00|31.77|28.91|31.74|28.88|31.78|28.92|31.69|28.83|0
1734601800000|2024-12-19 09:50:00|31.77|28.91|31.68|28.82|31.82|28.96|31.68|28.82|0
1734602100000|2024-12-19 09:55:00|31.71|28.85|31.78|28.92|31.96|29.1|31.68|28.82|0
1734602400000|2024-12-19 10:00:00|31.77|28.91|31.72|28.86|31.8|28.94|31.68|28.82|0
1734602700000|2024-12-19 10:05:00|31.74|28.88|31.66|28.8|31.84|28.98|31.66|28.8|0
1734603000000|2024-12-19 10:10:00|31.68|28.82|31.63|28.77|31.71|28.85|31.63|28.77|0
1734603300000|2024-12-19 10:15:00|31.65|28.79|31.47|28.61|31.65|28.79|31.43|28.57|0
1734603600000|2024-12-19 10:20:00|31.45|28.59|31.45|28.59|31.49|28.63|31.42|28.56|0
1734603900000|2024-12-19 10:25:00|31.49|28.63|31.21|28.35|31.51|28.65|31.21|28.35|0
1734604200000|2024-12-19 10:30:00|31.25|28.39|31.47|28.61|31.51|28.65|31.25|28.39|0
1734604500000|2024-12-19 10:35:00|31.45|28.59|31.94|29.08|31.94|29.08|31.45|28.59|0
1734604800000|2024-12-19 10:40:00|31.93|29.07|31.8|28.94|31.93|29.07|31.7|28.84|0
1734605100000|2024-12-19 10:45:00|31.81|28.95|31.76|28.9|31.96|29.1|31.75|28.89|0
1734605400000|2024-12-19 10:50:00|31.79|28.93|31.87|29.01|31.91|29.05|31.76|28.9|0
1734605700000|2024-12-19 10:55:00|31.86|29|32.03|29.17|32.03|29.17|31.76|28.9|0
1734606000000|2024-12-19 11:00:00|32.05|29.19|31.72|29.08|32.12|29.26|31.64|28.88|0
1734606300000|2024-12-19 11:05:00|31.7|29.06|31.68|29.04|31.82|29.18|31.58|28.94|0
1734606600000|2024-12-19 11:10:00|31.7|29.06|31.64|29|31.74|29.1|31.54|28.9|0
1734606900000|2024-12-19 11:15:00|31.65|29.01|31.55|28.91|31.76|29.12|31.55|28.91|0
1734607200000|2024-12-19 11:20:00|31.59|28.95|31.57|28.93|31.73|29.09|31.53|28.89|0
1734607500000|2024-12-19 11:25:00|31.58|28.94|31.8|29.16|31.89|29.25|31.55|28.91|0
1734607800000|2024-12-19 11:30:00|31.81|29.17|31.92|29.28|31.96|29.32|31.74|29.1|0
1734608100000|2024-12-19 11:35:00|31.9|29.26|31.72|29.08|32.04|29.4|31.64|29|0
1734608400000|2024-12-19 11:40:00|31.71|29.07|31.57|28.93|31.75|29.11|31.51|28.87|0
1734608700000|2024-12-19 11:45:00|31.56|28.92|31.39|28.75|31.61|28.97|31.39|28.75|0
1734609000000|2024-12-19 11:50:00|31.41|28.77|31.5|28.86|31.51|28.87|31.28|28.64|0
1734609300000|2024-12-19 11:55:00|31.49|28.85|31.36|28.72|31.57|28.93|31.36|28.72|0
1734609600000|2024-12-19 12:00:00|31.42|28.78|31.23|28.59|31.46|28.82|31.09|28.45|0
1734609900000|2024-12-19 12:05:00|31.21|28.57|31.05|28.41|31.27|28.63|30.9|28.26|0
1734610200000|2024-12-19 12:10:00|31.06|28.42|30.65|28.01|31.09|28.45|30.65|28.01|0
1734610500000|2024-12-19 12:15:00|30.63|27.99|30.41|27.77|30.88|28.24|30.36|27.72|0
1734610800000|2024-12-19 12:20:00|30.38|27.74|30.17|27.53|30.42|27.78|30.13|27.49|0
1734611100000|2024-12-19 12:25:00|30.15|27.51|30.25|27.61|30.44|27.8|30.09|27.45|0
1734611400000|2024-12-19 12:30:00|30.26|27.62|30.37|27.73|30.46|27.82|30.18|27.54|0
1734611700000|2024-12-19 12:35:00|30.33|27.69|30.3|27.66|30.45|27.81|30.25|27.61|0
1734612000000|2024-12-19 12:40:00|30.29|27.65|29.9|27.26|31|28.36|29.86|27.22|0
1734612300000|2024-12-19 12:45:00|29.92|27.28|29.95|27.31|30.01|27.37|29.76|27.12|0
1734612600000|2024-12-19 12:50:00|29.94|27.3|29.93|27.29|30.05|27.41|29.82|27.18|0
1734612900000|2024-12-19 12:55:00|29.91|27.27|29.57|26.93|29.95|27.31|29.55|26.91|0
1734613200000|2024-12-19 13:00:00|29.61|26.97|29.59|26.95|29.7|27.06|29.36|26.72|0
1734613500000|2024-12-19 13:05:00|29.61|26.97|29.87|27.23|29.93|27.29|29.59|26.95|0
1734613800000|2024-12-19 13:10:00|29.86|27.22|29.53|26.89|29.87|27.23|29.51|26.87|0
1734614100000|2024-12-19 13:15:00|29.51|26.87|29.61|26.97|30|27.36|29.41|26.77|0
1734614400000|2024-12-19 13:20:00|29.62|26.98|29.66|27.02|29.76|27.12|29.5|26.86|0
1734614700000|2024-12-19 13:25:00|29.64|27|29.8|27.16|29.91|27.27|29.61|26.97|0
1734615000000|2024-12-19 13:30:00|29.78|27.14|29.71|27.07|30.02|27.38|29.58|26.94|0
1734615300000|2024-12-19 13:35:00|29.75|27.11|29.69|27.05|30.02|27.38|29.62|26.98|0
1734615600000|2024-12-19 13:40:00|29.68|27.04|30.15|27.51|30.17|27.53|29.62|26.98|0
1734615900000|2024-12-19 13:45:00|30.12|27.48|29.97|27.33|30.24|27.6|29.92|27.28|0
1734616200000|2024-12-19 13:50:00|29.99|27.35|30.34|27.7|30.43|27.79|29.98|27.34|0
1734616500000|2024-12-19 13:55:00|30.35|27.71|30.31|27.67|30.56|27.92|29.9|27.26|0
1734616800000|2024-12-19 14:00:00|30.33|27.69|30.54|27.9|30.65|28.01|30.23|27.59|0
1734617100000|2024-12-19 14:05:00|30.56|27.92|29.79|27.15|30.56|27.92|29.76|27.12|0
1734617400000|2024-12-19 14:10:00|29.77|27.13|29.82|27.18|30.03|27.39|29.73|27.09|0
1734617700000|2024-12-19 14:15:00|29.81|27.17|29.71|27.07|29.9|27.26|29.71|27.07|0
1734618000000|2024-12-19 14:20:00|29.69|27.05|29.65|27.01|29.71|27.07|29.57|26.93|0
1734618300000|2024-12-19 14:25:00|29.71|27.07|29.61|26.97|29.71|27.07|29.38|26.74|0
1734618600000|2024-12-19 14:30:00|29.65|27.01|28.59|25.95|30.14|27.5|28.51|25.87|0
1734618900000|2024-12-19 14:35:00|28.55|25.91|28.73|26.09|29.87|27.23|28.41|25.77|0
1734619200000|2024-12-19 14:40:00|28.75|26.11|29.23|26.59|29.27|26.63|28.2|25.56|0
1734619500000|2024-12-19 14:45:00|29.27|26.63|29.43|26.79|29.61|26.97|28.64|26|0
1734619800000|2024-12-19 14:50:00|29.4|26.76|30.88|27.8|30.88|27.8|28.89|26.25|0
1734620100000|2024-12-19 14:55:00|30.9|27.82|30.65|27.57|31.23|28.15|30.61|27.53|0
1734620400000|2024-12-19 15:00:00|30.55|27.47|31.5|28.42|31.52|28.44|30.43|27.35|0
1734620700000|2024-12-19 15:05:00|31.52|28.44|32.44|29.36|32.58|29.5|31.35|28.27|0
1734621000000|2024-12-19 15:10:00|32.48|29.4|31.8|28.72|32.63|29.55|31.62|28.54|0
1734621300000|2024-12-19 15:15:00|31.78|28.7|32.43|29.35|32.56|29.48|31.74|28.66|0
1734621600000|2024-12-19 15:20:00|32.46|29.38|33.63|30.55|33.77|30.69|32.35|29.27|0
1734621900000|2024-12-19 15:25:00|33.54|30.46|33.83|30.75|33.89|30.81|32.86|29.78|0
1734622200000|2024-12-19 15:30:00|33.87|30.79|34.4|31.32|34.52|31.44|33.54|30.46|0
1734622500000|2024-12-19 15:35:00|34.39|31.31|35.49|32.41|35.49|32.41|33.56|30.48|0
1734622800000|2024-12-19 15:40:00|35.51|32.43|34.68|31.6|35.83|32.75|34.39|31.31|0
1734623100000|2024-12-19 15:45:00|34.61|31.53|34.69|31.61|35.22|32.14|34.61|31.53|0
1734623400000|2024-12-19 15:50:00|34.65|31.57|35.17|32.09|35.37|32.29|34.36|31.28|0
1734623700000|2024-12-19 15:55:00|35.13|32.05|34.9|31.82|35.83|32.75|34.83|31.75|0
1734624000000|2024-12-19 16:00:00|34.97|31.89|35.86|32.78|36.24|33.16|34.95|31.87|0
1734624300000|2024-12-19 16:05:00|36.34|33.26|38.02|34.94|38.02|34.94|36.05|32.97|0
1734624600000|2024-12-19 16:10:00|37.93|34.85|37.91|34.83|38.09|35.01|37.66|34.58|0
1734624900000|2024-12-19 16:15:00|37.89|34.81|37.19|34.11|37.89|34.81|37.08|34|0
1734625200000|2024-12-19 16:20:00|37.21|34.13|35.96|32.88|37.32|34.24|35.67|32.59|0
1734625500000|2024-12-19 16:25:00|35.92|32.84|35|32.36|35.98|32.9|34.98|32.12|0
1734625800000|2024-12-19 16:30:00|35.12|32.48|35.32|32.68|35.42|32.78|34.79|32.15|0
1734626100000|2024-12-19 16:35:00|35.34|32.7|34.87|32.23|35.87|33.23|34.67|32.03|0
1734626400000|2024-12-19 16:40:00|34.92|32.28|35.33|32.69|35.6|32.96|34.83|32.19|0
1734626700000|2024-12-19 16:45:00|35.37|32.73|35.21|32.57|35.65|33.01|35.04|32.4|0
1734627000000|2024-12-19 16:50:00|35.23|32.59|36.12|33.48|36.25|33.61|35.23|32.59|0
1734627300000|2024-12-19 16:55:00|36.08|33.44|35.59|32.95|36.14|33.5|35.13|32.49|0
1734627600000|2024-12-19 17:00:00|35.61|32.97|35.65|33.01|35.8|33.16|35.39|32.75|0
1734627900000|2024-12-19 17:05:00|35.44|32.8|35.67|33.03|35.88|33.24|35.35|32.71|0
1734628200000|2024-12-19 17:10:00|35.65|33.01|35.92|33.28|35.97|33.33|35.65|33.01|0
1734628500000|2024-12-19 17:15:00|35.88|33.24|36.13|33.49|36.13|33.49|35.77|33.13|0
1734628800000|2024-12-19 17:20:00|36.1|33.46|36.53|34.33|36.66|34.46|35.99|33.35|0
1734629100000|2024-12-19 17:25:00|36.57|34.37|37.72|35.52|37.88|35.68|35.8|33.6|0
1734629400000|2024-12-19 17:30:00|37.7|35.5|38.03|35.83|38.53|36.33|37.43|35.23|0
1734629700000|2024-12-19 17:35:00|38.05|35.85|37.59|35.39|38.16|35.96|37.55|35.35|0
1734630000000|2024-12-19 17:40:00|37.64|35.44|38|35.8|38.08|35.88|37.35|35.15|0
1734630300000|2024-12-19 17:45:00|37.98|35.78|38|35.8|38.07|35.87|37.5|35.3|0
1734630600000|2024-12-19 17:50:00|38.04|35.84|39.05|36.85|39.05|36.85|38.04|35.84|0
1734630900000|2024-12-19 17:55:00|39.01|36.81|37.98|35.78|39.05|36.85|37.96|35.76|0
1734631200000|2024-12-19 18:00:00|38.1|35.9|38.91|36.71|39.09|36.89|38.1|35.9|0
1734631500000|2024-12-19 18:05:00|38.86|36.66|38.24|36.04|39.25|37.05|38.13|35.93|0
1734631800000|2024-12-19 18:10:00|38.29|36.09|37.67|35.47|38.29|36.09|37.62|35.42|0
1734632100000|2024-12-19 18:15:00|37.69|35.49|37.85|35.65|38|35.8|37.58|35.38|0
1734632400000|2024-12-19 18:20:00|37.87|35.67|37.6|35.4|38.23|36.03|37.53|35.33|0
1734632700000|2024-12-19 18:25:00|37.57|35.37|37.06|34.86|37.66|35.46|36.99|34.79|0
1734633000000|2024-12-19 18:30:00|37.15|34.95|37.12|34.92|37.41|35.21|36.86|34.66|0
1734633300000|2024-12-19 18:35:00|37.19|34.99|36.9|34.7|37.19|34.99|36.77|34.57|0
1734633600000|2024-12-19 18:40:00|36.89|34.69|37.75|35.55|37.78|35.58|36.64|34.44|0
1734633900000|2024-12-19 18:45:00|37.8|35.6|37.48|35.28|37.93|35.73|37.41|35.21|0
1734634200000|2024-12-19 18:50:00|37.53|35.33|37.73|35.53|37.8|35.6|37.35|35.15|0
1734634500000|2024-12-19 18:55:00|37.74|35.54|36.49|34.29|37.77|35.57|36.47|34.27|0
1734634800000|2024-12-19 19:00:00|36.56|34.36|37.1|34.9|37.39|35.19|36.47|34.27|0
1734635100000|2024-12-19 19:05:00|37.12|34.92|36.8|34.6|37.37|35.17|36.2|34|0
1734635400000|2024-12-19 19:10:00|36.79|34.59|37.18|34.98|37.27|35.07|36.79|34.59|0
1734635700000|2024-12-19 19:15:00|37.2|35|37.13|34.93|37.35|35.15|37.02|34.82|0
1734636000000|2024-12-19 19:20:00|37.17|34.97|36.95|34.75|37.66|35.46|36.91|34.71|0
1734636300000|2024-12-19 19:25:00|36.97|34.77|37.33|35.13|37.5|35.3|36.93|34.73|0
1734636600000|2024-12-19 19:30:00|37.28|35.08|37.76|35.56|37.76|35.56|36.63|34.43|0
1734636900000|2024-12-19 19:35:00|37.74|35.54|37.8|35.6|37.95|35.75|37.47|35.27|0
1734637200000|2024-12-19 19:40:00|37.83|35.63|37.91|35.71|38.14|35.94|37.8|35.6|0
1734637500000|2024-12-19 19:45:00|37.89|35.69|38.46|36.26|38.49|36.29|37.78|35.58|0
1734637800000|2024-12-19 19:50:00|38.47|36.27|38.4|36.2|38.47|36.27|37.97|35.77|0
1734638100000|2024-12-19 19:55:00|38.37|36.17|38.94|36.74|38.97|36.77|38.17|35.97|0
1734638400000|2024-12-19 20:00:00|38.99|36.79|38.82|36.62|39.19|36.99|38.67|36.47|0
1734638700000|2024-12-19 20:05:00|38.85|36.65|38.98|36.78|39.15|36.95|38.82|36.62|0
1734639000000|2024-12-19 20:10:00|39.03|36.83|38.89|36.69|39.56|37.36|38.8|36.6|0
1734639300000|2024-12-19 20:15:00|38.84|36.64|38.38|36.18|38.86|36.66|38.37|36.17|0
1734639600000|2024-12-19 20:20:00|38.42|36.22|37.75|35.55|38.61|36.41|37.75|35.55|0
1734639900000|2024-12-19 20:25:00|37.77|35.57|38.45|36.25|38.56|36.36|37.77|35.57|0
1734640200000|2024-12-19 20:30:00|38.38|36.18|39.53|37.33|39.53|37.33|38.17|35.97|0
1734640500000|2024-12-19 20:35:00|39.41|37.21|38.44|36.24|40.3|38.1|38.33|36.13|0
1734640800000|2024-12-19 20:40:00|38.49|36.29|38.6|36.4|38.74|36.54|37.9|35.7|0
1734641100000|2024-12-19 20:45:00|38.55|36.35|39.24|37.04|39.29|37.09|38.53|36.33|0
1734641400000|2024-12-19 20:50:00|39.47|37.27|40.81|38.61|41.15|38.95|38.96|36.76|0
1734641700000|2024-12-19 20:55:00|40.84|38.64|41.2|39|41.2|39|39.84|37.64|0
1734642000000|2024-12-19 21:00:00|41.03|38.83|41.28|39.08|41.5|39.3|40.55|38.35|0
1734642300000|2024-12-19 21:05:00|41.37|39.17|41.32|39.12|41.74|39.54|41.32|39.12|0
1734642600000|2024-12-19 21:10:00|41.35|39.15|41.98|39.78|42.03|39.83|41.35|39.15|0
1734642900000|2024-12-19 21:15:00|42.03|39.63|43.61|41.21|43.68|41.28|41.42|39.02|0
1734643200000|2024-12-19 21:20:00|43.58|41.18|43.33|40.93|43.58|41.18|43.08|40.68|0
1734643500000|2024-12-19 21:25:00|43.28|40.88|43.3|40.9|43.4|41|43.19|40.79|0
1734643800000|2024-12-19 21:30:00|43.38|40.98|43.03|40.63|43.38|40.98|42.98|40.58|0
1734644100000|2024-12-19 21:35:00|43.01|40.61|42.8|40.4|43.03|40.63|42.75|40.35|0
1734644400000|2024-12-19 21:40:00|42.83|40.43|42.86|40.46|43.02|40.62|42.75|40.35|0
1734644700000|2024-12-19 21:45:00|42.87|40.47|42.72|40.32|42.87|40.47|42.72|40.32|0
1734645000000|2024-12-19 21:50:00|42.75|40.35|42.87|40.47|42.92|40.52|42.7|40.3|0
1734645300000|2024-12-19 21:55:00|42.89|40.49|42.93|40.53|42.97|40.57|42.79|40.39|0
1734645600000|2024-12-19 22:00:00|43|40.6|42.89|40.49|43|40.6|42.89|40.49|0
1734645900000|2024-12-19 22:05:00|42.91|40.51|42.89|40.49|42.95|40.55|42.89|40.49|0
1734646200000|2024-12-19 22:10:00|42.87|40.47|42.88|40.48|42.88|40.48|42.82|40.42|0
1734646500000|2024-12-19 22:15:00|42.87|40.47|42.87|40.47|42.88|40.48|42.85|40.45|0
1734646800000|2024-12-19 22:20:00|42.85|40.45|42.85|40.45|42.87|40.47|42.85|40.45|0
1734647100000|2024-12-19 22:25:00|42.86|40.46|42.89|40.49|42.9|40.5|42.86|40.46|0
1734647400000|2024-12-19 22:30:00|42.91|40.51|42.93|40.53|42.94|40.54|42.85|40.45|0
1734647700000|2024-12-19 22:35:00|42.97|40.57|42.97|40.57|43.01|40.61|42.96|40.56|0
1734648000000|2024-12-19 22:40:00|42.98|40.58|42.92|40.52|42.98|40.58|42.91|40.51|0
1734648300000|2024-12-19 22:45:00|42.93|40.53|42.98|40.58|42.99|40.59|42.93|40.53|0
1734648600000|2024-12-19 22:50:00|43|40.6|42.97|40.57|43.03|40.63|42.94|40.54|0
1734648900000|2024-12-19 22:55:00|42.92|40.52|42.83|40.43|42.96|40.56|42.81|40.41|0
1734649200000|2024-12-19 23:00:00|42.7|40.3|42.98|40.58|43.08|40.68|42.7|40.3|0
1734649500000|2024-12-19 23:05:00|42.99|40.59|43.21|40.81|43.25|40.85|42.92|40.52|0
1734649800000|2024-12-19 23:10:00|43.2|40.8|43.1|40.7|43.22|40.82|43.05|40.65|0
1734650100000|2024-12-19 23:15:00|43.11|40.71|42.92|40.52|43.12|40.72|42.92|40.52|0
1734650400000|2024-12-19 23:20:00|42.9|40.5|42.99|40.59|43.07|40.67|42.8|40.4|0
1734650700000|2024-12-19 23:25:00|42.94|40.54|42.91|40.51|42.97|40.57|42.87|40.47|0
1734651000000|2024-12-19 23:30:00|42.89|40.49|42.91|40.51|43.16|40.76|42.84|40.44|0
1734651300000|2024-12-19 23:35:00|42.9|40.5|43.38|40.98|43.48|41.08|42.9|40.5|0
1734651600000|2024-12-19 23:40:00|43.4|41|43.38|40.98|43.65|41.25|43.35|40.95|0
1734651900000|2024-12-19 23:45:00|43.35|40.95|43.52|41.12|43.52|41.12|43.22|40.82|0
1734652200000|2024-12-19 23:50:00|43.51|41.11|43.52|41.12|43.54|41.14|43.4|41|0
1734652500000|2024-12-19 23:55:00|43.49|41.09|43.54|41.14|43.72|41.32|43.49|41.09|0
1734652800000|2024-12-20 00:00:00|43.52|41.12|43.51|41.11|43.54|41.14|43.22|40.82|0
1734653100000|2024-12-20 00:05:00|43.56|41.16|44.16|41.76|44.16|41.76|43.54|41.14|0
1734653400000|2024-12-20 00:10:00|44.19|41.79|44.11|41.71|44.41|42.01|44.01|41.61|0
1734653700000|2024-12-20 00:15:00|44.02|41.62|44.72|42.32|45.15|42.75|44.01|41.61|0
1734654000000|2024-12-20 00:20:00|44.69|42.29|44.84|42.44|44.94|42.54|44.46|42.06|0
1734654300000|2024-12-20 00:25:00|44.81|42.41|44.72|42.32|44.92|42.52|44.68|42.28|0
1734654600000|2024-12-20 00:30:00|44.74|42.34|44.48|42.08|44.74|42.34|44.43|42.03|0
1734654900000|2024-12-20 00:35:00|44.5|42.1|44.63|42.23|44.78|42.38|44.43|42.03|0
1734655200000|2024-12-20 00:40:00|44.65|42.25|45.21|42.81|45.21|42.81|44.6|42.2|0
1734655500000|2024-12-20 00:45:00|45.16|42.76|45.08|42.68|45.26|42.86|44.93|42.53|0
1734655800000|2024-12-20 00:50:00|45.1|42.7|45.51|43.11|45.56|43.16|45.03|42.63|0
1734656100000|2024-12-20 00:55:00|45.46|43.06|45.5|43.1|45.6|43.2|45.39|42.99|0
1734656400000|2024-12-20 01:00:00|45.46|43.06|45.25|42.85|45.5|43.1|45.14|42.74|0
1734656700000|2024-12-20 01:05:00|45.23|42.83|45.72|42.84|45.86|42.98|45.19|42.67|0
1734657000000|2024-12-20 01:10:00|45.7|42.82|45.7|42.82|45.87|42.99|45.31|42.43|0
1734657300000|2024-12-20 01:15:00|45.71|42.83|45.63|42.75|45.71|42.83|45.38|42.5|0
1734657600000|2024-12-20 01:20:00|45.56|42.68|45.54|42.66|45.8|42.92|45.54|42.66|0
1734657900000|2024-12-20 01:25:00|45.51|42.63|45.4|42.52|45.69|42.81|45.4|42.52|0
1734658200000|2024-12-20 01:30:00|45.28|42.64|45.03|42.39|45.33|42.69|44.39|41.75|0
1734658500000|2024-12-20 01:35:00|45.04|42.4|45.24|42.6|45.24|42.6|44.96|42.32|0
1734658800000|2024-12-20 01:40:00|45.29|42.65|46.4|43.76|46.4|43.76|45.22|42.58|0
1734659100000|2024-12-20 01:45:00|46.38|43.74|45.39|42.75|46.38|43.74|45.08|42.44|0
1734659400000|2024-12-20 01:50:00|45.33|42.69|45.09|42.45|45.33|42.69|44.88|42.24|0
1734659700000|2024-12-20 01:55:00|45.12|42.48|45.35|42.71|45.43|42.79|45.05|42.41|0
1734660000000|2024-12-20 02:00:00|45.37|42.73|45.43|42.79|45.64|43|45.33|42.69|0
1734660300000|2024-12-20 02:05:00|45.46|42.82|45.07|42.43|45.75|43.11|45.04|42.4|0
1734660600000|2024-12-20 02:10:00|45.04|42.4|46.37|43.73|46.45|43.81|45.04|42.4|0
1734660900000|2024-12-20 02:15:00|46.36|43.72|46.45|43.81|46.48|43.84|46.36|43.72|0
1734661200000|2024-12-20 02:20:00|46.5|43.86|46.74|44.1|46.84|44.2|46.4|43.76|0
1734661500000|2024-12-20 02:25:00|46.71|44.07|46.42|43.78|46.71|44.07|46.36|43.72|0
1734661800000|2024-12-20 02:30:00|46.39|43.75|46.7|44.06|46.76|44.12|46.39|43.75|0
1734662100000|2024-12-20 02:35:00|46.68|44.04|46.46|43.82|46.68|44.04|46.39|43.75|0
1734662400000|2024-12-20 02:40:00|46.45|43.81|46.65|44.01|46.84|44.2|46.41|43.77|0
1734662700000|2024-12-20 02:45:00|46.64|44|46.56|43.92|46.68|44.04|46.54|43.9|0
1734663000000|2024-12-20 02:50:00|46.54|43.9|46.38|43.74|46.57|43.93|46.32|43.68|0
1734663300000|2024-12-20 02:55:00|46.36|43.72|46.41|43.77|46.43|43.79|46.34|43.7|0
1734663600000|2024-12-20 03:00:00|46.38|43.74|46.3|43.66|46.43|43.79|46.14|43.5|0
1734663900000|2024-12-20 03:05:00|46.27|43.63|46.35|43.71|46.36|43.72|46.22|43.58|0
1734664200000|2024-12-20 03:10:00|46.36|43.72|46.5|43.86|46.5|43.86|46.22|43.58|0
1734664500000|2024-12-20 03:15:00|46.48|43.84|46.46|43.82|46.5|43.86|46.32|43.68|0
1734664800000|2024-12-20 03:20:00|46.45|43.81|46.18|43.54|46.5|43.86|46.17|43.53|0
1734665100000|2024-12-20 03:25:00|46.21|43.57|46.49|43.85|46.49|43.85|46.21|43.57|0
1734665400000|2024-12-20 03:30:00|46.52|43.88|46.77|44.13|46.91|44.27|46.49|43.85|0
1734665700000|2024-12-20 03:35:00|46.78|44.14|46.78|44.14|46.79|44.15|46.59|43.95|0
1734666000000|2024-12-20 03:40:00|46.75|44.11|47.2|44.56|47.23|44.59|46.7|44.06|0
1734666300000|2024-12-20 03:45:00|47.17|44.53|47.52|44.88|47.71|45.07|47.15|44.51|0
1734666600000|2024-12-20 03:50:00|47.49|44.85|47.38|44.74|47.52|44.88|47.2|44.56|0
1734666900000|2024-12-20 03:55:00|47.36|44.72|47.37|44.73|47.46|44.82|47.33|44.69|0
1734667200000|2024-12-20 04:00:00|47.35|44.71|46.77|44.13|47.35|44.71|46.77|44.13|0
1734667500000|2024-12-20 04:05:00|46.79|44.15|46.82|44.18|46.9|44.26|46.74|44.1|0
1734667800000|2024-12-20 04:10:00|46.79|44.15|46.86|44.22|46.87|44.23|46.71|44.07|0
1734668100000|2024-12-20 04:15:00|46.87|44.23|47.02|44.38|47.08|44.44|46.81|44.17|0
1734668400000|2024-12-20 04:20:00|47|44.36|46.91|44.27|47.08|44.44|46.86|44.22|0
1734668700000|2024-12-20 04:25:00|46.94|44.3|46.99|44.35|47.13|44.49|46.91|44.27|0
1734669000000|2024-12-20 04:30:00|46.96|44.32|47.04|44.4|47.07|44.43|46.91|44.27|0
1734669300000|2024-12-20 04:35:00|47.03|44.39|46.99|44.35|47.04|44.4|46.88|44.24|0
1734669600000|2024-12-20 04:40:00|46.96|44.32|46.88|44.24|46.97|44.33|46.85|44.21|0
1734669900000|2024-12-20 04:45:00|46.9|44.26|46.66|44.02|46.93|44.29|46.66|44.02|0
1734670200000|2024-12-20 04:50:00|46.69|44.05|46.71|44.07|46.77|44.13|46.66|44.02|0
1734670500000|2024-12-20 04:55:00|46.69|44.05|46.39|43.75|46.71|44.07|46.37|43.73|0
1734670800000|2024-12-20 05:00:00|46.38|43.74|46.39|43.75|46.55|43.91|46.34|43.7|0
1734671100000|2024-12-20 05:05:00|46.34|43.7|46.26|43.62|46.39|43.75|46.26|43.62|0
1734671400000|2024-12-20 05:10:00|46.28|43.64|46.18|43.54|46.28|43.64|46.01|43.37|0
1734671700000|2024-12-20 05:15:00|46.2|43.56|46.3|43.66|46.46|43.82|46.18|43.54|0
1734672000000|2024-12-20 05:20:00|46.28|43.64|46.22|43.58|46.29|43.65|46.08|43.44|0
1734672300000|2024-12-20 05:25:00|46.25|43.61|46.25|43.61|46.27|43.63|46.14|43.5|0
1734672600000|2024-12-20 05:30:00|46.26|43.62|46.4|43.76|46.43|43.79|46.14|43.5|0
1734672900000|2024-12-20 05:35:00|46.37|43.73|45.81|43.17|46.43|43.79|45.8|43.16|0
1734673200000|2024-12-20 05:40:00|45.82|43.18|45.6|42.96|45.89|43.25|45.57|42.93|0
1734673500000|2024-12-20 05:45:00|45.63|42.99|45.7|43.06|45.73|43.09|45.63|42.99|0
1734673800000|2024-12-20 05:50:00|45.68|43.04|45.56|42.92|45.68|43.04|45.52|42.88|0
1734674100000|2024-12-20 05:55:00|45.54|42.9|45.44|42.8|45.59|42.95|45.41|42.77|0
1734674400000|2024-12-20 06:00:00|45.46|42.82|45.54|42.9|45.59|42.95|45.44|42.8|0
1734674700000|2024-12-20 06:05:00|45.52|42.88|45.77|43.13|45.87|43.23|45.39|42.75|0
1734675000000|2024-12-20 06:10:00|45.78|43.14|45.51|42.87|45.9|43.26|45.51|42.87|0
1734675300000|2024-12-20 06:15:00|45.48|42.84|45.22|42.58|45.51|42.87|45.19|42.55|0
1734675600000|2024-12-20 06:20:00|45.24|42.6|45.19|42.55|45.32|42.68|45.17|42.53|0
1734675900000|2024-12-20 06:25:00|45.22|42.58|45.19|42.55|45.27|42.63|45.09|42.45|0
1734676200000|2024-12-20 06:30:00|45.18|42.54|45.13|42.49|45.19|42.55|45.06|42.42|0
1734676500000|2024-12-20 06:35:00|45.11|42.47|44.95|42.31|45.11|42.47|44.95|42.31|0
1734676800000|2024-12-20 06:40:00|44.93|42.29|44.87|42.23|44.95|42.45|44.6|42.18|0
1734677100000|2024-12-20 06:45:00|44.85|42.21|44.87|42.23|44.87|42.23|44.79|42.15|0
1734677400000|2024-12-20 06:50:00|44.92|42.28|44.76|42.12|44.92|42.28|44.76|42.12|0
1734677700000|2024-12-20 06:55:00|44.74|42.1|44.53|41.89|44.74|42.1|44.48|41.84|0
1734678000000|2024-12-20 07:00:00|44.51|41.87|44.59|41.95|44.59|41.95|44.35|41.71|0
1734678300000|2024-12-20 07:05:00|44.61|41.97|43.17|40.53|45.55|42.91|43.17|40.53|0
1734678600000|2024-12-20 07:10:00|43.18|40.54|43.35|40.71|43.44|40.8|43.17|40.53|0
1734678900000|2024-12-20 07:15:00|43.37|40.73|43.84|41.2|43.99|41.35|43.34|40.7|0
1734679200000|2024-12-20 07:20:00|43.83|41.19|43.69|41.05|43.84|41.2|43.59|40.95|0
1734679500000|2024-12-20 07:25:00|43.7|41.06|43.76|41.12|43.87|41.23|43.7|41.06|0
1734679800000|2024-12-20 07:30:00|43.79|41.15|43.81|41.17|43.91|41.27|43.6|40.96|0
1734680100000|2024-12-20 07:35:00|43.85|41.21|43.86|41.22|43.91|41.27|43.78|41.14|0
1734680400000|2024-12-20 07:40:00|43.88|41.24|43.6|40.96|44.03|41.39|43.55|40.91|0
1734680700000|2024-12-20 07:45:00|43.61|40.97|43.77|41.13|43.8|41.16|43.5|40.86|0
1734681000000|2024-12-20 07:50:00|43.82|41.18|43.96|41.32|44.15|41.51|43.8|41.16|0
1734681300000|2024-12-20 07:55:00|43.97|41.33|43.61|40.97|43.97|41.33|43.61|40.97|0
1734681600000|2024-12-20 08:00:00|43.62|40.98|43.89|41.25|43.89|41.25|43.54|40.9|0
1734681900000|2024-12-20 08:05:00|43.82|41.18|44.07|41.43|44.4|41.76|43.79|41.15|0
1734682200000|2024-12-20 08:10:00|44.17|41.53|44.32|41.68|44.34|41.7|43.95|41.31|0
1734682500000|2024-12-20 08:15:00|44.25|41.61|45.15|42.51|45.19|42.55|44.25|41.61|0
1734682800000|2024-12-20 08:20:00|45.13|42.49|44.26|41.62|45.13|42.49|43.6|40.96|0
1734683100000|2024-12-20 08:25:00|44.27|41.63|44.49|41.85|44.67|42.03|44.18|41.54|0
1734683400000|2024-12-20 08:30:00|44.46|41.82|44.86|42.22|44.99|42.35|44.46|41.82|0
1734683700000|2024-12-20 08:35:00|44.9|42.26|46.93|44.29|47.03|44.39|44.82|42.18|0
1734684000000|2024-12-20 08:40:00|46.86|44.22|46.84|43.98|46.91|44.27|46.43|43.68|0
1734684300000|2024-12-20 08:45:00|46.82|43.96|46.39|43.53|46.9|44.04|46.39|43.53|0
1734684600000|2024-12-20 08:50:00|46.36|43.5|45.81|42.95|46.36|43.5|45.8|42.94|0
1734684900000|2024-12-20 08:55:00|45.82|42.96|46.02|43.16|46.15|43.29|45.69|42.83|0
1734685200000|2024-12-20 09:00:00|45.96|43.1|46.89|44.03|46.94|44.08|45.95|43.09|0
1734685500000|2024-12-20 09:05:00|46.91|44.05|47.61|44.75|48.13|45.27|46.86|44|0
1734685800000|2024-12-20 09:10:00|47.59|44.73|47.47|44.61|47.69|44.83|47.15|44.29|0
1734686100000|2024-12-20 09:15:00|47.5|44.64|47.2|44.34|47.62|44.76|47.11|44.25|0
1734686400000|2024-12-20 09:20:00|47.23|44.37|47.63|44.77|47.77|44.91|47.1|44.24|0
1734686700000|2024-12-20 09:25:00|47.62|44.76|47.74|44.88|47.9|45.04|47.54|44.68|0
1734687000000|2024-12-20 09:30:00|47.71|44.85|47.41|44.55|47.71|44.85|47.26|44.4|0
1734687300000|2024-12-20 09:35:00|47.4|44.54|48.58|45.72|48.61|45.75|47.3|44.44|0
1734687600000|2024-12-20 09:40:00|48.55|45.69|49.02|46.16|49.04|46.18|48.43|45.57|0
1734687900000|2024-12-20 09:45:00|48.93|46.07|49.18|46.32|49.18|46.32|48.77|45.91|0
1734688200000|2024-12-20 09:50:00|49.12|46.26|48.85|45.99|49.18|46.32|48.74|45.88|0
1734688500000|2024-12-20 09:55:00|48.87|46.01|48.79|45.93|48.98|46.12|48.64|45.78|0
1734688800000|2024-12-20 10:00:00|48.82|45.96|48.57|45.71|48.82|45.96|48.43|45.57|0
1734689100000|2024-12-20 10:05:00|48.52|45.66|48.73|45.87|48.84|45.98|48.43|45.57|0
1734689400000|2024-12-20 10:10:00|48.75|45.89|49.36|46.5|49.39|46.53|48.67|45.81|0
1734689700000|2024-12-20 10:15:00|49.28|46.42|48.32|45.46|49.38|46.52|48.32|45.46|0
1734690000000|2024-12-20 10:20:00|48.35|45.49|49.26|46.4|49.64|46.78|48.35|45.49|0
1734690300000|2024-12-20 10:25:00|49.28|46.42|49.03|46.17|49.28|46.42|48.87|46.01|0
1734690600000|2024-12-20 10:30:00|48.99|46.13|48.89|46.03|48.99|46.13|48.75|45.89|0
1734690900000|2024-12-20 10:35:00|48.86|46|49.16|46.3|49.36|46.5|48.82|45.96|0
1734691200000|2024-12-20 10:40:00|49.15|46.29|48.88|46.02|49.19|46.33|48.56|45.7|0
1734691500000|2024-12-20 10:45:00|48.87|46.01|48.53|45.67|49.16|46.3|48.48|45.62|0
1734691800000|2024-12-20 10:50:00|48.57|45.71|48.25|45.39|48.77|45.91|48.24|45.38|0
1734692100000|2024-12-20 10:55:00|48.3|45.44|48.57|45.71|48.66|45.8|48.14|45.28|0
1734692400000|2024-12-20 11:00:00|48.59|45.73|48.87|46.01|48.87|46.01|48.37|45.51|0
1734692700000|2024-12-20 11:05:00|48.9|46.04|48.43|45.57|48.93|46.07|48.39|45.53|0
1734693000000|2024-12-20 11:10:00|48.42|45.56|48.26|45.4|48.7|45.84|48.01|45.15|0
1734693300000|2024-12-20 11:15:00|48.25|45.39|48.48|45.62|48.48|45.62|48.21|45.35|0
1734693600000|2024-12-20 11:20:00|48.49|45.63|48.75|45.89|48.78|45.92|48.37|45.51|0
1734693900000|2024-12-20 11:25:00|48.81|45.95|48.58|45.72|48.81|45.95|48.53|45.67|0
1734694200000|2024-12-20 11:30:00|48.61|45.75|48.51|45.65|48.64|45.78|48.39|45.53|0
1734694500000|2024-12-20 11:35:00|48.55|45.69|48.67|45.81|48.99|46.13|48.55|45.69|0
1734694800000|2024-12-20 11:40:00|48.69|45.83|48.67|45.81|49.11|46.25|48.37|45.51|0
1734695100000|2024-12-20 11:45:00|48.68|45.82|48.75|45.89|48.96|46.1|48.64|45.78|0
1734695400000|2024-12-20 11:50:00|48.78|45.92|48.97|46.11|49.05|46.19|48.75|45.89|0
1734695700000|2024-12-20 11:55:00|48.98|46.12|48.98|46.12|49.02|46.16|48.66|45.8|0
1734696000000|2024-12-20 12:00:00|48.95|46.09|49.38|46.52|49.69|46.83|48.83|45.97|0
1734696300000|2024-12-20 12:05:00|49.35|46.49|49.63|46.77|49.65|46.79|49.09|46.23|0
1734696600000|2024-12-20 12:10:00|49.64|46.78|49.9|47.04|50.06|47.2|49.56|46.7|0
1734696900000|2024-12-20 12:15:00|49.93|47.07|50.21|47.35|50.32|47.46|49.61|46.75|0
1734697200000|2024-12-20 12:20:00|50.24|47.38|51.33|48.47|51.35|48.49|49.15|46.29|0
1734697500000|2024-12-20 12:25:00|51.35|48.49|51.09|48.23|51.41|48.55|51.01|48.15|0
1734697800000|2024-12-20 12:30:00|51.21|48.35|50.69|47.83|51.35|48.49|50.49|47.63|0
1734698100000|2024-12-20 12:35:00|50.75|47.89|50.41|47.55|50.82|47.96|50.32|47.46|0
1734698400000|2024-12-20 12:40:00|50.39|47.53|49.45|46.59|50.46|47.6|49.42|46.56|0
1734698700000|2024-12-20 12:45:00|49.42|46.56|49.24|46.38|50.27|47.41|48.96|46.1|0
1734699000000|2024-12-20 12:50:00|49.28|46.42|49.32|46.46|49.54|46.68|49.21|46.35|0
1734699300000|2024-12-20 12:55:00|49.37|46.51|48.87|46.01|49.42|46.56|48.81|45.95|0
1734699600000|2024-12-20 13:00:00|48.92|46.06|48.65|45.79|49.15|46.29|48.6|45.74|0
1734699900000|2024-12-20 13:05:00|48.73|45.87|49.12|46.26|49.37|46.51|48.73|45.87|0
1734700200000|2024-12-20 13:10:00|49.06|46.2|49.22|46.36|49.25|46.39|48.73|45.87|0
1734700500000|2024-12-20 13:15:00|49.28|46.42|49.33|46.47|49.57|46.71|49.22|46.36|0
1734700800000|2024-12-20 13:20:00|49.37|46.51|49.33|46.47|49.64|46.78|49.24|46.38|0
1734701100000|2024-12-20 13:25:00|49.3|46.44|48.9|46.04|49.33|46.47|48.76|45.9|0
1734701400000|2024-12-20 13:30:00|48.76|45.9|45.29|42.43|48.76|45.9|44.3|41.44|0
1734701700000|2024-12-20 13:35:00|45.26|42.4|45.63|42.77|45.69|42.83|44.77|41.91|0
1734702000000|2024-12-20 13:40:00|45.67|42.81|44.75|41.89|45.69|42.83|44.71|41.85|0
1734702300000|2024-12-20 13:45:00|44.8|41.94|44.92|42.06|45.34|42.48|44.59|41.73|0
1734702600000|2024-12-20 13:50:00|44.9|42.04|45.1|42.24|45.34|42.48|44.81|41.95|0
1734702900000|2024-12-20 13:55:00|45.16|42.3|45.11|42.25|45.32|42.46|44.83|41.97|0
1734703200000|2024-12-20 14:00:00|45.15|42.29|45.38|42.52|45.86|43|45.15|42.29|0
1734703500000|2024-12-20 14:05:00|45.41|42.55|44.6|41.74|45.67|42.81|44.08|41.22|0
1734703800000|2024-12-20 14:10:00|44.57|41.71|44.2|41.56|44.68|42|44.11|41.47|0
1734704100000|2024-12-20 14:15:00|44.18|41.54|43.94|41.3|44.64|42|43.94|41.3|0
1734704400000|2024-12-20 14:20:00|43.87|41.23|43.95|41.31|44.07|41.43|43.48|40.84|0
1734704700000|2024-12-20 14:25:00|44.04|41.4|43.61|40.97|44.17|41.53|43.28|40.64|0
1734705000000|2024-12-20 14:30:00|43.83|41.19|42.14|39.5|44.27|41.63|42.14|39.5|0
1734705300000|2024-12-20 14:35:00|41.97|39.33|40.03|37.39|43.16|40.52|39.96|37.32|0
1734705600000|2024-12-20 14:40:00|40.1|37.46|39.69|37.05|41.33|38.69|39.57|36.93|0
1734705900000|2024-12-20 14:45:00|39.72|37.08|40.7|38.06|41.14|38.5|39.29|36.65|0
1734706200000|2024-12-20 14:50:00|40.87|38.23|39.65|37.01|41.6|38.96|39.26|36.62|0
1734706500000|2024-12-20 14:55:00|39.5|36.86|39.82|37.18|39.95|37.31|39.11|36.47|0
1734706800000|2024-12-20 15:00:00|39.49|36.85|38.79|36.15|39.74|37.1|38.79|36.15|0
1734707100000|2024-12-20 15:05:00|38.88|36.24|39.11|36.47|39.11|36.47|38.04|35.4|0
1734707400000|2024-12-20 15:10:00|39.16|36.52|36.57|33.93|39.66|37.02|36.51|33.87|0
1734707700000|2024-12-20 15:15:00|36.62|33.98|36.33|33.69|37.37|34.73|36.26|33.62|0
1734708000000|2024-12-20 15:20:00|36.32|33.68|35.72|33.08|36.47|33.83|35.59|32.95|0
1734708300000|2024-12-20 15:25:00|35.74|33.1|34.19|31.55|35.81|33.17|34.13|31.49|0
1734708600000|2024-12-20 15:30:00|34.21|31.57|34.04|31.4|35.7|33.06|32.64|30|0
1734708900000|2024-12-20 15:35:00|34.02|31.38|33.26|30.62|34.54|31.9|32.99|30.35|0
1734709200000|2024-12-20 15:40:00|33.22|30.58|33.27|30.63|33.87|31.23|32.97|30.33|0
1734709500000|2024-12-20 15:45:00|33.25|30.61|30.57|27.93|33.25|30.61|30.12|27.48|0
1734709800000|2024-12-20 15:50:00|30.47|27.83|30.41|27.77|30.92|28.28|30.39|27.75|0
1734710100000|2024-12-20 15:55:00|30.45|27.81|30.94|28.3|30.96|28.32|30.16|27.52|0
1734710400000|2024-12-20 16:00:00|30.9|28.26|29.36|26.72|31.06|28.42|29.36|26.72|0
1734710700000|2024-12-20 16:05:00|29.35|26.71|29.71|27.07|30.88|28.24|29.03|26.39|0
1734711000000|2024-12-20 16:10:00|29.66|27.02|28.88|26.24|29.66|27.02|28.79|26.15|0
1734711300000|2024-12-20 16:15:00|28.79|26.15|28.35|25.71|28.95|26.31|28.08|25.44|0
1734711600000|2024-12-20 16:20:00|28.37|25.73|27.92|25.28|28.51|25.87|27.88|25.24|0
1734711900000|2024-12-20 16:25:00|27.95|25.31|28.14|25.5|29.12|26.48|27.88|25.24|0
1734712200000|2024-12-20 16:30:00|28.15|25.51|28.54|25.9|28.54|25.9|27.73|25.09|0
1734712500000|2024-12-20 16:35:00|28.58|25.94|27.49|24.85|29.33|26.69|27.26|24.62|0
1734712800000|2024-12-20 16:40:00|27.47|24.83|27.14|24.5|27.79|25.15|27.08|24.44|0
1734713100000|2024-12-20 16:45:00|27.13|24.49|27.61|24.97|27.66|25.02|27.13|24.49|0
1734713400000|2024-12-20 16:50:00|27.17|24.53|28.03|25.39|28.08|25.44|27.09|24.45|0
1734713700000|2024-12-20 16:55:00|27.99|25.35|27.41|24.77|27.99|25.35|27.2|24.56|0
1734714000000|2024-12-20 17:00:00|27.48|24.84|27.48|24.84|27.81|25.17|27.32|24.68|0
1734714300000|2024-12-20 17:05:00|27.46|24.82|27.25|24.61|27.94|25.3|27.21|24.57|0
1734714600000|2024-12-20 17:10:00|27.16|24.52|27.13|24.49|27.3|24.66|27.02|24.38|0
1734714900000|2024-12-20 17:15:00|27.18|24.54|27.07|24.43|27.28|24.64|26.94|24.3|0
1734715200000|2024-12-20 17:20:00|27.09|24.45|27.11|24.47|27.43|24.79|26.61|23.97|0
1734715500000|2024-12-20 17:25:00|27.17|24.53|26.7|24.06|27.2|24.56|26.6|23.96|0
1734715800000|2024-12-20 17:30:00|26.68|24.04|27.59|24.95|27.9|25.26|26.68|24.04|0
1734716100000|2024-12-20 17:35:00|27.55|24.91|27.11|24.47|27.65|25.01|27.02|24.38|0
1734716400000|2024-12-20 17:40:00|27.07|24.43|27.36|24.72|27.51|24.87|27.03|24.39|0
1734716700000|2024-12-20 17:45:00|27.34|24.7|27.05|24.41|27.6|24.96|27.05|24.41|0
1734717000000|2024-12-20 17:50:00|27|24.36|26.94|24.3|27.23|24.59|26.94|24.3|0
1734717300000|2024-12-20 17:55:00|27.01|24.37|27.38|24.74|27.43|24.79|26.82|24.18|0
1734717600000|2024-12-20 18:00:00|27.42|24.78|27.74|25.1|27.74|25.1|27.36|24.72|0
1734717900000|2024-12-20 18:05:00|27.75|25.11|27.85|25.21|27.99|25.35|27.68|25.04|0
1734718200000|2024-12-20 18:10:00|27.92|25.28|28.38|25.74|28.82|26.18|27.87|25.23|0
1734718500000|2024-12-20 18:15:00|28.4|25.76|28.64|26|29.06|26.42|28.36|25.72|0
1734718800000|2024-12-20 18:20:00|28.63|25.99|29.05|26.41|29.31|26.67|28.63|25.99|0
1734719100000|2024-12-20 18:25:00|29.06|26.42|29.46|26.82|29.49|26.85|28.97|26.33|0
1734719400000|2024-12-20 18:30:00|29.48|26.84|29.02|26.38|29.52|26.88|26.61|23.97|0
1734719700000|2024-12-20 18:35:00|29.06|26.42|30.75|28.11|30.8|28.16|28.78|26.14|0
1734720000000|2024-12-20 18:40:00|30.73|28.09|30.72|28.08|30.92|28.28|30.56|27.92|0
1734720300000|2024-12-20 18:45:00|30.74|28.1|30.93|28.29|30.99|28.35|30.67|28.03|0
1734720600000|2024-12-20 18:50:00|30.95|28.31|30.19|27.55|31.12|28.48|30.19|27.55|0
1734720900000|2024-12-20 18:55:00|30.18|27.54|30.95|28.31|31.04|28.4|29.97|27.33|0
1734721200000|2024-12-20 19:00:00|30.98|28.34|31.06|28.42|31.15|28.51|30.83|28.19|0
1734721500000|2024-12-20 19:05:00|31.04|28.4|30.92|28.28|31.32|28.68|30.81|28.17|0
1734721800000|2024-12-20 19:10:00|30.88|28.24|30.96|28.32|31.15|28.51|30.79|28.15|0
1734722100000|2024-12-20 19:15:00|30.92|28.28|30.69|28.05|31.05|28.41|30.65|28.01|0
1734722400000|2024-12-20 19:20:00|30.71|28.07|30.1|27.46|30.88|28.24|30.08|27.44|0
1734722700000|2024-12-20 19:25:00|30.11|27.47|29.22|26.58|30.11|27.47|29.18|26.54|0
1734723000000|2024-12-20 19:30:00|29.25|26.61|28.87|26.23|29.25|26.61|28.8|26.16|0
1734723300000|2024-12-20 19:35:00|28.86|26.22|29.12|26.48|29.12|26.48|28.74|26.1|0
1734723600000|2024-12-20 19:40:00|29.1|26.46|29.27|26.63|29.37|26.73|29.08|26.44|0
1734723900000|2024-12-20 19:45:00|29.26|26.62|29.65|27.01|29.66|27.02|29.23|26.59|0
1734724200000|2024-12-20 19:50:00|29.57|26.93|29.81|27.17|30.02|27.38|29.44|26.8|0
1734724500000|2024-12-20 19:55:00|29.79|27.15|29.41|26.77|29.98|27.34|29.24|26.6|0
1734724800000|2024-12-20 20:00:00|29.43|26.79|29.28|26.64|29.43|26.79|29.15|26.51|0
1734725100000|2024-12-20 20:05:00|29.3|26.66|29.47|26.83|29.51|26.87|29.13|26.49|0
1734725400000|2024-12-20 20:10:00|29.49|26.85|29.15|26.51|29.57|26.93|28.66|26.02|0
1734725700000|2024-12-20 20:15:00|29.16|26.52|29.24|26.6|29.3|26.66|29.08|26.44|0
1734726000000|2024-12-20 20:20:00|29.22|26.58|29.4|26.76|29.68|27.04|29.15|26.51|0
1734726300000|2024-12-20 20:25:00|29.44|26.8|29.53|26.89|29.57|26.93|29.13|26.49|0
1734726600000|2024-12-20 20:30:00|29.33|26.69|31.62|28.98|31.78|29.14|29.33|26.69|0
1734726900000|2024-12-20 20:35:00|31.64|29|30.5|27.86|31.68|29.04|30.21|27.57|0
1734727200000|2024-12-20 20:40:00|30.46|27.82|30.58|27.94|30.88|28.24|30.07|27.43|0
1734727500000|2024-12-20 20:45:00|30.56|27.92|30.53|27.89|30.58|27.94|29.94|27.3|0
1734727800000|2024-12-20 20:50:00|30.7|28.06|31.26|28.62|31.79|29.15|30.67|28.03|0
1734728100000|2024-12-20 20:55:00|31.2|28.56|31.11|28.47|32.04|29.4|30.8|28.16|0
1734728400000|2024-12-20 21:00:00|31.01|28.37|30.11|27.47|31.01|28.37|29.7|27.06|0
1734728700000|2024-12-20 21:05:00|30.1|27.46|31.32|28.68|31.37|28.73|30.08|27.44|0
1734729000000|2024-12-20 21:10:00|31.35|28.71|31.08|28.44|31.49|28.85|31.08|28.44|0
1734916800000|2024-12-23 01:20:00|26.6|24.2|26.68|24.28|26.75|24.35|26.54|24.14|0
1734917100000|2024-12-23 01:25:00|26.65|24.25|26.42|24.02|26.66|24.26|26.42|24.02|0
1734917400000|2024-12-23 01:30:00|26.3|24.1|26.3|24.1|26.41|24.21|26.27|24.07|0
1734917700000|2024-12-23 01:35:00|26.28|24.08|26.32|24.12|26.33|24.13|26.21|24.01|0
1734918000000|2024-12-23 01:40:00|26.33|24.13|26.25|24.05|26.33|24.13|26.21|24.01|0
1734918300000|2024-12-23 01:45:00|26.23|24.03|26.19|23.99|26.29|24.09|26.19|23.99|0
1734918600000|2024-12-23 01:50:00|26.18|23.98|26.16|23.96|26.26|24.06|26.14|23.94|0
1734918900000|2024-12-23 01:55:00|26.12|23.92|26.07|23.87|26.12|23.92|26|23.8|0
1734919200000|2024-12-23 02:00:00|26.05|23.85|26.25|24.05|26.27|24.07|25.97|23.77|0
1734919500000|2024-12-23 02:05:00|26.26|24.06|26.11|23.91|26.27|24.07|26.07|23.87|0
1734919800000|2024-12-23 02:10:00|26.12|23.92|26.25|24.05|26.25|24.05|26.06|23.86|0
1734920100000|2024-12-23 02:15:00|26.22|24.02|26.28|24.08|26.28|24.08|26.16|23.96|0
1734920400000|2024-12-23 02:20:00|26.27|24.07|26.1|23.9|26.27|24.07|26.07|23.87|0
1734920700000|2024-12-23 02:25:00|26.11|23.91|26.21|24.01|26.25|24.05|26.08|23.88|0
1734921000000|2024-12-23 02:30:00|26.19|23.99|26.12|23.92|26.19|23.99|26.09|23.89|0
1734921300000|2024-12-23 02:35:00|26.14|23.94|25.99|23.79|26.14|23.94|25.98|23.78|0
1734921600000|2024-12-23 02:40:00|26|23.8|26.17|23.97|26.19|23.99|26|23.8|0
1734921900000|2024-12-23 02:45:00|26.15|23.95|26.25|24.05|26.26|24.06|26.08|23.88|0
1734922200000|2024-12-23 02:50:00|26.24|24.04|26.11|23.91|26.25|24.05|26.1|23.9|0
1734922500000|2024-12-23 02:55:00|26.1|23.9|26.03|23.83|26.11|23.91|26.03|23.83|0
1734922800000|2024-12-23 03:00:00|26.01|23.81|26.06|23.86|26.13|23.93|26.01|23.81|0
1734923100000|2024-12-23 03:05:00|26.04|23.84|26.16|23.96|26.16|23.96|26.02|23.82|0
1734923400000|2024-12-23 03:10:00|26.14|23.94|26.16|23.96|26.19|23.99|26.12|23.92|0
1734923700000|2024-12-23 03:15:00|26.14|23.94|26.17|23.97|26.17|23.97|26.09|23.89|0
1734924000000|2024-12-23 03:20:00|26.19|23.99|26.24|24.04|26.27|24.07|26.17|23.97|0
1734924300000|2024-12-23 03:25:00|26.25|24.05|26.25|24.05|26.27|24.07|26.17|23.97|0
1734924600000|2024-12-23 03:30:00|26.26|24.06|26.22|24.02|26.27|24.07|26.2|24|0
1734924900000|2024-12-23 03:35:00|26.24|24.04|26.16|23.96|26.25|24.05|26.16|23.96|0
1734925200000|2024-12-23 03:40:00|26.17|23.97|26.11|23.91|26.17|23.97|26.1|23.9|0
1734925500000|2024-12-23 03:45:00|26.12|23.92|26.06|23.86|26.13|23.93|26.02|23.82|0
1734925800000|2024-12-23 03:50:00|26.04|23.84|26.06|23.86|26.09|23.89|26.02|23.82|0
1734926100000|2024-12-23 03:55:00|26.07|23.87|26.14|23.94|26.17|23.97|26.06|23.86|0
1734926400000|2024-12-23 04:00:00|26.16|23.96|26.09|23.89|26.16|23.96|26.05|23.85|0
1734926700000|2024-12-23 04:05:00|26.07|23.87|26.07|23.87|26.1|23.9|26.03|23.83|0
1734927000000|2024-12-23 04:10:00|26.05|23.85|26.04|23.84|26.05|23.85|26.02|23.82|0
1734927300000|2024-12-23 04:15:00|26.03|23.83|26.03|23.83|26.03|23.83|26|23.8|0
1734927600000|2024-12-23 04:20:00|26.01|23.81|26.01|23.81|26.03|23.83|25.98|23.78|0
1734927900000|2024-12-23 04:25:00|26.03|23.83|25.89|23.69|26.04|23.84|25.89|23.69|0
1734928200000|2024-12-23 04:30:00|25.91|23.71|25.91|23.71|25.94|23.74|25.89|23.69|0
1734928500000|2024-12-23 04:35:00|25.92|23.72|25.78|23.58|25.92|23.72|25.75|23.55|0
1734928800000|2024-12-23 04:40:00|25.8|23.6|25.77|23.57|25.82|23.62|25.75|23.55|0
1734929100000|2024-12-23 04:45:00|25.78|23.58|25.75|23.55|25.78|23.58|25.75|23.55|0
1734929400000|2024-12-23 04:50:00|25.76|23.56|25.66|23.46|25.76|23.56|25.64|23.44|0
1734929700000|2024-12-23 04:55:00|25.64|23.44|25.68|23.48|25.71|23.51|25.64|23.44|0
1734930000000|2024-12-23 05:00:00|25.66|23.46|25.61|23.41|25.69|23.49|25.61|23.41|0
1734930300000|2024-12-23 05:05:00|25.6|23.4|25.6|23.4|25.61|23.41|25.57|23.37|0
1734930600000|2024-12-23 05:10:00|25.59|23.39|25.69|23.49|25.72|23.52|25.57|23.37|0
1734930900000|2024-12-23 05:15:00|25.7|23.5|25.68|23.48|26.09|23.89|25.52|23.32|0
1734931200000|2024-12-23 05:20:00|25.66|23.46|25.66|23.46|25.69|23.49|25.64|23.44|0
1734931500000|2024-12-23 05:25:00|25.68|23.48|25.47|23.27|25.69|23.49|25.46|23.26|0
1734931800000|2024-12-23 05:30:00|25.49|23.29|25.44|23.24|25.49|23.29|25.39|23.19|0
1734932100000|2024-12-23 05:35:00|25.46|23.26|25.44|23.24|25.47|23.27|25.42|23.22|0
1734932400000|2024-12-23 05:40:00|25.45|23.25|25.37|23.17|25.45|23.25|25.37|23.17|0
1734932700000|2024-12-23 05:45:00|25.38|23.18|25.42|23.22|25.42|23.22|25.35|23.15|0
1734933000000|2024-12-23 05:50:00|25.43|23.23|25.42|23.22|25.43|23.23|25.38|23.18|0
1734933300000|2024-12-23 05:55:00|25.41|23.21|25.4|23.2|25.44|23.24|25.4|23.2|0
1734933600000|2024-12-23 06:00:00|25.38|23.18|25.44|23.24|25.49|23.29|25.38|23.18|0
1734933900000|2024-12-23 06:05:00|25.39|23.19|25.3|23.1|25.41|23.21|25.3|23.1|0
1734934200000|2024-12-23 06:10:00|25.31|23.11|25.36|23.16|25.39|23.19|25.29|23.09|0
1734934500000|2024-12-23 06:15:00|25.37|23.17|25.32|23.12|25.37|23.17|25.31|23.11|0
1734934800000|2024-12-23 06:20:00|25.31|23.11|25.3|23.1|25.32|23.12|25.27|23.07|0
1734935100000|2024-12-23 06:25:00|25.32|23.12|25.36|23.16|25.37|23.17|25.29|23.09|0
1734935400000|2024-12-23 06:30:00|25.37|23.17|25.36|23.16|25.38|23.18|25.32|23.12|0
1734935700000|2024-12-23 06:35:00|25.38|23.18|25.34|23.14|25.4|23.2|25.33|23.13|0
1734936000000|2024-12-23 06:40:00|25.35|23.15|25.41|23.21|25.45|23.25|25.35|23.15|0
1734936300000|2024-12-23 06:45:00|25.43|23.23|25.36|23.16|25.43|23.23|25.31|23.11|0
1734936600000|2024-12-23 06:50:00|25.38|23.18|25.41|23.21|25.51|23.31|25.36|23.16|0
1734936900000|2024-12-23 06:55:00|25.39|23.19|25.4|23.2|25.41|23.21|25.32|23.12|0
1734937200000|2024-12-23 07:00:00|25.39|23.19|25.45|23.25|25.54|23.34|25.36|23.16|0
1734937500000|2024-12-23 07:05:00|25.47|23.27|25.52|23.32|25.55|23.35|25.38|23.18|0
1734937800000|2024-12-23 07:10:00|25.5|23.3|25.4|23.2|25.51|23.31|25.38|23.18|0
1734938100000|2024-12-23 07:15:00|25.41|23.21|25.82|23.62|25.85|23.65|25.41|23.21|0
1734938400000|2024-12-23 07:20:00|25.8|23.6|25.66|23.46|25.89|23.69|25.58|23.38|0
1734938700000|2024-12-23 07:25:00|25.68|23.48|25.63|23.43|25.68|23.48|25.53|23.33|0
1734939000000|2024-12-23 07:30:00|25.62|23.42|25.54|23.34|25.9|23.7|25.49|23.29|0
1734939300000|2024-12-23 07:35:00|25.55|23.35|25.6|23.4|25.67|23.47|25.5|23.3|0
1734939600000|2024-12-23 07:40:00|25.62|23.42|25.47|23.27|25.62|23.42|25.47|23.27|0
1734939900000|2024-12-23 07:45:00|25.48|23.28|25.51|23.31|25.53|23.33|25.42|23.22|0
1734940200000|2024-12-23 07:50:00|25.53|23.33|25.55|23.35|25.55|23.35|25.46|23.26|0
1734940500000|2024-12-23 07:55:00|25.56|23.36|25.59|23.39|25.61|23.41|25.46|23.26|0
1734940800000|2024-12-23 08:00:00|25.64|23.44|25.79|23.59|25.83|23.63|25.63|23.43|0
1734941100000|2024-12-23 08:05:00|25.81|23.61|25.69|23.49|25.88|23.68|25.67|23.47|0
1734941400000|2024-12-23 08:10:00|25.71|23.51|25.66|23.46|25.71|23.51|25.48|23.28|0
1734941700000|2024-12-23 08:15:00|25.69|23.49|25.75|23.55|25.75|23.55|25.54|23.34|0
1734942000000|2024-12-23 08:20:00|25.79|23.59|25.9|23.7|25.92|23.72|25.78|23.58|0
1734942300000|2024-12-23 08:25:00|25.92|23.72|26.21|24.01|26.28|24.08|25.9|23.7|0
1734942600000|2024-12-23 08:30:00|26.2|24|26.28|24.08|26.29|24.09|26.12|23.92|0
1734942900000|2024-12-23 08:35:00|26.29|24.09|26.14|23.94|26.34|24.14|26.05|23.85|0
1734943200000|2024-12-23 08:40:00|26.15|23.95|25.98|23.78|26.22|24.02|25.92|23.72|0
1734943500000|2024-12-23 08:45:00|26.02|23.82|25.96|23.76|26.05|23.85|25.81|23.61|0
1734943800000|2024-12-23 08:50:00|25.97|23.77|25.88|23.68|26|23.8|25.74|23.54|0
1734944100000|2024-12-23 08:55:00|25.86|23.66|25.99|23.79|25.99|23.79|25.81|23.61|0
1734944400000|2024-12-23 09:00:00|25.97|23.77|26.08|23.88|26.14|23.94|25.75|23.55|0
1734944700000|2024-12-23 09:05:00|26.11|23.91|25.83|23.63|26.18|23.98|25.82|23.62|0
1734945000000|2024-12-23 09:10:00|25.84|23.64|26.12|23.92|26.12|23.92|25.75|23.55|0
1734945300000|2024-12-23 09:15:00|26.11|23.91|26.17|23.97|26.18|23.98|26|23.8|0
1734945600000|2024-12-23 09:20:00|26.14|23.94|26.17|23.97|26.26|24.06|25.99|23.79|0
1734945900000|2024-12-23 09:25:00|26.15|23.95|26.1|23.9|26.2|24|26.05|23.85|0
1734946200000|2024-12-23 09:30:00|26.11|23.91|26.03|23.83|26.11|23.91|25.95|23.75|0
1734946500000|2024-12-23 09:35:00|26|23.8|25.93|23.73|26.07|23.87|25.91|23.71|0
1734946800000|2024-12-23 09:40:00|25.94|23.74|25.98|23.78|25.99|23.79|25.79|23.59|0
1734947100000|2024-12-23 09:45:00|25.95|23.75|25.84|23.64|25.96|23.76|25.8|23.6|0
1734947400000|2024-12-23 09:50:00|25.83|23.63|26.07|23.87|26.09|23.89|25.83|23.63|0
1734947700000|2024-12-23 09:55:00|26.06|23.86|26.12|23.92|26.14|23.94|26.02|23.82|0
1734948000000|2024-12-23 10:00:00|26.13|23.93|26.14|23.94|26.17|23.97|25.98|23.78|0
1734948300000|2024-12-23 10:05:00|26.12|23.92|26.05|23.85|26.14|23.94|26.03|23.83|0
1734948600000|2024-12-23 10:10:00|26.02|23.82|26.12|23.92|26.12|23.92|25.93|23.73|0
1734948900000|2024-12-23 10:15:00|26.13|23.93|26.13|23.93|26.24|24.04|26.1|23.9|0
1734949200000|2024-12-23 10:20:00|26.15|23.95|26.5|24.3|26.54|24.34|26.15|23.95|0
1734949500000|2024-12-23 10:25:00|26.52|24.32|26.52|24.32|26.57|24.37|26.37|24.17|0
1734949800000|2024-12-23 10:30:00|26.53|24.33|26.59|24.39|26.73|24.53|26.47|24.27|0
1734950100000|2024-12-23 10:35:00|26.57|24.37|26.66|24.46|26.71|24.51|26.54|24.34|0
1734950400000|2024-12-23 10:40:00|26.67|24.47|26.72|24.52|26.78|24.58|26.55|24.35|0
1734950700000|2024-12-23 10:45:00|26.74|24.54|26.92|24.72|26.94|24.74|26.65|24.45|0
1734951000000|2024-12-23 10:50:00|26.93|24.73|26.87|24.67|26.97|24.77|26.77|24.57|0
1734951300000|2024-12-23 10:55:00|26.91|24.71|26.92|24.72|26.94|24.74|26.74|24.54|0
1734951600000|2024-12-23 11:00:00|26.87|24.67|27.1|24.9|27.16|24.96|26.82|24.62|0
1734951900000|2024-12-23 11:05:00|27.11|24.91|26.94|24.74|27.33|25.13|25.32|23.12|0
1734952200000|2024-12-23 11:10:00|26.9|24.7|26.81|24.61|26.95|24.75|26.75|24.55|0
1734952500000|2024-12-23 11:15:00|26.78|24.58|26.97|24.77|26.97|24.77|26.78|24.58|0
1734952800000|2024-12-23 11:20:00|26.93|24.73|27.23|25.03|27.23|25.03|26.9|24.7|0
1734953100000|2024-12-23 11:25:00|27.27|25.07|27.37|25.17|27.39|25.19|27.15|24.95|0
1734953400000|2024-12-23 11:30:00|27.35|25.15|27.25|25.05|27.39|25.19|27.04|24.84|0
1734953700000|2024-12-23 11:35:00|27.28|25.08|27.21|25.01|27.34|25.14|27.15|24.95|0
1734954000000|2024-12-23 11:40:00|27.22|25.02|27.22|25.02|27.3|25.1|27.13|24.93|0
1734954300000|2024-12-23 11:45:00|27.24|25.04|27.35|25.15|27.51|25.31|27.24|25.04|0
1734954600000|2024-12-23 11:50:00|27.29|25.09|27.46|25.26|27.46|25.26|27.1|24.9|0
1734954900000|2024-12-23 11:55:00|27.45|25.25|27.33|25.13|27.48|25.28|27.25|25.05|0
1734955200000|2024-12-23 12:00:00|27.27|25.07|27.07|24.87|27.27|25.07|27.07|24.87|0
1734955500000|2024-12-23 12:05:00|27.06|24.86|26.93|24.73|27.09|24.89|26.89|24.69|0
1734955800000|2024-12-23 12:10:00|26.95|24.75|26.75|24.55|26.95|24.75|26.72|24.52|0
1734956100000|2024-12-23 12:15:00|26.74|24.54|26.81|24.61|26.93|24.73|26.73|24.53|0
1734956400000|2024-12-23 12:20:00|26.8|24.6|26.47|24.27|26.84|24.64|26.44|24.24|0
1734956700000|2024-12-23 12:25:00|26.46|24.26|26.5|24.3|26.66|24.46|26.46|24.26|0
1734957000000|2024-12-23 12:30:00|26.51|24.31|26.54|24.34|26.64|24.44|26.45|24.25|0
1734957300000|2024-12-23 12:35:00|26.55|24.35|26.57|24.37|26.74|24.54|26.53|24.33|0
1734957600000|2024-12-23 12:40:00|26.62|24.42|26.55|24.35|26.68|24.48|26.5|24.3|0
1734957900000|2024-12-23 12:45:00|26.51|24.31|26.47|24.27|26.55|24.35|26.41|24.21|0
1734958200000|2024-12-23 12:50:00|26.44|24.24|26.1|23.9|26.74|24.54|26.05|23.85|0
1734958500000|2024-12-23 12:55:00|26.12|23.92|26.1|23.9|26.2|24|26.05|23.85|0
1734958800000|2024-12-23 13:00:00|26.08|23.88|26.44|24.24|26.45|24.25|26.08|23.88|0
1734959100000|2024-12-23 13:05:00|26.41|24.21|26.33|24.13|26.44|24.24|26.18|23.98|0
1734959400000|2024-12-23 13:10:00|26.28|24.08|26.45|24.25|26.45|24.25|26.26|24.06|0
1734959700000|2024-12-23 13:15:00|26.49|24.29|26.32|24.12|26.51|24.31|26.27|24.07|0
1734960000000|2024-12-23 13:20:00|26.31|24.11|26.28|24.08|26.45|24.25|26.28|24.08|0
1734960300000|2024-12-23 13:25:00|26.26|24.06|26.3|24.1|26.35|24.15|26.24|24.04|0
1734960600000|2024-12-23 13:30:00|26.31|24.11|26.76|24.56|26.76|24.56|26.3|24.1|0
1734960900000|2024-12-23 13:35:00|26.8|24.6|27.2|25|27.24|25.04|26.73|24.53|0
1734961200000|2024-12-23 13:40:00|27.18|24.98|27.58|25.38|27.9|25.7|26.5|24.3|0
1734961500000|2024-12-23 13:45:00|27.55|25.35|27.51|25.31|27.68|25.48|27.37|25.17|0
1734961800000|2024-12-23 13:50:00|27.48|25.28|27.62|25.42|27.64|25.44|27.31|25.11|0
1734962100000|2024-12-23 13:55:00|27.6|25.4|27.47|25.27|27.6|25.4|27.46|25.26|0
1734962400000|2024-12-23 14:00:00|27.49|25.29|27.13|24.93|27.64|25.44|27.1|24.9|0
1734962700000|2024-12-23 14:05:00|27.15|24.95|27.18|24.98|27.31|25.11|27.09|24.89|0
1734963000000|2024-12-23 14:10:00|27.2|25|27.23|25.03|27.29|25.09|27.06|24.86|0
1734963300000|2024-12-23 14:15:00|27.25|25.05|27.09|24.89|27.34|25.14|26.98|24.78|0
1734963600000|2024-12-23 14:20:00|27.08|24.88|26.85|24.65|27.08|24.88|26.78|24.58|0
1734963900000|2024-12-23 14:25:00|26.83|24.63|26.53|24.33|26.83|24.63|26.5|24.3|0
1734964200000|2024-12-23 14:30:00|26.57|24.37|26.27|24.07|26.67|24.47|25.93|23.73|0
1734964500000|2024-12-23 14:35:00|26.29|24.09|26.29|24.09|27.23|25.03|26.04|23.84|0
1734964800000|2024-12-23 14:40:00|26.24|24.04|26.12|23.92|26.8|24.6|26.12|23.92|0
1734965100000|2024-12-23 14:45:00|26.16|23.96|27.39|25.19|27.41|25.21|26.14|23.94|0
1734965400000|2024-12-23 14:50:00|27.45|25.25|27.33|25.13|27.76|25.56|26.85|24.65|0
1734965700000|2024-12-23 14:55:00|27.35|25.15|27.29|25.09|27.67|25.47|26.91|24.71|0
1734966000000|2024-12-23 15:00:00|27.28|25.08|27.95|25.75|28.21|26.01|27.2|25|0
1734966300000|2024-12-23 15:05:00|27.94|25.74|28.89|26.69|28.89|26.69|27.28|25.08|0
1734966600000|2024-12-23 15:10:00|28.87|26.67|28.63|26.43|29.37|27.17|28.24|26.04|0
1734966900000|2024-12-23 15:15:00|28.58|26.38|28.77|26.57|29.15|26.95|28.42|26.22|0
1734967200000|2024-12-23 15:20:00|28.75|26.55|28.43|26.23|28.98|26.78|27.81|25.61|0
1734967500000|2024-12-23 15:25:00|28.45|26.25|28.12|25.92|28.73|26.53|28.02|25.82|0
1734967800000|2024-12-23 15:30:00|28.06|25.86|27.95|25.75|28.34|26.14|27.84|25.64|0
1734968100000|2024-12-23 15:35:00|27.99|25.79|27.36|25.16|28.31|26.11|27.31|25.11|0
1734968400000|2024-12-23 15:40:00|27.42|25.22|27.89|25.69|28.26|26.06|27.36|25.16|0
1734968700000|2024-12-23 15:45:00|27.96|25.76|28.09|25.89|28.22|26.02|27.77|25.57|0
1734969000000|2024-12-23 15:50:00|28.05|25.85|27.89|25.69|28.31|26.11|27.55|25.35|0
1734969300000|2024-12-23 15:55:00|27.83|25.63|27.79|25.59|28.01|25.81|27.25|25.05|0
1734969600000|2024-12-23 16:00:00|27.77|25.57|27.03|24.83|27.85|25.65|27.01|24.81|0
1734969900000|2024-12-23 16:05:00|27.05|24.85|27.05|24.85|27.21|25.01|26.99|24.79|0
1734970200000|2024-12-23 16:10:00|27.03|24.83|27.08|24.88|27.26|25.06|26.9|24.7|0
1734970500000|2024-12-23 16:15:00|28.04|25.84|26.3|24.1|28.08|25.88|26.28|24.08|0
1734970800000|2024-12-23 16:20:00|26.33|24.13|26.4|24.2|26.47|24.27|26.25|24.05|0
1734971100000|2024-12-23 16:25:00|26.37|24.17|26.21|24.01|26.38|24.18|26.12|23.92|0
1734971400000|2024-12-23 16:30:00|26.24|24.04|26.28|24.08|26.51|24.31|26.14|23.94|0
1734971700000|2024-12-23 16:35:00|26.29|24.09|26|23.8|26.29|24.09|25.97|23.77|0
1734972000000|2024-12-23 16:40:00|26.03|23.83|25.29|23.09|26.08|23.88|25.22|23.02|0
1734972300000|2024-12-23 16:45:00|25.24|23.04|24.8|22.6|25.41|23.21|24.56|22.36|0
1734972600000|2024-12-23 16:50:00|24.82|22.62|24.55|22.35|24.82|22.62|24.49|22.29|0
1734972900000|2024-12-23 16:55:00|24.57|22.37|24.3|22.1|24.65|22.45|24.27|22.07|0
1734973200000|2024-12-23 17:00:00|24.34|22.14|24.34|22.14|24.34|22.14|23.91|21.71|0
1734973500000|2024-12-23 17:05:00|24.32|22.12|24.45|22.25|24.63|22.43|24.32|22.12|0
1734973800000|2024-12-23 17:10:00|24.46|22.26|24.59|22.39|24.61|22.41|24.27|22.07|0
1734974100000|2024-12-23 17:15:00|24.61|22.41|24.73|22.53|25.08|22.88|24.58|22.38|0
1734974400000|2024-12-23 17:20:00|24.74|22.54|24.62|22.42|24.79|22.59|24.56|22.36|0
1734974700000|2024-12-23 17:25:00|24.6|22.4|24.54|22.34|24.71|22.51|24.33|22.13|0
1734975000000|2024-12-23 17:30:00|24.51|22.31|24.3|22.1|24.7|22.5|24.27|22.07|0
1734975300000|2024-12-23 17:35:00|24.32|22.12|24.34|22.14|24.8|22.6|24.31|22.11|0
1734975600000|2024-12-23 17:40:00|24.31|22.11|24.27|22.07|24.53|22.33|24.27|22.07|0
1734975900000|2024-12-23 17:45:00|24.25|22.05|24.04|21.84|24.25|22.05|24.03|21.83|0
1734976200000|2024-12-23 17:50:00|24.03|21.83|24.15|21.95|24.23|22.03|24.03|21.83|0
1734976500000|2024-12-23 17:55:00|24.14|21.94|24.21|22.01|24.23|22.03|23.99|21.79|0
1734976800000|2024-12-23 18:00:00|24.2|22|23.94|21.74|24.31|22.11|23.89|21.69|0
1734977100000|2024-12-23 18:05:00|23.96|21.76|23.86|21.66|23.97|21.77|23.7|21.5|0
1734977400000|2024-12-23 18:10:00|23.87|21.67|24.16|21.96|25.61|23.41|23.79|21.59|0
1734977700000|2024-12-23 18:15:00|24.13|21.93|24.21|22.01|24.42|22.22|24.01|21.81|0
1734978000000|2024-12-23 18:20:00|24.22|22.02|24.29|22.09|24.42|22.22|24.04|21.84|0
1734978300000|2024-12-23 18:25:00|24.27|22.07|24.05|21.85|24.27|22.07|23.98|21.78|0
1734978600000|2024-12-23 18:30:00|24.07|21.87|23.94|21.74|24.07|21.87|23.88|21.68|0
1734978900000|2024-12-23 18:35:00|23.96|21.76|23.65|21.45|24.02|21.82|23.64|21.44|0
1734979200000|2024-12-23 18:40:00|23.67|21.47|23.81|21.61|23.94|21.74|23.62|21.42|0
1734979500000|2024-12-23 18:45:00|23.83|21.63|23.89|21.69|24.02|21.82|23.81|21.61|0
1734979800000|2024-12-23 18:50:00|23.92|21.72|23.79|21.59|23.95|21.75|23.71|21.51|0
1734980100000|2024-12-23 18:55:00|23.82|21.62|23.74|21.54|23.87|21.67|23.63|21.43|0
1734980400000|2024-12-23 19:00:00|23.82|21.62|23.68|21.48|23.82|21.62|23.62|21.42|0
1734980700000|2024-12-23 19:05:00|23.69|21.49|22.88|20.68|23.72|21.52|22.84|20.64|0
1734981000000|2024-12-23 19:10:00|22.89|20.69|22.85|20.65|22.99|20.79|22.82|20.62|0
1734981300000|2024-12-23 19:15:00|22.83|20.63|22.82|20.62|22.88|20.68|22.66|20.46|0
1734981600000|2024-12-23 19:20:00|22.8|20.6|22.85|20.65|22.88|20.68|22.74|20.54|0
1734981900000|2024-12-23 19:25:00|22.84|20.64|22.92|20.72|23.06|20.86|22.83|20.63|0
1734982200000|2024-12-23 19:30:00|22.91|20.71|22.96|20.76|23|20.8|22.83|20.63|0
1734982500000|2024-12-23 19:35:00|22.94|20.74|23.34|21.14|23.36|21.16|22.92|20.72|0
1734982800000|2024-12-23 19:40:00|23.36|21.16|23.19|20.99|23.36|21.16|23.15|20.95|0
1734983100000|2024-12-23 19:45:00|23.14|20.94|23.32|21.12|23.32|21.12|23.09|20.89|0
1734983400000|2024-12-23 19:50:00|23.34|21.14|23.27|21.07|23.5|21.3|23.21|21.01|0
1734983700000|2024-12-23 19:55:00|23.24|21.04|23.49|21.29|23.49|21.29|23.21|21.01|0
1734984000000|2024-12-23 20:00:00|23.54|21.34|23.41|21.21|23.61|21.41|23.38|21.18|0
1734984300000|2024-12-23 20:05:00|23.44|21.24|23.73|21.53|23.83|21.63|23.4|21.2|0
1734984600000|2024-12-23 20:10:00|23.71|21.51|23.42|21.22|23.95|21.75|23.42|21.22|0
1734984900000|2024-12-23 20:15:00|23.39|21.19|23.81|21.61|23.95|21.75|23.36|21.16|0
1734985200000|2024-12-23 20:20:00|23.76|21.56|23.6|21.4|23.84|21.64|23.58|21.38|0
1734985500000|2024-12-23 20:25:00|23.57|21.37|23.31|21.11|23.6|21.4|23.23|21.03|0
1734985800000|2024-12-23 20:30:00|23.24|21.04|23.15|20.95|23.29|21.09|23.13|20.93|0
1734986100000|2024-12-23 20:35:00|23.18|20.98|23.04|20.84|23.23|21.03|22.8|20.6|0
1734986400000|2024-12-23 20:40:00|22.99|20.79|21.83|19.63|23.05|20.85|21.83|19.63|0
1734986700000|2024-12-23 20:45:00|21.78|19.58|22.14|19.94|22.28|20.08|21.75|19.55|0
1734987000000|2024-12-23 20:50:00|22.02|19.82|21.84|19.64|22.11|19.91|21.71|19.51|0
1734987300000|2024-12-23 20:55:00|21.83|19.63|21.87|19.67|22.29|20.09|21.52|19.32|0
1734987600000|2024-12-23 21:00:00|21.86|19.66|22.49|20.29|22.56|20.36|21.57|19.37|0
1734987900000|2024-12-23 21:05:00|22.51|20.31|22.11|19.91|22.51|20.31|22.1|19.9|0
1734988200000|2024-12-23 21:10:00|22.13|19.93|22.1|19.9|22.22|20.02|22.02|19.82|0
1734988500000|2024-12-23 21:15:00|22.2|19.8|22.18|19.78|22.29|19.89|22.14|19.74|0
1734988800000|2024-12-23 21:20:00|22.2|19.8|22.34|19.94|22.34|19.94|22.18|19.78|0
1734989100000|2024-12-23 21:25:00|22.33|19.93|22.3|19.9|22.36|19.96|22.24|19.84|0
1734989400000|2024-12-23 21:30:00|22.31|19.91|22.34|19.94|22.34|19.94|22.25|19.85|0
1734989700000|2024-12-23 21:35:00|22.35|19.95|22.31|19.91|22.36|19.96|22.28|19.88|0
1734990000000|2024-12-23 21:40:00|22.29|19.89|22.31|19.91|22.38|19.98|22.26|19.86|0
1734990300000|2024-12-23 21:45:00|22.3|19.9|22.32|19.92|22.38|19.98|22.27|19.87|0
1734990600000|2024-12-23 21:50:00|22.34|19.94|22.43|20.03|22.46|20.06|22.32|19.92|0
1734990900000|2024-12-23 21:55:00|22.39|19.99|22.29|19.89|22.39|19.99|22.29|19.89|0
1734991200000|2024-12-23 22:00:00|22.31|19.91|22.25|19.85|22.31|19.91|22.25|19.85|0
1734991500000|2024-12-23 22:05:00|22.23|19.83|22.24|19.84|22.25|19.85|22.23|19.83|0
1734991800000|2024-12-23 22:10:00|22.23|19.83|22.24|19.84|22.24|19.84|22.22|19.82|0
1734992100000|2024-12-23 22:15:00|22.23|19.83|22.23|19.83|22.23|19.83|22.23|19.83|0
1734992400000|2024-12-23 22:20:00|22.22|19.82|22.23|19.83|22.23|19.83|22.22|19.82|0
1734992700000|2024-12-23 22:25:00|22.22|19.82|22.22|19.82|22.22|19.82|22.22|19.82|0
1734993900000|2024-12-23 22:45:00|22.21|19.81|22.21|19.81|22.21|19.81|22.21|19.81|0
1734994500000|2024-12-23 22:55:00|22.2|19.8|22.19|19.79|22.21|19.81|22.18|19.78|0
1734994800000|2024-12-23 23:00:00|22.14|19.74|22.03|19.63|22.23|19.83|22.02|19.62|0
1734995100000|2024-12-23 23:05:00|22.08|19.68|22.09|19.69|22.17|19.77|22.02|19.62|0
1734995400000|2024-12-23 23:10:00|22.1|19.7|21.98|19.58|22.13|19.73|21.98|19.58|0
1734995700000|2024-12-23 23:15:00|21.97|19.57|21.93|19.53|22.02|19.62|21.93|19.53|0
1734996000000|2024-12-23 23:20:00|21.94|19.54|21.96|19.56|22.02|19.62|21.88|19.48|0
1734996300000|2024-12-23 23:25:00|21.97|19.57|21.93|19.53|22|19.6|21.91|19.51|0
1734996600000|2024-12-23 23:30:00|21.92|19.52|22.24|19.84|22.24|19.84|21.92|19.52|0
1734996900000|2024-12-23 23:35:00|22.23|19.83|22.27|19.87|22.3|19.9|22.21|19.81|0
1734997200000|2024-12-23 23:40:00|22.28|19.88|22.26|19.86|22.36|19.96|22.2|19.8|0
1734997500000|2024-12-23 23:45:00|22.27|19.87|22.25|19.85|22.32|19.92|22.25|19.85|0
1734997800000|2024-12-23 23:50:00|22.26|19.86|22.28|19.88|22.29|19.89|22.25|19.85|0
1734998100000|2024-12-23 23:55:00|22.29|19.89|22.26|19.86|22.29|19.89|22.2|19.8|0
1734998400000|2024-12-24 00:00:00|22.24|19.84|22.41|20.01|22.44|20.04|22.24|19.84|0
1734998700000|2024-12-24 00:05:00|22.39|19.99|22.54|20.14|22.61|20.21|22.38|19.98|0
1734999000000|2024-12-24 00:10:00|22.55|20.15|22.5|20.1|22.55|20.15|22.44|20.04|0
1734999300000|2024-12-24 00:15:00|22.51|20.11|22.46|20.06|22.53|20.13|22.45|20.05|0
1734999600000|2024-12-24 00:20:00|22.45|20.05|22.33|19.93|22.45|20.05|22.26|19.86|0
1734999900000|2024-12-24 00:25:00|22.32|19.92|22.48|20.08|22.51|20.11|22.32|19.92|0
1735000200000|2024-12-24 00:30:00|22.46|20.06|22.4|20|22.47|20.07|22.35|19.95|0
1735000500000|2024-12-24 00:35:00|22.42|20.02|22.41|20.01|22.46|20.06|22.38|19.98|0
1735000800000|2024-12-24 00:40:00|22.4|20|22.27|19.87|22.4|20|22.24|19.84|0
1735001100000|2024-12-24 00:45:00|22.29|19.89|22.3|19.9|22.37|19.97|22.23|19.83|0
1735001400000|2024-12-24 00:50:00|22.28|19.88|22.31|19.91|22.36|19.96|22.26|19.86|0
1735001700000|2024-12-24 00:55:00|22.32|19.92|22.28|19.88|22.35|19.95|22.28|19.88|0
1735002000000|2024-12-24 01:00:00|22.24|19.84|22.36|19.96|22.4|20|22.24|19.84|0
1735002300000|2024-12-24 01:05:00|22.37|19.97|22.32|19.92|22.39|19.99|22.26|19.86|0
1735002600000|2024-12-24 01:10:00|22.31|19.91|22.46|20.06|22.46|20.06|22.31|19.91|0
1735002900000|2024-12-24 01:15:00|22.44|20.04|22.27|19.87|22.47|20.07|22.08|19.68|0
1735003200000|2024-12-24 01:20:00|22.29|19.89|22.25|19.85|22.3|19.9|22.24|19.84|0
1735003500000|2024-12-24 01:25:00|22.24|19.84|22.12|19.72|22.25|19.85|22.12|19.72|0
1735003800000|2024-12-24 01:30:00|22.02|19.82|22.14|19.94|22.18|19.98|21.99|19.79|0
1735004100000|2024-12-24 01:35:00|22.12|19.92|22.15|19.95|22.18|19.98|22.12|19.92|0
1735004400000|2024-12-24 01:40:00|22.14|19.94|22.13|19.93|22.16|19.96|22.04|19.84|0
1735004700000|2024-12-24 01:45:00|22.15|19.95|22.08|19.88|22.18|19.98|22.05|19.85|0
1735005000000|2024-12-24 01:50:00|22.1|19.9|22.19|19.99|22.19|19.99|22.08|19.88|0
1735005300000|2024-12-24 01:55:00|22.18|19.98|22.11|19.91|22.22|20.02|22.11|19.91|0
1735005600000|2024-12-24 02:00:00|22.12|19.92|22.16|19.96|22.19|19.99|22.1|19.9|0
1735005900000|2024-12-24 02:05:00|22.17|19.97|22.21|20.01|22.22|20.02|22.14|19.94|0
1735006200000|2024-12-24 02:10:00|22.2|20|22.06|19.86|22.21|20.01|22.05|19.85|0
1735006500000|2024-12-24 02:15:00|22.08|19.88|22.04|19.84|22.11|19.91|22|19.8|0
1735006800000|2024-12-24 02:20:00|22.03|19.83|22.06|19.86|22.09|19.89|22.03|19.83|0
1735007100000|2024-12-24 02:25:00|22.07|19.87|22.12|19.92|22.12|19.92|22.06|19.86|0
1735007400000|2024-12-24 02:30:00|22.11|19.91|22.08|19.88|22.15|19.95|22.07|19.87|0
1735007700000|2024-12-24 02:35:00|22.1|19.9|22.11|19.91|22.14|19.94|22.07|19.87|0
1735008000000|2024-12-24 02:40:00|22.1|19.9|22.06|19.86|22.12|19.92|22.06|19.86|0
1735008300000|2024-12-24 02:45:00|22.08|19.88|22.03|19.83|22.08|19.88|22|19.8|0
1735008600000|2024-12-24 02:50:00|22.02|19.82|22.08|19.88|22.08|19.88|22.01|19.81|0
1735008900000|2024-12-24 02:55:00|22.07|19.87|22|19.8|22.08|19.88|21.98|19.78|0
1735009200000|2024-12-24 03:00:00|21.99|19.79|21.86|19.66|22|19.8|21.86|19.66|0
1735009500000|2024-12-24 03:05:00|21.88|19.68|22.04|19.84|22.04|19.84|21.86|19.66|0
1735009800000|2024-12-24 03:10:00|22.06|19.86|22.01|19.81|22.07|19.87|22.01|19.81|0
1735010100000|2024-12-24 03:15:00|21.98|19.78|22.14|19.94|22.17|19.97|21.98|19.78|0
1735010400000|2024-12-24 03:20:00|22.13|19.93|22.11|19.91|22.13|19.93|22.1|19.9|0
1735010700000|2024-12-24 03:25:00|22.14|19.94|22.12|19.92|22.14|19.94|22.09|19.89|0
1735011000000|2024-12-24 03:30:00|22.14|19.94|22.12|19.92|22.15|19.95|22.09|19.89|0
1735011300000|2024-12-24 03:35:00|22.13|19.93|22.15|19.95|22.16|19.96|22.09|19.89|0
1735011600000|2024-12-24 03:40:00|22.14|19.94|22.04|19.84|22.15|19.95|22|19.8|0
1735011900000|2024-12-24 03:45:00|22.05|19.85|22.04|19.84|22.07|19.87|22.03|19.83|0
1735012200000|2024-12-24 03:50:00|22.05|19.85|22.07|19.87|22.09|19.89|22.05|19.85|0
1735012500000|2024-12-24 03:55:00|22.04|19.84|22.05|19.85|22.05|19.85|22.02|19.82|0
1735012800000|2024-12-24 04:00:00|22.04|19.84|22.1|19.9|22.1|19.9|22.04|19.84|0
1735013100000|2024-12-24 04:05:00|22.11|19.91|22.11|19.91|22.11|19.91|22.09|19.89|0
1735013400000|2024-12-24 04:10:00|22.09|19.89|22.08|19.88|22.1|19.9|22.07|19.87|0
1735013700000|2024-12-24 04:15:00|22.07|19.87|22.11|19.91|22.11|19.91|22.06|19.86|0
1735014000000|2024-12-24 04:20:00|22.12|19.92|22.1|19.9|22.18|19.98|22.1|19.9|0
1735014300000|2024-12-24 04:25:00|22.09|19.89|22.03|19.83|22.09|19.89|22.03|19.83|0
1735014600000|2024-12-24 04:30:00|22.04|19.84|22.04|19.84|22.04|19.84|22.01|19.81|0
1735014900000|2024-12-24 04:35:00|22.03|19.83|22.02|19.82|22.04|19.84|22.01|19.81|0
1735015200000|2024-12-24 04:40:00|22.03|19.83|22|19.8|22.04|19.84|21.99|19.79|0
1735015500000|2024-12-24 04:45:00|22.01|19.81|22|19.8|22.01|19.81|21.99|19.79|0
1735015800000|2024-12-24 04:50:00|21.99|19.79|21.99|19.79|22|19.8|21.96|19.76|0
1735016100000|2024-12-24 04:55:00|22|19.8|21.96|19.76|22|19.8|21.96|19.76|0
1735016400000|2024-12-24 05:00:00|21.94|19.74|22|19.8|22.03|19.83|21.93|19.73|0
1735016700000|2024-12-24 05:05:00|22.01|19.81|22.03|19.83|22.03|19.83|22|19.8|0
1735017000000|2024-12-24 05:10:00|22.02|19.82|22.06|19.86|22.07|19.87|22|19.8|0
1735017300000|2024-12-24 05:15:00|22.04|19.84|22.02|19.82|22.04|19.84|21.99|19.79|0
1735017600000|2024-12-24 05:20:00|22.01|19.81|22.02|19.82|22.04|19.84|22.01|19.81|0
1735017900000|2024-12-24 05:25:00|22.01|19.81|22.02|19.82|22.05|19.85|22.01|19.81|0
1735018200000|2024-12-24 05:30:00|22.04|19.84|22.05|19.85|22.08|19.88|22.04|19.84|0
1735018500000|2024-12-24 05:35:00|22.06|19.86|22.06|19.86|22.07|19.87|22.04|19.84|0
1735018800000|2024-12-24 05:40:00|22.05|19.85|22.06|19.86|22.09|19.89|22.05|19.85|0
1735019100000|2024-12-24 05:45:00|22.08|19.88|22|19.8|22.09|19.89|22|19.8|0
1735019400000|2024-12-24 05:50:00|21.98|19.78|21.98|19.78|21.99|19.79|21.97|19.77|0
1735019700000|2024-12-24 05:55:00|22|19.8|22.02|19.82|22.04|19.84|22|19.8|0
1735020000000|2024-12-24 06:00:00|22.01|19.81|22.05|19.85|22.05|19.85|22.01|19.81|0
1735020300000|2024-12-24 06:05:00|22.07|19.87|22.04|19.84|22.07|19.87|22.04|19.84|0
1735020600000|2024-12-24 06:10:00|22.05|19.85|22.05|19.85|22.07|19.87|22.05|19.85|0
1735020900000|2024-12-24 06:15:00|22.06|19.86|22.09|19.89|22.11|19.91|22.05|19.85|0
1735021200000|2024-12-24 06:20:00|22.08|19.88|22.05|19.85|22.11|19.91|22.03|19.83|0
1735021500000|2024-12-24 06:25:00|22.06|19.86|22.03|19.83|22.07|19.87|22|19.8|0
1735021800000|2024-12-24 06:30:00|22.01|19.81|21.93|19.73|22.01|19.81|21.9|19.7|0
1735022100000|2024-12-24 06:35:00|21.92|19.72|21.85|19.65|21.92|19.72|21.85|19.65|0
1735022400000|2024-12-24 06:40:00|21.86|19.66|21.81|19.61|21.87|19.67|21.81|19.61|0
1735022700000|2024-12-24 06:45:00|21.8|19.6|21.78|19.58|21.81|19.61|21.77|19.57|0
1735023000000|2024-12-24 06:50:00|21.8|19.6|21.85|19.65|21.87|19.67|21.77|19.57|0
1735023300000|2024-12-24 06:55:00|21.84|19.64|21.85|19.65|21.85|19.65|21.82|19.62|0
1735023600000|2024-12-24 07:00:00|21.87|19.67|21.75|19.55|21.87|19.67|21.7|19.5|0
1735023900000|2024-12-24 07:05:00|21.74|19.54|21.74|19.54|21.78|19.58|21.69|19.49|0
1735024200000|2024-12-24 07:10:00|21.73|19.53|21.7|19.5|21.74|19.54|21.65|19.45|0
1735024500000|2024-12-24 07:15:00|21.68|19.48|21.7|19.5|21.76|19.56|21.65|19.45|0
1735024800000|2024-12-24 07:20:00|21.68|19.48|21.62|19.42|21.7|19.5|21.61|19.41|0
1735025100000|2024-12-24 07:25:00|21.61|19.41|21.57|19.37|21.62|19.42|21.57|19.37|0
1735025400000|2024-12-24 07:30:00|21.59|19.39|21.56|19.36|21.6|19.4|21.54|19.34|0
1735025700000|2024-12-24 07:35:00|21.57|19.37|21.56|19.36|21.58|19.38|21.51|19.31|0
1735026000000|2024-12-24 07:40:00|21.54|19.34|21.55|19.35|21.56|19.36|21.52|19.32|0
1735026300000|2024-12-24 07:45:00|21.54|19.34|21.6|19.4|21.6|19.4|21.54|19.34|0
1735026600000|2024-12-24 07:50:00|21.59|19.39|21.6|19.4|21.64|19.44|21.5|19.3|0
1735026900000|2024-12-24 07:55:00|21.61|19.41|21.68|19.48|21.71|19.51|21.59|19.39|0
1735027200000|2024-12-24 08:00:00|21.67|19.47|21.68|19.48|21.73|19.53|21.62|19.42|0
1735027500000|2024-12-24 08:05:00|21.67|19.47|21.8|19.6|21.86|19.66|21.67|19.47|0
1735027800000|2024-12-24 08:10:00|21.78|19.58|21.89|19.69|21.9|19.7|21.77|19.57|0
1735028100000|2024-12-24 08:15:00|21.9|19.7|21.88|19.68|22|19.8|21.87|19.67|0
1735028400000|2024-12-24 08:20:00|21.91|19.71|21.84|19.64|21.94|19.74|21.78|19.58|0
1735028700000|2024-12-24 08:25:00|21.85|19.65|21.81|19.61|21.91|19.71|21.81|19.61|0
1735029000000|2024-12-24 08:30:00|21.82|19.62|21.8|19.6|21.92|19.72|21.8|19.6|0
1735029300000|2024-12-24 08:35:00|21.79|19.59|21.71|19.51|21.85|19.65|21.71|19.51|0
1735029600000|2024-12-24 08:40:00|21.7|19.5|21.79|19.59|21.82|19.62|21.66|19.46|0
1735029900000|2024-12-24 08:45:00|21.8|19.6|21.98|19.78|21.99|19.79|21.76|19.56|0
1735030200000|2024-12-24 08:50:00|21.99|19.79|21.87|19.67|21.99|19.79|21.84|19.64|0
1735030500000|2024-12-24 08:55:00|21.86|19.66|21.75|19.55|21.89|19.69|21.72|19.52|0
1735030800000|2024-12-24 09:00:00|21.77|19.57|21.55|19.35|21.82|19.62|21.51|19.31|0
1735031100000|2024-12-24 09:05:00|21.54|19.34|21.49|19.29|21.61|19.41|21.49|19.29|0
1735031400000|2024-12-24 09:10:00|21.48|19.28|21.41|19.21|21.49|19.29|21.4|19.2|0
1735031700000|2024-12-24 09:15:00|21.4|19.2|21.37|19.17|21.42|19.22|21.33|19.13|0
1735032000000|2024-12-24 09:20:00|21.36|19.16|21.46|19.26|21.53|19.33|21.36|19.16|0
1735032300000|2024-12-24 09:25:00|21.47|19.27|21.51|19.31|21.52|19.32|21.43|19.23|0
1735032600000|2024-12-24 09:30:00|21.52|19.32|21.4|19.2|21.59|19.39|21.4|19.2|0
1735032900000|2024-12-24 09:35:00|21.41|19.21|21.4|19.2|21.48|19.28|21.4|19.2|0
1735033200000|2024-12-24 09:40:00|21.38|19.18|21.36|19.16|21.44|19.24|21.35|19.15|0
1735033500000|2024-12-24 09:45:00|21.37|19.17|21.33|19.13|21.38|19.18|21.32|19.12|0
1735033800000|2024-12-24 09:50:00|21.35|19.15|21.29|19.09|21.38|19.18|21.27|19.07|0
1735034100000|2024-12-24 09:55:00|21.28|19.08|21.3|19.1|21.33|19.13|21.25|19.05|0
1735034400000|2024-12-24 10:00:00|21.29|19.09|21.26|19.06|21.32|19.12|21.25|19.05|0
1735034700000|2024-12-24 10:05:00|21.25|19.05|21.34|19.14|21.36|19.16|21.24|19.04|0
1735035000000|2024-12-24 10:10:00|21.31|19.11|21.41|19.21|21.41|19.21|21.31|19.11|0
1735035300000|2024-12-24 10:15:00|21.43|19.23|21.37|19.17|21.44|19.24|21.34|19.14|0
1735035600000|2024-12-24 10:20:00|21.36|19.16|21.35|19.15|21.38|19.18|21.29|19.09|0
1735035900000|2024-12-24 10:25:00|21.34|19.14|21.35|19.15|21.39|19.19|21.3|19.1|0
1735036200000|2024-12-24 10:30:00|21.33|19.13|21.35|19.15|21.37|19.17|21.33|19.13|0
1735036500000|2024-12-24 10:35:00|21.36|19.16|21.47|19.27|21.49|19.29|21.36|19.16|0
1735036800000|2024-12-24 10:40:00|21.46|19.26|21.45|19.25|21.52|19.32|21.45|19.25|0
1735037100000|2024-12-24 10:45:00|21.46|19.26|21.41|19.21|21.52|19.32|21.41|19.21|0
1735037400000|2024-12-24 10:50:00|21.43|19.23|21.33|19.13|21.47|19.27|21.33|19.13|0
1735037700000|2024-12-24 10:55:00|21.34|19.14|21.32|19.12|21.4|19.2|21.32|19.12|0
1735038000000|2024-12-24 11:00:00|21.33|19.13|21.29|19.09|21.35|19.15|21.26|19.06|0
1735038300000|2024-12-24 11:05:00|21.28|19.08|21.32|19.12|21.32|19.12|21.26|19.06|0
1735038600000|2024-12-24 11:10:00|21.31|19.11|21.32|19.12|21.32|19.12|21.23|19.03|0
1735038900000|2024-12-24 11:15:00|21.31|19.11|21.37|19.17|21.89|19.69|21.3|19.1|0
1735039200000|2024-12-24 11:20:00|21.36|19.16|21.44|19.24|21.51|19.31|21.36|19.16|0
1735039500000|2024-12-24 11:25:00|21.43|19.23|21.43|19.23|21.48|19.28|21.38|19.18|0
1735039800000|2024-12-24 11:30:00|21.41|19.21|21.47|19.27|21.51|19.31|21.41|19.21|0
1735040100000|2024-12-24 11:35:00|21.48|19.28|21.51|19.31|21.53|19.33|21.47|19.27|0
1735040400000|2024-12-24 11:40:00|21.52|19.32|21.6|19.4|21.6|19.4|21.5|19.3|0
1735040700000|2024-12-24 11:45:00|21.58|19.38|21.68|19.48|21.73|19.53|21.58|19.38|0
1735041000000|2024-12-24 11:50:00|21.66|19.46|21.51|19.31|21.69|19.49|21.51|19.31|0
1735041300000|2024-12-24 11:55:00|21.49|19.29|21.55|19.35|21.58|19.38|21.49|19.29|0
1735041600000|2024-12-24 12:00:00|21.53|19.33|21.52|19.32|21.57|19.37|21.5|19.3|0
1735041900000|2024-12-24 12:05:00|21.5|19.3|21.6|19.4|21.61|19.41|21.47|19.27|0
1735042200000|2024-12-24 12:10:00|21.59|19.39|21.41|19.21|21.59|19.39|21.41|19.21|0
1735042500000|2024-12-24 12:15:00|21.42|19.22|21.39|19.19|21.48|19.28|21.38|19.18|0
1735042800000|2024-12-24 12:20:00|21.38|19.18|21.37|19.17|21.4|19.2|21.35|19.15|0
1735043100000|2024-12-24 12:25:00|21.39|19.19|21.45|19.25|21.47|19.27|21.38|19.18|0
1735043400000|2024-12-24 12:30:00|21.44|19.24|21.45|19.25|21.51|19.31|21.4|19.2|0
1735043700000|2024-12-24 12:35:00|21.44|19.24|21.54|19.34|21.55|19.35|21.43|19.23|0
1735044000000|2024-12-24 12:40:00|21.56|19.36|21.5|19.3|21.56|19.36|21.46|19.26|0
1735044300000|2024-12-24 12:45:00|21.49|19.29|21.44|19.24|21.53|19.33|21.41|19.21|0
1735044600000|2024-12-24 12:50:00|21.42|19.22|21.4|19.2|21.5|19.3|21.4|19.2|0
1735044900000|2024-12-24 12:55:00|21.41|19.21|21.37|19.17|21.44|19.24|21.36|19.16|0
1735045200000|2024-12-24 13:00:00|21.4|19.2|21.47|19.27|21.51|19.31|21.4|19.2|0
1735045500000|2024-12-24 13:05:00|21.44|19.24|21.44|19.24|21.49|19.29|21.41|19.21|0
1735045800000|2024-12-24 13:10:00|21.43|19.23|21.4|19.2|21.43|19.23|21.35|19.15|0
1735046100000|2024-12-24 13:15:00|21.39|19.19|21.42|19.22|21.49|19.29|21.39|19.19|0
1735046400000|2024-12-24 13:20:00|21.43|19.23|21.34|19.14|21.49|19.29|21.34|19.14|0
1735046700000|2024-12-24 13:25:00|21.35|19.15|21.38|19.18|21.44|19.24|21.35|19.15|0
1735047000000|2024-12-24 13:30:00|21.37|19.17|21.34|19.14|21.38|19.18|21.31|19.11|0
1735047300000|2024-12-24 13:35:00|21.35|19.15|21.34|19.14|21.44|19.24|21.34|19.14|0
1735047600000|2024-12-24 13:40:00|21.33|19.13|21.34|19.14|21.4|19.2|21.33|19.13|0
1735047900000|2024-12-24 13:45:00|21.32|19.12|21.23|19.03|21.32|19.12|21.23|19.03|0
1735048200000|2024-12-24 13:50:00|21.26|19.06|21.22|19.02|21.27|19.07|21.2|19|0
1735048500000|2024-12-24 13:55:00|21.21|19.01|21.21|19.01|21.24|19.04|21.21|19.01|0
1735048800000|2024-12-24 14:00:00|21.23|19.03|21.21|19.01|21.24|19.04|21.05|18.85|0
1735049100000|2024-12-24 14:05:00|21.2|19|21.04|18.84|21.21|19.01|21.04|18.84|0
1735049400000|2024-12-24 14:10:00|21.05|18.85|20.9|18.7|21.05|18.85|20.89|18.69|0
1735049700000|2024-12-24 14:15:00|20.89|18.69|21.03|18.83|21.05|18.85|20.88|18.68|0
1735050000000|2024-12-24 14:20:00|21.02|18.82|21.1|18.9|21.12|18.92|20.98|18.78|0
1735050300000|2024-12-24 14:25:00|21.12|18.92|21.06|18.86|21.25|19.05|20.99|18.79|0
1735050600000|2024-12-24 14:30:00|21.09|18.89|21.01|18.81|21.41|19.21|20.97|18.77|0
1735050900000|2024-12-24 14:35:00|21.1|18.9|20.88|18.68|21.22|19.02|20.75|18.55|0
1735051200000|2024-12-24 14:40:00|20.9|18.7|20.37|18.17|21.13|18.93|20.26|18.06|0
1735051500000|2024-12-24 14:45:00|20.34|18.14|20.31|18.11|20.38|18.18|20.23|18.03|0
1735051800000|2024-12-24 14:50:00|20.32|18.12|20.41|18.21|20.49|18.29|20.31|18.11|0
1735052100000|2024-12-24 14:55:00|20.46|18.26|20.29|18.09|20.56|18.36|20.25|18.05|0
1735052400000|2024-12-24 15:00:00|20.26|18.06|19.97|17.77|20.29|18.09|19.93|17.73|0
1735052700000|2024-12-24 15:05:00|19.96|17.76|20.1|17.9|20.12|17.92|19.79|17.59|0
1735053000000|2024-12-24 15:10:00|20.11|17.91|19.79|17.59|20.11|17.91|19.79|17.59|0
1735053300000|2024-12-24 15:15:00|19.78|17.58|19.72|17.52|19.83|17.63|19.68|17.48|0
1735053600000|2024-12-24 15:20:00|19.75|17.55|19.41|17.22|20.43|18.23|19.36|17.17|0
1735053900000|2024-12-24 15:25:00|19.43|17.23|19.38|17.19|19.43|17.23|19.3|17.11|0
1735054200000|2024-12-24 15:30:00|19.37|17.18|19.13|16.96|19.41|17.21|19.13|16.96|0
1735054500000|2024-12-24 15:35:00|19.14|16.97|19.06|16.9|19.21|17.04|18.96|16.81|0
1735054800000|2024-12-24 15:40:00|19.03|16.87|18.77|16.65|19.03|16.87|18.76|16.64|0
1735055100000|2024-12-24 15:45:00|18.79|16.66|18.76|16.64|18.86|16.72|18.72|16.6|0
1735055400000|2024-12-24 15:50:00|18.77|16.65|19.08|16.92|19.11|16.94|18.76|16.63|0
1735055700000|2024-12-24 15:55:00|19.06|16.91|18.81|16.68|19.08|16.92|18.8|16.67|0
1735056000000|2024-12-24 16:00:00|18.82|16.69|18.78|16.66|18.87|16.73|18.71|16.59|0
1735056300000|2024-12-24 16:05:00|18.77|16.64|18.84|16.7|18.99|16.84|18.77|16.64|0
1735056600000|2024-12-24 16:10:00|18.85|16.72|18.9|16.76|19.03|16.88|18.85|16.71|0
1735056900000|2024-12-24 16:15:00|18.89|16.75|18.9|16.76|19.51|17.31|18.51|16.41|0
1735057200000|2024-12-24 16:20:00|18.88|16.74|18.8|16.67|18.96|16.81|18.78|16.66|0
1735057500000|2024-12-24 16:25:00|18.78|16.66|18.84|16.7|18.85|16.72|18.77|16.64|0
1735057800000|2024-12-24 16:30:00|18.85|16.72|18.78|16.65|18.92|16.78|18.78|16.65|0
1735058100000|2024-12-24 16:35:00|18.79|16.67|18.68|16.57|18.85|16.71|18.65|16.54|0
1735058400000|2024-12-24 16:40:00|18.67|16.55|18.54|16.44|18.68|16.57|18.52|16.42|0
1735058700000|2024-12-24 16:45:00|18.55|16.45|18.53|16.43|18.6|16.49|18.5|16.4|0
1735059000000|2024-12-24 16:50:00|18.54|16.44|18.87|16.73|19.04|16.88|18.51|16.41|0
1735059300000|2024-12-24 16:55:00|18.88|16.75|18.97|16.82|18.99|16.84|18.65|16.54|0
1735059600000|2024-12-24 17:00:00|18.95|16.81|18.75|16.63|19.01|16.86|18.73|16.61|0
1735059900000|2024-12-24 17:05:00|18.74|16.62|18.6|16.5|18.77|16.64|18.59|16.48|0
1735060200000|2024-12-24 17:10:00|18.59|16.48|18.48|16.38|18.66|16.54|18.48|16.38|0
1735060500000|2024-12-24 17:15:00|18.46|16.37|18.43|16.35|18.57|16.47|18.43|16.35|0
1735060800000|2024-12-24 17:20:00|18.45|16.36|18.43|16.35|18.47|16.38|18.32|16.25|0
1735061100000|2024-12-24 17:25:00|18.42|16.33|18.31|16.24|18.42|16.33|18.23|16.16|0
1735061400000|2024-12-24 17:30:00|18.35|16.27|18.69|16.57|18.69|16.57|18.31|16.23|0
1735061700000|2024-12-24 17:35:00|18.68|16.56|18.41|16.33|18.83|16.7|18.4|16.32|0
1735062000000|2024-12-24 17:40:00|18.43|16.34|17.43|15.46|18.44|16.35|17.37|15.4|0
1735062300000|2024-12-24 17:45:00|17.46|15.48|17.39|15.42|17.64|15.65|17.38|15.41|0
1735062600000|2024-12-24 17:50:00|17.31|15.35|17.08|15.14|17.32|15.36|17.08|15.14|0
1735062900000|2024-12-24 17:55:00|17.12|15.18|16.78|14.88|17.14|15.2|16.76|14.86|0
1735063200000|2024-12-24 18:00:00|16.82|14.92|16.89|14.98|17.01|15.09|16.77|14.87|0
1735063500000|2024-12-24 18:05:00|16.88|14.97|16.99|15.07|17|15.07|16.8|14.9|0
1735063800000|2024-12-24 18:10:00|16.98|15.06|16.76|14.87|17.01|15.08|16.76|14.87|0
1735064100000|2024-12-24 18:15:00|16.78|14.88|16.78|14.88|16.78|14.88|16.78|14.88|0
1735221600000|2024-12-26 14:00:00|17.39|15.42|17.4|15.43|17.42|15.45|17.39|15.42|0
1735221900000|2024-12-26 14:05:00|17.39|15.42|17.37|15.4|17.49|15.51|17.36|15.39|0
1735222200000|2024-12-26 14:10:00|17.38|15.42|17.49|15.51|17.54|15.56|17.34|15.38|0
1735222500000|2024-12-26 14:15:00|17.5|15.52|17.46|15.48|17.52|15.54|17.37|15.4|0
1735222800000|2024-12-26 14:20:00|17.47|15.49|17.4|15.43|17.58|15.59|17.4|15.43|0
1735223100000|2024-12-26 14:25:00|17.39|15.42|17.31|15.35|17.44|15.47|17.31|15.35|0
1735223400000|2024-12-26 14:30:00|17.32|15.36|17.1|15.16|17.32|15.36|16.93|15.02|0
1735223700000|2024-12-26 14:35:00|17.13|15.19|17.15|15.21|17.3|15.34|16.95|15.03|0
1735224000000|2024-12-26 14:40:00|17.16|15.22|17.18|15.23|17.27|15.31|17.05|15.12|0
1735224300000|2024-12-26 14:45:00|17.16|15.22|17.23|15.28|17.25|15.29|17.01|15.09|0
1735224600000|2024-12-26 14:50:00|17.21|15.26|18.01|15.97|18.12|16.07|17.2|15.25|0
1735224900000|2024-12-26 14:55:00|17.93|15.9|17.17|15.23|17.97|15.94|17.09|15.16|0
1735225200000|2024-12-26 15:00:00|17.16|15.21|17.01|15.09|17.2|15.25|16.96|15.04|0
1735225500000|2024-12-26 15:05:00|17|15.08|17.39|15.42|17.39|15.42|16.92|15.01|0
1735225800000|2024-12-26 15:10:00|17.36|15.4|17.23|15.28|17.37|15.4|17.19|15.25|0
1735226100000|2024-12-26 15:15:00|17.22|15.27|17.39|15.42|17.41|15.44|17.22|15.27|0
1735226400000|2024-12-26 15:20:00|17.38|15.41|17.04|15.12|17.41|15.44|17.03|15.1|0
1735226700000|2024-12-26 15:25:00|17.06|15.13|17|15.08|17.15|15.21|16.98|15.06|0
1735227000000|2024-12-26 15:30:00|17.02|15.09|16.96|15.04|17.02|15.09|16.9|14.99|0
1735227300000|2024-12-26 15:35:00|16.95|15.03|16.99|15.06|17.05|15.12|16.92|15.01|0
1735227600000|2024-12-26 15:40:00|16.98|15.05|17.16|15.21|17.25|15.3|16.95|15.03|0
1735227900000|2024-12-26 15:45:00|17.14|15.2|16.92|15|17.2|15.25|16.91|14.99|0
1735228200000|2024-12-26 15:50:00|16.93|15.02|16.85|14.95|16.95|15.03|16.79|14.89|0
1735228500000|2024-12-26 15:55:00|16.89|14.98|16.7|14.81|16.93|15.01|16.69|14.8|0
1735228800000|2024-12-26 16:00:00|16.69|14.8|16.66|14.77|16.81|14.91|16.65|14.76|0
1735229100000|2024-12-26 16:05:00|16.67|14.78|16.68|14.79|16.74|14.84|16.65|14.76|0
1735229400000|2024-12-26 16:10:00|16.7|14.81|16.59|14.71|16.7|14.81|16.55|14.68|0
1735229700000|2024-12-26 16:15:00|16.58|14.7|16.52|14.65|16.58|14.7|16.52|14.65|0
1735230000000|2024-12-26 16:20:00|16.53|14.66|16.7|14.81|16.7|14.81|16.5|14.63|0
1735230300000|2024-12-26 16:25:00|16.72|14.82|17.16|15.22|17.59|15.59|16.68|14.79|0
1735230600000|2024-12-26 16:30:00|17.15|15.21|16.99|15.07|17.15|15.21|16.96|15.04|0
1735230900000|2024-12-26 16:35:00|17.01|15.08|16.93|15.01|17.02|15.09|16.93|15.01|0
1735231200000|2024-12-26 16:40:00|16.95|15.03|16.36|14.51|16.95|15.03|16.33|14.48|0
1735231500000|2024-12-26 16:45:00|16.38|14.52|16.31|14.47|16.43|14.57|16.31|14.47|0
1735231800000|2024-12-26 16:50:00|16.32|14.48|16.44|14.57|16.46|14.6|16.31|14.47|0
1735232100000|2024-12-26 16:55:00|16.42|14.56|16.31|14.46|16.42|14.56|16.28|14.44|0
1735232400000|2024-12-26 17:00:00|16.32|14.47|16.27|14.43|16.35|14.5|16.26|14.42|0
1735232700000|2024-12-26 17:05:00|16.28|14.42|16.28|14.44|16.29|14.45|16.23|14.39|0
1735233000000|2024-12-26 17:10:00|16.27|14.43|16.17|14.34|16.27|14.43|16.14|14.32|0
1735233300000|2024-12-26 17:15:00|16.16|14.33|16.02|14.21|16.18|14.35|15.96|14.15|0
1735233600000|2024-12-26 17:20:00|16.03|14.22|16.49|14.62|16.79|14.89|16.01|14.19|0
1735233900000|2024-12-26 17:25:00|16.5|14.63|16.78|14.88|16.78|14.88|16.48|14.61|0
1735234200000|2024-12-26 17:30:00|16.75|14.86|16.51|14.64|16.83|14.92|16.51|14.64|0
1735234500000|2024-12-26 17:35:00|16.54|14.66|16.72|14.83|16.77|14.88|16.51|14.64|0
1735234800000|2024-12-26 17:40:00|16.71|14.82|16.71|14.82|16.79|14.89|16.68|14.8|0
1735235100000|2024-12-26 17:45:00|16.7|14.81|17.09|15.16|17.31|15.35|16.68|14.8|0
1735235400000|2024-12-26 17:50:00|17.1|15.17|16.97|15.05|17.31|15.35|16.46|14.6|0
1735235700000|2024-12-26 17:55:00|16.95|15.04|17.07|15.14|17.22|15.27|16.9|14.99|0
1735236000000|2024-12-26 18:00:00|17.06|15.13|16.89|14.98|17.09|15.16|16.81|14.91|0
1735236300000|2024-12-26 18:05:00|16.87|14.96|16.74|14.84|17|15.08|16.73|14.84|0
1735236600000|2024-12-26 18:10:00|16.75|14.85|16.96|15.04|17.03|15.1|16.73|14.83|0
1735236900000|2024-12-26 18:15:00|16.97|15.05|16.64|14.75|16.97|15.05|16.62|14.73|0
1735237200000|2024-12-26 18:20:00|16.65|14.76|16.72|14.83|16.84|14.94|16.64|14.76|0
1735237500000|2024-12-26 18:25:00|16.71|14.82|16.69|14.8|16.71|14.82|16.61|14.73|0
1735237800000|2024-12-26 18:30:00|16.68|14.79|16.98|15.06|17.02|15.09|16.62|14.74|0
1735238100000|2024-12-26 18:35:00|16.99|15.07|16.85|14.94|16.99|15.07|16.74|14.84|0
1735238400000|2024-12-26 18:40:00|16.88|14.97|17.04|15.11|17.13|15.19|16.8|14.9|0
1735238700000|2024-12-26 18:45:00|17.03|15.1|16.81|14.91|17.05|15.12|16.73|14.84|0
1735239000000|2024-12-26 18:50:00|16.82|14.92|16.76|14.86|16.95|15.03|16.76|14.86|0
1735239300000|2024-12-26 18:55:00|16.74|14.85|16.86|14.95|16.97|15.05|16.72|14.83|0
1735239600000|2024-12-26 19:00:00|16.89|14.98|16.96|15.04|17.02|15.09|16.88|14.97|0
1735239900000|2024-12-26 19:05:00|16.97|15.05|17.07|15.14|17.18|15.23|16.94|15.03|0
1735240200000|2024-12-26 19:10:00|17.06|15.13|17.11|15.17|17.12|15.18|16.94|15.02|0
1735240500000|2024-12-26 19:15:00|17.13|15.19|17.13|15.19|17.19|15.24|17.02|15.1|0
1735240800000|2024-12-26 19:20:00|17.12|15.18|17|15.08|17.12|15.18|16.98|15.05|0
1735241100000|2024-12-26 19:25:00|17.01|15.09|17.03|15.1|17.06|15.13|16.95|15.03|0
1735241400000|2024-12-26 19:30:00|17.01|15.09|17.08|15.14|17.08|15.15|16.92|15.01|0
1735241700000|2024-12-26 19:35:00|17.06|15.13|16.91|14.99|17.09|15.15|16.91|14.99|0
1735242000000|2024-12-26 19:40:00|16.89|14.98|16.79|14.89|16.93|15.02|16.73|14.83|0
1735242300000|2024-12-26 19:45:00|16.78|14.88|16.75|14.85|16.79|14.89|16.66|14.78|0
1735242600000|2024-12-26 19:50:00|16.76|14.87|16.67|14.78|16.76|14.87|16.62|14.74|0
1735242900000|2024-12-26 19:55:00|16.66|14.77|16.62|14.74|16.69|14.8|16.6|14.72|0
1735243200000|2024-12-26 20:00:00|16.63|14.75|16.57|14.69|16.66|14.77|16.56|14.68|0
1735243500000|2024-12-26 20:05:00|16.58|14.7|16.49|14.63|16.58|14.7|16.43|14.57|0
1735243800000|2024-12-26 20:10:00|16.5|14.64|16.74|14.85|16.76|14.86|16.49|14.63|0
1735244100000|2024-12-26 20:15:00|16.76|14.86|16.61|14.73|16.77|14.87|16.61|14.73|0
1735244400000|2024-12-26 20:20:00|16.6|14.72|16.58|14.7|16.68|14.79|16.56|14.69|0
1735244700000|2024-12-26 20:25:00|16.56|14.69|16.59|14.71|16.59|14.71|16.52|14.65|0
1735245000000|2024-12-26 20:30:00|16.61|14.73|16.61|14.73|16.74|14.84|16.56|14.69|0
1735245300000|2024-12-26 20:35:00|16.62|14.74|16.58|14.71|16.67|14.79|16.53|14.66|0
1735245600000|2024-12-26 20:40:00|16.6|14.72|16.6|14.72|16.63|14.75|16.51|14.64|0
1735245900000|2024-12-26 20:45:00|16.58|14.7|16.55|14.68|16.62|14.74|16.44|14.58|0
1735246200000|2024-12-26 20:50:00|16.54|14.67|16.57|14.69|16.63|14.75|16.46|14.6|0
1735246500000|2024-12-26 20:55:00|16.59|14.71|17.06|15.13|17.18|15.24|16.54|14.67|0
1735246800000|2024-12-26 21:00:00|17.04|15.11|16.8|14.9|17.18|15.24|16.77|14.88|0
1735247100000|2024-12-26 21:05:00|16.83|14.92|16.86|14.95|16.89|14.98|16.74|14.84|0
1735247400000|2024-12-26 21:10:00|16.84|14.93|16.85|14.94|16.86|14.95|16.78|14.88|0
1735247700000|2024-12-26 21:15:00|16.86|14.95|16.85|14.94|16.9|14.99|16.81|14.91|0
1735248000000|2024-12-26 21:20:00|16.86|14.95|16.86|14.95|16.9|14.98|16.79|14.89|0
1735248300000|2024-12-26 21:25:00|16.84|14.94|16.83|14.92|16.86|14.95|16.8|14.9|0
1735248600000|2024-12-26 21:30:00|16.84|14.94|16.84|14.93|16.88|14.97|16.83|14.92|0
1735248900000|2024-12-26 21:35:00|16.83|14.95|16.85|14.94|16.87|14.96|16.81|14.91|0
1735249200000|2024-12-26 21:40:00|16.84|14.93|16.86|14.95|16.86|14.96|16.83|14.92|0
1735249500000|2024-12-26 21:45:00|16.85|14.94|16.86|14.95|16.9|14.99|16.85|14.94|0
1735249800000|2024-12-26 21:50:00|16.87|14.96|16.89|14.97|16.9|14.99|16.86|14.95|0
1735250100000|2024-12-26 21:55:00|16.9|14.99|16.9|14.99|16.91|15|16.86|14.95|0
1735250400000|2024-12-26 22:00:00|16.89|14.98|16.9|14.98|16.9|14.98|16.89|14.98|0
1735250700000|2024-12-26 22:05:00|16.89|14.97|16.88|14.97|16.9|14.99|16.87|14.96|0
1735251000000|2024-12-26 22:10:00|16.9|14.99|16.91|14.99|16.91|14.99|16.89|14.98|0
1735251300000|2024-12-26 22:15:00|16.89|14.98|16.87|14.96|16.91|14.99|16.87|14.96|0
1735251600000|2024-12-26 22:20:00|16.9|14.99|16.88|14.97|16.9|14.99|16.88|14.97|0
1735252200000|2024-12-26 22:30:00|16.87|14.96|16.86|14.96|16.89|14.98|16.86|14.96|0
1735252500000|2024-12-26 22:35:00|16.85|14.95|16.85|14.94|16.85|14.95|16.85|14.94|0
1735252800000|2024-12-26 22:40:00|16.87|14.96|16.87|14.96|16.87|14.96|16.87|14.96|0
1735253400000|2024-12-26 22:50:00|16.88|14.97|16.9|14.99|16.9|14.99|16.88|14.97|0
1735253700000|2024-12-26 22:55:00|16.91|14.98|16.91|15|16.91|15|16.91|14.98|0
1735254000000|2024-12-26 23:00:00|16.9|14.98|16.78|14.88|16.9|14.98|16.76|14.86|0
1735254300000|2024-12-26 23:05:00|16.79|14.89|16.86|14.95|16.89|14.98|16.77|14.87|0
1735254600000|2024-12-26 23:10:00|16.85|14.94|16.91|15|16.96|15.04|16.85|14.94|0
1735254900000|2024-12-26 23:15:00|16.93|15.01|16.83|14.93|16.94|15.02|16.83|14.93|0
1735255200000|2024-12-26 23:20:00|16.84|14.94|16.8|14.9|16.85|14.94|16.79|14.89|0
1735255500000|2024-12-26 23:25:00|16.79|14.89|16.77|14.87|16.81|14.91|16.75|14.86|0
1735255800000|2024-12-26 23:30:00|16.78|14.88|16.7|14.81|16.8|14.9|16.64|14.76|0
1735256100000|2024-12-26 23:35:00|16.69|14.8|16.66|14.77|16.72|14.83|16.64|14.76|0
1735256400000|2024-12-26 23:40:00|16.65|14.78|16.62|14.74|16.67|14.79|16.62|14.74|0
1735256700000|2024-12-26 23:45:00|16.61|14.73|16.57|14.69|16.65|14.76|16.57|14.69|0
1735257000000|2024-12-26 23:50:00|16.6|14.72|16.52|14.65|16.6|14.72|16.52|14.65|0
1735257300000|2024-12-26 23:55:00|16.53|14.66|16.52|14.65|16.61|14.73|16.52|14.65|0
1735257600000|2024-12-27 00:00:00|16.55|14.68|16.54|14.67|16.57|14.69|16.52|14.65|0
1735257900000|2024-12-27 00:05:00|16.55|14.68|16.6|14.72|16.61|14.73|16.55|14.67|0
1735258200000|2024-12-27 00:10:00|16.61|14.73|16.61|14.73|16.65|14.77|16.61|14.73|0
1735258500000|2024-12-27 00:15:00|16.64|14.75|16.88|14.97|16.88|14.97|16.64|14.75|0
1735258800000|2024-12-27 00:20:00|16.87|14.96|16.9|14.98|17.09|15.15|16.87|14.96|0
1735259100000|2024-12-27 00:25:00|16.89|14.99|16.91|14.99|16.97|15.05|16.88|14.97|0
1735259400000|2024-12-27 00:30:00|16.92|15|16.94|15.02|16.95|15.03|16.89|14.98|0
1735259700000|2024-12-27 00:35:00|16.93|15.01|16.95|15.03|17|15.07|16.91|15|0
1735260000000|2024-12-27 00:40:00|16.96|15.04|16.99|15.06|16.99|15.06|16.95|15.03|0
1735260300000|2024-12-27 00:45:00|16.98|15.05|16.84|14.93|16.99|15.06|16.82|14.91|0
1735260600000|2024-12-27 00:50:00|16.83|14.94|16.92|15|16.94|15.02|16.83|14.93|0
1735260900000|2024-12-27 00:55:00|16.93|15.02|16.93|15.01|16.96|15.04|16.91|14.99|0
1735261200000|2024-12-27 01:00:00|16.94|15.03|16.94|15.02|16.98|15.06|16.9|14.99|0
1735261500000|2024-12-27 01:05:00|16.95|15.03|17|15.08|17.04|15.11|16.94|15.02|0
1735261800000|2024-12-27 01:10:00|17.02|15.09|17|15.07|17.02|15.1|16.94|15.02|0
1735262100000|2024-12-27 01:15:00|16.99|15.08|17.1|15.17|17.1|15.17|16.96|15.04|0
1735262400000|2024-12-27 01:20:00|17.09|15.16|17.13|15.19|17.21|15.26|17.09|15.16|0
1735262700000|2024-12-27 01:25:00|17.14|15.2|17.15|15.21|17.18|15.23|17.1|15.17|0
1735263000000|2024-12-27 01:30:00|17.14|15.2|17.1|15.16|17.14|15.2|17.09|15.15|0
1735263300000|2024-12-27 01:35:00|17.11|15.17|17.12|15.18|17.15|15.21|17.09|15.16|0
1735263600000|2024-12-27 01:40:00|17.14|15.2|17.04|15.11|17.15|15.21|17.03|15.1|0
1735263900000|2024-12-27 01:45:00|17.05|15.12|17.02|15.09|17.06|15.13|16.99|15.07|0
1735264200000|2024-12-27 01:50:00|17.01|15.08|17.01|15.09|17.09|15.16|16.99|15.07|0
1735264500000|2024-12-27 01:55:00|17.02|15.1|17.06|15.13|17.06|15.13|17.01|15.09|0
1735264800000|2024-12-27 02:00:00|17.08|15.14|17.08|15.14|17.14|15.2|17.06|15.13|0
1735265100000|2024-12-27 02:05:00|17.09|15.15|17.09|15.15|17.11|15.18|17.04|15.11|0
1735265400000|2024-12-27 02:10:00|17.07|15.14|17.06|15.13|17.07|15.14|17|15.08|0
1735265700000|2024-12-27 02:15:00|17.05|15.12|17.06|15.13|17.11|15.17|17.04|15.11|0
1735266000000|2024-12-27 02:20:00|17.07|15.14|17.06|15.13|17.1|15.17|17.06|15.13|0
1735266300000|2024-12-27 02:25:00|17.07|15.14|17.02|15.09|17.07|15.14|17|15.08|0
1735266600000|2024-12-27 02:30:00|17.03|15.1|17.04|15.11|17.05|15.12|17|15.08|0
1735266900000|2024-12-27 02:35:00|17.03|15.1|17|15.07|17.04|15.11|16.99|15.06|0
1735267200000|2024-12-27 02:40:00|16.99|15.09|17.04|15.11|17.05|15.12|16.99|15.08|0
1735267500000|2024-12-27 02:45:00|17.05|15.12|17.06|15.13|17.06|15.13|17.04|15.11|0
1735267800000|2024-12-27 02:50:00|17.07|15.14|17.09|15.15|17.11|15.17|17.06|15.13|0
1735268100000|2024-12-27 02:55:00|17.1|15.16|17.12|15.18|17.12|15.18|17.08|15.15|0
1735268400000|2024-12-27 03:00:00|17.14|15.2|17.09|15.15|17.14|15.2|17.08|15.15|0
1735268700000|2024-12-27 03:05:00|17.08|15.16|17.13|15.19|17.13|15.19|17.08|15.16|0
1735269000000|2024-12-27 03:10:00|17.12|15.18|17.07|15.14|17.12|15.18|17.05|15.12|0
1735269300000|2024-12-27 03:15:00|17.08|15.13|17.13|15.19|17.14|15.2|17.07|15.13|0
1735269600000|2024-12-27 03:20:00|17.14|15.2|17.18|15.23|17.19|15.25|17.13|15.19|0
1735269900000|2024-12-27 03:25:00|17.19|15.25|17.16|15.22|17.19|15.25|17.14|15.2|0
1735270200000|2024-12-27 03:30:00|17.15|15.21|17.12|15.18|17.17|15.23|17.12|15.18|0
1735270500000|2024-12-27 03:35:00|17.14|15.19|17.23|15.28|17.23|15.28|17.14|15.18|0
1735270800000|2024-12-27 03:40:00|17.21|15.26|17.22|15.27|17.23|15.28|17.19|15.24|0
1735271100000|2024-12-27 03:45:00|17.21|15.26|17.13|15.19|17.21|15.26|17.13|15.19|0
1735271400000|2024-12-27 03:50:00|17.12|15.18|17.1|15.17|17.12|15.18|17.08|15.15|0
1735271700000|2024-12-27 03:55:00|17.12|15.18|17.13|15.19|17.14|15.2|17.12|15.18|0
1735272000000|2024-12-27 04:00:00|17.12|15.18|17.1|15.16|17.13|15.19|17.09|15.15|0
1735272300000|2024-12-27 04:05:00|17.11|15.17|17.11|15.17|17.13|15.19|17.07|15.14|0
1735272600000|2024-12-27 04:10:00|17.13|15.19|17.1|15.16|17.14|15.2|17.08|15.15|0
1735272900000|2024-12-27 04:15:00|17.11|15.17|17.12|15.18|17.14|15.2|17.1|15.16|0
1735273200000|2024-12-27 04:20:00|17.13|15.19|17.12|15.18|17.17|15.23|17.12|15.18|0
1735273500000|2024-12-27 04:25:00|17.11|15.17|17.12|15.18|17.13|15.19|17.11|15.17|0
1735273800000|2024-12-27 04:30:00|17.11|15.17|17.14|15.2|17.14|15.2|17.09|15.16|0
1735274100000|2024-12-27 04:35:00|17.13|15.19|17.11|15.17|17.14|15.2|17.1|15.17|0
1735274400000|2024-12-27 04:40:00|17.12|15.18|17.09|15.15|17.12|15.18|17.08|15.14|0
1735274700000|2024-12-27 04:45:00|17.08|15.16|17.11|15.17|17.14|15.2|17.08|15.15|0
1735275000000|2024-12-27 04:50:00|17.12|15.19|17.15|15.21|17.15|15.21|17.1|15.16|0
1735275300000|2024-12-27 04:55:00|17.14|15.2|17.16|15.22|17.2|15.25|17.14|15.2|0
1735275600000|2024-12-27 05:00:00|17.18|15.24|17.14|15.2|17.18|15.24|17.1|15.17|0
1735275900000|2024-12-27 05:05:00|17.15|15.19|17.08|15.15|17.15|15.19|17.07|15.13|0
1735276200000|2024-12-27 05:10:00|17.09|15.14|17.05|15.12|17.09|15.15|17.04|15.11|0
1735276500000|2024-12-27 05:15:00|17.06|15.13|17.01|15.09|17.06|15.13|17|15.07|0
1735276800000|2024-12-27 05:20:00|17.02|15.1|17.09|15.15|17.1|15.16|17.02|15.1|0
1735277100000|2024-12-27 05:25:00|17.07|15.14|17.05|15.12|17.07|15.14|17.01|15.08|0
1735277400000|2024-12-27 05:30:00|17.06|15.13|17.08|15.15|17.1|15.16|17.05|15.12|0
1735277700000|2024-12-27 05:35:00|17.09|15.16|17.12|15.18|17.12|15.18|17.08|15.15|0
1735278000000|2024-12-27 05:40:00|17.11|15.17|17.12|15.18|17.16|15.22|17.1|15.16|0
1735278300000|2024-12-27 05:45:00|17.13|15.19|17.14|15.2|17.16|15.22|17.13|15.19|0
1735278600000|2024-12-27 05:50:00|17.16|15.21|17.17|15.22|17.18|15.23|17.15|15.21|0
1735278900000|2024-12-27 05:55:00|17.18|15.23|17.17|15.22|17.18|15.24|17.15|15.21|0
1735279200000|2024-12-27 06:00:00|17.16|15.23|17.24|15.29|17.26|15.3|17.16|15.22|0
1735279500000|2024-12-27 06:05:00|17.25|15.3|17.39|15.42|17.41|15.44|17.23|15.28|0
1735279800000|2024-12-27 06:10:00|17.38|15.41|17.21|15.26|17.41|15.44|16.61|14.73|0
1735280100000|2024-12-27 06:15:00|17.2|15.25|17.19|15.25|17.23|15.28|17.17|15.23|0
1735280400000|2024-12-27 06:20:00|17.18|15.24|17.22|15.27|17.22|15.27|17.17|15.23|0
1735280700000|2024-12-27 06:25:00|17.21|15.26|17.27|15.31|17.3|15.34|17.21|15.26|0
1735281000000|2024-12-27 06:30:00|17.26|15.3|17.23|15.28|17.27|15.31|17.2|15.25|0
1735281300000|2024-12-27 06:35:00|17.24|15.29|17.19|15.24|17.25|15.3|17.19|15.24|0
1735281600000|2024-12-27 06:40:00|17.2|15.25|17.18|15.23|17.23|15.28|17.17|15.23|0
1735281900000|2024-12-27 06:45:00|17.17|15.24|17.22|15.27|17.22|15.27|17.17|15.23|0
1735282200000|2024-12-27 06:50:00|17.54|15.56|17.53|15.54|17.55|15.57|17.51|15.53|0
1735282500000|2024-12-27 06:55:00|17.52|15.52|17.51|15.53|17.53|15.54|17.5|15.52|0
1735282800000|2024-12-27 07:00:00|17.52|15.54|17.56|15.57|17.57|15.58|17.51|15.53|0
1735283100000|2024-12-27 07:05:00|17.55|15.56|17.57|15.58|17.6|15.61|17.54|15.56|0
1735283400000|2024-12-27 07:10:00|17.58|15.59|17.57|15.58|17.62|15.63|17.55|15.56|0
1735283700000|2024-12-27 07:15:00|17.56|15.57|17.52|15.53|17.57|15.58|17.5|15.52|0
1735284000000|2024-12-27 07:20:00|17.5|15.52|17.42|15.45|17.5|15.52|17.41|15.44|0
1735284300000|2024-12-27 07:25:00|17.43|15.46|17.49|15.51|17.51|15.53|17.42|15.45|0
1735284600000|2024-12-27 07:30:00|17.5|15.52|17.47|15.49|17.5|15.52|17.46|15.48|0
1735284900000|2024-12-27 07:35:00|17.48|15.5|17.5|15.52|17.52|15.54|17.46|15.48|0
1735285200000|2024-12-27 07:40:00|17.51|15.53|17.52|15.54|17.52|15.54|17.48|15.5|0
1735285500000|2024-12-27 07:45:00|17.51|15.53|17.52|15.54|17.54|15.55|17.51|15.53|0
1735285800000|2024-12-27 07:50:00|17.53|15.55|17.53|15.55|17.55|15.56|17.51|15.53|0
1735286100000|2024-12-27 07:55:00|17.52|15.54|17.62|15.63|17.65|15.65|17.52|15.54|0
1735286400000|2024-12-27 08:00:00|17.65|15.62|17.85|15.83|17.85|15.83|17.54|15.55|0
1735286700000|2024-12-27 08:05:00|17.84|15.82|17.75|15.74|17.89|15.86|17.71|15.71|0
1735287000000|2024-12-27 08:10:00|17.74|15.73|17.78|15.77|17.78|15.77|17.66|15.66|0
1735287300000|2024-12-27 08:15:00|17.77|15.76|17.75|15.74|17.77|15.76|17.54|15.55|0
1735287600000|2024-12-27 08:20:00|17.76|15.75|17.64|15.64|17.76|15.75|17.62|15.62|0
1735287900000|2024-12-27 08:25:00|17.63|15.63|17.68|15.68|17.71|15.7|17.62|15.62|0
1735288200000|2024-12-27 08:30:00|17.67|15.67|17.81|15.8|17.83|15.81|17.63|15.63|0
1735288500000|2024-12-27 08:35:00|17.82|15.79|17.89|15.87|17.91|15.88|17.79|15.77|0
1735288800000|2024-12-27 08:40:00|17.87|15.85|17.9|15.88|17.95|15.91|17.84|15.82|0
1735289100000|2024-12-27 08:45:00|17.89|15.87|17.9|15.88|17.93|15.9|17.84|15.82|0
1735289400000|2024-12-27 08:50:00|17.91|15.89|17.86|15.84|17.92|15.89|17.85|15.83|0
1735289700000|2024-12-27 08:55:00|17.87|15.85|17.87|15.85|17.89|15.86|17.8|15.78|0
1735290000000|2024-12-27 09:00:00|17.86|15.84|17.87|15.85|17.92|15.89|17.82|15.81|0
1735290300000|2024-12-27 09:05:00|17.86|15.84|17.8|15.79|17.91|15.88|17.77|15.76|0
1735290600000|2024-12-27 09:10:00|17.81|15.8|17.76|15.75|17.83|15.82|17.76|15.75|0
1735290900000|2024-12-27 09:15:00|17.77|15.76|17.84|15.82|17.85|15.83|17.75|15.74|0
1735291200000|2024-12-27 09:20:00|17.85|15.83|17.76|15.75|17.85|15.83|17.73|15.72|0
1735291500000|2024-12-27 09:25:00|17.78|15.77|17.74|15.73|17.82|15.8|17.74|15.73|0
1735291800000|2024-12-27 09:30:00|17.73|15.72|17.77|15.75|17.78|15.77|17.73|15.72|0
1735292100000|2024-12-27 09:35:00|17.76|15.74|17.7|15.69|17.79|15.78|17.69|15.69|0
1735292400000|2024-12-27 09:40:00|17.68|15.68|17.72|15.71|17.75|15.74|17.66|15.66|0
1735292700000|2024-12-27 09:45:00|17.71|15.7|17.76|15.75|17.76|15.75|17.71|15.7|0
1735293000000|2024-12-27 09:50:00|17.75|15.74|17.85|15.83|17.87|15.84|17.73|15.73|0
1735293300000|2024-12-27 09:55:00|17.87|15.84|17.82|15.81|17.93|15.9|17.82|15.81|0
1735293600000|2024-12-27 10:00:00|17.84|15.82|17.78|15.76|17.84|15.82|17.75|15.74|0
1735293900000|2024-12-27 10:05:00|17.8|15.77|17.78|15.77|17.82|15.8|17.75|15.74|0
1735294200000|2024-12-27 10:10:00|17.79|15.78|17.77|15.75|17.81|15.79|17.75|15.74|0
1735294500000|2024-12-27 10:15:00|17.75|15.74|17.8|15.79|17.8|15.79|17.75|15.74|0
1735294800000|2024-12-27 10:20:00|17.81|15.8|17.78|15.76|17.83|15.81|17.74|15.73|0
1735295100000|2024-12-27 10:25:00|17.77|15.75|17.76|15.75|17.8|15.79|17.75|15.74|0
1735295400000|2024-12-27 10:30:00|17.77|15.76|17.79|15.77|17.79|15.77|17.75|15.74|0
1735295700000|2024-12-27 10:35:00|17.77|15.76|17.86|15.84|17.87|15.84|17.77|15.76|0
1735296000000|2024-12-27 10:40:00|17.88|15.85|17.81|15.79|17.88|15.85|17.76|15.75|0
1735296300000|2024-12-27 10:45:00|17.8|15.8|17.87|15.85|17.89|15.86|17.77|15.76|0
1735296600000|2024-12-27 10:50:00|17.86|15.84|17.74|15.73|17.87|15.85|17.72|15.72|0
1735296900000|2024-12-27 10:55:00|17.75|15.74|17.72|15.72|17.82|15.8|17.72|15.72|0
1735297200000|2024-12-27 11:00:00|17.71|15.7|17.76|15.75|17.79|15.78|17.7|15.69|0
1735297500000|2024-12-27 11:05:00|17.75|15.74|17.69|15.69|17.76|15.75|17.68|15.68|0
1735297800000|2024-12-27 11:10:00|17.71|15.7|17.74|15.73|17.75|15.74|17.68|15.68|0
1735298100000|2024-12-27 11:15:00|17.73|15.72|17.78|15.77|17.78|15.77|17.71|15.71|0
1735298400000|2024-12-27 11:20:00|17.8|15.78|17.75|15.74|17.82|15.81|17.73|15.72|0
1735298700000|2024-12-27 11:25:00|17.77|15.76|17.74|15.73|17.81|15.79|17.73|15.72|0
1735299000000|2024-12-27 11:30:00|17.73|15.72|17.71|15.71|17.75|15.74|17.7|15.69|0
1735299300000|2024-12-27 11:35:00|17.7|15.69|17.72|15.72|17.75|15.74|17.68|15.68|0
1735299600000|2024-12-27 11:40:00|17.74|15.73|17.65|15.66|17.75|15.74|17.65|15.66|0
1735299900000|2024-12-27 11:45:00|17.64|15.64|17.69|15.69|17.76|15.75|17.61|15.61|0
1735300200000|2024-12-27 11:50:00|17.67|15.67|17.64|15.64|17.69|15.69|17.62|15.63|0
1735300500000|2024-12-27 11:55:00|17.63|15.63|17.61|15.62|17.65|15.65|17.6|15.61|0
1735300800000|2024-12-27 12:00:00|17.6|15.6|17.49|15.51|17.61|15.62|17.48|15.5|0
1735301100000|2024-12-27 12:05:00|17.5|15.52|17.45|15.47|17.55|15.57|17.43|15.46|0
1735301400000|2024-12-27 12:10:00|17.43|15.46|17.47|15.49|17.49|15.51|17.43|15.46|0
1735301700000|2024-12-27 12:15:00|17.48|15.5|17.55|15.56|17.59|15.6|17.48|15.5|0
1735302000000|2024-12-27 12:20:00|17.56|15.57|17.57|15.58|17.65|15.66|17.55|15.56|0
1735302300000|2024-12-27 12:25:00|17.56|15.57|17.59|15.59|17.6|15.61|17.56|15.57|0
1735302600000|2024-12-27 12:30:00|17.57|15.58|17.58|15.59|17.63|15.63|17.56|15.58|0
1735302900000|2024-12-27 12:35:00|17.6|15.61|17.69|15.69|17.7|15.69|17.57|15.58|0
1735303200000|2024-12-27 12:40:00|17.7|15.7|17.69|15.69|17.7|15.7|17.65|15.65|0
1735303500000|2024-12-27 12:45:00|17.67|15.67|17.67|15.67|17.69|15.69|17.64|15.64|0
1735303800000|2024-12-27 12:50:00|17.66|15.66|17.63|15.63|17.66|15.66|17.61|15.61|0
1735304100000|2024-12-27 12:55:00|17.64|15.65|17.6|15.61|17.66|15.66|17.59|15.6|0
1735304400000|2024-12-27 13:00:00|17.62|15.62|17.71|15.7|17.76|15.75|17.62|15.62|0
1735304700000|2024-12-27 13:05:00|17.69|15.69|17.79|15.77|17.84|15.82|17.67|15.67|0
1735305000000|2024-12-27 13:10:00|17.78|15.76|17.69|15.69|17.79|15.78|17.68|15.68|0
1735305300000|2024-12-27 13:15:00|17.68|15.68|17.76|15.75|17.79|15.78|17.68|15.68|0
1735305600000|2024-12-27 13:20:00|17.77|15.76|17.84|15.82|17.86|15.84|17.75|15.74|0
1735305900000|2024-12-27 13:25:00|17.85|15.83|17.82|15.8|17.92|15.89|17.8|15.78|0
1735306200000|2024-12-27 13:30:00|17.81|15.81|17.95|15.92|17.97|15.93|17.81|15.79|0
1735306500000|2024-12-27 13:35:00|17.97|15.93|17.71|15.71|18.14|16.09|17.2|15.25|0
1735306800000|2024-12-27 13:40:00|17.75|15.7|17.58|15.59|17.77|15.76|17.57|15.58|0
1735307100000|2024-12-27 13:45:00|17.6|15.6|17.57|15.58|17.65|15.65|17.57|15.58|0
1735307400000|2024-12-27 13:50:00|17.54|15.56|17.5|15.52|17.62|15.63|17.49|15.51|0
1735307700000|2024-12-27 13:55:00|17.49|15.51|17.75|15.74|17.75|15.74|17.47|15.5|0
1735308000000|2024-12-27 14:00:00|17.76|15.75|17.95|15.92|18.01|15.97|17.69|15.68|0
1735308300000|2024-12-27 14:05:00|17.97|15.93|17.9|15.87|17.97|15.93|17.83|15.81|0
1735308600000|2024-12-27 14:10:00|17.91|15.88|17.94|15.91|18.02|15.98|17.87|15.85|0
1735308900000|2024-12-27 14:15:00|17.95|15.92|18.1|16.05|18.16|16.1|17.93|15.9|0
1735309200000|2024-12-27 14:20:00|18.11|16.06|18.19|16.13|18.23|16.17|18.06|16.01|0
1735309500000|2024-12-27 14:25:00|18.15|16.1|18.53|16.43|18.58|16.48|18.13|16.07|0
1735309800000|2024-12-27 14:30:00|18.44|16.35|18.78|16.65|18.78|16.65|18.37|16.29|0
1735310100000|2024-12-27 14:35:00|18.76|16.64|19.01|16.85|19.09|16.93|18.6|16.49|0
1735310400000|2024-12-27 14:40:00|19.03|16.88|18.99|16.84|19.06|16.9|17.82|15.8|0
1735310700000|2024-12-27 14:45:00|19.04|16.88|18.47|16.38|19.04|16.88|18.42|16.33|0
1735311000000|2024-12-27 14:50:00|18.58|16.48|18.71|16.59|18.76|16.64|18.43|16.34|0
1735311300000|2024-12-27 14:55:00|18.72|16.6|18.87|16.74|18.93|16.79|18.69|16.57|0
1735311600000|2024-12-27 15:00:00|18.85|16.71|20.32|18.12|20.32|18.12|18.75|16.62|0
1735311900000|2024-12-27 15:05:00|20.28|18.08|20|17.8|20.7|18.5|19.9|17.7|0
1735312200000|2024-12-27 15:10:00|20.03|17.83|21|18.8|21.16|18.96|20.03|17.83|0
1735312500000|2024-12-27 15:15:00|20.97|18.77|22.09|19.89|22.22|20.02|20.97|18.77|0
1735312800000|2024-12-27 15:20:00|22.11|19.91|21.58|19.38|22.19|19.99|21.17|18.97|0
1735313100000|2024-12-27 15:25:00|21.53|19.33|21.68|19.48|22.29|20.09|21.52|19.32|0
1735313400000|2024-12-27 15:30:00|21.81|19.61|22.38|20.18|22.61|20.41|21.81|19.61|0
1735313700000|2024-12-27 15:35:00|22.32|20.12|22.1|19.9|22.38|20.18|22.06|19.86|0
1735314000000|2024-12-27 15:40:00|22.17|19.97|21.64|19.44|22.27|20.07|21.49|19.29|0
1735314300000|2024-12-27 15:45:00|21.68|19.48|20.22|18.02|22.34|20.14|20.19|17.99|0
1735314600000|2024-12-27 15:50:00|20.23|18.03|19.98|17.78|20.43|18.23|19.79|17.59|0
1735314900000|2024-12-27 15:55:00|19.99|17.79|20.34|18.14|20.4|18.2|19.99|17.79|0
1735315200000|2024-12-27 16:00:00|20.37|18.17|21.5|19.3|21.5|19.3|20.1|17.9|0
1735315500000|2024-12-27 16:05:00|21|18.8|21.06|18.86|21.19|18.99|20.85|18.65|0
1735315800000|2024-12-27 16:10:00|21.09|18.89|21.3|19.1|21.31|19.11|20.84|18.64|0
1735316100000|2024-12-27 16:15:00|21.19|18.99|21.18|18.98|21.27|19.07|21.01|18.81|0
1735316400000|2024-12-27 16:20:00|21.19|18.99|20.68|18.48|21.21|19.01|20.59|18.39|0
1735316700000|2024-12-27 16:25:00|20.67|18.47|19.69|17.49|20.78|18.58|19.66|17.46|0
1735317000000|2024-12-27 16:30:00|19.74|17.54|19.67|17.47|19.97|17.77|19.61|17.41|0
1735317300000|2024-12-27 16:35:00|19.65|17.45|19.69|17.49|19.75|17.55|19.51|17.31|0
1735317600000|2024-12-27 16:40:00|19.72|17.52|20.38|18.18|20.39|18.19|19.66|17.46|0
1735317900000|2024-12-27 16:45:00|20.41|18.21|20.53|18.33|20.55|18.35|20.22|18.02|0
1735318200000|2024-12-27 16:50:00|20.52|18.32|21.92|19.72|22.03|19.83|20.48|18.28|0
1735318500000|2024-12-27 16:55:00|20.54|18.34|21.4|19.2|21.6|19.4|20.42|18.22|0
1735318800000|2024-12-27 17:00:00|21.41|19.21|21.52|19.32|21.55|19.35|21.21|19.01|0
1735319100000|2024-12-27 17:05:00|21.57|19.37|21.68|19.48|21.98|19.78|21.46|19.26|0
1735319400000|2024-12-27 17:10:00|21.63|19.43|21.81|19.61|21.87|19.67|21.55|19.35|0
1735319700000|2024-12-27 17:15:00|21.8|19.6|21.94|19.74|22.01|19.81|21.7|19.5|0
1735320000000|2024-12-27 17:20:00|21.96|19.76|22.02|19.82|22.18|19.98|21.76|19.56|0
1735320300000|2024-12-27 17:25:00|21.97|19.77|21.72|19.52|21.97|19.77|21.54|19.34|0
1735320600000|2024-12-27 17:30:00|21.71|19.51|21.15|18.95|21.75|19.55|20.83|18.63|0
1735320900000|2024-12-27 17:35:00|21.19|18.99|21.68|19.48|21.83|19.63|21.12|18.92|0
1735321200000|2024-12-27 17:40:00|21.64|19.44|21.34|19.14|21.68|19.48|20.91|18.71|0
1735321500000|2024-12-27 17:45:00|21.33|19.13|21.53|19.33|21.65|19.45|21.27|19.07|0
1735321800000|2024-12-27 17:50:00|21.48|19.28|21.1|18.9|21.48|19.28|21.1|18.9|0
1735322100000|2024-12-27 17:55:00|21.11|18.91|21.03|18.83|21.72|19.52|20.96|18.76|0
1735322400000|2024-12-27 18:00:00|21.05|18.85|20.35|18.15|21.14|18.94|20.34|18.14|0
1735322700000|2024-12-27 18:05:00|20.36|18.16|20.76|18.56|20.92|18.72|20.32|18.12|0
1735323000000|2024-12-27 18:10:00|20.78|18.58|20.54|18.34|20.79|18.59|20.47|18.27|0
1735323300000|2024-12-27 18:15:00|20.55|18.35|20.51|18.31|20.6|18.4|20.36|18.16|0
1735323600000|2024-12-27 18:20:00|20.48|18.28|20.4|18.2|20.58|18.38|20.39|18.19|0
1735323900000|2024-12-27 18:25:00|20.37|18.17|20.52|18.32|20.67|18.47|20.29|18.09|0
1735324200000|2024-12-27 18:30:00|20.5|18.3|20.22|18.02|20.64|18.44|20.22|18.02|0
1735324500000|2024-12-27 18:35:00|20.31|18.11|20.21|18.01|20.33|18.13|20.09|17.89|0
1735324800000|2024-12-27 18:40:00|20.19|17.99|20.02|17.82|20.19|17.99|19.98|17.78|0
1735325100000|2024-12-27 18:45:00|20|17.8|20.1|17.9|20.26|18.06|19.93|17.73|0
1735325400000|2024-12-27 18:50:00|20.08|17.88|19.68|17.48|20.64|18.44|19.66|17.46|0
1735325700000|2024-12-27 18:55:00|19.66|17.46|19.63|17.43|19.71|17.51|19.55|17.35|0
1735326000000|2024-12-27 19:00:00|19.66|17.46|19.7|17.5|19.82|17.62|19.61|17.41|0
1735326300000|2024-12-27 19:05:00|19.72|17.52|19.53|17.33|19.72|17.52|19.42|17.22|0
1735326600000|2024-12-27 19:10:00|19.56|17.36|19.5|17.3|19.57|17.37|19.34|17.15|0
1735326900000|2024-12-27 19:15:00|19.49|17.29|19.21|17.03|19.54|17.34|19.21|17.03|0
1735327200000|2024-12-27 19:20:00|19.22|17.05|19.51|17.31|19.63|17.43|19.21|17.03|0
1735327500000|2024-12-27 19:25:00|19.46|17.26|19.56|17.36|19.64|17.44|19.46|17.26|0
1735327800000|2024-12-27 19:30:00|19.54|17.34|19.37|17.17|19.67|17.47|19.35|17.16|0
1735328100000|2024-12-27 19:35:00|19.35|17.16|19.01|16.86|19.53|17.33|18.95|16.81|0
1735328400000|2024-12-27 19:40:00|18.98|16.83|18.78|16.65|19|16.85|18.73|16.61|0
1735328700000|2024-12-27 19:45:00|18.75|16.63|18.8|16.67|18.96|16.82|18.62|16.51|0
1735329000000|2024-12-27 19:50:00|18.82|16.69|18.84|16.7|18.91|16.77|18.79|16.67|0
1735329300000|2024-12-27 19:55:00|18.82|16.69|18.66|16.55|18.88|16.74|18.48|16.39|0
1735329600000|2024-12-27 20:00:00|18.65|16.54|19.02|16.87|19.15|16.99|18.63|16.52|0
1735329900000|2024-12-27 20:05:00|19.01|16.86|19|16.85|19.36|17.17|18.9|16.76|0
1735330200000|2024-12-27 20:10:00|19.02|16.87|19.64|17.44|19.74|17.54|18.97|16.82|0
1735330500000|2024-12-27 20:15:00|19.6|17.4|19.64|17.44|19.71|17.51|19.46|17.26|0
1735330800000|2024-12-27 20:20:00|19.61|17.41|19.68|17.48|19.84|17.64|19.58|17.38|0
1735331100000|2024-12-27 20:25:00|19.7|17.5|19.58|17.38|19.72|17.52|19.47|17.27|0
1735331400000|2024-12-27 20:30:00|19.57|17.37|19.69|17.49|19.79|17.59|19.52|17.32|0
1735331700000|2024-12-27 20:35:00|19.68|17.48|19.87|17.67|19.88|17.68|18.92|16.78|0
1735332000000|2024-12-27 20:40:00|19.88|17.68|20.19|17.99|20.21|18.01|19.81|17.61|0
1735332300000|2024-12-27 20:45:00|20.11|17.91|19.61|17.41|20.11|17.91|19.61|17.41|0
1735332600000|2024-12-27 20:50:00|19.46|17.26|19.85|17.65|19.92|17.72|18.6|16.49|0
1735332900000|2024-12-27 20:55:00|19.87|17.67|18.8|16.67|19.87|17.67|18.77|16.65|0
1735333200000|2024-12-27 21:00:00|18.77|16.65|18.6|16.49|18.77|16.65|18.58|16.48|0
1735333500000|2024-12-27 21:05:00|18.61|16.5|18.7|16.58|18.72|16.6|18.55|16.45|0
1735333800000|2024-12-27 21:10:00|18.71|16.59|18.65|16.54|18.75|16.63|18.62|16.51|0
1735521900000|2024-12-30 01:25:00|18.77|16.64|18.76|16.63|18.77|16.64|18.67|16.56|0
1735522200000|2024-12-30 01:30:00|18.74|16.62|18.77|16.64|18.77|16.64|18.7|16.58|0
1735522500000|2024-12-30 01:35:00|18.78|16.65|18.81|16.68|18.84|16.71|18.75|16.63|0
1735522800000|2024-12-30 01:40:00|18.8|16.67|18.71|16.59|18.81|16.68|18.71|16.59|0
1735523100000|2024-12-30 01:45:00|18.72|16.6|18.69|16.58|18.74|16.61|18.68|16.56|0
1735523400000|2024-12-30 01:50:00|18.68|16.56|18.59|16.48|18.71|16.59|18.57|16.47|0
1735523700000|2024-12-30 01:55:00|18.62|16.51|18.62|16.51|18.63|16.52|18.59|16.48|0
1735524000000|2024-12-30 02:00:00|18.64|16.53|18.77|16.65|18.77|16.65|18.64|16.53|0
1735524300000|2024-12-30 02:05:00|18.76|16.63|18.68|16.57|18.76|16.63|18.66|16.54|0
1735524600000|2024-12-30 02:10:00|18.69|16.58|18.78|16.66|18.78|16.66|18.65|16.54|0
1735524900000|2024-12-30 02:15:00|18.77|16.65|18.84|16.71|18.85|16.72|18.74|16.62|0
1735525200000|2024-12-30 02:20:00|18.85|16.72|18.82|16.69|18.85|16.72|18.79|16.67|0
1735525500000|2024-12-30 02:25:00|18.83|16.7|18.86|16.73|18.92|16.78|18.79|16.67|0
1735525800000|2024-12-30 02:30:00|18.88|16.74|18.85|16.71|18.89|16.75|18.81|16.68|0
1735526100000|2024-12-30 02:35:00|18.84|16.7|18.83|16.7|18.85|16.71|18.79|16.66|0
1735526400000|2024-12-30 02:40:00|18.8|16.67|18.82|16.69|18.83|16.7|18.77|16.65|0
1735526700000|2024-12-30 02:45:00|18.79|16.66|18.9|16.76|18.9|16.76|18.79|16.66|0
1735527000000|2024-12-30 02:50:00|18.92|16.77|18.93|16.79|18.93|16.79|18.87|16.73|0
1735527300000|2024-12-30 02:55:00|18.92|16.78|18.87|16.73|18.92|16.78|18.85|16.72|0
1735527600000|2024-12-30 03:00:00|18.88|16.75|19.01|16.86|19.02|16.87|18.88|16.75|0
1735527900000|2024-12-30 03:05:00|19|16.85|18.95|16.81|19.01|16.86|18.94|16.79|0
1735528200000|2024-12-30 03:10:00|18.96|16.8|19.04|16.88|19.04|16.88|18.94|16.79|0
1735528500000|2024-12-30 03:15:00|19.03|16.87|18.96|16.82|19.04|16.88|18.93|16.79|0
1735528800000|2024-12-30 03:20:00|18.95|16.8|18.96|16.81|18.99|16.84|18.92|16.78|0
1735529100000|2024-12-30 03:25:00|18.97|16.82|18.97|16.83|18.98|16.83|18.95|16.8|0
1735529400000|2024-12-30 03:30:00|18.96|16.81|18.93|16.79|18.96|16.81|18.91|16.77|0
1735529700000|2024-12-30 03:35:00|18.92|16.78|18.93|16.78|18.94|16.8|18.86|16.73|0
1735530000000|2024-12-30 03:40:00|18.91|16.77|18.87|16.73|18.91|16.77|18.85|16.72|0
1735530300000|2024-12-30 03:45:00|18.9|16.76|18.92|16.78|18.94|16.79|18.89|16.76|0
1735530600000|2024-12-30 03:50:00|18.94|16.77|19.07|16.91|19.11|16.95|18.92|16.77|0
1735530900000|2024-12-30 03:55:00|19.05|16.9|19.05|16.89|19.12|16.95|19.04|16.88|0
1735531200000|2024-12-30 04:00:00|19.04|16.88|18.98|16.83|19.05|16.88|18.96|16.81|0
1735531500000|2024-12-30 04:05:00|18.97|16.82|18.93|16.79|18.98|16.83|18.92|16.78|0
1735531800000|2024-12-30 04:10:00|18.94|16.8|19.02|16.86|19.03|16.88|18.93|16.79|0
1735532100000|2024-12-30 04:15:00|19.01|16.85|19.07|16.91|19.15|16.98|18.99|16.84|0
1735532400000|2024-12-30 04:20:00|19.06|16.9|19.09|16.93|19.1|16.94|19.01|16.86|0
1735532700000|2024-12-30 04:25:00|19.1|16.94|19.11|16.95|19.12|16.96|19.08|16.92|0
1735533000000|2024-12-30 04:30:00|19.1|16.94|18.98|16.83|19.11|16.95|18.98|16.83|0
1735533300000|2024-12-30 04:35:00|18.97|16.82|18.99|16.84|19.02|16.87|18.97|16.82|0
1735533600000|2024-12-30 04:40:00|18.98|16.83|18.93|16.79|18.99|16.84|18.93|16.79|0
1735533900000|2024-12-30 04:45:00|18.89|16.75|18.89|16.75|18.93|16.79|18.89|16.75|0
1735534200000|2024-12-30 04:50:00|18.9|16.76|18.97|16.82|19.01|16.86|18.9|16.76|0
1735534500000|2024-12-30 04:55:00|18.96|16.81|19|16.85|19.02|16.86|18.96|16.81|0
1735534800000|2024-12-30 05:00:00|18.99|16.84|19.06|16.9|19.09|16.93|18.96|16.82|0
1735535100000|2024-12-30 05:05:00|19.04|16.89|18.95|16.81|19.04|16.89|18.95|16.81|0
1735535400000|2024-12-30 05:10:00|18.94|16.79|19.05|16.9|19.07|16.91|18.93|16.79|0
1735535700000|2024-12-30 05:15:00|19.07|16.91|18.99|16.84|19.07|16.91|18.99|16.84|0
1735536000000|2024-12-30 05:20:00|19|16.85|19.01|16.86|19.05|16.89|19|16.85|0
1735536300000|2024-12-30 05:25:00|18.99|16.85|19.4|17.2|19.44|17.24|18.98|16.83|0
1735536600000|2024-12-30 05:30:00|19.41|17.22|19.65|17.45|19.68|17.48|19.4|17.2|0
1735536900000|2024-12-30 05:35:00|19.64|17.44|19.62|17.42|19.68|17.48|19.55|17.35|0
1735537200000|2024-12-30 05:40:00|19.61|17.41|19.59|17.39|19.61|17.41|19.52|17.32|0
1735537500000|2024-12-30 05:45:00|19.58|17.38|19.58|17.38|19.59|17.39|19.54|17.34|0
1735537800000|2024-12-30 05:50:00|19.57|17.37|19.52|17.32|19.57|17.37|19.51|17.31|0
1735538100000|2024-12-30 05:55:00|19.51|17.31|19.56|17.36|19.56|17.36|19.49|17.29|0
1735538400000|2024-12-30 06:00:00|19.57|17.37|19.37|17.18|19.6|17.4|19.37|17.18|0
1735538700000|2024-12-30 06:05:00|19.39|17.19|19.34|17.15|19.42|17.22|19.28|17.1|0
1735539000000|2024-12-30 06:10:00|19.31|17.12|19.24|17.06|19.34|17.15|19.22|17.04|0
1735539300000|2024-12-30 06:15:00|19.25|17.07|19.22|17.04|19.26|17.08|19.18|17|0
1735539600000|2024-12-30 06:20:00|19.2|17.03|19.16|16.99|19.22|17.04|19.15|16.98|0
1735539900000|2024-12-30 06:25:00|19.17|17|19.19|17.01|19.2|17.03|19.16|16.99|0
1735540200000|2024-12-30 06:30:00|19.2|17.03|19.2|17.02|19.21|17.04|19.15|16.99|0
1735540500000|2024-12-30 06:35:00|19.21|17.04|19.2|17.02|19.21|17.04|19.15|16.98|0
1735540800000|2024-12-30 06:40:00|19.18|17.01|19.37|17.18|19.37|17.18|19.18|17.01|0
1735541100000|2024-12-30 06:45:00|19.34|17.15|19.5|17.3|19.54|17.34|19.33|17.14|0
1735541400000|2024-12-30 06:50:00|19.47|17.27|19.54|17.34|19.57|17.37|19.41|17.22|0
1735541700000|2024-12-30 06:55:00|19.53|17.33|19.5|17.3|19.55|17.35|19.44|17.24|0
1735542000000|2024-12-30 07:00:00|19.52|17.32|19.64|17.44|19.78|17.58|19.5|17.3|0
1735542300000|2024-12-30 07:05:00|19.63|17.43|19.65|17.45|19.73|17.53|19.58|17.38|0
1735542600000|2024-12-30 07:10:00|19.68|17.48|19.59|17.39|19.73|17.53|19.54|17.34|0
1735542900000|2024-12-30 07:15:00|19.6|17.4|19.76|17.56|19.76|17.56|19.51|17.31|0
1735543200000|2024-12-30 07:20:00|19.74|17.54|19.84|17.64|19.86|17.66|19.74|17.54|0
1735543500000|2024-12-30 07:25:00|19.79|17.59|19.98|17.78|20|17.8|19.79|17.59|0
1735543800000|2024-12-30 07:30:00|19.96|17.76|20.03|17.83|20.08|17.88|19.9|17.7|0
1735544100000|2024-12-30 07:35:00|20.01|17.81|19.89|17.69|20.04|17.84|19.89|17.69|0
1735544400000|2024-12-30 07:40:00|19.87|17.67|19.97|17.77|19.98|17.78|19.85|17.65|0
1735544700000|2024-12-30 07:45:00|19.96|17.76|19.88|17.68|19.96|17.76|19.78|17.58|0
1735545000000|2024-12-30 07:50:00|19.86|17.66|19.87|17.67|19.93|17.73|19.85|17.65|0
1735545300000|2024-12-30 07:55:00|19.89|17.69|19.91|17.71|19.92|17.72|18.89|16.75|0
1735545600000|2024-12-30 08:00:00|20.02|17.82|19.78|17.58|20.05|17.85|19.77|17.57|0
1735545900000|2024-12-30 08:05:00|19.77|17.57|19.71|17.51|19.8|17.6|19.5|17.3|0
1735546200000|2024-12-30 08:10:00|19.7|17.5|19.75|17.55|19.9|17.7|19.7|17.5|0
1735546500000|2024-12-30 08:15:00|19.72|17.52|19.62|17.42|19.74|17.54|19.57|17.37|0
1735546800000|2024-12-30 08:20:00|19.59|17.39|19.59|17.39|19.66|17.46|19.55|17.35|0
1735547100000|2024-12-30 08:25:00|19.56|17.36|19.58|17.38|19.63|17.43|19.54|17.34|0
1735547400000|2024-12-30 08:30:00|19.56|17.36|19.53|17.33|19.59|17.39|19.45|17.25|0
1735547700000|2024-12-30 08:35:00|19.55|17.35|19.23|17.05|19.6|17.4|18.82|16.69|0
1735548000000|2024-12-30 08:40:00|19.21|17.04|19.3|17.12|19.33|17.14|19.2|17.02|0
1735548300000|2024-12-30 08:45:00|19.31|17.1|19.36|17.17|19.37|17.17|19.24|17.06|0
1735548600000|2024-12-30 08:50:00|19.37|17.18|19.33|17.15|19.42|17.22|19.3|17.11|0
1735548900000|2024-12-30 08:55:00|19.31|17.13|19.33|17.14|19.39|17.2|19.25|17.07|0
1735549200000|2024-12-30 09:00:00|19.32|17.12|19.31|17.12|19.35|17.16|19.23|17.06|0
1735549500000|2024-12-30 09:05:00|19.32|17.13|19.35|17.16|19.41|17.21|19.29|17.11|0
1735549800000|2024-12-30 09:10:00|19.36|17.17|19.26|17.08|19.36|17.17|19.22|17.04|0
1735550100000|2024-12-30 09:15:00|19.27|17.09|19.46|17.26|19.46|17.26|19.26|17.08|0
1735550400000|2024-12-30 09:20:00|19.45|17.25|19.2|17.02|19.45|17.25|19.2|17.02|0
1735550700000|2024-12-30 09:25:00|19.22|17.03|19.21|17.03|19.23|17.05|19.14|16.97|0
1735551000000|2024-12-30 09:30:00|19.22|17.05|19.27|17.09|19.34|17.15|19.17|17|0
1735551300000|2024-12-30 09:35:00|19.26|17.08|19.28|17.1|19.31|17.12|19.21|17.03|0
1735551600000|2024-12-30 09:40:00|19.29|17.11|19.34|17.15|19.37|17.18|19.26|17.08|0
1735551900000|2024-12-30 09:45:00|19.32|17.13|19.24|17.06|19.35|17.16|19.12|16.95|0
1735552200000|2024-12-30 09:50:00|19.22|17.04|19.22|17.05|19.22|17.05|19.14|16.97|0
1735552500000|2024-12-30 09:55:00|19.23|17.06|19.24|17.07|19.3|17.11|19.19|17.02|0
1735552800000|2024-12-30 10:00:00|19.25|17.11|19.19|17.02|19.3|17.11|19.19|17.02|0
1735553100000|2024-12-30 10:05:00|19.18|17.01|19.14|16.98|19.21|17.03|19.13|16.97|0
1735553400000|2024-12-30 10:10:00|19.16|16.99|19.13|16.96|19.2|17.02|19.08|16.92|0
1735553700000|2024-12-30 10:15:00|19.12|16.95|19.1|16.93|19.13|16.96|19.08|16.92|0
1735554000000|2024-12-30 10:20:00|19.08|16.92|19.13|16.97|19.14|16.97|19.08|16.92|0
1735554300000|2024-12-30 10:25:00|19.12|16.96|19.17|17|19.21|17.04|19.12|16.96|0
1735554600000|2024-12-30 10:30:00|19.15|16.98|19.11|16.94|19.15|16.98|19.11|16.94|0
1735554900000|2024-12-30 10:35:00|19.09|16.93|19.16|16.99|19.16|16.99|19.09|16.93|0
1735555200000|2024-12-30 10:40:00|19.15|16.98|19.15|16.98|19.15|16.98|19.12|16.95|0
1735555500000|2024-12-30 10:45:00|19.16|16.99|19.14|16.98|19.19|17.02|19.14|16.98|0
1735555800000|2024-12-30 10:50:00|19.13|16.97|19.17|17|19.2|17.03|19.12|16.95|0
1735556100000|2024-12-30 10:55:00|19.16|16.99|19.18|17.01|19.19|17.01|19.13|16.96|0
1735556400000|2024-12-30 11:00:00|19.17|17|19.12|16.96|19.17|17|19.12|16.96|0
1735556700000|2024-12-30 11:05:00|19.13|16.97|19.15|16.98|19.15|16.98|19.09|16.93|0
1735557000000|2024-12-30 11:10:00|19.16|16.99|19.11|16.94|19.16|16.99|19.11|16.94|0
1735557300000|2024-12-30 11:15:00|19.08|16.92|19.07|16.92|19.1|16.94|19.07|16.92|0
1735557600000|2024-12-30 11:20:00|19.06|16.9|19.01|16.86|19.06|16.9|19|16.85|0
1735557900000|2024-12-30 11:25:00|19|16.85|19.07|16.91|19.27|17.09|18.98|16.83|0
1735558200000|2024-12-30 11:30:00|19.09|16.93|19.13|16.96|19.14|16.98|19.07|16.91|0
1735558500000|2024-12-30 11:35:00|19.11|16.95|19.14|16.98|19.17|17|19.1|16.94|0
1735558800000|2024-12-30 11:40:00|19.13|16.96|19.17|17|19.17|17|19.1|16.93|0
1735559100000|2024-12-30 11:45:00|19.16|16.99|19.15|16.99|19.17|17|19.13|16.97|0
1735559400000|2024-12-30 11:50:00|19.14|16.98|19.14|16.97|19.17|17|19.12|16.95|0
1735559700000|2024-12-30 11:55:00|19.15|16.98|19.25|17.07|19.31|17.13|19.14|16.97|0
1735560000000|2024-12-30 12:00:00|19.24|17.06|19.3|17.11|19.31|17.13|19.24|17.06|0
1735560300000|2024-12-30 12:05:00|19.29|17.1|19.25|17.07|19.31|17.12|19.24|17.06|0
1735560600000|2024-12-30 12:10:00|19.26|17.08|19.48|17.28|19.49|17.29|19.26|17.08|0
1735560900000|2024-12-30 12:15:00|19.47|17.27|19.45|17.25|19.48|17.28|19.43|17.23|0
1735561200000|2024-12-30 12:20:00|19.46|17.26|19.68|17.48|19.68|17.48|19.46|17.26|0
1735561500000|2024-12-30 12:25:00|19.69|17.49|19.69|17.49|19.7|17.5|19.61|17.41|0
1735561800000|2024-12-30 12:30:00|19.7|17.5|19.67|17.47|19.9|17.7|18.37|16.29|0
1735562100000|2024-12-30 12:35:00|19.69|17.49|20.21|18.01|20.25|18.05|19.62|17.42|0
1735562400000|2024-12-30 12:40:00|20.17|17.97|20.98|18.78|21.15|18.95|20.13|17.93|0
1735562700000|2024-12-30 12:45:00|20.97|18.77|21.59|19.39|21.84|19.64|20.74|18.54|0
1735563000000|2024-12-30 12:50:00|21.55|19.35|21.53|19.33|21.69|19.49|21.36|19.16|0
1735563300000|2024-12-30 12:55:00|21.57|19.37|21.42|19.22|21.63|19.43|21.29|19.09|0
1735563600000|2024-12-30 13:00:00|21.45|19.25|21.36|19.16|21.49|19.29|21.25|19.05|0
1735563900000|2024-12-30 13:05:00|21.38|19.18|21.59|19.39|21.62|19.42|21.36|19.16|0
1735564200000|2024-12-30 13:10:00|21.56|19.36|21.7|19.5|21.81|19.61|21.56|19.36|0
1735564500000|2024-12-30 13:15:00|21.71|19.51|20.39|18.19|21.78|19.58|19.84|17.64|0
1735564800000|2024-12-30 13:20:00|20.4|18.2|20.42|18.22|20.6|18.4|20.36|18.16|0
1735565100000|2024-12-30 13:25:00|20.41|18.21|20.65|18.45|20.69|18.49|20.41|18.21|0
1735565400000|2024-12-30 13:30:00|20.64|18.44|20.77|18.57|20.77|18.57|20.49|18.29|0
1735565700000|2024-12-30 13:35:00|20.74|18.54|21.33|19.13|21.49|19.29|20.74|18.54|0
1735566000000|2024-12-30 13:40:00|21.39|19.19|21.29|19.09|21.45|19.25|20.5|18.3|0
1735566300000|2024-12-30 13:45:00|21.26|19.06|21.35|19.15|21.52|19.32|21.22|19.02|0
1735566600000|2024-12-30 13:50:00|21.36|19.16|21.66|19.46|21.71|19.51|21.24|19.04|0
1735566900000|2024-12-30 13:55:00|21.65|19.45|21.74|19.54|22|19.8|21.63|19.43|0
1735567200000|2024-12-30 14:00:00|21.75|19.55|21.58|19.38|21.93|19.73|21.5|19.3|0
1735567500000|2024-12-30 14:05:00|21.6|19.4|21.97|19.77|22.01|19.81|21.17|18.97|0
1735567800000|2024-12-30 14:10:00|22.01|19.81|21.82|19.62|22.12|19.92|21.7|19.5|0
1735568100000|2024-12-30 14:15:00|21.8|19.6|21.8|19.6|22.24|20.04|21.76|19.56|0
1735568400000|2024-12-30 14:20:00|21.79|19.59|22.09|19.89|22.16|19.96|21.73|19.53|0
1735568700000|2024-12-30 14:25:00|22.14|19.94|21.9|19.7|22.14|19.94|21.77|19.57|0
1735569000000|2024-12-30 14:30:00|21.92|19.72|22.54|20.34|22.81|20.61|21.87|19.67|0
1735569300000|2024-12-30 14:35:00|22.41|20.21|22.98|20.78|23.45|21.25|22.35|20.15|0
1735569600000|2024-12-30 14:40:00|22.99|20.79|23.19|20.99|23.52|21.32|22.78|20.58|0
1735569900000|2024-12-30 14:45:00|23.3|21.1|23.38|21.18|23.72|21.52|23.3|21.1|0
1735570200000|2024-12-30 14:50:00|23.41|21.21|23.26|21.06|23.51|21.31|22.94|20.74|0
1735570500000|2024-12-30 14:55:00|23.28|21.08|23.87|21.67|23.87|21.67|23.12|20.92|0
1735570800000|2024-12-30 15:00:00|23.93|21.73|24|21.8|24.25|22.05|23.2|21|0
1735571100000|2024-12-30 15:05:00|23.9|21.7|23.93|21.73|24.09|21.89|23.64|21.44|0
1735571400000|2024-12-30 15:10:00|23.86|21.66|22.75|20.55|24|21.8|22.71|20.51|0
1735571700000|2024-12-30 15:15:00|22.77|20.57|23.58|21.38|23.58|21.38|22.77|20.57|0
1735572000000|2024-12-30 15:20:00|23.54|21.34|23.97|21.77|24.06|21.86|23.37|21.17|0
1735572300000|2024-12-30 15:25:00|23.98|21.78|24.11|21.91|24.11|21.91|23.27|21.07|0
1735572600000|2024-12-30 15:30:00|24.13|21.93|23.68|21.48|24.16|21.96|23.63|21.43|0
1735572900000|2024-12-30 15:35:00|23.76|21.56|22.61|20.41|23.89|21.69|22.56|20.36|0
1735573200000|2024-12-30 15:40:00|22.72|20.52|22.23|20.03|23.48|21.28|22.11|19.91|0
1735573500000|2024-12-30 15:45:00|22.24|20.04|23|20.8|23.17|20.97|21.79|19.59|0
1735573800000|2024-12-30 15:50:00|22.88|20.68|22.68|20.48|23.05|20.85|22.65|20.45|0
1735574100000|2024-12-30 15:55:00|22.7|20.5|21.98|19.78|22.7|20.5|21.98|19.78|0
1735574400000|2024-12-30 16:00:00|22.03|19.83|21.76|19.56|22.25|20.05|21.69|19.49|0
1735574700000|2024-12-30 16:05:00|21.72|19.52|21.28|19.08|21.72|19.52|21.28|19.08|0
1735575000000|2024-12-30 16:10:00|21.29|19.09|21.43|19.23|21.56|19.36|21.26|19.06|0
1735575300000|2024-12-30 16:15:00|21.45|19.25|20.09|17.89|21.48|19.28|20.03|17.83|0
1735575600000|2024-12-30 16:20:00|20.11|17.91|20.44|18.24|20.5|18.3|19.97|17.77|0
1735575900000|2024-12-30 16:25:00|20.45|18.25|20.38|18.18|20.75|18.55|20.27|18.07|0
1735576200000|2024-12-30 16:30:00|20.35|18.15|19.94|17.74|20.35|18.15|19.88|17.68|0
1735576500000|2024-12-30 16:35:00|19.92|17.72|19.7|17.5|19.98|17.78|19.7|17.5|0
1735576800000|2024-12-30 16:40:00|19.72|17.52|19.3|17.12|20.05|17.85|19.27|17.09|0
1735577100000|2024-12-30 16:45:00|19.35|17.16|20.12|17.92|20.15|17.95|19.34|17.15|0
1735577400000|2024-12-30 16:50:00|20.11|17.91|19.78|17.58|20.14|17.94|19.72|17.52|0
1735577700000|2024-12-30 16:55:00|19.75|17.55|19.48|17.28|19.79|17.59|19.4|17.2|0
1735578000000|2024-12-30 17:00:00|19.5|17.3|19.3|17.11|19.82|17.62|19.11|16.95|0
1735578300000|2024-12-30 17:05:00|19.31|17.13|19.43|17.23|19.61|17.41|19.22|17.04|0
1735578600000|2024-12-30 17:10:00|19.42|17.22|19.29|17.11|19.42|17.22|19.05|16.89|0
1735578900000|2024-12-30 17:15:00|19.31|17.12|19.14|16.97|19.34|17.15|19.14|16.97|0
1735579200000|2024-12-30 17:20:00|19.12|16.96|18.91|16.77|19.17|17|18.8|16.67|0
1735579500000|2024-12-30 17:25:00|18.88|16.74|18.82|16.69|19.05|16.89|18.76|16.64|0
1735579800000|2024-12-30 17:30:00|18.8|16.67|18.88|16.74|19.37|17.18|18.68|16.57|0
1735580100000|2024-12-30 17:35:00|18.86|16.73|18.96|16.81|19.09|16.93|18.85|16.71|0
1735580400000|2024-12-30 17:40:00|18.95|16.8|18.86|16.72|19.21|17.03|18.84|16.71|0
1735580700000|2024-12-30 17:45:00|18.9|16.76|18.47|16.38|18.92|16.78|18.43|16.34|0
1735581000000|2024-12-30 17:50:00|18.44|16.35|19.48|17.28|19.49|17.29|18.4|16.31|0
1735581300000|2024-12-30 17:55:00|19.49|17.29|18.91|16.77|20|17.8|18.7|16.59|0
1735581600000|2024-12-30 18:00:00|18.94|16.79|19.32|17.13|19.4|17.21|18.94|16.79|0
1735581900000|2024-12-30 18:05:00|19.31|17.08|19.08|16.92|19.49|17.29|19.05|16.9|0
1735582200000|2024-12-30 18:10:00|19.1|16.94|18.42|16.33|19.21|17.03|18.3|16.23|0
1735582500000|2024-12-30 18:15:00|18.41|16.32|18.62|16.51|18.76|16.63|18.26|16.19|0
1735582800000|2024-12-30 18:20:00|18.67|16.56|18.98|16.83|18.99|16.84|18.52|16.42|0
1735583100000|2024-12-30 18:25:00|19.01|16.86|18.77|16.64|19.53|17.33|18.63|16.52|0
1735583400000|2024-12-30 18:30:00|18.86|16.72|18.44|16.35|18.9|16.76|18.42|16.34|0
1735583700000|2024-12-30 18:35:00|18.45|16.36|18.6|16.49|18.85|16.72|18.29|16.22|0
1735584000000|2024-12-30 18:40:00|18.58|16.48|18.41|16.32|18.69|16.57|18.29|16.22|0
1735584300000|2024-12-30 18:45:00|18.4|16.31|18.4|16.32|18.45|16.36|18.22|16.15|0
1735584600000|2024-12-30 18:50:00|18.37|16.29|18.33|16.25|18.58|16.48|18.29|16.22|0
1735584900000|2024-12-30 18:55:00|18.34|16.27|18.44|16.36|18.53|16.44|18.27|16.2|0
1735585200000|2024-12-30 19:00:00|18.43|16.34|18.37|16.29|18.73|16.61|18.19|16.13|0
1735585500000|2024-12-30 19:05:00|18.36|16.28|18.43|16.34|18.77|16.65|18.2|16.14|0
1735585800000|2024-12-30 19:10:00|18.4|16.32|18.77|16.65|18.98|16.83|18.36|16.28|0
1735586100000|2024-12-30 19:15:00|18.76|16.63|18.84|16.7|18.86|16.72|18.58|16.47|0
1735586400000|2024-12-30 19:20:00|18.83|16.71|18.92|16.78|19.22|17.05|18.83|16.7|0
1735586700000|2024-12-30 19:25:00|18.93|16.79|18.68|16.56|18.97|16.82|18.56|16.46|0
1735587000000|2024-12-30 19:30:00|18.66|16.55|18.63|16.52|18.69|16.58|18.34|16.26|0
1735587300000|2024-12-30 19:35:00|18.61|16.51|18.61|16.51|18.75|16.63|18.53|16.43|0
1735587600000|2024-12-30 19:40:00|18.57|16.47|18.55|16.45|18.64|16.53|18.36|16.28|0
1735587900000|2024-12-30 19:45:00|18.57|16.47|18.43|16.35|18.58|16.48|18.29|16.22|0
1735588200000|2024-12-30 19:50:00|18.48|16.38|18.36|16.28|18.54|16.44|18.27|16.2|0
1735588500000|2024-12-30 19:55:00|18.39|16.3|18.33|16.25|18.43|16.34|18.19|16.14|0
1735588800000|2024-12-30 20:00:00|18.44|16.36|18.63|16.52|18.63|16.52|18.3|16.22|0
1735589100000|2024-12-30 20:05:00|18.62|16.51|18.53|16.43|18.78|16.66|18.48|16.39|0
1735589400000|2024-12-30 20:10:00|18.54|16.44|18.07|16.02|18.56|16.46|17.98|15.94|0
1735589700000|2024-12-30 20:15:00|18.1|16.05|17.92|15.89|18.18|16.12|17.88|15.85|0
1735590000000|2024-12-30 20:20:00|17.95|15.92|18.08|16.03|18.11|16.06|17.93|15.9|0
1735590300000|2024-12-30 20:25:00|18.09|16.04|18.85|16.72|18.85|16.72|18.03|15.99|0
1735590600000|2024-12-30 20:30:00|18.77|16.65|18.94|16.79|19.01|16.86|18.29|16.22|0
1735590900000|2024-12-30 20:35:00|18.86|16.73|18.94|16.79|19.06|16.9|18.85|16.71|0
1735591200000|2024-12-30 20:40:00|18.92|16.78|18.74|16.62|18.98|16.83|18.56|16.46|0
1735591500000|2024-12-30 20:45:00|18.76|16.64|18.56|16.46|18.83|16.7|18.41|16.33|0
1735591800000|2024-12-30 20:50:00|18.68|16.56|18.8|16.67|18.8|16.67|18.26|16.19|0
1735592100000|2024-12-30 20:55:00|18.89|16.75|19.64|17.44|19.71|17.51|18.71|16.59|0
1735592400000|2024-12-30 21:00:00|19.73|17.53|19.82|17.62|20.1|17.9|19.73|17.53|0
1735592700000|2024-12-30 21:05:00|19.86|17.66|19.99|17.79|20.18|17.98|18.98|16.83|0
1735593000000|2024-12-30 21:10:00|19.96|17.76|19.78|17.58|20.05|17.85|19.76|17.56|0
1735593300000|2024-12-30 21:15:00|19.8|17.56|19.91|17.65|19.97|17.71|19.77|17.53|0
1735593600000|2024-12-30 21:20:00|19.92|17.66|19.84|17.6|19.92|17.66|19.81|17.57|0
1735593900000|2024-12-30 21:25:00|19.83|17.58|19.75|17.51|19.89|17.64|19.73|17.5|0
1735594200000|2024-12-30 21:30:00|19.73|17.5|19.9|17.65|19.98|17.72|19.73|17.5|0
1735594500000|2024-12-30 21:35:00|19.92|17.66|19.84|17.59|19.95|17.69|19.81|17.56|0
1735594800000|2024-12-30 21:40:00|19.85|17.61|19.82|17.58|19.87|17.62|19.8|17.56|0
1735595100000|2024-12-30 21:45:00|19.8|17.56|19.75|17.52|19.82|17.58|19.72|17.49|0
1735595400000|2024-12-30 21:50:00|19.74|17.5|19.75|17.52|19.82|17.57|19.72|17.49|0
1735595700000|2024-12-30 21:55:00|19.74|17.5|19.82|17.58|19.89|17.64|19.73|17.5|0
1735596000000|2024-12-30 22:00:00|19.86|17.61|19.84|17.59|19.86|17.61|19.84|17.59|0
1735596300000|2024-12-30 22:05:00|19.86|17.6|19.85|17.6|19.89|17.64|19.85|17.59|0
1735596600000|2024-12-30 22:10:00|19.84|17.61|19.86|17.61|19.86|17.61|19.84|17.6|0
1735596900000|2024-12-30 22:15:00|19.85|17.59|19.86|17.61|19.86|17.61|19.83|17.58|0
1735597200000|2024-12-30 22:20:00|19.85|17.6|19.85|17.6|19.85|17.6|19.85|17.6|0
1735597500000|2024-12-30 22:25:00|19.86|17.61|19.87|17.62|19.87|17.62|19.86|17.61|0
1735598100000|2024-12-30 22:35:00|19.88|17.63|19.9|17.65|19.91|17.65|19.88|17.63|0
1735598400000|2024-12-30 22:40:00|19.91|17.66|19.92|17.66|19.92|17.66|19.91|17.66|0
1735598700000|2024-12-30 22:45:00|19.91|17.65|19.91|17.65|19.92|17.66|19.91|17.65|0
1735599000000|2024-12-30 22:50:00|19.9|17.66|19.9|17.65|19.92|17.66|19.9|17.64|0
1735599300000|2024-12-30 22:55:00|19.88|17.63|19.89|17.64|19.9|17.65|19.88|17.63|0
1735599600000|2024-12-30 23:00:00|19.9|17.65|19.92|17.66|19.97|17.71|19.81|17.57|0
1735599900000|2024-12-30 23:05:00|19.93|17.67|20.19|17.9|20.38|18.07|19.93|17.67|0
1735600200000|2024-12-30 23:10:00|20.23|17.91|20.22|17.93|20.28|17.99|20.17|17.88|0
1735600500000|2024-12-30 23:15:00|20.21|17.92|20.02|17.76|20.22|17.93|19.95|17.69|0
1735600800000|2024-12-30 23:20:00|19.99|17.73|19.99|17.73|20.05|17.78|19.96|17.7|0
1735601100000|2024-12-30 23:25:00|19.97|17.71|20|17.74|20.07|17.79|19.97|17.71|0
1735601400000|2024-12-30 23:30:00|19.99|17.73|19.93|17.67|20|17.74|19.92|17.67|0
1735601700000|2024-12-30 23:35:00|19.92|17.66|19.87|17.62|19.93|17.67|19.82|17.58|0
1735602000000|2024-12-30 23:40:00|19.86|17.61|19.89|17.64|19.89|17.64|19.82|17.58|0
1735602300000|2024-12-30 23:45:00|19.9|17.65|19.93|17.67|19.97|17.71|19.87|17.62|0
1735602600000|2024-12-30 23:50:00|19.9|17.65|19.9|17.64|19.91|17.66|19.85|17.6|0
1735602900000|2024-12-30 23:55:00|19.91|17.66|19.85|17.6|19.93|17.67|19.82|17.57|0
1735603200000|2024-12-31 00:00:00|19.83|17.59|19.77|17.53|19.83|17.59|19.74|17.5|0
1735603500000|2024-12-31 00:05:00|19.75|17.54|19.86|17.61|19.86|17.61|19.75|17.51|0
1735603800000|2024-12-31 00:10:00|19.85|17.6|19.79|17.55|19.87|17.62|19.79|17.55|0
1735604100000|2024-12-31 00:15:00|19.81|17.57|19.85|17.6|19.86|17.61|19.76|17.52|0
1735604400000|2024-12-31 00:20:00|19.89|17.64|20.28|17.4|20.28|17.71|19.86|17.39|0
1735604700000|2024-12-31 00:25:00|20.26|17.38|20.29|17.41|20.3|17.42|20.25|17.37|0
1735605000000|2024-12-31 00:30:00|20.3|17.42|20.45|17.57|20.48|17.6|20.3|17.42|0
1735605300000|2024-12-31 00:35:00|20.44|17.56|20.39|17.51|20.49|17.61|20.35|17.47|0
1735605600000|2024-12-31 00:40:00|20.38|17.5|20.4|17.52|20.43|17.55|20.3|17.42|0
1735605900000|2024-12-31 00:45:00|20.43|17.55|20.36|17.48|20.43|17.55|20.31|17.43|0
1735606200000|2024-12-31 00:50:00|20.35|17.47|20.31|17.43|20.37|17.49|20.28|17.4|0
1735606500000|2024-12-31 00:55:00|20.32|17.44|20.42|17.54|20.47|17.59|20.31|17.43|0
1735606800000|2024-12-31 01:00:00|20.41|17.53|20.35|17.47|20.43|17.55|20.31|17.43|0
1735607100000|2024-12-31 01:05:00|20.34|17.46|20.26|17.38|20.34|17.46|20.21|17.33|0
1735607400000|2024-12-31 01:10:00|20.27|17.39|20.13|17.25|20.27|17.39|20.12|17.24|0
1735607700000|2024-12-31 01:15:00|20.12|17.24|20.05|17.17|20.14|17.26|20.03|17.15|0
1735608000000|2024-12-31 01:20:00|20.04|17.16|20.02|17.14|20.05|17.17|19.96|17.08|0
1735608300000|2024-12-31 01:25:00|20|17.12|20.07|17.19|20.07|17.19|19.99|17.11|0
1735608600000|2024-12-31 01:30:00|19.95|17.31|19.77|17.13|19.95|17.31|19.76|17.12|0
1735608900000|2024-12-31 01:35:00|19.78|17.14|19.77|17.13|19.79|17.15|19.67|17.03|0
1735609200000|2024-12-31 01:40:00|19.79|17.15|19.7|17.06|19.79|17.15|19.7|17.06|0
1735609500000|2024-12-31 01:45:00|19.71|17.07|19.57|16.93|19.71|17.07|19.57|16.93|0
1735609800000|2024-12-31 01:50:00|19.56|16.92|19.72|17.08|19.72|17.08|19.56|16.92|0
1735610100000|2024-12-31 01:55:00|19.74|17.1|19.63|16.99|19.74|17.1|19.6|16.96|0
1735610400000|2024-12-31 02:00:00|19.62|16.98|19.62|16.98|19.63|16.99|19.6|16.96|0
1735610700000|2024-12-31 02:05:00|19.63|16.99|19.48|16.84|19.63|16.99|19.47|16.83|0
1735611000000|2024-12-31 02:10:00|19.47|16.83|19.42|16.78|19.5|16.86|19.41|16.77|0
1735611300000|2024-12-31 02:15:00|19.41|16.77|19.34|16.7|19.41|16.77|19.28|16.64|0
1735611600000|2024-12-31 02:20:00|19.35|16.71|19.43|16.79|19.44|16.8|19.31|16.67|0
1735611900000|2024-12-31 02:25:00|19.45|16.81|19.36|16.72|19.45|16.81|19.36|16.72|0
1735612200000|2024-12-31 02:30:00|19.37|16.73|19.31|16.67|19.38|16.74|19.23|16.59|0
1735612500000|2024-12-31 02:35:00|19.32|16.68|19.26|16.62|19.32|16.68|19.23|16.59|0
1735612800000|2024-12-31 02:40:00|19.27|16.63|19.27|16.63|19.33|16.69|19.26|16.62|0
1735613100000|2024-12-31 02:45:00|19.28|16.64|19.35|16.71|19.35|16.71|19.25|16.61|0
1735613400000|2024-12-31 02:50:00|19.34|16.7|19.38|16.74|19.42|16.78|19.31|16.67|0
1735613700000|2024-12-31 02:55:00|19.4|16.76|19.61|16.97|19.66|17.02|19.38|16.74|0
1735614000000|2024-12-31 03:00:00|19.62|16.98|19.74|17.1|19.83|17.19|19.6|16.96|0
1735614300000|2024-12-31 03:05:00|19.73|17.09|19.78|17.14|19.78|17.14|19.68|17.04|0
1735614600000|2024-12-31 03:10:00|19.77|17.13|19.81|17.17|19.82|17.18|19.71|17.07|0
1735614900000|2024-12-31 03:15:00|19.83|17.19|19.74|17.1|19.83|17.19|19.69|17.05|0
1735615200000|2024-12-31 03:20:00|19.72|17.08|19.74|17.1|19.74|17.1|19.67|17.03|0
1735615500000|2024-12-31 03:25:00|19.75|17.11|19.63|16.99|19.75|17.11|19.61|16.97|0
1735615800000|2024-12-31 03:30:00|19.62|16.98|19.59|16.95|19.62|16.98|19.55|16.91|0
1735616100000|2024-12-31 03:35:00|19.61|16.97|19.77|17.13|19.81|17.17|19.61|16.97|0
1735616400000|2024-12-31 03:40:00|19.74|17.1|19.94|17.3|19.98|17.34|19.74|17.1|0
1735616700000|2024-12-31 03:45:00|19.93|17.29|19.9|17.26|19.99|17.35|19.85|17.21|0
1735617000000|2024-12-31 03:50:00|19.92|17.28|19.8|17.16|19.92|17.28|19.78|17.14|0
1735617300000|2024-12-31 03:55:00|19.78|17.14|19.78|17.14|19.78|17.14|19.71|17.07|0
1735617600000|2024-12-31 04:00:00|19.77|17.13|19.88|17.24|19.88|17.24|19.74|17.1|0
1735617900000|2024-12-31 04:05:00|19.94|17.3|19.87|17.23|19.94|17.3|19.8|17.16|0
1735618200000|2024-12-31 04:10:00|19.85|17.21|19.91|17.27|19.91|17.27|19.82|17.18|0
1735618500000|2024-12-31 04:15:00|19.94|17.3|20.09|17.45|20.1|17.46|19.91|17.27|0
1735618800000|2024-12-31 04:20:00|20.08|17.44|20.07|17.43|20.09|17.45|20.01|17.37|0
1735619100000|2024-12-31 04:25:00|20.09|17.45|20.04|17.4|20.09|17.45|19.96|17.32|0
1735619400000|2024-12-31 04:30:00|20.05|17.41|19.96|17.32|20.06|17.42|19.96|17.32|0
1735619700000|2024-12-31 04:35:00|19.98|17.34|20.07|17.43|20.13|17.49|19.98|17.34|0
1735620000000|2024-12-31 04:40:00|20.06|17.42|20.14|17.5|20.15|17.51|20.06|17.42|0
1735620300000|2024-12-31 04:45:00|20.12|17.48|19.98|17.34|20.12|17.48|19.98|17.34|0
1735620600000|2024-12-31 04:50:00|19.99|17.35|20.02|17.38|20.14|17.5|19.93|17.29|0
1735620900000|2024-12-31 04:55:00|20.03|17.39|19.96|17.32|20.05|17.41|19.91|17.27|0
1735621200000|2024-12-31 05:00:00|19.97|17.33|19.95|17.31|20.02|17.38|19.92|17.28|0
1735621500000|2024-12-31 05:05:00|19.97|17.33|19.91|17.27|19.97|17.33|19.91|17.27|0
1735621800000|2024-12-31 05:10:00|19.92|17.28|19.97|17.33|20.02|17.38|19.92|17.28|0
1735622100000|2024-12-31 05:15:00|19.98|17.34|20.02|17.38|20.02|17.38|19.96|17.32|0
1735622400000|2024-12-31 05:20:00|20.01|17.37|19.87|17.23|20.02|17.38|19.87|17.23|0
1735622700000|2024-12-31 05:25:00|19.88|17.24|19.96|17.32|19.96|17.32|19.87|17.23|0
1735623000000|2024-12-31 05:30:00|19.97|17.33|20.05|17.41|20.1|17.46|19.94|17.3|0
1735623300000|2024-12-31 05:35:00|20.03|17.39|20.07|17.43|20.12|17.48|20|17.36|0
1735623600000|2024-12-31 05:40:00|20.09|17.45|20.11|17.47|20.12|17.48|19.97|17.33|0
1735623900000|2024-12-31 05:45:00|20.1|17.46|20|17.36|20.12|17.48|20|17.36|0
1735624200000|2024-12-31 05:50:00|20.01|17.37|19.92|17.28|20.01|17.37|19.91|17.27|0
1735624500000|2024-12-31 05:55:00|19.93|17.29|19.89|17.25|19.98|17.34|19.87|17.23|0
1735624800000|2024-12-31 06:00:00|19.9|17.26|20.02|17.38|20.04|17.4|19.9|17.26|0
1735625100000|2024-12-31 06:05:00|20.03|17.39|20.16|17.52|20.22|17.58|20.02|17.38|0
1735625400000|2024-12-31 06:10:00|20.15|17.51|19.89|17.69|20.15|17.7|19.86|17.47|0
1735625700000|2024-12-31 06:15:00|19.9|17.7|19.8|17.6|19.9|17.7|19.77|17.57|0
1735626000000|2024-12-31 06:20:00|19.77|17.57|19.84|17.64|19.85|17.65|19.76|17.56|0
1735626300000|2024-12-31 06:25:00|19.82|17.62|19.83|17.63|19.85|17.65|19.79|17.59|0
1735626600000|2024-12-31 06:30:00|19.82|17.62|19.96|17.76|19.96|17.76|19.81|17.61|0
1735626900000|2024-12-31 06:35:00|19.95|17.75|19.97|17.77|20.01|17.81|19.94|17.74|0
1735627200000|2024-12-31 06:40:00|19.96|17.76|20.09|17.89|20.12|17.92|19.95|17.75|0
1735627500000|2024-12-31 06:45:00|20.06|17.86|19.92|17.72|20.06|17.86|19.92|17.72|0
1735627800000|2024-12-31 06:50:00|19.9|17.7|19.89|17.69|19.94|17.74|19.86|17.66|0
1735628100000|2024-12-31 06:55:00|19.88|17.68|19.93|17.73|19.93|17.73|19.83|17.63|0
1735628400000|2024-12-31 07:00:00|19.9|17.7|19.87|17.67|19.96|17.76|19.82|17.62|0
1735628700000|2024-12-31 07:05:00|19.85|17.65|19.82|17.62|19.91|17.71|19.79|17.59|0
1735629000000|2024-12-31 07:10:00|19.83|17.63|19.61|17.41|19.85|17.65|19.61|17.41|0
1735629300000|2024-12-31 07:15:00|19.6|17.4|19.69|17.49|19.75|17.55|19.59|17.39|0
1735629600000|2024-12-31 07:20:00|19.7|17.5|19.59|17.39|19.73|17.53|19.58|17.38|0
1735629900000|2024-12-31 07:25:00|19.58|17.38|19.78|17.58|19.79|17.59|19.58|17.38|0
1735630200000|2024-12-31 07:30:00|19.79|17.59|19.9|17.7|20|17.8|19.77|17.57|0
1735630500000|2024-12-31 07:35:00|19.91|17.71|19.74|17.54|19.92|17.72|19.72|17.52|0
1735630800000|2024-12-31 07:40:00|19.73|17.53|19.72|17.52|19.75|17.55|19.59|17.39|0
1735631100000|2024-12-31 07:45:00|19.75|17.55|19.69|17.49|19.77|17.57|19.64|17.44|0
1735631400000|2024-12-31 07:50:00|19.68|17.48|19.68|17.48|19.73|17.53|19.64|17.44|0
1735631700000|2024-12-31 07:55:00|19.7|17.5|19.75|17.55|19.82|17.62|19.69|17.49|0
1735632000000|2024-12-31 08:00:00|19.7|17.5|19.71|17.51|19.8|17.6|19.64|17.44|0
1735632300000|2024-12-31 08:05:00|19.77|17.57|19.64|17.44|19.8|17.6|19.63|17.43|0
1735632600000|2024-12-31 08:10:00|19.62|17.42|19.86|17.66|19.92|17.72|19.61|17.41|0
1735632900000|2024-12-31 08:15:00|19.84|17.64|19.95|17.75|20.02|17.82|19.84|17.64|0
1735633200000|2024-12-31 08:20:00|19.94|17.74|19.96|17.76|20.02|17.82|19.86|17.66|0
1735633500000|2024-12-31 08:25:00|19.97|17.77|19.93|17.73|20.04|17.84|19.92|17.72|0
1735633800000|2024-12-31 08:30:00|19.95|17.75|19.71|17.51|19.97|17.77|19.66|17.46|0
1735634100000|2024-12-31 08:35:00|19.75|17.55|19.8|17.6|19.84|17.64|19.72|17.52|0
1735634400000|2024-12-31 08:40:00|19.81|17.61|19.83|17.63|19.89|17.69|19.76|17.56|0
1735634700000|2024-12-31 08:45:00|19.82|17.62|19.91|17.71|19.94|17.74|19.82|17.62|0
1735635000000|2024-12-31 08:50:00|19.9|17.7|19.72|17.52|19.91|17.71|19.72|17.52|0
1735635300000|2024-12-31 08:55:00|19.73|17.53|19.78|17.58|19.81|17.61|19.71|17.51|0
1735635600000|2024-12-31 09:00:00|19.8|17.6|19.72|17.52|19.87|17.67|19.65|17.45|0
1735635900000|2024-12-31 09:05:00|19.74|17.54|19.38|17.18|19.76|17.56|19.36|17.17|0
1735636200000|2024-12-31 09:10:00|19.43|17.23|18.86|16.72|19.43|17.23|18.83|16.7|0
1735636500000|2024-12-31 09:15:00|18.93|16.79|18.94|16.79|18.98|16.84|18.85|16.72|0
1735636800000|2024-12-31 09:20:00|18.95|16.8|18.67|16.56|18.98|16.83|18.66|16.55|0
1735637100000|2024-12-31 09:25:00|18.66|16.55|18.55|16.45|18.7|16.58|18.54|16.44|0
1735637400000|2024-12-31 09:30:00|18.57|16.46|18.65|16.54|18.67|16.56|18.55|16.45|0
1735637700000|2024-12-31 09:35:00|18.64|16.53|18.53|16.43|18.75|16.63|18.47|16.38|0
1735638000000|2024-12-31 09:40:00|18.55|16.45|18.02|15.98|18.57|16.47|17.99|15.96|0
1735638300000|2024-12-31 09:45:00|18.03|15.99|18.05|16.01|18.11|16.06|17.98|15.95|0
1735638600000|2024-12-31 09:50:00|18.06|16.02|18.07|16.02|18.17|16.11|18.02|15.98|0
1735638900000|2024-12-31 09:55:00|18.08|16.03|18.12|16.07|18.16|16.11|18.05|16|0
1735639200000|2024-12-31 10:00:00|18.13|16.08|18.16|16.11|18.23|16.17|18.13|16.08|0
1735639500000|2024-12-31 10:05:00|18.17|16.1|18.12|16.06|18.23|16.17|18.09|16.04|0
1735639800000|2024-12-31 10:10:00|18.13|16.07|18.2|16.14|18.23|16.17|18.11|16.06|0
1735640100000|2024-12-31 10:15:00|18.22|16.15|18.2|16.14|18.23|16.17|18.19|16.13|0
1735640400000|2024-12-31 10:20:00|18.18|16.13|18.1|16.05|18.18|16.13|18.1|16.05|0
1735640700000|2024-12-31 10:25:00|18.08|16.03|18.18|16.12|18.23|16.16|18.05|16.01|0
1735641000000|2024-12-31 10:30:00|18.2|16.14|18.18|16.12|18.23|16.16|18.16|16.1|0
1735641300000|2024-12-31 10:35:00|18.19|16.13|18.03|15.99|18.19|16.13|18.02|15.98|0
1735641600000|2024-12-31 10:40:00|18.02|15.98|18.07|16.03|18.1|16.05|18.02|15.98|0
1735641900000|2024-12-31 10:45:00|18.06|16.01|17.93|15.9|18.09|16.04|17.9|15.87|0
1735642200000|2024-12-31 10:50:00|17.94|15.91|17.94|15.91|17.95|15.92|17.82|15.81|0
1735642500000|2024-12-31 10:55:00|17.92|15.9|18|15.96|18.01|15.97|17.9|15.87|0
1735642800000|2024-12-31 11:00:00|17.95|15.92|17.88|15.85|17.97|15.93|17.86|15.84|0
1735643100000|2024-12-31 11:05:00|17.86|15.84|17.8|15.79|17.9|15.87|17.8|15.79|0
1735643400000|2024-12-31 11:10:00|17.79|15.78|18|15.97|18.01|15.97|17.79|15.78|0
1735643700000|2024-12-31 11:15:00|17.99|15.95|18.09|16.04|18.11|16.06|17.95|15.91|0
1735644000000|2024-12-31 11:20:00|18.11|16.06|18.07|16.03|18.16|16.11|18.02|15.98|0
1735644300000|2024-12-31 11:25:00|18.09|16.04|18.04|16|18.1|16.05|18.01|15.97|0
1735644600000|2024-12-31 11:30:00|18.03|15.99|18.03|15.99|18.06|16.01|18|15.96|0
1735644900000|2024-12-31 11:35:00|18.04|16|17.95|15.92|18.04|16|17.91|15.88|0
1735645200000|2024-12-31 11:40:00|17.96|15.93|17.93|15.9|18.02|15.98|17.86|15.84|0
1735645500000|2024-12-31 11:45:00|17.94|15.91|17.88|15.85|17.96|15.92|17.88|15.85|0
1735645800000|2024-12-31 11:50:00|17.89|15.87|17.9|15.88|17.92|15.89|17.85|15.83|0
1735646100000|2024-12-31 11:55:00|17.89|15.87|17.89|15.86|17.92|15.9|17.88|15.86|0
1735646400000|2024-12-31 12:00:00|17.9|15.87|17.86|15.83|17.91|15.89|17.81|15.8|0
1735646700000|2024-12-31 12:05:00|17.85|15.82|17.65|15.65|17.86|15.82|17.6|15.6|0
1735647000000|2024-12-31 12:10:00|17.64|15.64|17.75|15.74|17.78|15.77|17.64|15.64|0
1735647300000|2024-12-31 12:15:00|17.74|15.73|17.75|15.74|17.77|15.75|17.74|15.73|0
1735647600000|2024-12-31 12:20:00|17.76|15.75|17.73|15.73|17.76|15.75|17.73|15.73|0
1735647900000|2024-12-31 12:25:00|17.75|15.74|17.7|15.69|17.76|15.75|17.65|15.65|0
1735648200000|2024-12-31 12:30:00|17.69|15.7|17.76|15.75|17.76|15.75|17.69|15.7|0
1735648500000|2024-12-31 12:35:00|17.77|15.76|17.9|15.88|17.9|15.88|17.77|15.76|0
1735648800000|2024-12-31 12:40:00|17.87|15.85|17.8|15.78|17.87|15.85|17.77|15.76|0
1735649100000|2024-12-31 12:45:00|17.83|15.81|18.04|16|18.04|16|17.81|15.8|0
1735649400000|2024-12-31 12:50:00|18.06|16.01|18.04|16|18.07|16.03|17.98|15.95|0
1735649700000|2024-12-31 12:55:00|18.03|15.99|18.23|16.17|18.28|16.21|18.03|15.99|0
1735650000000|2024-12-31 13:00:00|18.25|16.18|18.27|16.2|18.36|16.28|18.2|16.14|0
1735650300000|2024-12-31 13:05:00|18.26|16.19|18.3|16.23|18.47|16.38|18.26|16.19|0
1735650600000|2024-12-31 13:10:00|18.29|16.22|18.06|16.02|18.29|16.22|18.04|15.99|0
1735650900000|2024-12-31 13:15:00|18.05|16.01|18.06|16.02|18.08|16.03|17.96|15.93|0
1735651200000|2024-12-31 13:20:00|18.08|16.03|18.08|16.03|18.31|16.24|18.08|16.03|0
1735651500000|2024-12-31 13:25:00|18.07|16.02|18.07|16.03|18.21|16.15|18.03|15.99|0
1735651800000|2024-12-31 13:30:00|18.08|16.04|17.9|15.88|18.14|16.09|17.84|15.82|0
1735652100000|2024-12-31 13:35:00|17.91|15.87|17.82|15.81|17.93|15.9|17.81|15.79|0
1735652400000|2024-12-31 13:40:00|17.84|15.82|17.92|15.89|17.95|15.92|17.76|15.75|0
1735652700000|2024-12-31 13:45:00|17.94|15.91|18.15|16.09|18.24|16.18|17.94|15.91|0
1735653000000|2024-12-31 13:50:00|18.14|16.03|18.1|16.05|18.21|16.15|18.05|16.01|0
1735653300000|2024-12-31 13:55:00|18.11|16.06|18.15|16.1|18.23|16.16|18.08|16.03|0
1735653600000|2024-12-31 14:00:00|18.17|16.12|18.3|16.23|18.34|16.27|18.16|16.11|0
1735653900000|2024-12-31 14:05:00|18.29|16.22|18.07|16.03|18.3|16.23|18.06|16.02|0
1735654200000|2024-12-31 14:10:00|18.09|16.04|17.97|15.94|18.16|16.11|17.9|15.87|0
1735654500000|2024-12-31 14:15:00|17.96|15.92|17.95|15.92|18.01|15.97|17.88|15.86|0
1735654800000|2024-12-31 14:20:00|17.94|15.91|17.89|15.87|17.98|15.95|17.85|15.83|0
1735655100000|2024-12-31 14:25:00|17.88|15.86|18.11|16.06|18.14|16.09|17.84|15.82|0
1735655400000|2024-12-31 14:30:00|18.13|16.07|18.42|16.33|19.11|16.94|17.95|15.92|0
1735655700000|2024-12-31 14:35:00|18.46|16.37|19.11|16.95|19.12|16.96|18.36|16.28|0
1735656000000|2024-12-31 14:40:00|19.19|17.01|19.06|16.9|19.38|17.19|18.95|16.81|0
1735656300000|2024-12-31 14:45:00|19.09|16.93|18.61|16.5|19.09|16.93|18.44|16.35|0
1735656600000|2024-12-31 14:50:00|18.58|16.47|18.94|16.79|19.28|17.1|18.58|16.47|0
1735656900000|2024-12-31 14:55:00|18.92|16.78|18.51|16.42|18.95|16.81|18.44|16.35|0
1735657200000|2024-12-31 15:00:00|18.63|16.52|18.6|16.49|18.68|16.56|18.16|16.1|0
1735657500000|2024-12-31 15:05:00|18.65|16.53|19.16|16.99|19.47|17.27|18.43|16.34|0
1735657800000|2024-12-31 15:10:00|19.19|17.02|18.69|16.57|19.3|17.12|18.67|16.56|0
1735658100000|2024-12-31 15:15:00|18.75|16.63|18.23|16.16|18.92|16.77|18.23|16.16|0
1735658400000|2024-12-31 15:20:00|18.25|16.19|17.9|15.88|18.96|16.82|17.74|15.73|0
1735658700000|2024-12-31 15:25:00|17.95|15.92|18.3|16.23|18.42|16.33|17.69|15.68|0
1735659000000|2024-12-31 15:30:00|18.28|16.21|18.79|16.66|18.84|16.7|17.99|15.95|0
1735659300000|2024-12-31 15:35:00|18.76|16.64|17.97|15.93|18.82|16.69|17.97|15.93|0
1735659600000|2024-12-31 15:40:00|17.98|15.95|18.44|16.35|18.47|16.38|17.92|15.89|0
1735659900000|2024-12-31 15:45:00|18.42|16.34|18.57|16.46|18.57|16.47|18.2|16.14|0
1735660200000|2024-12-31 15:50:00|18.56|16.47|18.18|16.12|18.57|16.47|18.09|16.05|0
1735660500000|2024-12-31 15:55:00|18.26|16.19|18.52|16.43|18.54|16.44|18.18|16.12|0
1735660800000|2024-12-31 16:00:00|18.46|16.37|19.19|17.02|19.32|17.13|18.46|16.37|0
1735661100000|2024-12-31 16:05:00|19.18|17.01|19.01|16.86|19.32|17.13|18.97|16.82|0
1735661400000|2024-12-31 16:10:00|18.96|16.81|18.97|16.83|19.32|17.13|18.92|16.77|0
1735661700000|2024-12-31 16:15:00|18.99|16.84|19.21|17.04|19.21|17.04|18.09|16.04|0
1735662000000|2024-12-31 16:20:00|19.23|17.05|19.23|17.05|19.43|17.23|18.95|16.8|0
1735662300000|2024-12-31 16:25:00|19.26|17.08|19.32|17.13|19.37|17.18|19.12|16.95|0
1735662600000|2024-12-31 16:30:00|19.37|17.17|19.4|17.2|19.56|17.36|19.3|17.12|0
1735662900000|2024-12-31 16:35:00|19.34|17.15|19.75|17.55|19.78|17.58|19.04|16.89|0
1735663200000|2024-12-31 16:40:00|19.76|17.56|19.37|17.18|19.79|17.59|19.31|17.12|0
1735663500000|2024-12-31 16:45:00|19.4|17.21|19.21|17.04|19.57|17.37|19.15|16.98|0
1735663800000|2024-12-31 16:50:00|19.23|17.05|19.51|17.31|19.71|17.51|19.07|16.91|0
1735664100000|2024-12-31 16:55:00|19.53|17.33|19.63|17.43|19.73|17.53|19.51|17.31|0
1735664400000|2024-12-31 17:00:00|19.64|17.44|19.67|17.47|20.04|17.84|19.61|17.41|0
1735664700000|2024-12-31 17:05:00|19.64|17.44|19.5|17.3|19.79|17.59|19.43|17.23|0
1735665000000|2024-12-31 17:10:00|19.49|17.29|19.74|17.54|19.93|17.73|19.4|17.2|0
1735665300000|2024-12-31 17:15:00|19.73|17.53|19.55|17.35|19.8|17.6|19.47|17.27|0
1735665600000|2024-12-31 17:20:00|19.53|17.33|19.88|17.68|19.96|17.76|19.09|16.93|0
1735665900000|2024-12-31 17:25:00|19.84|17.64|20.1|17.9|20.14|17.94|19.69|17.49|0
1735666200000|2024-12-31 17:30:00|20.11|17.91|20.28|18.08|20.46|18.26|20.03|17.83|0
1735666500000|2024-12-31 17:35:00|20.32|18.12|20.57|18.37|20.68|18.48|20.28|18.08|0
1735666800000|2024-12-31 17:40:00|20.59|18.39|20.46|18.26|20.68|18.48|20.32|18.12|0
1735667100000|2024-12-31 17:45:00|20.43|18.23|20.38|18.18|20.49|18.29|19.82|17.62|0
1735667400000|2024-12-31 17:50:00|20.35|18.15|19.84|17.64|20.39|18.19|19.82|17.62|0
1735667700000|2024-12-31 17:55:00|19.87|17.67|18.85|16.71|20.15|17.95|18.83|16.7|0
1735668000000|2024-12-31 18:00:00|18.91|16.77|19.12|16.96|19.44|17.24|18.91|16.77|0
1735668300000|2024-12-31 18:05:00|19.18|17.01|19.14|16.98|19.28|17.09|18.8|16.67|0
1735668600000|2024-12-31 18:10:00|19.1|16.93|19.47|17.27|19.63|17.43|19.1|16.93|0
1735668900000|2024-12-31 18:15:00|19.55|17.35|19.79|17.59|19.79|17.59|19.3|17.12|0
1735669200000|2024-12-31 18:20:00|19.8|17.6|19.62|17.42|20.46|18.26|19.61|17.41|0
1735669500000|2024-12-31 18:25:00|19.67|17.47|20.51|18.31|20.65|18.45|19.64|17.44|0
1735669800000|2024-12-31 18:30:00|20.55|18.35|20.21|18.01|20.55|18.35|20|17.8|0
1735670100000|2024-12-31 18:35:00|20.18|17.98|20.24|18.04|20.54|18.34|20.13|17.93|0
1735670400000|2024-12-31 18:40:00|20.19|17.99|20.01|17.81|20.49|18.29|19.91|17.71|0
1735670700000|2024-12-31 18:45:00|20|17.8|19.89|17.69|20.12|17.92|19.79|17.59|0
1735671000000|2024-12-31 18:50:00|19.83|17.63|20.04|17.84|20.1|17.9|19.63|17.43|0
1735671300000|2024-12-31 18:55:00|20.07|17.87|20.32|18.12|20.32|18.12|20.03|17.83|0
1735671600000|2024-12-31 19:00:00|20.35|18.15|20.62|18.42|20.82|18.62|20.14|17.94|0
1735671900000|2024-12-31 19:05:00|20.65|18.45|20.04|17.84|20.65|18.45|20.03|17.83|0
1735672200000|2024-12-31 19:10:00|20|17.8|19.78|17.58|20|17.8|19.69|17.49|0
1735672500000|2024-12-31 19:15:00|19.77|17.57|20.41|18.21|20.43|18.23|19.72|17.52|0
1735672800000|2024-12-31 19:20:00|20.36|18.16|20.58|18.38|20.77|18.57|20.35|18.15|0
1735673100000|2024-12-31 19:25:00|20.55|18.35|20.69|18.49|20.69|18.49|20.28|18.08|0
1735673400000|2024-12-31 19:30:00|20.67|18.47|20.8|18.6|20.81|18.61|20.64|18.44|0
1735673700000|2024-12-31 19:35:00|20.81|18.61|20.39|18.19|20.81|18.61|20.32|18.12|0
1735674000000|2024-12-31 19:40:00|20.37|18.17|20.57|18.37|20.97|18.77|20.36|18.16|0
1735674300000|2024-12-31 19:45:00|20.62|18.42|20.62|18.42|20.7|18.5|20.45|18.25|0
1735674600000|2024-12-31 19:50:00|20.63|18.43|20.29|18.09|20.63|18.43|20.01|17.81|0
1735674900000|2024-12-31 19:55:00|20.27|18.07|19.8|17.6|20.27|18.07|19.8|17.6|0
1735675200000|2024-12-31 20:00:00|19.84|17.64|19.89|17.69|19.99|17.79|19.78|17.58|0
1735675500000|2024-12-31 20:05:00|19.92|17.72|19.58|17.38|20.45|18.25|19.5|17.3|0
1735675800000|2024-12-31 20:10:00|19.64|17.44|20.28|18.08|20.41|18.21|19.6|17.4|0
1735676100000|2024-12-31 20:15:00|20.3|18.1|19.85|17.65|20.41|18.21|19.84|17.64|0
1735676400000|2024-12-31 20:20:00|19.84|17.64|19.7|17.5|19.9|17.7|19.29|17.11|0
1735676700000|2024-12-31 20:25:00|19.71|17.51|19.15|16.98|19.8|17.6|19.12|16.95|0
1735677000000|2024-12-31 20:30:00|19.12|16.95|19.52|17.32|19.7|17.5|19.07|16.91|0
1735677300000|2024-12-31 20:35:00|19.49|17.29|19.36|17.17|19.5|17.3|18.86|16.72|0
1735677600000|2024-12-31 20:40:00|19.37|17.18|19.72|17.52|19.77|17.57|19.05|16.89|0
1735677900000|2024-12-31 20:45:00|19.77|17.57|19.29|17.1|20.07|17.87|19.25|17.07|0
1735678200000|2024-12-31 20:50:00|19.3|17.12|20.14|17.94|20.14|17.94|19.3|17.12|0
1735678500000|2024-12-31 20:55:00|20.21|18.01|19.73|17.53|20.5|18.3|19.67|17.47|0
1735678800000|2024-12-31 21:00:00|19.76|17.56|19.85|17.65|19.91|17.71|19.57|17.37|0
1735679100000|2024-12-31 21:05:00|19.82|17.62|19.59|17.39|19.91|17.71|19.56|17.36|0
1735679400000|2024-12-31 21:10:00|19.58|17.38|19.65|17.45|19.7|17.5|19.55|17.35|0
1735679700000|2024-12-31 21:15:00||17.42||17.42||17.42||17.42|0
1735780500000|2025-01-02 01:15:00|19.08|16.92|19.16|16.99|19.16|16.99|19.07|16.92|0
1735780800000|2025-01-02 01:20:00|19.18|17|18.88|16.74|19.18|17.01|18.85|16.71|0
1735781100000|2025-01-02 01:25:00|18.86|16.73|18.97|16.82|18.98|16.83|18.83|16.69|0
1735781400000|2025-01-02 01:30:00|18.99|16.84|19.12|16.96|19.15|16.99|18.93|16.79|0
1735781700000|2025-01-02 01:35:00|19.14|16.97|18.64|16.53|19.19|17.01|18.63|16.52|0
1735782000000|2025-01-02 01:40:00|18.67|16.55|18.72|16.6|18.77|16.65|18.64|16.53|0
1735782300000|2025-01-02 01:45:00|18.73|16.61|18.8|16.67|18.87|16.73|18.67|16.56|0
1735782600000|2025-01-02 01:50:00|18.81|16.68|18.59|16.49|18.84|16.71|18.58|16.47|0
1735782900000|2025-01-02 01:55:00|18.58|16.47|18.79|16.66|18.85|16.72|18.58|16.47|0
1735783200000|2025-01-02 02:00:00|18.82|16.69|18.79|16.66|18.85|16.72|18.71|16.59|0
1735783500000|2025-01-02 02:05:00|18.77|16.65|18.68|16.56|18.77|16.65|18.62|16.51|0
1735783800000|2025-01-02 02:10:00|18.69|16.58|18.68|16.56|18.75|16.62|18.62|16.52|0
1735784100000|2025-01-02 02:15:00|18.69|16.58|18.63|16.52|18.78|16.65|18.63|16.52|0
1735784400000|2025-01-02 02:20:00|18.61|16.51|18.64|16.53|18.64|16.53|18.51|16.41|0
1735784700000|2025-01-02 02:25:00|18.63|16.5|18.33|16.26|18.64|16.5|18.29|16.22|0
1735785000000|2025-01-02 02:30:00|18.34|16.28|18.37|16.29|18.46|16.37|18.34|16.26|0
1735785300000|2025-01-02 02:35:00|18.38|16.3|18.21|16.15|18.43|16.34|18.2|16.14|0
1735785600000|2025-01-02 02:40:00|18.23|16.17|18.14|16.08|18.25|16.19|18.11|16.06|0
1735785900000|2025-01-02 02:45:00|18.15|16.1|18.18|16.12|18.21|16.15|18.15|16.1|0
1735786200000|2025-01-02 02:50:00|18.15|16.1|18.32|16.25|18.32|16.25|18.09|16.04|0
1735786500000|2025-01-02 02:55:00|18.33|16.24|18.23|16.17|18.33|16.24|18.21|16.15|0
1735786800000|2025-01-02 03:00:00|18.2|16.14|18.29|16.22|18.31|16.24|18.18|16.12|0
1735787100000|2025-01-02 03:05:00|18.3|16.23|18.32|16.25|18.36|16.28|18.28|16.21|0
1735787400000|2025-01-02 03:10:00|18.31|16.24|18.35|16.27|18.37|16.29|18.28|16.21|0
1735787700000|2025-01-02 03:15:00|18.37|16.29|18.27|16.21|18.42|16.33|18.27|16.2|0
1735788000000|2025-01-02 03:20:00|18.29|16.22|18.12|16.07|18.3|16.23|18.11|16.06|0
1735788300000|2025-01-02 03:25:00|18.14|16.09|18.1|16.05|18.18|16.12|17.99|15.95|0
1735788600000|2025-01-02 03:30:00|18.11|16.06|18.15|16.1|18.2|16.14|18.06|16.02|0
1735788900000|2025-01-02 03:35:00|18.16|16.11|18.25|16.19|18.27|16.2|18.16|16.11|0
1735789200000|2025-01-02 03:40:00|18.28|16.18|18.4|16.32|18.42|16.33|18.28|16.18|0
1735789500000|2025-01-02 03:45:00|18.39|16.3|18.44|16.36|18.53|16.43|18.39|16.3|0
1735789800000|2025-01-02 03:50:00|18.43|16.34|18.34|16.26|18.43|16.34|18.32|16.25|0
1735790100000|2025-01-02 03:55:00|18.33|16.25|18.41|16.33|18.43|16.34|18.32|16.25|0
1735790400000|2025-01-02 04:00:00|18.38|16.3|18.42|16.33|18.44|16.35|18.3|16.23|0
1735790700000|2025-01-02 04:05:00|18.39|16.31|18.35|16.27|18.5|16.4|18.32|16.24|0
1735791000000|2025-01-02 04:10:00|18.33|16.26|18.43|16.34|18.44|16.36|18.3|16.23|0
1735791300000|2025-01-02 04:15:00|18.44|16.35|18.45|16.36|18.49|16.4|18.39|16.31|0
1735791600000|2025-01-02 04:20:00|18.46|16.37|18.57|16.47|18.65|16.53|18.42|16.33|0
1735791900000|2025-01-02 04:25:00|18.58|16.48|18.48|16.38|18.58|16.48|18.46|16.37|0
1735792200000|2025-01-02 04:30:00|18.47|16.37|18.32|16.25|18.49|16.4|18.31|16.24|0
1735792500000|2025-01-02 04:35:00|18.31|16.24|18.29|16.22|18.33|16.26|18.25|16.18|0
1735792800000|2025-01-02 04:40:00|18.28|16.21|18.2|16.14|18.31|16.23|18.18|16.13|0
1735793100000|2025-01-02 04:45:00|18.19|16.13|18.23|16.16|18.27|16.2|18.19|16.13|0
1735793400000|2025-01-02 04:50:00|18.21|16.17|18.2|16.14|18.25|16.18|18.12|16.07|0
1735793700000|2025-01-02 04:55:00|18.19|16.13|18.24|16.17|18.25|16.18|18.16|16.1|0
1735794000000|2025-01-02 05:00:00|18.22|16.16|18.21|16.15|18.29|16.22|18.18|16.12|0
1735794300000|2025-01-02 05:05:00|18.19|16.13|18.23|16.17|18.23|16.17|18.15|16.09|0
1735794600000|2025-01-02 05:10:00|18.19|16.13|18.02|15.98|18.19|16.13|18.01|15.97|0
1735794900000|2025-01-02 05:15:00|18.01|15.97|17.91|15.88|18.07|16.02|17.88|15.85|0
1735795200000|2025-01-02 05:20:00|17.9|15.87|17.92|15.89|17.93|15.9|17.87|15.85|0
1735795500000|2025-01-02 05:25:00|17.89|15.86|17.92|15.89|17.98|15.94|17.89|15.86|0
1735795800000|2025-01-02 05:30:00|17.9|15.87|17.97|15.93|18.03|15.99|17.89|15.86|0
1735796100000|2025-01-02 05:35:00|17.96|15.91|17.84|15.82|17.96|15.91|17.8|15.78|0
1735796400000|2025-01-02 05:40:00|17.85|15.83|17.76|15.75|17.85|15.83|17.74|15.73|0
1735796700000|2025-01-02 05:45:00|17.74|15.73|17.64|15.64|17.76|15.75|17.64|15.64|0
1735797000000|2025-01-02 05:50:00|17.62|15.62|17.67|15.67|17.69|15.69|17.6|15.61|0
1735797300000|2025-01-02 05:55:00|17.66|15.66|17.69|15.68|17.72|15.71|17.64|15.65|0
1735797600000|2025-01-02 06:00:00|17.67|15.67|17.7|15.7|17.74|15.73|17.67|15.67|0
1735797900000|2025-01-02 06:05:00|17.69|15.69|17.68|15.67|17.7|15.7|17.64|15.64|0
1735798200000|2025-01-02 06:10:00|17.65|15.65|17.69|15.69|17.71|15.71|17.65|15.65|0
1735798500000|2025-01-02 06:15:00|17.68|15.68|17.52|15.54|17.69|15.69|17.52|15.54|0
1735798800000|2025-01-02 06:20:00|17.56|15.57|17.58|15.59|17.61|15.62|17.55|15.57|0
1735799100000|2025-01-02 06:25:00|17.59|15.6|17.7|15.7|17.76|15.75|17.59|15.6|0
1735799400000|2025-01-02 06:30:00|17.69|15.69|17.51|15.53|17.75|15.74|17.46|15.48|0
1735799700000|2025-01-02 06:35:00|17.54|15.55|17.51|15.53|17.57|15.58|17.5|15.52|0
1735800000000|2025-01-02 06:40:00|17.52|15.54|17.53|15.54|17.53|15.55|17.5|15.52|0
1735800300000|2025-01-02 06:45:00|17.54|15.55|17.52|15.54|17.54|15.55|17.48|15.5|0
1735800600000|2025-01-02 06:50:00|17.51|15.53|17.47|15.49|17.54|15.55|17.46|15.49|0
1735800900000|2025-01-02 06:55:00|17.46|15.48|17.49|15.51|17.5|15.52|17.43|15.46|0
1735801200000|2025-01-02 07:00:00|17.48|15.5|17.77|15.75|18.82|16.69|17.36|15.4|0
1735801500000|2025-01-02 07:05:00|17.76|15.77|17.71|15.71|17.8|15.78|17.69|15.69|0
1735801800000|2025-01-02 07:10:00|17.72|15.73|17.76|15.75|17.76|15.75|17.7|15.7|0
1735802100000|2025-01-02 07:15:00|17.75|15.74|17.72|15.72|17.81|15.79|17.72|15.72|0
1735802400000|2025-01-02 07:20:00|17.73|15.71|17.7|15.7|17.77|15.76|17.69|15.68|0
1735802700000|2025-01-02 07:25:00|17.72|15.71|17.67|15.67|17.74|15.73|17.67|15.67|0
1735803000000|2025-01-02 07:30:00|17.7|15.7|17.81|15.8|17.87|15.85|17.7|15.7|0
1735803300000|2025-01-02 07:35:00|17.8|15.78|17.75|15.74|17.81|15.79|17.72|15.72|0
1735803600000|2025-01-02 07:40:00|17.76|15.75|17.93|15.9|17.94|15.91|17.74|15.73|0
1735803900000|2025-01-02 07:45:00|17.96|15.93|17.88|15.85|18.1|16.05|17.52|15.53|0
1735804200000|2025-01-02 07:50:00|17.87|15.81|17.82|15.81|17.87|15.85|17.78|15.77|0
1735804500000|2025-01-02 07:55:00|17.83|15.79|17.88|15.86|17.9|15.87|17.74|15.73|0
1735804800000|2025-01-02 08:00:00|17.87|15.85|17.32|15.36|17.9|15.87|17.27|15.32|0
1735805100000|2025-01-02 08:05:00|17.33|15.37|17.24|15.29|17.36|15.39|17.11|15.17|0
1735805400000|2025-01-02 08:10:00|17.23|15.28|17.14|15.2|17.35|15.38|17.1|15.16|0
1735805700000|2025-01-02 08:15:00|17.15|15.21|17.3|15.34|17.45|15.47|17.13|15.19|0
1735806000000|2025-01-02 08:20:00|17.27|15.32|17.58|15.59|17.58|15.59|17.27|15.31|0
1735806300000|2025-01-02 08:25:00|17.62|15.62|18.08|16.03|18.11|16.06|17.61|15.62|0
1735806600000|2025-01-02 08:30:00|18.07|16.02|18.19|16.13|18.3|16.23|17.84|15.82|0
1735806900000|2025-01-02 08:35:00|18.18|16.12|18.13|16.07|18.28|16.21|17.93|15.9|0
1735807200000|2025-01-02 08:40:00|18.12|16.08|18.15|16.09|18.18|16.12|17.75|15.74|0
1735807500000|2025-01-02 08:45:00|18.17|16.1|17.9|15.87|18.29|16.22|17.77|15.76|0
1735807800000|2025-01-02 08:50:00|17.91|15.88|18.01|15.97|18.07|16.02|17.83|15.81|0
1735808100000|2025-01-02 08:55:00|18.05|16|17.83|15.81|18.07|16.02|17.71|15.7|0
1735808400000|2025-01-02 09:00:00|17.89|15.86|17.9|15.87|18.04|16|17.74|15.73|0
1735808700000|2025-01-02 09:05:00|17.92|15.89|17.59|15.6|17.95|15.91|17.56|15.57|0
1735809000000|2025-01-02 09:10:00|17.62|15.63|17.52|15.54|18.05|16|17.49|15.51|0
1735809300000|2025-01-02 09:15:00|17.54|15.55|17.49|15.51|17.63|15.63|17.43|15.46|0
1735809600000|2025-01-02 09:20:00|17.48|15.5|17.49|15.51|17.66|15.66|17.48|15.5|0
1735809900000|2025-01-02 09:25:00|17.47|15.49|17.55|15.56|17.7|15.7|17.47|15.49|0
1735810200000|2025-01-02 09:30:00|17.54|15.57|17.55|15.57|17.65|15.65|17.47|15.49|0
1735810500000|2025-01-02 09:35:00|17.54|15.55|17.87|15.85|17.99|15.95|17.52|15.53|0
1735810800000|2025-01-02 09:40:00|17.89|15.86|17.59|15.6|17.94|15.91|17.56|15.58|0
1735811100000|2025-01-02 09:45:00|17.61|15.61|17.56|15.57|17.64|15.65|17.49|15.51|0
1735811400000|2025-01-02 09:50:00|17.53|15.55|17.65|15.66|17.73|15.72|17.5|15.52|0
1735811700000|2025-01-02 09:55:00|17.66|15.64|17.42|15.44|17.69|15.69|17.41|15.44|0
1735812000000|2025-01-02 10:00:00|17.39|15.42|17.5|15.52|17.54|15.56|17.33|15.37|0
1735812300000|2025-01-02 10:05:00|17.51|15.53|17.54|15.56|17.72|15.71|17.5|15.52|0
1735812600000|2025-01-02 10:10:00|17.53|15.55|17.78|15.77|17.9|15.88|17.53|15.54|0
1735812900000|2025-01-02 10:15:00|17.74|15.73|17.54|15.56|17.81|15.8|17.54|15.55|0
1735813200000|2025-01-02 10:20:00|17.55|15.59|17.57|15.58|17.64|15.64|17.48|15.5|0
1735813500000|2025-01-02 10:25:00|17.56|15.59|17.54|15.56|17.64|15.64|17.48|15.5|0
1735813800000|2025-01-02 10:30:00|17.56|15.57|17.45|15.48|17.6|15.61|17.45|15.47|0
1735814100000|2025-01-02 10:35:00|17.46|15.5|17.37|15.41|17.48|15.5|17.34|15.38|0
1735814400000|2025-01-02 10:40:00|17.36|15.39|17.37|15.4|17.43|15.46|17.36|15.39|0
1735814700000|2025-01-02 10:45:00|17.36|15.39|17.37|15.4|17.41|15.44|17.33|15.37|0
1735815000000|2025-01-02 10:50:00|17.38|15.42|17.67|15.67|17.79|15.78|17.35|15.39|0
1735815300000|2025-01-02 10:55:00|17.66|15.66|17.39|15.43|17.66|15.66|17.38|15.41|0
1735815600000|2025-01-02 11:00:00|17.38|15.42|17.54|15.55|17.71|15.71|17.37|15.41|0
1735815900000|2025-01-02 11:05:00|17.52|15.54|17.53|15.55|17.66|15.66|17.49|15.51|0
1735816200000|2025-01-02 11:10:00|17.52|15.54|17.39|15.42|17.53|15.54|17.32|15.36|0
1735816500000|2025-01-02 11:15:00|17.4|15.43|17.32|15.36|17.47|15.49|17.29|15.33|0
1735816800000|2025-01-02 11:20:00|17.33|15.37|17.37|15.4|17.4|15.43|17.31|15.35|0
1735817100000|2025-01-02 11:25:00|17.39|15.42|17.38|15.42|17.44|15.47|17.34|15.38|0
1735817400000|2025-01-02 11:30:00|17.39|15.43|17.53|15.54|17.57|15.58|17.39|15.42|0
1735817700000|2025-01-02 11:35:00|17.51|15.53|17.51|15.53|17.63|15.63|17.42|15.45|0
1735818000000|2025-01-02 11:40:00|17.5|15.52|17.22|15.27|17.51|15.53|17.21|15.26|0
1735818300000|2025-01-02 11:45:00|17.21|15.26|16.91|15|17.21|15.26|16.87|14.96|0
1735818600000|2025-01-02 11:50:00|16.94|15.02|16.94|15.02|17.05|15.12|16.92|15.01|0
1735818900000|2025-01-02 11:55:00|16.93|15.01|16.56|14.69|16.95|15.04|16.55|14.68|0
1735819200000|2025-01-02 12:00:00|16.57|14.67|17.13|15.19|17.5|15.52|16.43|14.57|0
1735819500000|2025-01-02 12:05:00|17.07|15.13|16.88|14.97|17.18|15.23|16.86|14.95|0
1735819800000|2025-01-02 12:10:00|16.87|14.96|16.86|14.95|16.95|15.03|16.83|14.92|0
1735820100000|2025-01-02 12:15:00|16.87|14.96|16.87|14.96|16.94|15.02|16.8|14.9|0
1735820400000|2025-01-02 12:20:00|16.85|14.95|16.83|14.93|16.92|15.01|16.78|14.88|0
1735820700000|2025-01-02 12:25:00|16.84|14.94|16.85|14.94|16.91|14.99|16.81|14.91|0
1735821000000|2025-01-02 12:30:00|16.84|14.93|17.01|15.09|17.01|15.09|16.81|14.91|0
1735821300000|2025-01-02 12:35:00|17|15.08|16.96|15.04|17.03|15.1|16.9|14.99|0
1735821600000|2025-01-02 12:40:00|16.94|15.02|17.3|15.35|17.36|15.4|16.9|14.99|0
1735821900000|2025-01-02 12:45:00|17.29|15.33|17.45|15.48|17.48|15.5|17.28|15.32|0
1735822200000|2025-01-02 12:50:00|17.44|15.47|17.57|15.58|17.8|15.79|17.44|15.47|0
1735822500000|2025-01-02 12:55:00|17.59|15.6|17.41|15.43|17.64|15.64|17.38|15.41|0
1735822800000|2025-01-02 13:00:00|17.38|15.42|17.38|15.41|17.55|15.56|17.34|15.38|0
1735823100000|2025-01-02 13:05:00|17.4|15.43|17.45|15.48|17.52|15.54|17.34|15.38|0
1735823400000|2025-01-02 13:10:00|17.47|15.49|17.53|15.55|17.55|15.56|17.44|15.46|0
1735823700000|2025-01-02 13:15:00|17.55|15.56|17.65|15.65|17.68|15.68|17.48|15.51|0
1735824000000|2025-01-02 13:20:00|17.69|15.69|17.67|15.67|17.8|15.78|17.53|15.55|0
1735824300000|2025-01-02 13:25:00|17.66|15.66|17.34|15.37|17.8|15.79|17.14|15.2|0
1735824600000|2025-01-02 13:30:00|17.27|15.32|17.07|15.14|17.52|15.54|17.07|15.14|0
1735824900000|2025-01-02 13:35:00|17.13|15.19|17.01|15.08|17.2|15.25|16.88|14.97|0
1735825200000|2025-01-02 13:40:00|17.02|15.09|16.86|14.95|17.09|15.15|16.81|14.9|0
1735825500000|2025-01-02 13:45:00|16.89|14.98|17.07|15.14|17.2|15.25|16.89|14.98|0
1735825800000|2025-01-02 13:50:00|17.08|15.15|17.24|15.29|17.42|15.45|17.08|15.15|0
1735826100000|2025-01-02 13:55:00|17.27|15.32|17.36|15.4|17.42|15.45|17.24|15.29|0
1735826400000|2025-01-02 14:00:00|17.35|15.38|17.89|15.87|18.19|16.13|17.33|15.37|0
1735826700000|2025-01-02 14:05:00|17.88|15.85|17.52|15.54|17.9|15.87|17.15|15.21|0
1735827000000|2025-01-02 14:10:00|17.54|15.56|17.5|15.52|17.66|15.66|17.46|15.48|0
1735827300000|2025-01-02 14:15:00|17.51|15.53|17.18|15.24|17.64|15.65|16.71|14.81|0
1735827600000|2025-01-02 14:20:00|17.16|15.23|17.15|15.21|17.29|15.33|17.07|15.14|0
1735827900000|2025-01-02 14:25:00|17.18|15.23|17.3|15.34|17.33|15.37|17.12|15.18|0
1735828200000|2025-01-02 14:30:00|17.37|15.41|17.9|15.88|18.09|16.04|17.12|15.19|0
1735828500000|2025-01-02 14:35:00|17.87|15.85|18.82|16.69|18.82|16.69|17.85|15.83|0
1735828800000|2025-01-02 14:40:00|18.88|16.74|18.39|16.31|18.93|16.78|18.37|16.29|0
1735829100000|2025-01-02 14:45:00|18.4|16.28|17.67|15.67|18.4|16.31|17.67|15.67|0
1735829400000|2025-01-02 14:50:00|17.54|15.55|17.96|15.92|18.05|16|16.81|14.91|0
1735829700000|2025-01-02 14:55:00|17.47|15.49|16.85|14.95|17.52|15.53|16.69|14.8|0
1735830000000|2025-01-02 15:00:00|16.78|14.88|16.66|14.77|17.05|15.12|16.62|14.74|0
1735830300000|2025-01-02 15:05:00|16.6|14.72|16.64|14.75|17.26|15.3|16.37|14.52|0
1735830600000|2025-01-02 15:10:00|16.65|14.77|16.72|14.83|16.93|15.02|16.57|14.7|0
1735830900000|2025-01-02 15:15:00|16.76|14.87|17.4|15.43|17.4|15.43|16.61|14.73|0
1735831200000|2025-01-02 15:20:00|17.41|15.44|18|15.96|18.19|16.13|17.18|15.24|0
1735831500000|2025-01-02 15:25:00|18.07|16.03|17.9|15.87|18.23|16.16|17.27|15.31|0
1735831800000|2025-01-02 15:30:00|17.97|15.94|18.24|16.17|18.68|16.57|17.82|15.81|0
1735832100000|2025-01-02 15:35:00|18.25|16.19|18.33|16.25|18.6|16.5|17.7|15.7|0
1735832400000|2025-01-02 15:40:00|18.31|16.23|18.39|16.31|18.85|16.72|18.09|16.04|0
1735832700000|2025-01-02 15:45:00|18.45|16.36|17.86|15.84|18.82|16.69|17.77|15.76|0
1735833000000|2025-01-02 15:50:00|17.91|15.88|17.43|15.46|18.25|16.19|17.28|15.32|0
1735833300000|2025-01-02 15:55:00|17.39|15.42|17.93|15.9|18.09|16.05|17.33|15.37|0
1735833600000|2025-01-02 16:00:00|17.94|15.91|19.48|17.28|19.51|17.31|17.8|15.78|0
1735833900000|2025-01-02 16:05:00|19.49|17.29|19.26|17.08|19.51|17.31|19.09|16.93|0
1735834200000|2025-01-02 16:10:00|19.27|17.09|18.74|16.62|19.61|17.41|18.19|16.13|0
1735834500000|2025-01-02 16:15:00|18.73|16.61|18.37|16.29|18.97|16.82|18.36|16.28|0
1735834800000|2025-01-02 16:20:00|18.4|16.32|18.16|16.1|19.02|16.87|18|15.96|0
1735835100000|2025-01-02 16:25:00|18.15|16.09|18.05|16.01|18.39|16.31|18.01|15.97|0
1735835400000|2025-01-02 16:30:00|18.08|16.04|17.9|15.87|18.87|16.73|17.84|15.82|0
1735835700000|2025-01-02 16:35:00|17.93|15.9|17.65|15.65|18.04|15.99|17.51|15.53|0
1735836000000|2025-01-02 16:40:00|17.68|15.68|17.69|15.69|17.72|15.72|17.36|15.39|0
1735836300000|2025-01-02 16:45:00|17.68|15.68|17.31|15.35|17.76|15.75|17.28|15.32|0
1735836600000|2025-01-02 16:50:00|17.34|15.38|17.87|15.84|18.01|15.98|17.21|15.26|0
1735836900000|2025-01-02 16:55:00|17.82|15.8|17.72|15.71|17.89|15.86|17.6|15.61|0
1735837200000|2025-01-02 17:00:00|17.66|15.66|17.54|15.55|18|15.96|17.54|15.55|0
1735837500000|2025-01-02 17:05:00|17.55|15.57|17.96|15.93|18.07|16.02|17.51|15.53|0
1735837800000|2025-01-02 17:10:00|17.98|15.94|17.3|15.34|17.98|15.94|17.13|15.19|0
1735838100000|2025-01-02 17:15:00|17.34|15.38|17.71|15.7|17.81|15.8|17.29|15.33|0
1735838400000|2025-01-02 17:20:00|17.74|15.73|18.43|16.35|18.52|16.42|17.74|15.73|0
1735838700000|2025-01-02 17:25:00|18.44|16.45|19.69|17.49|19.78|17.58|18.44|16.45|0
1735839000000|2025-01-02 17:30:00|19.67|17.47|20.25|18.05|20.36|18.16|18.1|16.05|0
1735839300000|2025-01-02 17:35:00|20.21|18.01|21.15|18.95|21.25|19.05|20.19|17.99|0
1735839600000|2025-01-02 17:40:00|21.12|18.92|21.73|19.53|22.13|19.93|20.34|18.14|0
1735839900000|2025-01-02 17:45:00|21.66|19.46|22.14|19.94|22.15|19.95|21.52|19.32|0
1735840200000|2025-01-02 17:50:00|22.2|20|21.33|19.13|22.47|20.27|21.33|19.13|0
1735840500000|2025-01-02 17:55:00|21.24|19.04|20.85|18.65|21.33|19.13|20.68|18.48|0
1735840800000|2025-01-02 18:00:00|20.87|18.67|22.1|19.9|22.19|19.99|20.87|18.67|0
1735841100000|2025-01-02 18:05:00|22|19.8|21.27|19.07|22.07|19.87|20.99|18.79|0
1735841400000|2025-01-02 18:10:00|21.3|19.1|21.9|19.7|22.02|19.82|21.3|19.1|0
1735841700000|2025-01-02 18:15:00|21.88|19.68|22.17|19.97|22.47|20.27|21.86|19.66|0
1735842000000|2025-01-02 18:20:00|22.13|19.93|22.15|19.95|22.28|20.08|21.68|19.48|0
1735842300000|2025-01-02 18:25:00|22.16|19.96|21.34|19.14|22.33|20.13|21.34|19.14|0
1735842600000|2025-01-02 18:30:00|21.44|19.24|22.37|20.17|22.4|20.2|21.44|19.24|0
1735842900000|2025-01-02 18:35:00|22.39|20.19|22.45|20.25|22.83|20.63|22.01|19.81|0
1735843200000|2025-01-02 18:40:00|22.5|20.3|21.74|19.54|22.76|20.56|21.74|19.54|0
1735843500000|2025-01-02 18:45:00|21.8|19.6|22.51|20.31|22.69|20.49|21.8|19.6|0
1735843800000|2025-01-02 18:50:00|22.5|20.3|23.63|21.43|23.7|21.5|22.46|20.26|0
1735844100000|2025-01-02 18:55:00|23.52|21.32|22.76|20.56|23.52|21.32|22.71|20.51|0
1735844400000|2025-01-02 19:00:00|22.75|20.55|22.1|19.9|23.35|21.15|22.03|19.83|0
1735844700000|2025-01-02 19:05:00|22.07|19.87|22.2|20|22.42|20.22|21.73|19.53|0
1735845000000|2025-01-02 19:10:00|22.22|20.02|22.02|19.82|23.06|20.86|21.99|19.79|0
1735845300000|2025-01-02 19:15:00|21.99|19.79|21.8|19.6|22.12|19.92|21.64|19.44|0
1735845600000|2025-01-02 19:20:00|21.82|19.62|21.35|19.15|21.88|19.68|21.35|19.15|0
1735845900000|2025-01-02 19:25:00|21.37|19.17|21.2|19|21.45|19.25|21.08|18.88|0
1735846200000|2025-01-02 19:30:00|21.27|19.07|21.4|19.2|21.9|19.7|20.85|18.65|0
1735846500000|2025-01-02 19:35:00|21.37|19.17|21.43|19.23|21.85|19.65|21.3|19.1|0
1735846800000|2025-01-02 19:40:00|21.49|19.29|21.37|19.17|21.49|19.29|21.12|18.92|0
1735847100000|2025-01-02 19:45:00|21.34|19.14|21.01|18.81|21.76|19.56|20.74|18.54|0
1735847400000|2025-01-02 19:50:00|20.98|18.78|20.64|18.44|21.27|19.07|20.15|17.95|0
1735847700000|2025-01-02 19:55:00|20.65|18.45|21.59|19.39|21.65|19.45|20.65|18.45|0
1735848000000|2025-01-02 20:00:00|21.52|19.32|20.47|18.27|21.85|19.65|20.42|18.22|0
1735848300000|2025-01-02 20:05:00|20.5|18.3|20.48|18.28|20.72|18.52|20.41|18.21|0
1735848600000|2025-01-02 20:10:00|20.47|18.27|19.89|17.69|20.99|18.79|19.72|17.52|0
1735848900000|2025-01-02 20:15:00|19.97|17.77|19.88|17.68|20.22|18.02|19.88|17.68|0
1735849200000|2025-01-02 20:20:00|19.81|17.61|19.78|17.58|20|17.8|19.63|17.43|0
1735849500000|2025-01-02 20:25:00|19.8|17.6|19.84|17.64|19.89|17.69|19.66|17.46|0
1735849800000|2025-01-02 20:30:00|19.69|17.49|20.03|17.83|20.04|17.84|19.29|17.1|0
1735850100000|2025-01-02 20:35:00|20|17.8|20.37|18.17|20.51|18.31|20|17.8|0
1735850400000|2025-01-02 20:40:00|20.4|18.2|20.21|18.01|20.4|18.2|20.06|17.86|0
1735850700000|2025-01-02 20:45:00|20.18|17.98|19.99|17.79|20.31|18.11|19.79|17.59|0
1735851000000|2025-01-02 20:50:00|19.98|17.78|20.21|18.01|20.24|18.04|19.64|17.44|0
1735851300000|2025-01-02 20:55:00|20.33|18.13|19.82|17.62|20.38|18.18|19.77|17.57|0
1735851600000|2025-01-02 21:00:00|19.85|17.65|19.59|17.39|19.85|17.65|19.54|17.34|0
1735851900000|2025-01-02 21:05:00|19.62|17.42|19.63|17.43|19.8|17.6|19.6|17.4|0
1735852200000|2025-01-02 21:10:00|19.68|17.48|19.6|17.4|19.75|17.55|19.57|17.37|0
1735852500000|2025-01-02 21:15:00|19.63|17.43|19.61|17.39|19.74|17.5|19.56|17.35|0
1735852800000|2025-01-02 21:20:00|19.62|17.4|19.54|17.33|19.64|17.42|19.49|17.29|0
1735853100000|2025-01-02 21:25:00|19.53|17.32|19.62|17.4|19.91|17.65|19.53|17.31|0
1735853400000|2025-01-02 21:30:00|19.61|17.39|19.73|17.5|19.78|17.54|19.61|17.39|0
1735853700000|2025-01-02 21:35:00|19.75|17.51|19.82|17.58|19.86|17.61|19.74|17.5|0
1735854000000|2025-01-02 21:40:00|19.84|17.59|19.87|17.62|19.94|17.69|19.82|17.57|0
1735854300000|2025-01-02 21:45:00|19.85|17.61|19.85|17.61|19.92|17.66|19.85|17.6|0
1735854600000|2025-01-02 21:50:00|19.87|17.62|19.9|17.65|19.95|17.69|19.87|17.62|0
1735854900000|2025-01-02 21:55:00|19.89|17.64|19.92|17.67|19.94|17.68|19.88|17.63|0
1735855200000|2025-01-02 22:00:00|19.89|17.64|19.88|17.63|19.89|17.64|19.86|17.61|0
1735855500000|2025-01-02 22:05:00|19.87|17.62|19.88|17.63|19.89|17.64|19.87|17.62|0
1735855800000|2025-01-02 22:10:00|19.89|17.64|19.89|17.64|19.89|17.64|19.88|17.63|0
1735856100000|2025-01-02 22:15:00|19.88|17.63|19.86|17.61|19.9|17.64|19.86|17.61|0
1735856400000|2025-01-02 22:20:00|19.85|17.62|19.89|17.63|19.89|17.64|19.85|17.61|0
1735856700000|2025-01-02 22:25:00|19.88|17.62|19.88|17.63|19.89|17.64|19.87|17.62|0
1735857000000|2025-01-02 22:30:00|19.89|17.62|19.87|17.62|19.89|17.64|19.87|17.62|0
1735857300000|2025-01-02 22:35:00|19.88|17.63|19.89|17.64|19.89|17.64|19.88|17.63|0
1735857600000|2025-01-02 22:40:00|19.88|17.63|19.88|17.63|19.88|17.63|19.87|17.62|0
1735857900000|2025-01-02 22:45:00|19.87|17.62|19.89|17.64|19.93|17.68|19.87|17.62|0
1735858200000|2025-01-02 22:50:00|19.88|17.63|19.84|17.6|19.88|17.64|19.84|17.6|0
1735858500000|2025-01-02 22:55:00|19.86|17.59|19.83|17.59|19.86|17.61|19.82|17.57|0
1735858800000|2025-01-02 23:00:00|19.87|17.62|20.04|17.77|20.04|17.78|19.87|17.62|0
1735859100000|2025-01-02 23:05:00|20.03|17.76|20.07|17.8|20.18|17.9|20.01|17.75|0
1735859400000|2025-01-02 23:10:00|20.05|17.78|20.05|17.78|20.1|17.82|19.98|17.71|0
1735859700000|2025-01-02 23:15:00|20.03|17.76|19.95|17.69|20.06|17.79|19.92|17.66|0
1735860000000|2025-01-02 23:20:00|19.93|17.68|20.09|17.82|20.11|17.83|19.93|17.68|0
1735860300000|2025-01-02 23:25:00|20.11|17.83|20.19|17.9|20.31|18.01|20.09|17.81|0
1735860600000|2025-01-02 23:30:00|20.16|17.88|20.27|17.98|20.3|18.01|20.09|17.82|0
1735860900000|2025-01-02 23:35:00|20.26|17.97|20.29|17.99|20.3|18.01|20.25|17.96|0
1735861200000|2025-01-02 23:40:00|20.27|17.97|20.27|17.97|20.29|17.99|20.23|17.94|0
1735861500000|2025-01-02 23:45:00|20.28|17.98|20.36|18.06|20.44|18.13|20.25|17.96|0
1735861800000|2025-01-02 23:50:00|20.35|18.04|20.25|17.95|20.38|18.07|20.25|17.95|0
1735862100000|2025-01-02 23:55:00|20.26|17.97|20.22|17.93|20.26|17.97|20.2|17.91|0
1735862400000|2025-01-03 00:00:00|20.24|17.95|20.19|17.91|20.31|18.01|20.18|17.89|0
1735862700000|2025-01-03 00:05:00|20.21|17.92|19.78|17.54|20.21|17.92|19.77|17.53|0
1735863000000|2025-01-03 00:10:00|19.77|17.53|19.7|17.47|19.77|17.53|19.6|17.38|0
1735863300000|2025-01-03 00:15:00|19.72|17.48|19.65|17.43|19.73|17.5|19.57|17.36|0
1735863600000|2025-01-03 00:20:00|19.67|17.44|19.68|17.45|19.76|17.52|19.62|17.4|0
1735863900000|2025-01-03 00:25:00|19.69|17.46|19.45|17.25|19.69|17.46|19.37|17.18|0
1735864200000|2025-01-03 00:30:00|19.46|17.26|19.42|17.22|19.49|17.28|19.37|17.18|0
1735864500000|2025-01-03 00:35:00|19.4|17.21|19.3|17.11|19.42|17.22|19.27|17.09|0
1735864800000|2025-01-03 00:40:00|19.31|17.12|19.34|17.15|19.37|17.18|19.26|17.08|0
1735865100000|2025-01-03 00:45:00|19.35|17.16|19.32|17.13|19.35|17.16|19.28|17.1|0
1735865400000|2025-01-03 00:50:00|19.31|17.12|19.29|17.1|19.37|17.17|19.25|17.07|0
1735865700000|2025-01-03 00:55:00|19.28|17.12|19.25|17.07|19.3|17.12|19.25|17.07|0
1735866000000|2025-01-03 01:00:00|19.27|17.09|19.28|17.1|19.31|17.13|19.25|17.07|0
1735866300000|2025-01-03 01:05:00|19.3|17.11|19.14|16.97|19.31|17.13|19.11|16.94|0
1735866600000|2025-01-03 01:10:00|19.15|16.99|19.21|17.04|19.22|17.04|19.12|16.96|0
1735866900000|2025-01-03 01:15:00|19.22|17.05|19.23|17.05|19.29|17.11|19.21|17.04|0
1735867200000|2025-01-03 01:20:00|19.21|17.04|19.41|17.21|19.43|17.23|19.21|17.04|0
1735867500000|2025-01-03 01:25:00|19.42|17.22|19.43|17.23|19.53|17.32|19.38|17.19|0
1735867800000|2025-01-03 01:30:00|19.45|17.25|19.37|17.17|19.54|17.34|19.37|17.17|0
1735868100000|2025-01-03 01:35:00|19.35|17.16|19.41|17.21|19.47|17.27|19.33|17.14|0
1735868400000|2025-01-03 01:40:00|19.4|17.2|19.5|17.3|19.53|17.33|19.36|17.17|0
1735868700000|2025-01-03 01:45:00|19.49|17.29|19.53|17.33|19.64|17.44|19.49|17.29|0
1735869000000|2025-01-03 01:50:00|19.51|17.31|19.33|17.15|19.54|17.34|19.33|17.15|0
1735869300000|2025-01-03 01:55:00|19.31|17.14|19.46|17.26|19.48|17.28|19.31|17.12|0
1735869600000|2025-01-03 02:00:00|19.45|17.25|19.28|17.1|19.46|17.26|19.27|17.09|0
1735869900000|2025-01-03 02:05:00|19.26|17.08|19.35|17.16|19.42|17.22|19.26|17.08|0
1735870200000|2025-01-03 02:10:00|19.37|17.18|19.21|17.03|19.38|17.19|19.18|17.01|0
1735870500000|2025-01-03 02:15:00|19.19|17.02|19.1|16.94|19.21|17.03|19.1|16.93|0
1735870800000|2025-01-03 02:20:00|19.11|16.93|19.06|16.9|19.11|16.95|19|16.85|0
1735871100000|2025-01-03 02:25:00|19.05|16.89|19.04|16.89|19.09|16.93|18.98|16.83|0
1735871400000|2025-01-03 02:30:00|19.05|16.88|19.22|17.04|19.25|17.07|19.04|16.88|0
1735871700000|2025-01-03 02:35:00|19.23|17.05|19.21|17.04|19.28|17.1|19.17|17|0
1735872000000|2025-01-03 02:40:00|19.23|17.05|19.18|17.01|19.26|17.08|19.16|16.99|0
1735872300000|2025-01-03 02:45:00|19.16|17|19.31|17.12|19.32|17.13|19.16|17|0
1735872600000|2025-01-03 02:50:00|19.32|17.13|19.26|17.08|19.38|17.19|19.24|17.06|0
1735872900000|2025-01-03 02:55:00|19.27|17.09|19.14|16.98|19.3|17.12|19.14|16.98|0
1735873200000|2025-01-03 03:00:00|19.13|16.96|19.02|16.86|19.14|16.98|19|16.85|0
1735873500000|2025-01-03 03:05:00|19.03|16.88|19.01|16.86|19.08|16.92|18.94|16.79|0
1735873800000|2025-01-03 03:10:00|19|16.85|18.93|16.79|19.05|16.89|18.92|16.78|0
1735874100000|2025-01-03 03:15:00|18.95|16.8|19.01|16.86|19.04|16.89|18.93|16.79|0
1735874400000|2025-01-03 03:20:00|18.99|16.84|18.96|16.82|19.06|16.9|18.96|16.82|0
1735874700000|2025-01-03 03:25:00|18.93|16.79|19.01|16.85|19.02|16.87|18.91|16.77|0
1735875000000|2025-01-03 03:30:00|18.98|16.83|18.97|16.83|19.05|16.9|18.94|16.8|0
1735875300000|2025-01-03 03:35:00|18.99|16.84|19.06|16.9|19.08|16.92|18.99|16.84|0
1735875600000|2025-01-03 03:40:00|19.03|16.88|18.97|16.82|19.03|16.88|18.97|16.82|0
1735875900000|2025-01-03 03:45:00|18.99|16.84|19|16.85|19.05|16.89|18.97|16.82|0
1735876200000|2025-01-03 03:50:00|19.01|16.86|19.09|16.93|19.12|16.96|19|16.85|0
1735876500000|2025-01-03 03:55:00|19.08|16.92|19.07|16.91|19.12|16.96|19.06|16.9|0
1735876800000|2025-01-03 04:00:00|19.06|16.9|19.1|16.94|19.13|16.97|18.98|16.83|0
1735877100000|2025-01-03 04:05:00|19.12|16.95|19.15|16.98|19.17|17|19.1|16.94|0
1735877400000|2025-01-03 04:10:00|19.13|16.97|19.21|17.04|19.21|17.04|19.12|16.95|0
1735877700000|2025-01-03 04:15:00|19.19|17.02|19.1|16.94|19.22|17.05|19.1|16.94|0
1735878000000|2025-01-03 04:20:00|19.11|16.95|19.1|16.93|19.12|16.96|19.07|16.91|0
1735878300000|2025-01-03 04:25:00|19.11|16.95|19.11|16.95|19.13|16.96|19.08|16.92|0
1735878600000|2025-01-03 04:30:00|19.09|16.93|19.11|16.94|19.12|16.96|19.09|16.93|0
1735878900000|2025-01-03 04:35:00|19.12|16.95|19.21|17.03|19.23|17.05|19.11|16.94|0
1735879200000|2025-01-03 04:40:00|19.2|17.01|19.2|17.02|19.24|17.06|19.18|17.01|0
1735879500000|2025-01-03 04:45:00|19.21|17.04|19.18|17.01|19.21|17.04|19.18|17.01|0
1735879800000|2025-01-03 04:50:00|19.17|17|19.13|16.97|19.17|17|19.12|16.95|0
1735880100000|2025-01-03 04:55:00|19.16|16.99|19.31|17.13|19.32|17.13|19.16|16.99|0
1735880400000|2025-01-03 05:00:00|19.29|17.1|19.37|17.17|19.43|17.23|19.29|17.1|0
1735880700000|2025-01-03 05:05:00|19.38|17.18|19.36|17.17|19.41|17.21|19.35|17.16|0
1735881000000|2025-01-03 05:10:00|19.37|17.18|19.33|17.14|19.39|17.2|19.31|17.12|0
1735881300000|2025-01-03 05:15:00|19.31|17.13|19.42|17.22|19.45|17.25|19.31|17.13|0
1735881600000|2025-01-03 05:20:00|19.44|17.24|19.36|17.17|19.5|17.3|19.36|17.17|0
1735881900000|2025-01-03 05:25:00|19.37|17.18|19.31|17.12|19.39|17.19|19.29|17.11|0
1735882200000|2025-01-03 05:30:00|19.32|17.14|19.26|17.08|19.4|17.21|19.24|17.06|0
1735882500000|2025-01-03 05:35:00|19.27|17.09|19.22|17.05|19.27|17.09|19.22|17.04|0
1735882800000|2025-01-03 05:40:00|19.23|17.06|19.24|17.06|19.3|17.12|19.22|17.05|0
1735883100000|2025-01-03 05:45:00|19.25|17.07|19.22|17.05|19.27|17.09|19.19|17.02|0
1735883400000|2025-01-03 05:50:00|19.21|17.04|19.35|17.16|19.36|17.17|19.21|17.03|0
1735883700000|2025-01-03 05:55:00|19.38|17.18|19.26|17.08|19.38|17.18|19.25|17.07|0
1735884000000|2025-01-03 06:00:00|19.29|17.11|19.26|17.08|19.3|17.11|19.25|17.07|0
1735884300000|2025-01-03 06:05:00|19.28|17.1|19.3|17.12|19.36|17.17|19.28|17.1|0
1735884600000|2025-01-03 06:10:00|19.31|17.11|19.2|17.02|19.36|17.16|19.18|17.01|0
1735884900000|2025-01-03 06:15:00|19.21|17.04|19.12|16.96|19.24|17.06|19.12|16.96|0
1735885200000|2025-01-03 06:20:00|19.13|16.97|19.13|16.96|19.18|17.01|19.1|16.94|0
1735885500000|2025-01-03 06:25:00|19.11|16.95|19.07|16.91|19.11|16.95|19.05|16.89|0
1735885800000|2025-01-03 06:30:00|19.08|16.92|18.94|16.79|19.08|16.92|18.92|16.78|0
1735886100000|2025-01-03 06:35:00|18.93|16.8|19.04|16.89|19.09|16.93|18.93|16.8|0
1735886400000|2025-01-03 06:40:00|19.03|16.87|19|16.85|19.04|16.89|18.98|16.83|0
1735886700000|2025-01-03 06:45:00|18.98|16.83|19.1|16.94|19.12|16.96|18.96|16.82|0
1735887000000|2025-01-03 06:50:00|19.09|16.93|19.02|16.87|19.09|16.93|18.99|16.84|0
1735887300000|2025-01-03 06:55:00|19.03|16.88|19.12|16.96|19.14|16.97|18.98|16.83|0
1735887600000|2025-01-03 07:00:00|19.08|16.95|19.22|17.05|19.22|17.05|19.01|16.85|0
1735887900000|2025-01-03 07:05:00|19.21|17.03|19.3|17.12|19.3|17.12|19.21|17.03|0
1735888200000|2025-01-03 07:10:00|19.37|17.17|19.32|17.13|19.43|17.23|19.28|17.1|0
1735888500000|2025-01-03 07:15:00|19.3|17.11|18.99|16.84|19.3|17.11|18.97|16.82|0
1735888800000|2025-01-03 07:20:00|19|16.85|19.17|17|19.26|17.08|18.98|16.83|0
1735889100000|2025-01-03 07:25:00|19.19|17.01|19.1|16.94|19.23|17.05|19.09|16.93|0
1735889400000|2025-01-03 07:30:00|19.09|16.93|19.05|16.89|19.15|16.98|19.02|16.87|0
1735889700000|2025-01-03 07:35:00|19.06|16.9|19.1|16.94|19.1|16.94|19.05|16.89|0
1735890000000|2025-01-03 07:40:00|19.09|16.92|19.05|16.89|19.15|16.98|19|16.85|0
1735890300000|2025-01-03 07:45:00|19.08|16.92|19|16.85|19.09|16.93|18.97|16.82|0
1735890600000|2025-01-03 07:50:00|19.01|16.86|19|16.85|19.01|16.86|18.91|16.77|0
1735890900000|2025-01-03 07:55:00|19.02|16.86|19.03|16.88|19.04|16.88|18.97|16.82|0
1735891200000|2025-01-03 08:00:00|19.01|16.86|18.87|16.74|19.03|16.88|18.66|16.54|0
1735891500000|2025-01-03 08:05:00|18.92|16.78|18.75|16.62|18.98|16.83|18.72|16.6|0
1735891800000|2025-01-03 08:10:00|18.79|16.66|18.67|16.55|18.81|16.68|18.64|16.53|0
1735892100000|2025-01-03 08:15:00|18.68|16.57|18.71|16.59|18.81|16.68|18.63|16.52|0
1735892400000|2025-01-03 08:20:00|18.68|16.57|18.87|16.74|18.91|16.77|18.68|16.57|0
1735892700000|2025-01-03 08:25:00|18.88|16.73|19.19|17.02|19.21|17.03|18.83|16.7|0
1735893000000|2025-01-03 08:30:00|19.22|17.05|19.21|17.03|19.4|17.2|19.18|17|0
1735893300000|2025-01-03 08:35:00|19.25|17.07|19.32|17.13|19.33|17.14|19.17|17|0
1735893600000|2025-01-03 08:40:00|19.3|17.11|19.23|17.06|19.35|17.16|19.19|17.02|0
1735893900000|2025-01-03 08:45:00|19.22|17.04|19.26|17.08|19.31|17.13|19.12|16.95|0
1735894200000|2025-01-03 08:50:00|19.23|17.05|19.11|16.95|19.25|17.07|19.09|16.93|0
1735894500000|2025-01-03 08:55:00|19.1|16.94|19.07|16.91|19.15|16.98|19.05|16.89|0
1735894800000|2025-01-03 09:00:00|19.09|16.93|18.93|16.79|19.18|17.01|18.93|16.79|0
1735895100000|2025-01-03 09:05:00|18.89|16.78|18.62|16.51|18.89|16.78|18.57|16.47|0
1735895400000|2025-01-03 09:10:00|18.6|16.49|18.66|16.55|19.42|17.22|18.55|16.45|0
1735895700000|2025-01-03 09:15:00|18.68|16.56|18.68|16.56|18.72|16.6|18.53|16.43|0
1735896000000|2025-01-03 09:20:00|18.69|16.57|18.4|16.32|18.71|16.59|18.4|16.32|0
1735896300000|2025-01-03 09:25:00|18.41|16.33|18.55|16.45|18.55|16.45|18.4|16.31|0
1735896600000|2025-01-03 09:30:00|18.53|16.44|18.61|16.5|18.7|16.58|18.53|16.44|0
1735896900000|2025-01-03 09:35:00|18.59|16.49|18.61|16.5|18.65|16.54|18.58|16.47|0
1735897200000|2025-01-03 09:40:00|18.6|16.49|18.48|16.39|18.6|16.49|18.45|16.36|0
1735897500000|2025-01-03 09:45:00|18.5|16.4|18.6|16.5|18.63|16.52|18.49|16.4|0
1735897800000|2025-01-03 09:50:00|18.59|16.48|18.54|16.44|18.65|16.54|18.52|16.43|0
1735898100000|2025-01-03 09:55:00|18.52|16.43|18.57|16.47|18.57|16.47|18.45|16.36|0
1735898400000|2025-01-03 10:00:00|18.56|16.46|18.78|16.66|18.81|16.68|18.56|16.46|0
1735898700000|2025-01-03 10:05:00|18.79|16.64|18.73|16.61|18.81|16.68|18.7|16.59|0
1735899000000|2025-01-03 10:10:00|18.74|16.62|18.7|16.58|18.78|16.65|18.7|16.58|0
1735899300000|2025-01-03 10:15:00|18.69|16.57|18.75|16.62|18.78|16.65|18.69|16.57|0
1735899600000|2025-01-03 10:20:00|18.76|16.64|18.87|16.73|18.93|16.79|18.76|16.64|0
1735899900000|2025-01-03 10:25:00|18.88|16.75|18.83|16.7|19.01|16.86|18.82|16.69|0
1735900200000|2025-01-03 10:30:00|18.85|16.72|18.96|16.81|18.97|16.83|18.82|16.69|0
1735900500000|2025-01-03 10:35:00|18.97|16.82|18.92|16.78|19|16.85|18.89|16.75|0
1735900800000|2025-01-03 10:40:00|18.93|16.79|18.91|16.77|18.94|16.8|18.89|16.75|0
1735901100000|2025-01-03 10:45:00|18.93|16.79|19|16.85|19.01|16.86|18.91|16.77|0
1735901400000|2025-01-03 10:50:00|18.99|16.84|19.19|17.01|19.23|17.05|18.99|16.84|0
1735901700000|2025-01-03 10:55:00|19.17|17|19.12|16.96|19.2|17.03|19.11|16.94|0
1735902000000|2025-01-03 11:00:00|19.1|16.94|19.12|16.95|19.18|17.01|19.07|16.91|0
1735902300000|2025-01-03 11:05:00|19.13|16.96|19.34|17.15|19.34|17.15|19.13|16.96|0
1735902600000|2025-01-03 11:10:00|19.35|17.16|19.29|17.11|19.39|17.2|19.28|17.1|0
1735902900000|2025-01-03 11:15:00|19.3|17.12|19.24|17.06|19.3|17.12|19.18|17.01|0
1735903200000|2025-01-03 11:20:00|19.22|17.05|19.14|16.98|19.25|17.07|19.14|16.97|0
1735903500000|2025-01-03 11:25:00|19.11|16.95|19.09|16.93|19.13|16.96|19.04|16.88|0
1735903800000|2025-01-03 11:30:00|19.1|16.94|19.22|17.04|19.22|17.04|19.1|16.94|0
1735904100000|2025-01-03 11:35:00|19.23|17.05|19.15|16.98|19.23|17.05|19.12|16.96|0
1735904400000|2025-01-03 11:40:00|19.14|16.97|19.15|16.98|19.18|17.01|19.1|16.94|0
1735904700000|2025-01-03 11:45:00|19.14|16.97|19.15|16.98|19.18|17.01|19.1|16.94|0
1735905000000|2025-01-03 11:50:00|19.18|17.01|19.11|16.94|19.25|17.07|18.94|16.79|0
1735905300000|2025-01-03 11:55:00|19.12|16.96|19.07|16.91|19.13|16.96|19.06|16.9|0
1735905600000|2025-01-03 12:00:00|19.14|16.97|19.25|17.07|19.25|17.07|19.12|16.96|0
1735905900000|2025-01-03 12:05:00|19.31|17.12|19.28|17.09|19.36|17.17|19.21|17.04|0
1735906200000|2025-01-03 12:10:00|19.27|17.07|19.16|16.99|19.28|17.09|19.13|16.97|0
1735906500000|2025-01-03 12:15:00|19.18|17.01|19.42|17.22|19.42|17.22|19.16|16.99|0
1735906800000|2025-01-03 12:20:00|19.4|17.2|19.19|17.02|19.41|17.22|19.19|17.02|0
1735907100000|2025-01-03 12:25:00|19.2|17.03|19.06|16.9|19.21|17.04|19.06|16.9|0
1735907400000|2025-01-03 12:30:00|19.08|16.92|19.16|16.99|19.17|17|19.03|16.88|0
1735907700000|2025-01-03 12:35:00|19.17|17|19.06|16.9|19.22|17.04|19.04|16.89|0
1735908000000|2025-01-03 12:40:00|19.05|16.89|19.13|16.96|19.15|16.98|19.01|16.86|0
1735908300000|2025-01-03 12:45:00|19.14|16.97|19.06|16.9|19.14|16.97|18.99|16.84|0
1735908600000|2025-01-03 12:50:00|19.09|16.91|18.91|16.77|19.09|16.93|18.91|16.77|0
1735908900000|2025-01-03 12:55:00|18.92|16.78|18.88|16.74|18.92|16.78|18.85|16.71|0
1735909200000|2025-01-03 13:00:00|18.91|16.77|18.33|16.25|18.93|16.78|18.26|16.19|0
1735909500000|2025-01-03 13:05:00|18.31|16.24|18.26|16.2|18.37|16.29|18.21|16.15|0
1735909800000|2025-01-03 13:10:00|18.25|16.18|18.54|16.44|18.56|16.46|18.22|16.16|0
1735910100000|2025-01-03 13:15:00|18.53|16.43|18.65|16.54|18.65|16.54|18.5|16.4|0
1735910400000|2025-01-03 13:20:00|18.67|16.55|18.51|16.41|18.68|16.57|18.51|16.41|0
1735910700000|2025-01-03 13:25:00|18.52|16.43|18.48|16.39|18.6|16.5|18.45|16.36|0
1735911000000|2025-01-03 13:30:00|18.47|16.38|18.34|16.26|18.49|16.4|18.34|16.26|0
1735911300000|2025-01-03 13:35:00|18.35|16.28|18.44|16.35|18.44|16.35|18.34|16.26|0
1735911600000|2025-01-03 13:40:00|18.43|16.34|18.46|16.37|18.46|16.37|18.33|16.26|0
1735911900000|2025-01-03 13:45:00|18.47|16.38|18.44|16.35|18.59|16.49|18.44|16.35|0
1735912200000|2025-01-03 13:50:00|18.47|16.38|18.64|16.53|18.76|16.64|18.45|16.36|0
1735912500000|2025-01-03 13:55:00|18.62|16.51|18.82|16.69|18.82|16.69|18.62|16.51|0
1735912800000|2025-01-03 14:00:00|18.79|16.66|18.69|16.58|18.79|16.66|18.62|16.51|0
1735913100000|2025-01-03 14:05:00|18.71|16.59|18.38|16.3|18.73|16.61|18.37|16.29|0
1735913400000|2025-01-03 14:10:00|18.39|16.29|18.31|16.24|18.42|16.33|18.29|16.22|0
1735913700000|2025-01-03 14:15:00|18.3|16.23|18.06|16.02|18.34|16.26|18.05|16.01|0
1735914000000|2025-01-03 14:20:00|18.08|16.03|18.06|16.02|18.08|16.03|17.99|15.95|0
1735914300000|2025-01-03 14:25:00|18.04|16|17.93|15.9|18.04|16|17.88|15.86|0
1735914600000|2025-01-03 14:30:00|17.94|15.91|17.82|15.8|18.24|16.18|17.5|15.52|0
1735914900000|2025-01-03 14:35:00|17.81|15.79|16.96|15.04|18.07|16.03|16.96|15.04|0
1735915200000|2025-01-03 14:40:00|16.91|15|17.01|15.09|17.15|15.21|16.88|14.97|0
1735915500000|2025-01-03 14:45:00|17.03|15.1|17.81|15.79|18.04|16|16.93|15.01|0
1735915800000|2025-01-03 14:50:00|17.84|15.82|17.98|15.95|18.47|16.38|17.61|15.62|0
1735916100000|2025-01-03 14:55:00|17.95|15.92|17.81|15.79|18.09|16.04|17.72|15.71|0
1735916400000|2025-01-03 15:00:00|17.8|15.78|16.88|14.97|17.81|15.8|16.85|14.94|0
1735916700000|2025-01-03 15:05:00|16.95|15.03|16.88|14.96|17.12|15.18|16.68|14.79|0
1735917000000|2025-01-03 15:10:00|16.86|14.95|17.4|15.43|17.67|15.67|16.72|14.83|0
1735917300000|2025-01-03 15:15:00|17.39|15.42|17.81|15.8|17.96|15.93|17.17|15.23|0
1735917600000|2025-01-03 15:20:00|17.75|15.74|17.61|15.61|18.46|16.37|17.52|15.53|0
1735917900000|2025-01-03 15:25:00|17.59|15.6|17.36|15.39|17.71|15.7|17.3|15.34|0
1735918200000|2025-01-03 15:30:00|17.44|15.47|17.17|15.22|17.74|15.73|17.17|15.22|0
1735918500000|2025-01-03 15:35:00|17.22|15.27|17.22|15.27|17.4|15.43|16.87|14.96|0
1735918800000|2025-01-03 15:40:00|17.16|15.22|16.49|14.63|17.42|15.45|16.41|14.55|0
1735919100000|2025-01-03 15:45:00|16.51|14.64|16.55|14.67|16.74|14.85|16.35|14.5|0
1735919400000|2025-01-03 15:50:00|16.53|14.66|16.67|14.78|16.81|14.91|16.42|14.56|0
1735919700000|2025-01-03 15:55:00|16.7|14.81|16.42|14.56|16.8|14.9|16.35|14.5|0
1735920000000|2025-01-03 16:00:00|16.39|14.53|16.2|14.36|16.53|14.66|16.03|14.22|0
1735920300000|2025-01-03 16:05:00|16.18|14.35|16.81|14.9|16.92|15.01|16.18|14.35|0
1735920600000|2025-01-03 16:10:00|16.75|14.85|16.75|14.85|17.01|15.08|16.71|14.82|0
1735920900000|2025-01-03 16:15:00|16.78|14.88|16.68|14.79|16.88|14.97|16.63|14.75|0
1735921200000|2025-01-03 16:20:00|16.66|14.78|16.49|14.63|16.75|14.85|16.37|14.52|0
1735921500000|2025-01-03 16:25:00|16.52|14.65|16.15|14.32|16.52|14.65|16.13|14.31|0
1735921800000|2025-01-03 16:30:00|16.13|14.31|15.82|14.03|16.17|14.34|15.79|14.01|0
1735922100000|2025-01-03 16:35:00|15.81|14.02|15.76|13.98|15.99|14.18|15.61|13.84|0
1735922400000|2025-01-03 16:40:00|15.72|13.94|15.69|13.92|16.48|14.61|15.49|13.73|0
1735922700000|2025-01-03 16:45:00|15.71|13.93|15.79|14|15.91|14.11|15.71|13.93|0
1735923000000|2025-01-03 16:50:00|15.77|13.99|15.76|13.98|15.83|14.03|15.68|13.91|0
1735923300000|2025-01-03 16:55:00|15.77|13.97|16.01|14.2|16.04|14.22|15.71|13.93|0
1735923600000|2025-01-03 17:00:00|16|14.19|15.78|14|16|14.19|15.77|13.98|0
1735923900000|2025-01-03 17:05:00|15.77|13.98|15.82|14.03|15.85|14.05|15.65|13.88|0
1735924200000|2025-01-03 17:10:00|15.85|14.05|16.05|14.23|16.05|14.23|15.74|13.96|0
1735924500000|2025-01-03 17:15:00|16.06|14.24|16.13|14.3|16.14|14.31|15.74|13.96|0
1735924800000|2025-01-03 17:20:00|16.11|14.29|15.92|14.12|16.18|14.35|15.92|14.12|0
1735925100000|2025-01-03 17:25:00|15.94|14.13|16.42|14.56|16.43|14.57|15.84|14.05|0
1735925400000|2025-01-03 17:30:00|16.39|14.53|16.33|14.48|16.52|14.65|16.29|14.45|0
1735925700000|2025-01-03 17:35:00|16.35|14.49|16.33|14.48|16.41|14.56|16.28|14.43|0
1735926000000|2025-01-03 17:40:00|16.32|14.47|16.34|14.49|16.36|14.51|16.23|14.4|0
1735926300000|2025-01-03 17:45:00|16.33|14.48|16.26|14.42|16.45|14.59|16.23|14.39|0
1735926600000|2025-01-03 17:50:00|16.27|14.43|16.2|14.37|16.27|14.43|16.12|14.3|0
1735926900000|2025-01-03 17:55:00|16.22|14.38|16.12|14.29|16.24|14.4|16.08|14.26|0
1735927200000|2025-01-03 18:00:00|16.13|14.31|16.66|14.77|16.83|14.92|16.08|14.26|0
1735927500000|2025-01-03 18:05:00|16.67|14.78|16.6|14.72|16.7|14.81|16.53|14.66|0
1735927800000|2025-01-03 18:10:00|16.59|14.71|16.56|14.68|16.64|14.76|16.52|14.65|0
1735928100000|2025-01-03 18:15:00|16.55|14.67|16.45|14.58|16.58|14.71|16.45|14.58|0
1735928400000|2025-01-03 18:20:00|16.42|14.56|16.49|14.62|16.53|14.66|16.36|14.51|0
1735928700000|2025-01-03 18:25:00|16.47|14.61|16.09|14.27|16.47|14.61|16.09|14.27|0
1735929000000|2025-01-03 18:30:00|16.1|14.28|16.2|14.36|16.26|14.42|15.97|14.16|0
1735929300000|2025-01-03 18:35:00|16.18|14.35|15.94|14.14|16.2|14.36|15.93|14.12|0
1735929600000|2025-01-03 18:40:00|15.93|14.12|15.73|13.95|16.03|14.22|15.68|13.9|0
1735929900000|2025-01-03 18:45:00|15.72|13.94|15.69|13.91|15.72|13.94|15.64|13.87|0
1735930200000|2025-01-03 18:50:00|15.7|13.92|15.74|13.96|15.85|14.05|15.69|13.91|0
1735930500000|2025-01-03 18:55:00|15.73|13.95|15.87|14.07|15.97|14.16|15.67|13.9|0
1735930800000|2025-01-03 19:00:00|15.94|14.13|15.72|13.94|15.98|14.17|15.7|13.92|0
1735931100000|2025-01-03 19:05:00|15.74|13.96|15.6|13.84|15.8|14.01|15.6|13.84|0
1735931400000|2025-01-03 19:10:00|15.59|13.83|15.59|13.82|15.7|13.92|15.54|13.78|0
1735931700000|2025-01-03 19:15:00|15.58|13.81|15.44|13.7|15.63|13.86|15.44|13.7|0
1735932000000|2025-01-03 19:20:00|15.46|13.71|15.56|13.8|15.56|13.8|15.42|13.67|0
1735932300000|2025-01-03 19:25:00|15.57|13.81|15.47|13.72|15.64|13.87|15.47|13.72|0
1735932600000|2025-01-03 19:30:00|15.49|13.74|15.36|13.62|15.52|13.76|15.34|13.6|0
1735932900000|2025-01-03 19:35:00|15.35|13.61|15.22|13.49|15.39|13.64|15.2|13.48|0
1735933200000|2025-01-03 19:40:00|15.24|13.52|15.31|13.57|15.33|13.6|15.22|13.49|0
1735933500000|2025-01-03 19:45:00|15.32|13.58|15.33|13.59|15.38|13.64|15.24|13.52|0
1735933800000|2025-01-03 19:50:00|15.32|13.58|15.45|13.7|15.55|13.79|15.32|13.58|0
1735934100000|2025-01-03 19:55:00|15.43|13.69|15.47|13.72|15.51|13.75|15.41|13.66|0
1735934400000|2025-01-03 20:00:00|15.53|13.78|15.72|13.94|15.8|14.01|15.53|13.78|0
1735934700000|2025-01-03 20:05:00|15.73|13.95|15.62|13.85|15.77|13.98|15.55|13.79|0
1735935000000|2025-01-03 20:10:00|15.63|13.86|15.57|13.81|15.69|13.91|15.54|13.78|0
1735935300000|2025-01-03 20:15:00|15.58|13.82|15.59|13.83|15.61|13.84|15.54|13.78|0
1735935600000|2025-01-03 20:20:00|15.61|13.84|15.64|13.87|15.69|13.91|15.54|13.78|0
1735935900000|2025-01-03 20:25:00|15.63|13.86|15.26|13.53|15.68|13.91|15.26|13.53|0
1735936200000|2025-01-03 20:30:00|15.33|13.6|15.37|13.63|15.54|13.78|15.29|13.56|0
1735936500000|2025-01-03 20:35:00|15.36|13.62|15.36|13.62|15.41|13.67|15.24|13.51|0
1735936800000|2025-01-03 20:40:00|15.38|13.64|15.46|13.71|15.47|13.72|15.32|13.58|0
1735937100000|2025-01-03 20:45:00|15.45|13.7|15.58|13.81|15.71|13.93|15.39|13.65|0
1735937400000|2025-01-03 20:50:00|15.59|13.82|15.56|13.8|15.69|13.92|15.47|13.72|0
1735937700000|2025-01-03 20:55:00|15.57|13.81|15.27|13.54|15.57|13.81|15.16|13.44|0
1735938000000|2025-01-03 21:00:00|15.31|13.58|15.41|13.67|15.49|13.74|15.31|13.58|0
1735938300000|2025-01-03 21:05:00|15.43|13.68|15.36|13.62|15.44|13.69|15.33|13.6|0
1735938600000|2025-01-03 21:10:00|15.37|13.63|15.44|13.69|15.45|13.7|15.37|13.63|0
1736126400000|2025-01-06 01:20:00|15.21|13.41|15.27|13.47|15.29|13.49|15.21|13.41|0
1736126700000|2025-01-06 01:25:00|15.28|13.48|15.28|13.48|15.3|13.5|15.25|13.45|0
1736127000000|2025-01-06 01:30:00|15.25|13.52|15.22|13.5|15.26|13.54|15.19|13.47|0
1736127300000|2025-01-06 01:35:00|15.24|13.51|15.3|13.57|15.37|13.63|15.24|13.51|0
1736127600000|2025-01-06 01:40:00|15.31|13.58|15.29|13.56|15.35|13.61|15.29|13.56|0
1736127900000|2025-01-06 01:45:00|15.27|13.55|15.35|13.61|15.35|13.61|15.25|13.52|0
1736128200000|2025-01-06 01:50:00|15.36|13.62|15.31|13.58|15.39|13.65|15.31|13.58|0
1736128500000|2025-01-06 01:55:00|15.29|13.57|15.23|13.5|15.29|13.57|15.23|13.5|0
1736128800000|2025-01-06 02:00:00|15.24|13.52|15.38|13.64|15.41|13.67|15.24|13.52|0
1736129100000|2025-01-06 02:05:00|15.4|13.65|15.28|13.55|15.4|13.65|15.23|13.5|0
1736129400000|2025-01-06 02:10:00|15.27|13.54|15.53|13.77|15.59|13.83|15.19|13.47|0
1736129700000|2025-01-06 02:15:00|15.51|13.76|15.46|13.71|15.53|13.77|15.45|13.7|0
1736130000000|2025-01-06 02:20:00|15.45|13.7|15.5|13.74|15.51|13.75|15.43|13.68|0
1736130300000|2025-01-06 02:25:00|15.51|13.75|15.65|13.88|15.67|13.89|15.48|13.73|0
1736130600000|2025-01-06 02:30:00|15.67|13.89|15.62|13.85|15.69|13.91|15.57|13.81|0
1736130900000|2025-01-06 02:35:00|15.63|13.86|15.56|13.8|15.64|13.87|15.56|13.8|0
1736131200000|2025-01-06 02:40:00|15.57|13.81|15.66|13.89|15.68|13.9|15.54|13.78|0
1736131500000|2025-01-06 02:45:00|15.65|13.88|15.55|13.79|15.66|13.89|15.55|13.79|0
1736131800000|2025-01-06 02:50:00|15.54|13.78|15.51|13.76|15.58|13.82|15.51|13.76|0
1736132100000|2025-01-06 02:55:00|15.52|13.77|15.52|13.77|15.52|13.77|15.5|13.74|0
1736132400000|2025-01-06 03:00:00|15.51|13.76|15.53|13.78|15.54|13.78|15.5|13.74|0
1736132700000|2025-01-06 03:05:00|15.52|13.76|15.57|13.81|15.59|13.82|15.51|13.75|0
1736133000000|2025-01-06 03:10:00|15.58|13.82|15.53|13.77|15.59|13.82|15.53|13.77|0
1736133300000|2025-01-06 03:15:00|15.52|13.76|15.54|13.78|15.56|13.79|15.5|13.75|0
1736133600000|2025-01-06 03:20:00|15.53|13.77|15.58|13.82|15.59|13.82|15.53|13.77|0
1736133900000|2025-01-06 03:25:00|15.61|13.84|15.59|13.82|15.63|13.86|15.56|13.8|0
1736134200000|2025-01-06 03:30:00|15.58|13.81|15.51|13.76|15.59|13.83|15.51|13.76|0
1736134500000|2025-01-06 03:35:00|15.5|13.75|15.47|13.72|15.51|13.75|15.46|13.71|0
1736134800000|2025-01-06 03:40:00|15.48|13.73|15.52|13.76|15.55|13.79|15.47|13.72|0
1736135100000|2025-01-06 03:45:00|15.53|13.78|15.56|13.8|15.57|13.81|15.53|13.78|0
1736135400000|2025-01-06 03:50:00|15.55|13.79|15.57|13.81|15.57|13.81|15.53|13.77|0
1736135700000|2025-01-06 03:55:00|15.58|13.82|15.57|13.81|15.59|13.83|15.56|13.8|0
1736136000000|2025-01-06 04:00:00|15.56|13.79|15.57|13.81|15.58|13.82|15.54|13.78|0
1736136300000|2025-01-06 04:05:00|15.55|13.8|15.53|13.77|15.55|13.8|15.53|13.77|0
1736136600000|2025-01-06 04:10:00|15.54|13.78|15.52|13.77|15.54|13.78|15.51|13.76|0
1736136900000|2025-01-06 04:15:00|15.53|13.79|15.5|13.74|15.58|13.81|15.48|13.73|0
1736137200000|2025-01-06 04:20:00|15.51|13.75|15.45|13.71|15.51|13.75|15.44|13.69|0
1736137500000|2025-01-06 04:25:00|15.44|13.69|15.41|13.67|15.45|13.7|15.4|13.66|0
1736137800000|2025-01-06 04:30:00|15.4|13.66|15.4|13.66|15.41|13.67|15.39|13.64|0
1736138100000|2025-01-06 04:35:00|15.41|13.67|15.37|13.63|15.43|13.68|15.37|13.63|0
1736138400000|2025-01-06 04:40:00|15.38|13.64|15.38|13.64|15.41|13.67|15.38|13.64|0
1736138700000|2025-01-06 04:45:00|15.4|13.65|15.41|13.66|15.41|13.66|15.38|13.64|0
1736139000000|2025-01-06 04:50:00|15.42|13.67|15.43|13.68|15.44|13.7|15.41|13.66|0
1736139300000|2025-01-06 04:55:00|15.42|13.67|15.39|13.65|15.42|13.68|15.39|13.65|0
1736139600000|2025-01-06 05:00:00|15.4|13.66|15.42|13.67|15.42|13.67|15.35|13.61|0
1736139900000|2025-01-06 05:05:00|15.4|13.66|15.35|13.61|15.4|13.66|15.35|13.61|0
1736140200000|2025-01-06 05:10:00|15.36|13.62|15.35|13.61|15.37|13.63|15.35|13.61|0
1736140500000|2025-01-06 05:15:00|15.33|13.62|15.37|13.63|15.37|13.63|15.33|13.6|0
1736140800000|2025-01-06 05:20:00|15.36|13.62|15.23|13.5|15.37|13.63|15.21|13.49|0
1736141100000|2025-01-06 05:25:00|15.2|13.48|15.19|13.47|15.23|13.5|15.19|13.47|0
1736141400000|2025-01-06 05:30:00|15.18|13.46|15.09|13.39|15.19|13.47|15.07|13.36|0
1736141700000|2025-01-06 05:35:00|15.1|13.4|15.12|13.41|15.13|13.42|15.08|13.37|0
1736142000000|2025-01-06 05:40:00|15.13|13.42|15.17|13.45|15.17|13.45|15.11|13.4|0
1736142300000|2025-01-06 05:45:00|15.18|13.46|15.18|13.46|15.22|13.5|15.18|13.46|0
1736142600000|2025-01-06 05:50:00|15.17|13.45|15.15|13.44|15.2|13.48|15.15|13.44|0
1736142900000|2025-01-06 05:55:00|15.16|13.45|15.16|13.45|15.18|13.46|15.15|13.43|0
1736143200000|2025-01-06 06:00:00|15.18|13.46|15.15|13.43|15.18|13.46|15.13|13.42|0
1736143500000|2025-01-06 06:05:00|15.16|13.45|15.21|13.49|15.22|13.5|15.15|13.43|0
1736143800000|2025-01-06 06:10:00|15.22|13.5|15.18|13.47|15.22|13.5|15.17|13.45|0
1736144100000|2025-01-06 06:15:00|15.17|13.46|15.16|13.44|15.2|13.48|15.14|13.43|0
1736144400000|2025-01-06 06:20:00|15.15|13.43|15.1|13.39|15.16|13.45|15.1|13.39|0
1736144700000|2025-01-06 06:25:00|15.11|13.4|15.11|13.4|15.13|13.42|15.09|13.38|0
1736145000000|2025-01-06 06:30:00|15.13|13.42|15.04|13.33|15.14|13.43|15.02|13.32|0
1736145300000|2025-01-06 06:35:00|15.05|13.35|15.01|13.31|15.05|13.35|14.98|13.29|0
1736145600000|2025-01-06 06:40:00|15.02|13.32|15.02|13.32|15.03|13.33|14.99|13.29|0
1736145900000|2025-01-06 06:45:00|15.03|13.33|14.98|13.28|15.03|13.33|14.93|13.24|0
1736146200000|2025-01-06 06:50:00|14.99|13.3|14.99|13.29|15.03|13.33|14.97|13.27|0
1736146500000|2025-01-06 06:55:00|14.98|13.28|14.98|13.28|15|13.3|14.96|13.27|0
1736146800000|2025-01-06 07:00:00|15|13.3|14.99|13.29|15.01|13.31|14.94|13.25|0
1736147100000|2025-01-06 07:05:00|14.98|13.28|15|13.3|15.08|13.37|14.98|13.28|0
1736147400000|2025-01-06 07:10:00|14.99|13.29|14.93|13.24|15|13.29|14.92|13.23|0
1736147700000|2025-01-06 07:15:00|14.94|13.25|14.96|13.26|14.98|13.29|14.93|13.24|0
1736148000000|2025-01-06 07:20:00|14.94|13.27|14.91|13.22|14.97|13.28|14.89|13.21|0
1736148300000|2025-01-06 07:25:00|14.89|13.21|14.82|13.14|14.91|13.22|14.8|13.13|0
1736148600000|2025-01-06 07:30:00|14.8|13.13|14.73|13.06|14.83|13.15|14.73|13.06|0
1736148900000|2025-01-06 07:35:00|14.71|13.05|14.79|13.11|14.8|13.12|14.71|13.05|0
1736149200000|2025-01-06 07:40:00|14.78|13.1|15.01|13.31|15.47|13.72|14.75|13.08|0
1736149500000|2025-01-06 07:45:00|15.03|13.32|15.02|13.32|15.04|13.34|15|13.3|0
1736149800000|2025-01-06 07:50:00|15.01|13.31|15.05|13.34|15.06|13.36|15.01|13.31|0
1736150100000|2025-01-06 07:55:00|15.06|13.35|15.08|13.38|15.09|13.38|15.04|13.34|0
1736150400000|2025-01-06 08:00:00|15.06|13.35|14.99|13.3|15.1|13.39|14.99|13.3|0
1736150700000|2025-01-06 08:05:00|14.98|13.29|14.87|13.18|14.98|13.29|14.87|13.18|0
1736151000000|2025-01-06 08:10:00|14.86|13.19|14.8|13.13|14.88|13.19|14.8|13.13|0
1736151300000|2025-01-06 08:15:00|14.81|13.12|15|13.3|15|13.3|14.8|13.12|0
1736151600000|2025-01-06 08:20:00|14.98|13.28|15.01|13.31|15.01|13.31|14.91|13.22|0
1736151900000|2025-01-06 08:25:00|15|13.3|15|13.3|15.11|13.4|14.99|13.29|0
1736152200000|2025-01-06 08:30:00|15.01|13.31|14.9|13.21|15.02|13.32|14.9|13.21|0
1736152500000|2025-01-06 08:35:00|14.88|13.2|14.87|13.19|14.95|13.25|14.86|13.17|0
1736152800000|2025-01-06 08:40:00|14.86|13.18|14.83|13.15|14.88|13.2|14.82|13.14|0
1736153100000|2025-01-06 08:45:00|14.82|13.14|14.68|13.02|14.84|13.16|14.65|12.99|0
1736153400000|2025-01-06 08:50:00|14.66|13|14.64|12.98|14.68|13.01|14.59|12.94|0
1736153700000|2025-01-06 08:55:00|14.63|12.96|14.62|12.97|14.64|12.98|14.59|12.94|0
1736154000000|2025-01-06 09:00:00|14.61|12.96|14.45|12.81|14.62|12.96|14.37|12.74|0
1736154300000|2025-01-06 09:05:00|14.46|12.83|14.42|12.79|14.5|12.86|14.42|12.79|0
1736154600000|2025-01-06 09:10:00|14.41|12.78|14.41|12.78|14.45|12.81|14.36|12.74|0
1736154900000|2025-01-06 09:15:00|14.42|12.79|14.42|12.79|14.47|12.83|14.38|12.76|0
1736155200000|2025-01-06 09:20:00|14.41|12.78|14.32|12.7|14.45|12.81|14.27|12.66|0
1736155500000|2025-01-06 09:25:00|14.31|12.69|14.4|12.77|14.44|12.8|14.31|12.69|0
1736155800000|2025-01-06 09:30:00|14.39|12.76|14.31|12.69|14.44|12.81|14.27|12.65|0
1736156100000|2025-01-06 09:35:00|14.29|12.68|14.65|12.99|15|13.3|14.29|12.68|0
1736156400000|2025-01-06 09:40:00|14.64|12.98|14.54|12.9|14.65|12.99|14.54|12.9|0
1736156700000|2025-01-06 09:45:00|14.55|12.89|14.46|12.82|14.55|12.89|14.46|12.82|0
1736157000000|2025-01-06 09:50:00|14.45|12.81|14.41|12.78|14.45|12.81|14.39|12.76|0
1736157300000|2025-01-06 09:55:00|14.4|12.77|14.35|12.72|14.41|12.78|14.34|12.71|0
1736157600000|2025-01-06 10:00:00|14.34|12.71|14.43|12.8|14.46|12.83|14.34|12.71|0
1736157900000|2025-01-06 10:05:00|14.44|12.79|14.36|12.73|14.44|12.81|14.34|12.72|0
1736158200000|2025-01-06 10:10:00|14.37|12.74|14.31|12.69|14.41|12.77|14.27|12.66|0
1736158500000|2025-01-06 10:15:00|14.32|12.7|14.2|12.59|14.34|12.72|14.18|12.58|0
1736158800000|2025-01-06 10:20:00|14.21|12.6|14.19|12.59|14.27|12.65|14.17|12.56|0
1736159100000|2025-01-06 10:25:00|14.18|12.58|14.27|12.65|14.28|12.66|14.18|12.58|0
1736159400000|2025-01-06 10:30:00|14.28|12.66|14.34|12.72|14.4|12.77|14.28|12.66|0
1736159700000|2025-01-06 10:35:00|14.32|12.71|14.34|12.72|14.42|12.79|14.31|12.69|0
1736160000000|2025-01-06 10:40:00|14.33|12.71|14.38|12.75|14.38|12.75|14.3|12.68|0
1736160300000|2025-01-06 10:45:00|14.37|12.74|14.38|12.75|14.52|12.87|14.37|12.74|0
1736160600000|2025-01-06 10:50:00|14.39|12.76|14.44|12.8|14.48|12.84|14.36|12.73|0
1736160900000|2025-01-06 10:55:00|14.43|12.79|14.44|12.8|14.51|12.87|14.43|12.79|0
1736161200000|2025-01-06 11:00:00|14.42|12.79|14.55|12.9|14.78|13.11|14.42|12.79|0
1736161500000|2025-01-06 11:05:00|14.54|12.89|14.35|12.72|14.54|12.89|14.34|12.72|0
1736161800000|2025-01-06 11:10:00|14.37|12.75|14.28|12.66|14.42|12.79|14.24|12.63|0
1736162100000|2025-01-06 11:15:00|14.25|12.64|14.11|12.51|14.27|12.65|14.11|12.51|0
1736162400000|2025-01-06 11:20:00|14.09|12.5|14.07|12.48|14.31|12.69|14.06|12.46|0
1736162700000|2025-01-06 11:25:00|14.06|12.47|13.85|12.29|14.06|12.47|13.83|12.26|0
1736163000000|2025-01-06 11:30:00|13.82|12.25|13.85|12.28|13.91|12.34|13.7|12.15|0
1736163300000|2025-01-06 11:35:00|13.86|12.29|13.7|12.15|13.89|12.32|13.64|12.1|0
1736163600000|2025-01-06 11:40:00|13.69|12.14|13.78|12.22|13.79|12.23|13.69|12.14|0
1736163900000|2025-01-06 11:45:00|13.77|12.21|13.84|12.27|13.86|12.29|13.71|12.16|0
1736164200000|2025-01-06 11:50:00|13.85|12.28|13.73|12.17|13.95|12.37|13.72|12.17|0
1736164500000|2025-01-06 11:55:00|13.71|12.15|13.66|12.11|13.77|12.21|13.65|12.11|0
1736164800000|2025-01-06 12:00:00|13.65|12.13|13.63|12.08|13.71|12.16|13.6|12.06|0
1736165100000|2025-01-06 12:05:00|13.64|12.1|13.75|12.19|13.76|12.2|13.62|12.08|0
1736165400000|2025-01-06 12:10:00|13.74|12.18|13.76|12.21|13.86|12.29|13.72|12.17|0
1736165700000|2025-01-06 12:15:00|13.75|12.19|13.75|12.19|13.84|12.27|13.65|12.1|0
1736166000000|2025-01-06 12:20:00|13.76|12.2|13.89|12.32|14.06|12.47|13.72|12.16|0
1736166300000|2025-01-06 12:25:00|13.9|12.33|13.92|12.34|13.98|12.39|13.83|12.27|0
1736166600000|2025-01-06 12:30:00|13.9|12.33|13.95|12.37|14|12.41|13.85|12.28|0
1736166900000|2025-01-06 12:35:00|13.96|12.38|13.84|12.28|13.98|12.4|13.84|12.28|0
1736167200000|2025-01-06 12:40:00|13.85|12.29|13.79|12.23|13.9|12.33|13.78|12.22|0
1736167500000|2025-01-06 12:45:00|13.78|12.22|13.6|12.06|13.79|12.23|13.55|12.02|0
1736167800000|2025-01-06 12:50:00|13.59|12.05|14.09|12.5|14.38|12.75|13.57|12.04|0
1736168100000|2025-01-06 12:55:00|14.11|12.51|14.15|12.55|14.2|12.59|14.11|12.51|0
1736168400000|2025-01-06 13:00:00|14.17|12.57|14.11|12.52|14.22|12.61|14.09|12.5|0
1736168700000|2025-01-06 13:05:00|14.13|12.53|14.11|12.51|14.18|12.58|14.09|12.49|0
1736169000000|2025-01-06 13:10:00|14.12|12.53|14.24|12.63|14.24|12.63|14.11|12.51|0
1736169300000|2025-01-06 13:15:00|14.23|12.62|14.22|12.61|14.28|12.66|14.19|12.59|0
1736169600000|2025-01-06 13:20:00|14.2|12.6|14.16|12.55|14.26|12.65|14.14|12.54|0
1736169900000|2025-01-06 13:25:00|14.17|12.56|14.11|12.51|14.21|12.61|14.11|12.51|0
1736170200000|2025-01-06 13:30:00|14.09|12.5|13.83|12.27|14.18|12.57|13.83|12.27|0
1736170500000|2025-01-06 13:35:00|13.85|12.28|13.78|12.22|13.85|12.28|13.67|12.12|0
1736170800000|2025-01-06 13:40:00|13.76|12.2|13.78|12.22|13.92|12.35|13.76|12.2|0
1736171100000|2025-01-06 13:45:00|13.76|12.2|13.69|12.14|13.8|12.24|13.66|12.12|0
1736171400000|2025-01-06 13:50:00|13.68|12.13|13.52|11.99|13.7|12.15|13.52|11.99|0
1736171700000|2025-01-06 13:55:00|13.51|11.98|13.5|11.97|13.6|12.06|13.49|11.96|0
1736172000000|2025-01-06 14:00:00|13.49|11.96|13.65|12.1|13.65|12.1|13.48|11.95|0
1736172300000|2025-01-06 14:05:00|13.64|12.13|13.65|12.1|13.7|12.15|13.62|12.08|0
1736172600000|2025-01-06 14:10:00|13.66|12.11|13.59|12.05|13.68|12.13|13.53|12|0
1736172900000|2025-01-06 14:15:00|13.6|12.06|14.32|12.7|14.62|12.96|13.6|12.06|0
1736173200000|2025-01-06 14:20:00|14.37|12.74|14.21|12.6|14.43|12.79|14.1|12.5|0
1736173500000|2025-01-06 14:25:00|14.16|12.56|13.78|12.22|14.18|12.58|13.72|12.16|0
1736173800000|2025-01-06 14:30:00|13.84|12.27|13.41|11.89|14.09|12.49|13.24|11.74|0
1736174100000|2025-01-06 14:35:00|13.39|11.87|13.51|11.98|13.7|12.15|13.31|11.8|0
1736174400000|2025-01-06 14:40:00|13.54|12|13.51|11.98|13.57|12.03|13.18|11.68|0
1736174700000|2025-01-06 14:45:00|13.41|11.89|13.5|11.97|13.77|12.21|13.02|11.52|0
1736175000000|2025-01-06 14:50:00|13.45|11.93|13.44|11.92|13.69|12.14|13.36|11.85|0
1736175300000|2025-01-06 14:55:00|13.45|11.93|13.49|11.96|13.65|12.11|13.32|11.82|0
1736175600000|2025-01-06 15:00:00|13.46|11.93|13.37|11.85|13.6|12.06|13.3|11.79|0
1736175900000|2025-01-06 15:05:00|13.36|11.84|13.29|11.78|13.5|11.97|13.29|11.78|0
1736176200000|2025-01-06 15:10:00|13.28|11.77|13.17|11.67|13.63|12.08|13.14|11.64|0
1736176500000|2025-01-06 15:15:00|13.16|11.66|13.3|11.79|13.47|11.94|13.13|11.63|0
1736176800000|2025-01-06 15:20:00|13.28|11.78|13.25|11.75|13.37|11.86|13.13|11.63|0
1736177100000|2025-01-06 15:25:00|13.26|11.76|13.11|11.61|13.31|11.8|13.06|11.56|0
1736177400000|2025-01-06 15:30:00|13.07|11.57|13.25|11.75|13.34|11.83|13.07|11.57|0
1736177700000|2025-01-06 15:35:00|13.26|11.76|13.41|11.89|13.42|11.91|13.22|11.72|0
1736178000000|2025-01-06 15:40:00|13.38|11.86|13.28|11.77|13.38|11.86|13.22|11.72|0
1736178300000|2025-01-06 15:45:00|13.27|11.76|13.22|11.72|13.28|11.77|13.06|11.56|0
1736178600000|2025-01-06 15:50:00|13.21|11.71|13.01|11.51|13.25|11.75|12.95|11.45|0
1736178900000|2025-01-06 15:55:00|13.03|11.53|13.08|11.58|13.12|11.62|12.94|11.44|0
1736179200000|2025-01-06 16:00:00|13.02|11.52|13.08|11.58|13.21|11.71|13.02|11.52|0
1736179500000|2025-01-06 16:05:00|13.09|11.59|13.07|11.57|13.16|11.66|13.06|11.56|0
1736179800000|2025-01-06 16:10:00|13.04|11.54|13.07|11.57|13.26|11.75|12.95|11.45|0
1736180100000|2025-01-06 16:15:00|13.13|11.63|12.99|11.49|13.14|11.64|12.97|11.47|0
1736180400000|2025-01-06 16:20:00|12.98|11.48|13.02|11.52|13.05|11.55|12.91|11.41|0
1736180700000|2025-01-06 16:25:00|13.01|11.51|12.9|11.4|13.1|11.6|12.89|11.39|0
1736181000000|2025-01-06 16:30:00|12.89|11.39|12.97|11.47|13.13|11.63|12.88|11.38|0
1736181300000|2025-01-06 16:35:00|13|11.5|12.91|11.41|13.02|11.52|12.9|11.4|0
1736181600000|2025-01-06 16:40:00|12.9|11.4|12.97|11.47|13.01|11.51|12.89|11.39|0
1736181900000|2025-01-06 16:45:00|12.98|11.48|13.01|11.51|13.09|11.59|12.98|11.48|0
1736182200000|2025-01-06 16:50:00|13.02|11.52|12.97|11.47|13.02|11.52|12.94|11.44|0
1736182500000|2025-01-06 16:55:00|12.98|11.48|12.98|11.48|13|11.5|12.94|11.44|0
1736182800000|2025-01-06 17:00:00|13|11.5|13.04|11.54|13.14|11.64|13|11.5|0
1736183100000|2025-01-06 17:05:00|13.05|11.55|13.04|11.54|13.14|11.64|12.99|11.49|0
1736183400000|2025-01-06 17:10:00|13.06|11.56|13.2|11.7|13.23|11.73|13.06|11.56|0
1736183700000|2025-01-06 17:15:00|13.21|11.71|13.25|11.75|13.31|11.8|13.13|11.63|0
1736184000000|2025-01-06 17:20:00|13.24|11.74|13.31|11.8|13.32|11.81|13.22|11.72|0
1736184300000|2025-01-06 17:25:00|13.32|11.81|13.35|11.84|13.43|11.91|13.27|11.77|0
1736184600000|2025-01-06 17:30:00|13.36|11.85|13.37|11.86|13.47|11.95|13.31|11.81|0
1736184900000|2025-01-06 17:35:00|13.36|11.85|13.48|11.96|13.53|12|13.3|11.79|0
1736185200000|2025-01-06 17:40:00|13.49|11.97|13.65|12.11|13.77|12.21|13.47|11.95|0
1736185500000|2025-01-06 17:45:00|13.67|12.13|13.7|12.14|13.77|12.21|13.58|12.04|0
1736185800000|2025-01-06 17:50:00|13.69|12.13|13.7|12.15|13.91|12.34|13.61|12.07|0
1736186100000|2025-01-06 17:55:00|13.72|12.16|13.77|12.21|13.91|12.34|13.7|12.15|0
1736186400000|2025-01-06 18:00:00|13.76|12.2|13.96|12.38|14.25|12.64|13.75|12.19|0
1736186700000|2025-01-06 18:05:00|13.97|12.39|14.03|12.44|14.12|12.52|13.9|12.32|0
1736187000000|2025-01-06 18:10:00|14.04|12.45|13.97|12.38|14.08|12.49|13.94|12.36|0
1736187300000|2025-01-06 18:15:00|13.95|12.37|13.65|12.1|14.12|12.52|13.05|11.55|0
1736187600000|2025-01-06 18:20:00|13.64|12.13|13.57|12.04|13.7|12.15|13.44|11.91|0
1736187900000|2025-01-06 18:25:00|13.55|12.02|13.51|11.98|13.6|12.06|13.49|11.96|0
1736188200000|2025-01-06 18:30:00|13.53|11.99|13.73|12.18|13.79|12.23|13.49|11.96|0
1736188500000|2025-01-06 18:35:00|13.72|12.17|13.51|11.98|13.8|12.24|13.5|11.97|0
1736188800000|2025-01-06 18:40:00|13.54|12|13.71|12.16|13.78|12.22|13.49|11.96|0
1736189100000|2025-01-06 18:45:00|13.73|12.17|14.07|12.47|14.11|12.51|13.67|12.13|0
1736189400000|2025-01-06 18:50:00|14.06|12.46|14.59|12.94|14.63|12.97|13.58|12.04|0
1736189700000|2025-01-06 18:55:00|14.58|12.93|15.14|13.42|15.14|13.42|14.5|12.86|0
1736190000000|2025-01-06 19:00:00|15.15|13.44|15.7|13.92|15.71|13.94|15.09|13.38|0
1736190300000|2025-01-06 19:05:00|15.66|13.89|15.51|13.75|15.66|13.89|15.38|13.64|0
1736190600000|2025-01-06 19:10:00|15.55|13.79|15.26|13.53|15.69|13.91|15.22|13.5|0
1736190900000|2025-01-06 19:15:00|15.3|13.57|15.22|13.5|15.32|13.59|15.11|13.4|0
1736191200000|2025-01-06 19:20:00|15.25|13.52|15.23|13.51|15.3|13.57|15.16|13.44|0
1736191500000|2025-01-06 19:25:00|15.25|13.52|15.36|13.62|15.36|13.62|15.16|13.44|0
1736191800000|2025-01-06 19:30:00|15.35|13.61|15.1|13.39|15.47|13.72|14.96|13.27|0
1736192100000|2025-01-06 19:35:00|15.11|13.4|15.17|13.45|15.26|13.53|15.07|13.37|0
1736192400000|2025-01-06 19:40:00|15.18|13.46|15.25|13.52|15.32|13.59|15.11|13.4|0
1736192700000|2025-01-06 19:45:00|15.24|13.51|15.16|13.44|15.36|13.62|15.1|13.39|0
1736193000000|2025-01-06 19:50:00|15.2|13.48|15.33|13.6|15.44|13.69|15.16|13.44|0
1736193300000|2025-01-06 19:55:00|15.31|13.58|15.72|13.94|15.74|13.96|15.31|13.57|0
1736193600000|2025-01-06 20:00:00|15.75|13.97|15.34|13.61|15.87|14.08|15.17|13.46|0
1736193900000|2025-01-06 20:05:00|15.36|13.62|15.43|13.68|15.55|13.79|15.31|13.57|0
1736194200000|2025-01-06 20:10:00|15.46|13.71|15.54|13.78|15.75|13.97|15.39|13.65|0
1736194500000|2025-01-06 20:15:00|15.56|13.8|15.52|13.76|15.66|13.89|15.49|13.74|0
1736194800000|2025-01-06 20:20:00|15.53|13.77|15.18|13.47|15.64|13.87|15.17|13.45|0
1736195100000|2025-01-06 20:25:00|15.2|13.48|15.26|13.54|15.34|13.6|15.2|13.48|0
1736195400000|2025-01-06 20:30:00|15.22|13.5|15.2|13.48|15.49|13.73|15.11|13.4|0
1736195700000|2025-01-06 20:35:00|15.22|13.49|15.35|13.61|15.37|13.63|15.03|13.33|0
1736196000000|2025-01-06 20:40:00|15.37|13.63|15.44|13.69|15.49|13.74|15.28|13.55|0
1736196300000|2025-01-06 20:45:00|15.41|13.67|15.88|14.08|15.91|14.1|15.41|13.67|0
1736196600000|2025-01-06 20:50:00|15.77|13.99|15.16|13.44|15.77|13.99|15.03|13.33|0
1736196900000|2025-01-06 20:55:00|15.12|13.41|14.78|13.11|15.27|13.54|14.78|13.11|0
1736197200000|2025-01-06 21:00:00|14.85|13.17|14.74|13.07|14.85|13.17|14.62|12.96|0
1736197500000|2025-01-06 21:05:00|14.72|13.05|15.03|13.33|15.04|13.34|14.53|12.89|0
1736197800000|2025-01-06 21:10:00|15.06|13.35|14.49|12.85|15.07|13.36|14.47|12.84|0
1736198100000|2025-01-06 21:15:00|14.57|12.77|14.59|12.79|14.62|12.82|14.54|12.74|0
1736198400000|2025-01-06 21:20:00|14.58|12.78|14.59|12.79|14.62|12.82|14.57|12.77|0
1736198700000|2025-01-06 21:25:00|14.6|12.8|14.62|12.82|14.63|12.83|14.6|12.8|0
1736199000000|2025-01-06 21:30:00|14.61|12.81|14.58|12.78|14.62|12.82|14.56|12.76|0
1736199300000|2025-01-06 21:35:00|14.59|12.79|14.6|12.8|14.62|12.82|14.57|12.77|0
1736199600000|2025-01-06 21:40:00|14.62|12.82|14.6|12.8|14.62|12.82|14.6|12.8|0
1736199900000|2025-01-06 21:45:00|14.61|12.81|14.51|12.71|14.63|12.83|14.5|12.7|0
1736200200000|2025-01-06 21:50:00|14.5|12.7|14.5|12.7|14.51|12.71|14.49|12.69|0
1736200500000|2025-01-06 21:55:00|14.48|12.68|14.49|12.69|14.55|12.75|14.48|12.68|0
1736200800000|2025-01-06 22:00:00|14.5|12.7|14.53|12.73|14.53|12.73|14.5|12.7|0
1736201100000|2025-01-06 22:05:00|14.52|12.72|14.52|12.72|14.53|12.73|14.52|12.72|0
1736201400000|2025-01-06 22:10:00|14.51|12.71|14.52|12.72|14.52|12.72|14.51|12.71|0
1736201700000|2025-01-06 22:15:00|14.51|12.71|14.5|12.7|14.51|12.71|14.5|12.7|0
1736202000000|2025-01-06 22:20:00|14.52|12.72|14.52|12.72|14.52|12.72|14.51|12.71|0
1736202300000|2025-01-06 22:25:00|14.51|12.71|14.52|12.72|14.52|12.72|14.51|12.71|0
1736202600000|2025-01-06 22:30:00|14.51|12.71|14.51|12.71|14.52|12.72|14.51|12.71|0
1736202900000|2025-01-06 22:35:00|14.5|12.7|14.51|12.71|14.51|12.71|14.5|12.7|0
1736203200000|2025-01-06 22:40:00|14.5|12.7|14.49|12.69|14.5|12.7|14.49|12.69|0
1736203500000|2025-01-06 22:45:00|14.5|12.7|14.49|12.69|14.5|12.7|14.49|12.69|0
1736203800000|2025-01-06 22:50:00|14.5|12.7|14.49|12.69|14.5|12.7|14.48|12.68|0
1736204100000|2025-01-06 22:55:00|14.48|12.68|14.48|12.68|14.5|12.7|14.47|12.67|0
1736204400000|2025-01-06 23:00:00|14.47|12.67|14.32|12.52|14.49|12.69|14.3|12.5|0
1736204700000|2025-01-06 23:05:00|14.33|12.53|14.42|12.62|14.43|12.63|14.33|12.53|0
1736205000000|2025-01-06 23:10:00|14.4|12.6|14.4|12.6|14.4|12.6|14.37|12.57|0
1736205300000|2025-01-06 23:15:00|14.41|12.61|14.47|12.67|14.47|12.67|14.4|12.6|0
1736205600000|2025-01-06 23:20:00|14.5|12.7|14.5|12.7|14.55|12.75|14.49|12.69|0
1736205900000|2025-01-06 23:25:00|14.51|12.71|14.53|12.73|14.54|12.74|14.46|12.66|0
1736206200000|2025-01-06 23:30:00|14.52|12.72|14.51|12.71|14.53|12.73|14.48|12.68|0
1736206500000|2025-01-06 23:35:00|14.5|12.7|14.52|12.72|14.58|12.78|14.5|12.7|0
1736206800000|2025-01-06 23:40:00|14.53|12.73|14.48|12.68|14.53|12.73|14.47|12.67|0
1736207100000|2025-01-06 23:45:00|14.5|12.7|14.49|12.69|14.54|12.74|14.45|12.65|0
1736207400000|2025-01-06 23:50:00|14.48|12.68|14.52|12.72|14.52|12.72|14.46|12.66|0
1736207700000|2025-01-06 23:55:00|14.53|12.73|14.55|12.75|14.59|12.79|14.49|12.69|0
1736208000000|2025-01-07 00:00:00|14.56|12.76|14.63|12.83|14.63|12.83|14.54|12.74|0
1736208300000|2025-01-07 00:05:00|14.64|12.84|14.63|12.83|14.66|12.86|14.6|12.8|0
1736208600000|2025-01-07 00:10:00|14.61|12.81|14.58|12.78|14.61|12.81|14.56|12.76|0
1736208900000|2025-01-07 00:15:00|14.57|12.77|14.61|12.81|14.61|12.81|14.51|12.71|0
1736209200000|2025-01-07 00:20:00|14.6|12.8|14.58|12.78|14.62|12.82|14.58|12.78|0
1736209500000|2025-01-07 00:25:00|14.59|12.79|14.62|12.82|14.63|12.83|14.57|12.77|0
1736209800000|2025-01-07 00:30:00|14.63|12.83|14.54|12.74|14.63|12.83|14.53|12.73|0
1736210100000|2025-01-07 00:35:00|14.51|12.71|14.54|12.74|14.54|12.74|14.49|12.69|0
1736210400000|2025-01-07 00:40:00|14.52|12.72|14.52|12.72|14.54|12.74|14.5|12.7|0
1736210700000|2025-01-07 00:45:00|14.51|12.71|14.56|12.76|14.56|12.76|14.51|12.71|0
1736211000000|2025-01-07 00:50:00|14.54|12.74|14.6|12.8|14.6|12.8|14.53|12.73|0
1736211300000|2025-01-07 00:55:00|14.61|12.81|14.66|12.86|14.72|12.92|14.61|12.81|0
1736211600000|2025-01-07 01:00:00|14.67|12.87|14.74|12.94|14.78|12.98|14.62|12.82|0
1736211900000|2025-01-07 01:05:00|14.75|12.95|14.72|12.92|14.75|12.95|14.69|12.89|0
1736212200000|2025-01-07 01:10:00|14.71|12.91|14.71|12.91|14.72|12.92|14.68|12.88|0
1736212500000|2025-01-07 01:15:00|14.72|12.92|14.8|13|14.84|13.04|14.71|12.91|0
1736212800000|2025-01-07 01:20:00|14.79|12.99|14.78|12.98|14.82|13.02|14.75|12.95|0
1736213100000|2025-01-07 01:25:00|14.77|12.97|14.81|13.01|14.83|13.03|14.74|12.94|0
1736213400000|2025-01-07 01:30:00|14.82|13.02|14.74|13.07|14.82|13.1|14.7|13.02|0
1736213700000|2025-01-07 01:35:00|14.75|13.08|14.7|13.04|14.75|13.08|14.7|13.04|0
1736214000000|2025-01-07 01:40:00|14.72|13.05|14.71|13.05|14.73|13.06|14.69|13.03|0
1736214300000|2025-01-07 01:45:00|14.73|13.06|14.66|13|14.73|13.06|14.64|12.98|0
1736214600000|2025-01-07 01:50:00|14.64|12.98|14.6|12.95|14.65|12.99|14.59|12.94|0
1736214900000|2025-01-07 01:55:00|14.59|12.94|14.57|12.92|14.62|12.97|14.54|12.89|0
1736215200000|2025-01-07 02:00:00|14.59|12.93|14.54|12.89|14.59|12.93|14.52|12.88|0
1736215500000|2025-01-07 02:05:00|14.55|12.9|14.52|12.88|14.55|12.9|14.51|12.87|0
1736215800000|2025-01-07 02:10:00|14.51|12.87|14.54|12.9|14.56|12.91|14.51|12.87|0
1736216100000|2025-01-07 02:15:00|14.53|12.89|14.5|12.86|14.56|12.91|14.49|12.85|0
1736216400000|2025-01-07 02:20:00|14.49|12.85|14.46|12.82|14.49|12.85|14.41|12.78|0
1736216700000|2025-01-07 02:25:00|14.47|12.83|14.48|12.85|14.5|12.86|14.45|12.82|0
1736217000000|2025-01-07 02:30:00|14.49|12.84|14.53|12.88|14.54|12.89|14.48|12.84|0
1736217300000|2025-01-07 02:35:00|14.54|12.89|14.61|12.96|14.61|12.96|14.5|12.86|0
1736217600000|2025-01-07 02:40:00|14.6|12.95|14.69|13.03|14.71|13.04|14.6|12.94|0
1736217900000|2025-01-07 02:45:00|14.68|13.02|14.69|13.03|14.69|13.03|14.63|12.98|0
1736218200000|2025-01-07 02:50:00|14.7|13.02|14.84|13.16|14.88|13.19|14.7|13.02|0
1736218500000|2025-01-07 02:55:00|14.83|13.15|14.85|13.17|14.85|13.17|14.79|13.11|0
1736218800000|2025-01-07 03:00:00|14.84|13.16|14.89|13.2|15.04|13.33|14.84|13.16|0
1736219100000|2025-01-07 03:05:00|14.88|13.22|14.93|13.24|14.98|13.29|14.88|13.22|0
1736219400000|2025-01-07 03:10:00|14.95|13.25|14.82|13.14|14.96|13.26|14.81|13.13|0
1736219700000|2025-01-07 03:15:00|14.81|13.13|14.82|13.14|14.86|13.17|14.81|13.13|0
1736220000000|2025-01-07 03:20:00|14.81|13.13|14.79|13.12|14.82|13.14|14.77|13.1|0
1736220300000|2025-01-07 03:25:00|14.8|13.13|14.81|13.14|14.84|13.16|14.78|13.11|0
1736220600000|2025-01-07 03:30:00|14.8|13.13|14.68|13.02|14.83|13.15|14.66|13|0
1736220900000|2025-01-07 03:35:00|14.69|13.03|14.69|13.02|14.69|13.03|14.65|12.99|0
1736221200000|2025-01-07 03:40:00|14.7|13.03|14.74|13.07|14.76|13.09|14.7|13.03|0
1736221500000|2025-01-07 03:45:00|14.75|13.08|14.72|13.05|14.77|13.1|14.72|13.05|0
1736221800000|2025-01-07 03:50:00|14.73|13.07|14.73|13.06|14.79|13.12|14.71|13.04|0
1736222100000|2025-01-07 03:55:00|14.72|13.05|14.66|13|14.73|13.06|14.66|13|0
1736222400000|2025-01-07 04:00:00|14.64|12.99|14.7|13.04|14.72|13.06|14.64|12.99|0
1736222700000|2025-01-07 04:05:00|14.71|13.05|14.75|13.08|14.76|13.09|14.7|13.04|0
1736223000000|2025-01-07 04:10:00|14.76|13.09|14.7|13.04|14.78|13.1|14.7|13.04|0
1736223300000|2025-01-07 04:15:00|14.71|13.05|14.71|13.05|14.77|13.1|14.69|13.02|0
1736223600000|2025-01-07 04:20:00|14.72|13.06|14.71|13.04|14.74|13.07|14.7|13.03|0
1736223900000|2025-01-07 04:25:00|14.7|13.03|14.67|13.01|14.72|13.05|14.66|13|0
1736224200000|2025-01-07 04:30:00|14.66|13|14.75|13.08|14.76|13.09|14.65|12.99|0
1736224500000|2025-01-07 04:35:00|14.74|13.07|14.82|13.14|14.82|13.14|14.74|13.07|0
1736224800000|2025-01-07 04:40:00|14.83|13.15|14.83|13.15|14.83|13.15|14.79|13.12|0
1736225100000|2025-01-07 04:45:00|14.82|13.14|14.81|13.14|14.83|13.15|14.76|13.09|0
1736225400000|2025-01-07 04:50:00|14.84|13.16|14.8|13.12|14.85|13.17|14.79|13.11|0
1736225700000|2025-01-07 04:55:00|14.81|13.13|14.85|13.17|14.85|13.17|14.78|13.11|0
1736226000000|2025-01-07 05:00:00|14.86|13.18|14.82|13.14|14.86|13.18|14.8|13.12|0
1736226300000|2025-01-07 05:05:00|14.83|13.15|14.89|13.21|14.93|13.24|14.78|13.11|0
1736226600000|2025-01-07 05:10:00|14.88|13.2|14.83|13.15|14.89|13.21|14.82|13.14|0
1736226900000|2025-01-07 05:15:00|14.84|13.16|14.84|13.16|14.87|13.18|14.83|13.15|0
1736227200000|2025-01-07 05:20:00|14.85|13.17|15.2|13.48|15.29|13.56|14.83|13.15|0
1736227500000|2025-01-07 05:25:00|15.19|13.47|15.06|13.36|15.19|13.47|15.02|13.32|0
1736227800000|2025-01-07 05:30:00|15.09|13.35|14.97|13.28|15.11|13.4|14.97|13.28|0
1736228100000|2025-01-07 05:35:00|14.98|13.29|15.13|13.41|15.17|13.45|14.58|12.93|0
1736228400000|2025-01-07 05:40:00|15.1|13.39|15.18|13.46|15.21|13.49|15.09|13.38|0
1736228700000|2025-01-07 05:45:00|15.19|13.47|15.09|13.38|15.2|13.48|15.09|13.38|0
1736229000000|2025-01-07 05:50:00|15.07|13.37|15.03|13.33|15.08|13.37|14.98|13.29|0
1736229300000|2025-01-07 05:55:00|15.04|13.34|15|13.3|15.05|13.34|14.99|13.3|0
1736229600000|2025-01-07 06:00:00|15.01|13.31|14.98|13.28|15.03|13.33|14.91|13.22|0
1736229900000|2025-01-07 06:05:00|14.99|13.3|14.95|13.26|14.99|13.3|14.94|13.25|0
1736230200000|2025-01-07 06:10:00|14.94|13.25|15.01|13.32|15.05|13.34|14.94|13.25|0
1736230500000|2025-01-07 06:15:00|15|13.31|15.01|13.31|15.01|13.31|14.94|13.25|0
1736230800000|2025-01-07 06:20:00|15|13.3|15.04|13.34|15.05|13.35|14.99|13.29|0
1736231100000|2025-01-07 06:25:00|15.05|13.35|15.07|13.37|15.07|13.37|15.04|13.33|0
1736231400000|2025-01-07 06:30:00|15.06|13.36|15.07|13.36|15.07|13.37|15.02|13.32|0
1736231700000|2025-01-07 06:35:00|15.08|13.38|15.13|13.42|15.14|13.43|15.06|13.36|0
1736232000000|2025-01-07 06:40:00|15.12|13.41|15.04|13.34|15.2|13.47|15.04|13.34|0
1736232300000|2025-01-07 06:45:00|15.05|13.35|15.14|13.43|15.14|13.43|15.04|13.34|0
1736232600000|2025-01-07 06:50:00|15.15|13.44|15.09|13.38|15.2|13.48|15.09|13.38|0
1736232900000|2025-01-07 06:55:00|15.1|13.39|15.16|13.44|15.21|13.49|15.1|13.39|0
1736233200000|2025-01-07 07:00:00|15.15|13.45|15.02|13.32|15.16|13.45|15.01|13.31|0
1736233500000|2025-01-07 07:05:00|15.04|13.33|14.93|13.24|15.04|13.33|14.93|13.24|0
1736233800000|2025-01-07 07:10:00|14.95|13.26|14.88|13.2|14.95|13.26|14.86|13.18|0
1736234100000|2025-01-07 07:15:00|14.89|13.23|14.96|13.26|14.99|13.3|14.89|13.22|0
1736234400000|2025-01-07 07:20:00|14.93|13.24|14.92|13.23|14.95|13.26|14.89|13.21|0
1736234700000|2025-01-07 07:25:00|14.93|13.24|15.06|13.36|15.09|13.38|14.93|13.24|0
1736235000000|2025-01-07 07:30:00|15.05|13.35|14.98|13.28|15.06|13.36|14.92|13.23|0
1736235300000|2025-01-07 07:35:00|15|13.3|15.03|13.33|15.04|13.33|14.96|13.27|0
1736235600000|2025-01-07 07:40:00|15.04|13.38|14.98|13.29|15.11|13.4|14.98|13.29|0
1736235900000|2025-01-07 07:45:00|15|13.3|14.92|13.23|15.01|13.31|14.91|13.22|0
1736236200000|2025-01-07 07:50:00|14.91|13.24|14.88|13.2|14.96|13.26|14.86|13.17|0
1736236500000|2025-01-07 07:55:00|14.89|13.21|14.83|13.15|14.9|13.21|14.8|13.13|0
1736236800000|2025-01-07 08:00:00|14.82|13.14|14.75|13.08|14.85|13.17|14.73|13.06|0
1736237100000|2025-01-07 08:05:00|14.77|13.09|14.83|13.15|14.88|13.2|14.77|13.09|0
1736237400000|2025-01-07 08:10:00|14.82|13.14|14.97|13.28|14.97|13.28|14.81|13.14|0
1736237700000|2025-01-07 08:15:00|15|13.3|14.92|13.23|15.05|13.35|14.87|13.19|0
1736238000000|2025-01-07 08:20:00|14.95|13.26|14.95|13.26|14.97|13.28|14.88|13.2|0
1736238300000|2025-01-07 08:25:00|14.94|13.25|15.01|13.31|15.04|13.34|14.94|13.25|0
1736238600000|2025-01-07 08:30:00|14.99|13.3|14.81|13.13|15.03|13.32|14.8|13.12|0
1736238900000|2025-01-07 08:35:00|14.79|13.12|14.67|13.01|14.82|13.14|14.67|13.01|0
1736239200000|2025-01-07 08:40:00|14.66|13|14.49|12.85|14.68|13.02|14.49|12.85|0
1736239500000|2025-01-07 08:45:00|14.51|12.86|14.38|12.76|14.54|12.9|14.38|12.76|0
1736239800000|2025-01-07 08:50:00|14.4|12.77|14.63|12.97|14.64|12.98|14.4|12.77|0
1736240100000|2025-01-07 08:55:00|14.62|12.96|14.5|12.86|14.64|12.98|14.49|12.85|0
1736240400000|2025-01-07 09:00:00|14.51|12.87|14.4|12.77|14.54|12.89|14.38|12.75|0
1736240700000|2025-01-07 09:05:00|14.41|12.78|14.37|12.74|14.46|12.83|14.35|12.73|0
1736241000000|2025-01-07 09:10:00|14.36|12.73|14.4|12.77|14.41|12.78|14.33|12.71|0
1736241300000|2025-01-07 09:15:00|14.41|12.78|14.5|12.85|14.54|12.9|14.41|12.78|0
1736241600000|2025-01-07 09:20:00|14.48|12.84|14.5|12.86|14.53|12.89|14.43|12.8|0
1736241900000|2025-01-07 09:25:00|14.49|12.85|14.46|12.82|14.53|12.88|14.45|12.81|0
1736242200000|2025-01-07 09:30:00|14.45|12.81|14.48|12.84|14.53|12.89|14.44|12.81|0
1736242500000|2025-01-07 09:35:00|14.47|12.83|14.39|12.76|14.49|12.85|14.37|12.74|0
1736242800000|2025-01-07 09:40:00|14.4|12.77|14.51|12.87|14.52|12.87|14.4|12.77|0
1736243100000|2025-01-07 09:45:00|14.52|12.88|14.68|13.02|14.72|13.05|14.52|12.88|0
1736243400000|2025-01-07 09:50:00|14.67|13.01|14.64|12.98|14.75|13.08|14.6|12.95|0
1736243700000|2025-01-07 09:55:00|14.65|12.99|14.68|13.02|14.7|13.03|14.59|12.94|0
1736244000000|2025-01-07 10:00:00|14.69|13.03|14.65|12.99|14.79|13.11|14.61|12.96|0
1736244300000|2025-01-07 10:05:00|14.64|12.98|14.53|12.88|14.65|12.99|14.53|12.88|0
1736244600000|2025-01-07 10:10:00|14.55|12.9|14.38|12.75|14.55|12.9|14.37|12.74|0
1736244900000|2025-01-07 10:15:00|14.39|12.76|14.34|12.72|14.44|12.81|14.34|12.71|0
1736245200000|2025-01-07 10:20:00|14.33|12.71|14.28|12.66|14.34|12.72|14.26|12.64|0
1736245500000|2025-01-07 10:25:00|14.3|12.69|14.35|12.73|14.4|12.77|14.3|12.69|0
1736245800000|2025-01-07 10:30:00|14.34|12.72|14.29|12.67|14.36|12.74|14.25|12.64|0
1736246100000|2025-01-07 10:35:00|14.3|12.68|14.29|12.67|14.31|12.69|14.26|12.65|0
1736246400000|2025-01-07 10:40:00|14.3|12.68|14.32|12.7|14.35|12.72|14.28|12.66|0
1736246700000|2025-01-07 10:45:00|14.33|12.71|14.36|12.73|14.41|12.77|14.33|12.71|0
1736247000000|2025-01-07 10:50:00|14.34|12.72|14.25|12.63|14.34|12.72|14.23|12.62|0
1736247300000|2025-01-07 10:55:00|14.27|12.66|14.26|12.64|14.29|12.68|14.25|12.63|0
1736247600000|2025-01-07 11:00:00|14.27|12.65|14.3|12.68|14.36|12.74|14.26|12.64|0
1736247900000|2025-01-07 11:05:00|14.32|12.69|14.31|12.69|14.36|12.74|14.3|12.68|0
1736248200000|2025-01-07 11:10:00|14.32|12.7|14.34|12.71|14.35|12.72|14.26|12.65|0
1736248500000|2025-01-07 11:15:00|14.35|12.72|14.32|12.7|14.41|12.78|14.31|12.69|0
1736248800000|2025-01-07 11:20:00|14.31|12.69|14.26|12.65|14.33|12.71|14.26|12.64|0
1736249100000|2025-01-07 11:25:00|14.25|12.64|14.2|12.59|14.26|12.65|14.2|12.59|0
1736249400000|2025-01-07 11:30:00|14.19|12.58|14.5|12.86|14.5|12.86|14.19|12.58|0
1736249700000|2025-01-07 11:35:00|14.47|12.84|14.46|12.82|14.56|12.91|14.45|12.81|0
1736250000000|2025-01-07 11:40:00|14.47|12.83|14.45|12.81|14.49|12.85|14.43|12.8|0
1736250300000|2025-01-07 11:45:00|14.44|12.82|14.47|12.83|14.53|12.89|14.41|12.78|0
1736250600000|2025-01-07 11:50:00|14.46|12.82|14.53|12.88|14.53|12.88|14.41|12.78|0
1736250900000|2025-01-07 11:55:00|14.54|12.89|14.43|12.8|14.57|12.92|14.41|12.78|0
1736251200000|2025-01-07 12:00:00|14.39|12.76|14.44|12.81|14.58|12.93|14.36|12.73|0
1736251500000|2025-01-07 12:05:00|14.43|12.8|14.39|12.76|14.45|12.81|14.34|12.71|0
1736251800000|2025-01-07 12:10:00|14.38|12.75|14.37|12.74|14.39|12.75|14.27|12.65|0
1736252100000|2025-01-07 12:15:00|14.35|12.73|14.34|12.72|14.42|12.79|14.34|12.72|0
1736252400000|2025-01-07 12:20:00|14.33|12.7|14.37|12.75|14.37|12.75|14.31|12.69|0
1736252700000|2025-01-07 12:25:00|14.39|12.76|14.4|12.77|14.44|12.81|14.38|12.76|0
1736253000000|2025-01-07 12:30:00|14.37|12.74|14.21|12.6|14.39|12.76|14.21|12.6|0
1736253300000|2025-01-07 12:35:00|14.2|12.59|14.21|12.6|14.25|12.64|14.18|12.57|0
1736253600000|2025-01-07 12:40:00|14.2|12.59|14.1|12.51|14.2|12.59|14.06|12.46|0
1736253900000|2025-01-07 12:45:00|14.11|12.5|14.13|12.53|14.19|12.58|14.1|12.5|0
1736254200000|2025-01-07 12:50:00|14.14|12.54|14.11|12.51|14.14|12.54|14.02|12.43|0
1736254500000|2025-01-07 12:55:00|14.12|12.52|14.24|12.63|14.35|12.73|14.09|12.49|0
1736254800000|2025-01-07 13:00:00|14.25|12.64|14.22|12.61|14.28|12.66|14.14|12.54|0
1736255100000|2025-01-07 13:05:00|14.21|12.6|14.3|12.69|14.31|12.69|14.2|12.6|0
1736255400000|2025-01-07 13:10:00|14.29|12.67|14.14|12.54|14.3|12.68|14.12|12.52|0
1736255700000|2025-01-07 13:15:00|14.13|12.53|14.03|12.44|14.14|12.54|14.01|12.42|0
1736256000000|2025-01-07 13:20:00|14.04|12.45|14.1|12.51|14.14|12.54|14.04|12.45|0
1736256300000|2025-01-07 13:25:00|14.11|12.52|14.16|12.56|14.22|12.61|14.1|12.51|0
1736256600000|2025-01-07 13:30:00|14.17|12.55|14.06|12.47|14.22|12.61|14.04|12.45|0
1736256900000|2025-01-07 13:35:00|14.07|12.48|14.05|12.46|14.11|12.51|14|12.42|0
1736257200000|2025-01-07 13:40:00|14.04|12.45|13.99|12.41|14.1|12.5|13.99|12.41|0
1736257500000|2025-01-07 13:45:00|13.98|12.39|13.9|12.33|14|12.42|13.89|12.32|0
1736257800000|2025-01-07 13:50:00|13.89|12.32|13.96|12.38|14.78|13.11|13.88|12.31|0
1736258100000|2025-01-07 13:55:00|13.97|12.39|13.83|12.26|13.99|12.41|13.83|12.26|0
1736258400000|2025-01-07 14:00:00|13.81|12.25|13.73|12.18|13.84|12.28|13.72|12.17|0
1736258700000|2025-01-07 14:05:00|13.75|12.2|13.78|12.22|13.81|12.25|13.69|12.14|0
1736259000000|2025-01-07 14:10:00|13.76|12.21|13.7|12.15|13.95|12.38|13.68|12.13|0
1736259300000|2025-01-07 14:15:00|13.69|12.14|13.7|12.15|13.73|12.18|13.66|12.12|0
1736259600000|2025-01-07 14:20:00|13.71|12.16|13.74|12.19|13.8|12.24|13.71|12.16|0
1736259900000|2025-01-07 14:25:00|13.72|12.17|13.53|12|13.75|12.2|13.53|12|0
1736260200000|2025-01-07 14:30:00|13.55|12.01|14.02|12.43|14.04|12.45|13.41|11.89|0
1736260500000|2025-01-07 14:35:00|14.01|12.46|14.37|12.75|14.39|12.76|13.98|12.4|0
1736260800000|2025-01-07 14:40:00|14.35|12.73|13.9|12.32|14.41|12.78|13.77|12.21|0
1736261100000|2025-01-07 14:45:00|13.88|12.31|13.99|12.41|14|12.42|13.72|12.17|0
1736261400000|2025-01-07 14:50:00|14.01|12.42|13.88|12.31|14.09|12.49|13.69|12.14|0
1736261700000|2025-01-07 14:55:00|13.85|12.29|14.13|12.53|14.15|12.55|13.77|12.21|0
1736262000000|2025-01-07 15:00:00|14.15|12.55|15.23|13.5|15.27|13.54|14.15|12.55|0
1736262300000|2025-01-07 15:05:00|15.21|13.49|15.81|14.02|15.93|14.13|15.04|13.33|0
1736262600000|2025-01-07 15:10:00|15.88|14.08|15.81|14.02|15.99|14.18|15.51|13.76|0
1736262900000|2025-01-07 15:15:00|15.84|14.05|15.98|14.17|16.59|14.71|15.81|14.02|0
1736263200000|2025-01-07 15:20:00|15.97|14.16|15.42|13.67|16|14.19|15.34|13.6|0
1736263500000|2025-01-07 15:25:00|15.4|13.66|15.68|13.91|15.72|13.94|15.06|13.36|0
1736263800000|2025-01-07 15:30:00|15.72|13.94|16.28|14.44|16.51|14.64|15.65|13.87|0
1736264100000|2025-01-07 15:35:00|16.25|14.41|17.25|15.3|17.31|15.35|15.32|13.59|0
1736264400000|2025-01-07 15:40:00|17.27|15.31|16.61|14.73|17.32|15.36|16.42|14.56|0
1736264700000|2025-01-07 15:45:00|16.66|14.78|16.86|14.95|17.18|15.23|16.66|14.78|0
1736265000000|2025-01-07 15:50:00|16.84|14.93|16.23|14.4|16.88|14.97|15.99|14.18|0
1736265300000|2025-01-07 15:55:00|16.19|14.36|15.46|13.71|16.58|14.7|15.41|13.67|0
1736265600000|2025-01-07 16:00:00|15.43|13.69|15.41|13.66|15.63|13.86|15.29|13.56|0
1736265900000|2025-01-07 16:05:00|15.42|13.67|15.99|14.18|16.18|14.35|15.42|13.67|0
1736266200000|2025-01-07 16:10:00|16.02|14.2|16.52|14.65|16.58|14.7|15.98|14.17|0
1736266500000|2025-01-07 16:15:00|16.53|14.66|16.76|14.87|16.99|15.06|16.39|14.54|0
1736266800000|2025-01-07 16:20:00|16.77|14.85|16.69|14.8|16.96|15.04|16.45|14.59|0
1736267100000|2025-01-07 16:25:00|16.67|14.79|16.12|14.29|16.69|14.8|15.93|14.13|0
1736267400000|2025-01-07 16:30:00|16.34|14.49|16.6|14.72|16.61|14.73|16.06|14.24|0
1736267700000|2025-01-07 16:35:00|16.59|14.71|16.12|14.29|17.17|15.22|16.04|14.22|0
1736268000000|2025-01-07 16:40:00|16.11|14.3|16.48|14.61|16.55|14.67|15.94|14.14|0
1736268300000|2025-01-07 16:45:00|16.45|14.59|16.49|14.62|16.56|14.69|16.25|14.41|0
1736268600000|2025-01-07 16:50:00|16.56|14.68|17.07|15.14|17.07|15.14|16.52|14.65|0
1736268900000|2025-01-07 16:55:00|17.06|15.13|17.17|15.22|17.32|15.36|16.94|15.03|0
1736269200000|2025-01-07 17:00:00|17.21|15.26|16.93|15.02|17.22|15.27|16.39|14.53|0
1736269500000|2025-01-07 17:05:00|16.89|14.98|16.93|15.02|17.1|15.17|16.82|14.92|0
1736269800000|2025-01-07 17:10:00|16.99|15.07|16.85|14.95|17.21|15.26|16.74|14.85|0
1736270100000|2025-01-07 17:15:00|16.89|14.94|16.79|14.89|16.97|15.05|16.65|14.77|0
1736270400000|2025-01-07 17:20:00|16.8|14.9|17.19|15.25|17.2|15.25|16.78|14.88|0
1736270700000|2025-01-07 17:25:00|17.12|15.19|17.15|15.21|17.37|15.41|17.03|15.1|0
1736271000000|2025-01-07 17:30:00|17.11|15.17|16.72|14.82|17.15|15.21|16.59|14.71|0
1736271300000|2025-01-07 17:35:00|16.76|14.86|16.94|15.02|17.07|15.13|16.73|14.84|0
1736271600000|2025-01-07 17:40:00|16.98|15.06|17.09|15.16|17.15|15.21|16.88|14.97|0
1736271900000|2025-01-07 17:45:00|17.06|15.13|17.3|15.34|17.42|15.45|16.79|14.89|0
1736272200000|2025-01-07 17:50:00|17.25|15.3|17.18|15.23|17.48|15.5|17.17|15.22|0
1736272500000|2025-01-07 17:55:00|17.15|15.21|16.76|14.86|17.19|15.25|16.71|14.82|0
1736272800000|2025-01-07 18:00:00|16.74|14.85|16.47|14.61|17.09|15.16|16.42|14.56|0
1736273100000|2025-01-07 18:05:00|16.46|14.6|16.29|14.45|16.66|14.78|16.28|14.44|0
1736273400000|2025-01-07 18:10:00|16.31|14.46|16.64|14.76|16.81|14.9|16.24|14.4|0
1736273700000|2025-01-07 18:15:00|16.63|14.74|16.56|14.68|16.79|14.89|16.49|14.62|0
1736274000000|2025-01-07 18:20:00|16.58|14.71|16.31|14.46|16.61|14.73|16.3|14.45|0
1736274300000|2025-01-07 18:25:00|16.38|14.52|16.21|14.38|16.38|14.52|16.15|14.32|0
1736274600000|2025-01-07 18:30:00|16.23|14.4|16.43|14.57|16.5|14.63|16.23|14.39|0
1736274900000|2025-01-07 18:35:00|16.44|14.58|16.67|14.79|16.76|14.86|16.39|14.53|0
1736275200000|2025-01-07 18:40:00|16.66|14.77|16.92|15.01|17.05|15.12|16.66|14.77|0
1736275500000|2025-01-07 18:45:00|16.94|15.02|16.59|14.71|16.94|15.02|16.51|14.64|0
1736275800000|2025-01-07 18:50:00|16.61|14.73|16.63|14.75|16.7|14.81|16.49|14.63|0
1736276100000|2025-01-07 18:55:00|16.62|14.74|16.64|14.76|16.76|14.86|16.58|14.7|0
1736276400000|2025-01-07 19:00:00|16.66|14.77|16.59|14.71|16.71|14.82|16.41|14.55|0
1736276700000|2025-01-07 19:05:00|16.57|14.7|16.5|14.63|16.64|14.76|16.42|14.56|0
1736277000000|2025-01-07 19:10:00|16.49|14.62|16.42|14.56|16.52|14.65|16.2|14.37|0
1736277300000|2025-01-07 19:15:00|16.43|14.57|16.15|14.32|16.58|14.71|16.11|14.29|0
1736277600000|2025-01-07 19:20:00|16.16|14.33|16.19|14.36|16.35|14.5|16.1|14.27|0
1736277900000|2025-01-07 19:25:00|16.16|14.33|16.04|14.22|16.19|14.36|16.03|14.21|0
1736278200000|2025-01-07 19:30:00|16.09|14.27|16.31|14.46|16.35|14.5|16.05|14.23|0
1736278500000|2025-01-07 19:35:00|16.27|14.43|16.6|14.72|16.61|14.73|16.25|14.41|0
1736278800000|2025-01-07 19:40:00|16.61|14.73|16.31|14.46|16.74|14.84|16.26|14.42|0
1736279100000|2025-01-07 19:45:00|16.28|14.43|16.63|14.75|16.65|14.76|16.2|14.36|0
1736279400000|2025-01-07 19:50:00|16.62|14.74|16.58|14.7|16.65|14.76|16.41|14.55|0
1736279700000|2025-01-07 19:55:00|16.54|14.66|16.84|14.93|16.9|14.98|16.28|14.44|0
1736280000000|2025-01-07 20:00:00|16.83|14.92|17.14|15.2|17.25|15.3|16.8|14.9|0
1736280300000|2025-01-07 20:05:00|17.12|15.18|17.37|15.4|17.42|15.45|17.02|15.1|0
1736280600000|2025-01-07 20:10:00|17.38|15.41|17.51|15.53|17.67|15.67|17.03|15.11|0
1736280900000|2025-01-07 20:15:00|17.64|15.64|17.84|15.82|17.87|15.85|17.51|15.53|0
1736281200000|2025-01-07 20:20:00|17.86|15.84|18.45|16.36|18.45|16.36|17.78|15.77|0
1736281500000|2025-01-07 20:25:00|18.48|16.39|18.47|16.37|18.54|16.44|18.27|16.2|0
1736281800000|2025-01-07 20:30:00|18.5|16.4|18.4|16.31|18.78|16.66|18.28|16.21|0
1736282100000|2025-01-07 20:35:00|18.38|16.3|18.78|16.66|19.39|17.2|18.36|16.29|0
1736282400000|2025-01-07 20:40:00|18.75|16.63|18.8|16.67|18.8|16.67|18.35|16.28|0
1736282700000|2025-01-07 20:45:00|18.78|16.65|18.21|16.15|18.78|16.65|18.15|16.1|0
1736283000000|2025-01-07 20:50:00|18.26|16.19|17.99|15.95|18.39|16.31|17.93|15.9|0
1736283300000|2025-01-07 20:55:00|17.97|15.94|18.01|15.97|18.55|16.45|17.79|15.78|0
1736283600000|2025-01-07 21:00:00|17.98|15.95|17.92|15.89|18.01|15.97|17.86|15.84|0
1736283900000|2025-01-07 21:05:00|17.94|15.91|17.86|15.84|17.94|15.91|17.85|15.83|0
1736284200000|2025-01-07 21:10:00|17.88|15.85|17.66|15.66|17.9|15.88|17.64|15.65|0
1736284500000|2025-01-07 21:15:00|17.64|15.65|17.66|15.66|17.69|15.68|17.58|15.59|0
1736284800000|2025-01-07 21:20:00|17.67|15.67|17.73|15.72|17.8|15.79|17.67|15.67|0
1736285100000|2025-01-07 21:25:00|17.71|15.71|17.75|15.74|17.78|15.76|17.7|15.69|0
1736285400000|2025-01-07 21:30:00|17.73|15.72|17.74|15.73|17.74|15.73|17.7|15.69|0
1736285700000|2025-01-07 21:35:00|17.73|15.72|17.78|15.77|17.8|15.78|17.71|15.7|0
1736286000000|2025-01-07 21:40:00|17.79|15.78|17.76|15.75|17.79|15.78|17.75|15.74|0
1736286300000|2025-01-07 21:45:00|17.75|15.74|17.75|15.74|17.76|15.75|17.73|15.72|0
1736286600000|2025-01-07 21:50:00|17.76|15.75|17.89|15.87|17.91|15.88|17.75|15.74|0
1736286900000|2025-01-07 21:55:00|17.88|15.85|17.85|15.83|17.89|15.87|17.82|15.8|0
1736287200000|2025-01-07 22:00:00|17.84|15.82|17.83|15.81|17.86|15.84|17.83|15.81|0
1736287500000|2025-01-07 22:05:00|17.81|15.79|17.82|15.81|17.84|15.82|17.8|15.78|0
1736287800000|2025-01-07 22:10:00|17.83|15.8|17.81|15.79|17.83|15.8|17.81|15.79|0
1736288100000|2025-01-07 22:15:00|17.8|15.8|17.81|15.8|17.82|15.8|17.8|15.78|0
1736288400000|2025-01-07 22:20:00|17.8|15.78|17.78|15.77|17.8|15.79|17.78|15.77|0
1736288700000|2025-01-07 22:25:00|17.79|15.78|17.8|15.79|17.81|15.79|17.78|15.77|0
1736289000000|2025-01-07 22:30:00|17.81|15.8|17.84|15.82|17.84|15.82|17.81|15.8|0
1736289300000|2025-01-07 22:35:00|17.83|15.81|17.8|15.78|17.83|15.81|17.8|15.78|0
1736289600000|2025-01-07 22:40:00|17.81|15.79|17.81|15.79|17.81|15.79|17.81|15.79|0
1736289900000|2025-01-07 22:45:00|17.82|15.8|17.81|15.79|17.83|15.81|17.81|15.79|0
1736290200000|2025-01-07 22:50:00|17.82|15.8|17.8|15.79|17.82|15.81|17.8|15.79|0
1736290500000|2025-01-07 22:55:00|17.81|15.8|17.81|15.8|17.81|15.8|17.8|15.79|0
1736290800000|2025-01-07 23:00:00|17.79|15.77|17.89|15.87|17.94|15.91|17.79|15.77|0
1736291100000|2025-01-07 23:05:00|17.9|15.88|18.16|16.1|18.19|16.13|17.89|15.87|0
1736291400000|2025-01-07 23:10:00|18.15|16.09|18.04|16|18.15|16.1|17.97|15.93|0
1736291700000|2025-01-07 23:15:00|18.02|15.98|17.9|15.88|18.05|16.01|17.89|15.86|0
1736292000000|2025-01-07 23:20:00|17.92|15.89|17.89|15.86|17.93|15.9|17.84|15.82|0
1736292300000|2025-01-07 23:25:00|17.86|15.84|17.89|15.86|17.91|15.89|17.83|15.81|0
1736292600000|2025-01-07 23:30:00|17.88|15.85|17.81|15.79|17.91|15.89|17.81|15.79|0
1736292900000|2025-01-07 23:35:00|17.77|15.76|17.75|15.74|17.78|15.77|17.71|15.7|0
1736293200000|2025-01-07 23:40:00|17.76|15.75|17.85|15.83|17.85|15.83|17.75|15.74|0
1736293500000|2025-01-07 23:45:00|17.86|15.84|17.86|15.84|17.88|15.85|17.8|15.78|0
1736293800000|2025-01-07 23:50:00|17.85|15.83|17.7|15.7|17.85|15.83|17.7|15.7|0
1736294100000|2025-01-07 23:55:00|17.71|15.68|17.59|15.6|17.71|15.68|17.57|15.58|0
1736294400000|2025-01-08 00:00:00|17.58|15.59|17.59|15.6|17.62|15.62|17.49|15.51|0
1736294700000|2025-01-08 00:05:00|17.58|15.59|17.56|15.57|17.65|15.65|17.56|15.57|0
1736295000000|2025-01-08 00:10:00|17.55|15.56|17.41|15.44|17.55|15.56|17.4|15.43|0
1736295300000|2025-01-08 00:15:00|17.43|15.46|17.43|15.45|17.44|15.46|17.39|15.42|0
1736295600000|2025-01-08 00:20:00|17.42|15.44|17.43|15.45|17.5|15.52|17.4|15.43|0
1736295900000|2025-01-08 00:25:00|17.44|15.47|17.44|15.46|17.47|15.49|17.4|15.43|0
1736296200000|2025-01-08 00:30:00|17.43|15.48|17.41|15.44|17.47|15.49|17.39|15.42|0
1736296500000|2025-01-08 00:35:00|17.4|15.43|17.32|15.36|17.44|15.46|17.32|15.36|0
1736296800000|2025-01-08 00:40:00|17.33|15.37|17.32|15.36|17.36|15.4|17.3|15.34|0
1736297100000|2025-01-08 00:45:00|17.3|15.34|17.3|15.34|17.35|15.38|17.26|15.3|0
1736297400000|2025-01-08 00:50:00|17.29|15.33|17.41|15.44|17.41|15.44|17.29|15.33|0
1736297700000|2025-01-08 00:55:00|17.43|15.46|17.35|15.39|17.44|15.47|17.33|15.36|0
1736298000000|2025-01-08 01:00:00|17.34|15.38|17.32|15.36|17.35|15.39|17.27|15.31|0
1736298300000|2025-01-08 01:05:00|17.34|15.38|17.31|15.35|17.42|15.45|17.31|15.35|0
1736298600000|2025-01-08 01:10:00|17.32|15.36|17.31|15.35|17.34|15.37|17.25|15.3|0
1736298900000|2025-01-08 01:15:00|17.29|15.33|17.38|15.41|17.42|15.45|17.28|15.32|0
1736299200000|2025-01-08 01:20:00|17.36|15.4|17.32|15.36|17.38|15.41|17.29|15.33|0
1736299500000|2025-01-08 01:25:00|17.3|15.34|17.26|15.3|17.32|15.36|17.24|15.29|0
1736299800000|2025-01-08 01:30:00|17.27|15.32|17.18|15.24|17.3|15.34|17.17|15.23|0
1736300100000|2025-01-08 01:35:00|17.2|15.25|17.08|15.15|17.2|15.25|17.07|15.14|0
1736300400000|2025-01-08 01:40:00|17.07|15.14|17.14|15.2|17.17|15.22|17.07|15.14|0
1736300700000|2025-01-08 01:45:00|17.12|15.18|17.06|15.13|17.12|15.18|17.02|15.1|0
1736301000000|2025-01-08 01:50:00|17.05|15.12|16.96|15.04|17.07|15.14|16.96|15.04|0
1736301300000|2025-01-08 01:55:00|16.98|15.06|16.99|15.07|17.01|15.08|16.96|15.04|0
1736301600000|2025-01-08 02:00:00|17|15.08|17|15.08|17.05|15.12|16.97|15.05|0
1736301900000|2025-01-08 02:05:00|16.99|15.06|16.93|15.01|16.99|15.06|16.87|14.96|0
1736302200000|2025-01-08 02:10:00|16.94|15.03|16.91|15|16.94|15.03|16.9|14.99|0
1736302500000|2025-01-08 02:15:00|16.93|14.99|16.9|14.98|16.93|15.01|16.88|14.97|0
1736302800000|2025-01-08 02:20:00|16.91|14.99|17.01|15.08|17.01|15.08|16.9|14.98|0
1736303100000|2025-01-08 02:25:00|17.02|15.1|16.99|15.07|17.04|15.11|16.97|15.05|0
1736303400000|2025-01-08 02:30:00|17.01|15.08|17.2|15.26|17.23|15.28|17.01|15.08|0
1736303700000|2025-01-08 02:35:00|17.19|15.24|17.22|15.27|17.23|15.28|17.13|15.19|0
1736304000000|2025-01-08 02:40:00|17.19|15.24|17.1|15.16|17.19|15.24|17.07|15.14|0
1736304300000|2025-01-08 02:45:00|17.11|15.18|17.08|15.15|17.16|15.21|17.08|15.15|0
1736304600000|2025-01-08 02:50:00|17.1|15.16|17|15.07|17.1|15.16|17|15.07|0
1736304900000|2025-01-08 02:55:00|16.99|15.06|17.03|15.1|17.04|15.11|16.95|15.04|0
1736305200000|2025-01-08 03:00:00|17.02|15.08|17.13|15.19|17.14|15.2|16.98|15.06|0
1736305500000|2025-01-08 03:05:00|17.12|15.18|17.13|15.19|17.19|15.25|17.08|15.15|0
1736305800000|2025-01-08 03:10:00|17.15|15.21|17.16|15.22|17.18|15.23|17.12|15.18|0
1736306100000|2025-01-08 03:15:00|17.17|15.23|17.16|15.22|17.28|15.33|17.12|15.18|0
1736306400000|2025-01-08 03:20:00|17.14|15.2|17.19|15.24|17.2|15.25|17.12|15.18|0
1736306700000|2025-01-08 03:25:00|17.17|15.23|17.18|15.24|17.23|15.28|17.13|15.19|0
1736307000000|2025-01-08 03:30:00|17.17|15.23|17.18|15.24|17.22|15.27|17.08|15.15|0
1736307300000|2025-01-08 03:35:00|17.17|15.23|17.09|15.16|17.2|15.25|17.09|15.16|0
1736307600000|2025-01-08 03:40:00|17.08|15.15|17.14|15.2|17.21|15.27|17.08|15.15|0
1736307900000|2025-01-08 03:45:00|17.15|15.21|17.12|15.18|17.15|15.21|17.06|15.13|0
1736308200000|2025-01-08 03:50:00|17.11|15.17|17.13|15.19|17.17|15.23|17.09|15.16|0
1736308500000|2025-01-08 03:55:00|17.15|15.2|17.07|15.14|17.15|15.2|17.07|15.13|0
1736308800000|2025-01-08 04:00:00|17.06|15.13|17|15.08|17.06|15.13|16.96|15.04|0
1736309100000|2025-01-08 04:05:00|16.99|15.07|16.91|15|16.99|15.07|16.9|14.99|0
1736309400000|2025-01-08 04:10:00|16.9|14.99|16.93|15.01|16.93|15.01|16.9|14.98|0
1736309700000|2025-01-08 04:15:00|16.92|15.02|16.92|15.01|16.98|15.06|16.92|15.01|0
1736310000000|2025-01-08 04:20:00|16.94|15.02|17.01|15.08|17.02|15.09|16.92|15.01|0
1736310300000|2025-01-08 04:25:00|16.99|15.07|16.93|15.02|17.01|15.08|16.93|15.02|0
1736310600000|2025-01-08 04:30:00|16.92|15|16.93|15.02|16.93|15.02|16.89|14.98|0
1736310900000|2025-01-08 04:35:00|16.95|15.03|16.9|14.99|16.95|15.03|16.9|14.99|0
1736311200000|2025-01-08 04:40:00|16.93|14.98|17.01|15.09|17.01|15.09|16.93|14.98|0
1736311500000|2025-01-08 04:45:00|17|15.07|16.98|15.06|17|15.07|16.96|15.04|0
1736311800000|2025-01-08 04:50:00|16.97|15.05|17.12|15.18|17.17|15.22|16.97|15.05|0
1736312100000|2025-01-08 04:55:00|17.15|15.21|17.11|15.17|17.17|15.22|17.06|15.13|0
1736312400000|2025-01-08 05:00:00|17.09|15.16|17.39|15.42|17.55|15.56|17.01|15.08|0
1736312700000|2025-01-08 05:05:00|17.4|15.43|17.42|15.45|17.42|15.45|17.33|15.37|0
1736313000000|2025-01-08 05:10:00|17.41|15.43|17.3|15.34|17.41|15.43|17.3|15.34|0
1736313300000|2025-01-08 05:15:00|17.29|15.33|17.23|15.28|17.3|15.34|17.23|15.28|0
1736313600000|2025-01-08 05:20:00|17.24|15.29|17.21|15.26|17.26|15.3|17.21|15.26|0
1736313900000|2025-01-08 05:25:00|17.25|15.3|17.23|15.28|17.25|15.3|17.2|15.25|0
1736314200000|2025-01-08 05:30:00|17.24|15.29|17.27|15.31|17.28|15.33|17.24|15.29|0
1736314500000|2025-01-08 05:35:00|17.28|15.32|17.19|15.25|17.3|15.34|17.19|15.25|0
1736314800000|2025-01-08 05:40:00|17.22|15.27|17.11|15.17|17.22|15.27|17.11|15.17|0
1736315100000|2025-01-08 05:45:00|17.09|15.16|17.05|15.12|17.11|15.17|17.05|15.12|0
1736315400000|2025-01-08 05:50:00|17.02|15.09|17.05|15.12|17.05|15.12|17|15.08|0
1736315700000|2025-01-08 05:55:00|17.03|15.1|17.02|15.09|17.05|15.12|17.02|15.09|0
1736316000000|2025-01-08 06:00:00|17.03|15.1|17.03|15.1|17.04|15.11|17|15.08|0
1736316300000|2025-01-08 06:05:00|17.01|15.09|16.98|15.06|17.02|15.09|16.98|15.06|0
1736316600000|2025-01-08 06:10:00|17|15.07|17.08|15.15|17.11|15.17|17|15.07|0
1736316900000|2025-01-08 06:15:00|17.1|15.16|17.09|15.16|17.11|15.17|17.08|15.15|0
1736317200000|2025-01-08 06:20:00|17.08|15.15|17.09|15.16|17.09|15.16|17.05|15.12|0
1736317500000|2025-01-08 06:25:00|17.08|15.15|17.06|15.13|17.11|15.17|17.06|15.12|0
1736317800000|2025-01-08 06:30:00|17.09|15.15|17.3|15.34|17.32|15.36|17.09|15.15|0
1736318100000|2025-01-08 06:35:00|17.32|15.36|17.33|15.37|17.37|15.41|17.32|15.36|0
1736318400000|2025-01-08 06:40:00|17.34|15.38|17.29|15.33|17.34|15.38|17.26|15.3|0
1736318700000|2025-01-08 06:45:00|17.28|15.35|17.31|15.35|17.36|15.4|17.28|15.34|0
1736319000000|2025-01-08 06:50:00|17.3|15.34|17.37|15.4|17.38|15.41|17.3|15.34|0
1736319300000|2025-01-08 06:55:00|17.35|15.39|17.42|15.45|17.45|15.47|17.35|15.39|0
1736319600000|2025-01-08 07:00:00|17.41|15.44|17.49|15.51|17.59|15.6|17.41|15.44|0
1736319900000|2025-01-08 07:05:00|17.5|15.52|17.53|15.55|17.56|15.57|17.46|15.48|0
1736320200000|2025-01-08 07:10:00|17.54|15.56|17.52|15.53|17.66|15.66|17.52|15.53|0
1736320500000|2025-01-08 07:15:00|17.53|15.55|17.68|15.68|17.7|15.7|17.49|15.51|0
1736320800000|2025-01-08 07:20:00|17.69|15.69|17.72|15.71|17.82|15.8|17.62|15.62|0
1736321100000|2025-01-08 07:25:00|17.7|15.7|17.71|15.71|17.76|15.75|17.67|15.67|0
1736321400000|2025-01-08 07:30:00|17.7|15.7|17.62|15.63|17.75|15.74|17.62|15.63|0
1736321700000|2025-01-08 07:35:00|17.61|15.62|17.59|15.6|17.68|15.68|17.56|15.58|0
1736322000000|2025-01-08 07:40:00|17.58|15.59|17.64|15.64|17.7|15.7|17.56|15.58|0
1736322300000|2025-01-08 07:45:00|17.63|15.63|17.59|15.6|17.66|15.66|17.58|15.59|0
1736322600000|2025-01-08 07:50:00|17.58|15.59|17.47|15.49|17.59|15.6|17.47|15.49|0
1736322900000|2025-01-08 07:55:00|17.5|15.52|17.46|15.49|17.5|15.52|17.46|15.48|0
1736323200000|2025-01-08 08:00:00|17.57|15.58|17.47|15.49|17.57|15.58|17.34|15.38|0
1736323500000|2025-01-08 08:05:00|17.46|15.48|17.51|15.53|17.51|15.53|17.42|15.45|0
1736323800000|2025-01-08 08:10:00|17.5|15.52|17.39|15.42|17.5|15.52|17.34|15.37|0
1736324100000|2025-01-08 08:15:00|17.38|15.41|17.24|15.29|17.49|15.51|17.23|15.28|0
1736324400000|2025-01-08 08:20:00|17.23|15.28|17.29|15.33|17.35|15.38|17.15|15.21|0
1736324700000|2025-01-08 08:25:00|17.27|15.32|17.39|15.42|17.47|15.5|17.27|15.32|0
1736325000000|2025-01-08 08:30:00|17.4|15.43|17.39|15.42|17.47|15.49|17.29|15.33|0
1736325300000|2025-01-08 08:35:00|17.38|15.43|17.3|15.34|17.4|15.43|17.24|15.29|0
1736325600000|2025-01-08 08:40:00|17.28|15.33|17.08|15.15|17.28|15.33|17.08|15.15|0
1736325900000|2025-01-08 08:45:00|17.1|15.16|17.19|15.25|17.24|15.28|17.08|15.15|0
1736326200000|2025-01-08 08:50:00|17.21|15.26|17.21|15.26|17.25|15.3|17.18|15.23|0
1736326500000|2025-01-08 08:55:00|17.22|15.27|17.22|15.27|17.28|15.32|17.12|15.18|0
1736326800000|2025-01-08 09:00:00|17.25|15.3|17.03|15.1|17.29|15.33|17|15.08|0
1736327100000|2025-01-08 09:05:00|17.05|15.12|17|15.08|17.12|15.18|16.97|15.05|0
1736327400000|2025-01-08 09:10:00|17.02|15.09|17.03|15.1|17.06|15.13|16.98|15.06|0
1736327700000|2025-01-08 09:15:00|17.04|15.11|17|15.07|17.11|15.17|16.97|15.05|0
1736328000000|2025-01-08 09:20:00|17.01|15.09|17.01|15.08|17.05|15.12|16.98|15.06|0
1736328300000|2025-01-08 09:25:00|17.02|15.1|17.12|15.18|17.15|15.21|16.98|15.06|0
1736328600000|2025-01-08 09:30:00|17.09|15.16|17.13|15.19|17.16|15.22|17.04|15.11|0
1736328900000|2025-01-08 09:35:00|17.15|15.21|17.09|15.15|17.15|15.21|17.05|15.12|0
1736329200000|2025-01-08 09:40:00|17.08|15.16|17.07|15.14|17.12|15.18|17.03|15.1|0
1736329500000|2025-01-08 09:45:00|17.06|15.13|17.16|15.21|17.16|15.21|17.06|15.13|0
1736329800000|2025-01-08 09:50:00|17.15|15.2|17.11|15.17|17.18|15.24|17.06|15.12|0
1736330100000|2025-01-08 09:55:00|17.1|15.16|16.98|15.06|17.1|15.17|16.97|15.05|0
1736330400000|2025-01-08 10:00:00|16.97|15.05|16.92|15.01|16.97|15.05|16.83|14.92|0
1736330700000|2025-01-08 10:05:00|16.91|15|16.92|15.01|16.97|15.04|16.88|14.97|0
1736331000000|2025-01-08 10:10:00|16.94|15.02|16.95|15.03|17.01|15.08|16.9|14.99|0
1736331300000|2025-01-08 10:15:00|16.93|15.02|16.93|15.02|16.96|15.04|16.86|14.95|0
1736331600000|2025-01-08 10:20:00|16.92|15|16.9|14.99|16.99|15.07|16.9|14.99|0
1736331900000|2025-01-08 10:25:00|16.89|14.98|16.89|14.98|16.93|15.01|16.88|14.97|0
1736332200000|2025-01-08 10:30:00|16.9|14.99|16.91|15|16.98|15.06|16.84|14.94|0
1736332500000|2025-01-08 10:35:00|16.9|14.99|16.86|14.95|16.9|14.99|16.83|14.92|0
1736332800000|2025-01-08 10:40:00|16.84|14.93|16.83|14.92|16.87|14.96|16.81|14.91|0
1736333100000|2025-01-08 10:45:00|16.84|14.93|16.81|14.91|16.85|14.95|16.8|14.89|0
1736333400000|2025-01-08 10:50:00|16.8|14.89|16.79|14.89|16.8|14.89|16.74|14.84|0
1736333700000|2025-01-08 10:55:00|16.78|14.88|16.76|14.87|16.81|14.9|16.74|14.84|0
1736334000000|2025-01-08 11:00:00|16.75|14.85|16.75|14.85|16.79|14.89|16.75|14.85|0
1736334300000|2025-01-08 11:05:00|16.76|14.86|16.79|14.89|16.85|14.94|16.76|14.86|0
1736334600000|2025-01-08 11:10:00|16.8|14.88|16.94|15.02|16.98|15.06|16.77|14.87|0
1736334900000|2025-01-08 11:15:00|16.93|15.01|17.05|15.12|17.05|15.12|16.93|15.01|0
1736335200000|2025-01-08 11:20:00|17.07|15.13|17.22|15.27|17.22|15.27|17.07|15.13|0
1736335500000|2025-01-08 11:25:00|17.21|15.26|17.52|15.54|17.68|15.68|17.19|15.25|0
1736335800000|2025-01-08 11:30:00|17.53|15.55|18.26|16.19|18.68|16.56|17.17|15.23|0
1736336100000|2025-01-08 11:35:00|18.23|16.17|18.76|16.64|18.76|16.64|17.93|15.9|0
1736336400000|2025-01-08 11:40:00|18.79|16.67|18.55|16.45|18.96|16.82|18.52|16.42|0
1736336700000|2025-01-08 11:45:00|18.6|16.49|17.99|15.96|18.6|16.49|17.64|15.64|0
1736337000000|2025-01-08 11:50:00|18.02|15.95|17.87|15.85|18.05|16.01|17.7|15.69|0
1736337300000|2025-01-08 11:55:00|17.88|15.86|18.12|16.07|18.18|16.12|17.61|15.61|0
1736337600000|2025-01-08 12:00:00|18.11|16.06|18.6|16.49|18.66|16.55|18.11|16.06|0
1736337900000|2025-01-08 12:05:00|18.67|16.56|18.58|16.47|18.76|16.64|18.2|16.14|0
1736338200000|2025-01-08 12:10:00|18.59|16.49|18.97|16.82|19.01|16.85|18.38|16.3|0
1736338500000|2025-01-08 12:15:00|18.93|16.78|19.79|17.59|19.81|17.61|18.91|16.77|0
1736338800000|2025-01-08 12:20:00|19.81|17.61|19.9|17.7|20.08|17.88|19.75|17.55|0
1736339100000|2025-01-08 12:25:00|20|17.8|20.06|17.86|20.25|18.05|19.84|17.64|0
1736339400000|2025-01-08 12:30:00|20.05|17.85|20.26|18.06|20.4|18.2|20.05|17.85|0
1736339700000|2025-01-08 12:35:00|20.31|18.11|19.63|17.43|20.31|18.11|19.44|17.24|0
1736340000000|2025-01-08 12:40:00|19.6|17.4|19.6|17.4|19.87|17.67|19.5|17.3|0
1736340300000|2025-01-08 12:45:00|19.57|17.37|19.89|17.69|19.9|17.7|19.48|17.28|0
1736340600000|2025-01-08 12:50:00|19.92|17.72|19.99|17.79|20.02|17.82|19.75|17.55|0
1736340900000|2025-01-08 12:55:00|20.01|17.81|20|17.8|20.16|17.96|19.94|17.74|0
1736341200000|2025-01-08 13:00:00|19.91|17.71|19.18|17.01|19.91|17.71|18.84|16.71|0
1736341500000|2025-01-08 13:05:00|19.16|16.99|19.44|17.24|19.64|17.44|19.16|16.99|0
1736341800000|2025-01-08 13:10:00|19.43|17.23|19.4|17.21|19.52|17.32|19.3|17.12|0
1736342100000|2025-01-08 13:15:00|19.26|17.08|19.28|17.1|19.32|17.14|18.92|16.78|0
1736342400000|2025-01-08 13:20:00|19.27|17.09|18.61|16.5|19.28|17.09|18.48|16.39|0
1736342700000|2025-01-08 13:25:00|18.57|16.47|18.43|16.34|19.01|16.86|18.01|15.97|0
1736343000000|2025-01-08 13:30:00|18.35|16.27|18.7|16.59|18.81|16.68|17.93|15.9|0
1736343300000|2025-01-08 13:35:00|18.69|16.58|18.8|16.67|18.92|16.78|18.31|16.23|0
1736343600000|2025-01-08 13:40:00|18.83|16.7|18.89|16.75|18.98|16.83|18.67|16.56|0
1736343900000|2025-01-08 13:45:00|18.9|16.76|18.56|16.46|18.9|16.76|18.55|16.45|0
1736344200000|2025-01-08 13:50:00|18.55|16.45|18.52|16.42|18.79|16.66|18.45|16.36|0
1736344500000|2025-01-08 13:55:00|18.5|16.41|18.24|16.18|18.52|16.42|18.18|16.13|0
1736344800000|2025-01-08 14:00:00|18.19|16.13|18.38|16.3|18.67|16.56|18.07|16.02|0
1736345100000|2025-01-08 14:05:00|18.4|16.32|18.59|16.49|18.67|16.56|18.35|16.28|0
1736345400000|2025-01-08 14:10:00|18.58|16.48|18.64|16.53|18.67|16.55|18.35|16.27|0
1736345700000|2025-01-08 14:15:00|18.7|16.58|18.8|16.67|18.88|16.74|18.19|16.13|0
1736346000000|2025-01-08 14:20:00|18.82|16.69|18.7|16.58|19|16.85|18.7|16.58|0
1736346300000|2025-01-08 14:25:00|18.72|16.6|18.53|16.43|18.72|16.6|18.28|16.21|0
1736346600000|2025-01-08 14:30:00|18.56|16.46|18.79|16.66|19.29|17.1|18.56|16.46|0
1736346900000|2025-01-08 14:35:00|18.77|16.65|19.31|17.13|19.31|17.13|18.65|16.54|0
1736347200000|2025-01-08 14:40:00|19.35|17.16|19.72|17.52|19.94|17.74|18.82|16.69|0
1736347500000|2025-01-08 14:45:00|19.75|17.55|19.73|17.53|20.22|18.02|19.53|17.33|0
1736347800000|2025-01-08 14:50:00|19.8|17.6|20.27|18.07|20.58|18.38|19.48|17.28|0
1736348100000|2025-01-08 14:55:00|20.26|18.06|20.48|18.28|20.54|18.34|20.01|17.81|0
1736348400000|2025-01-08 15:00:00|20.45|18.25|19.51|17.31|20.65|18.45|19.44|17.24|0
1736348700000|2025-01-08 15:05:00|19.48|17.28|19.71|17.51|19.84|17.64|19.48|17.28|0
1736349000000|2025-01-08 15:10:00|19.5|17.3|20.71|18.51|20.84|18.64|19.48|17.28|0
1736349300000|2025-01-08 15:15:00|20.81|18.61|20.54|18.34|21.01|18.81|20.41|18.21|0
1736349600000|2025-01-08 15:20:00|20.52|18.32|20.77|18.57|21.46|19.26|20.16|17.96|0
1736349900000|2025-01-08 15:25:00|20.75|18.55|20.99|18.79|21.12|18.92|20.63|18.43|0
1736350200000|2025-01-08 15:30:00|21.03|18.83|20.74|18.54|21.04|18.84|20.68|18.48|0
1736350500000|2025-01-08 15:35:00|20.73|18.53|20.43|18.23|20.74|18.54|19.99|17.79|0
1736350800000|2025-01-08 15:40:00|20.41|18.21|20.14|17.94|21.18|18.98|19.89|17.69|0
1736351100000|2025-01-08 15:45:00|20.15|17.95|19.87|17.67|20.23|18.03|19.81|17.61|0
1736351400000|2025-01-08 15:50:00|19.86|17.66|19.39|17.19|19.86|17.66|19.22|17.04|0
1736351700000|2025-01-08 15:55:00|19.36|17.16|19.01|16.86|19.7|17.5|18.95|16.81|0
1736352000000|2025-01-08 16:00:00|19|16.85|19.37|17.18|19.39|17.19|18.95|16.81|0
1736352300000|2025-01-08 16:05:00|19.36|17.16|19.27|17.09|19.73|17.53|19.1|16.94|0
1736352600000|2025-01-08 16:10:00|19.26|17.08|19.19|17.02|19.26|17.08|18.96|16.82|0
1736352900000|2025-01-08 16:15:00|19.15|16.98|19.18|17.01|19.4|17.2|19.13|16.97|0
1736353200000|2025-01-08 16:20:00|19.08|16.92|18.99|16.84|19.08|16.92|18.82|16.69|0
1736353500000|2025-01-08 16:25:00|18.95|16.81|19.2|17.03|19.27|17.09|18.91|16.77|0
1736353800000|2025-01-08 16:30:00|19.19|17.02|18.88|16.74|19.19|17.02|18.82|16.69|0
1736354100000|2025-01-08 16:35:00|18.86|16.73|18.34|16.26|18.88|16.74|18.33|16.26|0
1736354400000|2025-01-08 16:40:00|18.33|16.24|17.83|15.81|18.87|16.73|17.76|15.75|0
1736354700000|2025-01-08 16:45:00|17.86|15.84|17.96|15.93|18.03|15.99|17.84|15.82|0
1736355000000|2025-01-08 16:50:00|17.97|15.94|17.87|15.84|18.15|16.1|17.84|15.82|0
1736355300000|2025-01-08 16:55:00|17.89|15.87|17.92|15.89|18.49|16.4|17.84|15.82|0
1736355600000|2025-01-08 17:00:00|17.93|15.9|18.48|16.39|18.48|16.39|17.9|15.88|0
1736355900000|2025-01-08 17:05:00|18.47|16.38|18.74|16.62|18.96|16.81|18.47|16.38|0
1736356200000|2025-01-08 17:10:00|18.75|16.63|19.23|17.06|19.28|17.1|18.72|16.6|0
1736356500000|2025-01-08 17:15:00|19.2|17.03|19.54|17.34|19.72|17.52|18.18|16.12|0
1736356800000|2025-01-08 17:20:00|19.52|17.32|19.96|17.76|20.09|17.89|19.45|17.25|0
1736357100000|2025-01-08 17:25:00|19.94|17.74|20.78|18.58|20.92|18.72|19.69|17.49|0
1736357400000|2025-01-08 17:30:00|20.77|18.57|20.63|18.43|21.04|18.84|20.47|18.27|0
1736357700000|2025-01-08 17:35:00|20.61|18.41|20.78|18.58|20.8|18.6|20.53|18.33|0
1736358000000|2025-01-08 17:40:00|20.81|18.61|20.05|17.85|20.83|18.63|20.01|17.81|0
1736358300000|2025-01-08 17:45:00|20.02|17.82|20.28|18.08|20.35|18.15|19.98|17.78|0
1736358600000|2025-01-08 17:50:00|20.27|18.07|19.96|17.76|20.27|18.07|19.84|17.64|0
1736358900000|2025-01-08 17:55:00|19.94|17.74|19.76|17.56|20.03|17.83|19.56|17.36|0
1736359200000|2025-01-08 18:00:00|19.79|17.59|19.07|16.91|19.79|17.59|18.94|16.8|0
1736359500000|2025-01-08 18:05:00|19.03|16.88|18.2|16.14|19.6|17.4|18.14|16.08|0
1736359800000|2025-01-08 18:10:00|18.18|16.12|18.09|16.04|18.26|16.19|17.96|15.92|0
1736360100000|2025-01-08 18:15:00|18.07|16.03|17.91|15.88|18.07|16.03|17.79|15.78|0
1736360400000|2025-01-08 18:20:00|17.89|15.87|17.83|15.81|18.15|16.09|17.83|15.81|0
1736360700000|2025-01-08 18:25:00|17.82|15.8|17.54|15.55|17.85|15.83|17.29|15.33|0
1736361000000|2025-01-08 18:30:00|17.57|15.58|17.76|15.75|17.78|15.77|17.54|15.55|0
1736361300000|2025-01-08 18:35:00|17.74|15.73|17.42|15.45|17.74|15.73|17.36|15.39|0
1736361600000|2025-01-08 18:40:00|17.4|15.43|17.47|15.49|17.68|15.68|17.4|15.43|0
1736361900000|2025-01-08 18:45:00|17.49|15.51|17.96|15.92|17.96|15.92|17.49|15.51|0
1736362200000|2025-01-08 18:50:00|17.93|15.9|18.74|16.62|18.82|16.69|17.87|15.84|0
1736362500000|2025-01-08 18:55:00|18.66|16.55|18.56|16.46|19.25|17.07|18.29|16.22|0
1736362800000|2025-01-08 19:00:00|18.6|16.49|18.6|16.49|18.98|16.83|18.55|16.45|0
1736363100000|2025-01-08 19:05:00|18.61|16.5|17.18|15.24|18.84|16.71|17.17|15.22|0
1736363400000|2025-01-08 19:10:00|17.2|15.25|18.01|15.97|18.04|16|17.2|15.25|0
1736363700000|2025-01-08 19:15:00|18|15.96|17.28|15.32|18|15.96|17.28|15.32|0
1736364000000|2025-01-08 19:20:00|17.31|15.35|17|15.07|17.41|15.44|16.88|14.97|0
1736364300000|2025-01-08 19:25:00|17.05|15.08|16.72|14.83|17.19|15.24|16.57|14.69|0
1736364600000|2025-01-08 19:30:00|16.78|14.88|17.45|15.47|17.49|15.51|16.78|14.88|0
1736364900000|2025-01-08 19:35:00|17.43|15.46|17.66|15.66|17.66|15.66|17.26|15.3|0
1736365200000|2025-01-08 19:40:00|17.65|15.65|17.79|15.78|17.93|15.9|17.53|15.55|0
1736365500000|2025-01-08 19:45:00|17.73|15.73|17.64|15.65|17.85|15.83|17.5|15.52|0
1736365800000|2025-01-08 19:50:00|17.53|15.54|17.56|15.58|17.79|15.78|17.42|15.45|0
1736366100000|2025-01-08 19:55:00|17.52|15.54|17.48|15.5|17.61|15.62|17.3|15.34|0
1736366400000|2025-01-08 20:00:00|17.42|15.45|17.21|15.26|17.49|15.51|17.2|15.25|0
1736366700000|2025-01-08 20:05:00|17.2|15.25|17.44|15.47|17.56|15.57|17.15|15.21|0
1736367000000|2025-01-08 20:10:00|17.46|15.48|17.76|15.75|17.78|15.77|17.3|15.34|0
1736367300000|2025-01-08 20:15:00|17.72|15.71|17.28|15.32|17.76|15.75|17.22|15.27|0
1736367600000|2025-01-08 20:20:00|17.24|15.28|17.1|15.17|17.31|15.35|17.05|15.12|0
1736367900000|2025-01-08 20:25:00|17.08|15.14|17.07|15.14|17.28|15.32|16.97|15.05|0
1736368200000|2025-01-08 20:30:00|17.09|15.15|17.42|15.45|17.42|15.45|16.99|15.06|0
1736368500000|2025-01-08 20:35:00|17.39|15.42|17.53|15.55|17.56|15.57|17.26|15.3|0
1736368800000|2025-01-08 20:40:00|17.56|15.57|17.18|15.24|17.58|15.59|17.14|15.2|0
1736369100000|2025-01-08 20:45:00|17.21|15.26|16.98|15.06|17.46|15.48|16.94|15.02|0
1736369400000|2025-01-08 20:50:00|16.88|14.97|16.73|14.83|16.9|14.98|16.68|14.8|0
1736369700000|2025-01-08 20:55:00|16.71|14.82|16.78|14.88|16.9|14.98|16.52|14.65|0
1736370000000|2025-01-08 21:00:00|16.47|14.61|16.61|14.73|16.71|14.82|16.39|14.53|0
1736370300000|2025-01-08 21:05:00|16.62|14.74|16.57|14.69|16.72|14.83|16.55|14.68|0
1736370600000|2025-01-08 21:10:00|16.58|14.7|17.3|15.34|17.33|15.37|16.57|14.69|0
1736370900000|2025-01-08 21:15:00|17.28|15.33|17.23|15.28|17.3|15.34|17.18|15.24|0
1736371200000|2025-01-08 21:20:00|17.21|15.26|17.27|15.31|17.3|15.34|17.2|15.25|0
1736371500000|2025-01-08 21:25:00|17.25|15.3|17.11|15.17|17.27|15.31|17.11|15.17|0
1736371800000|2025-01-08 21:30:00|17.12|15.18|17.47|15.49|17.47|15.49|17.12|15.18|0
1736372100000|2025-01-08 21:35:00|17.6|15.6|17.69|15.69|17.82|15.81|17.49|15.51|0
1736372400000|2025-01-08 21:40:00|17.68|15.68|17.66|15.66|17.75|15.74|17.65|15.65|0
1736372700000|2025-01-08 21:45:00|17.65|15.65|17.54|15.56|17.67|15.67|17.54|15.56|0
1736373000000|2025-01-08 21:50:00|17.56|15.57|17.55|15.57|17.61|15.62|17.53|15.54|0
1736373300000|2025-01-08 21:55:00|17.57|15.58|17.65|15.65|17.65|15.65|17.54|15.55|0
1736373600000|2025-01-08 22:00:00|17.66|15.66|17.6|15.6|17.66|15.66|17.58|15.59|0
1736373900000|2025-01-08 22:05:00|17.61|15.62|17.58|15.59|17.63|15.63|17.56|15.57|0
1736374200000|2025-01-08 22:10:00|17.59|15.6|17.58|15.59|17.59|15.6|17.55|15.56|0
1736374500000|2025-01-08 22:15:00|17.57|15.58|17.6|15.61|17.6|15.61|17.56|15.57|0
1736374800000|2025-01-08 22:20:00|17.61|15.62|17.62|15.63|17.62|15.63|17.61|15.62|0
1736375100000|2025-01-08 22:25:00|17.61|15.61|17.61|15.62|17.62|15.63|17.58|15.59|0
1736375400000|2025-01-08 22:30:00|17.62||17.61||17.62||17.61||0
1736375700000|2025-01-08 22:35:00||15.61||15.61||15.61||15.61|0
1736376000000|2025-01-08 22:40:00|17.6||17.6||17.6||17.6||0
1736376300000|2025-01-08 22:45:00|17.61||17.6||17.61||17.6||0
1736376600000|2025-01-08 22:50:00|17.62|15.62|17.6|15.61|17.62|15.63|17.6|15.61|0
1736376900000|2025-01-08 22:55:00|17.59|15.6|17.59|15.6|17.59|15.6|17.59|15.6|0
1736377200000|2025-01-08 23:00:00|17.64|15.64|17.7|15.7|17.8|15.79|17.64|15.64|0
1736377500000|2025-01-08 23:05:00|17.71|15.71|17.66|15.66|17.72|15.71|17.65|15.65|0
1736377800000|2025-01-08 23:10:00|17.67|15.67|17.58|15.59|17.67|15.67|17.54|15.55|0
1736378100000|2025-01-08 23:15:00|17.6|15.6|17.59|15.6|17.61|15.62|17.55|15.56|0
1736378400000|2025-01-08 23:20:00|17.61|15.62|17.55|15.56|17.61|15.62|17.53|15.55|0
1736378700000|2025-01-08 23:25:00|17.53|15.55|17.58|15.59|17.61|15.62|17.51|15.53|0
1736379000000|2025-01-08 23:30:00|17.57|15.58|17.63|15.64|17.66|15.66|17.56|15.57|0
1736379300000|2025-01-08 23:35:00|17.64|15.65|17.6|15.61|17.65|15.65|17.6|15.61|0
1736379600000|2025-01-08 23:40:00|17.59|15.6|17.64|15.65|17.65|15.65|17.59|15.6|0
1736379900000|2025-01-08 23:45:00|17.63|15.63|17.86|15.84|17.89|15.87|17.63|15.63|0
1736380200000|2025-01-08 23:50:00|17.85|15.83|17.86|15.84|17.86|15.84|17.76|15.75|0
1736380500000|2025-01-08 23:55:00|17.85|15.83|17.92|15.89|17.93|15.9|17.82|15.8|0
1736380800000|2025-01-09 00:00:00|17.93|15.9|17.92|15.89|17.93|15.9|17.81|15.8|0
1736381100000|2025-01-09 00:05:00|17.96|15.93|18.02|15.98|18.02|15.98|17.87|15.85|0
1736381400000|2025-01-09 00:10:00|18|15.96|18.18|16.12|18.26|16.19|18|15.96|0
1736381700000|2025-01-09 00:15:00|18.15|16.1|18.07|16.02|18.17|16.11|18.07|16.02|0
1736382000000|2025-01-09 00:20:00|18.08|16.03|17.98|15.95|18.08|16.03|17.97|15.93|0
1736382300000|2025-01-09 00:25:00|17.99|15.96|18.27|16.2|18.27|16.2|17.95|15.92|0
1736382600000|2025-01-09 00:30:00|18.26|16.19|18.29|16.22|18.35|16.28|18.16|16.1|0
1736382900000|2025-01-09 00:35:00|18.28|16.21|18.35|16.27|18.46|16.37|18.26|16.19|0
1736383200000|2025-01-09 00:40:00|18.34|16.26|18.26|16.19|18.4|16.31|18.26|16.19|0
1736383500000|2025-01-09 00:45:00|18.28|16.21|18.18|16.12|18.29|16.22|18.15|16.1|0
1736383800000|2025-01-09 00:50:00|18.17|16.11|18.12|16.07|18.18|16.12|18.08|16.03|0
1736384100000|2025-01-09 00:55:00|18.1|16.06|18.04|16|18.13|16.08|18.03|15.99|0
1736384400000|2025-01-09 01:00:00|18.06|16.01|17.95|15.92|18.13|16.08|17.94|15.91|0
1736384700000|2025-01-09 01:05:00|17.94|15.91|18.05|16|18.13|16.08|17.93|15.9|0
1736385000000|2025-01-09 01:10:00|18.04|15.98|18.02|15.98|18.04|16|17.99|15.96|0
1736385300000|2025-01-09 01:15:00|18.03|15.99|18.31|16.24|18.32|16.25|17.49|15.51|0
1736385600000|2025-01-09 01:20:00|18.33|16.23|18.36|16.28|18.36|16.28|18.27|16.2|0
1736385900000|2025-01-09 01:25:00|18.34|16.27|18.22|16.16|18.37|16.29|18.22|16.16|0
1736386200000|2025-01-09 01:30:00|18.23|16.17|18.32|16.25|18.37|16.29|18.23|16.17|0
1736386500000|2025-01-09 01:35:00|18.34|16.26|18.35|16.27|18.43|16.34|18.34|16.26|0
1736386800000|2025-01-09 01:40:00|18.31|16.23|18.24|16.18|18.31|16.23|18.21|16.15|0
1736387100000|2025-01-09 01:45:00|18.25|16.19|18.36|16.28|18.42|16.34|18.25|16.19|0
1736387400000|2025-01-09 01:50:00|18.38|16.3|18.38|16.3|18.39|16.31|18.29|16.22|0
1736387700000|2025-01-09 01:55:00|18.36|16.28|18.39|16.31|18.42|16.33|18.3|16.23|0
1736388000000|2025-01-09 02:00:00|18.4|16.32|18.34|16.27|18.4|16.32|18.33|16.25|0
1736388300000|2025-01-09 02:05:00|18.36|16.28|18.37|16.29|18.39|16.31|18.33|16.25|0
1736388600000|2025-01-09 02:10:00|18.35|16.28|18.25|16.18|18.35|16.28|18.23|16.17|0
1736388900000|2025-01-09 02:15:00|18.23|16.17|18.13|16.07|18.25|16.19|18.13|16.07|0
1736389200000|2025-01-09 02:20:00|18.11|16.06|18.05|16.01|18.11|16.06|17.99|15.95|0
1736389500000|2025-01-09 02:25:00|18.04|16|18.05|16|18.09|16.04|18|15.97|0
1736389800000|2025-01-09 02:30:00|18.04|15.99|18.08|16.04|18.12|16.07|18.02|15.98|0
1736390100000|2025-01-09 02:35:00|18.09|16.03|18.04|16|18.09|16.04|18|15.96|0
1736390400000|2025-01-09 02:40:00|18.09|16.04|18|15.96|18.09|16.04|17.96|15.93|0
1736390700000|2025-01-09 02:45:00|17.99|15.95|18.02|15.98|18.04|16|17.95|15.92|0
1736391000000|2025-01-09 02:50:00|18.01|15.97|18.03|15.99|18.04|16|17.99|15.96|0
1736391300000|2025-01-09 02:55:00|18.02|15.98|17.98|15.94|18.02|15.98|17.93|15.9|0
1736391600000|2025-01-09 03:00:00|17.99|15.95|18|15.97|18.02|15.98|17.99|15.95|0
1736391900000|2025-01-09 03:05:00|18.01|15.96|18.03|15.99|18.06|16.02|18|15.96|0
1736392200000|2025-01-09 03:10:00|18.02|15.98|18.01|15.97|18.04|16|18|15.96|0
1736392500000|2025-01-09 03:15:00|18|15.96|18.04|16|18.04|16|18|15.96|0
1736392800000|2025-01-09 03:20:00|18.05|16.01|18.1|16.05|18.13|16.08|18.04|16|0
1736393100000|2025-01-09 03:25:00|18.11|16.06|18.02|15.98|18.14|16.09|18.01|15.97|0
1736393400000|2025-01-09 03:30:00|18.01|15.97|18.07|16.02|18.1|16.05|18.01|15.97|0
1736393700000|2025-01-09 03:35:00|18.05|16.01|18|15.97|18.05|16.01|17.95|15.91|0
1736394000000|2025-01-09 03:40:00|18.01|15.98|18.05|16|18.05|16.01|18|15.96|0
1736394300000|2025-01-09 03:45:00|18.03|15.99|18.18|16.12|18.18|16.12|18.03|15.99|0
1736394600000|2025-01-09 03:50:00|18.19|16.13|18.33|16.25|18.34|16.27|18.19|16.13|0
1736394900000|2025-01-09 03:55:00|18.34|16.27|18.36|16.28|18.36|16.28|18.28|16.21|0
1736395200000|2025-01-09 04:00:00|18.33|16.26|18.32|16.24|18.34|16.26|18.26|16.19|0
1736395500000|2025-01-09 04:05:00|18.31|16.23|18.5|16.41|18.54|16.44|18.29|16.22|0
1736395800000|2025-01-09 04:10:00|18.49|16.4|18.52|16.42|18.53|16.44|18.47|16.38|0
1736396100000|2025-01-09 04:15:00|18.5|16.41|18.56|16.46|18.58|16.47|18.49|16.39|0
1736396400000|2025-01-09 04:20:00|18.55|16.45|18.98|16.83|19.01|16.86|18.5|16.41|0
1736396700000|2025-01-09 04:25:00|18.97|16.82|18.97|16.82|19.07|16.91|18.96|16.82|0
1736397000000|2025-01-09 04:30:00|18.99|16.84|18.96|16.82|19.01|16.86|18.95|16.8|0
1736397300000|2025-01-09 04:35:00|18.98|16.83|18.93|16.79|19.04|16.88|18.93|16.79|0
1736397600000|2025-01-09 04:40:00|18.94|16.8|18.93|16.78|18.94|16.8|18.89|16.75|0
1736397900000|2025-01-09 04:45:00|18.94|16.8|18.92|16.78|18.94|16.8|18.91|16.77|0
1736398200000|2025-01-09 04:50:00|18.94|16.8|18.85|16.71|18.94|16.8|18.85|16.71|0
1736398500000|2025-01-09 04:55:00|18.86|16.73|18.83|16.7|18.86|16.73|18.8|16.67|0
1736398800000|2025-01-09 05:00:00|18.84|16.71|18.83|16.7|18.95|16.81|18.81|16.68|0
1736399100000|2025-01-09 05:05:00|18.84|16.71|18.67|16.56|18.84|16.71|18.66|16.54|0
1736399400000|2025-01-09 05:10:00|18.69|16.57|18.62|16.51|18.7|16.58|18.61|16.5|0
1736399700000|2025-01-09 05:15:00|18.64|16.53|18.58|16.47|18.65|16.54|18.56|16.46|0
1736400000000|2025-01-09 05:20:00|18.56|16.46|18.63|16.52|18.65|16.54|18.56|16.46|0
1736400300000|2025-01-09 05:25:00|18.65|16.54|18.75|16.63|18.82|16.69|18.63|16.52|0
1736400600000|2025-01-09 05:30:00|18.76|16.64|18.69|16.58|18.77|16.64|18.69|16.58|0
1736400900000|2025-01-09 05:35:00|18.68|16.57|18.64|16.53|18.69|16.58|18.63|16.52|0
1736401200000|2025-01-09 05:40:00|18.63|16.52|18.65|16.54|18.69|16.57|18.63|16.52|0
1736401500000|2025-01-09 05:45:00|18.64|16.53|18.56|16.46|18.64|16.53|18.56|16.46|0
1736401800000|2025-01-09 05:50:00|18.55|16.45|18.52|16.42|18.55|16.45|18.5|16.41|0
1736402100000|2025-01-09 05:55:00|18.5|16.43|18.51|16.42|18.56|16.46|18.5|16.41|0
1736402400000|2025-01-09 06:00:00|18.53|16.43|18.51|16.42|18.59|16.48|18.5|16.41|0
1736402700000|2025-01-09 06:05:00|18.5|16.4|18.49|16.39|18.51|16.42|18.46|16.37|0
1736403000000|2025-01-09 06:10:00|18.51|16.4|18.54|16.44|18.55|16.45|18.51|16.39|0
1736403300000|2025-01-09 06:15:00|18.55|16.45|18.55|16.45|18.57|16.47|18.52|16.42|0
1736403600000|2025-01-09 06:20:00|18.57|16.46|18.62|16.51|18.63|16.52|18.57|16.46|0
1736403900000|2025-01-09 06:25:00|18.59|16.49|18.49|16.4|18.62|16.52|18.49|16.39|0
1736404200000|2025-01-09 06:30:00|18.5|16.41|18.55|16.45|18.58|16.47|18.49|16.39|0
1736404500000|2025-01-09 06:35:00|18.53|16.43|18.65|16.54|18.67|16.55|18.53|16.43|0
1736404800000|2025-01-09 06:40:00|18.63|16.52|18.62|16.51|18.65|16.54|18.54|16.44|0
1736405100000|2025-01-09 06:45:00|18.6|16.5|18.62|16.51|18.63|16.52|18.56|16.46|0
1736405400000|2025-01-09 06:50:00|18.61|16.5|18.49|16.4|18.65|16.53|18.49|16.4|0
1736405700000|2025-01-09 06:55:00|18.5|16.41|18.55|16.45|18.55|16.45|18.49|16.4|0
1736406000000|2025-01-09 07:00:00|18.59|16.48|18.58|16.48|18.66|16.55|18.56|16.46|0
1736406300000|2025-01-09 07:05:00|18.59|16.49|18.65|16.53|18.67|16.56|18.56|16.46|0
1736406600000|2025-01-09 07:10:00|18.64|16.54|18.64|16.53|18.67|16.56|18.55|16.45|0
1736406900000|2025-01-09 07:15:00|18.62|16.51|18.89|16.75|18.89|16.76|18.59|16.49|0
1736407200000|2025-01-09 07:20:00|18.88|16.74|18.87|16.73|18.92|16.78|18.84|16.71|0
1736407500000|2025-01-09 07:25:00|18.89|16.75|18.95|16.8|18.98|16.83|18.88|16.74|0
1736407800000|2025-01-09 07:30:00|18.97|16.82|19.02|16.87|19.09|16.93|18.95|16.81|0
1736408100000|2025-01-09 07:35:00|19.03|16.86|19.06|16.9|19.14|16.97|19.01|16.86|0
1736408400000|2025-01-09 07:40:00|19.07|16.91|19.15|16.98|19.17|17|19.07|16.91|0
1736408700000|2025-01-09 07:45:00|19.16|16.99|19.3|17.12|19.42|17.22|19.15|16.98|0
1736409000000|2025-01-09 07:50:00|19.28|17.1|19.22|17.04|19.29|17.1|19.11|16.95|0
1736409300000|2025-01-09 07:55:00|19.21|17.03|19.36|17.17|19.43|17.23|19.21|17.03|0
1736409600000|2025-01-09 08:00:00|19.35|17.16|19.61|17.41|19.7|17.5|19.27|17.09|0
1736409900000|2025-01-09 08:05:00|19.62|17.42|19.3|17.11|19.66|17.46|19.26|17.08|0
1736410200000|2025-01-09 08:10:00|19.29|17.1|19.25|17.07|19.42|17.22|19.18|17.01|0
1736410500000|2025-01-09 08:15:00|19.31|17.12|19.16|16.99|19.31|17.12|19.06|16.9|0
1736410800000|2025-01-09 08:20:00|19.13|16.97|19.02|16.87|19.18|17.01|18.95|16.81|0
1736411100000|2025-01-09 08:25:00|19.05|16.9|18.68|16.57|19.05|16.9|18.68|16.57|0
1736411400000|2025-01-09 08:30:00|18.64|16.53|18.5|16.4|18.7|16.58|18.5|16.4|0
1736411700000|2025-01-09 08:35:00|18.51|16.42|18.48|16.39|18.57|16.47|18.43|16.34|0
1736412000000|2025-01-09 08:40:00|18.47|16.38|18.38|16.3|18.49|16.39|18.3|16.23|0
1736412300000|2025-01-09 08:45:00|18.39|16.31|18.52|16.42|18.6|16.49|18.37|16.29|0
1736412600000|2025-01-09 08:50:00|18.51|16.41|18.4|16.32|18.54|16.44|18.37|16.29|0
1736412900000|2025-01-09 08:55:00|18.38|16.3|18.42|16.33|18.47|16.38|18.35|16.27|0
1736413200000|2025-01-09 09:00:00|18.41|16.27|18.54|16.44|18.55|16.45|18.34|16.26|0
1736413500000|2025-01-09 09:05:00|18.55|16.45|18.48|16.39|18.56|16.46|18.45|16.36|0
1736413800000|2025-01-09 09:10:00|18.5|16.4|18.53|16.43|18.59|16.48|18.47|16.38|0
1736414100000|2025-01-09 09:15:00|18.56|16.46|18.4|16.32|18.59|16.48|18.31|16.24|0
1736414400000|2025-01-09 09:20:00|18.39|16.31|18.51|16.41|18.53|16.43|18.36|16.28|0
1736414700000|2025-01-09 09:25:00|18.54|16.44|18.46|16.37|18.55|16.45|18.42|16.33|0
1736415000000|2025-01-09 09:30:00|18.47|16.38|18.37|16.29|18.49|16.4|18.35|16.28|0
1736415300000|2025-01-09 09:35:00|18.38|16.3|18.26|16.19|18.39|16.31|18.14|16.09|0
1736415600000|2025-01-09 09:40:00|18.24|16.18|18.21|16.15|18.26|16.19|18.17|16.11|0
1736415900000|2025-01-09 09:45:00|18.24|16.18|18.33|16.26|18.39|16.31|18.21|16.15|0
1736416200000|2025-01-09 09:50:00|18.35|16.27|18.42|16.33|18.44|16.36|18.33|16.26|0
1736416500000|2025-01-09 09:55:00|18.4|16.32|18.22|16.16|18.41|16.33|18.21|16.15|0
1736416800000|2025-01-09 10:00:00|18.19|16.13|18.14|16.09|18.21|16.15|18.09|16.05|0
1736417100000|2025-01-09 10:05:00|18.13|16.08|18.08|16.04|18.23|16.17|18.08|16.04|0
1736417400000|2025-01-09 10:10:00|18.07|16.02|18.07|16.02|18.11|16.06|18.05|16.01|0
1736417700000|2025-01-09 10:15:00|18.05|16.01|18.03|15.99|18.08|16.03|17.95|15.92|0
1736418000000|2025-01-09 10:20:00|18.05|16.01|18.04|16|18.09|16.04|18.04|16|0
1736418300000|2025-01-09 10:25:00|18.05|15.99|18.06|16.02|18.11|16.06|18.02|15.98|0
1736418600000|2025-01-09 10:30:00|18.09|16.04|18.07|16.03|18.13|16.08|18.05|16|0
1736418900000|2025-01-09 10:35:00|18.08|16.04|18.08|16.03|18.16|16.11|18.06|16.01|0
1736419200000|2025-01-09 10:40:00|18.09|16.04|18.19|16.13|18.22|16.16|18.04|16|0
1736419500000|2025-01-09 10:45:00|18.17|16.12|18.18|16.12|18.26|16.2|18.14|16.09|0
1736419800000|2025-01-09 10:50:00|18.17|16.11|18.14|16.09|18.17|16.11|18.08|16.03|0
1736420100000|2025-01-09 10:55:00|18.13|16.08|18.12|16.07|18.14|16.09|18.06|16.02|0
1736420400000|2025-01-09 11:00:00|18.13|16.08|18.44|16.35|18.44|16.36|18.13|16.08|0
1736420700000|2025-01-09 11:05:00|18.42|16.34|18.51|16.41|18.51|16.42|18.36|16.28|0
1736421000000|2025-01-09 11:10:00|18.52|16.42|18.58|16.48|18.62|16.51|18.47|16.38|0
1736421300000|2025-01-09 11:15:00|18.57|16.47|18.39|16.3|18.57|16.47|18.34|16.26|0
1736421600000|2025-01-09 11:20:00|18.42|16.33|18.35|16.28|18.42|16.33|18.27|16.2|0
1736421900000|2025-01-09 11:25:00|18.32|16.27|18.23|16.17|18.35|16.28|18.19|16.13|0
1736422200000|2025-01-09 11:30:00|18.22|16.15|18.37|16.29|18.43|16.34|18.22|16.15|0
1736422500000|2025-01-09 11:35:00|18.36|16.3|18.39|16.31|18.45|16.36|18.24|16.18|0
1736422800000|2025-01-09 11:40:00|18.41|16.32|18.66|16.55|18.74|16.62|18.35|16.27|0
1736423100000|2025-01-09 11:45:00|18.62|16.51|18.45|16.36|18.63|16.52|18.39|16.31|0
1736423400000|2025-01-09 11:50:00|18.43|16.35|18.46|16.37|18.51|16.41|18.36|16.28|0
1736423700000|2025-01-09 11:55:00|18.49|16.4|18.5|16.4|18.55|16.45|18.42|16.33|0
1736424000000|2025-01-09 12:00:00|18.48|16.38|18.44|16.35|18.6|16.49|18.41|16.33|0
1736424300000|2025-01-09 12:05:00|18.46|16.37|18.35|16.27|18.49|16.4|18.35|16.27|0
1736424600000|2025-01-09 12:10:00|18.33|16.26|18.29|16.22|18.39|16.31|18.24|16.17|0
1736424900000|2025-01-09 12:15:00|18.3|16.23|18.44|16.35|18.47|16.38|18.3|16.23|0
1736425200000|2025-01-09 12:20:00|18.47|16.36|18.59|16.48|18.66|16.55|18.45|16.35|0
1736425500000|2025-01-09 12:25:00|18.57|16.47|18.68|16.57|18.72|16.6|18.57|16.47|0
1736425800000|2025-01-09 12:30:00|18.65|16.54|18.58|16.47|18.66|16.55|18.54|16.44|0
1736426100000|2025-01-09 12:35:00|18.57|16.48|18.61|16.5|18.64|16.53|18.45|16.36|0
1736426400000|2025-01-09 12:40:00|18.58|16.48|18.63|16.52|18.72|16.6|18.57|16.46|0
1736426700000|2025-01-09 12:45:00|18.64|16.53|18.42|16.34|18.72|16.6|18.42|16.34|0
1736427000000|2025-01-09 12:50:00|18.41|16.33|18.41|16.32|18.5|16.4|18.36|16.28|0
1736427300000|2025-01-09 12:55:00|18.42|16.33|18.25|16.19|18.43|16.34|18.25|16.19|0
1736427600000|2025-01-09 13:00:00|18.3|16.23|18.25|16.19|18.35|16.27|18.24|16.17|0
1736427900000|2025-01-09 13:05:00|18.27|16.18|18.14|16.09|18.28|16.21|18.1|16.05|0
1736428200000|2025-01-09 13:10:00|18.09|16.04|18.14|16.09|18.17|16.11|18.03|15.99|0
1736428500000|2025-01-09 13:15:00|18.13|16.08|17.98|15.94|18.2|16.14|17.86|15.84|0
1736428800000|2025-01-09 13:20:00|17.99|15.95|18.09|16.05|18.11|16.06|17.9|15.87|0
1736429100000|2025-01-09 13:25:00|18.11|16.06|17.93|15.9|18.12|16.07|17.85|15.83|0
1736429400000|2025-01-09 13:30:00|17.94|15.91|17.91|15.88|18.11|16.06|17.9|15.87|0
1736429700000|2025-01-09 13:35:00|17.9|15.87|17.85|15.83|17.9|15.87|17.75|15.74|0
1736430000000|2025-01-09 13:40:00|17.8|15.78|17.84|15.82|17.89|15.87|17.78|15.76|0
1736430300000|2025-01-09 13:45:00|17.85|15.83|17.96|15.93|18.04|16|17.85|15.83|0
1736430600000|2025-01-09 13:50:00|17.93|15.9|18.04|16|18.05|16.01|17.93|15.9|0
1736430900000|2025-01-09 13:55:00|18.05|16.01|18.19|16.13|18.29|16.22|17.99|15.96|0
1736431200000|2025-01-09 14:00:00|18.23|16.17|18.7|16.58|18.71|16.6|18.11|16.06|0
1736431500000|2025-01-09 14:05:00|18.73|16.61|18.74|16.62|18.87|16.73|18.71|16.59|0
1736431800000|2025-01-09 14:10:00|18.77|16.64|18.66|16.55|18.8|16.67|18.64|16.53|0
1736432100000|2025-01-09 14:15:00|18.67|16.56|18.49|16.4|18.67|16.56|18.46|16.37|0
1736432400000|2025-01-09 14:20:00|18.5|16.41|18.57|16.47|18.63|16.52|18.47|16.38|0
1736432700000|2025-01-09 14:25:00|18.58|16.48|18.4|16.32|18.58|16.48|18.34|16.26|0
1736433000000|2025-01-09 14:30:00|18.37|16.29|18.48|16.39|18.48|16.39|18.35|16.27|0
1736433300000|2025-01-09 14:35:00|18.41|16.33|18.54|16.44|18.54|16.44|18.35|16.27|0
1736433600000|2025-01-09 14:40:00|18.48|16.39|18.67|16.56|18.74|16.62|18.48|16.39|0
1736433900000|2025-01-09 14:45:00|18.61|16.5|18.61|16.5|18.61|16.5|18.61|16.5|0
1736472300000|2025-01-10 01:25:00|19.56|17.34|19.64|17.42|19.64|17.42|19.53|17.32|0
1736472600000|2025-01-10 01:30:00|19.63|17.43|19.6|17.4|19.65|17.45|19.53|17.33|0
1736472900000|2025-01-10 01:35:00|19.61|17.41|19.61|17.41|19.72|17.52|19.57|17.37|0
1736473200000|2025-01-10 01:40:00|19.6|17.4|19.42|17.22|19.6|17.4|19.35|17.16|0
1736473500000|2025-01-10 01:45:00|19.44|17.24|19.49|17.29|19.5|17.3|19.43|17.23|0
1736473800000|2025-01-10 01:50:00|19.53|17.33|19.46|17.26|19.55|17.35|19.38|17.19|0
1736474100000|2025-01-10 01:55:00|19.45|17.25|19.47|17.27|19.52|17.32|19.43|17.23|0
1736474400000|2025-01-10 02:00:00|19.46|17.26|19.53|17.33|19.53|17.33|19.38|17.18|0
1736474700000|2025-01-10 02:05:00|19.56|17.36|19.47|17.27|19.56|17.36|19.45|17.25|0
1736475000000|2025-01-10 02:10:00|19.46|17.26|19.39|17.19|19.48|17.28|19.37|17.18|0
1736475300000|2025-01-10 02:15:00|19.37|17.18|19.27|17.09|19.42|17.22|19.24|17.06|0
1736475600000|2025-01-10 02:20:00|19.26|17.08|19.26|17.08|19.32|17.13|19.24|17.06|0
1736475900000|2025-01-10 02:25:00|19.27|17.09|19.25|17.07|19.27|17.09|19.19|17.02|0
1736476200000|2025-01-10 02:30:00|19.24|17.06|19.19|17.02|19.27|17.09|19.16|16.99|0
1736476500000|2025-01-10 02:35:00|19.21|17.03|19.27|17.09|19.28|17.1|19.19|17.02|0
1736476800000|2025-01-10 02:40:00|19.28|17.1|19.22|17.04|19.3|17.11|19.17|17|0
1736477100000|2025-01-10 02:45:00|19.2|17.05|19.24|17.06|19.25|17.07|19.2|17.03|0
1736477400000|2025-01-10 02:50:00|19.23|17.05|19.1|16.94|19.25|17.07|19.09|16.93|0
1736477700000|2025-01-10 02:55:00|19.12|16.93|19.15|16.98|19.15|16.98|19.09|16.93|0
1736478000000|2025-01-10 03:00:00|19.13|16.97|19.1|16.94|19.16|16.99|19.07|16.91|0
1736478300000|2025-01-10 03:05:00|19.09|16.93|19.11|16.95|19.14|16.97|19.08|16.92|0
1736478600000|2025-01-10 03:10:00|19.1|16.93|18.99|16.84|19.11|16.95|18.95|16.81|0
1736478900000|2025-01-10 03:15:00|19|16.85|19.03|16.88|19.03|16.88|18.95|16.81|0
1736479200000|2025-01-10 03:20:00|19|16.85|18.95|16.81|19.01|16.86|18.94|16.79|0
1736479500000|2025-01-10 03:25:00|18.96|16.82|18.98|16.83|19|16.85|18.93|16.79|0
1736479800000|2025-01-10 03:30:00|18.97|16.82|18.96|16.82|19.01|16.86|18.92|16.78|0
1736480100000|2025-01-10 03:35:00|18.98|16.83|19.08|16.92|19.08|16.92|18.96|16.81|0
1736480400000|2025-01-10 03:40:00|19.05|16.9|18.9|16.76|19.08|16.92|18.9|16.76|0
1736480700000|2025-01-10 03:45:00|18.91|16.77|18.85|16.71|18.96|16.81|18.82|16.69|0
1736481000000|2025-01-10 03:50:00|18.86|16.73|18.74|16.62|18.88|16.74|18.72|16.6|0
1736481300000|2025-01-10 03:55:00|18.75|16.63|18.87|16.74|18.89|16.75|18.75|16.63|0
1736481600000|2025-01-10 04:00:00|18.86|16.72|18.93|16.79|18.97|16.82|18.83|16.7|0
1736481900000|2025-01-10 04:05:00|18.94|16.8|19.03|16.87|19.06|16.9|18.92|16.78|0
1736482200000|2025-01-10 04:10:00|19|16.85|18.95|16.8|19.01|16.86|18.92|16.77|0
1736482500000|2025-01-10 04:15:00|18.96|16.81|18.97|16.83|19.05|16.89|18.93|16.79|0
1736482800000|2025-01-10 04:20:00|18.99|16.82|18.96|16.81|19|16.85|18.93|16.78|0
1736483100000|2025-01-10 04:25:00|18.97|16.82|19|16.85|19.02|16.87|18.96|16.81|0
1736483400000|2025-01-10 04:30:00|18.99|16.84|19|16.85|19.02|16.86|18.94|16.79|0
1736483700000|2025-01-10 04:35:00|19.01|16.86|18.95|16.81|19.01|16.86|18.93|16.79|0
1736484000000|2025-01-10 04:40:00|18.94|16.79|18.87|16.73|18.97|16.82|18.87|16.73|0
1736484300000|2025-01-10 04:45:00|18.89|16.75|18.96|16.82|18.99|16.84|18.86|16.72|0
1736484600000|2025-01-10 04:50:00|18.95|16.8|18.76|16.64|18.95|16.8|18.76|16.64|0
1736484900000|2025-01-10 04:55:00|18.74|16.62|18.79|16.66|18.8|16.68|18.74|16.62|0
1736485200000|2025-01-10 05:00:00|18.77|16.65|18.82|16.69|18.83|16.7|18.76|16.63|0
1736485500000|2025-01-10 05:05:00|18.81|16.68|18.72|16.6|18.81|16.68|18.68|16.56|0
1736485800000|2025-01-10 05:10:00|18.71|16.59|18.74|16.61|18.77|16.64|18.68|16.56|0
1736486100000|2025-01-10 05:15:00|18.75|16.62|18.7|16.59|18.75|16.63|18.63|16.52|0
1736486400000|2025-01-10 05:20:00|18.69|16.57|18.72|16.6|18.76|16.64|18.69|16.57|0
1736486700000|2025-01-10 05:25:00|18.73|16.61|18.55|16.45|18.75|16.62|18.55|16.45|0
1736487000000|2025-01-10 05:30:00|18.56|16.46|18.55|16.45|18.65|16.54|18.5|16.41|0
1736487300000|2025-01-10 05:35:00|18.54|16.44|18.64|16.53|18.68|16.57|18.54|16.44|0
1736487600000|2025-01-10 05:40:00|18.63|16.52|18.63|16.52|18.66|16.55|18.59|16.49|0
1736487900000|2025-01-10 05:45:00|18.65|16.54|18.61|16.51|18.68|16.56|18.58|16.47|0
1736488200000|2025-01-10 05:50:00|18.6|16.49|18.63|16.52|18.64|16.53|18.57|16.47|0
1736488500000|2025-01-10 05:55:00|18.64|16.53|18.64|16.53|18.72|16.6|18.64|16.53|0
1736488800000|2025-01-10 06:00:00|18.66|16.54|18.7|16.58|18.82|16.69|18.66|16.54|0
1736489100000|2025-01-10 06:05:00|18.73|16.61|18.77|16.64|18.79|16.66|18.68|16.57|0
1736489400000|2025-01-10 06:10:00|18.76|16.65|18.79|16.66|18.87|16.73|18.76|16.64|0
1736489700000|2025-01-10 06:15:00|18.8|16.67|18.77|16.65|18.8|16.67|18.74|16.62|0
1736490000000|2025-01-10 06:20:00|18.79|16.66|18.81|16.68|18.81|16.68|18.75|16.62|0
1736490300000|2025-01-10 06:25:00|18.85|16.71|18.9|16.76|18.92|16.78|18.83|16.7|0
1736490600000|2025-01-10 06:30:00|18.92|16.78|18.91|16.77|19.27|17.09|18.84|16.7|0
1736490900000|2025-01-10 06:35:00|18.9|16.76|18.99|16.84|18.99|16.84|18.87|16.73|0
1736491200000|2025-01-10 06:40:00|18.98|16.83|19|16.85|19.05|16.89|18.98|16.83|0
1736491500000|2025-01-10 06:45:00|18.99|16.84|18.96|16.81|19|16.85|18.87|16.73|0
1736491800000|2025-01-10 06:50:00|18.95|16.82|19.22|17.04|19.22|17.05|18.95|16.82|0
1736492100000|2025-01-10 06:55:00|19.21|17.03|19.15|16.98|19.22|17.04|19.14|16.97|0
1736492400000|2025-01-10 07:00:00|19.16|16.99|19.27|17.09|19.28|17.1|19.13|16.97|0
1736492700000|2025-01-10 07:05:00|19.28|17.1|19.29|17.1|19.33|17.14|19.21|17.04|0
1736493000000|2025-01-10 07:10:00|19.26|17.08|18.94|16.8|19.27|17.09|18.93|16.79|0
1736493300000|2025-01-10 07:15:00|18.93|16.79|18.76|16.64|18.99|16.84|18.76|16.64|0
1736493600000|2025-01-10 07:20:00|18.79|16.66|18.75|16.63|18.84|16.71|18.72|16.6|0
1736493900000|2025-01-10 07:25:00|18.79|16.66|18.68|16.57|18.89|16.75|18.56|16.46|0
1736494200000|2025-01-10 07:30:00|18.71|16.59|18.54|16.44|18.77|16.65|18.47|16.38|0
1736494500000|2025-01-10 07:35:00|18.53|16.43|18.46|16.37|18.53|16.43|18.43|16.35|0
1736494800000|2025-01-10 07:40:00|18.47|16.38|18.55|16.45|18.56|16.46|18.45|16.36|0
1736495100000|2025-01-10 07:45:00|18.54|16.44|18.6|16.49|18.61|16.51|18.52|16.43|0
1736495400000|2025-01-10 07:50:00|18.61|16.5|18.63|16.52|18.73|16.61|18.55|16.45|0
1736495700000|2025-01-10 07:55:00|18.64|16.53|18.54|16.44|18.7|16.58|18.54|16.44|0
1736496000000|2025-01-10 08:00:00|18.68|16.57|18.52|16.42|18.68|16.57|18.4|16.32|0
1736496300000|2025-01-10 08:05:00|18.54|16.43|18.43|16.34|18.6|16.49|18.39|16.3|0
1736496600000|2025-01-10 08:10:00|18.45|16.37|18.22|16.16|18.52|16.43|18.22|16.16|0
1736496900000|2025-01-10 08:15:00|18.28|16.21|18.19|16.13|18.4|16.32|18.05|16.01|0
1736497200000|2025-01-10 08:20:00|18.16|16.1|18.21|16.15|18.24|16.18|18.1|16.05|0
1736497500000|2025-01-10 08:25:00|18.2|16.14|18.14|16.09|18.3|16.23|18.14|16.09|0
1736497800000|2025-01-10 08:30:00|18.1|16.08|18.18|16.12|18.32|16.24|18.1|16.05|0
1736498100000|2025-01-10 08:35:00|18.19|16.13|18.1|16.05|18.25|16.18|18.06|16.01|0
1736498400000|2025-01-10 08:40:00|18.09|16.04|18.21|16.14|18.24|16.18|18.03|15.99|0
1736498700000|2025-01-10 08:45:00|18.2|16.12|18.31|16.24|18.32|16.24|18.16|16.1|0
1736499000000|2025-01-10 08:50:00|18.32|16.25|18.46|16.37|18.48|16.39|18.26|16.2|0
1736499300000|2025-01-10 08:55:00|18.44|16.36|18.38|16.3|18.52|16.42|18.32|16.25|0
1736499600000|2025-01-10 09:00:00|18.39|16.31|18.82|16.69|18.84|16.71|18.33|16.25|0
1736499900000|2025-01-10 09:05:00|18.81|16.68|18.76|16.64|18.9|16.76|18.75|16.63|0
1736500200000|2025-01-10 09:10:00|18.77|16.65|18.62|16.51|19.01|16.86|18.62|16.51|0
1736500500000|2025-01-10 09:15:00|18.63|16.52|18.62|16.51|18.74|16.62|18.59|16.48|0
1736500800000|2025-01-10 09:20:00|18.63|16.52|18.6|16.49|18.74|16.62|18.52|16.43|0
1736501100000|2025-01-10 09:25:00|18.61|16.51|18.68|16.57|18.71|16.59|18.57|16.47|0
1736501400000|2025-01-10 09:30:00|18.67|16.56|18.67|16.56|18.74|16.61|18.55|16.45|0
1736501700000|2025-01-10 09:35:00|18.66|16.54|18.59|16.49|18.66|16.54|18.56|16.46|0
1736502000000|2025-01-10 09:40:00|18.58|16.47|18.81|16.68|18.81|16.68|18.39|16.31|0
1736502300000|2025-01-10 09:45:00|18.82|16.69|18.67|16.55|18.93|16.79|18.64|16.53|0
1736502600000|2025-01-10 09:50:00|18.66|16.56|18.62|16.51|18.7|16.58|18.59|16.48|0
1736502900000|2025-01-10 09:55:00|18.63|16.52|18.68|16.56|18.74|16.62|18.6|16.5|0
1736503200000|2025-01-10 10:00:00|18.66|16.55|18.63|16.52|18.68|16.56|18.49|16.4|0
1736503500000|2025-01-10 10:05:00|18.64|16.53|18.73|16.61|18.81|16.68|18.63|16.52|0
1736503800000|2025-01-10 10:10:00|18.72|16.6|18.61|16.5|18.76|16.63|18.56|16.46|0
1736504100000|2025-01-10 10:15:00|18.62|16.51|18.59|16.49|18.62|16.51|18.52|16.43|0
1736504400000|2025-01-10 10:20:00|18.61|16.5|18.41|16.33|18.62|16.51|18.41|16.32|0
1736504700000|2025-01-10 10:25:00|18.42|16.32|18.47|16.38|18.51|16.42|18.41|16.32|0
1736505000000|2025-01-10 10:30:00|18.46|16.37|18.38|16.3|18.46|16.37|18.33|16.25|0
1736505300000|2025-01-10 10:35:00|18.37|16.29|18.23|16.16|18.43|16.35|18.23|16.16|0
1736505600000|2025-01-10 10:40:00|18.22|16.17|18.13|16.08|18.23|16.17|18.11|16.06|0
1736505900000|2025-01-10 10:45:00|18.11|16.06|18.12|16.07|18.18|16.12|18.1|16.05|0
1736506200000|2025-01-10 10:50:00|18.13|16.09|18.24|16.18|18.24|16.18|18.09|16.04|0
1736506500000|2025-01-10 10:55:00|18.23|16.17|18.2|16.14|18.29|16.22|18.16|16.1|0
1736506800000|2025-01-10 11:00:00|18.21|16.15|18.12|16.07|18.23|16.16|18.1|16.05|0
1736507100000|2025-01-10 11:05:00|18.13|16.08|17.86|15.84|18.13|16.08|17.85|15.83|0
1736507400000|2025-01-10 11:10:00|17.85|15.83|17.6|15.61|17.85|15.83|17.48|15.5|0
1736507700000|2025-01-10 11:15:00|17.57|15.58|17.68|15.68|17.71|15.71|17.57|15.58|0
1736508000000|2025-01-10 11:20:00|17.67|15.67|17.67|15.67|17.74|15.73|17.61|15.62|0
1736508300000|2025-01-10 11:25:00|17.68|15.68|17.78|15.76|17.8|15.78|17.64|15.64|0
1736508600000|2025-01-10 11:30:00|17.75|15.77|17.82|15.81|17.88|15.86|17.7|15.7|0
1736508900000|2025-01-10 11:35:00|17.83|15.8|17.99|15.95|18.43|16.34|17.68|15.68|0
1736509200000|2025-01-10 11:40:00|17.97|15.94|18.13|16.08|18.14|16.09|17.96|15.93|0
1736509500000|2025-01-10 11:45:00|18.14|16.07|18.17|16.11|18.25|16.19|18.08|16.03|0
1736509800000|2025-01-10 11:50:00|18.15|16.1|18.33|16.26|18.35|16.27|18.12|16.07|0
1736510100000|2025-01-10 11:55:00|18.34|16.28|18.42|16.34|18.42|16.34|18.21|16.15|0
1736510400000|2025-01-10 12:00:00|18.41|16.32|18.51|16.41|18.52|16.42|18.33|16.26|0
1736510700000|2025-01-10 12:05:00|18.49|16.4|18.8|16.67|18.96|16.81|18.49|16.4|0
1736511000000|2025-01-10 12:10:00|18.81|16.68|19.41|17.21|19.54|17.34|18.12|16.07|0
1736511300000|2025-01-10 12:15:00|19.4|17.17|19.2|17.03|19.4|17.17|19.11|16.95|0
1736511600000|2025-01-10 12:20:00|19.22|17.04|19.15|16.98|19.27|17.09|19.11|16.95|0
1736511900000|2025-01-10 12:25:00|19.14|16.97|19.2|17.03|19.25|17.07|19.08|16.92|0
1736512200000|2025-01-10 12:30:00|19.21|17.01|18.92|16.78|19.23|17.05|18.9|16.76|0
1736512500000|2025-01-10 12:35:00|18.9|16.76|18.76|16.64|18.96|16.82|18.76|16.64|0
1736512800000|2025-01-10 12:40:00|18.77|16.65|18.85|16.72|18.85|16.72|18.67|16.56|0
1736513100000|2025-01-10 12:45:00|18.88|16.75|18.85|16.72|19.12|16.95|18.85|16.72|0
1736513400000|2025-01-10 12:50:00|18.84|16.7|18.53|16.43|19.13|16.96|18.39|16.31|0
1736513700000|2025-01-10 12:55:00|18.52|16.41|18.43|16.34|18.52|16.43|18.39|16.3|0
1736514000000|2025-01-10 13:00:00|18.42|16.37|18.5|16.41|18.59|16.49|18.4|16.32|0
1736514300000|2025-01-10 13:05:00|18.51|16.42|18.46|16.37|18.55|16.45|18.41|16.33|0
1736514600000|2025-01-10 13:10:00|18.47|16.38|18.58|16.47|18.75|16.62|18.44|16.35|0
1736514900000|2025-01-10 13:15:00|18.59|16.49|18.6|16.5|21.87|19.67|18.53|16.43|0
1736515200000|2025-01-10 13:20:00|18.59|16.49|19.27|17.09|19.38|17.19|18.59|16.49|0
1736515500000|2025-01-10 13:25:00|19.25|17.07|19.11|16.95|19.26|17.08|18.96|16.81|0
1736515800000|2025-01-10 13:30:00|19.14|16.97|22.76|19.46|22.98|20.45|19.14|16.96|0
1736516100000|2025-01-10 13:35:00|22.85|19.55|21.65|18.79|23.07|19.77|21.5|18.47|0
1736516400000|2025-01-10 13:40:00|21.62|18.76|21.85|18.99|21.89|19.03|21.12|18.26|0
1736516700000|2025-01-10 13:45:00|21.9|19.04|21.54|19.34|22.01|19.76|21.44|18.58|0
1736517000000|2025-01-10 13:50:00|21.75|19.55|21.36|19.16|22.11|19.91|21.36|19.16|0
1736517300000|2025-01-10 13:55:00|21.33|19.13|21.74|19.54|21.74|19.54|21.33|19.13|0
1736517600000|2025-01-10 14:00:00|21.73|19.53|21.23|19.03|22.15|19.95|21.23|19.03|0
1736517900000|2025-01-10 14:05:00|21.19|18.99|21.05|18.85|21.43|19.23|20.9|18.7|0
1736518200000|2025-01-10 14:10:00|21.04|18.84|21.02|18.82|21.17|18.97|20.88|18.68|0
1736518500000|2025-01-10 14:15:00|20.96|18.76|20.91|18.71|21|18.8|20.69|18.49|0
1736518800000|2025-01-10 14:20:00|20.94|18.74|20.9|18.7|21.1|18.9|20.84|18.64|0
1736519100000|2025-01-10 14:25:00|20.89|18.69|20.62|18.42|21.12|18.92|20.59|18.39|0
1736519400000|2025-01-10 14:30:00|20.66|18.46|21.28|19.08|21.75|19.55|20.66|18.46|0
1736519700000|2025-01-10 14:35:00|21.15|18.95|21.93|19.73|22.22|20.02|20.97|18.77|0
1736520000000|2025-01-10 14:40:00|22|19.8|21.57|19.37|22.32|20.12|21.57|19.37|0
1736520300000|2025-01-10 14:45:00|21.53|19.33|22.45|20.25|22.97|20.77|21.32|19.12|0
1736520600000|2025-01-10 14:50:00|22.53|20.33|23.3|21.1|23.44|21.24|22.52|20.32|0
1736520900000|2025-01-10 14:55:00|23.34|21.14|22.98|20.78|23.37|21.17|22.85|20.65|0
1736521200000|2025-01-10 15:00:00|23.42|21.22|25.55|23.35|25.55|23.35|23.42|21.22|0
1736521500000|2025-01-10 15:05:00|25.44|23.24|26.31|24.11|26.45|24.25|24.99|22.79|0
1736521800000|2025-01-10 15:10:00|26.21|24.01|26.38|24.18|26.68|24.48|26|23.8|0
1736522100000|2025-01-10 15:15:00|26.34|24.14|25.76|23.56|26.38|24.18|25.4|23.2|0
1736522400000|2025-01-10 15:20:00|25.78|23.58|24.32|22.12|25.78|23.58|24.05|21.85|0
1736522700000|2025-01-10 15:25:00|24.38|22.18|24.09|21.89|24.67|22.47|24.03|21.83|0
1736523000000|2025-01-10 15:30:00|24.07|21.87|23.9|21.7|24.36|22.16|23.65|21.45|0
1736523300000|2025-01-10 15:35:00|23.94|21.74|23.53|21.33|24.3|22.1|23.34|21.14|0
1736523600000|2025-01-10 15:40:00|23.57|21.37|23.88|21.68|24.01|21.81|23.48|21.28|0
1736523900000|2025-01-10 15:45:00|23.85|21.65|23.28|21.08|23.97|21.77|22.98|20.78|0
1736524200000|2025-01-10 15:50:00|23.35|21.15|24.1|21.9|24.44|22.24|23.26|21.06|0
1736524500000|2025-01-10 15:55:00|24.06|21.86|24.51|22.31|24.59|22.39|23.99|21.79|0
1736524800000|2025-01-10 16:00:00|24.49|22.29|25.4|23.2|25.53|23.33|24.35|22.15|0
1736525100000|2025-01-10 16:05:00|25.41|23.21|25.34|23.14|25.7|23.5|25.3|23.1|0
1736525400000|2025-01-10 16:10:00|25.39|23.19|25.62|23.42|25.68|23.48|25.26|23.06|0
1736525700000|2025-01-10 16:15:00|25.6|23.4|25.79|23.59|25.85|23.65|25.28|23.08|0
1736526000000|2025-01-10 16:20:00|25.81|23.61|25.35|23.15|25.83|23.63|25.16|22.96|0
1736526300000|2025-01-10 16:25:00|25.37|23.17|25.77|23.57|25.98|23.78|25.18|22.98|0
1736526600000|2025-01-10 16:30:00|25.82|23.62|25.62|23.42|25.82|23.62|25.24|23.04|0
1736526900000|2025-01-10 16:35:00|25.64|23.44|25.67|23.47|25.96|23.76|25.23|23.03|0
1736527200000|2025-01-10 16:40:00|25.59|23.39|24.92|22.72|25.59|23.39|24.72|22.52|0
1736527500000|2025-01-10 16:45:00|24.94|22.74|25.04|22.84|25.54|23.34|24.75|22.55|0
1736527800000|2025-01-10 16:50:00|25.02|22.82|24.8|22.6|25.02|22.82|24.53|22.33|0
1736528100000|2025-01-10 16:55:00|24.81|22.61|25.57|23.37|25.62|23.42|24.79|22.59|0
1736528400000|2025-01-10 17:00:00|25.55|23.35|25.88|23.68|25.92|23.72|25.38|23.18|0
1736528700000|2025-01-10 17:05:00|25.86|23.66|26.13|23.93|26.27|24.07|25.46|23.26|0
1736529000000|2025-01-10 17:10:00|26.15|23.95|25.92|23.72|26.21|24.01|25.89|23.69|0
1736529300000|2025-01-10 17:15:00|25.94|23.74|25.55|23.35|26.03|23.83|25.49|23.29|0
1736529600000|2025-01-10 17:20:00|25.53|23.33|25.7|23.5|26.01|23.81|25.42|23.22|0
1736529900000|2025-01-10 17:25:00|25.72|23.52|25.16|22.96|25.74|23.54|25.13|22.93|0
1736530200000|2025-01-10 17:30:00|25.17|22.97|24.95|22.75|25.21|23.01|24.9|22.7|0
1736530500000|2025-01-10 17:35:00|24.96|22.76|24.71|22.51|25.2|23|24.49|22.29|0
1736530800000|2025-01-10 17:40:00|24.73|22.53|23.41|21.21|25.41|23.21|23.26|21.06|0
1736531100000|2025-01-10 17:45:00|23.42|21.22|23.24|21.04|23.64|21.44|23.14|20.94|0
1736531400000|2025-01-10 17:50:00|23.26|21.06|23.36|21.16|23.52|21.32|23.21|21.01|0
1736531700000|2025-01-10 17:55:00|23.35|21.15|23.13|20.93|23.42|21.22|23.04|20.84|0
1736532000000|2025-01-10 18:00:00|23.2|21|23.41|21.21|23.52|21.32|23.09|20.89|0
1736532300000|2025-01-10 18:05:00|23.39|21.19|22.77|20.57|23.45|21.25|22.74|20.54|0
1736532600000|2025-01-10 18:10:00|22.78|20.58|22.69|20.49|22.78|20.58|22.55|20.35|0
1736532900000|2025-01-10 18:15:00|22.7|20.5|22.71|20.51|23.38|21.18|22.61|20.41|0
1736533200000|2025-01-10 18:20:00|22.67|20.47|22.03|19.83|22.7|20.5|21.9|19.7|0
1736533500000|2025-01-10 18:25:00|21.98|19.78|22.01|19.81|22.17|19.97|21.68|19.48|0
1736533800000|2025-01-10 18:30:00|21.96|19.76|21.89|19.69|22.4|20.2|21.79|19.59|0
1736534100000|2025-01-10 18:35:00|21.94|19.74|22.11|19.91|22.52|20.32|21.86|19.66|0
1736534400000|2025-01-10 18:40:00|22.08|19.88|22.23|20.03|22.4|20.2|21.94|19.74|0
1736534700000|2025-01-10 18:45:00|22.21|20.01|21.56|19.36|22.41|20.21|21.56|19.36|0
1736535000000|2025-01-10 18:50:00|21.62|19.42|21.65|19.45|21.92|19.72|21.49|19.29|0
1736535300000|2025-01-10 18:55:00|21.69|19.49|21.18|18.98|21.69|19.49|21.11|18.91|0
1736535600000|2025-01-10 19:00:00|21.16|18.96|21.93|19.73|21.97|19.77|21.14|18.94|0
1736535900000|2025-01-10 19:05:00|21.9|19.7|22.22|20.02|22.78|20.58|21.9|19.7|0
1736536200000|2025-01-10 19:10:00|22.75|20.55|22.54|20.34|22.87|20.67|22.4|20.2|0
1736536500000|2025-01-10 19:15:00|22.61|20.41|22.46|20.26|22.68|20.48|22.38|20.18|0
1736536800000|2025-01-10 19:20:00|22.5|20.3|22.64|20.44|22.92|20.72|22.45|20.25|0
1736537100000|2025-01-10 19:25:00|22.66|20.46|22.23|20.03|22.66|20.46|21.97|19.77|0
1736537400000|2025-01-10 19:30:00|22.24|20.04|22.76|20.56|22.76|20.56|22.24|20.04|0
1736537700000|2025-01-10 19:35:00|22.77|20.57|22.58|20.38|22.95|20.75|22.53|20.33|0
1736538000000|2025-01-10 19:40:00|22.56|20.36|22.72|20.52|22.94|20.74|22.44|20.24|0
1736538300000|2025-01-10 19:45:00|22.77|20.57|23.13|20.93|23.14|20.94|22.63|20.43|0
1736538600000|2025-01-10 19:50:00|23.17|20.97|22.64|20.44|23.17|20.97|22.64|20.44|0
1736538900000|2025-01-10 19:55:00|22.67|20.47|22.57|20.37|22.75|20.55|22.33|20.13|0
1736539200000|2025-01-10 20:00:00|22.58|20.38|22.67|20.47|23.02|20.82|22.47|20.27|0
1736539500000|2025-01-10 20:05:00|22.68|20.48|22.79|20.59|22.83|20.63|22.4|20.2|0
1736539800000|2025-01-10 20:10:00|22.81|20.61|23.31|21.11|23.38|21.18|22.74|20.54|0
1736540100000|2025-01-10 20:15:00|23.32|21.12|24.02|21.82|24.11|21.91|23.13|20.93|0
1736540400000|2025-01-10 20:20:00|24|21.8|23.88|21.68|24|21.8|23.39|21.19|0
1736540700000|2025-01-10 20:25:00|23.9|21.7|24.01|21.81|24.18|21.98|23.85|21.65|0
1736541000000|2025-01-10 20:30:00|24.1|21.9|24.19|21.99|24.49|22.29|23.9|21.7|0
1736541300000|2025-01-10 20:35:00|24.24|22.04|23.91|21.71|24.24|22.04|23.46|21.26|0
1736541600000|2025-01-10 20:40:00|23.95|21.75|23.97|21.77|24.24|22.04|23.59|21.39|0
1736541900000|2025-01-10 20:45:00|24|21.8|24.15|21.95|24.28|22.08|23.91|21.71|0
1736542200000|2025-01-10 20:50:00|24.16|21.96|24.07|21.87|24.94|22.74|24.07|21.87|0
1736542500000|2025-01-10 20:55:00|24.09|21.89|24.51|22.31|24.51|22.31|24.02|21.82|0
1736542800000|2025-01-10 21:00:00|24.46|22.26|24.53|22.33|24.75|22.55|24.16|21.96|0
1736543100000|2025-01-10 21:05:00|24.55|22.35|24.79|22.59|24.97|22.77|24.53|22.33|0
1736543400000|2025-01-10 21:10:00|24.8|22.6|24.53|22.33|24.86|22.66|24.52|22.32|0
1736731200000|2025-01-13 01:20:00|25.47|23.07|25.54|23.14|25.54|23.14|25.47|23.07|0
1736731500000|2025-01-13 01:25:00|25.53|23.13|25.71|23.31|25.74|23.34|25.41|23.01|0
1736731800000|2025-01-13 01:30:00|25.63|23.43|26.09|23.23|26.21|23.63|25.63|23.17|0
1736732100000|2025-01-13 01:35:00|26.08|23.22|26.36|23.5|26.54|23.68|26.07|23.21|0
1736732400000|2025-01-13 01:40:00|26.34|23.48|26.8|23.94|26.86|24|26.34|23.48|0
1736732700000|2025-01-13 01:45:00|26.78|23.92|27.37|24.51|27.37|24.51|26.22|23.36|0
1736733000000|2025-01-13 01:50:00|27.39|24.53|27.32|24.46|27.57|24.71|27.2|24.34|0
1736733300000|2025-01-13 01:55:00|27.28|24.42|27.29|24.43|27.37|24.51|27.2|24.34|0
1736733600000|2025-01-13 02:00:00|27.26|24.4|27.32|24.46|27.5|24.64|27.22|24.36|0
1736733900000|2025-01-13 02:05:00|27.36|24.5|27.21|24.35|27.4|24.54|27.12|24.26|0
1736734200000|2025-01-13 02:10:00|27.2|24.34|27.31|24.45|27.38|24.52|27.19|24.33|0
1736734500000|2025-01-13 02:15:00|27.29|24.43|27.11|24.25|27.35|24.49|27.11|24.25|0
1736734800000|2025-01-13 02:20:00|27.09|24.23|27.11|24.25|27.23|24.37|27.07|24.21|0
1736735100000|2025-01-13 02:25:00|27.09|24.23|26.68|24.48|27.17|24.58|26.66|24.06|0
1736735400000|2025-01-13 02:30:00|26.7|24.5|26.71|24.51|26.78|24.58|26.7|24.5|0
1736735700000|2025-01-13 02:35:00|26.73|24.53|26.73|24.53|26.75|24.55|26.65|24.45|0
1736736000000|2025-01-13 02:40:00|26.71|24.51|27.02|24.82|27.05|24.85|26.71|24.51|0
1736736300000|2025-01-13 02:45:00|27.01|24.81|27.1|24.9|27.2|25|26.98|24.78|0
1736736600000|2025-01-13 02:50:00|27.11|24.91|27.04|24.84|27.13|24.93|27|24.8|0
1736736900000|2025-01-13 02:55:00|27.06|24.86|27.04|24.84|27.16|24.96|27.01|24.81|0
1736737200000|2025-01-13 03:00:00|27.06|24.86|26.92|24.72|27.06|24.86|26.86|24.66|0
1736737500000|2025-01-13 03:05:00|26.9|24.7|27.01|24.81|27.04|24.84|26.88|24.68|0
1736737800000|2025-01-13 03:10:00|27.02|24.82|27.33|25.13|27.36|25.16|27.01|24.81|0
1736738100000|2025-01-13 03:15:00|27.35|25.15|27.28|25.08|27.35|25.15|27.17|24.97|0
1736738400000|2025-01-13 03:20:00|27.27|25.07|27.86|25.66|28.03|25.83|27.19|24.99|0
1736738700000|2025-01-13 03:25:00|27.84|25.64|27.99|25.79|28.01|25.81|27.65|25.45|0
1736739000000|2025-01-13 03:30:00|27.95|25.75|28.05|25.85|28.08|25.88|27.93|25.73|0
1736739300000|2025-01-13 03:35:00|28.09|25.89|28.07|25.87|28.23|26.03|28.03|25.83|0
1736739600000|2025-01-13 03:40:00|28.09|25.89|27.91|25.71|28.19|25.99|27.9|25.7|0
1736739900000|2025-01-13 03:45:00|27.9|25.7|27.82|25.62|27.98|25.78|27.8|25.6|0
1736740200000|2025-01-13 03:50:00|27.84|25.64|27.71|25.51|27.86|25.66|27.63|25.43|0
1736740500000|2025-01-13 03:55:00|27.75|25.55|27.68|25.48|27.91|25.71|27.66|25.46|0
1736740800000|2025-01-13 04:00:00|27.65|25.45|27.38|25.18|27.65|25.45|27.36|25.16|0
1736741100000|2025-01-13 04:05:00|27.37|25.17|27.39|25.19|27.54|25.34|27.37|25.17|0
1736741400000|2025-01-13 04:10:00|27.4|25.2|27.45|25.25|27.52|25.32|27.31|25.11|0
1736741700000|2025-01-13 04:15:00|27.47|25.27|27.45|25.25|27.57|25.37|27.43|25.23|0
1736742000000|2025-01-13 04:20:00|27.47|25.27|27.52|25.32|27.53|25.33|27.4|25.2|0
1736742300000|2025-01-13 04:25:00|27.53|25.33|27.4|25.2|27.53|25.33|27.36|25.16|0
1736742600000|2025-01-13 04:30:00|27.39|25.19|27.6|25.4|27.6|25.4|27.36|25.16|0
1736742900000|2025-01-13 04:35:00|27.62|25.42|27.56|25.36|27.62|25.42|27.52|25.32|0
1736743200000|2025-01-13 04:40:00|27.54|25.34|27.47|25.27|27.59|25.39|27.42|25.22|0
1736743500000|2025-01-13 04:45:00|27.48|25.28|27.45|25.25|27.51|25.31|27.41|25.21|0
1736743800000|2025-01-13 04:50:00|27.44|25.24|27.43|25.23|27.47|25.27|27.32|25.12|0
1736744100000|2025-01-13 04:55:00|27.41|25.21|27.33|25.13|27.43|25.23|27.29|25.09|0
1736744400000|2025-01-13 05:00:00|27.35|25.15|27.41|25.21|27.41|25.21|27.32|25.12|0
1736744700000|2025-01-13 05:05:00|27.4|25.2|27.35|25.15|27.42|25.22|27.32|25.12|0
1736745000000|2025-01-13 05:10:00|27.34|25.14|27.38|25.18|27.42|25.22|27.32|25.12|0
1736745300000|2025-01-13 05:15:00|27.37|25.17|27.41|25.21|27.42|25.22|27.34|25.14|0
1736745600000|2025-01-13 05:20:00|27.42|25.22|27.37|25.17|27.42|25.22|27.35|25.15|0
1736745900000|2025-01-13 05:25:00|27.36|25.16|27.55|25.35|27.62|25.42|27.35|25.15|0
1736746200000|2025-01-13 05:30:00|27.6|25.4|27.74|25.54|27.82|25.62|27.51|25.31|0
1736746500000|2025-01-13 05:35:00|27.7|25.5|27.69|25.49|27.75|25.55|27.64|25.44|0
1736746800000|2025-01-13 05:40:00|27.67|25.47|27.59|25.39|27.73|25.53|27.53|25.33|0
1736747100000|2025-01-13 05:45:00|27.6|25.4|27.63|25.43|27.65|25.45|27.49|25.29|0
1736747400000|2025-01-13 05:50:00|27.61|25.41|27.36|25.16|27.61|25.41|27.32|25.12|0
1736747700000|2025-01-13 05:55:00|27.37|25.17|27.47|25.27|27.52|25.32|27.37|25.17|0
1736748000000|2025-01-13 06:00:00|27.48|25.28|27.17|24.97|27.48|25.28|27.17|24.97|0
1736748300000|2025-01-13 06:05:00|27.18|24.98|27.17|24.97|27.21|25.01|27.05|24.85|0
1736748600000|2025-01-13 06:10:00|27.19|24.99|26.97|24.77|27.19|24.99|26.95|24.75|0
1736748900000|2025-01-13 06:15:00|26.99|24.79|26.78|24.58|26.99|24.79|26.71|24.51|0
1736749200000|2025-01-13 06:20:00|26.76|24.56|26.86|24.66|26.89|24.69|26.74|24.54|0
1736749500000|2025-01-13 06:25:00|26.88|24.68|26.77|24.57|26.88|24.68|26.64|24.44|0
1736749800000|2025-01-13 06:30:00|26.79|24.59|26.79|24.59|26.79|24.59|26.62|24.42|0
1736750100000|2025-01-13 06:35:00|26.78|24.58|26.97|24.77|27.01|24.81|26.73|24.53|0
1736750400000|2025-01-13 06:40:00|26.99|24.79|26.86|24.66|27.01|24.81|26.75|24.55|0
1736750700000|2025-01-13 06:45:00|26.88|24.68|26.87|24.67|26.9|24.7|26.74|24.54|0
1736751000000|2025-01-13 06:50:00|26.86|24.66|26.78|24.58|26.88|24.68|26.77|24.57|0
1736751300000|2025-01-13 06:55:00|26.82|24.62|26.9|24.7|26.94|24.74|26.82|24.62|0
1736751600000|2025-01-13 07:00:00|26.88|24.68|26.83|24.63|26.88|24.68|26.72|24.52|0
1736751900000|2025-01-13 07:05:00|26.81|24.61|27|24.8|27.06|24.86|26.81|24.61|0
1736752200000|2025-01-13 07:10:00|26.99|24.79|27.03|24.83|27.11|24.91|26.87|24.67|0
1736752500000|2025-01-13 07:15:00|27.05|24.85|27.13|24.93|27.22|25.02|26.99|24.79|0
1736752800000|2025-01-13 07:20:00|27.12|24.92|27.05|24.85|27.41|25.21|27.03|24.83|0
1736753100000|2025-01-13 07:25:00|27.04|24.84|27.12|24.92|27.24|25.04|26.95|24.75|0
1736753400000|2025-01-13 07:30:00|27.14|24.94|27.12|24.92|27.3|25.1|27.1|24.9|0
1736753700000|2025-01-13 07:35:00|27.1|24.9|27.24|25.04|27.25|25.05|26.99|24.79|0
1736754000000|2025-01-13 07:40:00|27.25|25.05|27.1|24.9|27.32|25.12|27.05|24.85|0
1736754300000|2025-01-13 07:45:00|27.09|24.89|27.07|24.87|27.23|25.03|27.01|24.81|0
1736754600000|2025-01-13 07:50:00|27.09|24.89|27.01|24.81|27.15|24.95|26.87|24.67|0
1736754900000|2025-01-13 07:55:00|27.03|24.83|27.17|24.97|27.43|25.23|27.03|24.83|0
1736755200000|2025-01-13 08:00:00|27.15|24.95|26.91|24.71|27.36|25.16|26.88|24.68|0
1736755500000|2025-01-13 08:05:00|26.92|24.72|26.86|24.66|26.92|24.72|26.65|24.45|0
1736755800000|2025-01-13 08:10:00|26.88|24.68|26.98|24.78|27.15|24.95|26.8|24.6|0
1736756100000|2025-01-13 08:15:00|26.96|24.76|27.27|25.07|27.29|25.09|26.84|24.64|0
1736756400000|2025-01-13 08:20:00|27.26|25.06|27.72|25.52|27.88|25.68|27.26|25.06|0
1736756700000|2025-01-13 08:25:00|27.73|25.53|28.09|25.89|28.21|26.01|27.52|25.32|0
1736757000000|2025-01-13 08:30:00|28.11|25.91|27.84|25.64|28.16|25.96|27.84|25.64|0
1736757300000|2025-01-13 08:35:00|27.88|25.68|27.8|25.6|27.94|25.74|27.71|25.51|0
1736757600000|2025-01-13 08:40:00|27.85|25.65|28.02|25.82|28.29|26.09|27.85|25.65|0
1736757900000|2025-01-13 08:45:00|28.01|25.81|28.03|25.83|28.05|25.85|27.76|25.56|0
1736758200000|2025-01-13 08:50:00|27.97|25.77|28.18|25.98|28.21|26.01|27.9|25.7|0
1736758500000|2025-01-13 08:55:00|28.2|26|28.35|26.15|28.41|26.21|28.14|25.94|0
1736758800000|2025-01-13 09:00:00|28.31|26.11|29.37|27.17|29.59|27.39|28.31|26.11|0
1736759100000|2025-01-13 09:05:00|29.27|27.07|29.21|27.01|29.67|27.47|27.65|25.45|0
1736759400000|2025-01-13 09:10:00|29.3|27.1|29.49|27.29|29.55|27.35|29.17|26.97|0
1736759700000|2025-01-13 09:15:00|29.53|27.33|29.26|27.06|29.66|27.46|29.2|27|0
1736760000000|2025-01-13 09:20:00|29.31|27.11|29.98|27.78|29.98|27.78|29.28|27.08|0
1736760300000|2025-01-13 09:25:00|29.99|27.79|29.9|27.7|30.02|27.82|29.77|27.57|0
1736760600000|2025-01-13 09:30:00|29.86|27.66|29.9|27.7|30.01|27.81|29.7|27.5|0
1736760900000|2025-01-13 09:35:00|29.92|27.72|29.55|27.35|29.92|27.72|29.48|27.28|0
1736761200000|2025-01-13 09:40:00|29.54|27.34|29.93|27.73|29.96|27.76|29.38|27.18|0
1736761500000|2025-01-13 09:45:00|29.94|27.74|29.96|27.76|29.98|27.78|29.58|27.38|0
1736761800000|2025-01-13 09:50:00|29.94|27.74|29.98|27.78|30|27.8|29.91|27.71|0
1736762100000|2025-01-13 09:55:00|30|27.8|29.76|27.56|30|27.8|29.73|27.53|0
1736762400000|2025-01-13 10:00:00|29.8|27.6|29.79|27.59|29.89|27.69|29.67|27.47|0
1736762700000|2025-01-13 10:05:00|29.8|27.6|29.86|27.66|29.99|27.79|29.73|27.53|0
1736763000000|2025-01-13 10:10:00|29.87|27.67|29.55|27.35|29.96|27.76|29.53|27.33|0
1736763300000|2025-01-13 10:15:00|29.53|27.33|29.36|27.16|29.83|27.63|29.34|27.14|0
1736763600000|2025-01-13 10:20:00|29.34|27.14|29.38|27.18|29.41|27.21|29.2|27|0
1736763900000|2025-01-13 10:25:00|29.42|27.22|29.29|27.09|29.46|27.26|29.2|27|0
1736764200000|2025-01-13 10:30:00|29.28|27.08|28.96|26.76|29.29|27.09|28.96|26.76|0
1736764500000|2025-01-13 10:35:00|28.98|26.78|28.79|26.59|29.11|26.91|28.75|26.55|0
1736764800000|2025-01-13 10:40:00|28.83|26.63|28.57|26.37|29.48|27.28|28.54|26.34|0
1736765100000|2025-01-13 10:45:00|28.6|26.4|28.53|26.33|28.6|26.4|28.37|26.17|0
1736765400000|2025-01-13 10:50:00|28.56|26.36|28.8|26.6|28.8|26.6|28.49|26.29|0
1736765700000|2025-01-13 10:55:00|28.81|26.61|28.81|26.61|29.06|26.86|28.76|26.56|0
1736766000000|2025-01-13 11:00:00|28.79|26.59|28.59|26.39|29.13|26.93|28.47|26.27|0
1736766300000|2025-01-13 11:05:00|28.61|26.41|28.77|26.57|28.77|26.57|28.39|26.19|0
1736766600000|2025-01-13 11:10:00|28.76|26.56|28.82|26.62|29.09|26.89|28.71|26.51|0
1736766900000|2025-01-13 11:15:00|28.77|26.57|28.78|26.58|28.8|26.6|28.61|26.41|0
1736767200000|2025-01-13 11:20:00|28.79|26.59|28.78|26.58|28.83|26.63|28.58|26.38|0
1736767500000|2025-01-13 11:25:00|28.77|26.57|28.66|26.46|28.79|26.59|28.63|26.43|0
1736767800000|2025-01-13 11:30:00|28.67|26.47|28.68|26.48|28.9|26.7|28.63|26.43|0
1736768100000|2025-01-13 11:35:00|28.67|26.47|28.51|26.31|28.68|26.48|28.41|26.21|0
1736768400000|2025-01-13 11:40:00|28.53|26.33|28.65|26.45|28.76|26.56|28.5|26.3|0
1736768700000|2025-01-13 11:45:00|28.7|26.5|28.65|26.45|28.72|26.52|28.57|26.37|0
1736769000000|2025-01-13 11:50:00|28.67|26.47|28.52|26.32|28.71|26.51|28.48|26.28|0
1736769300000|2025-01-13 11:55:00|28.5|26.3|28.41|26.21|28.71|26.51|28.39|26.19|0
1736769600000|2025-01-13 12:00:00|28.35|26.15|28.79|26.59|28.79|26.59|28.07|25.87|0
1736769900000|2025-01-13 12:05:00|28.83|26.63|29.03|26.83|29.03|26.83|28.66|26.46|0
1736770200000|2025-01-13 12:10:00|29.01|26.81|28.85|26.65|29.01|26.81|28.57|26.37|0
1736770500000|2025-01-13 12:15:00|28.87|26.67|28.48|26.28|29|26.8|28.48|26.28|0
1736770800000|2025-01-13 12:20:00|28.49|26.29|27.78|25.58|28.49|26.29|27.78|25.58|0
1736771100000|2025-01-13 12:25:00|27.76|25.56|27.96|25.76|28.05|25.85|27.61|25.41|0
1736771400000|2025-01-13 12:30:00|27.91|25.71|27.86|25.66|28.13|25.93|27.72|25.52|0
1736771700000|2025-01-13 12:35:00|27.85|25.65|27.41|25.21|27.9|25.7|27.34|25.14|0
1736772000000|2025-01-13 12:40:00|27.43|25.23|27.24|25.04|27.45|25.25|27.2|25|0
1736772300000|2025-01-13 12:45:00|27.21|25.01|27.42|25.22|27.44|25.24|27.13|24.93|0
1736772600000|2025-01-13 12:50:00|27.34|25.14|27.28|25.08|27.36|25.16|26.95|24.75|0
1736772900000|2025-01-13 12:55:00|27.32|25.12|27.41|25.21|27.48|25.28|27.21|25.01|0
1736773200000|2025-01-13 13:00:00|27.46|25.26|27.54|25.34|27.62|25.42|27.35|25.15|0
1736773500000|2025-01-13 13:05:00|27.55|25.35|27.74|25.54|27.84|25.64|27.52|25.32|0
1736773800000|2025-01-13 13:10:00|27.73|25.53|27.46|25.26|28.02|25.82|27.37|25.17|0
1736774100000|2025-01-13 13:15:00|27.51|25.31|27.44|25.24|27.57|25.37|27.3|25.1|0
1736774400000|2025-01-13 13:20:00|27.43|25.23|27.24|25.04|27.51|25.31|27.16|24.96|0
1736774700000|2025-01-13 13:25:00|27.2|25|27.56|25.36|27.59|25.39|27.2|25|0
1736775000000|2025-01-13 13:30:00|27.48|25.28|27.28|25.08|27.67|25.47|27.05|24.85|0
1736775300000|2025-01-13 13:35:00|27.34|25.14|27.17|24.97|27.44|25.24|27.17|24.97|0
1736775600000|2025-01-13 13:40:00|27.21|25.01|27.22|25.02|27.35|25.15|26.91|24.71|0
1736775900000|2025-01-13 13:45:00|27.27|25.07|27.23|25.03|27.37|25.17|27.03|24.83|0
1736776200000|2025-01-13 13:50:00|27.19|24.99|27.24|25.04|27.35|25.15|27.08|24.88|0
1736776500000|2025-01-13 13:55:00|27.22|25.02|27.49|25.29|27.56|25.36|27.22|25.02|0
1736776800000|2025-01-13 14:00:00|27.45|25.25|27.98|25.78|28.08|25.88|27.38|25.18|0
1736777100000|2025-01-13 14:05:00|27.96|25.76|28.04|25.84|28.13|25.93|27.83|25.63|0
1736777400000|2025-01-13 14:10:00|27.99|25.79|28.02|25.82|28.29|26.09|27.98|25.78|0
1736777700000|2025-01-13 14:15:00|28|25.8|27.7|25.5|28|25.8|27.62|25.42|0
1736778000000|2025-01-13 14:20:00|27.71|25.51|28.15|25.95|28.15|25.95|27.69|25.49|0
1736778300000|2025-01-13 14:25:00|28.16|25.96|28.26|26.06|28.39|26.19|28.05|25.85|0
1736778600000|2025-01-13 14:30:00|28.32|26.12|27.8|25.6|28.51|26.31|27.78|25.58|0
1736778900000|2025-01-13 14:35:00|27.78|25.58|28.11|25.91|28.27|26.07|27.31|25.11|0
1736779200000|2025-01-13 14:40:00|28.2|26|27.16|24.96|28.41|26.21|27.16|24.96|0
1736779500000|2025-01-13 14:45:00|27.14|24.94|27.41|25.21|28.02|25.82|27.02|24.82|0
1736779800000|2025-01-13 14:50:00|27.32|25.12|26.69|24.49|27.45|25.25|26.36|24.16|0
1736780100000|2025-01-13 14:55:00|26.67|24.47|25.64|23.44|26.88|24.68|25.49|23.29|0
1736780400000|2025-01-13 15:00:00|25.74|23.54|25.97|23.77|26.27|24.07|25.72|23.52|0
1736780700000|2025-01-13 15:05:00|25.91|23.71|25.97|23.77|25.99|23.79|25.06|22.86|0
1736781000000|2025-01-13 15:10:00|25.95|23.75|26.53|24.33|26.55|24.35|25.67|23.47|0
1736781300000|2025-01-13 15:15:00|26.54|24.34|26.05|23.85|26.86|24.66|25.98|23.78|0
1736781600000|2025-01-13 15:20:00|26.15|23.95|26.69|24.49|26.85|24.65|25.72|23.52|0
1736781900000|2025-01-13 15:25:00|26.71|24.51|27.02|24.82|27.04|24.84|26.23|24.03|0
1736782200000|2025-01-13 15:30:00|26.98|24.78|26.41|24.21|26.98|24.78|26.03|23.83|0
1736782500000|2025-01-13 15:35:00|26.43|24.23|25.19|22.99|26.43|24.23|25.13|22.93|0
1736782800000|2025-01-13 15:40:00|25.13|22.93|24.86|22.66|25.55|23.35|24.71|22.51|0
1736783100000|2025-01-13 15:45:00|24.82|22.62|24.06|21.86|25.3|23.1|24.06|21.86|0
1736783400000|2025-01-13 15:50:00|24.12|21.92|24.78|22.58|24.96|22.76|24.12|21.92|0
1736783700000|2025-01-13 15:55:00|24.76|22.56|24.93|22.73|25.02|22.82|24.55|22.35|0
1736784000000|2025-01-13 16:00:00|24.77|22.57|25.47|23.27|25.55|23.35|24.72|22.52|0
1736784300000|2025-01-13 16:05:00|25.45|23.25|25.78|23.58|25.87|23.67|25.15|22.95|0
1736784600000|2025-01-13 16:10:00|25.76|23.56|25.75|23.55|25.97|23.77|25.48|23.28|0
1736784900000|2025-01-13 16:15:00|25.77|23.57|25.76|23.56|25.93|23.73|25.56|23.36|0
1736785200000|2025-01-13 16:20:00|25.71|23.51|25.73|23.53|26.03|23.83|25.37|23.17|0
1736785500000|2025-01-13 16:25:00|25.75|23.55|25.88|23.68|25.88|23.68|25.44|23.24|0
1736785800000|2025-01-13 16:30:00|25.92|23.72|25.63|23.43|25.94|23.74|25.51|23.31|0
1736786100000|2025-01-13 16:35:00|25.59|23.39|25.96|23.76|26.06|23.86|25.06|22.86|0
1736786400000|2025-01-13 16:40:00|25.98|23.78|25.06|22.86|25.98|23.78|24.91|22.71|0
1736786700000|2025-01-13 16:45:00|25.04|22.84|25.43|23.23|25.74|23.54|25.04|22.84|0
1736787000000|2025-01-13 16:50:00|25.47|23.27|26.06|23.86|26.06|23.86|25.39|23.19|0
1736787300000|2025-01-13 16:55:00|26.08|23.88|26.76|24.56|26.82|24.62|26.08|23.88|0
1736787600000|2025-01-13 17:00:00|26.74|24.54|26.49|24.29|27.02|24.82|26.17|23.97|0
1736787900000|2025-01-13 17:05:00|26.53|24.33|25.25|23.05|26.59|24.39|25.25|23.05|0
1736788200000|2025-01-13 17:10:00|25.28|23.08|24.97|22.77|25.28|23.08|24.95|22.75|0
1736788500000|2025-01-13 17:15:00|24.95|22.75|24.59|22.39|25.07|22.87|24.51|22.31|0
1736788800000|2025-01-13 17:20:00|24.65|22.45|24.43|22.23|25.03|22.83|24.25|22.05|0
1736789100000|2025-01-13 17:25:00|24.46|22.26|24.4|22.2|24.46|22.26|24.2|22|0
1736789400000|2025-01-13 17:30:00|24.54|22.34|24.25|22.05|24.72|22.52|24.23|22.03|0
1736789700000|2025-01-13 17:35:00|24.29|22.09|24.72|22.52|24.74|22.54|24.27|22.07|0
1736790000000|2025-01-13 17:40:00|24.77|22.57|24.7|22.5|24.85|22.65|24.49|22.29|0
1736790300000|2025-01-13 17:45:00|24.72|22.52|24.35|22.15|24.75|22.55|24.21|22.01|0
1736790600000|2025-01-13 17:50:00|24.37|22.17|24.12|21.92|24.43|22.23|23.99|21.79|0
1736790900000|2025-01-13 17:55:00|24.13|21.93|23.1|20.9|24.13|21.93|23.07|20.87|0
1736791200000|2025-01-13 18:00:00|23.18|20.98|23.19|20.99|23.36|21.16|23.03|20.83|0
1736791500000|2025-01-13 18:05:00|23.26|21.06|23.19|20.99|23.44|21.24|22.96|20.76|0
1736791800000|2025-01-13 18:10:00|23.17|20.97|23.03|20.83|23.17|20.97|22.9|20.7|0
1736792100000|2025-01-13 18:15:00|23.02|20.82|23.33|21.13|23.44|21.24|22.99|20.79|0
1736792400000|2025-01-13 18:20:00|23.34|21.14|23.33|21.13|23.51|21.31|23.24|21.04|0
1736792700000|2025-01-13 18:25:00|23.31|21.11|22.92|20.72|23.36|21.16|22.91|20.71|0
1736793000000|2025-01-13 18:30:00|22.91|20.71|22.71|20.51|23.09|20.89|22.7|20.5|0
1736793300000|2025-01-13 18:35:00|22.75|20.55|22.69|20.49|23.05|20.85|22.61|20.41|0
1736793600000|2025-01-13 18:40:00|22.78|20.58|23.08|20.88|23.12|20.92|22.77|20.57|0
1736793900000|2025-01-13 18:45:00|23.12|20.92|22.64|20.44|23.12|20.92|22.36|20.16|0
1736794200000|2025-01-13 18:50:00|22.62|20.42|22.65|20.45|22.79|20.59|22.4|20.2|0
1736794500000|2025-01-13 18:55:00|22.68|20.48|22.36|20.16|22.77|20.57|22.32|20.12|0
1736794800000|2025-01-13 19:00:00|22.4|20.2|22.66|20.46|22.81|20.61|22.24|20.04|0
1736795100000|2025-01-13 19:05:00|22.68|20.48|22.61|20.41|22.75|20.55|22.41|20.21|0
1736795400000|2025-01-13 19:10:00|22.64|20.44|22.82|20.62|22.91|20.71|22.38|20.18|0
1736795700000|2025-01-13 19:15:00|22.81|20.61|22.97|20.77|23.01|20.81|22.74|20.54|0
1736796000000|2025-01-13 19:20:00|22.96|20.76|22.7|20.5|23.1|20.9|22.55|20.35|0
1736796300000|2025-01-13 19:25:00|22.72|20.52|22.03|19.83|22.79|20.59|21.96|19.76|0
1736796600000|2025-01-13 19:30:00|22.04|19.84|22.09|19.89|22.2|20|21.85|19.65|0
1736796900000|2025-01-13 19:35:00|22.06|19.86|21.87|19.67|22.41|20.21|21.77|19.57|0
1736797200000|2025-01-13 19:40:00|21.89|19.69|21.71|19.51|21.89|19.69|21.51|19.31|0
1736797500000|2025-01-13 19:45:00|21.7|19.5|22.38|20.18|22.4|20.2|21.7|19.5|0
1736797800000|2025-01-13 19:50:00|22.37|20.17|22.52|20.32|22.79|20.59|22.21|20.01|0
1736798100000|2025-01-13 19:55:00|22.51|20.31|22.19|19.99|22.51|20.31|22.09|19.89|0
1736798400000|2025-01-13 20:00:00|22.28|20.08|22.42|20.22|22.54|20.34|22.19|19.99|0
1736798700000|2025-01-13 20:05:00|22.43|20.23|22.27|20.07|22.43|20.23|22.05|19.85|0
1736799000000|2025-01-13 20:10:00|22.31|20.11|22.31|20.11|22.36|20.16|22.17|19.97|0
1736799300000|2025-01-13 20:15:00|22.32|20.12|21.49|19.29|22.39|20.19|21.38|19.18|0
1736799600000|2025-01-13 20:20:00|21.52|19.32|22.08|19.88|22.12|19.92|21.45|19.25|0
1736799900000|2025-01-13 20:25:00|22.05|19.85|22.03|19.83|22.15|19.95|21.91|19.71|0
1736800200000|2025-01-13 20:30:00|22.04|19.84|21.98|19.78|22.18|19.98|21.89|19.69|0
1736800500000|2025-01-13 20:35:00|21.99|19.79|22.09|19.89|22.13|19.93|21.75|19.55|0
1736800800000|2025-01-13 20:40:00|22.08|19.88|22.02|19.82|22.08|19.88|21.83|19.63|0
1736801100000|2025-01-13 20:45:00|22.04|19.84|21.99|19.79|22.14|19.94|21.85|19.65|0
1736801400000|2025-01-13 20:50:00|21.81|19.61|21.32|19.12|21.81|19.61|21.27|19.07|0
1736801700000|2025-01-13 20:55:00|21.25|19.05|21.15|18.95|21.34|19.14|20.94|18.74|0
1736802000000|2025-01-13 21:00:00|21.1|18.9|21.05|18.85|21.27|19.07|20.85|18.65|0
1736802300000|2025-01-13 21:05:00|21.07|18.87|20.95|18.75|21.08|18.88|20.92|18.72|0
1736802600000|2025-01-13 21:10:00|20.96|18.76|20.91|18.71|21.01|18.81|20.87|18.67|0
1736802900000|2025-01-13 21:15:00|21|18.62|21|18.62|21.02|18.64|20.9|18.53|0
1736803200000|2025-01-13 21:20:00|20.98|18.61|20.84|18.48|21|18.62|20.78|18.43|0
1736803500000|2025-01-13 21:25:00|20.85|18.49|20.7|18.36|20.85|18.49|20.68|18.34|0
1736803800000|2025-01-13 21:30:00|20.72|18.37|20.8|18.45|20.82|18.46|20.68|18.34|0
1736804100000|2025-01-13 21:35:00|20.78|18.43|20.82|18.46|20.85|18.49|20.77|18.41|0
1736804400000|2025-01-13 21:40:00|20.83|18.48|20.78|18.43|20.88|18.52|20.64|18.31|0
1736804700000|2025-01-13 21:45:00|20.8|18.44|20.78|18.43|20.94|18.57|20.74|18.4|0
1736805000000|2025-01-13 21:50:00|20.79|18.44|20.79|18.44|20.81|18.45|20.72|18.37|0
1736805300000|2025-01-13 21:55:00|20.8|18.45|20.73|18.38|20.81|18.45|20.65|18.31|0
1736805600000|2025-01-13 22:00:00|20.74|18.39|20.72|18.38|20.74|18.39|20.71|18.37|0
1736805900000|2025-01-13 22:05:00|20.71|18.37|20.71|18.37|20.73|18.38|20.71|18.37|0
1736806200000|2025-01-13 22:10:00|20.72|18.38|20.72|18.37|20.73|18.38|20.72|18.37|0
1736806500000|2025-01-13 22:15:00|20.71|18.36|20.71|18.36|20.71|18.36|20.71|18.36|0
1736806800000|2025-01-13 22:20:00|20.7||20.7||20.7||20.7||0
1736807100000|2025-01-13 22:25:00|20.71|18.35|20.69|18.35|20.71|18.35|20.69|18.35|0
1736807400000|2025-01-13 22:30:00|20.68|18.34|20.65|18.31|20.68|18.35|20.64|18.31|0
1736807700000|2025-01-13 22:35:00|20.66|18.32|20.63|18.3|20.69|18.34|20.63|18.3|0
1736808000000|2025-01-13 22:40:00|20.64|18.29|20.6|18.26|20.64|18.3|20.58|18.25|0
1736808300000|2025-01-13 22:45:00|20.59|18.25|20.59|18.26|20.62|18.29|20.56|18.23|0
1736808600000|2025-01-13 22:50:00|20.6|18.27|20.58|18.25|20.6|18.27|20.58|18.25|0
1736808900000|2025-01-13 22:55:00|20.59|18.26|20.58|18.25|20.59|18.26|20.53|18.21|0
1736809200000|2025-01-13 23:00:00|20.28|17.98|20.24|17.95|20.34|18.04|20.14|17.86|0
1736809500000|2025-01-13 23:05:00|20.23|17.94|19.98|17.72|20.25|17.96|19.96|17.7|0
1736809800000|2025-01-13 23:10:00|19.99|17.73|20.04|17.77|20.08|17.8|19.96|17.7|0
1736810100000|2025-01-13 23:15:00|20.02|17.76|20.06|17.79|20.09|17.82|19.97|17.71|0
1736810400000|2025-01-13 23:20:00|20.05|17.78|20.12|17.84|20.12|17.84|20.04|17.77|0
1736810700000|2025-01-13 23:25:00|20.1|17.83|20.05|17.78|20.12|17.84|20.02|17.75|0
1736811000000|2025-01-13 23:30:00|20.03|17.77|19.62|17.4|20.05|17.78|19.62|17.4|0
1736811300000|2025-01-13 23:35:00|19.63|17.41|19.39|17.19|19.68|17.46|19.39|17.19|0
1736811600000|2025-01-13 23:40:00|19.4|17.21|19.6|17.38|19.63|17.41|19.4|17.21|0
1736811900000|2025-01-13 23:45:00|19.61|17.39|19.64|17.42|19.66|17.44|19.53|17.32|0
1736812200000|2025-01-13 23:50:00|19.63|17.41|19.84|17.59|19.86|17.61|19.59|17.37|0
1736812500000|2025-01-13 23:55:00|19.87|17.62|19.95|17.7|19.96|17.7|19.84|17.59|0
1736812800000|2025-01-14 00:00:00|19.93|17.67|20.19|17.9|20.2|17.92|19.89|17.64|0
1736813100000|2025-01-14 00:05:00|20.22|17.93|20.16|17.88|20.22|17.93|20.08|17.81|0
1736813400000|2025-01-14 00:10:00|20.15|17.87|20.13|17.85|20.25|17.96|20.12|17.84|0
1736813700000|2025-01-14 00:15:00|20.1|17.82|19.98|17.72|20.13|17.85|19.95|17.69|0
1736814000000|2025-01-14 00:20:00|19.97|17.71|20.09|17.82|20.14|17.86|19.96|17.7|0
1736814300000|2025-01-14 00:25:00|20.11|17.83|20.09|17.82|20.16|17.88|20.03|17.76|0
1736814600000|2025-01-14 00:30:00|20.08|17.81|20.14|17.86|20.14|17.86|20.06|17.79|0
1736814900000|2025-01-14 00:35:00|20.12|17.85|20.15|17.87|20.17|17.89|20.1|17.83|0
1736815200000|2025-01-14 00:40:00|20.14|17.86|20.19|17.9|20.19|17.9|20.12|17.84|0
1736815500000|2025-01-14 00:45:00|20.17|17.89|20.07|17.79|20.19|17.9|20.03|17.77|0
1736815800000|2025-01-14 00:50:00|20.05|17.78|19.93|17.67|20.05|17.78|19.93|17.67|0
1736816100000|2025-01-14 00:55:00|19.95|17.69|19.93|17.67|20|17.73|19.91|17.66|0
1736816400000|2025-01-14 01:00:00|19.95|17.69|20.11|17.83|20.19|17.91|19.95|17.69|0
1736816700000|2025-01-14 01:05:00|20.13|17.85|20.05|17.78|20.16|17.88|19.99|17.73|0
1736817000000|2025-01-14 01:10:00|20.04|17.77|20.03|17.76|20.12|17.85|19.99|17.73|0
1736817300000|2025-01-14 01:15:00|20.02|17.75|20.07|17.8|20.07|17.8|20|17.74|0
1736817600000|2025-01-14 01:20:00|20.05|17.78|20.53|18.21|21.4|19|20.05|17.78|0
1736817900000|2025-01-14 01:25:00|20.54|18.22|20.6|18.27|20.6|18.27|20.51|18.19|0
1736818200000|2025-01-14 01:30:00|20.53|18.33|20.57|18.37|20.6|18.4|20.47|18.27|0
1736818500000|2025-01-14 01:35:00|20.56|18.36|20.48|18.28|20.56|18.36|20.46|18.26|0
1736818800000|2025-01-14 01:40:00|20.46|18.26|20.51|18.31|20.56|18.36|20.43|18.23|0
1736819100000|2025-01-14 01:45:00|20.52|18.32|20.54|18.34|20.6|18.4|20.49|18.29|0
1736819400000|2025-01-14 01:50:00|20.53|18.33|20.52|18.32|20.6|18.4|20.52|18.32|0
1736819700000|2025-01-14 01:55:00|20.53|18.33|20.54|18.34|20.57|18.37|20.5|18.3|0
1736820000000|2025-01-14 02:00:00|20.53|18.33|20.6|18.4|20.61|18.41|20.47|18.27|0
1736820300000|2025-01-14 02:05:00|20.61|18.41|20.76|18.56|20.76|18.56|20.61|18.41|0
1736820600000|2025-01-14 02:10:00|20.77|18.57|20.86|18.66|20.9|18.7|20.74|18.54|0
1736820900000|2025-01-14 02:15:00|20.87|18.67|20.84|18.64|20.9|18.7|20.84|18.64|0
1736821200000|2025-01-14 02:20:00|20.85|18.65|20.71|18.51|20.85|18.65|20.67|18.47|0
1736821500000|2025-01-14 02:25:00|20.69|18.49|20.67|18.47|20.7|18.5|20.6|18.4|0
1736821800000|2025-01-14 02:30:00|20.68|18.48|20.75|18.55|20.75|18.55|20.64|18.44|0
1736822100000|2025-01-14 02:35:00|20.73|18.53|20.73|18.53|20.75|18.55|20.71|18.51|0
1736822400000|2025-01-14 02:40:00|20.74|18.54|20.71|18.51|20.74|18.54|20.69|18.49|0
1736822700000|2025-01-14 02:45:00|20.7|18.5|20.71|18.51|20.73|18.53|20.68|18.48|0
1736823000000|2025-01-14 02:50:00|20.69|18.49|20.51|18.31|20.71|18.51|20.45|18.25|0
1736823300000|2025-01-14 02:55:00|20.5|18.3|20.43|18.23|20.54|18.34|20.41|18.21|0
1736823600000|2025-01-14 03:00:00|20.48|18.28|20.51|18.31|20.54|18.34|20.46|18.26|0
1736823900000|2025-01-14 03:05:00|20.49|18.29|20.41|18.21|20.51|18.31|20.38|18.18|0
1736824200000|2025-01-14 03:10:00|20.4|18.2|20.39|18.19|20.44|18.24|20.37|18.17|0
1736824500000|2025-01-14 03:15:00|20.41|18.21|20.5|18.3|20.52|18.32|20.41|18.21|0
1736824800000|2025-01-14 03:20:00|20.53|18.33|20.54|18.34|20.56|18.36|20.5|18.3|0
1736825100000|2025-01-14 03:25:00|20.52|18.32|20.5|18.3|20.59|18.39|20.48|18.28|0
1736825400000|2025-01-14 03:30:00|20.48|18.28|20.46|18.26|20.5|18.3|20.43|18.23|0
1736825700000|2025-01-14 03:35:00|20.48|18.28|20.46|18.26|20.54|18.34|20.44|18.24|0
1736826000000|2025-01-14 03:40:00|20.48|18.28|20.47|18.27|20.49|18.29|20.44|18.24|0
1736826300000|2025-01-14 03:45:00|20.49|18.29|20.49|18.29|20.55|18.35|20.47|18.27|0
1736826600000|2025-01-14 03:50:00|20.5|18.3|20.5|18.3|20.52|18.32|20.44|18.24|0
1736826900000|2025-01-14 03:55:00|20.51|18.31|20.58|18.38|20.59|18.39|20.45|18.25|0
1736827200000|2025-01-14 04:00:00|20.56|18.36|20.63|18.43|20.64|18.44|20.55|18.35|0
1736827500000|2025-01-14 04:05:00|20.64|18.44|20.56|18.36|20.64|18.44|20.53|18.33|0
1736827800000|2025-01-14 04:10:00|20.55|18.35|20.55|18.35|20.62|18.42|20.54|18.34|0
1736828100000|2025-01-14 04:15:00|20.56|18.36|20.59|18.39|20.61|18.41|20.54|18.34|0
1736828400000|2025-01-14 04:20:00|20.6|18.4|20.47|18.27|20.6|18.4|20.44|18.24|0
1736828700000|2025-01-14 04:25:00|20.46|18.26|20.44|18.24|20.47|18.27|20.42|18.22|0
1736829000000|2025-01-14 04:30:00|20.43|18.23|20.36|18.16|20.44|18.24|20.34|18.14|0
1736829300000|2025-01-14 04:35:00|20.34|18.14|20.24|18.04|20.34|18.14|20.23|18.03|0
1736829600000|2025-01-14 04:40:00|20.27|18.07|20.27|18.07|20.3|18.1|20.26|18.06|0
1736829900000|2025-01-14 04:45:00|20.28|18.08|20.29|18.09|20.29|18.09|20.25|18.05|0
1736830200000|2025-01-14 04:50:00|20.25|18.05|20.22|18.02|20.27|18.07|20.22|18.02|0
1736830500000|2025-01-14 04:55:00|20.24|18.04|20.25|18.05|20.25|18.05|20.22|18.02|0
1736830800000|2025-01-14 05:00:00|20.24|18.04|20.25|18.05|20.28|18.08|20.23|18.03|0
1736831100000|2025-01-14 05:05:00|20.23|18.03|20.23|18.03|20.28|18.08|20.21|18.01|0
1736831400000|2025-01-14 05:10:00|20.25|18.05|20.21|18.01|20.25|18.05|20.21|18.01|0
1736831700000|2025-01-14 05:15:00|20.23|18.03|20.24|18.04|20.29|18.09|20.22|18.02|0
1736832000000|2025-01-14 05:20:00|20.25|18.05|20.3|18.1|20.34|18.14|20.22|18.02|0
1736832300000|2025-01-14 05:25:00|20.29|18.09|20.34|18.14|20.37|18.17|20.29|18.09|0
1736832600000|2025-01-14 05:30:00|20.32|18.12|20.23|18.03|20.36|18.16|20.23|18.03|0
1736832900000|2025-01-14 05:35:00|20.25|18.05|20.09|17.89|20.25|18.05|20.07|17.87|0
1736833200000|2025-01-14 05:40:00|20.07|17.87|20.13|17.93|20.17|17.97|20.04|17.84|0
1736833500000|2025-01-14 05:45:00|20.12|17.92|20.09|17.89|20.15|17.95|20.07|17.87|0
1736833800000|2025-01-14 05:50:00|20.1|17.9|20|17.8|20.11|17.91|19.99|17.79|0
1736834100000|2025-01-14 05:55:00|19.99|17.79|19.99|17.79|20.05|17.85|19.99|17.79|0
1736834400000|2025-01-14 06:00:00|19.96|17.76|20.02|17.82|20.02|17.82|19.92|17.72|0
1736834700000|2025-01-14 06:05:00|20|17.8|19.97|17.77|20.01|17.81|19.97|17.77|0
1736835000000|2025-01-14 06:10:00|19.98|17.78|19.94|17.74|20.01|17.81|19.92|17.72|0
1736835300000|2025-01-14 06:15:00|19.93|17.73|19.9|17.7|19.94|17.74|19.88|17.68|0
1736835600000|2025-01-14 06:20:00|19.92|17.72|19.93|17.73|19.98|17.78|19.9|17.7|0
1736835900000|2025-01-14 06:25:00|19.91|17.71|19.91|17.71|19.96|17.76|19.88|17.68|0
1736836200000|2025-01-14 06:30:00|19.93|17.73|20|17.8|20.04|17.84|19.93|17.73|0
1736836500000|2025-01-14 06:35:00|19.99|17.79|20.05|17.85|20.07|17.87|19.97|17.77|0
1736836800000|2025-01-14 06:40:00|20.06|17.86|20.14|17.94|20.17|17.97|20.05|17.85|0
1736837100000|2025-01-14 06:45:00|20.13|17.93|20.17|17.97|20.19|17.99|20.09|17.89|0
1736837400000|2025-01-14 06:50:00|20.19|17.99|20.22|18.02|20.25|18.05|20.15|17.95|0
1736837700000|2025-01-14 06:55:00|20.2|18|20.15|17.95|20.2|18|20.15|17.95|0
1736838000000|2025-01-14 07:00:00|20.1|17.9|20.26|18.06|20.37|18.17|20.09|17.89|0
1736838300000|2025-01-14 07:05:00|20.24|18.04|20.31|18.11|20.35|18.15|20.23|18.03|0
1736838600000|2025-01-14 07:10:00|20.29|18.09|20.3|18.1|20.45|18.25|20.27|18.07|0
1736838900000|2025-01-14 07:15:00|20.29|18.09|20.11|17.91|20.29|18.09|20.02|17.82|0
1736839200000|2025-01-14 07:20:00|20.08|17.88|20.06|17.86|20.13|17.93|19.94|17.74|0
1736839500000|2025-01-14 07:25:00|20.1|17.9|20.11|17.91|20.16|17.96|20.03|17.83|0
1736839800000|2025-01-14 07:30:00|20.12|17.92|20.06|17.86|20.15|17.95|20.02|17.82|0
1736840100000|2025-01-14 07:35:00|20.05|17.85|19.96|17.76|20.12|17.92|19.93|17.73|0
1736840400000|2025-01-14 07:40:00|19.95|17.75|19.83|17.63|20.03|17.83|19.83|17.63|0
1736840700000|2025-01-14 07:45:00|19.84|17.64|19.88|17.68|19.89|17.69|19.83|17.63|0
1736841000000|2025-01-14 07:50:00|19.89|17.69|19.92|17.72|19.99|17.79|19.89|17.69|0
1736841300000|2025-01-14 07:55:00|19.95|17.75|19.94|17.74|20.03|17.83|19.92|17.72|0
1736841600000|2025-01-14 08:00:00|20|17.8|19.76|17.56|20|17.8|19.72|17.52|0
1736841900000|2025-01-14 08:05:00|19.78|17.58|19.88|17.68|19.9|17.7|19.71|17.51|0
1736842200000|2025-01-14 08:10:00|19.9|17.7|19.73|17.53|19.98|17.78|19.71|17.51|0
1736842500000|2025-01-14 08:15:00|19.72|17.52|19.54|17.34|19.74|17.54|19.51|17.31|0
1736842800000|2025-01-14 08:20:00|19.53|17.33|19.32|17.13|19.58|17.38|19.27|17.09|0
1736843100000|2025-01-14 08:25:00|19.33|17.14|19.43|17.23|19.47|17.27|19.32|17.13|0
1736843400000|2025-01-14 08:30:00|19.42|17.22|19.39|17.2|19.53|17.33|19.36|17.17|0
1736843700000|2025-01-14 08:35:00|19.4|17.21|19.43|17.23|19.69|17.49|19.4|17.21|0
1736844000000|2025-01-14 08:40:00|19.47|17.27|19.15|16.98|19.48|17.28|19.1|16.94|0
1736844300000|2025-01-14 08:45:00|19.16|16.99|18.9|16.76|19.18|17.01|18.84|16.71|0
1736844600000|2025-01-14 08:50:00|18.91|16.77|18.92|16.78|19.03|16.88|18.88|16.74|0
1736844900000|2025-01-14 08:55:00|18.9|16.76|19.11|16.94|19.11|16.94|18.83|16.7|0
1736845200000|2025-01-14 09:00:00|19.12|16.96|19.03|16.88|19.2|17.03|18.99|16.84|0
1736845500000|2025-01-14 09:05:00|19.02|16.87|19.13|16.96|19.2|17.03|18.96|16.81|0
1736845800000|2025-01-14 09:10:00|19.12|16.95|19.13|16.97|19.33|17.14|19.06|16.9|0
1736846100000|2025-01-14 09:15:00|19.15|16.98|19.36|17.16|19.37|17.18|19.12|16.95|0
1736846400000|2025-01-14 09:20:00|19.34|17.15|19.22|17.05|19.37|17.18|19.18|17.01|0
1736846700000|2025-01-14 09:25:00|19.24|17.06|19.33|17.14|19.51|17.31|19.24|17.06|0
1736847000000|2025-01-14 09:30:00|19.34|17.15|19.16|16.99|19.45|17.25|19.16|16.99|0
1736847300000|2025-01-14 09:35:00|19.14|16.97|19.25|17.07|19.29|17.11|19.1|16.94|0
1736847600000|2025-01-14 09:40:00|19.26|17.08|19.19|17.02|19.37|17.18|19.18|17.01|0
1736847900000|2025-01-14 09:45:00|19.18|17.01|19.25|17.07|19.3|17.11|19.18|17.01|0
1736848200000|2025-01-14 09:50:00|19.23|17.05|19.37|17.18|19.37|17.18|19.21|17.04|0
1736848500000|2025-01-14 09:55:00|19.39|17.19|19.29|17.11|19.4|17.21|19.24|17.06|0
1736848800000|2025-01-14 10:00:00|19.28|17.1|19.24|17.06|19.47|17.27|19.21|17.03|0
1736849100000|2025-01-14 10:05:00|19.22|17.05|19.17|17|19.25|17.08|19.17|17|0
1736849400000|2025-01-14 10:10:00|19.16|16.99|19.39|17.19|19.41|17.22|19.16|16.99|0
1736849700000|2025-01-14 10:15:00|19.38|17.21|19.35|17.16|19.43|17.23|19.27|17.09|0
1736850000000|2025-01-14 10:20:00|19.34|17.15|19.42|17.23|19.44|17.24|19.34|17.15|0
1736850300000|2025-01-14 10:25:00|19.46|17.26|19.5|17.3|19.56|17.36|19.41|17.21|0
1736850600000|2025-01-14 10:30:00|19.49|17.29|19.92|17.72|19.93|17.73|19.31|17.12|0
1736850900000|2025-01-14 10:35:00|19.91|17.71|19.91|17.71|19.97|17.77|19.81|17.61|0
1736851200000|2025-01-14 10:40:00|19.89|17.69|19.95|17.75|20.03|17.83|19.88|17.68|0
1736851500000|2025-01-14 10:45:00|19.94|17.74|19.84|17.64|19.94|17.74|19.81|17.61|0
1736851800000|2025-01-14 10:50:00|19.83|17.63|19.82|17.62|19.86|17.66|19.76|17.56|0
1736852100000|2025-01-14 10:55:00|19.81|17.61|19.85|17.65|19.9|17.7|19.81|17.61|0
1736852400000|2025-01-14 11:00:00|19.91|17.71|20.02|17.82|20.02|17.82|19.91|17.71|0
1736852700000|2025-01-14 11:05:00|20.04|17.84|20.05|17.85|20.12|17.92|19.98|17.78|0
1736853000000|2025-01-14 11:10:00|20.07|17.87|19.92|17.72|20.07|17.87|19.92|17.72|0
1736853300000|2025-01-14 11:15:00|19.94|17.74|20.12|17.92|20.17|17.97|19.92|17.72|0
1736853600000|2025-01-14 11:20:00|20.16|17.96|20.31|18.11|20.34|18.14|20.16|17.96|0
1736853900000|2025-01-14 11:25:00|20.33|18.13|20.26|18.06|20.34|18.14|20.23|18.03|0
1736854200000|2025-01-14 11:30:00|20.27|18.07|20.28|18.08|20.4|18.2|20.24|18.04|0
1736854500000|2025-01-14 11:35:00|20.29|18.09|20.35|18.15|20.36|18.16|20.26|18.06|0
1736854800000|2025-01-14 11:40:00|20.34|18.14|20.3|18.1|20.37|18.17|20.22|18.02|0
1736855100000|2025-01-14 11:45:00|20.33|18.13|20.48|18.28|20.51|18.31|20.33|18.13|0
1736855400000|2025-01-14 11:50:00|20.49|18.29|20.41|18.21|20.54|18.34|20.36|18.16|0
1736855700000|2025-01-14 11:55:00|20.43|18.23|20.02|17.82|20.51|18.31|19.93|17.73|0
1736856000000|2025-01-14 12:00:00|20|17.8|19.88|17.68|20.07|17.87|19.86|17.66|0
1736856300000|2025-01-14 12:05:00|19.86|17.66|20.29|18.09|20.42|18.22|19.85|17.65|0
1736856600000|2025-01-14 12:10:00|20.3|18.1|20.44|18.24|20.51|18.31|20.17|17.97|0
1736856900000|2025-01-14 12:15:00|20.43|18.23|20.46|18.26|20.5|18.3|20.38|18.18|0
1736857200000|2025-01-14 12:20:00|20.47|18.27|20.68|18.48|20.91|18.71|20.41|18.21|0
1736857500000|2025-01-14 12:25:00|20.7|18.5|20.44|18.24|20.7|18.5|20.32|18.12|0
1736857800000|2025-01-14 12:30:00|20.45|18.25|20.29|18.09|20.5|18.3|20.29|18.09|0
1736858100000|2025-01-14 12:35:00|20.28|18.08|20.22|18.02|20.42|18.22|20.19|17.99|0
1736858400000|2025-01-14 12:40:00|20.21|18.01|20.25|18.05|20.4|18.2|20.19|17.99|0
1736858700000|2025-01-14 12:45:00|20.24|18.04|20.24|18.04|20.32|18.12|20.2|18|0
1736859000000|2025-01-14 12:50:00|20.25|18.05|20.39|18.19|20.41|18.21|20.19|17.99|0
1736859300000|2025-01-14 12:55:00|20.47|18.27|20.4|18.2|20.52|18.32|20.3|18.1|0
1736859600000|2025-01-14 13:00:00|20.45|18.25|20.58|18.38|20.67|18.47|20.43|18.23|0
1736859900000|2025-01-14 13:05:00|20.6|18.4|20.63|18.43|20.69|18.49|20.57|18.37|0
1736860200000|2025-01-14 13:10:00|20.64|18.44|20.76|18.56|20.77|18.57|20.63|18.43|0
1736860500000|2025-01-14 13:15:00|20.8|18.6|20.77|18.57|20.89|18.69|20.74|18.54|0
1736860800000|2025-01-14 13:20:00|20.79|18.59|21.15|18.95|21.15|18.95|20.77|18.57|0
1736861100000|2025-01-14 13:25:00|21.16|18.96|21.08|18.88|21.35|19.15|21.08|18.88|0
1736861400000|2025-01-14 13:30:00|21.1|18.9|18.99|16.84|21.1|18.9|18.51|16.41|0
1736861700000|2025-01-14 13:35:00|18.95|16.81|19.27|17.09|19.76|17.56|18.95|16.81|0
1736862000000|2025-01-14 13:40:00|19.3|17.11|19.57|17.37|19.65|17.45|19.27|17.09|0
1736862300000|2025-01-14 13:45:00|19.52|17.32|19.01|16.86|19.57|17.37|19.01|16.86|0
1736862600000|2025-01-14 13:50:00|19|16.85|19.34|17.15|19.58|17.38|18.92|16.77|0
1736862900000|2025-01-14 13:55:00|19.35|17.16|19.67|17.47|19.77|17.57|18.81|16.68|0
1736863200000|2025-01-14 14:00:00|19.69|17.49|19.83|17.63|20.05|17.85|19.61|17.41|0
1736863500000|2025-01-14 14:05:00|19.84|17.64|19.71|17.51|19.84|17.64|19.58|17.38|0
1736863800000|2025-01-14 14:10:00|19.72|17.52|19.68|17.48|19.93|17.73|19.62|17.42|0
1736864100000|2025-01-14 14:15:00|19.67|17.47|19.43|17.23|19.7|17.5|19.3|17.12|0
1736864400000|2025-01-14 14:20:00|19.39|17.19|19.56|17.36|19.69|17.49|19.37|17.18|0
1736864700000|2025-01-14 14:25:00|19.55|17.35|19.47|17.27|19.58|17.38|19.35|17.16|0
1736865000000|2025-01-14 14:30:00|19.33|17.14|19.47|17.27|20.07|17.87|19.31|17.13|0
1736865300000|2025-01-14 14:35:00|19.51|17.31|19.11|16.95|19.59|17.39|18.94|16.8|0
1736865600000|2025-01-14 14:40:00|19.13|16.97|19.04|16.88|19.41|17.21|18.91|16.77|0
1736865900000|2025-01-14 14:45:00|19.05|16.89|19.37|17.18|20|17.8|18.97|16.82|0
1736866200000|2025-01-14 14:50:00|19.33|17.14|19.83|17.63|20.04|17.84|19.18|17.01|0
1736866500000|2025-01-14 14:55:00|19.82|17.62|20.19|17.99|20.39|18.19|19.4|17.2|0
1736866800000|2025-01-14 15:00:00|20.16|17.96|18.7|16.58|20.24|18.04|18.62|16.51|0
1736867100000|2025-01-14 15:05:00|18.78|16.65|18.24|16.17|18.78|16.65|18|15.97|0
1736867400000|2025-01-14 15:10:00|18.22|16.16|17.95|15.92|18.53|16.43|17.63|15.63|0
1736867700000|2025-01-14 15:15:00|17.93|15.9|17.87|15.85|18.09|16.04|17.58|15.59|0
1736868000000|2025-01-14 15:20:00|18.01|15.97|18.27|16.21|18.53|16.43|18.01|15.97|0
1736868300000|2025-01-14 15:25:00|18.31|16.23|18.57|16.47|18.7|16.58|18.01|15.97|0
1736868600000|2025-01-14 15:30:00|18.59|16.48|18.53|16.43|18.59|16.48|17.86|15.83|0
1736868900000|2025-01-14 15:35:00|18.51|16.42|18.85|16.71|18.88|16.74|18.31|16.23|0
1736869200000|2025-01-14 15:40:00|18.78|16.66|18.04|15.99|18.91|16.77|18|15.97|0
1736869500000|2025-01-14 15:45:00|18.1|16.05|18.63|16.53|18.63|16.53|18.04|15.99|0
1736869800000|2025-01-14 15:50:00|18.67|16.55|18.59|16.49|19.1|16.94|18.48|16.39|0
1736870100000|2025-01-14 15:55:00|18.61|16.5|19.24|17.06|19.25|17.07|18.57|16.47|0
1736870400000|2025-01-14 16:00:00|19.25|17.07|20.12|17.92|20.3|18.1|19.25|17.07|0
1736870700000|2025-01-14 16:05:00|20.14|17.94|19.91|17.71|20.17|17.97|18.95|16.8|0
1736871000000|2025-01-14 16:10:00|19.94|17.74|20.08|17.88|20.31|18.11|19.8|17.6|0
1736871300000|2025-01-14 16:15:00|20.06|17.86|19.94|17.74|20.29|18.09|19.75|17.55|0
1736871600000|2025-01-14 16:20:00|19.92|17.72|19.7|17.5|19.94|17.74|19.55|17.35|0
1736871900000|2025-01-14 16:25:00|19.71|17.51|19.68|17.48|19.95|17.75|19.33|17.14|0
1736872200000|2025-01-14 16:30:00|19.65|17.45|19.52|17.32|19.69|17.49|19.32|17.14|0
1736872500000|2025-01-14 16:35:00|19.53|17.33|19.99|17.79|20.08|17.88|19.49|17.29|0
1736872800000|2025-01-14 16:40:00|19.97|17.77|20.62|18.42|20.66|18.46|19.86|17.66|0
1736873100000|2025-01-14 16:45:00|20.63|18.43|20.62|18.42|20.74|18.54|20.46|18.26|0
1736873400000|2025-01-14 16:50:00|20.61|18.41|21.02|18.82|21.14|18.94|20.34|18.14|0
1736873700000|2025-01-14 16:55:00|20.99|18.79|21.46|19.26|21.46|19.26|20.84|18.64|0
1736874000000|2025-01-14 17:00:00|21.51|19.31|21.53|19.33|21.84|19.64|21.1|18.9|0
1736874300000|2025-01-14 17:05:00|21.57|19.37|21.31|19.11|21.72|19.52|21.14|18.94|0
1736874600000|2025-01-14 17:10:00|21.22|19.02|21.13|18.93|21.56|19.36|20.95|18.75|0
1736874900000|2025-01-14 17:15:00|21.14|18.94|21.07|18.87|21.16|18.96|20.76|18.56|0
1736875200000|2025-01-14 17:20:00|21.06|18.86|21.36|19.16|21.58|19.38|21.04|18.84|0
1736875500000|2025-01-14 17:25:00|21.34|19.14|21.14|18.94|21.34|19.14|20.95|18.75|0
1736875800000|2025-01-14 17:30:00|21.17|18.97|21.82|19.62|21.89|19.69|21.17|18.97|0
1736876100000|2025-01-14 17:35:00|21.8|19.6|21.33|19.13|22.03|19.83|21.33|19.13|0
1736876400000|2025-01-14 17:40:00|21.35|19.15|20.85|18.65|21.46|19.26|20.73|18.53|0
1736876700000|2025-01-14 17:45:00|20.86|18.66|20.93|18.73|21.11|18.91|20.76|18.56|0
1736877000000|2025-01-14 17:50:00|20.94|18.74|20.51|18.31|21.33|19.13|20.33|18.13|0
1736877300000|2025-01-14 17:55:00|20.49|18.29|20.54|18.34|20.84|18.64|20.48|18.28|0
1736877600000|2025-01-14 18:00:00|20.57|18.37|20.13|17.93|20.6|18.4|20.13|17.93|0
1736877900000|2025-01-14 18:05:00|20.14|17.94|20.14|17.94|20.24|18.04|20.01|17.81|0
1736878200000|2025-01-14 18:10:00|20.11|17.91|20.14|17.94|20.3|18.1|20.07|17.87|0
1736878500000|2025-01-14 18:15:00|20.17|17.97|19.69|17.49|20.33|18.13|19.58|17.38|0
1736878800000|2025-01-14 18:20:00|19.67|17.47|19.37|17.17|19.74|17.54|19.37|17.17|0
1736879100000|2025-01-14 18:25:00|19.38|17.19|19.13|16.97|19.4|17.2|19.02|16.87|0
1736879400000|2025-01-14 18:30:00|19.15|16.98|19.08|16.92|19.28|17.1|19.03|16.88|0
1736879700000|2025-01-14 18:35:00|19.07|16.91|18.76|16.63|19.13|16.97|18.76|16.63|0
1736880000000|2025-01-14 18:40:00|18.77|16.65|18.45|16.36|18.8|16.68|18.37|16.29|0
1736880300000|2025-01-14 18:45:00|18.47|16.37|17.9|15.87|18.92|16.78|17.67|15.67|0
1736880600000|2025-01-14 18:50:00|17.91|15.88|17.72|15.72|17.94|15.91|17.72|15.72|0
1736880900000|2025-01-14 18:55:00|17.71|15.7|17.78|15.77|17.86|15.84|17.63|15.64|0
1736881200000|2025-01-14 19:00:00|17.8|15.78|17.97|15.93|18.11|16.06|17.8|15.78|0
1736881500000|2025-01-14 19:05:00|17.98|15.95|17.92|15.89|18.05|16|17.72|15.71|0
1736881800000|2025-01-14 19:10:00|17.89|15.86|17.93|15.9|18.15|16.1|17.87|15.85|0
1736882100000|2025-01-14 19:15:00|17.92|15.89|17.73|15.72|17.93|15.9|17.62|15.63|0
1736882400000|2025-01-14 19:20:00|17.7|15.69|17.68|15.68|17.85|15.83|17.68|15.68|0
1736882700000|2025-01-14 19:25:00|17.7|15.69|18.07|16.02|18.07|16.02|17.57|15.58|0
1736883000000|2025-01-14 19:30:00|18.05|16.01|17.83|15.81|18.13|16.08|17.65|15.65|0
1736883300000|2025-01-14 19:35:00|17.82|15.8|17.77|15.76|17.82|15.8|17.61|15.62|0
1736883600000|2025-01-14 19:40:00|17.75|15.74|18|15.96|18.04|16|17.72|15.71|0
1736883900000|2025-01-14 19:45:00|18.02|15.98|18.45|16.36|18.47|16.38|17.99|15.95|0
1736884200000|2025-01-14 19:50:00|18.43|16.35|19.18|17.01|19.19|17.02|18.43|16.35|0
1736884500000|2025-01-14 19:55:00|19.14|16.98|20.38|18.18|20.51|18.31|18.97|16.82|0
1736884800000|2025-01-14 20:00:00|20.42|18.22|21.28|19.08|21.42|19.22|20.24|18.04|0
1736885100000|2025-01-14 20:05:00|21.31|19.11|21.02|18.82|21.47|19.27|20.91|18.71|0
1736885400000|2025-01-14 20:10:00|21.11|18.91|21.32|19.12|21.53|19.33|20.6|18.4|0
1736885700000|2025-01-14 20:15:00|21.3|19.1|20.74|18.54|21.3|19.1|20.7|18.5|0
1736886000000|2025-01-14 20:20:00|20.7|18.5|20.44|18.24|20.98|18.78|20.31|18.11|0
1736886300000|2025-01-14 20:25:00|20.42|18.22|20.37|18.17|20.7|18.5|20.34|18.14|0
1736886600000|2025-01-14 20:30:00|20.34|18.14|20.65|18.45|20.73|18.53|20.21|18.01|0
1736886900000|2025-01-14 20:35:00|20.63|18.43|20.88|18.68|20.91|18.71|20.28|18.08|0
1736887200000|2025-01-14 20:40:00|20.91|18.71|20.53|18.33|20.98|18.78|20.49|18.29|0
1736887500000|2025-01-14 20:45:00|20.48|18.28|19.95|17.75|20.49|18.29|19.72|17.52|0
1736887800000|2025-01-14 20:50:00|19.88|17.68|19.32|17.13|19.88|17.68|19.22|17.05|0
1736888100000|2025-01-14 20:55:00|19.45|17.25|18.89|16.75|19.45|17.25|18.88|16.74|0
1736888400000|2025-01-14 21:00:00|18.94|16.8|18.33|16.25|18.96|16.81|18.33|16.25|0
1736888700000|2025-01-14 21:05:00|18.35|16.27|18.36|16.28|18.39|16.31|18.27|16.2|0
1736889000000|2025-01-14 21:10:00|18.34|16.27|18.36|16.28|18.45|16.36|18.26|16.2|0
1736889300000|2025-01-14 21:15:00|18.34|16.26|18.26|16.19|18.34|16.26|18.21|16.14|0
1736889600000|2025-01-14 21:20:00|18.25|16.18|18.29|16.22|18.31|16.23|18.23|16.16|0
1736889900000|2025-01-14 21:25:00|18.27|16.2|18.22|16.15|18.29|16.22|18.21|16.15|0
1736890200000|2025-01-14 21:30:00|18.21|16.16|18.19|16.13|18.29|16.22|18.17|16.12|0
1736890500000|2025-01-14 21:35:00|18.21|16.15|18.19|16.13|18.21|16.15|18.1|16.05|0
1736890800000|2025-01-14 21:40:00|18.2|16.14|18.12|16.07|18.2|16.14|18.09|16.04|0
1736891100000|2025-01-14 21:45:00|18.14|16.09|18.29|16.22|18.33|16.25|18.14|16.09|0
1736891400000|2025-01-14 21:50:00|18.28|16.21|18.32|16.25|18.34|16.26|18.25|16.18|0
1736891700000|2025-01-14 21:55:00|18.31|16.24|18.3|16.23|18.33|16.26|18.28|16.21|0
1736892000000|2025-01-14 22:00:00|18.32|16.25|18.32|16.25|18.33|16.25|18.31|16.24|0
1736892300000|2025-01-14 22:05:00|18.33|16.26|18.34|16.26|18.35|16.27|18.33|16.25|0
1736892600000|2025-01-14 22:10:00|18.35|16.27|18.34|16.26|18.35|16.27|18.33|16.26|0
1736892900000|2025-01-14 22:15:00|18.35|16.27|18.36|16.28|18.37|16.29|18.34|16.26|0
1736893200000|2025-01-14 22:20:00|18.35|16.27|18.58|16.48|19.55|17.33|18.34|16.26|0
1736893500000|2025-01-14 22:25:00|18.57|16.47|18.57|16.47|18.57|16.47|18.57|16.47|0
1736893800000|2025-01-14 22:30:00|18.58|16.48|18.57|16.47|18.58|16.48|18.57|16.47|0
1736894100000|2025-01-14 22:35:00|18.58|16.48|18.58|16.47|18.6|16.49|18.58|16.47|0
1736894400000|2025-01-14 22:40:00|18.57|16.48|18.64|16.53|18.64|16.53|18.57|16.48|0
1736894700000|2025-01-14 22:45:00|18.63|16.52|18.63|16.52|18.64|16.53|18.63|16.52|0
1736895000000|2025-01-14 22:50:00|18.62|16.51|18.62|16.51|18.64|16.53|18.62|16.51|0
1736895300000|2025-01-14 22:55:00|18.61|16.5|18.6|16.5|18.63|16.52|18.58|16.48|0
1736895600000|2025-01-14 23:00:00|18.61|16.49|18.73|16.61|18.73|16.61|18.59|16.48|0
1736895900000|2025-01-14 23:05:00|18.75|16.62|18.83|16.69|18.83|16.69|18.75|16.62|0
1736896200000|2025-01-14 23:10:00|18.82|16.66|18.79|16.66|18.82|16.66|18.74|16.61|0
1736896500000|2025-01-14 23:15:00|18.81|16.68|18.79|16.66|18.84|16.71|18.77|16.65|0
1736896800000|2025-01-14 23:20:00|18.81|16.68|18.79|16.66|18.85|16.72|18.79|16.66|0
1736897100000|2025-01-14 23:25:00|18.8|16.67|18.85|16.72|18.87|16.73|18.8|16.67|0
1736897400000|2025-01-14 23:30:00|18.83|16.7|18.9|16.76|18.91|16.77|18.8|16.67|0
1736897700000|2025-01-14 23:35:00|18.91|16.77|18.83|16.7|18.95|16.81|18.8|16.67|0
1736898000000|2025-01-14 23:40:00|18.84|16.71|18.92|16.78|18.96|16.81|18.84|16.71|0
1736898300000|2025-01-14 23:45:00|18.93|16.79|18.92|16.78|18.94|16.8|18.89|16.75|0
1736898600000|2025-01-14 23:50:00|18.91|16.76|18.84|16.71|18.94|16.79|18.82|16.69|0
1736898900000|2025-01-14 23:55:00|18.82|16.69|18.82|16.69|18.84|16.71|18.82|16.69|0
1736899200000|2025-01-15 00:00:00|18.84|16.7|18.88|16.74|18.9|16.76|18.8|16.67|0
1736899500000|2025-01-15 00:05:00|18.87|16.73|18.9|16.76|18.93|16.79|18.85|16.72|0
1736899800000|2025-01-15 00:10:00|18.91|16.77|18.91|16.77|18.94|16.8|18.9|16.76|0
1736900100000|2025-01-15 00:15:00|18.89|16.76|18.86|16.72|18.91|16.77|18.84|16.71|0
1736900400000|2025-01-15 00:20:00|18.84|16.71|18.87|16.74|18.87|16.74|18.8|16.67|0
1736900700000|2025-01-15 00:25:00|18.86|16.73|18.92|16.78|18.94|16.79|18.86|16.72|0
1736901000000|2025-01-15 00:30:00|18.94|16.79|18.92|16.78|18.94|16.79|18.9|16.76|0
1736901300000|2025-01-15 00:35:00|18.91|16.77|18.9|16.76|18.93|16.79|18.88|16.75|0
1736901600000|2025-01-15 00:40:00|18.88|16.75|18.85|16.72|18.88|16.75|18.83|16.7|0
1736901900000|2025-01-15 00:45:00|18.83|16.71|18.85|16.71|18.91|16.77|18.83|16.7|0
1736902200000|2025-01-15 00:50:00|18.83|16.7|18.85|16.72|18.88|16.74|18.83|16.7|0
1736902500000|2025-01-15 00:55:00|18.86|16.73|18.76|16.64|18.86|16.73|18.75|16.62|0
1736902800000|2025-01-15 01:00:00|18.75|16.62|18.74|16.62|18.78|16.65|18.71|16.59|0
1736903100000|2025-01-15 01:05:00|18.75|16.63|18.71|16.59|18.76|16.64|18.68|16.56|0
1736903400000|2025-01-15 01:10:00|18.69|16.58|18.74|16.62|18.8|16.68|18.68|16.56|0
1736903700000|2025-01-15 01:15:00|18.75|16.63|18.69|16.57|18.76|16.63|18.69|16.57|0
1736904000000|2025-01-15 01:20:00|18.7|16.58|18.67|16.56|18.7|16.59|18.67|16.56|0
1736904300000|2025-01-15 01:25:00|18.68|16.57|18.68|16.57|18.72|16.6|18.65|16.54|0
1736904600000|2025-01-15 01:30:00|18.7|16.58|18.81|16.68|18.83|16.7|18.68|16.57|0
1736904900000|2025-01-15 01:35:00|18.79|16.67|18.76|16.64|18.81|16.68|18.74|16.62|0
1736905200000|2025-01-15 01:40:00|18.77|16.65|18.75|16.63|18.78|16.65|18.73|16.61|0
1736905500000|2025-01-15 01:45:00|18.74|16.62|18.71|16.59|18.76|16.63|18.71|16.59|0
1736905800000|2025-01-15 01:50:00|18.73|16.61|18.69|16.57|18.74|16.62|18.69|16.57|0
1736906100000|2025-01-15 01:55:00|18.71|16.59|18.7|16.59|18.72|16.6|18.69|16.57|0
1736906400000|2025-01-15 02:00:00|18.69|16.57|18.72|16.6|18.73|16.61|18.67|16.56|0
1736906700000|2025-01-15 02:05:00|18.73|16.61|18.76|16.64|18.8|16.67|18.73|16.61|0
1736907000000|2025-01-15 02:10:00|18.78|16.65|18.78|16.65|18.81|16.68|18.76|16.64|0
1736907300000|2025-01-15 02:15:00|18.77|16.64|18.75|16.63|18.79|16.67|18.74|16.62|0
1736907600000|2025-01-15 02:20:00|18.76|16.64|18.76|16.63|18.76|16.64|18.72|16.61|0
1736907900000|2025-01-15 02:25:00|18.74|16.62|18.72|16.6|18.74|16.62|18.71|16.59|0
1736908200000|2025-01-15 02:30:00|18.71|16.62|18.78|16.66|18.8|16.67|18.71|16.62|0
1736908500000|2025-01-15 02:35:00|18.81|16.68|18.93|16.79|18.93|16.79|18.8|16.67|0
1736908800000|2025-01-15 02:40:00|18.91|16.77|18.88|16.74|18.91|16.77|18.88|16.74|0
1736909100000|2025-01-15 02:45:00|18.89|16.75|18.94|16.8|18.94|16.8|18.88|16.74|0
1736909400000|2025-01-15 02:50:00|18.93|16.79|18.91|16.77|18.94|16.8|18.91|16.77|0
1736909700000|2025-01-15 02:55:00|18.9|16.76|18.9|16.76|18.92|16.78|18.9|16.76|0
1736910000000|2025-01-15 03:00:00|18.94|16.79|18.93|16.79|18.94|16.79|18.92|16.78|0
1736910300000|2025-01-15 03:05:00|18.94|16.8|18.95|16.8|18.96|16.82|18.93|16.79|0
1736910600000|2025-01-15 03:10:00|18.93|16.79|18.91|16.77|18.93|16.79|18.91|16.77|0
1736910900000|2025-01-15 03:15:00|18.9|16.76|18.91|16.77|18.93|16.78|18.88|16.74|0
1736911200000|2025-01-15 03:20:00|18.93|16.78|18.91|16.77|18.93|16.78|18.89|16.75|0
1736911500000|2025-01-15 03:25:00|18.89|16.75|18.89|16.75|18.91|16.77|18.87|16.74|0
1736911800000|2025-01-15 03:30:00|18.87|16.74|18.92|16.78|18.94|16.79|18.87|16.74|0
1736912100000|2025-01-15 03:35:00|18.9|16.76|18.84|16.7|18.9|16.76|18.84|16.7|0
1736912400000|2025-01-15 03:40:00|18.85|16.72|18.92|16.77|18.92|16.77|18.84|16.7|0
1736912700000|2025-01-15 03:45:00|18.72|16.6|18.71|16.6|18.72|16.6|18.7|16.58|0
1736913000000|2025-01-15 03:50:00|18.72|16.59|18.7|16.59|18.73|16.61|18.7|16.58|0
1736913300000|2025-01-15 03:55:00|18.71|16.58|18.73|16.61|18.74|16.62|18.71|16.58|0
1736913600000|2025-01-15 04:00:00|18.72|16.6|18.77|16.65|18.79|16.66|18.72|16.6|0
1736913900000|2025-01-15 04:05:00|18.78|16.66|18.83|16.7|18.83|16.7|18.77|16.66|0
1736914200000|2025-01-15 04:10:00|18.82|16.69|19.14|16.97|19.15|16.99|18.82|16.69|0
1736914500000|2025-01-15 04:15:00|19.12|16.95|19.12|16.95|19.12|16.95|19.09|16.92|0
1736914800000|2025-01-15 04:20:00|19.11|16.94|19.09|16.93|19.12|16.95|19.08|16.92|0
1736915100000|2025-01-15 04:25:00|19.08|16.92|19.11|16.95|19.11|16.95|19.08|16.92|0
1736915400000|2025-01-15 04:30:00|19.1|16.93|19|16.85|19.1|16.93|18.98|16.83|0
1736915700000|2025-01-15 04:35:00|19.01|16.86|19.03|16.87|19.04|16.89|19|16.85|0
1736916000000|2025-01-15 04:40:00|19.01|16.86|19.01|16.86|19.01|16.86|18.99|16.84|0
1736916300000|2025-01-15 04:45:00|19.02|16.87|18.97|16.83|19.02|16.87|18.97|16.83|0
1736916600000|2025-01-15 04:50:00|18.96|16.81|18.95|16.81|18.97|16.82|18.95|16.81|0
1736916900000|2025-01-15 04:55:00|18.97|16.82|18.95|16.81|18.97|16.82|18.95|16.81|0
1736917200000|2025-01-15 05:00:00|18.96|16.84|19.03|16.88|19.11|16.94|18.95|16.84|0
1736917500000|2025-01-15 05:05:00|19.05|16.89|19|16.85|19.05|16.89|18.98|16.83|0
1736917800000|2025-01-15 05:10:00|19.01|16.86|19.01|16.86|19.03|16.87|19|16.85|0
1736918100000|2025-01-15 05:15:00|18.99|16.84|19.03|16.87|19.03|16.87|18.98|16.83|0
1736918400000|2025-01-15 05:20:00|19.01|16.86|19.01|16.86|19.04|16.89|18.96|16.81|0
1736918700000|2025-01-15 05:25:00|19.02|16.85|18.97|16.82|19.02|16.87|18.97|16.82|0
1736919000000|2025-01-15 05:30:00|18.98|16.83|18.99|16.84|19|16.85|18.91|16.77|0
1736919300000|2025-01-15 05:35:00|19|16.85|18.98|16.83|19|16.85|18.98|16.83|0
1736919600000|2025-01-15 05:40:00|18.99|16.84|18.98|16.83|19.02|16.86|18.97|16.82|0
1736919900000|2025-01-15 05:45:00|18.97|16.82|18.96|16.82|18.97|16.83|18.95|16.8|0
1736920200000|2025-01-15 05:50:00|18.98|16.83|18.96|16.81|18.98|16.83|18.95|16.8|0
1736920500000|2025-01-15 05:55:00|18.95|16.83|18.99|16.84|18.99|16.84|18.95|16.81|0
1736920800000|2025-01-15 06:00:00|18.98|16.83|18.96|16.81|18.99|16.84|18.96|16.81|0
1736921100000|2025-01-15 06:05:00|18.94|16.8|19|16.85|19|16.85|18.94|16.8|0
1736921400000|2025-01-15 06:10:00|18.99|16.84|19|16.85|19|16.85|18.97|16.82|0
1736921700000|2025-01-15 06:15:00|18.98|16.84|18.95|16.8|18.98|16.84|18.93|16.79|0
1736922000000|2025-01-15 06:20:00|18.93|16.79|18.88|16.75|18.93|16.79|18.87|16.73|0
1736922300000|2025-01-15 06:25:00|18.87|16.74|18.86|16.73|18.87|16.74|18.86|16.73|0
1736922600000|2025-01-15 06:30:00|18.85|16.71|18.85|16.71|18.88|16.74|18.85|16.71|0
1736922900000|2025-01-15 06:35:00|18.86|16.73|18.83|16.7|18.86|16.73|18.81|16.68|0
1736923200000|2025-01-15 06:40:00|18.84|16.71|18.81|16.68|18.86|16.72|18.79|16.67|0
1736923500000|2025-01-15 06:45:00|18.79|16.67|18.82|16.69|18.84|16.71|18.79|16.67|0
1736923800000|2025-01-15 06:50:00|18.81|16.68|18.82|16.69|18.82|16.69|18.79|16.66|0
1736924100000|2025-01-15 06:55:00|18.84|16.71|18.84|16.7|18.87|16.73|18.82|16.69|0
1736924400000|2025-01-15 07:00:00|18.82|16.69|18.77|16.64|18.82|16.69|18.75|16.63|0
1736924700000|2025-01-15 07:05:00|18.78|16.66|18.77|16.65|18.81|16.68|18.76|16.64|0
1736925000000|2025-01-15 07:10:00|18.76|16.64|18.75|16.63|18.78|16.66|18.75|16.63|0
1736925300000|2025-01-15 07:15:00|18.76|16.64|18.75|16.62|18.76|16.64|18.73|16.61|0
1736925600000|2025-01-15 07:20:00|18.76|16.64|18.94|16.79|18.94|16.79|18.74|16.62|0
1736925900000|2025-01-15 07:25:00|18.92|16.78|18.9|16.76|18.93|16.79|18.89|16.75|0
1736926200000|2025-01-15 07:30:00|18.88|16.75|18.9|16.76|18.92|16.77|18.88|16.74|0
1736926500000|2025-01-15 07:35:00|18.89|16.75|18.94|16.8|18.96|16.81|18.89|16.75|0
1736926800000|2025-01-15 07:40:00|18.95|16.81|19.07|16.91|19.11|16.94|18.94|16.8|0
1736927100000|2025-01-15 07:45:00|19.09|16.93|19.07|16.91|19.09|16.93|19.04|16.88|0
1736927400000|2025-01-15 07:50:00|19.06|16.9|19.02|16.87|19.07|16.91|19.02|16.87|0
1736927700000|2025-01-15 07:55:00|18.97|16.82|19.02|16.86|19.03|16.88|18.97|16.82|0
1736928000000|2025-01-15 08:00:00|18.98|16.84|19.1|16.93|19.33|17.14|18.98|16.84|0
1736928300000|2025-01-15 08:05:00|19.08|16.92|19.05|16.89|19.11|16.95|19.01|16.86|0
1736928600000|2025-01-15 08:10:00|19.01|16.86|19.04|16.89|19.09|16.93|18.96|16.82|0
1736928900000|2025-01-15 08:15:00|19.08|16.92|19.16|16.99|19.24|17.06|19.06|16.9|0
1736929200000|2025-01-15 08:20:00|19.18|17.01|19.08|16.92|19.2|17.03|19.04|16.89|0
1736929500000|2025-01-15 08:25:00|19.07|16.91|18.96|16.81|19.07|16.91|18.91|16.77|0
1736929800000|2025-01-15 08:30:00|18.97|16.82|18.95|16.81|19|16.85|18.9|16.76|0
1736930100000|2025-01-15 08:35:00|18.97|16.82|18.93|16.79|18.97|16.82|18.9|16.76|0
1736930400000|2025-01-15 08:40:00|18.92|16.78|18.85|16.72|18.95|16.81|18.85|16.72|0
1736930700000|2025-01-15 08:45:00|18.86|16.73|18.87|16.73|18.88|16.75|18.82|16.69|0
1736931000000|2025-01-15 08:50:00|18.86|16.72|18.96|16.81|18.98|16.83|18.85|16.72|0
1736931300000|2025-01-15 08:55:00|18.98|16.83|19.01|16.86|19.06|16.9|18.94|16.8|0
1736931600000|2025-01-15 09:00:00|19.02|16.87|18.92|16.78|19.09|16.93|18.89|16.75|0
1736931900000|2025-01-15 09:05:00|18.91|16.77|18.87|16.74|18.96|16.81|18.87|16.74|0
1736932200000|2025-01-15 09:10:00|18.89|16.75|18.89|16.75|18.91|16.76|18.84|16.71|0
1736932500000|2025-01-15 09:15:00|18.9|16.76|18.9|16.76|18.92|16.78|18.87|16.73|0
1736932800000|2025-01-15 09:20:00|18.88|16.75|18.91|16.77|19.01|16.86|18.87|16.73|0
1736933100000|2025-01-15 09:25:00|18.9|16.76|18.86|16.73|18.98|16.83|18.86|16.73|0
1736933400000|2025-01-15 09:30:00|18.85|16.71|18.86|16.73|18.86|16.73|18.81|16.68|0
1736933700000|2025-01-15 09:35:00|18.87|16.74|18.71|16.6|18.88|16.74|18.68|16.57|0
1736934000000|2025-01-15 09:40:00|18.72|16.61|18.58|16.48|18.79|16.67|18.55|16.45|0
1736934300000|2025-01-15 09:45:00|18.61|16.5|18.61|16.51|18.65|16.54|18.5|16.41|0
1736934600000|2025-01-15 09:50:00|18.65|16.54|18.69|16.58|18.77|16.65|18.65|16.54|0
1736934900000|2025-01-15 09:55:00|18.68|16.57|18.57|16.47|18.86|16.72|18.54|16.44|0
1736935200000|2025-01-15 10:00:00|18.56|16.46|18.56|16.45|18.58|16.48|18.52|16.43|0
1736935500000|2025-01-15 10:05:00|18.55|16.44|18.58|16.48|18.62|16.51|18.52|16.43|0
1736935800000|2025-01-15 10:10:00|18.6|16.5|18.65|16.54|18.65|16.54|18.53|16.43|0
1736936100000|2025-01-15 10:15:00|18.66|16.55|18.79|16.66|18.88|16.74|18.63|16.52|0
1736936400000|2025-01-15 10:20:00|18.81|16.68|18.66|16.55|18.85|16.72|18.66|16.55|0
1736936700000|2025-01-15 10:25:00|18.67|16.53|18.53|16.43|18.67|16.55|18.47|16.37|0
1736937000000|2025-01-15 10:30:00|18.54|16.44|18.45|16.36|18.54|16.44|18.41|16.33|0
1736937300000|2025-01-15 10:35:00|18.46|16.37|18.44|16.35|18.46|16.37|18.37|16.29|0
1736937600000|2025-01-15 10:40:00|18.43|16.34|18.24|16.17|18.44|16.36|18.22|16.16|0
1736937900000|2025-01-15 10:45:00|18.22|16.16|18.22|16.16|18.25|16.19|18.14|16.09|0
1736938200000|2025-01-15 10:50:00|18.21|16.15|18.22|16.16|18.24|16.17|18.19|16.13|0
1736938500000|2025-01-15 10:55:00|18.2|16.14|18.18|16.13|18.27|16.2|18.17|16.11|0
1736938800000|2025-01-15 11:00:00|18.17|16.11|18.15|16.1|18.19|16.13|18.14|16.08|0
1736939100000|2025-01-15 11:05:00|18.14|16.09|18.12|16.07|18.18|16.12|18.12|16.07|0
1736939400000|2025-01-15 11:10:00|18.13|16.08|18.11|16.06|18.16|16.11|18.1|16.05|0
1736939700000|2025-01-15 11:15:00|18.1|16.05|18.14|16.09|18.15|16.1|18.1|16.05|0
1736940000000|2025-01-15 11:20:00|18.18|16.12|18.16|16.1|18.21|16.15|18.14|16.09|0
1736940300000|2025-01-15 11:25:00|18.14|16.09|18.16|16.1|18.17|16.12|18.09|16.05|0
1736940600000|2025-01-15 11:30:00|18.14|16.09|18.03|15.99|18.16|16.1|18.03|15.99|0
1736940900000|2025-01-15 11:35:00|18.01|15.97|18.03|15.99|18.07|16.02|17.87|15.85|0
1736941200000|2025-01-15 11:40:00|18.02|15.98|17.94|15.91|18.03|15.99|17.94|15.91|0
1736941500000|2025-01-15 11:45:00|17.95|15.92|17.77|15.76|18.03|15.99|17.72|15.72|0
1736941800000|2025-01-15 11:50:00|17.79|15.78|17.7|15.7|17.91|15.88|17.67|15.67|0
1736942100000|2025-01-15 11:55:00|17.69|15.69|17.69|15.68|17.69|15.69|17.49|15.51|0
1736942400000|2025-01-15 12:00:00|17.7|15.7|17.69|15.69|17.78|15.77|17.56|15.58|0
1736942700000|2025-01-15 12:05:00|17.68|15.68|17.56|15.57|17.68|15.68|17.55|15.56|0
1736943000000|2025-01-15 12:10:00|17.55|15.56|17.39|15.43|17.93|15.9|17.37|15.4|0
1736943300000|2025-01-15 12:15:00|17.41|15.44|17.38|15.41|17.44|15.47|17.36|15.4|0
1736943600000|2025-01-15 12:20:00|17.39|15.42|17.57|15.58|17.65|15.65|17.39|15.42|0
1736943900000|2025-01-15 12:25:00|17.63|15.64|17.66|15.66|17.68|15.68|17.54|15.56|0
1736944200000|2025-01-15 12:30:00|17.68|15.68|17.63|15.63|17.75|15.74|17.61|15.62|0
1736944500000|2025-01-15 12:35:00|17.61|15.62|17.5|15.52|17.67|15.67|17.49|15.51|0
1736944800000|2025-01-15 12:40:00|17.49|15.51|17.41|15.44|17.51|15.52|17.4|15.43|0
1736945100000|2025-01-15 12:45:00|17.43|15.45|17.47|15.49|17.49|15.51|17.34|15.37|0
1736945400000|2025-01-15 12:50:00|17.44|15.47|17.51|15.53|17.53|15.55|17.44|15.47|0
1736945700000|2025-01-15 12:55:00|17.55|15.56|17.53|15.54|17.67|15.67|17.53|15.54|0
1736946000000|2025-01-15 13:00:00|17.54|15.56|17.26|15.31|17.54|15.56|17.26|15.31|0
1736946300000|2025-01-15 13:05:00|17.28|15.32|17.3|15.34|17.36|15.39|17.19|15.25|0
1736946600000|2025-01-15 13:10:00|17.31|15.35|17.37|15.4|17.4|15.43|17.25|15.3|0
1736946900000|2025-01-15 13:15:00|17.32|15.36|17.4|15.43|17.46|15.48|17.32|15.36|0
1736947200000|2025-01-15 13:20:00|17.41|15.44|17.19|15.24|17.44|15.47|17.17|15.23|0
1736947500000|2025-01-15 13:25:00|17.18|15.23|17.84|14.76|17.93|15.33|17.17|14.64|0
1736947800000|2025-01-15 13:30:00|16.29|13.21|14.26|11.18|17.13|14.05|14.26|11.18|0
1736948100000|2025-01-15 13:35:00|14.22|11.14|14.3|11.22|15|11.92|14.11|11.03|0
1736948400000|2025-01-15 13:40:00|14.29|11.21|13.94|11.3|14.57|11.49|13.88|11.01|0
1736948700000|2025-01-15 13:45:00|13.96|11.32|13.85|11.21|13.96|11.32|13.61|10.97|0
1736949000000|2025-01-15 13:50:00|13.89|11.25|13.97|11.33|14.01|11.37|13.82|11.18|0
1736949300000|2025-01-15 13:55:00|13.98|11.34|13.99|11.35|14.13|11.49|13.93|11.29|0
1736949600000|2025-01-15 14:00:00|14|11.36|13.8|11.16|14|11.36|13.78|11.14|0
1736949900000|2025-01-15 14:05:00|13.83|11.19|14.17|11.53|14.17|11.53|13.83|11.19|0
1736950200000|2025-01-15 14:10:00|14.18|11.54|13.73|12.17|14.35|12.22|13.69|11.52|0
1736950500000|2025-01-15 14:15:00|13.75|12.19|13.81|12.25|13.81|12.25|13.73|12.18|0
1736950800000|2025-01-15 14:20:00|13.8|12.24|13.57|12.04|13.87|12.3|13.29|11.79|0
1736951100000|2025-01-15 14:25:00|13.56|12.02|13.54|12.01|13.64|12.1|13.41|11.9|0
1736951400000|2025-01-15 14:30:00|13.41|11.89|13.16|11.66|13.8|12.24|13.12|11.62|0
1736951700000|2025-01-15 14:35:00|13.15|11.65|13.4|11.88|13.85|12.28|13.08|11.58|0
1736952000000|2025-01-15 14:40:00|13.36|11.85|12.9|11.4|13.36|11.85|12.9|11.4|0
1736952300000|2025-01-15 14:45:00|12.87|11.37|12.45|10.95|13.16|11.66|12.44|10.94|0
1736952600000|2025-01-15 14:50:00|12.46|10.96|12.75|11.25|12.82|11.32|12.46|10.96|0
1736952900000|2025-01-15 14:55:00|12.77|11.27|12.55|11.05|12.92|11.42|12.45|10.95|0
1736953200000|2025-01-15 15:00:00|12.56|11.06|12.43|10.93|12.56|11.06|12.31|10.81|0
1736953500000|2025-01-15 15:05:00|12.4|10.9|12.45|10.95|12.67|11.17|12.34|10.84|0
1736953800000|2025-01-15 15:10:00|12.44|10.94|12.36|10.86|12.47|10.97|12.21|10.71|0
1736954100000|2025-01-15 15:15:00|12.38|10.88|12.11|10.61|12.39|10.89|12.08|10.58|0
1736954400000|2025-01-15 15:20:00|12.12|10.62|12.24|10.74|12.32|10.82|12.12|10.62|0
1736954700000|2025-01-15 15:25:00|12.25|10.75|12.44|10.94|12.96|11.46|12.24|10.74|0
1736955000000|2025-01-15 15:30:00|12.43|10.93|12.5|11|12.69|11.19|12.36|10.86|0
1736955300000|2025-01-15 15:35:00|12.56|11.06|12.7|11.2|12.87|11.37|12.48|10.98|0
1736955600000|2025-01-15 15:40:00|12.5|11|12.52|11.02|12.6|11.1|12.33|10.83|0
1736955900000|2025-01-15 15:45:00|12.54|11.04|12.69|11.19|12.75|11.25|12.43|10.93|0
1736956200000|2025-01-15 15:50:00|12.68|11.18|12.5|11|12.79|11.29|12.44|10.94|0
1736956500000|2025-01-15 15:55:00|12.51|11.01|12.76|11.26|12.76|11.26|12.4|10.9|0
1736956800000|2025-01-15 16:00:00|12.74|11.24|12.53|11.03|12.74|11.24|12.42|10.92|0
1736957100000|2025-01-15 16:05:00|12.49|10.99|12.69|11.19|12.84|11.34|12.41|10.91|0
1736957400000|2025-01-15 16:10:00|12.67|11.17|12.59|11.09|12.77|11.27|12.53|11.03|0
1736957700000|2025-01-15 16:15:00|12.6|11.1|12.78|11.28|12.92|11.42|12.57|11.07|0
1736958000000|2025-01-15 16:20:00|12.76|11.26|12.67|11.17|12.97|11.47|12.49|10.99|0
1736958300000|2025-01-15 16:25:00|12.7|11.2|12.82|11.32|12.84|11.34|12.68|11.18|0
1736958600000|2025-01-15 16:30:00|12.88|11.38|13.27|11.77|13.34|11.83|12.42|10.92|0
1736958900000|2025-01-15 16:35:00|13.29|11.78|13.08|11.58|13.29|11.78|12.91|11.41|0
1736959200000|2025-01-15 16:40:00|13.07|11.57|13.29|11.79|13.31|11.8|12.99|11.49|0
1736959500000|2025-01-15 16:45:00|13.28|11.78|13.2|11.7|13.32|11.81|13.18|11.68|0
1736959800000|2025-01-15 16:50:00|13.22|11.72|13.27|11.77|13.44|11.92|13.17|11.67|0
1736960100000|2025-01-15 16:55:00|13.3|11.8|13.2|11.7|13.35|11.84|13.14|11.64|0
1736960400000|2025-01-15 17:00:00|13.21|11.71|13.02|11.52|13.25|11.75|12.96|11.46|0
1736960700000|2025-01-15 17:05:00|13.04|11.54|13.09|11.59|13.23|11.73|12.77|11.27|0
1736961000000|2025-01-15 17:10:00|13.08|11.58|13.07|11.57|13.12|11.62|12.97|11.47|0
1736961300000|2025-01-15 17:15:00|13.03|11.53|13.17|11.67|13.18|11.68|12.89|11.39|0
1736961600000|2025-01-15 17:20:00|13.14|11.64|13.18|11.68|13.26|11.76|13.01|11.51|0
1736961900000|2025-01-15 17:25:00|13.15|11.65|12.76|11.26|13.17|11.67|12.76|11.26|0
1736962200000|2025-01-15 17:30:00|12.77|11.27|12.62|11.12|12.77|11.27|12.58|11.08|0
1736962500000|2025-01-15 17:35:00|12.6|11.1|12.47|10.97|12.66|11.16|12.46|10.96|0
1736962800000|2025-01-15 17:40:00|12.48|10.98|12.43|10.93|12.5|11|12.4|10.9|0
1736963100000|2025-01-15 17:45:00|12.42|10.92|12.61|11.11|12.81|11.31|12.39|10.89|0
1736963400000|2025-01-15 17:50:00|12.6|11.1|12.71|11.21|12.87|11.37|12.6|11.1|0
1736963700000|2025-01-15 17:55:00|12.75|11.25|12.97|11.47|13|11.5|12.72|11.22|0
1736964000000|2025-01-15 18:00:00|12.96|11.46|12.66|11.16|12.96|11.46|12.64|11.14|0
1736964300000|2025-01-15 18:05:00|12.65|11.15|12.77|11.27|12.79|11.29|12.58|11.08|0
1736964600000|2025-01-15 18:10:00|12.76|11.26|12.67|11.17|12.77|11.27|12.65|11.15|0
1736964900000|2025-01-15 18:15:00|12.66|11.16|12.53|11.03|12.68|11.18|12.51|11.01|0
1736965200000|2025-01-15 18:20:00|12.51|11.01|12.5|11|12.53|11.03|12.47|10.97|0
1736965500000|2025-01-15 18:25:00|12.51|11.01|12.38|10.88|12.55|11.05|12.38|10.88|0
1736965800000|2025-01-15 18:30:00|12.39|10.89|12.38|10.88|12.4|10.9|12.28|10.78|0
1736966100000|2025-01-15 18:35:00|12.37|10.87|12.41|10.91|12.5|11|12.37|10.87|0
1736966400000|2025-01-15 18:40:00|12.4|10.9|12.33|10.83|12.45|10.95|12.3|10.8|0
1736966700000|2025-01-15 18:45:00|12.32|10.82|12.32|10.82|12.37|10.87|12.26|10.76|0
1736967000000|2025-01-15 18:50:00|12.31|10.81|12.18|10.68|12.46|10.96|12.17|10.67|0
1736967300000|2025-01-15 18:55:00|12.17|10.67|12.23|10.73|12.26|10.76|12.17|10.67|0
1736967600000|2025-01-15 19:00:00|12.22|10.72|12.15|10.65|12.25|10.75|12.12|10.62|0
1736967900000|2025-01-15 19:05:00|12.16|10.66|12.18|10.68|12.2|10.7|12.12|10.62|0
1736968200000|2025-01-15 19:10:00|12.19|10.69|12.01|10.51|12.2|10.7|11.98|10.48|0
1736968500000|2025-01-15 19:15:00|12.02|10.52|12.04|10.54|12.07|10.57|11.97|10.47|0
1736968800000|2025-01-15 19:20:00|12.05|10.55|12.11|10.61|12.13|10.63|11.98|10.48|0
1736969100000|2025-01-15 19:25:00|12.1|10.6|11.86|10.36|12.12|10.62|11.85|10.35|0
1736969400000|2025-01-15 19:30:00|11.85|10.35|11.82|10.32|11.87|10.37|11.75|10.25|0
1736969700000|2025-01-15 19:35:00|11.81|10.31|11.66|10.16|11.82|10.32|11.63|10.13|0
1736970000000|2025-01-15 19:40:00|11.65|10.15|11.84|10.34|11.86|10.36|11.61|10.11|0
1736970300000|2025-01-15 19:45:00|11.85|10.35|11.8|10.3|11.88|10.38|11.73|10.23|0
1736970600000|2025-01-15 19:50:00|11.79|10.29|11.69|10.19|11.88|10.38|11.68|10.18|0
1736970900000|2025-01-15 19:55:00|11.7|10.2|11.73|10.23|11.78|10.28|11.69|10.19|0
1736971200000|2025-01-15 20:00:00|11.71|10.21|11.74|10.24|11.76|10.26|11.65|10.15|0
1736971500000|2025-01-15 20:05:00|11.73|10.23|11.36|9.86|11.75|10.25|11.31|9.81|0
1736971800000|2025-01-15 20:10:00|11.35|9.85|11.27|9.77|11.35|9.85|11.25|9.75|0
1736972100000|2025-01-15 20:15:00|11.28|9.78|11.32|9.82|11.35|9.85|11.27|9.77|0
1736972400000|2025-01-15 20:20:00|11.31|9.81|11.5|10|11.75|10.25|11.27|9.77|0
1736972700000|2025-01-15 20:25:00|11.51|10.01|11.54|10.04|11.55|10.05|11.44|9.94|0
1736973000000|2025-01-15 20:30:00|11.56|10.06|11.49|9.99|11.63|10.13|11.48|9.98|0
1736973300000|2025-01-15 20:35:00|11.51|10.01|11.66|10.16|11.72|10.22|11.49|9.99|0
1736973600000|2025-01-15 20:40:00|11.68|10.18|11.67|10.17|11.79|10.29|11.62|10.12|0
1736973900000|2025-01-15 20:45:00|11.65|10.15|11.69|10.19|11.73|10.23|11.56|10.06|0
1736974200000|2025-01-15 20:50:00|11.68|10.18|11.85|10.35|11.86|10.36|11.68|10.18|0
1736974500000|2025-01-15 20:55:00|11.75|10.25|11.95|10.45|11.95|10.45|11.75|10.25|0
1736974800000|2025-01-15 21:00:00|11.93|10.43|11.98|10.48|11.98|10.48|11.81|10.31|0
1736975100000|2025-01-15 21:05:00|11.96|10.46|11.98|10.48|12.01|10.51|11.91|10.41|0
1736975400000|2025-01-15 21:10:00|11.99|10.49|12.02|10.52|12.02|10.52|11.97|10.47|0
1736975700000|2025-01-15 21:15:00|12.03|10.53|12.1|10.3|12.17|10.53|12.03|10.25|0
1736976000000|2025-01-15 21:20:00|12.12|10.32|12.1|10.3|12.13|10.33|12.09|10.29|0
1736976300000|2025-01-15 21:25:00|12.11|10.31|12.1|10.3|12.11|10.31|12.07|10.27|0
1736976600000|2025-01-15 21:30:00|12.11|10.31|12.12|10.32|12.15|10.35|12.1|10.3|0
1736976900000|2025-01-15 21:35:00|12.13|10.33|12.13|10.33|12.21|10.41|12.13|10.33|0
1736977200000|2025-01-15 21:40:00|12.14|10.34|12.16|10.36|12.16|10.36|12.13|10.33|0
1736977500000|2025-01-15 21:45:00|12.17|10.37|12.15|10.35|12.2|10.4|12.15|10.35|0
1736977800000|2025-01-15 21:50:00|12.16|10.36|12.15|10.35|12.16|10.36|12.12|10.32|0
1736978100000|2025-01-15 21:55:00|12.16|10.36|12.11|10.31|12.16|10.36|12.11|10.31|0
1736978400000|2025-01-15 22:00:00|12.1|10.3|12.09|10.29|12.13|10.33|12.09|10.29|0
1736978700000|2025-01-15 22:05:00|12.1|10.3|12.12|10.32|12.12|10.32|12.1|10.3|0
1736979000000|2025-01-15 22:10:00|12.11|10.31|12.13|10.33|12.13|10.33|12.11|10.31|0
1736979300000|2025-01-15 22:15:00|12.14|10.34|12.12|10.32|12.15|10.35|12.12|10.32|0
1736979600000|2025-01-15 22:20:00|12.11|10.31|12.12|10.32|12.12|10.32|12.11|10.31|0
1736979900000|2025-01-15 22:25:00|12.11|10.31|12.07|10.27|12.11|10.31|12.07|10.27|0
1736980200000|2025-01-15 22:30:00|12.08|10.28|12.08|10.28|12.08|10.28|12.08|10.28|0
1736980500000|2025-01-15 22:35:00|12.07|10.27|12.07|10.27|12.08|10.28|12.07|10.27|0
1736980800000|2025-01-15 22:40:00|12.06|10.26|12.02|10.22|12.06|10.26|12.02|10.22|0
1736981100000|2025-01-15 22:45:00|12|10.2|12|10.2|12|10.2|12|10.2|0
1736981400000|2025-01-15 22:50:00|12.01|10.21|12.02|10.22|12.02|10.22|12|10.2|0
1736981700000|2025-01-15 22:55:00|12.01|10.21|12.03|10.23|12.03|10.23|12|10.2|0
1736982000000|2025-01-15 23:00:00|12.02|10.22|11.99|10.19|12.13|10.33|11.98|10.18|0
1736982300000|2025-01-15 23:05:00|11.98|10.18|11.93|10.13|12|10.2|11.89|10.09|0
1736982600000|2025-01-15 23:10:00|11.94|10.14|11.96|10.16|11.97|10.17|11.91|10.11|0
1736982900000|2025-01-15 23:15:00|11.97|10.17|11.93|10.13|11.98|10.18|11.91|10.11|0
1736983200000|2025-01-15 23:20:00|11.92|10.12|11.86|10.06|11.93|10.13|11.85|10.05|0
1736983500000|2025-01-15 23:25:00|11.85|10.05|11.86|10.06|11.87|10.07|11.85|10.05|0
1736983800000|2025-01-15 23:30:00|11.84|10.04|11.84|10.04|11.85|10.05|11.77|9.97|0
1736984100000|2025-01-15 23:35:00|11.83|10.03|11.8|10|11.83|10.03|11.8|10|0
1736984400000|2025-01-15 23:40:00|11.81|10.01|11.78|9.98|11.82|10.02|11.78|9.98|0
1736984700000|2025-01-15 23:45:00|11.79|9.99|11.83|10.03|11.85|10.05|11.79|9.99|0
1736985000000|2025-01-15 23:50:00|11.84|10.04|11.83|10.03|11.87|10.07|11.83|10.03|0
1736985300000|2025-01-15 23:55:00|11.82|10.02|11.8|10|11.85|10.05|11.8|10|0
1736985600000|2025-01-16 00:00:00|11.79|9.99|11.82|10.02|11.84|10.04|11.76|9.96|0
1736985900000|2025-01-16 00:05:00|11.81|10.01|11.78|9.98|11.83|10.03|11.78|9.98|0
1736986200000|2025-01-16 00:10:00|11.77|9.97|11.72|9.92|11.77|9.97|11.72|9.92|0
1736986500000|2025-01-16 00:15:00|11.73|9.93|11.7|9.9|11.73|9.93|11.69|9.89|0
1736986800000|2025-01-16 00:20:00|11.71|9.91|11.63|9.83|11.72|9.92|11.63|9.83|0
1736987100000|2025-01-16 00:25:00|11.62|9.82|11.59|9.79|11.63|9.83|11.53|9.73|0
1736987400000|2025-01-16 00:30:00|11.61|9.81|11.6|9.8|11.64|9.84|11.56|9.76|0
1736987700000|2025-01-16 00:35:00|11.61|9.81|11.6|9.8|11.63|9.83|11.58|9.78|0
1736988000000|2025-01-16 00:40:00|11.58|9.78|11.57|9.77|11.59|9.79|11.56|9.76|0
1736988300000|2025-01-16 00:45:00|11.58|9.78|11.63|9.83|11.63|9.83|11.56|9.76|0
1736988600000|2025-01-16 00:50:00|11.64|9.84|11.7|9.9|11.75|9.95|11.62|9.82|0
1736988900000|2025-01-16 00:55:00|11.71|9.91|11.64|9.84|11.71|9.91|11.61|9.81|0
1736989200000|2025-01-16 01:00:00|11.65|9.85|11.74|9.94|11.78|9.98|11.65|9.85|0
1736989500000|2025-01-16 01:05:00|11.75|9.95|11.72|9.92|11.76|9.96|11.72|9.92|0
1736989800000|2025-01-16 01:10:00|11.71|9.91|11.81|10.01|11.83|10.03|11.71|9.91|0
1736990100000|2025-01-16 01:15:00|11.82|10.02|11.63|9.83|11.85|10.05|11.45|9.65|0
1736990400000|2025-01-16 01:20:00|11.62|9.82|11.64|9.84|11.65|9.85|11.6|9.8|0
1736990700000|2025-01-16 01:25:00|11.63|9.83|11.61|9.81|11.63|9.83|11.6|9.8|0
1736991000000|2025-01-16 01:30:00|11.46|9.96|11.37|9.87|11.47|9.97|11.33|9.83|0
1736991300000|2025-01-16 01:35:00|11.38|9.88|11.33|9.83|11.44|9.94|11.32|9.82|0
1736991600000|2025-01-16 01:40:00|11.36|9.86|11.31|9.81|11.37|9.87|11.31|9.81|0
1736991900000|2025-01-16 01:45:00|11.32|9.82|11.34|9.84|11.36|9.86|11.3|9.8|0
1736992200000|2025-01-16 01:50:00|11.35|9.85|11.46|9.96|11.46|9.96|11.35|9.85|0
1736992500000|2025-01-16 01:55:00|11.45|9.95|11.52|10.02|11.53|10.03|11.45|9.95|0
1736992800000|2025-01-16 02:00:00|11.51|10.01|11.55|10.05|11.55|10.05|11.48|9.98|0
1736993100000|2025-01-16 02:05:00|11.53|10.03|11.52|10.02|11.55|10.05|11.51|10.01|0
1736993400000|2025-01-16 02:10:00|11.51|10.01|11.51|10.01|11.51|10.01|11.48|9.98|0
1736993700000|2025-01-16 02:15:00|11.52|10.02|11.53|10.03|11.55|10.05|11.49|9.99|0
1736994000000|2025-01-16 02:20:00|11.52|10.02|11.58|10.08|11.63|10.13|11.52|10.02|0
1736994300000|2025-01-16 02:25:00|11.59|10.09|11.61|10.11|11.63|10.13|11.58|10.08|0
1736994600000|2025-01-16 02:30:00|11.6|10.1|11.55|10.05|11.62|10.12|11.54|10.04|0
1736994900000|2025-01-16 02:35:00|11.56|10.06|11.53|10.03|11.57|10.07|11.52|10.02|0
1736995200000|2025-01-16 02:40:00|11.52|10.02|11.51|10.01|11.53|10.03|11.5|10|0
1736995500000|2025-01-16 02:45:00|11.52|10.02|11.51|10.01|11.54|10.04|11.5|10|0
1736995800000|2025-01-16 02:50:00|11.52|10.02|11.5|10|11.53|10.03|11.49|9.99|0
1736996100000|2025-01-16 02:55:00|11.51|10.01|11.5|10|11.52|10.02|11.49|9.99|0
1736996400000|2025-01-16 03:00:00|11.51|10.01|11.49|9.99|11.52|10.02|11.49|9.99|0
1736996700000|2025-01-16 03:05:00|11.48|9.98|11.41|9.91|11.48|9.98|11.4|9.9|0
1736997000000|2025-01-16 03:10:00|11.4|9.9|11.38|9.88|11.42|9.92|11.36|9.86|0
1736997300000|2025-01-16 03:15:00|11.39|9.89|11.42|9.92|11.45|9.95|11.39|9.89|0
1736997600000|2025-01-16 03:20:00|11.43|9.93|11.45|9.95|11.45|9.95|11.39|9.89|0
1736997900000|2025-01-16 03:25:00|11.44|9.94|11.46|9.96|11.48|9.98|11.44|9.94|0
1736998200000|2025-01-16 03:30:00|11.47|9.97|11.45|9.95|11.47|9.97|11.43|9.93|0
1736998500000|2025-01-16 03:35:00|11.44|9.94|11.45|9.95|11.48|9.98|11.44|9.94|0
1736998800000|2025-01-16 03:40:00|11.46|9.96|11.46|9.96|11.49|9.99|11.45|9.95|0
1736999100000|2025-01-16 03:45:00|11.45|9.95|11.53|10.03|11.53|10.03|11.45|9.95|0
1736999400000|2025-01-16 03:50:00|11.52|10.02|11.47|9.97|11.54|10.04|11.47|9.97|0
1736999700000|2025-01-16 03:55:00|11.48|9.98|11.48|9.98|11.5|10|11.46|9.96|0
1737000000000|2025-01-16 04:00:00|11.49|9.99|11.47|9.97|11.5|10|11.45|9.95|0
1737000300000|2025-01-16 04:05:00|11.46|9.96|11.45|9.95|11.48|9.98|11.44|9.94|0
1737000600000|2025-01-16 04:10:00|11.44|9.94|11.43|9.93|11.44|9.94|11.42|9.92|0
1737000900000|2025-01-16 04:15:00|11.44|9.94|11.44|9.94|11.46|9.96|11.44|9.94|0
1737001200000|2025-01-16 04:20:00|11.45|9.95|11.44|9.94|11.46|9.96|11.44|9.94|0
1737001500000|2025-01-16 04:25:00|11.45|9.95|11.47|9.97|11.48|9.98|11.44|9.94|0
1737001800000|2025-01-16 04:30:00|11.46|9.96|11.5|10|11.51|10.01|11.46|9.96|0
1737002100000|2025-01-16 04:35:00|11.49|9.99|11.52|10.02|11.52|10.02|11.48|9.98|0
1737002400000|2025-01-16 04:40:00|11.51|10.01|11.49|9.99|11.52|10.02|11.49|9.99|0
1737002700000|2025-01-16 04:45:00|11.48|9.98|11.52|10.02|11.54|10.04|11.48|9.98|0
1737003000000|2025-01-16 04:50:00|11.53|10.03|11.49|9.99|11.53|10.03|11.48|9.98|0
1737003300000|2025-01-16 04:55:00|11.48|9.98|11.5|10|11.51|10.01|11.48|9.98|0
1737003600000|2025-01-16 05:00:00|11.51|10.01|11.53|10.03|11.55|10.05|11.49|9.99|0
1737003900000|2025-01-16 05:05:00|11.54|10.04|11.54|10.04|11.58|10.08|11.53|10.03|0
1737004200000|2025-01-16 05:10:00|11.55|10.05|11.57|10.07|11.57|10.07|11.52|10.02|0
1737004500000|2025-01-16 05:15:00|11.58|10.08|11.59|10.09|11.63|10.13|11.58|10.08|0
1737004800000|2025-01-16 05:20:00|11.6|10.1|11.6|10.1|11.61|10.11|11.58|10.08|0
1737005100000|2025-01-16 05:25:00|11.61|10.11|11.61|10.11|11.62|10.12|11.58|10.08|0
1737005400000|2025-01-16 05:30:00|11.6|10.1|11.55|10.05|11.66|10.16|11.55|10.05|0
1737005700000|2025-01-16 05:35:00|11.56|10.06|11.72|10.22|11.78|10.28|11.55|10.05|0
1737006000000|2025-01-16 05:40:00|11.73|10.23|11.67|10.17|11.75|10.25|11.64|10.14|0
1737006300000|2025-01-16 05:45:00|11.66|10.16|11.62|10.12|11.71|10.21|11.61|10.11|0
1737006600000|2025-01-16 05:50:00|11.61|10.11|11.66|10.16|11.66|10.16|11.59|10.09|0
1737006900000|2025-01-16 05:55:00|11.68|10.18|11.68|10.18|11.69|10.19|11.64|10.14|0
1737007200000|2025-01-16 06:00:00|11.67|10.17|11.62|10.12|11.68|10.18|11.62|10.12|0
1737007500000|2025-01-16 06:05:00|11.63|10.13|11.64|10.14|11.75|10.25|11.6|10.1|0
1737007800000|2025-01-16 06:10:00|11.63|10.13|11.41|9.91|11.63|10.13|11.41|9.91|0
1737008100000|2025-01-16 06:15:00|11.42|9.92|11.45|9.95|11.52|10.02|11.41|9.91|0
1737008400000|2025-01-16 06:20:00|11.43|9.93|11.41|9.91|11.45|9.95|11.36|9.86|0
1737008700000|2025-01-16 06:25:00|11.4|9.9|11.3|9.8|11.41|9.91|11.26|9.76|0
1737009000000|2025-01-16 06:30:00|11.29|9.79|11.24|9.74|11.31|9.81|11.23|9.73|0
1737009300000|2025-01-16 06:35:00|11.23|9.73|11.21|9.71|11.26|9.76|11.21|9.71|0
1737009600000|2025-01-16 06:40:00|11.2|9.7|11.25|9.75|11.26|9.76|11.17|9.67|0
1737009900000|2025-01-16 06:45:00|11.26|9.76|11.25|9.75|11.31|9.81|11.23|9.73|0
1737010200000|2025-01-16 06:50:00|11.24|9.74|11.24|9.74|11.27|9.77|11.17|9.67|0
1737010500000|2025-01-16 06:55:00|11.23|9.73|11.21|9.71|11.24|9.74|11.08|9.58|0
1737010800000|2025-01-16 07:00:00|11.2|9.7|11.04|9.54|11.28|9.78|11.01|9.51|0
1737011100000|2025-01-16 07:05:00|11.06|9.56|11.01|9.51|11.1|9.6|11.01|9.51|0
1737011400000|2025-01-16 07:10:00|11|9.5|10.84|9.34|11|9.5|10.81|9.31|0
1737011700000|2025-01-16 07:15:00|10.85|9.35|10.89|9.39|10.91|9.41|10.85|9.35|0
1737012000000|2025-01-16 07:20:00|10.9|9.4|10.9|9.4|10.93|9.43|10.87|9.37|0
1737012300000|2025-01-16 07:25:00|10.93|9.43|10.77|9.27|10.94|9.44|10.76|9.26|0
1737012600000|2025-01-16 07:30:00|10.76|9.26|10.69|9.19|10.78|9.28|10.69|9.19|0
1737012900000|2025-01-16 07:35:00|10.68|9.18|10.63|9.13|10.71|9.21|10.6|9.1|0
1737013200000|2025-01-16 07:40:00|10.61|9.11|10.94|9.44|11.49|9.99|10.61|9.11|0
1737013500000|2025-01-16 07:45:00|10.95|9.45|10.91|9.41|11.02|9.52|10.91|9.41|0
1737013800000|2025-01-16 07:50:00|10.92|9.42|10.94|9.44|10.96|9.46|10.91|9.41|0
1737014100000|2025-01-16 07:55:00|10.95|9.45|10.92|9.42|10.97|9.47|10.89|9.39|0
1737014400000|2025-01-16 08:00:00|10.91|9.41|11.01|9.51|11.04|9.54|10.87|9.37|0
1737014700000|2025-01-16 08:05:00|11.02|9.52|11.11|9.61|11.14|9.64|10.99|9.49|0
1737015000000|2025-01-16 08:10:00|11.12|9.62|11.15|9.65|11.16|9.66|10.96|9.46|0
1737015300000|2025-01-16 08:15:00|11.13|9.63|11.09|9.59|11.17|9.67|11.06|9.56|0
1737015600000|2025-01-16 08:20:00|11.08|9.58|11.15|9.65|11.17|9.67|11.01|9.51|0
1737015900000|2025-01-16 08:25:00|11.14|9.64|11.14|9.64|11.16|9.66|11.07|9.57|0
1737016200000|2025-01-16 08:30:00|11.16|9.66|11.14|9.64|11.25|9.75|11.09|9.59|0
1737016500000|2025-01-16 08:35:00|11.13|9.63|11.02|9.52|11.23|9.73|11.02|9.52|0
1737016800000|2025-01-16 08:40:00|11.03|9.53|11.12|9.62|11.16|9.66|11.03|9.53|0
1737017100000|2025-01-16 08:45:00|11.11|9.61|11.15|9.65|11.17|9.67|11.02|9.52|0
1737017400000|2025-01-16 08:50:00|11.16|9.66|11.15|9.65|11.2|9.7|11.1|9.6|0
1737017700000|2025-01-16 08:55:00|11.16|9.66|11.22|9.72|11.22|9.72|11.11|9.61|0
1737018000000|2025-01-16 09:00:00|11.19|9.69|11.3|9.8|11.34|9.84|11.12|9.62|0
1737018300000|2025-01-16 09:05:00|11.29|9.79|11.25|9.75|11.34|9.84|11.24|9.74|0
1737018600000|2025-01-16 09:10:00|11.24|9.74|11.25|9.75|11.29|9.79|11.22|9.72|0
1737018900000|2025-01-16 09:15:00|11.26|9.76|11.3|9.8|11.32|9.82|11.21|9.71|0
1737019200000|2025-01-16 09:20:00|11.29|9.79|11.28|9.78|11.31|9.81|10.95|9.45|0
1737019500000|2025-01-16 09:25:00|11.26|9.76|11.37|9.87|11.38|9.88|11.22|9.72|0
1737019800000|2025-01-16 09:30:00|11.36|9.86|11.47|9.97|11.52|10.02|11.35|9.85|0
1737020100000|2025-01-16 09:35:00|11.48|9.98|11.45|9.95|11.54|10.04|11.4|9.9|0
1737020400000|2025-01-16 09:40:00|11.46|9.96|11.53|10.03|11.59|10.09|11.45|9.95|0
1737020700000|2025-01-16 09:45:00|11.52|10.02|11.41|9.91|11.53|10.03|11.4|9.9|0
1737021000000|2025-01-16 09:50:00|11.4|9.9|11.36|9.86|11.46|9.96|11.33|9.83|0
1737021300000|2025-01-16 09:55:00|11.35|9.85|11.41|9.91|11.41|9.91|11.33|9.83|0
1737021600000|2025-01-16 10:00:00|11.4|9.9|11.52|10.02|11.54|10.04|11.4|9.9|0
1737021900000|2025-01-16 10:05:00|11.53|10.03|11.57|10.07|11.65|10.15|11.53|10.03|0
1737022200000|2025-01-16 10:10:00|11.56|10.06|11.42|9.92|11.57|10.07|11.4|9.9|0
1737022500000|2025-01-16 10:15:00|11.41|9.91|11.29|9.79|11.47|9.97|11.28|9.78|0
1737022800000|2025-01-16 10:20:00|11.28|9.78|11.2|9.7|11.29|9.79|11.17|9.67|0
1737023100000|2025-01-16 10:25:00|11.19|9.69|11.14|9.64|11.22|9.72|11.13|9.63|0
1737023400000|2025-01-16 10:30:00|11.13|9.63|11.1|9.6|11.16|9.66|11.08|9.58|0
1737023700000|2025-01-16 10:35:00|11.09|9.59|11.11|9.61|11.12|9.62|11.08|9.58|0
1737024000000|2025-01-16 10:40:00|11.12|9.62|11.2|9.7|11.23|9.73|11.11|9.61|0
1737024300000|2025-01-16 10:45:00|11.19|9.69|11.11|9.61|11.21|9.71|11.09|9.59|0
1737024600000|2025-01-16 10:50:00|11.1|9.6|11.1|9.6|11.11|9.61|11.07|9.57|0
1737024900000|2025-01-16 10:55:00|11.14|9.64|11.19|9.69|11.19|9.69|11.08|9.58|0
1737025200000|2025-01-16 11:00:00|11.17|9.67|11.24|9.74|11.29|9.79|11.15|9.65|0
1737025500000|2025-01-16 11:05:00|11.26|9.76|11.2|9.7|11.27|9.77|11.15|9.65|0
1737025800000|2025-01-16 11:10:00|11.21|9.71|11.23|9.73|11.27|9.77|11.18|9.68|0
1737026100000|2025-01-16 11:15:00|11.24|9.74|11.31|9.81|11.34|9.84|11.2|9.7|0
1737026400000|2025-01-16 11:20:00|11.3|9.8|11.3|9.8|11.3|9.8|11.25|9.75|0
1737026700000|2025-01-16 11:25:00|11.29|9.79|11.24|9.74|11.31|9.81|11.23|9.73|0
1737027000000|2025-01-16 11:30:00|11.23|9.73|11.21|9.71|11.28|9.78|11.2|9.7|0
1737027300000|2025-01-16 11:35:00|11.22|9.72|11.34|9.84|11.37|9.87|11.17|9.67|0
1737027600000|2025-01-16 11:40:00|11.35|9.85|11.35|9.85|11.38|9.88|11.3|9.8|0
1737027900000|2025-01-16 11:45:00|11.36|9.86|11.23|9.73|11.36|9.86|11.21|9.71|0
1737028200000|2025-01-16 11:50:00|11.21|9.71|11.16|9.66|11.22|9.72|11.13|9.63|0
1737028500000|2025-01-16 11:55:00|11.17|9.67|11.18|9.68|11.19|9.69|11.1|9.6|0
1737028800000|2025-01-16 12:00:00|11.22|9.72|11.36|9.86|11.43|9.93|11.22|9.72|0
1737029100000|2025-01-16 12:05:00|11.37|9.87|11.42|9.92|11.46|9.96|11.37|9.87|0
1737029400000|2025-01-16 12:10:00|11.42|9.92|11.44|9.94|11.5|10|11.42|9.92|0
1737029700000|2025-01-16 12:15:00|11.43|9.93|11.36|9.86|11.46|9.96|11.24|9.74|0
1737030000000|2025-01-16 12:20:00|11.35|9.85|11.52|10.02|11.52|10.02|11.3|9.8|0
1737030300000|2025-01-16 12:25:00|11.54|10.04|11.45|9.95|11.57|10.07|11.44|9.94|0
1737030600000|2025-01-16 12:30:00|11.44|9.94|11.5|10|11.52|10.02|11.38|9.88|0
1737030900000|2025-01-16 12:35:00|11.49|9.99|11.47|9.97|11.5|10|11.38|9.88|0
1737031200000|2025-01-16 12:40:00|11.48|9.98|11.44|9.94|11.5|10|11.4|9.9|0
1737031500000|2025-01-16 12:45:00|11.43|9.93|11.62|10.12|11.64|10.14|11.42|9.92|0
1737031800000|2025-01-16 12:50:00|11.61|10.11|11.67|10.17|11.69|10.19|11.56|10.06|0
1737032100000|2025-01-16 12:55:00|11.66|10.16|11.79|10.29|11.84|10.34|11.31|9.81|0
1737032400000|2025-01-16 13:00:00|11.8|10.3|11.9|10.4|11.93|10.43|11.77|10.27|0
1737032700000|2025-01-16 13:05:00|11.89|10.39|11.94|10.44|11.94|10.44|11.87|10.37|0
1737033000000|2025-01-16 13:10:00|11.93|10.43|11.82|10.32|11.94|10.44|11.81|10.31|0
1737033300000|2025-01-16 13:15:00|11.81|10.31|11.87|10.37|11.87|10.37|11.74|10.24|0
1737033600000|2025-01-16 13:20:00|11.89|10.39|11.64|10.14|11.91|10.41|11.64|10.14|0
1737033900000|2025-01-16 13:25:00|11.66|10.16|11.7|10.2|11.79|10.29|11.64|10.14|0
1737034200000|2025-01-16 13:30:00|11.55|10.05|11.61|10.11|11.8|10.3|11.49|9.99|0
1737034500000|2025-01-16 13:35:00|11.6|10.1|11.42|9.92|11.7|10.2|11.37|9.87|0
1737034800000|2025-01-16 13:40:00|11.41|9.91|11.58|10.08|11.58|10.08|11.35|9.85|0
1737035100000|2025-01-16 13:45:00|11.59|10.09|11.45|9.95|11.59|10.09|11.41|9.91|0
1737035400000|2025-01-16 13:50:00|11.46|9.96|11.28|9.78|11.47|9.97|11.28|9.78|0
1737035700000|2025-01-16 13:55:00|11.3|9.8|11.33|9.83|11.41|9.91|11.3|9.8|0
1737036000000|2025-01-16 14:00:00|11.35|9.85|11.37|9.87|11.38|9.88|11.29|9.79|0
1737036300000|2025-01-16 14:05:00|11.36|9.86|11.45|9.95|11.47|9.97|11.34|9.84|0
1737036600000|2025-01-16 14:10:00|11.43|9.93|11.3|9.8|11.44|9.94|11.27|9.77|0
1737036900000|2025-01-16 14:15:00|11.29|9.79|11.2|9.7|11.32|9.82|11.2|9.7|0
1737037200000|2025-01-16 14:20:00|11.19|9.69|11.17|9.67|11.23|9.73|11.14|9.64|0
1737037500000|2025-01-16 14:25:00|11.16|9.66|11.13|9.63|11.18|9.68|11.05|9.55|0
1737037800000|2025-01-16 14:30:00|11.14|9.64|11.44|9.94|11.73|10.23|11.1|9.6|0
1737038100000|2025-01-16 14:35:00|11.38|9.88|11.35|9.85|11.52|10.02|11.24|9.74|0
1737038400000|2025-01-16 14:40:00|11.31|9.81|11.35|9.85|11.41|9.91|11.06|9.56|0
1737038700000|2025-01-16 14:45:00|11.3|9.8|11.39|9.89|11.67|10.17|10.99|9.49|0
1737039000000|2025-01-16 14:50:00|11.36|9.86|11.3|9.8|11.42|9.92|11.17|9.67|0
1737039300000|2025-01-16 14:55:00|11.31|9.81|11.51|10.01|11.53|10.03|11.2|9.7|0
1737039600000|2025-01-16 15:00:00|11.59|10.09|11.62|10.12|11.84|10.34|11.46|9.96|0
1737039900000|2025-01-16 15:05:00|11.58|10.08|11.2|9.7|11.58|10.08|11.13|9.63|0
1737040200000|2025-01-16 15:10:00|11.23|9.73|11.57|10.07|11.58|10.08|11.08|9.58|0
1737040500000|2025-01-16 15:15:00|11.6|10.1|11.31|9.81|11.62|10.12|11.28|9.78|0
1737040800000|2025-01-16 15:20:00|11.32|9.82|11.2|9.7|11.45|9.95|11.2|9.7|0
1737041100000|2025-01-16 15:25:00|11.23|9.73|11.45|9.95|11.55|10.05|11.23|9.73|0
1737041400000|2025-01-16 15:30:00|11.48|9.98|11.49|9.99|11.54|10.04|11.18|9.68|0
1737041700000|2025-01-16 15:35:00|11.47|9.97|11.21|9.71|11.64|10.14|11.13|9.63|0
1737042000000|2025-01-16 15:40:00|11.19|9.69|11.38|9.88|11.61|10.11|11.15|9.65|0
1737042300000|2025-01-16 15:45:00|11.41|9.91|11.41|9.91|11.58|10.08|11.31|9.81|0
1737042600000|2025-01-16 15:50:00|11.37|9.87|11.38|9.88|11.38|9.88|11.22|9.72|0
1737042900000|2025-01-16 15:55:00|11.36|9.86|10.97|9.47|11.36|9.86|10.97|9.47|0
1737043200000|2025-01-16 16:00:00|11|9.5|10.78|9.28|11.02|9.52|10.76|9.26|0
1737043500000|2025-01-16 16:05:00|10.82|9.32|10.66|9.16|10.98|9.48|10.63|9.13|0
1737043800000|2025-01-16 16:10:00|10.68|9.18|10.96|9.46|10.97|9.47|10.67|9.17|0
1737044100000|2025-01-16 16:15:00|10.97|9.47|11.16|9.66|11.41|9.91|10.87|9.37|0
1737044400000|2025-01-16 16:20:00|11.17|9.67|11.2|9.7|11.45|9.95|11.1|9.6|0
1737044700000|2025-01-16 16:25:00|11.21|9.71|11.06|9.56|11.25|9.75|11|9.5|0
1737045000000|2025-01-16 16:30:00|11.07|9.57|11.14|9.64|11.14|9.64|11|9.5|0
1737045300000|2025-01-16 16:35:00|11.18|9.68|11.33|9.83|11.39|9.89|11.11|9.61|0
1737045600000|2025-01-16 16:40:00|11.32|9.82|11.57|10.07|11.66|10.16|11.31|9.81|0
1737045900000|2025-01-16 16:45:00|11.56|10.06|11.35|9.85|11.59|10.09|11.34|9.84|0
1737046200000|2025-01-16 16:50:00|11.31|9.81|11.32|9.82|11.5|10|11.27|9.77|0
1737046500000|2025-01-16 16:55:00|11.29|9.79|11.11|9.61|11.36|9.86|11.09|9.59|0
1737046800000|2025-01-16 17:00:00|11.16|9.66|11.1|9.6|11.16|9.66|11.05|9.55|0
1737047100000|2025-01-16 17:05:00|11.09|9.59|11.1|9.6|11.18|9.68|11.05|9.55|0
1737047400000|2025-01-16 17:10:00|11.12|9.62|11.09|9.59|11.13|9.63|11.04|9.54|0
1737047700000|2025-01-16 17:15:00|11.13|9.63|11.27|9.77|11.34|9.84|11.13|9.63|0
1737048000000|2025-01-16 17:20:00|11.26|9.76|11.11|9.61|11.39|9.89|11.09|9.59|0
1737048300000|2025-01-16 17:25:00|11.1|9.6|11|9.5|11.14|9.64|10.99|9.49|0
1737048600000|2025-01-16 17:30:00|11.02|9.52|11.09|9.59|11.1|9.6|10.99|9.49|0
1737048900000|2025-01-16 17:35:00|11.08|9.58|11.24|9.74|11.29|9.79|11.08|9.58|0
1737049200000|2025-01-16 17:40:00|11.28|9.78|11.24|9.74|11.3|9.8|11.18|9.68|0
1737049500000|2025-01-16 17:45:00|11.25|9.75|11.04|9.54|11.29|9.79|11.04|9.54|0
1737049800000|2025-01-16 17:50:00|11.01|9.51|11.09|9.59|11.16|9.66|11.01|9.51|0
1737050100000|2025-01-16 17:55:00|11.08|9.58|11.72|10.22|11.72|10.22|10.97|9.47|0
1737050400000|2025-01-16 18:00:00|11.73|10.23|11.59|10.09|11.74|10.24|11.57|10.07|0
1737050700000|2025-01-16 18:05:00|11.58|10.08|11.63|10.13|11.67|10.17|11.48|9.98|0
1737051000000|2025-01-16 18:10:00|11.62|10.12|11.68|10.18|11.69|10.19|11.52|10.02|0
1737051300000|2025-01-16 18:15:00|11.67|10.17|11.75|10.25|11.8|10.3|11.65|10.15|0
1737051600000|2025-01-16 18:20:00|11.73|10.23|11.73|10.23|11.77|10.27|11.69|10.19|0
1737051900000|2025-01-16 18:25:00|11.71|10.21|12.01|10.51|12.04|10.54|11.68|10.18|0
1737052200000|2025-01-16 18:30:00|12|10.5|12.08|10.58|12.14|10.64|11.93|10.43|0
1737052500000|2025-01-16 18:35:00|12.1|10.6|12.16|10.66|12.28|10.78|12.06|10.56|0
1737052800000|2025-01-16 18:40:00|12.14|10.64|12.2|10.7|12.25|10.75|12.08|10.58|0
1737053100000|2025-01-16 18:45:00|12.21|10.71|12.15|10.65|12.4|10.9|11.65|10.15|0
1737053400000|2025-01-16 18:50:00|12.14|10.64|12.03|10.53|12.27|10.77|11.97|10.47|0
1737053700000|2025-01-16 18:55:00|12.02|10.52|12.17|10.67|12.27|10.77|11.96|10.46|0
1737054000000|2025-01-16 19:00:00|12.18|10.68|12.03|10.53|12.31|10.81|12.01|10.51|0
1737054300000|2025-01-16 19:05:00|12.02|10.52|11.92|10.42|12.03|10.53|11.83|10.33|0
1737054600000|2025-01-16 19:10:00|11.94|10.44|11.89|10.39|11.94|10.44|11.76|10.26|0
1737054900000|2025-01-16 19:15:00|11.86|10.36|11.68|10.18|11.86|10.36|11.64|10.14|0
1737055200000|2025-01-16 19:20:00|11.7|10.2|11.92|10.42|11.97|10.47|11.64|10.14|0
1737055500000|2025-01-16 19:25:00|11.91|10.41|11.62|10.12|11.92|10.42|11.55|10.05|0
1737055800000|2025-01-16 19:30:00|11.6|10.1|11.62|10.12|11.72|10.22|11.6|10.1|0
1737056100000|2025-01-16 19:35:00|11.63|10.13|11.48|9.98|11.66|10.16|11.46|9.96|0
1737056400000|2025-01-16 19:40:00|11.49|9.99|11.57|10.07|11.59|10.09|11.48|9.98|0
1737056700000|2025-01-16 19:45:00|11.55|10.05|11.55|10.05|11.59|10.09|11.49|9.99|0
1737057000000|2025-01-16 19:50:00|11.54|10.04|11.52|10.02|11.69|10.19|11.49|9.99|0
1737057300000|2025-01-16 19:55:00|11.51|10.01|11.41|9.91|11.51|10.01|11.34|9.84|0
1737057600000|2025-01-16 20:00:00|11.4|9.9|11.36|9.86|11.43|9.93|11.33|9.83|0
1737057900000|2025-01-16 20:05:00|11.35|9.85|11.26|9.76|11.36|9.86|11.24|9.74|0
1737058200000|2025-01-16 20:10:00|11.25|9.75|11.46|9.96|11.46|9.96|11.24|9.74|0
1737058500000|2025-01-16 20:15:00|11.47|9.97|11.62|10.12|11.65|10.15|11.38|9.88|0
1737058800000|2025-01-16 20:20:00|11.63|10.13|11.7|10.2|11.77|10.27|11.57|10.07|0
1737059100000|2025-01-16 20:25:00|11.68|10.18|11.65|10.15|11.72|10.22|11.54|10.04|0
1737059400000|2025-01-16 20:30:00|11.66|10.16|11.54|10.04|11.66|10.16|11.46|9.96|0
1737059700000|2025-01-16 20:35:00|11.56|10.06|11.54|10.04|11.6|10.1|11.44|9.94|0
1737060000000|2025-01-16 20:40:00|11.55|10.05|11.36|9.86|11.55|10.05|11.33|9.83|0
1737060300000|2025-01-16 20:45:00|11.35|9.85|11.45|9.95|11.5|10|11.35|9.85|0
1737060600000|2025-01-16 20:50:00|11.4|9.9|11.6|10.1|11.64|10.14|11.3|9.8|0
1737060900000|2025-01-16 20:55:00|11.59|10.09|11.96|10.46|12|10.5|11.59|10.09|0
1737061200000|2025-01-16 21:00:00|11.91|10.41|12.02|10.52|12.08|10.58|11.91|10.41|0
1737061500000|2025-01-16 21:05:00|12.03|10.53|12.06|10.56|12.07|10.57|12|10.5|0
1737061800000|2025-01-16 21:10:00|12.07|10.57|12.45|10.95|12.45|10.95|12.07|10.57|0
1737062100000|2025-01-16 21:15:00|12.59|10.79|12.47|10.67|12.59|10.79|12.42|10.62|0
1737062400000|2025-01-16 21:20:00|12.46|10.66|12.61|10.81|12.65|10.85|12.46|10.66|0
1737062700000|2025-01-16 21:25:00|12.59|10.79|12.48|10.68|12.62|10.82|12.48|10.68|0
1737063000000|2025-01-16 21:30:00|12.49|10.69|12.37|10.57|12.49|10.69|12.35|10.55|0
1737063300000|2025-01-16 21:35:00|12.38|10.58|12.37|10.57|12.41|10.61|12.36|10.56|0
1737063600000|2025-01-16 21:40:00|12.38|10.58|12.41|10.61|12.44|10.64|12.35|10.55|0
1737063900000|2025-01-16 21:45:00|12.36|10.56|12.37|10.57|12.4|10.6|12.33|10.53|0
1737064200000|2025-01-16 21:50:00|12.36|10.56|12.39|10.59|12.43|10.63|12.34|10.54|0
1737064500000|2025-01-16 21:55:00|12.37|10.57|12.33|10.53|12.37|10.57|12.32|10.52|0
1737064800000|2025-01-16 22:00:00|12.34|10.54|12.35|10.55|12.35|10.55|12.34|10.54|0
1737065100000|2025-01-16 22:05:00|12.34|10.54|12.34|10.54|12.35|10.55|12.33|10.53|0
1737065400000|2025-01-16 22:10:00|12.33|10.53|12.35|10.55|12.35|10.55|12.33|10.53|0
1737066300000|2025-01-16 22:25:00|12.34|10.54|12.35|10.55|12.35|10.55|12.34|10.54|0
1737066600000|2025-01-16 22:30:00|12.34|10.54|12.34|10.54|12.34|10.54|12.34|10.54|0
1737066900000|2025-01-16 22:35:00|12.35|10.55|12.34|10.54|12.35|10.55|12.34|10.54|0
1737067200000|2025-01-16 22:40:00|12.35|10.55|12.34|10.54|12.35|10.55|12.34|10.54|0
1737067800000|2025-01-16 22:50:00|12.33|10.53|12.33|10.53|12.33|10.53|12.33|10.53|0
1737068100000|2025-01-16 22:55:00|12.34|10.54|12.37|10.57|12.37|10.57|12.33|10.53|0
1737068400000|2025-01-16 23:00:00|12.31|10.51|12.24|10.44|12.34|10.54|12.19|10.39|0
1737068700000|2025-01-16 23:05:00|12.26|10.46|12.35|10.55|12.37|10.57|12.23|10.43|0
1737069000000|2025-01-16 23:10:00|12.34|10.54|12.24|10.44|12.35|10.55|12.23|10.43|0
1737069300000|2025-01-16 23:15:00|12.23|10.43|12.16|10.36|12.24|10.44|12.15|10.35|0
1737069600000|2025-01-16 23:20:00|12.17|10.37|12.18|10.38|12.21|10.41|12.12|10.32|0
1737069900000|2025-01-16 23:25:00|12.19|10.39|12.18|10.38|12.23|10.43|12.17|10.37|0
1737070200000|2025-01-16 23:30:00|12.2|10.4|12.14|10.34|12.2|10.4|12.13|10.33|0
1737070500000|2025-01-16 23:35:00|12.15|10.35|12.17|10.37|12.17|10.37|12.12|10.32|0
1737070800000|2025-01-16 23:40:00|12.18|10.38|12.14|10.34|12.18|10.38|12.12|10.32|0
1737071100000|2025-01-16 23:45:00|12.15|10.35|12.13|10.33|12.19|10.39|12.12|10.32|0
1737071400000|2025-01-16 23:50:00|12.12|10.32|12.17|10.37|12.18|10.38|12.12|10.32|0
1737071700000|2025-01-16 23:55:00|12.16|10.36|12.09|10.29|12.16|10.36|12.09|10.29|0
1737072000000|2025-01-17 00:00:00|12.1|10.3|12.09|10.29|12.12|10.32|12.04|10.24|0
1737072300000|2025-01-17 00:05:00|12.11|10.31|12.04|10.24|12.12|10.32|12.04|10.24|0
1737072600000|2025-01-17 00:10:00|12.05|10.25|12.1|10.3|12.13|10.33|12.04|10.24|0
1737072900000|2025-01-17 00:15:00|12.11|10.31|12.14|10.34|12.17|10.37|12.1|10.3|0
1737073200000|2025-01-17 00:20:00|12.13|10.33|12.12|10.32|12.13|10.33|12.09|10.29|0
1737073500000|2025-01-17 00:25:00|12.13|10.33|12.1|10.3|12.13|10.33|12.09|10.29|0
1737073800000|2025-01-17 00:30:00|12.09|10.29|12.05|10.25|12.09|10.29|12.05|10.25|0
1737074100000|2025-01-17 00:35:00|12.04|10.24|12.06|10.26|12.07|10.27|12.03|10.23|0
1737074400000|2025-01-17 00:40:00|12.05|10.25|12.04|10.24|12.05|10.25|12.03|10.23|0
1737074700000|2025-01-17 00:45:00|12.03|10.23|12.1|10.3|12.11|10.31|12.03|10.23|0
1737075000000|2025-01-17 00:50:00|12.11|10.31|12.07|10.27|12.12|10.32|12.06|10.26|0
1737075300000|2025-01-17 00:55:00|12.08|10.28|12.04|10.24|12.08|10.28|12.04|10.24|0
1737075600000|2025-01-17 01:00:00|12.03|10.23|11.9|10.1|12.05|10.25|11.9|10.1|0
1737075900000|2025-01-17 01:05:00|11.91|10.11|11.89|10.09|11.94|10.14|11.89|10.09|0
1737076200000|2025-01-17 01:10:00|11.9|10.1|11.88|10.08|11.9|10.1|11.85|10.05|0
1737076500000|2025-01-17 01:15:00|11.89|10.09|11.89|10.09|11.91|10.11|11.87|10.07|0
1737076800000|2025-01-17 01:20:00|11.88|10.08|11.9|10.1|11.94|10.14|11.88|10.08|0
1737077100000|2025-01-17 01:25:00|11.89|10.09|11.88|10.08|11.9|10.1|11.87|10.07|0
1737077400000|2025-01-17 01:30:00|11.89|10.09|11.73|10.23|11.89|10.26|11.7|10.09|0
1737077700000|2025-01-17 01:35:00|11.74|10.24|11.7|10.2|11.74|10.24|11.69|10.19|0
1737078000000|2025-01-17 01:40:00|11.69|10.19|11.58|10.08|11.7|10.2|11.58|10.08|0
1737078300000|2025-01-17 01:45:00|11.57|10.07|11.55|10.05|11.61|10.11|11.55|10.05|0
1737078600000|2025-01-17 01:50:00|11.56|10.06|11.55|10.05|11.56|10.06|11.53|10.03|0
1737078900000|2025-01-17 01:55:00|11.56|10.06|11.59|10.09|11.59|10.09|11.51|10.01|0
1737079200000|2025-01-17 02:00:00|11.58|10.08|11.54|10.04|11.6|10.1|11.54|10.04|0
1737079500000|2025-01-17 02:05:00|11.55|10.05|11.55|10.05|11.57|10.07|11.55|10.05|0
1737079800000|2025-01-17 02:10:00|11.56|10.06|11.5|10|11.57|10.07|11.5|10|0
1737080100000|2025-01-17 02:15:00|11.51|10.01|11.52|10.02|11.55|10.05|11.5|10|0
1737080400000|2025-01-17 02:20:00|11.51|10.01|11.44|9.94|11.52|10.02|11.44|9.94|0
1737080700000|2025-01-17 02:25:00|11.45|9.95|11.5|10|11.52|10.02|11.45|9.95|0
1737081000000|2025-01-17 02:30:00|11.51|10.01|11.51|10.01|11.53|10.03|11.5|10|0
1737081300000|2025-01-17 02:35:00|11.5|10|11.58|10.08|11.6|10.1|11.5|10|0
1737081600000|2025-01-17 02:40:00|11.59|10.09|11.61|10.11|11.62|10.12|11.58|10.08|0
1737081900000|2025-01-17 02:45:00|11.62|10.12|11.71|10.21|11.71|10.21|11.61|10.11|0
1737082200000|2025-01-17 02:50:00|11.72|10.22|11.69|10.19|11.73|10.23|11.68|10.18|0
1737082500000|2025-01-17 02:55:00|11.71|10.21|11.69|10.19|11.71|10.21|11.68|10.18|0
1737082800000|2025-01-17 03:00:00|11.67|10.17|11.67|10.17|11.69|10.19|11.64|10.14|0
1737083100000|2025-01-17 03:05:00|11.68|10.18|11.65|10.15|11.68|10.18|11.64|10.14|0
1737083400000|2025-01-17 03:10:00|11.66|10.16|11.74|10.24|11.76|10.26|11.66|10.16|0
1737083700000|2025-01-17 03:15:00|11.75|10.25|11.73|10.23|11.76|10.26|11.73|10.23|0
1737084000000|2025-01-17 03:20:00|11.72|10.22|11.73|10.23|11.76|10.26|11.69|10.19|0
1737084300000|2025-01-17 03:25:00|11.74|10.24|11.7|10.2|11.75|10.25|11.7|10.2|0
1737084600000|2025-01-17 03:30:00|11.69|10.19|11.59|10.09|11.69|10.19|11.58|10.08|0
1737084900000|2025-01-17 03:35:00|11.58|10.08|11.57|10.07|11.59|10.09|11.54|10.04|0
1737085200000|2025-01-17 03:40:00|11.56|10.06|11.53|10.03|11.57|10.07|11.53|10.03|0
1737085500000|2025-01-17 03:45:00|11.52|10.02|11.51|10.01|11.55|10.05|11.51|10.01|0
1737085800000|2025-01-17 03:50:00|11.5|10|11.51|10.01|11.55|10.05|11.49|9.99|0
1737086100000|2025-01-17 03:55:00|11.5|10|11.45|9.95|11.5|10|11.44|9.94|0
1737086400000|2025-01-17 04:00:00|11.44|9.94|11.44|9.94|11.44|9.94|11.41|9.91|0
1737086700000|2025-01-17 04:05:00|11.43|9.93|11.44|9.94|11.46|9.96|11.43|9.93|0
1737087000000|2025-01-17 04:10:00|11.45|9.95|11.42|9.92|11.46|9.96|11.42|9.92|0
1737087300000|2025-01-17 04:15:00|11.41|9.91|11.35|9.85|11.41|9.91|11.33|9.83|0
1737087600000|2025-01-17 04:20:00|11.34|9.84|11.27|9.77|11.36|9.86|11.27|9.77|0
1737087900000|2025-01-17 04:25:00|11.28|9.78|11.26|9.76|11.33|9.83|11.26|9.76|0
1737088200000|2025-01-17 04:30:00|11.25|9.75|11.33|9.83|11.35|9.85|11.25|9.75|0
1737088500000|2025-01-17 04:35:00|11.34|9.84|11.33|9.83|11.35|9.85|11.32|9.82|0
1737088800000|2025-01-17 04:40:00|11.34|9.84|11.36|9.86|11.37|9.87|11.33|9.83|0
1737089100000|2025-01-17 04:45:00|11.37|9.87|11.39|9.89|11.4|9.9|11.36|9.86|0
1737089400000|2025-01-17 04:50:00|11.38|9.88|11.36|9.86|11.38|9.88|11.35|9.85|0
1737089700000|2025-01-17 04:55:00|11.38|9.88|11.38|9.88|11.42|9.92|11.37|9.87|0
1737090000000|2025-01-17 05:00:00|11.37|9.87|11.33|9.83|11.37|9.87|11.33|9.83|0
1737090300000|2025-01-17 05:05:00|11.34|9.84|11.37|9.87|11.38|9.88|11.32|9.82|0
1737090600000|2025-01-17 05:10:00|11.36|9.86|11.36|9.86|11.38|9.88|11.34|9.84|0
1737090900000|2025-01-17 05:15:00|11.37|9.87|11.34|9.84|11.37|9.87|11.31|9.81|0
1737091200000|2025-01-17 05:20:00|11.33|9.83|11.34|9.84|11.35|9.85|11.33|9.83|0
1737091500000|2025-01-17 05:25:00|11.33|9.83|11.31|9.81|11.34|9.84|11.31|9.81|0
1737091800000|2025-01-17 05:30:00|11.3|9.8|11.31|9.81|11.31|9.81|11.25|9.75|0
1737092100000|2025-01-17 05:35:00|11.28|9.78|11.32|9.82|11.34|9.84|11.27|9.77|0
1737092400000|2025-01-17 05:40:00|11.33|9.83|11.34|9.84|11.39|9.89|11.33|9.83|0
1737092700000|2025-01-17 05:45:00|11.35|9.85|11.38|9.88|11.39|9.89|11.31|9.81|0
1737093000000|2025-01-17 05:50:00|11.37|9.87|11.38|9.88|11.38|9.88|11.34|9.84|0
1737093300000|2025-01-17 05:55:00|11.37|9.87|11.34|9.84|11.4|9.9|11.33|9.83|0
1737093600000|2025-01-17 06:00:00|11.33|9.83|11.43|9.93|11.44|9.94|11.33|9.83|0
1737093900000|2025-01-17 06:05:00|11.42|9.92|11.41|9.91|11.45|9.95|11.38|9.88|0
1737094200000|2025-01-17 06:10:00|11.42|9.92|11.44|9.94|11.45|9.95|11.42|9.92|0
1737094500000|2025-01-17 06:15:00|11.43|9.93|11.42|9.92|11.43|9.93|11.38|9.88|0
1737094800000|2025-01-17 06:20:00|11.43|9.93|11.37|9.87|11.43|9.93|11.36|9.86|0
1737095100000|2025-01-17 06:25:00|11.36|9.86|11.38|9.88|11.39|9.89|11.36|9.86|0
1737095400000|2025-01-17 06:30:00|11.39|9.89|11.35|9.85|11.39|9.89|11.29|9.79|0
1737095700000|2025-01-17 06:35:00|11.36|9.86|11.41|9.91|11.45|9.95|11.36|9.86|0
1737096000000|2025-01-17 06:40:00|11.42|9.92|11.42|9.92|11.47|9.97|11.41|9.91|0
1737096300000|2025-01-17 06:45:00|11.41|9.91|11.37|9.87|11.43|9.93|11.36|9.86|0
1737096600000|2025-01-17 06:50:00|11.38|9.88|11.4|9.9|11.43|9.93|11.38|9.88|0
1737096900000|2025-01-17 06:55:00|11.39|9.89|11.39|9.89|11.41|9.91|11.37|9.87|0
1737097200000|2025-01-17 07:00:00|11.38|9.88|11.45|9.95|11.48|9.98|11.37|9.87|0
1737097500000|2025-01-17 07:05:00|11.46|9.96|11.49|9.99|11.54|10.04|11.44|9.94|0
1737097800000|2025-01-17 07:10:00|11.5|10|11.48|9.98|11.55|10.05|11.48|9.98|0
1737098100000|2025-01-17 07:15:00|11.49|9.99|11.52|10.02|11.56|10.06|11.49|9.99|0
1737098400000|2025-01-17 07:20:00|11.51|10.01|11.44|9.94|11.52|10.02|11.42|9.92|0
1737098700000|2025-01-17 07:25:00|11.45|9.95|11.52|10.02|11.54|10.04|11.44|9.94|0
1737099000000|2025-01-17 07:30:00|11.51|10.01|11.6|10.1|11.6|10.1|11.48|9.98|0
1737099300000|2025-01-17 07:35:00|11.59|10.09|11.58|10.08|11.66|10.16|11.57|10.07|0
1737099600000|2025-01-17 07:40:00|11.57|10.07|11.56|10.06|11.6|10.1|11.56|10.06|0
1737099900000|2025-01-17 07:45:00|11.55|10.05|11.46|9.96|11.57|10.07|11.45|9.95|0
1737100200000|2025-01-17 07:50:00|11.45|9.95|11.38|9.88|11.47|9.97|11.37|9.87|0
1737100500000|2025-01-17 07:55:00|11.39|9.89|11.41|9.91|11.46|9.96|11.37|9.87|0
1737100800000|2025-01-17 08:00:00|11.42|9.92|11.33|9.83|11.42|9.92|11.27|9.77|0
1737101100000|2025-01-17 08:05:00|11.34|9.84|11.35|9.85|11.38|9.88|11.32|9.82|0
1737101400000|2025-01-17 08:10:00|11.36|9.86|11.33|9.83|11.41|9.91|11.31|9.81|0
1737101700000|2025-01-17 08:15:00|11.34|9.84|11.36|9.86|11.4|9.9|11.33|9.83|0
1737102000000|2025-01-17 08:20:00|11.35|9.85|11.4|9.9|11.43|9.93|11.34|9.84|0
1737102300000|2025-01-17 08:25:00|11.41|9.91|11.88|10.38|11.89|10.39|11.3|9.8|0
1737102600000|2025-01-17 08:30:00|11.89|10.39|11.8|10.3|11.89|10.39|11.79|10.29|0
1737102900000|2025-01-17 08:35:00|11.81|10.31|11.8|10.3|11.87|10.37|11.79|10.29|0
1737103200000|2025-01-17 08:40:00|11.81|10.31|11.8|10.3|11.83|10.33|11.76|10.26|0
1737103500000|2025-01-17 08:45:00|11.81|10.31|11.83|10.33|11.85|10.35|11.77|10.27|0
1737103800000|2025-01-17 08:50:00|11.82|10.32|11.7|10.2|11.84|10.34|11.7|10.2|0
1737104100000|2025-01-17 08:55:00|11.71|10.21|11.66|10.16|11.73|10.23|11.62|10.12|0
1737104400000|2025-01-17 09:00:00|11.68|10.18|11.55|10.05|11.7|10.2|11.53|10.03|0
1737104700000|2025-01-17 09:05:00|11.54|10.04|11.54|10.04|11.58|10.08|11.49|9.99|0
1737105000000|2025-01-17 09:10:00|11.55|10.05|11.43|9.93|11.56|10.06|11.4|9.9|0
1737105300000|2025-01-17 09:15:00|11.42|9.92|11.41|9.91|11.45|9.95|11.4|9.9|0
1737105600000|2025-01-17 09:20:00|11.42|9.92|11.42|9.92|11.44|9.94|11.37|9.87|0
1737105900000|2025-01-17 09:25:00|11.43|9.93|11.37|9.87|11.44|9.94|11.32|9.82|0
1737106200000|2025-01-17 09:30:00|11.36|9.86|11.4|9.9|11.43|9.93|11.36|9.86|0
1737106500000|2025-01-17 09:35:00|11.41|9.91|11.47|9.97|11.48|9.98|11.4|9.9|0
1737106800000|2025-01-17 09:40:00|11.46|9.96|11.47|9.97|11.48|9.98|11.43|9.93|0
1737107100000|2025-01-17 09:45:00|11.46|9.96|11.44|9.94|11.51|10.01|11.43|9.93|0
1737107400000|2025-01-17 09:50:00|11.45|9.95|11.47|9.97|11.5|10|11.45|9.95|0
1737107700000|2025-01-17 09:55:00|11.46|9.96|11.46|9.96|11.5|10|11.44|9.94|0
1737108000000|2025-01-17 10:00:00|11.44|9.94|11.54|10.04|11.54|10.04|11.44|9.94|0
1737108300000|2025-01-17 10:05:00|11.55|10.05|11.44|9.94|11.57|10.07|11.43|9.93|0
1737108600000|2025-01-17 10:10:00|11.45|9.95|11.41|9.91|11.48|9.98|11.4|9.9|0
1737108900000|2025-01-17 10:15:00|11.42|9.92|11.36|9.86|11.43|9.93|11.36|9.86|0
1737109200000|2025-01-17 10:20:00|11.34|9.84|11.38|9.88|11.43|9.93|11.33|9.83|0
1737109500000|2025-01-17 10:25:00|11.39|9.89|11.45|9.95|11.46|9.96|11.38|9.88|0
1737109800000|2025-01-17 10:30:00|11.46|9.96|11.43|9.93|11.51|10.01|11.43|9.93|0
1737110100000|2025-01-17 10:35:00|11.44|9.94|11.48|9.98|11.5|10|11.43|9.93|0
1737110400000|2025-01-17 10:40:00|11.47|9.97|11.45|9.95|11.47|9.97|11.42|9.92|0
1737110700000|2025-01-17 10:45:00|11.44|9.94|11.4|9.9|11.46|9.96|11.39|9.89|0
1737111000000|2025-01-17 10:50:00|11.41|9.91|11.46|9.96|11.55|10.05|11.41|9.91|0
1737111300000|2025-01-17 10:55:00|11.45|9.95|11.45|9.95|11.47|9.97|11.41|9.91|0
1737111600000|2025-01-17 11:00:00|11.46|9.96|11.41|9.91|11.46|9.96|11.35|9.85|0
1737111900000|2025-01-17 11:05:00|11.4|9.9|11.38|9.88|11.41|9.91|11.37|9.87|0
1737112200000|2025-01-17 11:10:00|11.37|9.87|11.4|9.9|11.44|9.94|11.37|9.87|0
1737112500000|2025-01-17 11:15:00|11.39|9.89|11.31|9.81|11.39|9.89|11.29|9.79|0
1737112800000|2025-01-17 11:20:00|11.32|9.82|11.33|9.83|11.38|9.88|11.32|9.82|0
1737113100000|2025-01-17 11:25:00|11.34|9.84|11.32|9.82|11.36|9.86|11.29|9.79|0
1737113400000|2025-01-17 11:30:00|11.31|9.81|11.29|9.79|11.31|9.81|11.25|9.75|0
1737113700000|2025-01-17 11:35:00|11.3|9.8|11.22|9.72|11.3|9.8|11.21|9.71|0
1737114000000|2025-01-17 11:40:00|11.21|9.71|11.27|9.77|11.28|9.78|11.21|9.71|0
1737114300000|2025-01-17 11:45:00|11.28|9.78|11.36|9.86|11.37|9.87|11.26|9.76|0
1737114600000|2025-01-17 11:50:00|11.35|9.85|11.42|9.92|11.48|9.98|11.35|9.85|0
1737114900000|2025-01-17 11:55:00|11.43|9.93|11.46|9.96|11.52|10.02|11.42|9.92|0
1737115200000|2025-01-17 12:00:00|11.48|9.98|11.54|10.04|11.62|10.12|11.48|9.98|0
1737115500000|2025-01-17 12:05:00|11.55|10.05|11.41|9.91|11.55|10.05|11.4|9.9|0
1737115800000|2025-01-17 12:10:00|11.42|9.92|11.36|9.86|11.44|9.94|11.35|9.85|0
1737116100000|2025-01-17 12:15:00|11.37|9.87|11.34|9.84|11.46|9.96|11.34|9.84|0
1737116400000|2025-01-17 12:20:00|11.35|9.85|11.31|9.81|11.41|9.91|11.28|9.78|0
1737116700000|2025-01-17 12:25:00|11.3|9.8|11.32|9.82|11.36|9.86|11.28|9.78|0
1737117000000|2025-01-17 12:30:00|11.33|9.83|11.47|9.97|11.47|9.97|11.28|9.78|0
1737117300000|2025-01-17 12:35:00|11.48|9.98|11.42|9.92|11.5|10|11.39|9.89|0
1737117600000|2025-01-17 12:40:00|11.44|9.94|11.38|9.88|11.48|9.98|11.38|9.88|0
1737117900000|2025-01-17 12:45:00|11.37|9.87|11.44|9.94|11.44|9.94|11.37|9.87|0
1737118200000|2025-01-17 12:50:00|11.45|9.95|11.34|9.84|11.45|9.95|11.34|9.84|0
1737118500000|2025-01-17 12:55:00|11.35|9.85|11.32|9.82|11.39|9.89|11.31|9.81|0
1737118800000|2025-01-17 13:00:00|11.34|9.84|11.21|9.71|11.34|9.84|11.2|9.7|0
1737119100000|2025-01-17 13:05:00|11.22|9.72|10.97|9.47|11.22|9.72|10.97|9.47|0
1737119400000|2025-01-17 13:10:00|10.98|9.48|10.93|9.43|10.98|9.48|10.88|9.38|0
1737119700000|2025-01-17 13:15:00|10.92|9.42|10.83|9.33|10.92|9.42|10.81|9.31|0
1737120000000|2025-01-17 13:20:00|10.82|9.32|10.75|9.25|10.82|9.32|10.71|9.21|0
1737120300000|2025-01-17 13:25:00|10.74|9.24|10.77|9.27|10.81|9.31|10.72|9.22|0
1737120600000|2025-01-17 13:30:00|10.75|9.25|10.7|9.2|11.69|10.19|10.48|8.98|0
1737120900000|2025-01-17 13:35:00|10.72|9.22|10.73|9.23|10.8|9.3|10.59|9.09|0
1737121200000|2025-01-17 13:40:00|10.72|9.22|10.62|9.12|10.75|9.25|10.61|9.11|0
1737121500000|2025-01-17 13:45:00|10.63|9.13|10.7|9.2|10.73|9.23|10.59|9.09|0
1737121800000|2025-01-17 13:50:00|10.68|9.18|10.77|9.27|10.77|9.27|10.62|9.12|0
1737122100000|2025-01-17 13:55:00|10.76|9.26|10.57|9.07|10.77|9.27|10.55|9.05|0
1737122400000|2025-01-17 14:00:00|10.56|9.06|10.36|8.86|10.58|9.08|10.33|8.83|0
1737122700000|2025-01-17 14:05:00|10.33|8.83|10.4|8.9|10.47|8.97|10.31|8.81|0
1737123000000|2025-01-17 14:10:00|10.41|8.91|10.44|8.94|10.44|8.94|10.18|8.68|0
1737123300000|2025-01-17 14:15:00|10.45|8.95|10.7|9.2|10.74|9.24|10.43|8.93|0
1737123600000|2025-01-17 14:20:00|10.69|9.19|10.76|9.26|10.81|9.31|10.6|9.1|0
1737123900000|2025-01-17 14:25:00|10.74|9.24|10.65|9.15|10.76|9.26|10.42|8.92|0
1737124200000|2025-01-17 14:30:00|10.61|9.11|10.89|9.39|10.98|9.48|10.59|9.09|0
1737124500000|2025-01-17 14:35:00|10.87|9.37|10.97|9.47|11.02|9.52|10.7|9.2|0
1737124800000|2025-01-17 14:40:00|10.95|9.45|10.8|9.3|10.98|9.48|10.68|9.18|0
1737125100000|2025-01-17 14:45:00|10.78|9.28|10.47|8.97|10.78|9.28|10.47|8.97|0
1737125400000|2025-01-17 14:50:00|10.48|8.98|10.64|9.14|10.67|9.17|10.36|8.86|0
1737125700000|2025-01-17 14:55:00|10.6|9.1|10.71|9.21|10.78|9.28|10.48|8.98|0
1737126000000|2025-01-17 15:00:00|10.69|9.19|10.41|8.91|10.72|9.22|10.4|8.9|0
1737126300000|2025-01-17 15:05:00|10.4|8.9|10.89|9.39|10.89|9.39|10.3|8.8|0
1737126600000|2025-01-17 15:10:00|10.88|9.38|10.74|9.24|10.92|9.42|10.66|9.16|0
1737126900000|2025-01-17 15:15:00|10.73|9.23|10.71|9.21|10.76|9.26|10.65|9.15|0
1737127200000|2025-01-17 15:20:00|10.68|9.18|10.92|9.42|11.06|9.56|10.68|9.18|0
1737127500000|2025-01-17 15:25:00|10.89|9.39|10.44|8.94|10.92|9.42|10.43|8.93|0
1737127800000|2025-01-17 15:30:00|10.42|8.92|10.35|8.85|10.5|9|10.3|8.8|0
1737128100000|2025-01-17 15:35:00|10.36|8.86|10.3|8.8|10.7|9.2|10.26|8.76|0
1737128400000|2025-01-17 15:40:00|10.29|8.79|10.33|8.83|10.38|8.88|10.24|8.74|0
1737128700000|2025-01-17 15:45:00|10.32|8.82|10.26|8.76|10.38|8.88|10.26|8.76|0
1737129000000|2025-01-17 15:50:00|10.25|8.75|10.16|8.66|10.29|8.79|10.15|8.65|0
1737129300000|2025-01-17 15:55:00|10.17|8.67|10.07|8.57|10.2|8.7|10.06|8.56|0
1737129600000|2025-01-17 16:00:00|10.08|8.58|10.3|8.8|10.3|8.8|10.06|8.56|0
1737129900000|2025-01-17 16:05:00|10.31|8.81|10.43|8.93|10.55|9.05|10.31|8.81|0
1737130200000|2025-01-17 16:10:00|10.42|8.92|10.41|8.91|10.49|8.99|10.37|8.87|0
1737130500000|2025-01-17 16:15:00|10.4|8.9|10.38|8.88|10.44|8.94|10.33|8.83|0
1737130800000|2025-01-17 16:20:00|10.4|8.9|10.31|8.81|10.64|9.14|10.23|8.73|0
1737131100000|2025-01-17 16:25:00|10.32|8.82|10.31|8.81|10.33|8.83|10.2|8.7|0
1737131400000|2025-01-17 16:30:00|10.3|8.8|10.47|8.97|10.55|9.05|10.24|8.74|0
1737131700000|2025-01-17 16:35:00|10.48|8.98|10.36|8.86|10.48|8.98|10.34|8.84|0
1737132000000|2025-01-17 16:40:00|10.35|8.85|10.34|8.84|10.43|8.93|10.34|8.84|0
1737132300000|2025-01-17 16:45:00|10.33|8.83|10.38|8.88|10.47|8.97|10.3|8.8|0
1737132600000|2025-01-17 16:50:00|10.37|8.87|10.49|8.99|10.49|8.99|10.34|8.84|0
1737132900000|2025-01-17 16:55:00|10.48|8.98|10.49|8.99|10.54|9.04|10.41|8.91|0
1737133200000|2025-01-17 17:00:00|10.47|8.97|10.56|9.06|10.65|9.15|10.47|8.97|0
1737133500000|2025-01-17 17:05:00|10.54|9.04|10.47|8.97|10.57|9.07|10.44|8.94|0
1737133800000|2025-01-17 17:10:00|10.46|8.96|10.36|8.86|10.49|8.99|10.35|8.85|0
1737134100000|2025-01-17 17:15:00|10.35|8.85|10.32|8.82|10.4|8.9|10.31|8.81|0
1737134400000|2025-01-17 17:20:00|10.31|8.81|10.25|8.75|10.32|8.82|10.23|8.73|0
1737134700000|2025-01-17 17:25:00|10.26|8.76|10.23|8.73|10.27|8.77|10.2|8.7|0
1737135000000|2025-01-17 17:30:00|10.22|8.72|10.24|8.74|10.24|8.74|10.19|8.69|0
1737135300000|2025-01-17 17:35:00|10.23|8.73|10.2|8.7|10.33|8.83|10.17|8.67|0
1737135600000|2025-01-17 17:40:00|10.19|8.69|10.25|8.75|10.27|8.77|10.19|8.69|0
1737135900000|2025-01-17 17:45:00|10.24|8.74|10.22|8.72|10.25|8.75|10.19|8.69|0
1737136200000|2025-01-17 17:50:00|10.2|8.7|10.43|8.93|10.48|8.98|10.19|8.69|0
1737136500000|2025-01-17 17:55:00|10.44|8.94|10.43|8.93|10.56|9.06|10.41|8.91|0
1737136800000|2025-01-17 18:00:00|10.44|8.94|10.45|8.95|10.55|9.05|10.43|8.93|0
1737137100000|2025-01-17 18:05:00|10.46|8.96|10.4|8.9|10.46|8.96|10.37|8.87|0
1737137400000|2025-01-17 18:10:00|10.41|8.91|10.33|8.83|10.41|8.91|10.29|8.79|0
1737137700000|2025-01-17 18:15:00|10.34|8.84|10.33|8.83|10.36|8.86|10.3|8.8|0
1737138000000|2025-01-17 18:20:00|10.32|8.82|10.32|8.82|10.32|8.82|10.26|8.76|0
1737138300000|2025-01-17 18:25:00|10.3|8.8|10.37|8.87|10.38|8.88|10.29|8.79|0
1737138600000|2025-01-17 18:30:00|10.38|8.88|10.66|9.16|10.67|9.17|10.34|8.84|0
1737138900000|2025-01-17 18:35:00|10.65|9.15|10.56|9.06|10.67|9.17|10.54|9.04|0
1737139200000|2025-01-17 18:40:00|10.57|9.07|10.71|9.21|10.75|9.25|10.56|9.06|0
1737139500000|2025-01-17 18:45:00|10.7|9.2|10.73|9.23|10.73|9.23|10.61|9.11|0
1737139800000|2025-01-17 18:50:00|10.72|9.22|10.74|9.24|10.79|9.29|10.72|9.22|0
1737140100000|2025-01-17 18:55:00|10.75|9.25|10.72|9.22|10.87|9.37|10.72|9.22|0
1737140400000|2025-01-17 19:00:00|10.73|9.23|10.74|9.24|10.75|9.25|10.68|9.18|0
1737140700000|2025-01-17 19:05:00|10.73|9.23|10.43|8.93|10.89|9.39|10.42|8.92|0
1737141000000|2025-01-17 19:10:00|10.44|8.94|10.56|9.06|10.66|9.16|10.42|8.92|0
1737141300000|2025-01-17 19:15:00|10.55|9.05|10.69|9.19|10.7|9.2|10.51|9.01|0
1737141600000|2025-01-17 19:20:00|10.68|9.18|10.46|8.96|10.68|9.18|10.44|8.94|0
1737141900000|2025-01-17 19:25:00|10.47|8.97|10.55|9.05|10.56|9.06|10.46|8.96|0
1737142200000|2025-01-17 19:30:00|10.54|9.04|10.53|9.03|10.6|9.1|10.52|9.02|0
1737142500000|2025-01-17 19:35:00|10.52|9.02|10.53|9.03|10.54|9.04|10.46|8.96|0
1737142800000|2025-01-17 19:40:00|10.54|9.04|10.56|9.06|10.6|9.1|10.49|8.99|0
1737143100000|2025-01-17 19:45:00|10.55|9.05|10.56|9.06|10.57|9.07|10.5|9|0
1737143400000|2025-01-17 19:50:00|10.57|9.07|10.83|9.33|10.84|9.34|10.54|9.04|0
1737143700000|2025-01-17 19:55:00|10.84|9.34|10.81|9.31|10.89|9.39|10.77|9.27|0
1737144000000|2025-01-17 20:00:00|10.86|9.36|10.99|9.49|11.06|9.56|10.86|9.36|0
1737144300000|2025-01-17 20:05:00|11|9.5|10.83|9.33|11.05|9.55|10.83|9.33|0
1737144600000|2025-01-17 20:10:00|10.82|9.32|10.88|9.38|10.88|9.38|10.77|9.27|0
1737144900000|2025-01-17 20:15:00|10.87|9.37|10.77|9.27|10.9|9.4|10.77|9.27|0
1737145200000|2025-01-17 20:20:00|10.79|9.29|10.73|9.23|10.79|9.29|10.72|9.22|0
1737145500000|2025-01-17 20:25:00|10.74|9.24|10.85|9.35|10.87|9.37|10.74|9.24|0
1737145800000|2025-01-17 20:30:00|10.83|9.33|10.7|9.2|10.85|9.35|10.69|9.19|0
1737146100000|2025-01-17 20:35:00|10.71|9.21|10.71|9.21|10.72|9.22|10.67|9.17|0
1737146400000|2025-01-17 20:40:00|10.72|9.22|10.78|9.28|10.83|9.33|10.7|9.2|0
1737146700000|2025-01-17 20:45:00|10.79|9.29|10.88|9.38|10.9|9.4|10.71|9.21|0
1737147000000|2025-01-17 20:50:00|10.9|9.4|10.88|9.38|11.04|9.54|10.77|9.27|0
1737147300000|2025-01-17 20:55:00|10.89|9.39|11.12|9.62|11.21|9.71|10.89|9.39|0
1737147600000|2025-01-17 21:00:00|11.13|9.63|11.28|9.78|11.29|9.79|11.13|9.63|0
1737147900000|2025-01-17 21:05:00|11.29|9.79|11.17|9.67|11.29|9.79|11.16|9.66|0
1737148200000|2025-01-17 21:10:00|11.18|9.68|11.24|9.74|11.28|9.78|11.18|9.68|0
1737335700000|2025-01-20 01:15:00|11.24|9.44|11.25|9.45|11.26|9.46|11.24|9.44|0
1737336000000|2025-01-20 01:20:00|11.24|9.44|11.24|9.44|11.31|9.51|11.22|9.42|0
1737336300000|2025-01-20 01:25:00|11.23|9.43|11.25|9.45|11.26|9.46|11.21|9.41|0
1737336600000|2025-01-20 01:30:00|11.1|9.6|11.04|9.54|11.13|9.63|11.04|9.54|0
1737336900000|2025-01-20 01:35:00|11.02|9.52|10.96|9.46|11.03|9.53|10.96|9.46|0
1737337200000|2025-01-20 01:40:00|10.97|9.47|10.99|9.49|11.05|9.55|10.97|9.47|0
1737337500000|2025-01-20 01:45:00|11|9.5|10.93|9.43|11|9.5|10.93|9.43|0
1737337800000|2025-01-20 01:50:00|10.94|9.44|10.96|9.46|11|9.5|10.93|9.43|0
1737338100000|2025-01-20 01:55:00|10.95|9.45|10.99|9.49|11.02|9.52|10.94|9.44|0
1737338400000|2025-01-20 02:00:00|11|9.5|11.02|9.52|11.02|9.52|10.98|9.48|0
1737338700000|2025-01-20 02:05:00|11|9.5|11.02|9.52|11.03|9.53|10.99|9.49|0
1737339000000|2025-01-20 02:10:00|11.01|9.51|11.01|9.51|11.03|9.53|10.99|9.49|0
1737339300000|2025-01-20 02:15:00|11|9.5|10.98|9.48|11.01|9.51|10.96|9.46|0
1737339600000|2025-01-20 02:20:00|11|9.5|10.99|9.49|11.03|9.53|10.98|9.48|0
1737339900000|2025-01-20 02:25:00|11|9.5|11|9.5|11.03|9.53|10.97|9.47|0
1737340200000|2025-01-20 02:30:00|10.99|9.49|10.97|9.47|10.99|9.49|10.96|9.46|0
1737340500000|2025-01-20 02:35:00|10.96|9.46|10.98|9.48|10.99|9.49|10.96|9.46|0
1737340800000|2025-01-20 02:40:00|10.99|9.49|10.96|9.46|11|9.5|10.96|9.46|0
1737341100000|2025-01-20 02:45:00|10.97|9.47|11.02|9.52|11.02|9.52|10.96|9.46|0
1737341400000|2025-01-20 02:50:00|11.03|9.53|11.05|9.55|11.05|9.55|11.01|9.51|0
1737341700000|2025-01-20 02:55:00|11.04|9.54|10.99|9.49|11.06|9.56|10.98|9.48|0
1737342000000|2025-01-20 03:00:00|11|9.5|11.02|9.52|11.02|9.52|10.98|9.48|0
1737342300000|2025-01-20 03:05:00|11.01|9.51|11|9.5|11.05|9.55|10.99|9.49|0
1737342600000|2025-01-20 03:10:00|11.01|9.51|10.96|9.46|11.01|9.51|10.95|9.45|0
1737342900000|2025-01-20 03:15:00|10.95|9.45|10.87|9.37|10.95|9.45|10.86|9.36|0
1737343200000|2025-01-20 03:20:00|10.86|9.36|10.9|9.4|10.91|9.41|10.86|9.36|0
1737343500000|2025-01-20 03:25:00|10.94|9.44|10.94|9.44|10.97|9.47|10.93|9.43|0
1737343800000|2025-01-20 03:30:00|10.95|9.45|10.9|9.4|10.97|9.47|10.88|9.38|0
1737344100000|2025-01-20 03:35:00|10.89|9.39|10.93|9.43|10.94|9.44|10.89|9.39|0
1737344400000|2025-01-20 03:40:00|10.92|9.42|10.93|9.43|10.93|9.43|10.91|9.41|0
1737344700000|2025-01-20 03:45:00|10.92|9.42|10.95|9.45|10.96|9.46|10.9|9.4|0
1737345000000|2025-01-20 03:50:00|10.96|9.46|10.93|9.43|10.96|9.46|10.92|9.42|0
1737345300000|2025-01-20 03:55:00|10.91|9.41|10.87|9.37|10.92|9.42|10.87|9.37|0
1737345600000|2025-01-20 04:00:00|10.88|9.38|10.82|9.32|10.9|9.4|10.82|9.32|0
1737345900000|2025-01-20 04:05:00|10.84|9.34|10.84|9.34|10.85|9.35|10.81|9.31|0
1737346200000|2025-01-20 04:10:00|10.81|9.31|10.87|9.37|10.87|9.37|10.81|9.31|0
1737346500000|2025-01-20 04:15:00|10.86|9.36|10.84|9.34|10.86|9.36|10.83|9.33|0
1737346800000|2025-01-20 04:20:00|10.85|9.35|10.86|9.36|10.86|9.36|10.85|9.35|0
1737347100000|2025-01-20 04:25:00|10.85|9.35|10.87|9.37|10.89|9.39|10.85|9.35|0
1737347400000|2025-01-20 04:30:00|10.86|9.36|10.88|9.38|10.89|9.39|10.86|9.36|0
1737347700000|2025-01-20 04:35:00|10.89|9.39|10.87|9.37|10.89|9.39|10.87|9.37|0
1737348000000|2025-01-20 04:40:00|10.86|9.36|10.86|9.36|10.86|9.36|10.85|9.35|0
1737348300000|2025-01-20 04:45:00|10.84|9.34|10.83|9.33|10.84|9.34|10.81|9.31|0
1737348600000|2025-01-20 04:50:00|10.84|9.34|10.81|9.31|10.84|9.34|10.81|9.31|0
1737348900000|2025-01-20 04:55:00|10.8|9.3|10.78|9.28|10.8|9.3|10.78|9.28|0
1737349200000|2025-01-20 05:00:00|10.79|9.29|10.78|9.28|10.8|9.3|10.77|9.27|0
1737349500000|2025-01-20 05:05:00|10.79|9.29|10.78|9.28|10.79|9.29|10.77|9.27|0
1737349800000|2025-01-20 05:10:00|10.79|9.29|10.76|9.26|10.79|9.29|10.76|9.26|0
1737350100000|2025-01-20 05:15:00|10.77|9.27|10.77|9.27|10.79|9.29|10.76|9.26|0
1737350400000|2025-01-20 05:20:00|10.76|9.26|10.76|9.26|10.77|9.27|10.74|9.24|0
1737350700000|2025-01-20 05:25:00|10.75|9.25|10.77|9.27|10.77|9.27|10.75|9.25|0
1737351000000|2025-01-20 05:30:00|10.76|9.26|10.76|9.26|10.77|9.27|10.76|9.26|0
1737351300000|2025-01-20 05:35:00|10.75|9.25|10.76|9.26|10.76|9.26|10.75|9.25|0
1737351600000|2025-01-20 05:40:00|10.77|9.27|10.75|9.25|10.77|9.27|10.75|9.25|0
1737351900000|2025-01-20 05:45:00|10.76|9.26|10.78|9.28|10.78|9.28|10.75|9.25|0
1737352200000|2025-01-20 05:50:00|10.77|9.27|10.77|9.27|10.78|9.28|10.76|9.26|0
1737352500000|2025-01-20 05:55:00|10.76|9.26|10.75|9.25|10.77|9.27|10.75|9.25|0
1737352800000|2025-01-20 06:00:00|10.74|9.24|10.77|9.27|10.77|9.27|10.73|9.23|0
1737353100000|2025-01-20 06:05:00|10.78|9.28|10.77|9.27|10.79|9.29|10.76|9.26|0
1737353400000|2025-01-20 06:10:00|10.78|9.28|10.75|9.25|10.79|9.29|10.74|9.24|0
1737353700000|2025-01-20 06:15:00|10.76|9.26|10.75|9.25|10.77|9.27|10.74|9.24|0
1737354000000|2025-01-20 06:20:00|10.74|9.24|10.74|9.24|10.75|9.25|10.73|9.23|0
1737354300000|2025-01-20 06:25:00|10.75|9.25|10.7|9.2|10.75|9.25|10.7|9.2|0
1737354600000|2025-01-20 06:30:00|10.69|9.19|10.69|9.19|10.7|9.2|10.67|9.17|0
1737354900000|2025-01-20 06:35:00|10.7|9.2|10.69|9.19|10.72|9.22|10.69|9.19|0
1737355200000|2025-01-20 06:40:00|10.7|9.2|10.67|9.17|10.72|9.22|10.67|9.17|0
1737355500000|2025-01-20 06:45:00|10.66|9.16|10.65|9.15|10.67|9.17|10.64|9.14|0
1737355800000|2025-01-20 06:50:00|10.64|9.14|10.61|9.11|10.64|9.14|10.58|9.08|0
1737356100000|2025-01-20 06:55:00|10.6|9.1|10.62|9.12|10.63|9.13|10.57|9.07|0
1737356400000|2025-01-20 07:00:00|10.61|9.11|10.64|9.14|10.64|9.14|10.59|9.09|0
1737356700000|2025-01-20 07:05:00|10.63|9.13|10.57|9.07|10.64|9.14|10.57|9.07|0
1737357000000|2025-01-20 07:10:00|10.56|9.06|10.58|9.08|10.59|9.09|10.56|9.06|0
1737357300000|2025-01-20 07:15:00|10.59|9.09|10.59|9.09|10.61|9.11|10.58|9.08|0
1737357600000|2025-01-20 07:20:00|10.6|9.1|10.6|9.1|10.61|9.11|10.59|9.09|0
1737357900000|2025-01-20 07:25:00|10.59|9.09|10.63|9.13|10.63|9.13|10.59|9.09|0
1737358200000|2025-01-20 07:30:00|10.62|9.12|10.6|9.1|10.63|9.13|10.58|9.08|0
1737358500000|2025-01-20 07:35:00|10.59|9.09|10.56|9.06|10.59|9.09|10.54|9.04|0
1737358800000|2025-01-20 07:40:00|10.55|9.05|10.54|9.04|10.56|9.06|10.53|9.03|0
1737359100000|2025-01-20 07:45:00|10.53|9.03|11.18|9.68|11.2|9.7|10.48|8.98|0
1737359400000|2025-01-20 07:50:00|11.17|9.67|11.09|9.59|11.17|9.67|11.09|9.59|0
1737359700000|2025-01-20 07:55:00|11.1|9.6|11.07|9.57|11.12|9.62|11.07|9.57|0
1737360000000|2025-01-20 08:00:00|11.09|9.59|11.12|9.62|11.21|9.71|11.09|9.59|0
1737360300000|2025-01-20 08:05:00|11.14|9.64|11.02|9.52|11.15|9.65|11.01|9.51|0
1737360600000|2025-01-20 08:10:00|11.03|9.53|11.06|9.56|11.1|9.6|11.03|9.53|0
1737360900000|2025-01-20 08:15:00|11.04|9.54|11.08|9.58|11.17|9.67|11.04|9.54|0
1737361200000|2025-01-20 08:20:00|11.09|9.59|11.17|9.67|11.17|9.67|11.09|9.59|0
1737361500000|2025-01-20 08:25:00|11.16|9.66|11.34|9.84|11.38|9.88|11.15|9.65|0
1737361800000|2025-01-20 08:30:00|11.33|9.83|11.25|9.75|11.37|9.87|11.24|9.74|0
1737362100000|2025-01-20 08:35:00|11.27|9.77|11.17|9.67|11.27|9.77|11.17|9.67|0
1737362400000|2025-01-20 08:40:00|11.18|9.68|11.22|9.72|11.29|9.79|11.16|9.66|0
1737362700000|2025-01-20 08:45:00|11.21|9.71|11.26|9.76|11.27|9.77|11.19|9.69|0
1737363000000|2025-01-20 08:50:00|11.25|9.75|11.24|9.74|11.27|9.77|11.22|9.72|0
1737363300000|2025-01-20 08:55:00|11.23|9.73|11.23|9.73|11.27|9.77|11.22|9.72|0
1737363600000|2025-01-20 09:00:00|11.22|9.72|11.18|9.68|11.26|9.76|11.15|9.65|0
1737363900000|2025-01-20 09:05:00|11.2|9.7|11.13|9.63|11.2|9.7|11.08|9.58|0
1737364200000|2025-01-20 09:10:00|11.12|9.62|11.14|9.64|11.14|9.64|11.09|9.59|0
1737364500000|2025-01-20 09:15:00|11.13|9.63|11.11|9.61|11.17|9.67|11.08|9.58|0
1737364800000|2025-01-20 09:20:00|11.12|9.62|11.16|9.66|11.17|9.67|11.11|9.61|0
1737365100000|2025-01-20 09:25:00|11.15|9.65|11.16|9.66|11.22|9.72|11.15|9.65|0
1737365400000|2025-01-20 09:30:00|11.15|9.65|11.22|9.72|11.22|9.72|11.12|9.62|0
1737365700000|2025-01-20 09:35:00|11.23|9.73|11.23|9.73|11.25|9.75|11.21|9.71|0
1737366000000|2025-01-20 09:40:00|11.24|9.74|11.17|9.67|11.24|9.74|11.17|9.67|0
1737366300000|2025-01-20 09:45:00|11.16|9.66|11.22|9.72|11.22|9.72|11.16|9.66|0
1737366600000|2025-01-20 09:50:00|11.23|9.73|11.2|9.7|11.24|9.74|11.19|9.69|0
1737366900000|2025-01-20 09:55:00|11.19|9.69|11.16|9.66|11.2|9.7|11.15|9.65|0
1737367200000|2025-01-20 10:00:00|11.15|9.65|11.2|9.7|11.2|9.7|11.1|9.6|0
1737367500000|2025-01-20 10:05:00|11.19|9.69|11.27|9.77|11.28|9.78|11.17|9.67|0
1737367800000|2025-01-20 10:10:00|11.26|9.76|11.23|9.73|11.27|9.77|11.22|9.72|0
1737368100000|2025-01-20 10:15:00|11.22|9.72|11.27|9.77|11.3|9.8|11.19|9.69|0
1737368400000|2025-01-20 10:20:00|11.26|9.76|11.17|9.67|11.26|9.76|11.15|9.65|0
1737368700000|2025-01-20 10:25:00|11.18|9.68|11.17|9.67|11.21|9.71|11.15|9.65|0
1737369000000|2025-01-20 10:30:00|11.16|9.66|11.22|9.72|11.24|9.74|11.16|9.66|0
1737369300000|2025-01-20 10:35:00|11.23|9.73|11.19|9.69|11.25|9.75|11.19|9.69|0
1737369600000|2025-01-20 10:40:00|11.18|9.68|11.19|9.69|11.24|9.74|11.17|9.67|0
1737369900000|2025-01-20 10:45:00|11.2|9.7|11.11|9.61|11.22|9.72|11.11|9.61|0
1737370200000|2025-01-20 10:50:00|11.09|9.59|11.1|9.6|11.14|9.64|11.08|9.58|0
1737370500000|2025-01-20 10:55:00|11.11|9.61|11.17|9.67|11.18|9.68|11.11|9.61|0
1737370800000|2025-01-20 11:00:00|11.2|9.7|11.03|9.53|11.22|9.72|11.03|9.53|0
1737371100000|2025-01-20 11:05:00|11.04|9.54|11.05|9.55|11.07|9.57|11.02|9.52|0
1737371400000|2025-01-20 11:10:00|11.06|9.56|11.09|9.59|11.11|9.61|11.06|9.56|0
1737371700000|2025-01-20 11:15:00|11.1|9.6|11.1|9.6|11.11|9.61|11.07|9.57|0
1737372000000|2025-01-20 11:20:00|11.09|9.59|11.14|9.64|11.15|9.65|11.07|9.57|0
1737372300000|2025-01-20 11:25:00|11.15|9.65|11.11|9.61|11.15|9.65|11.11|9.61|0
1737372600000|2025-01-20 11:30:00|11.12|9.62|11.04|9.54|11.12|9.62|11.03|9.53|0
1737372900000|2025-01-20 11:35:00|11.05|9.55|11.06|9.56|11.07|9.57|11.02|9.52|0
1737373200000|2025-01-20 11:40:00|11.07|9.57|11.11|9.61|11.13|9.63|11.05|9.55|0
1737373500000|2025-01-20 11:45:00|11.1|9.6|11.06|9.56|11.1|9.6|11.05|9.55|0
1737373800000|2025-01-20 11:50:00|11.05|9.55|11.08|9.58|11.08|9.58|11.05|9.55|0
1737374100000|2025-01-20 11:55:00|11.09|9.59|11.11|9.61|11.11|9.61|11.07|9.57|0
1737374400000|2025-01-20 12:00:00|11.1|9.6|11.16|9.66|11.2|9.7|11.1|9.6|0
1737374700000|2025-01-20 12:05:00|11.15|9.65|10.94|9.44|11.15|9.65|10.9|9.4|0
1737375000000|2025-01-20 12:10:00|10.95|9.45|11.04|9.54|11.05|9.55|10.94|9.44|0
1737375300000|2025-01-20 12:15:00|11.05|9.55|11.14|9.64|11.14|9.64|11.02|9.52|0
1737375600000|2025-01-20 12:20:00|11.16|9.66|11.18|9.68|11.2|9.7|11.11|9.61|0
1737375900000|2025-01-20 12:25:00|11.19|9.69|11.26|9.76|11.28|9.78|11.18|9.68|0
1737376200000|2025-01-20 12:30:00|11.23|9.73|11.12|9.62|11.23|9.73|11.12|9.62|0
1737376500000|2025-01-20 12:35:00|11.14|9.64|11.19|9.69|11.21|9.71|11.1|9.6|0
1737376800000|2025-01-20 12:40:00|11.18|9.68|11.19|9.69|11.21|9.71|11.14|9.64|0
1737377100000|2025-01-20 12:45:00|11.18|9.68|11.13|9.63|11.2|9.7|11.12|9.62|0
1737377400000|2025-01-20 12:50:00|11.15|9.65|11.2|9.7|11.22|9.72|11.11|9.61|0
1737377700000|2025-01-20 12:55:00|11.21|9.71|11.19|9.69|11.22|9.72|11.16|9.66|0
1737378000000|2025-01-20 13:00:00|11.2|9.7|11.32|9.82|11.34|9.84|11.2|9.7|0
1737378300000|2025-01-20 13:05:00|11.29|9.79|11.34|9.84|11.36|9.86|11.22|9.72|0
1737378600000|2025-01-20 13:10:00|11.35|9.85|11.33|9.83|11.38|9.88|11.33|9.83|0
1737378900000|2025-01-20 13:15:00|11.32|9.82|11.34|9.84|11.34|9.84|11.31|9.81|0
1737379200000|2025-01-20 13:20:00|11.33|9.83|11.31|9.81|11.35|9.85|11.29|9.79|0
1737379500000|2025-01-20 13:25:00|11.33|9.83|11.44|9.94|11.44|9.94|11.32|9.82|0
1737379800000|2025-01-20 13:30:00|11.45|9.95|10.54|9.04|11.45|9.95|10.52|9.02|0
1737380100000|2025-01-20 13:35:00|10.57|9.07|10.92|9.42|11.06|9.56|10.57|9.07|0
1737380400000|2025-01-20 13:40:00|10.91|9.41|10.74|9.24|11.06|9.56|10.7|9.2|0
1737380700000|2025-01-20 13:45:00|10.73|9.23|10.65|9.15|10.79|9.29|10.61|9.11|0
1737381000000|2025-01-20 13:50:00|10.66|9.16|10.44|8.94|10.68|9.18|10.42|8.92|0
1737381300000|2025-01-20 13:55:00|10.46|8.96|10.86|9.36|10.93|9.43|10.26|8.76|0
1737381600000|2025-01-20 14:00:00|10.85|9.35|10.77|9.27|10.88|9.38|10.76|9.26|0
1737381900000|2025-01-20 14:05:00|10.78|9.28|10.65|9.15|10.78|9.28|10.55|9.05|0
1737382200000|2025-01-20 14:10:00|10.64|9.14|10.54|9.04|10.84|9.34|10.49|8.99|0
1737382500000|2025-01-20 14:15:00|10.57|9.07|10.43|8.93|10.57|9.07|10.42|8.92|0
1737382800000|2025-01-20 14:20:00|10.44|8.94|10.3|8.8|10.44|8.94|10.16|8.66|0
1737383100000|2025-01-20 14:25:00|10.31|8.81|10.22|8.72|10.32|8.82|10.18|8.68|0
1737383400000|2025-01-20 14:30:00|10.24|8.74|10.17|8.67|10.27|8.77|10.11|8.61|0
1737383700000|2025-01-20 14:35:00|10.15|8.65|10.12|8.62|10.17|8.67|10.05|8.55|0
1737384000000|2025-01-20 14:40:00|10.11|8.61|10.11|8.61|10.3|8.8|9.82|8.32|0
1737384300000|2025-01-20 14:45:00|10.09|8.59|10.19|8.69|10.23|8.73|10.09|8.59|0
1737384600000|2025-01-20 14:50:00|10.16|8.66|10.22|8.72|10.26|8.76|10.14|8.64|0
1737384900000|2025-01-20 14:55:00|10.23|8.73|10.08|8.58|10.47|8.97|10.06|8.56|0
1737385200000|2025-01-20 15:00:00|10.07|8.57|10.27|8.77|10.3|8.8|10.07|8.57|0
1737385500000|2025-01-20 15:05:00|10.12|8.62|10.01|8.51|10.12|8.62|9.98|8.48|0
1737385800000|2025-01-20 15:10:00|10.02|8.52|10.21|8.71|10.22|8.72|9.95|8.45|0
1737386100000|2025-01-20 15:15:00|10.2|8.7|10.31|8.81|10.44|8.94|10.2|8.7|0
1737386400000|2025-01-20 15:20:00|10.32|8.82|10.46|8.96|10.5|9|10.31|8.81|0
1737386700000|2025-01-20 15:25:00|10.43|8.93|10.46|8.96|10.5|9|10.43|8.93|0
1737387000000|2025-01-20 15:30:00|10.47|8.97|10.56|9.06|10.65|9.15|10.46|8.96|0
1737387300000|2025-01-20 15:35:00|10.57|9.07|10.53|9.03|10.57|9.07|10.48|8.98|0
1737387600000|2025-01-20 15:40:00|10.52|9.02|10.74|9.24|10.81|9.31|10.48|8.98|0
1737387900000|2025-01-20 15:45:00|10.77|9.27|10.31|8.81|10.9|9.4|10.25|8.75|0
1737388200000|2025-01-20 15:50:00|10.3|8.8|10.25|8.75|10.3|8.8|10.23|8.73|0
1737388500000|2025-01-20 15:55:00|10.26|8.76|10.19|8.69|10.27|8.77|10.19|8.69|0
1737388800000|2025-01-20 16:00:00|10.18|8.68|10|8.5|10.19|8.69|9.97|8.47|0
1737389100000|2025-01-20 16:05:00|9.99|8.49|9.99|8.49|10.02|8.52|9.96|8.46|0
1737389400000|2025-01-20 16:10:00|10|8.5|10.01|8.51|10.1|8.6|9.98|8.48|0
1737389700000|2025-01-20 16:15:00|10.02|8.52|10.02|8.52|10.08|8.58|10|8.5|0
1737390000000|2025-01-20 16:20:00|10.03|8.53|10.05|8.55|10.49|8.99|10|8.5|0
1737390300000|2025-01-20 16:25:00|10.06|8.56|10|8.5|10.15|8.65|9.98|8.48|0
1737390600000|2025-01-20 16:30:00|10.01|8.51|10|8.5|10.02|8.52|9.95|8.45|0
1737390900000|2025-01-20 16:35:00|9.99|8.49|9.94|8.44|10.04|8.54|9.93|8.43|0
1737391200000|2025-01-20 16:40:00|9.95|8.45|10|8.5|10.02|8.52|9.93|8.43|0
1737391500000|2025-01-20 16:45:00|9.99|8.49|9.97|8.47|10.01|8.51|9.96|8.46|0
1737391800000|2025-01-20 16:50:00|9.96|8.46|10|8.5|10|8.5|9.92|8.42|0
1737392100000|2025-01-20 16:55:00|9.99|8.49|10.09|8.59|10.12|8.62|9.99|8.49|0
1737392400000|2025-01-20 17:00:00|10.08|8.58|10.07|8.57|10.12|8.62|10.01|8.51|0
1737392700000|2025-01-20 17:05:00|10.09|8.59|10.15|8.65|10.23|8.73|10.08|8.58|0
1737393000000|2025-01-20 17:10:00|10.14|8.64|10.15|8.65|10.15|8.65|10.07|8.57|0
1737393300000|2025-01-20 17:15:00|10.14|8.64|10.14|8.64|10.17|8.67|10.11|8.61|0
1737393600000|2025-01-20 17:20:00|10.11|8.61|10.26|8.76|10.26|8.76|10.02|8.52|0
1737393900000|2025-01-20 17:25:00|10.19|8.69|10.35|8.85|10.74|9.24|10.15|8.65|0
1737394200000|2025-01-20 17:30:00|10.39|8.89|10.23|8.73|10.41|8.91|10.17|8.67|0
1737394500000|2025-01-20 17:35:00|10.2|8.7|10.14|8.64|10.2|8.7|10.07|8.57|0
1737394800000|2025-01-20 17:40:00|10.11|8.61|10.15|8.65|10.29|8.79|10.03|8.53|0
1737395100000|2025-01-20 17:45:00|10.16|8.66|10.15|8.65|10.21|8.71|10.09|8.59|0
1737395400000|2025-01-20 17:50:00|10.16|8.66|9.93|8.43|10.21|8.71|9.9|8.4|0
1737395700000|2025-01-20 17:55:00|9.95|8.45|10.11|8.61|10.12|8.62|9.95|8.45|0
1737396000000|2025-01-20 18:00:00|10.09|8.59|10.09|8.59|10.12|8.62|10.07|8.57|0
1737396300000|2025-01-20 18:05:00|10.08|8.58|10.12|8.62|10.12|8.62|10.07|8.57|0
1737396600000|2025-01-20 18:10:00|10.16|8.66|10.12|8.62|10.16|8.66|10.12|8.62|0
1737396900000|2025-01-20 18:15:00|10.14|8.64|10.28|8.78|10.3|8.8|10.12|8.62|0
1737397200000|2025-01-20 18:20:00|10.27|8.77|10.36|8.86|10.36|8.86|10.26|8.76|0
1737397500000|2025-01-20 18:25:00|10.38|8.88|10.34|8.84|10.4|8.9|10.3|8.8|0
1737397800000|2025-01-20 18:30:00|10.38|8.88|10.34|8.84|10.38|8.88|10.34|8.84|0
1737398100000|2025-01-20 18:35:00|10.3|8.8|10.2|8.7|10.3|8.8|10.2|8.7|0
1737398400000|2025-01-20 18:40:00|10.19|8.69|10.13|8.63|10.19|8.69|10.11|8.61|0
1737398700000|2025-01-20 18:45:00|10.11|8.61|10.11|8.61|10.13|8.63|10.11|8.61|0
1737399000000|2025-01-20 18:50:00|10.04|8.54|10.05|8.55|10.07|8.57|10.02|8.52|0
1737399300000|2025-01-20 18:55:00|10.07|8.57|10.11|8.61|10.11|8.61|10.07|8.57|0
1737399600000|2025-01-20 19:00:00|10.09|8.59|10.03|8.53|10.1|8.6|10.03|8.53|0
1737400200000|2025-01-20 19:10:00|10.05|8.55|10.06|8.56|10.06|8.56|10.03|8.53|0
1737400500000|2025-01-20 19:15:00|10.08|8.58|10.06|8.56|10.1|8.6|10.06|8.56|0
1737400800000|2025-01-20 19:20:00|10.04|8.54|9.99|8.49|10.04|8.54|9.95|8.45|0
1737401100000|2025-01-20 19:25:00|9.95|8.45|9.93|8.43|9.95|8.45|9.92|8.42|0
1737401400000|2025-01-20 19:30:00|9.95|8.45|9.93|8.43|9.95|8.45|9.91|8.41|0
1737422700000|2025-01-21 01:25:00|11.84|8.72|11.57|8.45|11.9|8.78|11.3|8.18|0
1737423000000|2025-01-21 01:30:00|11.44|8.58|11.61|8.75|11.68|8.82|11.44|8.58|0
1737423300000|2025-01-21 01:35:00|11.63|8.77|11.71|8.85|11.98|9.12|11.57|8.71|0
1737423600000|2025-01-21 01:40:00|11.69|8.83|11.43|8.79|11.72|8.86|11.3|8.64|0
1737423900000|2025-01-21 01:45:00|11.46|8.82|11.5|8.86|11.59|8.95|11.4|8.76|0
1737424200000|2025-01-21 01:50:00|11.51|8.87|11.36|8.72|11.51|8.87|11.27|8.63|0
1737424500000|2025-01-21 01:55:00|11.34|8.7|11.33|8.69|11.35|8.71|11.19|8.55|0
1737424800000|2025-01-21 02:00:00|11.26|8.62|11.15|8.51|11.3|8.66|11.11|8.47|0
1737425100000|2025-01-21 02:05:00|11.16|8.52|11.16|8.52|11.18|8.54|11.09|8.45|0
1737425400000|2025-01-21 02:10:00|11.21|8.57|11.17|8.53|11.24|8.6|11.11|8.47|0
1737425700000|2025-01-21 02:15:00|11.19|8.55|11.28|8.64|11.3|8.66|11.19|8.55|0
1737426000000|2025-01-21 02:20:00|11.27|8.63|11.16|8.52|11.3|8.66|11.16|8.52|0
1737426300000|2025-01-21 02:25:00|11.17|8.53|11.32|8.68|11.32|8.68|11.16|8.52|0
1737426600000|2025-01-21 02:30:00|11.38|8.74|11.3|8.66|11.38|8.74|11.25|8.61|0
1737426900000|2025-01-21 02:35:00|11.31|8.67|11.34|8.7|11.42|8.78|11.29|8.65|0
1737427200000|2025-01-21 02:40:00|11.33|8.69|11.31|8.67|11.33|8.69|11.25|8.61|0
1737427500000|2025-01-21 02:45:00|11.28|8.64|11.21|8.57|11.28|8.64|11.2|8.56|0
1737427800000|2025-01-21 02:50:00|11.23|8.59|11.26|8.62|11.3|8.66|11.22|8.58|0
1737428100000|2025-01-21 02:55:00|11.25|8.61|11.23|8.59|11.28|8.64|11.2|8.56|0
1737428400000|2025-01-21 03:00:00|11.24|8.6|11.3|8.66|11.3|8.66|11.09|8.45|0
1737428700000|2025-01-21 03:05:00|11.29|8.65|11.3|8.66|11.36|8.72|11.27|8.63|0
1737429000000|2025-01-21 03:10:00|11.29|8.65|11.14|8.5|11.29|8.65|11.09|8.45|0
1737429300000|2025-01-21 03:15:00|11.14|8.5|11.09|8.45|11.14|8.5|11.08|8.44|0
1737429600000|2025-01-21 03:20:00|11.1|8.46|11.01|8.37|11.13|8.49|11|8.36|0
1737429900000|2025-01-21 03:25:00|11|8.36|11.08|8.44|11.09|8.45|11|8.36|0
1737430200000|2025-01-21 03:30:00|11.09|8.45|11.06|8.42|11.09|8.45|11.03|8.39|0
1737430500000|2025-01-21 03:35:00|11.07|8.43|11.13|8.49|11.16|8.52|11.06|8.42|0
1737430800000|2025-01-21 03:40:00|11.12|8.48|11.12|8.48|11.16|8.52|11.12|8.48|0
1737431100000|2025-01-21 03:45:00|11.11|8.47|11.16|8.52|11.16|8.52|11.08|8.44|0
1737431400000|2025-01-21 03:50:00|11.15|8.51|11.13|8.49|11.21|8.57|11.13|8.49|0
1737431700000|2025-01-21 03:55:00|11.12|8.48|11.14|8.5|11.15|8.51|11.09|8.45|0
1737432000000|2025-01-21 04:00:00|11.13|8.49|11.23|8.59|11.26|8.62|11.12|8.48|0
1737432300000|2025-01-21 04:05:00|11.21|8.57|11.22|8.58|11.25|8.61|11.21|8.57|0
1737432600000|2025-01-21 04:10:00|11.21|8.57|11.17|8.53|11.22|8.58|11.16|8.52|0
1737432900000|2025-01-21 04:15:00|11.18|8.54|11.17|8.53|11.23|8.59|11.17|8.53|0
1737433200000|2025-01-21 04:20:00|11.15|8.51|11.1|8.46|11.15|8.51|11.1|8.46|0
1737433500000|2025-01-21 04:25:00|11.11|8.47|11.18|8.54|11.19|8.55|11.1|8.46|0
1737433800000|2025-01-21 04:30:00|11.17|8.53|11.19|8.55|11.28|8.64|11.17|8.53|0
1737434100000|2025-01-21 04:35:00|11.18|8.54|11.25|8.61|11.27|8.63|11.18|8.54|0
1737434400000|2025-01-21 04:40:00|11.23|8.59|11.24|8.6|11.26|8.62|11.21|8.57|0
1737434700000|2025-01-21 04:45:00|11.23|8.59|11.23|8.59|11.26|8.62|11.23|8.59|0
1737435000000|2025-01-21 04:50:00|11.24|8.6|11.22|8.58|11.24|8.6|11.18|8.54|0
1737435300000|2025-01-21 04:55:00|11.23|8.59|11.28|8.64|11.3|8.66|11.23|8.59|0
1737435600000|2025-01-21 05:00:00|11.27|8.63|11.25|8.61|11.27|8.63|11.2|8.56|0
1737435900000|2025-01-21 05:05:00|11.24|8.6|11.22|8.58|11.25|8.61|11.21|8.57|0
1737436200000|2025-01-21 05:10:00|11.21|8.57|11.27|8.63|11.29|8.65|11.21|8.57|0
1737436500000|2025-01-21 05:15:00|11.26|8.62|11.29|8.65|11.29|8.65|11.24|8.6|0
1737436800000|2025-01-21 05:20:00|11.3|8.66|11.23|8.59|11.3|8.66|11.23|8.59|0
1737437100000|2025-01-21 05:25:00|11.24|8.6|11.26|8.62|11.28|8.64|11.24|8.6|0
1737437400000|2025-01-21 05:30:00|11.27|8.63|11.44|8.8|11.45|8.81|11.25|8.61|0
1737437700000|2025-01-21 05:35:00|11.43|8.79|11.3|8.66|11.46|8.82|11.27|8.63|0
1737438000000|2025-01-21 05:40:00|11.29|8.65|11.24|8.6|11.29|8.65|11.24|8.6|0
1737438300000|2025-01-21 05:45:00|11.23|8.59|10.73|9.23|11.31|9.25|10.72|8.59|0
1737438600000|2025-01-21 05:50:00|10.74|9.24|10.78|9.28|10.8|9.3|10.73|9.23|0
1737438900000|2025-01-21 05:55:00|10.77|9.27|10.79|9.29|10.83|9.33|10.75|9.25|0
1737439200000|2025-01-21 06:00:00|10.78|9.28|10.76|9.26|10.79|9.29|10.73|9.23|0
1737439500000|2025-01-21 06:05:00|10.75|9.25|10.71|9.21|10.79|9.29|10.71|9.21|0
1737439800000|2025-01-21 06:10:00|10.72|9.22|10.67|9.17|10.74|9.24|10.67|9.17|0
1737440100000|2025-01-21 06:15:00|10.68|9.18|10.64|9.14|10.7|9.2|10.64|9.14|0
1737440400000|2025-01-21 06:20:00|10.65|9.15|10.66|9.16|10.68|9.18|10.63|9.13|0
1737440700000|2025-01-21 06:25:00|10.67|9.17|10.61|9.11|10.67|9.17|10.61|9.11|0
1737441000000|2025-01-21 06:30:00|10.62|9.12|10.67|9.17|10.69|9.19|10.61|9.11|0
1737441300000|2025-01-21 06:35:00|10.66|9.16|10.76|9.26|10.79|9.29|10.65|9.15|0
1737441600000|2025-01-21 06:40:00|10.77|9.27|10.82|9.32|10.85|9.35|10.75|9.25|0
1737441900000|2025-01-21 06:45:00|10.83|9.33|10.81|9.31|10.87|9.37|10.78|9.28|0
1737442200000|2025-01-21 06:50:00|10.82|9.32|10.8|9.3|10.82|9.32|10.78|9.28|0
1737442500000|2025-01-21 06:55:00|10.79|9.29|10.77|9.27|10.84|9.34|10.76|9.26|0
1737442800000|2025-01-21 07:00:00|10.75|9.25|10.72|9.22|10.86|9.36|10.7|9.2|0
1737443100000|2025-01-21 07:05:00|10.71|9.21|10.8|9.3|10.83|9.33|10.7|9.2|0
1737443400000|2025-01-21 07:10:00|10.81|9.31|10.74|9.24|10.82|9.32|10.72|9.22|0
1737443700000|2025-01-21 07:15:00|10.77|9.27|10.8|9.3|10.81|9.31|10.75|9.25|0
1737444000000|2025-01-21 07:20:00|10.81|9.31|10.9|9.4|10.92|9.42|10.79|9.29|0
1737444300000|2025-01-21 07:25:00|10.91|9.41|10.75|9.25|10.91|9.41|10.74|9.24|0
1737444600000|2025-01-21 07:30:00|10.76|9.26|10.63|9.13|10.8|9.3|10.63|9.13|0
1737444900000|2025-01-21 07:35:00|10.62|9.12|10.65|9.15|10.7|9.2|10.61|9.11|0
1737445200000|2025-01-21 07:40:00|10.67|9.17|10.56|9.06|10.72|9.22|10.55|9.05|0
1737445500000|2025-01-21 07:45:00|10.55|9.05|10.62|9.12|10.65|9.15|10.54|9.04|0
1737445800000|2025-01-21 07:50:00|10.63|9.13|10.59|9.09|10.66|9.16|10.58|9.08|0
1737446100000|2025-01-21 07:55:00|10.58|9.08|10.56|9.06|10.66|9.16|10.56|9.06|0
1737446400000|2025-01-21 08:00:00|10.62|9.12|10.74|9.24|10.78|9.28|10.54|9.04|0
1737446700000|2025-01-21 08:05:00|10.71|9.21|10.64|9.14|10.76|9.26|10.59|9.09|0
1737447000000|2025-01-21 08:10:00|10.63|9.13|10.63|9.13|10.63|9.13|10.52|9.02|0
1737447300000|2025-01-21 08:15:00|10.62|9.12|10.5|9|10.66|9.16|10.5|9|0
1737447600000|2025-01-21 08:20:00|10.49|8.99|10.53|9.03|10.55|9.05|10.48|8.98|0
1737447900000|2025-01-21 08:25:00|10.52|9.02|10.51|9.01|10.54|9.04|10.44|8.94|0
1737448200000|2025-01-21 08:30:00|10.5|9|10.36|8.86|10.5|9|10.34|8.84|0
1737448500000|2025-01-21 08:35:00|10.35|8.85|10.34|8.84|10.46|8.96|10.32|8.82|0
1737448800000|2025-01-21 08:40:00|10.35|8.85|10.11|8.61|10.38|8.88|10.07|8.57|0
1737449100000|2025-01-21 08:45:00|10.1|8.6|10.22|8.72|10.26|8.76|10.05|8.55|0
1737449400000|2025-01-21 08:50:00|10.23|8.73|10.26|8.76|10.3|8.8|10.22|8.72|0
1737449700000|2025-01-21 08:55:00|10.27|8.77|10.31|8.81|10.34|8.84|10.25|8.75|0
1737450000000|2025-01-21 09:00:00|10.28|8.78|10.26|8.76|10.35|8.85|10.26|8.76|0
1737450300000|2025-01-21 09:05:00|10.24|8.74|10.27|8.77|10.27|8.77|10.21|8.71|0
1737450600000|2025-01-21 09:10:00|10.25|8.75|10.09|8.59|10.25|8.75|10.09|8.59|0
1737450900000|2025-01-21 09:15:00|10.1|8.6|10.24|8.74|10.27|8.77|10.1|8.6|0
1737451200000|2025-01-21 09:20:00|10.23|8.73|10.13|8.63|10.26|8.76|10.11|8.61|0
1737451500000|2025-01-21 09:25:00|10.14|8.64|10.15|8.65|10.21|8.71|10.14|8.64|0
1737451800000|2025-01-21 09:30:00|10.16|8.66|10.07|8.57|10.55|9.05|10.05|8.55|0
1737452100000|2025-01-21 09:35:00|10.08|8.58|10.1|8.6|10.12|8.62|10.05|8.55|0
1737452400000|2025-01-21 09:40:00|10.11|8.61|10.13|8.63|10.16|8.66|10.1|8.6|0
1737452700000|2025-01-21 09:45:00|10.12|8.62|10.07|8.57|10.13|8.63|10.06|8.56|0
1737453000000|2025-01-21 09:50:00|10.06|8.56|10.08|8.58|10.09|8.59|10.05|8.55|0
1737453300000|2025-01-21 09:55:00|10.07|8.57|9.94|8.44|10.09|8.59|9.94|8.44|0
1737453600000|2025-01-21 10:00:00|9.93|8.43|9.8|8.3|9.93|8.43|9.79|8.29|0
1737453900000|2025-01-21 10:05:00|9.79|8.29|9.75|8.25|9.8|8.3|9.7|8.2|0
1737454200000|2025-01-21 10:10:00|9.76|8.26|9.92|8.42|9.92|8.42|9.76|8.26|0
1737454500000|2025-01-21 10:15:00|9.93|8.43|9.88|8.38|9.95|8.45|9.86|8.36|0
1737454800000|2025-01-21 10:20:00|9.87|8.37|9.89|8.39|9.9|8.4|9.86|8.36|0
1737455100000|2025-01-21 10:25:00|9.91|8.41|9.8|8.3|9.91|8.41|9.79|8.29|0
1737455400000|2025-01-21 10:30:00|9.81|8.31|9.82|8.32|9.86|8.36|9.81|8.31|0
1737455700000|2025-01-21 10:35:00|9.81|8.31|9.86|8.36|9.88|8.38|9.81|8.31|0
1737456000000|2025-01-21 10:40:00|9.85|8.35|9.88|8.38|9.9|8.4|9.85|8.35|0
1737456300000|2025-01-21 10:45:00|9.89|8.39|9.92|8.42|9.93|8.43|9.88|8.38|0
1737456600000|2025-01-21 10:50:00|9.93|8.43|9.97|8.47|10|8.5|9.91|8.41|0
1737456900000|2025-01-21 10:55:00|9.96|8.46|10.06|8.56|10.08|8.58|9.96|8.46|0
1737457200000|2025-01-21 11:00:00|10.07|8.57|10.05|8.55|10.09|8.59|10.02|8.52|0
1737457500000|2025-01-21 11:05:00|10.03|8.53|9.96|8.46|10.03|8.53|9.95|8.45|0
1737457800000|2025-01-21 11:10:00|9.95|8.45|9.94|8.44|9.99|8.49|9.94|8.44|0
1737458100000|2025-01-21 11:15:00|9.93|8.43|10.11|8.61|10.12|8.62|9.93|8.43|0
1737458400000|2025-01-21 11:20:00|10.12|8.62|10.12|8.62|10.22|8.72|10.11|8.61|0
1737458700000|2025-01-21 11:25:00|10.11|8.61|10.17|8.67|10.23|8.73|10.11|8.61|0
1737459000000|2025-01-21 11:30:00|10.15|8.65|10.2|8.7|10.29|8.79|10.15|8.65|0
1737459300000|2025-01-21 11:35:00|10.19|8.69|10.08|8.58|10.19|8.69|10.07|8.57|0
1737459600000|2025-01-21 11:40:00|10.07|8.57|10.09|8.59|10.1|8.6|10.04|8.54|0
1737459900000|2025-01-21 11:45:00|10.07|8.57|10.1|8.6|10.15|8.65|10.07|8.57|0
1737460200000|2025-01-21 11:50:00|10.11|8.61|10.12|8.62|10.13|8.63|10.08|8.58|0
1737460500000|2025-01-21 11:55:00|10.13|8.63|10.21|8.71|10.23|8.73|10.11|8.61|0
1737460800000|2025-01-21 12:00:00|10.2|8.7|10.34|8.84|10.42|8.92|10.2|8.7|0
1737461100000|2025-01-21 12:05:00|10.35|8.85|10.14|8.64|10.35|8.85|10.14|8.64|0
1737461400000|2025-01-21 12:10:00|10.15|8.65|10.19|8.69|10.25|8.75|10.14|8.64|0
1737461700000|2025-01-21 12:15:00|10.18|8.68|10.09|8.59|10.18|8.68|10.05|8.55|0
1737462000000|2025-01-21 12:20:00|10.08|8.58|10.04|8.54|10.1|8.6|10.03|8.53|0
1737462300000|2025-01-21 12:25:00|10.05|8.55|9.97|8.47|10.07|8.57|9.97|8.47|0
1737462600000|2025-01-21 12:30:00|9.98|8.48|10.03|8.53|10.05|8.55|9.97|8.47|0
1737462900000|2025-01-21 12:35:00|10.04|8.54|9.97|8.47|10.07|8.57|9.94|8.44|0
1737463200000|2025-01-21 12:40:00|9.98|8.48|10.05|8.55|10.06|8.56|9.97|8.47|0
1737463500000|2025-01-21 12:45:00|10.06|8.56|10.09|8.59|10.1|8.6|10|8.5|0
1737463800000|2025-01-21 12:50:00|10.1|8.6|10.04|8.54|10.14|8.64|10.03|8.53|0
1737464100000|2025-01-21 12:55:00|10.05|8.55|10.02|8.52|10.09|8.59|9.99|8.49|0
1737464400000|2025-01-21 13:00:00|10.04|8.54|9.97|8.47|10.08|8.58|9.95|8.45|0
1737464700000|2025-01-21 13:05:00|9.98|8.48|9.98|8.48|10.03|8.53|9.95|8.45|0
1737465000000|2025-01-21 13:10:00|9.97|8.47|10.01|8.51|10.06|8.56|9.96|8.46|0
1737465300000|2025-01-21 13:15:00|10.02|8.52|9.98|8.48|10.07|8.57|9.96|8.46|0
1737465600000|2025-01-21 13:20:00|9.97|8.47|9.98|8.48|9.98|8.48|9.92|8.42|0
1737465900000|2025-01-21 13:25:00|10|8.5|10.05|8.55|10.09|8.59|9.99|8.49|0
1737466200000|2025-01-21 13:30:00|10.06|8.56|9.91|8.41|10.07|8.57|9.91|8.41|0
1737466500000|2025-01-21 13:35:00|9.92|8.42|9.95|8.45|10|8.5|9.92|8.42|0
1737466800000|2025-01-21 13:40:00|9.96|8.46|9.93|8.43|10|8.5|9.91|8.41|0
1737467100000|2025-01-21 13:45:00|9.94|8.44|9.8|8.3|9.95|8.45|9.8|8.3|0
1737467400000|2025-01-21 13:50:00|9.81|8.31|9.79|8.29|9.84|8.34|9.78|8.28|0
1737467700000|2025-01-21 13:55:00|9.78|8.28|9.79|8.29|9.86|8.36|9.75|8.25|0
1737468000000|2025-01-21 14:00:00|9.8|8.3|9.71|8.21|9.8|8.3|9.69|8.19|0
1737468300000|2025-01-21 14:05:00|10.02|8.52|9.75|8.25|10.02|8.52|9.68|8.18|0
1737468600000|2025-01-21 14:10:00|9.74|8.24|9.73|8.23|9.79|8.29|9.73|8.23|0
1737468900000|2025-01-21 14:15:00|9.74|8.24|9.83|8.33|9.83|8.33|9.7|8.2|0
1737469200000|2025-01-21 14:20:00|9.84|8.34|9.9|8.4|9.92|8.42|9.82|8.32|0
1737469500000|2025-01-21 14:25:00|9.85|8.35|9.74|8.24|9.87|8.37|9.71|8.21|0
1737469800000|2025-01-21 14:30:00|9.69|8.19|9.66|8.16|9.8|8.3|9.56|8.06|0
1737470100000|2025-01-21 14:35:00|9.67|8.17|9.88|8.38|9.91|8.41|9.57|8.07|0
1737470400000|2025-01-21 14:40:00|9.9|8.4|9.93|8.43|10.07|8.57|9.63|8.13|0
1737470700000|2025-01-21 14:45:00|9.94|8.44|9.62|8.12|10.02|8.52|9.36|7.86|0
1737471000000|2025-01-21 14:50:00|9.6|8.1|10.02|8.52|10.03|8.53|9.47|7.97|0
1737471300000|2025-01-21 14:55:00|9.97|8.47|9.52|8.02|9.97|8.47|9.38|7.88|0
1737471600000|2025-01-21 15:00:00|9.53|8.03|9.72|8.22|9.79|8.29|9.53|8.03|0
1737471900000|2025-01-21 15:05:00|9.73|8.23|9.44|7.94|9.82|8.32|9.35|7.85|0
1737472200000|2025-01-21 15:10:00|9.48|7.98|9.89|8.39|9.97|8.47|9.41|7.91|0
1737472500000|2025-01-21 15:15:00|9.88|8.38|9.55|8.05|9.94|8.44|9.53|8.03|0
1737472800000|2025-01-21 15:20:00|9.56|8.06|9.66|8.16|9.69|8.19|9.47|7.97|0
1737473100000|2025-01-21 15:25:00|9.68|8.18|9.41|7.91|9.68|8.18|9.39|7.89|0
1737473400000|2025-01-21 15:30:00|9.43|7.93|9.42|7.92|9.61|8.11|9.23|7.73|0
1737473700000|2025-01-21 15:35:00|9.43|7.93|9.16|7.66|9.49|7.99|9.16|7.66|0
1737474000000|2025-01-21 15:40:00|9.18|7.68|9.14|7.64|9.19|7.69|9.06|7.56|0
1737474300000|2025-01-21 15:45:00|9.13|7.63|9.27|7.77|9.35|7.85|9.11|7.61|0
1737474600000|2025-01-21 15:50:00|9.26|7.76|9.21|7.71|9.42|7.92|9.19|7.69|0
1737474900000|2025-01-21 15:55:00|9.22|7.72|9.13|7.63|9.29|7.79|9.06|7.56|0
1737475200000|2025-01-21 16:00:00|9.15|7.65|9.19|7.69|9.29|7.79|9.15|7.65|0
1737475500000|2025-01-21 16:05:00|9.18|7.68|9.01|7.51|9.18|7.68|8.97|7.47|0
1737475800000|2025-01-21 16:10:00|9.02|7.52|8.97|7.47|9.09|7.59|8.97|7.47|0
1737476100000|2025-01-21 16:15:00|9|7.5|9|7.5|9.07|7.57|8.97|7.47|0
1737476400000|2025-01-21 16:20:00|9.01|7.51|9.04|7.54|9.3|7.8|8.97|7.47|0
1737476700000|2025-01-21 16:25:00|9.02|7.52|9.02|7.52|9.08|7.58|8.99|7.49|0
1737477000000|2025-01-21 16:30:00|9.03|7.53|8.98|7.48|9.03|7.53|8.93|7.43|0
1737477300000|2025-01-21 16:35:00|8.97|7.47|9.12|7.62|9.12|7.62|8.94|7.44|0
1737477600000|2025-01-21 16:40:00|9.11|7.61|9.16|7.66|9.18|7.68|9|7.5|0
1737477900000|2025-01-21 16:45:00|9.15|7.65|8.92|7.42|9.16|7.66|8.91|7.41|0
1737478200000|2025-01-21 16:50:00|8.95|7.45|8.75|7.25|8.96|7.46|8.75|7.25|0
1737478500000|2025-01-21 16:55:00|8.76|7.26|8.74|7.24|8.83|7.33|8.71|7.21|0
1737478800000|2025-01-21 17:00:00|8.76|7.26|8.76|7.26|8.84|7.34|8.74|7.24|0
1737479100000|2025-01-21 17:05:00|8.75|7.25|8.72|7.22|8.77|7.27|8.71|7.21|0
1737479400000|2025-01-21 17:10:00|8.73|7.23|8.76|7.26|8.77|7.27|8.7|7.2|0
1737479700000|2025-01-21 17:15:00|8.75|7.25|8.82|7.32|8.86|7.36|8.74|7.24|0
1737480000000|2025-01-21 17:20:00|8.81|7.31|8.75|7.25|8.86|7.36|8.74|7.24|0
1737480300000|2025-01-21 17:25:00|8.76|7.26|8.63|7.13|8.89|7.39|8.57|7.07|0
1737480600000|2025-01-21 17:30:00|8.64|7.14|8.67|7.17|8.74|7.24|8.57|7.07|0
1737480900000|2025-01-21 17:35:00|8.66|7.16|8.7|7.2|8.75|7.25|8.65|7.15|0
1737481200000|2025-01-21 17:40:00|8.69|7.19|8.66|7.16|8.7|7.2|8.61|7.11|0
1737481500000|2025-01-21 17:45:00|8.67|7.17|8.63|7.13|8.67|7.17|8.6|7.1|0
1737481800000|2025-01-21 17:50:00|8.62|7.12|8.56|7.06|8.62|7.12|8.52|7.02|0
1737482100000|2025-01-21 17:55:00|8.54|7.04|8.74|7.24|8.75|7.25|8.5|7|0
1737482400000|2025-01-21 18:00:00|8.76|7.26|8.74|7.24|8.84|7.34|8.72|7.22|0
1737482700000|2025-01-21 18:05:00|8.73|7.23|8.82|7.32|8.85|7.35|8.73|7.23|0
1737483000000|2025-01-21 18:10:00|8.8|7.3|8.8|7.3|8.85|7.35|8.77|7.27|0
1737483300000|2025-01-21 18:15:00|8.79|7.29|8.74|7.24|8.79|7.29|8.68|7.18|0
1737483600000|2025-01-21 18:20:00|8.75|7.25|8.74|7.24|8.77|7.27|8.72|7.22|0
1737483900000|2025-01-21 18:25:00|8.73|7.23|8.76|7.26|8.8|7.3|8.71|7.21|0
1737484200000|2025-01-21 18:30:00|8.75|7.25|8.78|7.28|8.79|7.29|8.73|7.23|0
1737484500000|2025-01-21 18:35:00|8.77|7.27|8.58|7.08|8.86|7.36|8.55|7.05|0
1737484800000|2025-01-21 18:40:00|8.57|7.07|8.63|7.13|8.7|7.2|8.56|7.06|0
1737485100000|2025-01-21 18:45:00|8.64|7.14|8.68|7.18|8.69|7.19|8.63|7.13|0
1737485400000|2025-01-21 18:50:00|8.67|7.17|8.62|7.12|8.67|7.17|8.57|7.07|0
1737485700000|2025-01-21 18:55:00|8.63|7.13|8.58|7.08|8.63|7.13|8.56|7.06|0
1737486000000|2025-01-21 19:00:00|8.57|7.07|8.59|7.09|8.62|7.12|8.56|7.06|0
1737486300000|2025-01-21 19:05:00|8.58|7.08|8.56|7.06|8.58|7.08|8.53|7.03|0
1737486600000|2025-01-21 19:10:00|8.55|7.05|8.58|7.08|8.59|7.09|8.51|7.01|0
1737486900000|2025-01-21 19:15:00|8.6|7.1|8.7|7.2|8.72|7.22|8.58|7.08|0
1737487200000|2025-01-21 19:20:00|8.71|7.21|8.72|7.22|8.78|7.28|8.69|7.19|0
1737487500000|2025-01-21 19:25:00|8.71|7.21|8.49|6.99|8.71|7.21|8.46|6.96|0
1737487800000|2025-01-21 19:30:00|8.5|7|8.6|7.1|8.6|7.1|8.5|7|0
1737488100000|2025-01-21 19:35:00|8.59|7.09|8.64|7.14|8.68|7.18|8.58|7.08|0
1737488400000|2025-01-21 19:40:00|8.62|7.12|8.64|7.14|8.65|7.15|8.54|7.04|0
1737488700000|2025-01-21 19:45:00|8.62|7.12|8.63|7.13|8.67|7.17|8.61|7.11|0
1737489000000|2025-01-21 19:50:00|8.64|7.14|8.61|7.11|8.69|7.19|8.61|7.11|0
1737489300000|2025-01-21 19:55:00|8.6|7.1|8.54|7.04|8.61|7.11|8.54|7.04|0
1737489600000|2025-01-21 20:00:00|8.56|7.06|8.55|7.05|8.6|7.1|8.54|7.04|0
1737489900000|2025-01-21 20:05:00|8.54|7.04|8.53|7.03|8.56|7.06|8.52|7.02|0
1737490200000|2025-01-21 20:10:00|8.54|7.04|8.53|7.03|8.55|7.05|8.51|7.01|0
1737490500000|2025-01-21 20:15:00|8.52|7.02|8.4|6.9|8.53|7.03|8.39|6.89|0
1737490800000|2025-01-21 20:20:00|8.39|6.89|8.39|6.89|8.43|6.93|8.37|6.87|0
1737491100000|2025-01-21 20:25:00|8.4|6.9|8.3|6.8|8.4|6.9|8.29|6.79|0
1737491400000|2025-01-21 20:30:00|8.29|6.79|8.36|6.86|8.36|6.86|8.27|6.77|0
1737491700000|2025-01-21 20:35:00|8.37|6.87|8.32|6.82|8.45|6.95|8.31|6.81|0
1737492000000|2025-01-21 20:40:00|8.33|6.83|8.34|6.84|8.39|6.89|8.31|6.81|0
1737492300000|2025-01-21 20:45:00|8.35|6.85|8.26|6.76|8.38|6.88|8.26|6.76|0
1737492600000|2025-01-21 20:50:00|8.27|6.77|8.19|6.69|8.3|6.8|8.14|6.64|0
1737492900000|2025-01-21 20:55:00|8.18|6.68|8.23|6.73|8.28|6.78|8.15|6.65|0
1737493200000|2025-01-21 21:00:00|8.21|6.71|8.03|6.53|8.21|6.71|7.98|6.48|0
1737493500000|2025-01-21 21:05:00|8.01|6.51|8.07|6.57|8.07|6.57|7.97|6.47|0
1737493800000|2025-01-21 21:10:00|8.06|6.56|8.1|6.6|8.13|6.63|8.05|6.55|0
1737494100000|2025-01-21 21:15:00|8.11|6.61|8.24|6.44|8.29|6.61|8.11|6.43|0
1737494400000|2025-01-21 21:20:00|8.23|6.43|8.21|6.41|8.24|6.44|8.21|6.41|0
1737494700000|2025-01-21 21:25:00|8.22|6.42|8.22|6.42|8.22|6.42|8.21|6.41|0
1737495000000|2025-01-21 21:30:00|8.21|6.41|8.22|6.42|8.25|6.45|8.21|6.41|0
1737495300000|2025-01-21 21:35:00|8.23|6.43|8.22|6.42|8.23|6.43|8.21|6.41|0
1737495600000|2025-01-21 21:40:00|8.21|6.41|8.19|6.39|8.22|6.42|8.19|6.39|0
1737495900000|2025-01-21 21:45:00|8.18|6.38|8.19|6.39|8.19|6.39|8.18|6.38|0
1737496200000|2025-01-21 21:50:00|8.18|6.38|8.18|6.38|8.19|6.39|8.17|6.37|0
1737496500000|2025-01-21 21:55:00|8.17|6.37|8.15|6.35|8.18|6.38|8.15|6.35|0
1737496800000|2025-01-21 22:00:00|8.14|6.34|8.17|6.37|8.17|6.37|8.13|6.33|0
1737497100000|2025-01-21 22:05:00|8.18|6.38|8.16|6.36|8.18|6.38|8.15|6.35|0
1737497400000|2025-01-21 22:10:00|8.15|6.35|8.15|6.35|8.16|6.36|8.15|6.35|0
1737497700000|2025-01-21 22:15:00|8.14|6.34|8.14|6.34|8.14|6.34|8.14|6.34|0
1737498000000|2025-01-21 22:20:00|8.15|6.35|8.16|6.36|8.17|6.37|8.14|6.34|0
1737498300000|2025-01-21 22:25:00|8.15|6.35|8.12|6.32|8.15|6.35|8.12|6.32|0
1737498600000|2025-01-21 22:30:00|8.13|6.33|8.08|6.28|8.13|6.33|8.08|6.28|0
1737498900000|2025-01-21 22:35:00|8.1|6.3|8.09|6.29|8.11|6.31|8.08|6.28|0
1737499200000|2025-01-21 22:40:00|8.08|6.28|8.05|6.25|8.1|6.3|8.04|6.24|0
1737499500000|2025-01-21 22:45:00|8.04|6.24|8.03|6.23|8.05|6.25|8.02|6.22|0
1737499800000|2025-01-21 22:50:00|8.02|6.22|8.05|6.25|8.07|6.27|8|6.2|0
1737500100000|2025-01-21 22:55:00|8.04|6.24|8.04|6.24|8.05|6.25|8.02|6.22|0
1737500400000|2025-01-21 23:00:00|8.12|6.32|8.13|6.33|8.17|6.37|7.94|6.14|0
1737500700000|2025-01-21 23:05:00|8.18|6.38|8.11|6.31|8.18|6.38|8.08|6.28|0
1737501000000|2025-01-21 23:10:00|8.12|6.32|8.06|6.26|8.12|6.32|8.04|6.24|0
1737501300000|2025-01-21 23:15:00|8.05|6.25|8.13|6.33|8.14|6.34|8.04|6.24|0
1737501600000|2025-01-21 23:20:00|8.14|6.34|8.1|6.3|8.15|6.35|8.09|6.29|0
1737501900000|2025-01-21 23:25:00|8.11|6.31|8.15|6.35|8.16|6.36|8.08|6.28|0
1737502200000|2025-01-21 23:30:00|8.14|6.34|8.09|6.29|8.16|6.36|8.09|6.29|0
1737502500000|2025-01-21 23:35:00|8.1|6.3|8.1|6.3|8.12|6.32|8.07|6.27|0
1737502800000|2025-01-21 23:40:00|8.11|6.31|8.1|6.3|8.11|6.31|8.07|6.27|0
1737503100000|2025-01-21 23:45:00|8.09|6.29|8.01|6.21|8.1|6.3|8.01|6.21|0
1737503400000|2025-01-21 23:50:00|8|6.2|8.02|6.22|8.03|6.23|8|6.2|0
1737503700000|2025-01-21 23:55:00|8.01|6.21|7.99|6.19|8.01|6.21|7.98|6.18|0
1737504000000|2025-01-22 00:00:00|7.97|6.17|7.97|6.17|7.98|6.18|7.96|6.16|0
1737504300000|2025-01-22 00:05:00|7.98|6.18|7.96|6.16|8|6.2|7.95|6.15|0
1737504600000|2025-01-22 00:10:00|7.95|6.15|7.99|6.19|8|6.2|7.94|6.14|0
1737504900000|2025-01-22 00:15:00|7.98|6.18|7.99|6.19|8.01|6.21|7.97|6.17|0
1737505200000|2025-01-22 00:20:00|7.98|6.18|7.95|6.15|7.98|6.18|7.94|6.14|0
1737505500000|2025-01-22 00:25:00|7.96|6.16|7.96|6.16|7.97|6.17|7.95|6.15|0
1737505800000|2025-01-22 00:30:00|7.95|6.15|7.91|6.11|7.95|6.15|7.91|6.11|0
1737506100000|2025-01-22 00:35:00|7.9|6.1|7.9|6.1|7.91|6.11|7.89|6.09|0
1737506400000|2025-01-22 00:40:00|7.89|6.09|7.91|6.11|7.92|6.12|7.89|6.09|0
1737506700000|2025-01-22 00:45:00|7.92|6.12|7.86|6.06|7.92|6.12|7.83|6.03|0
1737507000000|2025-01-22 00:50:00|7.87|6.07|7.86|6.06|7.87|6.07|7.85|6.05|0
1737507300000|2025-01-22 00:55:00|7.85|6.05|7.84|6.04|7.86|6.06|7.83|6.03|0
1737507600000|2025-01-22 01:00:00|7.86|6.06|7.94|6.14|7.96|6.16|7.86|6.06|0
1737507900000|2025-01-22 01:05:00|7.93|6.13|7.94|6.14|7.94|6.14|7.91|6.11|0
1737508200000|2025-01-22 01:10:00|7.93|6.13|7.96|6.16|7.98|6.18|7.93|6.13|0
1737508500000|2025-01-22 01:15:00|7.95|6.15|8.28|6.48|8.34|6.54|7.94|6.14|0
1737508800000|2025-01-22 01:20:00|8.29|6.49|8.29|6.49|8.3|6.5|8.28|6.48|0
1737509100000|2025-01-22 01:25:00|8.28|6.48|8.28|6.48|8.3|6.5|8.28|6.48|0
1737509400000|2025-01-22 01:30:00|8.13|6.63|8.14|6.64|8.16|6.66|8.13|6.63|0
1737509700000|2025-01-22 01:35:00|8.13|6.63|8.13|6.63|8.15|6.65|8.12|6.62|0
1737510000000|2025-01-22 01:40:00|8.14|6.64|8.15|6.65|8.16|6.66|8.13|6.63|0
1737510300000|2025-01-22 01:45:00|8.14|6.64|8.11|6.61|8.14|6.64|8.11|6.61|0
1737510600000|2025-01-22 01:50:00|8.1|6.6|8.08|6.58|8.1|6.6|8.07|6.57|0
1737510900000|2025-01-22 01:55:00|8.07|6.57|8.1|6.6|8.12|6.62|8.07|6.57|0
1737511200000|2025-01-22 02:00:00|8.11|6.61|8.08|6.58|8.11|6.61|8.07|6.57|0
1737511500000|2025-01-22 02:05:00|8.07|6.57|8.05|6.55|8.07|6.57|8.04|6.54|0
1737511800000|2025-01-22 02:10:00|8.04|6.54|8.04|6.54|8.04|6.54|8.03|6.53|0
1737512100000|2025-01-22 02:15:00|8.05|6.55|8.05|6.55|8.05|6.55|8.03|6.53|0
1737512400000|2025-01-22 02:20:00|8.06|6.56|8.06|6.56|8.06|6.56|8.04|6.54|0
1737512700000|2025-01-22 02:25:00|8.05|6.55|8.05|6.55|8.07|6.57|8.05|6.55|0
1737513000000|2025-01-22 02:30:00|8.06|6.56|8.04|6.54|8.08|6.58|8.04|6.54|0
1737513300000|2025-01-22 02:35:00|8.05|6.55|8.04|6.54|8.05|6.55|8.02|6.52|0
1737513600000|2025-01-22 02:40:00|8.05|6.55|8.09|6.59|8.09|6.59|8.04|6.54|0
1737513900000|2025-01-22 02:45:00|8.08|6.58|8.08|6.58|8.1|6.6|8.07|6.57|0
1737514200000|2025-01-22 02:50:00|8.07|6.57|8.09|6.59|8.1|6.6|8.07|6.57|0
1737514500000|2025-01-22 02:55:00|8.1|6.6|8.09|6.59|8.11|6.61|8.08|6.58|0
1737514800000|2025-01-22 03:00:00|8.08|6.58|8.08|6.58|8.09|6.59|8.06|6.56|0
1737515100000|2025-01-22 03:05:00|8.09|6.59|8.09|6.59|8.1|6.6|8.09|6.59|0
1737515400000|2025-01-22 03:10:00|8.08|6.58|8.04|6.54|8.08|6.58|8.03|6.53|0
1737515700000|2025-01-22 03:15:00|8.03|6.53|8.07|6.57|8.08|6.58|8.03|6.53|0
1737516000000|2025-01-22 03:20:00|8.08|6.58|8.05|6.55|8.08|6.58|8.05|6.55|0
1737516300000|2025-01-22 03:25:00|8.07|6.57|8.05|6.55|8.07|6.57|8.05|6.55|0
1737516600000|2025-01-22 03:30:00|8.04|6.54|8.04|6.54|8.05|6.55|8.03|6.53|0
1737516900000|2025-01-22 03:35:00|8.03|6.53|8.02|6.52|8.04|6.54|8.02|6.52|0
1737517200000|2025-01-22 03:40:00|8.03|6.53|8.02|6.52|8.04|6.54|8.01|6.51|0
1737517500000|2025-01-22 03:45:00|8.01|6.51|8.05|6.55|8.05|6.55|8.01|6.51|0
1737517800000|2025-01-22 03:50:00|8.04|6.54|8.03|6.53|8.05|6.55|8.03|6.53|0
1737518100000|2025-01-22 03:55:00|8.04|6.54|8.01|6.51|8.04|6.54|8|6.5|0
1737518400000|2025-01-22 04:00:00|8.02|6.52|8.02|6.52|8.03|6.53|8.01|6.51|0
1737518700000|2025-01-22 04:05:00|8.03|6.53|8.04|6.54|8.04|6.54|8.02|6.52|0
1737519000000|2025-01-22 04:10:00|8.03|6.53|8.02|6.52|8.03|6.53|8.02|6.52|0
1737519300000|2025-01-22 04:15:00|8.03|6.53|8.04|6.54|8.04|6.54|8.03|6.53|0
1737519600000|2025-01-22 04:20:00|8.03|6.53|8.03|6.53|8.05|6.55|8.03|6.53|0
1737519900000|2025-01-22 04:25:00|8.04|6.54|8.03|6.53|8.04|6.54|8.03|6.53|0
1737520200000|2025-01-22 04:30:00|8.02|6.52|8|6.5|8.03|6.53|7.99|6.49|0
1737520500000|2025-01-22 04:35:00|7.99|6.49|7.94|6.44|8|6.5|7.94|6.44|0
1737520800000|2025-01-22 04:40:00|7.95|6.45|7.97|6.47|7.97|6.47|7.92|6.42|0
1737521100000|2025-01-22 04:45:00|7.96|6.46|7.96|6.46|7.97|6.47|7.95|6.45|0
1737521400000|2025-01-22 04:50:00|7.95|6.45|7.94|6.44|7.96|6.46|7.94|6.44|0
1737521700000|2025-01-22 04:55:00|7.93|6.43|7.93|6.43|7.95|6.45|7.93|6.43|0
1737522000000|2025-01-22 05:00:00|7.94|6.44|7.95|6.45|7.96|6.46|7.94|6.44|0
1737522600000|2025-01-22 05:10:00|7.96|6.46|7.96|6.46|7.96|6.46|7.95|6.45|0
1737522900000|2025-01-22 05:15:00|7.95|6.45|7.96|6.46|7.97|6.47|7.95|6.45|0
1737523200000|2025-01-22 05:20:00|7.97|6.47|7.96|6.46|7.98|6.48|7.96|6.46|0
1737523500000|2025-01-22 05:25:00|7.97|6.47|7.97|6.47|7.97|6.47|7.96|6.46|0
1737523800000|2025-01-22 05:30:00|7.96|6.46|7.97|6.47|7.98|6.48|7.96|6.46|0
1737524100000|2025-01-22 05:35:00|7.96|6.46|7.97|6.47|7.97|6.47|7.96|6.46|0
1737524400000|2025-01-22 05:40:00|7.96|6.46|7.96|6.46|7.96|6.46|7.96|6.46|0
1737524700000|2025-01-22 05:45:00|7.97|6.47|7.97|6.47|7.97|6.47|7.96|6.46|0
1737525000000|2025-01-22 05:50:00|7.96|6.46|7.96|6.46|7.96|6.46|7.95|6.45|0
1737525300000|2025-01-22 05:55:00|7.95|6.45|7.96|6.46|7.96|6.46|7.95|6.45|0
1737525600000|2025-01-22 06:00:00|7.97|6.47|7.97|6.47|7.97|6.47|7.95|6.45|0
1737525900000|2025-01-22 06:05:00|7.96|6.46|7.96|6.46|7.97|6.47|7.94|6.44|0
1737526200000|2025-01-22 06:10:00|7.95|6.45|7.95|6.45|7.96|6.46|7.94|6.44|0
1737526500000|2025-01-22 06:15:00|7.96|6.46|7.96|6.46|7.97|6.47|7.94|6.44|0
1737526800000|2025-01-22 06:20:00|7.97|6.47|8.01|6.51|8.02|6.52|7.97|6.47|0
1737527100000|2025-01-22 06:25:00|8|6.5|7.99|6.49|8.01|6.51|7.99|6.49|0
1737527400000|2025-01-22 06:30:00|8|6.5|8.01|6.51|8.02|6.52|7.99|6.49|0
1737527700000|2025-01-22 06:35:00|8|6.5|8|6.5|8.01|6.51|7.99|6.49|0
1737528000000|2025-01-22 06:40:00|8.01|6.51|7.99|6.49|8.01|6.51|7.98|6.48|0
1737528300000|2025-01-22 06:45:00|7.98|6.48|8.02|6.52|8.02|6.52|7.98|6.48|0
1737528600000|2025-01-22 06:50:00|8.01|6.51|8.05|6.55|8.05|6.55|8.01|6.51|0
1737528900000|2025-01-22 06:55:00|8.04|6.54|8.05|6.55|8.06|6.56|8.04|6.54|0
1737529200000|2025-01-22 07:00:00|8.04|6.54|8.06|6.56|8.08|6.58|8.04|6.54|0
1737529500000|2025-01-22 07:05:00|8.05|6.55|8.02|6.52|8.05|6.55|8.01|6.51|0
1737529800000|2025-01-22 07:10:00|8.01|6.51|8|6.5|8.02|6.52|7.96|6.46|0
1737530100000|2025-01-22 07:15:00|8.02|6.52|8.02|6.52|8.04|6.54|8.01|6.51|0
1737530400000|2025-01-22 07:20:00|8.01|6.51|8.03|6.53|8.03|6.53|8|6.5|0
1737530700000|2025-01-22 07:25:00|8.02|6.52|7.98|6.48|8.04|6.54|7.98|6.48|0
1737531000000|2025-01-22 07:30:00|7.99|6.49|7.99|6.49|8|6.5|7.97|6.47|0
1737531300000|2025-01-22 07:35:00|7.98|6.48|7.95|6.45|7.98|6.48|7.94|6.44|0
1737531600000|2025-01-22 07:40:00|7.96|6.46|7.96|6.46|7.98|6.48|7.95|6.45|0
1737531900000|2025-01-22 07:45:00|7.97|6.47|8.01|6.51|8.02|6.52|7.97|6.47|0
1737532200000|2025-01-22 07:50:00|8|6.5|8.04|6.54|8.05|6.55|8|6.5|0
1737532500000|2025-01-22 07:55:00|8.03|6.53|8.02|6.52|8.04|6.54|8.02|6.52|0
1737532800000|2025-01-22 08:00:00|8.01|6.51|7.93|6.43|8.03|6.53|7.92|6.42|0
1737533100000|2025-01-22 08:05:00|7.94|6.44|7.94|6.44|7.97|6.47|7.92|6.42|0
1737533400000|2025-01-22 08:10:00|7.95|6.45|7.91|6.41|7.96|6.46|7.91|6.41|0
1737533700000|2025-01-22 08:15:00|7.9|6.4|7.82|6.32|7.9|6.4|7.82|6.32|0
1737534000000|2025-01-22 08:20:00|7.83|6.33|7.84|6.34|7.86|6.36|7.82|6.32|0
1737534300000|2025-01-22 08:25:00|7.83|6.33|7.83|6.33|7.88|6.38|7.83|6.33|0
1737534600000|2025-01-22 08:30:00|7.82|6.32|7.82|6.32|7.83|6.33|7.79|6.29|0
1737534900000|2025-01-22 08:35:00|7.81|6.31|7.8|6.3|7.84|6.34|7.79|6.29|0
1737535200000|2025-01-22 08:40:00|7.79|6.29|7.8|6.3|7.81|6.31|7.75|6.25|0
1737535500000|2025-01-22 08:45:00|7.81|6.31|7.79|6.29|7.83|6.33|7.78|6.28|0
1737535800000|2025-01-22 08:50:00|7.78|6.28|7.76|6.26|7.79|6.29|7.75|6.25|0
1737536100000|2025-01-22 08:55:00|7.77|6.27|7.74|6.24|7.77|6.27|7.73|6.23|0
1737536400000|2025-01-22 09:00:00|7.73|6.23|7.74|6.24|7.75|6.25|7.72|6.22|0
1737536700000|2025-01-22 09:05:00|7.73|6.23|7.74|6.24|7.75|6.25|7.73|6.23|0
1737537000000|2025-01-22 09:10:00|7.73|6.23|7.65|6.15|7.73|6.23|7.65|6.15|0
1737537300000|2025-01-22 09:15:00|7.64|6.14|7.69|6.19|7.71|6.21|7.63|6.13|0
1737537600000|2025-01-22 09:20:00|7.68|6.18|7.66|6.16|7.71|6.21|7.65|6.15|0
1737537900000|2025-01-22 09:25:00|7.65|6.15|7.61|6.11|7.67|6.17|7.6|6.1|0
1737538200000|2025-01-22 09:30:00|7.6|6.1|7.93|6.43|8.12|6.62|7.6|6.1|0
1737538500000|2025-01-22 09:35:00|7.94|6.44|7.97|6.47|7.97|6.47|7.91|6.41|0
1737538800000|2025-01-22 09:40:00|7.96|6.46|7.97|6.47|7.99|6.49|7.94|6.44|0
1737539100000|2025-01-22 09:45:00|7.96|6.46|7.96|6.46|8|6.5|7.96|6.46|0
1737539400000|2025-01-22 09:50:00|7.97|6.47|7.96|6.46|7.98|6.48|7.94|6.44|0
1737539700000|2025-01-22 09:55:00|7.95|6.45|7.97|6.47|8|6.5|7.92|6.42|0
1737540000000|2025-01-22 10:00:00|7.99|6.49|8|6.5|8.01|6.51|7.98|6.48|0
1737540300000|2025-01-22 10:05:00|7.99|6.49|7.93|6.43|7.99|6.49|7.85|6.35|0
1737540600000|2025-01-22 10:10:00|7.92|6.42|7.97|6.47|7.98|6.48|7.92|6.42|0
1737540900000|2025-01-22 10:15:00|7.98|6.48|7.98|6.48|7.99|6.49|7.95|6.45|0
1737541200000|2025-01-22 10:20:00|7.97|6.47|7.96|6.46|7.99|6.49|7.96|6.46|0
1737541500000|2025-01-22 10:25:00|7.95|6.45|7.93|6.43|7.96|6.46|7.92|6.42|0
1737541800000|2025-01-22 10:30:00|7.92|6.42|7.92|6.42|7.93|6.43|7.89|6.39|0
1737542100000|2025-01-22 10:35:00|7.93|6.43|7.86|6.36|7.93|6.43|7.86|6.36|0
1737542400000|2025-01-22 10:40:00|7.87|6.37|7.9|6.4|7.9|6.4|7.86|6.36|0
1737542700000|2025-01-22 10:45:00|7.89|6.39|7.88|6.38|7.89|6.39|7.86|6.36|0
1737543000000|2025-01-22 10:50:00|7.9|6.4|7.9|6.4|7.92|6.42|7.89|6.39|0
1737543300000|2025-01-22 10:55:00|7.89|6.39|7.88|6.38|7.89|6.39|7.87|6.37|0
1737543600000|2025-01-22 11:00:00|7.89|6.39|7.88|6.38|7.91|6.41|7.88|6.38|0
1737543900000|2025-01-22 11:05:00|7.87|6.37|7.84|6.34|7.87|6.37|7.84|6.34|0
1737544200000|2025-01-22 11:10:00|7.83|6.33|7.8|6.3|7.83|6.33|7.78|6.28|0
1737544500000|2025-01-22 11:15:00|7.81|6.31|7.82|6.32|7.84|6.34|7.8|6.3|0
1737544800000|2025-01-22 11:20:00|7.84|6.34|7.83|6.33|7.84|6.34|7.79|6.29|0
1737545100000|2025-01-22 11:25:00|7.84|6.34|7.85|6.35|7.86|6.36|7.83|6.33|0
1737545400000|2025-01-22 11:30:00|7.86|6.36|7.88|6.38|7.91|6.41|7.85|6.35|0
1737545700000|2025-01-22 11:35:00|7.89|6.39|7.91|6.41|7.91|6.41|7.87|6.37|0
1737546000000|2025-01-22 11:40:00|7.9|6.4|7.9|6.4|7.92|6.42|7.9|6.4|0
1737546300000|2025-01-22 11:45:00|7.91|6.41|7.94|6.44|7.94|6.44|7.9|6.4|0
1737546600000|2025-01-22 11:50:00|7.93|6.43|7.91|6.41|7.93|6.43|7.9|6.4|0
1737546900000|2025-01-22 11:55:00|7.93|6.43|7.91|6.41|7.95|6.45|7.9|6.4|0
1737547200000|2025-01-22 12:00:00|7.9|6.4|7.87|6.37|7.91|6.41|7.84|6.34|0
1737547500000|2025-01-22 12:05:00|7.88|6.38|7.86|6.36|7.92|6.42|7.86|6.36|0
1737547800000|2025-01-22 12:10:00|7.85|6.35|7.79|6.29|7.86|6.36|7.76|6.26|0
1737548100000|2025-01-22 12:15:00|7.78|6.28|7.8|6.3|7.83|6.33|7.78|6.28|0
1737548400000|2025-01-22 12:20:00|7.79|6.29|7.83|6.33|7.83|6.33|7.77|6.27|0
1737548700000|2025-01-22 12:25:00|7.84|6.34|7.84|6.34|7.85|6.35|7.83|6.33|0
1737549000000|2025-01-22 12:30:00|7.83|6.33|7.81|6.31|7.83|6.33|7.8|6.3|0
1737549300000|2025-01-22 12:35:00|7.82|6.32|7.84|6.34|7.84|6.34|7.79|6.29|0
1737549600000|2025-01-22 12:40:00|7.85|6.35|7.79|6.29|7.85|6.35|7.79|6.29|0
1737549900000|2025-01-22 12:45:00|7.8|6.3|7.79|6.29|7.83|6.33|7.79|6.29|0
1737550200000|2025-01-22 12:50:00|7.8|6.3|7.78|6.28|7.81|6.31|7.77|6.27|0
1737550500000|2025-01-22 12:55:00|7.77|6.27|7.81|6.31|7.81|6.31|7.72|6.22|0
1737550800000|2025-01-22 13:00:00|7.8|6.3|7.8|6.3|7.82|6.32|7.79|6.29|0
1737551100000|2025-01-22 13:05:00|7.81|6.31|7.75|6.25|7.81|6.31|7.75|6.25|0
1737551400000|2025-01-22 13:10:00|7.74|6.24|7.71|6.21|7.74|6.24|7.69|6.19|0
1737551700000|2025-01-22 13:15:00|7.7|6.2|7.7|6.2|7.71|6.21|7.67|6.17|0
1737552000000|2025-01-22 13:20:00|7.69|6.19|7.85|6.35|7.85|6.35|7.69|6.19|0
1737552300000|2025-01-22 13:25:00|7.84|6.34|7.8|6.3|7.84|6.34|7.79|6.29|0
1737552600000|2025-01-22 13:30:00|7.81|6.31|7.79|6.29|7.85|6.35|7.79|6.29|0
1737552900000|2025-01-22 13:35:00|7.78|6.28|7.82|6.32|7.84|6.34|7.78|6.28|0
1737553200000|2025-01-22 13:40:00|7.81|6.31|7.78|6.28|7.83|6.33|7.78|6.28|0
1737553500000|2025-01-22 13:45:00|7.79|6.29|7.8|6.3|7.81|6.31|7.78|6.28|0
1737553800000|2025-01-22 13:50:00|7.79|6.29|7.79|6.29|7.8|6.3|7.77|6.27|0
1737554100000|2025-01-22 13:55:00|7.8|6.3|7.77|6.27|7.8|6.3|7.77|6.27|0
1737554400000|2025-01-22 14:00:00|7.76|6.26|7.81|6.31|7.82|6.32|7.76|6.26|0
1737554700000|2025-01-22 14:05:00|7.8|6.3|7.87|6.37|7.89|6.39|7.8|6.3|0
1737555000000|2025-01-22 14:10:00|7.86|6.36|7.89|6.39|7.89|6.39|7.85|6.35|0
1737555300000|2025-01-22 14:15:00|7.88|6.38|8.02|6.52|8.02|6.52|7.84|6.34|0
1737555600000|2025-01-22 14:20:00|8.03|6.53|8.04|6.54|8.04|6.54|8.02|6.52|0
1737555900000|2025-01-22 14:25:00|8.03|6.53|7.97|6.47|8.06|6.56|7.97|6.47|0
1737556200000|2025-01-22 14:30:00|7.99|6.49|8.02|6.52|8.12|6.62|7.97|6.47|0
1737556500000|2025-01-22 14:35:00|8.03|6.53|8.07|6.57|8.1|6.6|8.02|6.52|0
1737556800000|2025-01-22 14:40:00|8.06|6.56|8.04|6.54|8.11|6.61|8.01|6.51|0
1737557100000|2025-01-22 14:45:00|8.02|6.52|7.97|6.47|8.06|6.56|7.96|6.46|0
1737557400000|2025-01-22 14:50:00|7.96|6.46|7.72|6.22|7.96|6.46|7.71|6.21|0
1737557700000|2025-01-22 14:55:00|7.73|6.23|7.67|6.17|7.73|6.23|7.65|6.15|0
1737558000000|2025-01-22 15:00:00|7.65|6.15|7.78|6.28|7.8|6.3|7.62|6.12|0
1737558300000|2025-01-22 15:05:00|7.79|6.29|7.75|6.25|7.81|6.31|7.72|6.22|0
1737558600000|2025-01-22 15:10:00|7.76|6.26|7.72|6.22|7.76|6.26|7.68|6.18|0
1737558900000|2025-01-22 15:15:00|7.73|6.23|7.65|6.15|7.73|6.23|7.64|6.14|0
1737559200000|2025-01-22 15:20:00|7.66|6.16|7.75|6.25|7.77|6.27|7.66|6.16|0
1737559500000|2025-01-22 15:25:00|7.76|6.26|7.58|6.08|7.76|6.26|7.45|5.95|0
1737559800000|2025-01-22 15:30:00|7.59|6.09|8.01|6.51|8.05|6.55|7.59|6.09|0
1737560100000|2025-01-22 15:35:00|8.02|6.52|8.07|6.57|8.15|6.65|7.99|6.49|0
1737560400000|2025-01-22 15:40:00|8.06|6.56|8.04|6.54|8.11|6.61|8.04|6.54|0
1737560700000|2025-01-22 15:45:00|8.06|6.56|8.07|6.57|8.1|6.6|8.05|6.55|0
1737561000000|2025-01-22 15:50:00|8.08|6.58|8.11|6.61|8.17|6.67|8.07|6.57|0
1737561300000|2025-01-22 15:55:00|8.12|6.62|8.17|6.67|8.17|6.67|8.1|6.6|0
1737561600000|2025-01-22 16:00:00|8.16|6.66|8.18|6.68|8.21|6.71|8.15|6.65|0
1737561900000|2025-01-22 16:05:00|8.16|6.66|8.11|6.61|8.16|6.66|8.09|6.59|0
1737562200000|2025-01-22 16:10:00|8.16|6.66|8.19|6.69|8.24|6.74|8.16|6.66|0
1737562500000|2025-01-22 16:15:00|8.2|6.7|8.11|6.61|8.2|6.7|8.1|6.6|0
1737562800000|2025-01-22 16:20:00|8.12|6.62|8.09|6.59|8.15|6.65|8.08|6.58|0
1737563100000|2025-01-22 16:25:00|8.1|6.6|7.97|6.47|8.1|6.6|7.97|6.47|0
1737563400000|2025-01-22 16:30:00|8.13|6.63|8.08|6.58|8.13|6.63|8.06|6.56|0
1737563700000|2025-01-22 16:35:00|8.09|6.59|8.01|6.51|8.1|6.6|8.01|6.51|0
1737564000000|2025-01-22 16:40:00|8|6.5|8.05|6.55|8.08|6.58|7.98|6.48|0
1737564300000|2025-01-22 16:45:00|8.07|6.57|8.14|6.64|8.15|6.65|8.01|6.51|0
1737564600000|2025-01-22 16:50:00|8.13|6.63|8.06|6.56|8.13|6.63|8.04|6.54|0
1737564900000|2025-01-22 16:55:00|8.07|6.57|8.07|6.57|8.08|6.58|8.04|6.54|0
1737565200000|2025-01-22 17:00:00|8.08|6.58|8.04|6.54|8.09|6.59|8.04|6.54|0
1737565500000|2025-01-22 17:05:00|8.05|6.55|8.05|6.55|8.06|6.56|8.04|6.54|0
1737565800000|2025-01-22 17:10:00|8.04|6.54|8.16|6.66|8.16|6.66|8.02|6.52|0
1737566100000|2025-01-22 17:15:00|8.14|6.64|8.07|6.57|8.14|6.64|8.07|6.57|0
1737566400000|2025-01-22 17:20:00|8.06|6.56|8.1|6.6|8.11|6.61|8.05|6.55|0
1737566700000|2025-01-22 17:25:00|8.11|6.61|8.09|6.59|8.11|6.61|8.08|6.58|0
1737567000000|2025-01-22 17:30:00|8.1|6.6|8.17|6.67|8.18|6.68|8.06|6.56|0
1737567300000|2025-01-22 17:35:00|8.18|6.68|8.15|6.65|8.19|6.69|8.14|6.64|0
1737567600000|2025-01-22 17:40:00|8.16|6.66|8.21|6.71|8.22|6.72|8.15|6.65|0
1737567900000|2025-01-22 17:45:00|8.2|6.7|8.19|6.69|8.21|6.71|8.15|6.65|0
1737568200000|2025-01-22 17:50:00|8.18|6.68|8.16|6.66|8.21|6.71|8.16|6.66|0
1737568500000|2025-01-22 17:55:00|8.17|6.67|8.22|6.72|8.23|6.73|8.16|6.66|0
1737568800000|2025-01-22 18:00:00|8.23|6.73|8.26|6.76|8.27|6.77|8.21|6.71|0
1737569100000|2025-01-22 18:05:00|8.25|6.75|8.2|6.7|8.26|6.76|8.2|6.7|0
1737569400000|2025-01-22 18:10:00|8.21|6.71|8.23|6.73|8.24|6.74|8.19|6.69|0
1737569700000|2025-01-22 18:15:00|8.22|6.72|8.28|6.78|8.29|6.79|8.21|6.71|0
1737570000000|2025-01-22 18:20:00|8.29|6.79|8.19|6.69|8.3|6.8|8.12|6.62|0
1737570300000|2025-01-22 18:25:00|8.18|6.68|8.21|6.71|8.24|6.74|8.18|6.68|0
1737570600000|2025-01-22 18:30:00|8.2|6.7|8.2|6.7|8.22|6.72|8.17|6.67|0
1737570900000|2025-01-22 18:35:00|8.19|6.69|8.17|6.67|8.21|6.71|8.17|6.67|0
1737571200000|2025-01-22 18:40:00|8.18|6.68|8.09|6.59|8.19|6.69|8.09|6.59|0
1737571500000|2025-01-22 18:45:00|8.08|6.58|8.07|6.57|8.17|6.67|8.07|6.57|0
1737571800000|2025-01-22 18:50:00|8.06|6.56|8.1|6.6|8.14|6.64|8.05|6.55|0
1737572100000|2025-01-22 18:55:00|8.11|6.61|8.21|6.71|8.22|6.72|8.11|6.61|0
1737572400000|2025-01-22 19:00:00|8.22|6.72|8.21|6.71|8.26|6.76|8.21|6.71|0
1737572700000|2025-01-22 19:05:00|8.19|6.69|8.24|6.74|8.26|6.76|8.17|6.67|0
1737573000000|2025-01-22 19:10:00|8.23|6.73|8.2|6.7|8.25|6.75|8.19|6.69|0
1737573300000|2025-01-22 19:15:00|8.21|6.71|8.2|6.7|8.22|6.72|8.19|6.69|0
1737573600000|2025-01-22 19:20:00|8.21|6.71|8.19|6.69|8.22|6.72|8.13|6.63|0
1737573900000|2025-01-22 19:25:00|8.2|6.7|8.25|6.75|8.26|6.76|8.19|6.69|0
1737574200000|2025-01-22 19:30:00|8.24|6.74|8.22|6.72|8.28|6.78|8.2|6.7|0
1737574500000|2025-01-22 19:35:00|8.23|6.73|8.16|6.66|8.23|6.73|8.16|6.66|0
1737574800000|2025-01-22 19:40:00|8.15|6.65|8.24|6.74|8.24|6.74|8.14|6.64|0
1737575100000|2025-01-22 19:45:00|8.23|6.73|8.18|6.68|8.25|6.75|8.18|6.68|0
1737575400000|2025-01-22 19:50:00|8.17|6.67|8.16|6.66|8.2|6.7|8.14|6.64|0
1737575700000|2025-01-22 19:55:00|8.15|6.65|8.12|6.62|8.16|6.66|8.12|6.62|0
1737576000000|2025-01-22 20:00:00|8.13|6.63|8.16|6.66|8.16|6.66|8.12|6.62|0
1737576300000|2025-01-22 20:05:00|8.15|6.65|8.14|6.64|8.17|6.67|8.13|6.63|0
1737576600000|2025-01-22 20:10:00|8.15|6.65|8.16|6.66|8.2|6.7|8.14|6.64|0
1737576900000|2025-01-22 20:15:00|8.17|6.67|8.19|6.69|8.2|6.7|8.16|6.66|0
1737577200000|2025-01-22 20:20:00|8.18|6.68|8.17|6.67|8.24|6.74|8.17|6.67|0
1737577500000|2025-01-22 20:25:00|8.18|6.68|8.24|6.74|8.24|6.74|8.18|6.68|0
1737577800000|2025-01-22 20:30:00|8.25|6.75|8.19|6.69|8.26|6.76|8.18|6.68|0
1737578100000|2025-01-22 20:35:00|8.2|6.7|8.3|6.8|8.31|6.81|8.18|6.68|0
1737578400000|2025-01-22 20:40:00|8.29|6.79|8.26|6.76|8.29|6.79|8.16|6.66|0
1737578700000|2025-01-22 20:45:00|8.25|6.75|8.27|6.77|8.28|6.78|8.21|6.71|0
1737579000000|2025-01-22 20:50:00|8.32|6.82|8.25|6.75|8.38|6.88|8.2|6.7|0
1737579300000|2025-01-22 20:55:00|8.26|6.76|8.35|6.85|8.37|6.87|8.24|6.74|0
1737579600000|2025-01-22 21:00:00|8.36|6.86|8.39|6.89|8.41|6.91|8.32|6.82|0
1737579900000|2025-01-22 21:05:00|8.4|6.9|8.27|6.77|8.4|6.9|8.26|6.76|0
1737580200000|2025-01-22 21:10:00|8.29|6.79|8.31|6.81|8.35|6.85|8.28|6.78|0
1737580500000|2025-01-22 21:15:00|8.33|6.83|8.52|6.72|8.52|6.83|8.33|6.68|0
1737580800000|2025-01-22 21:20:00|8.53|6.73|8.54|6.74|8.57|6.77|8.53|6.73|0
1737581100000|2025-01-22 21:25:00|8.53|6.73|8.54|6.74|8.56|6.76|8.53|6.73|0
1737581400000|2025-01-22 21:30:00|8.55|6.75|8.54|6.74|8.55|6.75|8.53|6.73|0
1737581700000|2025-01-22 21:35:00|8.53|6.73|8.53|6.73|8.56|6.76|8.53|6.73|0
1737582000000|2025-01-22 21:40:00|8.52|6.72|8.53|6.73|8.53|6.73|8.5|6.7|0
1737582300000|2025-01-22 21:45:00|8.54|6.74|8.54|6.74|8.55|6.75|8.52|6.72|0
1737582600000|2025-01-22 21:50:00|8.53|6.73|8.5|6.7|8.55|6.75|8.5|6.7|0
1737582900000|2025-01-22 21:55:00|8.49|6.69|8.41|6.61|8.5|6.7|8.41|6.61|0
1737583200000|2025-01-22 22:00:00|8.42|6.62|8.42|6.62|8.43|6.63|8.42|6.62|0
1737583500000|2025-01-22 22:05:00|8.43|6.63|8.42|6.62|8.43|6.63|8.42|6.62|0
1737583800000|2025-01-22 22:10:00|8.43|6.63|8.42|6.62|8.43|6.63|8.42|6.62|0
1737584400000|2025-01-22 22:20:00|8.43|6.63|8.42|6.62|8.43|6.63|8.42|6.62|0
1737584700000|2025-01-22 22:25:00|8.43|6.63|8.43|6.63|8.43|6.63|8.43|6.63|0
1737585000000|2025-01-22 22:30:00|8.44|6.64|8.43|6.63|8.44|6.64|8.42|6.62|0
1737585900000|2025-01-22 22:45:00|8.42|6.62|8.42|6.62|8.42|6.62|8.42|6.62|0
1737586200000|2025-01-22 22:50:00|8.41|6.61|8.42|6.62|8.42|6.62|8.4|6.6|0
1737586500000|2025-01-22 22:55:00|8.41|6.61|8.42|6.62|8.42|6.62|8.4|6.6|0
1737586800000|2025-01-22 23:00:00|8.43|6.63|8.45|6.65|8.47|6.67|8.41|6.61|0
1737587100000|2025-01-22 23:05:00|8.46|6.66|8.51|6.71|8.51|6.71|8.44|6.64|0
1737587400000|2025-01-22 23:10:00|8.49|6.69|8.49|6.69|8.52|6.72|8.46|6.66|0
1737587700000|2025-01-22 23:15:00|8.48|6.68|8.46|6.66|8.52|6.72|8.46|6.66|0
1737588000000|2025-01-22 23:20:00|8.47|6.67|8.48|6.68|8.49|6.69|8.46|6.66|0
1737588300000|2025-01-22 23:25:00|8.49|6.69|8.49|6.69|8.5|6.7|8.48|6.68|0
1737588600000|2025-01-22 23:30:00|8.5|6.7|8.52|6.72|8.53|6.73|8.48|6.68|0
1737588900000|2025-01-22 23:35:00|8.51|6.71|8.51|6.71|8.52|6.72|8.49|6.69|0
1737589200000|2025-01-22 23:40:00|8.52|6.72|8.47|6.67|8.52|6.72|8.46|6.66|0
1737589500000|2025-01-22 23:45:00|8.48|6.68|8.48|6.68|8.51|6.71|8.47|6.67|0
1737589800000|2025-01-22 23:50:00|8.49|6.69|8.46|6.66|8.49|6.69|8.46|6.66|0
1737590100000|2025-01-22 23:55:00|8.47|6.67|8.5|6.7|8.5|6.7|8.46|6.66|0
1737590400000|2025-01-23 00:00:00|8.51|6.71|8.47|6.67|8.52|6.72|8.45|6.65|0
1737590700000|2025-01-23 00:05:00|8.46|6.66|8.45|6.65|8.48|6.68|8.45|6.65|0
1737591000000|2025-01-23 00:10:00|8.46|6.66|8.46|6.66|8.48|6.68|8.44|6.64|0
1737591300000|2025-01-23 00:15:00|8.47|6.67|8.44|6.64|8.47|6.67|8.44|6.64|0
1737591600000|2025-01-23 00:20:00|8.45|6.65|8.5|6.7|8.51|6.71|8.44|6.64|0
1737591900000|2025-01-23 00:25:00|8.51|6.71|8.52|6.72|8.55|6.75|8.5|6.7|0
1737592200000|2025-01-23 00:30:00|8.51|6.71|8.5|6.7|8.52|6.72|8.49|6.69|0
1737592500000|2025-01-23 00:35:00|8.51|6.71|8.48|6.68|8.51|6.71|8.47|6.67|0
1737592800000|2025-01-23 00:40:00|8.49|6.69|8.52|6.72|8.53|6.73|8.49|6.69|0
1737593100000|2025-01-23 00:45:00|8.53|6.73|8.52|6.72|8.53|6.73|8.5|6.7|0
1737593400000|2025-01-23 00:50:00|8.53|6.73|8.5|6.7|8.54|6.74|8.5|6.7|0
1737593700000|2025-01-23 00:55:00|8.49|6.69|8.49|6.69|8.51|6.71|8.48|6.68|0
1737594000000|2025-01-23 01:00:00|8.48|6.68|8.45|6.65|8.48|6.68|8.44|6.64|0
1737594300000|2025-01-23 01:05:00|8.44|6.64|8.45|6.65|8.46|6.66|8.43|6.63|0
1737594600000|2025-01-23 01:10:00|8.44|6.64|8.44|6.64|8.45|6.65|8.43|6.63|0
1737594900000|2025-01-23 01:15:00|8.45|6.65|8.4|6.6|8.49|6.69|8.4|6.6|0
1737595200000|2025-01-23 01:20:00|8.41|6.61|8.41|6.61|8.42|6.62|8.4|6.6|0
1737595500000|2025-01-23 01:25:00|8.4|6.6|8.41|6.61|8.41|6.61|8.39|6.59|0
1737595800000|2025-01-23 01:30:00|8.26|6.76|8.26|6.76|8.26|6.76|8.23|6.73|0
1737596100000|2025-01-23 01:35:00|8.25|6.75|8.24|6.74|8.26|6.76|8.22|6.72|0
1737596400000|2025-01-23 01:40:00|8.22|6.72|8.24|6.74|8.26|6.76|8.22|6.72|0
1737596700000|2025-01-23 01:45:00|8.25|6.75|8.28|6.78|8.3|6.8|8.25|6.75|0
1737597000000|2025-01-23 01:50:00|8.29|6.79|8.32|6.82|8.32|6.82|8.28|6.78|0
1737597300000|2025-01-23 01:55:00|8.31|6.81|8.31|6.81|8.33|6.83|8.29|6.79|0
1737597600000|2025-01-23 02:00:00|8.32|6.82|8.36|6.86|8.36|6.86|8.31|6.81|0
1737597900000|2025-01-23 02:05:00|8.37|6.87|8.33|6.83|8.41|6.91|8.33|6.83|0
1737598200000|2025-01-23 02:10:00|8.35|6.85|8.34|6.84|8.36|6.86|8.33|6.83|0
1737598500000|2025-01-23 02:15:00|8.35|6.85|8.31|6.81|8.35|6.85|8.3|6.8|0
1737598800000|2025-01-23 02:20:00|8.3|6.8|8.31|6.81|8.32|6.82|8.3|6.8|0
1737599100000|2025-01-23 02:25:00|8.3|6.8|8.29|6.79|8.32|6.82|8.29|6.79|0
1737599400000|2025-01-23 02:30:00|8.28|6.78|8.29|6.79|8.29|6.79|8.28|6.78|0
1737599700000|2025-01-23 02:35:00|8.28|6.78|8.27|6.77|8.28|6.78|8.26|6.76|0
1737600000000|2025-01-23 02:40:00|8.28|6.78|8.28|6.78|8.31|6.81|8.28|6.78|0
1737600300000|2025-01-23 02:45:00|8.29|6.79|8.3|6.8|8.3|6.8|8.28|6.78|0
1737600600000|2025-01-23 02:50:00|8.31|6.81|8.29|6.79|8.31|6.81|8.27|6.77|0
1737600900000|2025-01-23 02:55:00|8.28|6.78|8.29|6.79|8.29|6.79|8.28|6.78|0
1737601200000|2025-01-23 03:00:00|8.28|6.78|8.23|6.73|8.28|6.78|8.23|6.73|0
1737601500000|2025-01-23 03:05:00|8.24|6.74|8.25|6.75|8.25|6.75|8.23|6.73|0
1737601800000|2025-01-23 03:10:00|8.26|6.76|8.29|6.79|8.3|6.8|8.25|6.75|0
1737602100000|2025-01-23 03:15:00|8.3|6.8|8.31|6.81|8.33|6.83|8.3|6.8|0
1737602400000|2025-01-23 03:20:00|8.3|6.8|8.3|6.8|8.31|6.81|8.28|6.78|0
1737602700000|2025-01-23 03:25:00|8.29|6.79|8.28|6.78|8.29|6.79|8.28|6.78|0
1737603000000|2025-01-23 03:30:00|8.29|6.79|8.27|6.77|8.31|6.81|8.27|6.77|0
1737603300000|2025-01-23 03:35:00|8.26|6.76|8.25|6.75|8.27|6.77|8.25|6.75|0
1737603600000|2025-01-23 03:40:00|8.24|6.74|8.26|6.76|8.27|6.77|8.24|6.74|0
1737603900000|2025-01-23 03:45:00|8.27|6.77|8.3|6.8|8.31|6.81|8.26|6.76|0
1737604200000|2025-01-23 03:50:00|8.29|6.79|8.29|6.79|8.3|6.8|8.28|6.78|0
1737604500000|2025-01-23 03:55:00|8.28|6.78|8.29|6.79|8.29|6.79|8.28|6.78|0
1737604800000|2025-01-23 04:00:00|8.28|6.78|8.27|6.77|8.28|6.78|8.26|6.76|0
1737605100000|2025-01-23 04:05:00|8.26|6.76|8.25|6.75|8.28|6.78|8.24|6.74|0
1737605400000|2025-01-23 04:10:00|8.24|6.74|8.24|6.74|8.25|6.75|8.24|6.74|0
1737605700000|2025-01-23 04:15:00|8.23|6.73|8.23|6.73|8.24|6.74|8.22|6.72|0
1737606000000|2025-01-23 04:20:00|8.21|6.71|8.19|6.69|8.22|6.72|8.19|6.69|0
1737606300000|2025-01-23 04:25:00|8.2|6.7|8.2|6.7|8.21|6.71|8.2|6.7|0
1737606600000|2025-01-23 04:30:00|8.21|6.71|8.2|6.7|8.21|6.71|8.2|6.7|0
1737606900000|2025-01-23 04:35:00|8.21|6.71|8.21|6.71|8.22|6.72|8.2|6.7|0
1737607200000|2025-01-23 04:40:00|8.2|6.7|8.21|6.71|8.22|6.72|8.2|6.7|0
1737607500000|2025-01-23 04:45:00|8.2|6.7|8.2|6.7|8.21|6.71|8.19|6.69|0
1737607800000|2025-01-23 04:50:00|8.19|6.69|8.19|6.69|8.19|6.69|8.18|6.68|0
1737608100000|2025-01-23 04:55:00|8.2|6.7|8.19|6.69|8.2|6.7|8.19|6.69|0
1737608400000|2025-01-23 05:00:00|8.2|6.7|8.19|6.69|8.2|6.7|8.18|6.68|0
1737608700000|2025-01-23 05:05:00|8.2|6.7|8.18|6.68|8.2|6.7|8.18|6.68|0
1737609000000|2025-01-23 05:10:00|8.17|6.67|8.17|6.67|8.18|6.68|8.17|6.67|0
1737609300000|2025-01-23 05:15:00|8.18|6.68|8.17|6.67|8.18|6.68|8.16|6.66|0
1737609600000|2025-01-23 05:20:00|8.16|6.66|8.18|6.68|8.18|6.68|8.16|6.66|0
1737609900000|2025-01-23 05:25:00|8.19|6.69|8.2|6.7|8.2|6.7|8.19|6.69|0
1737610200000|2025-01-23 05:30:00|8.23|6.73|8.21|6.71|8.23|6.73|8.2|6.7|0
1737610500000|2025-01-23 05:35:00|8.2|6.7|8.2|6.7|8.21|6.71|8.19|6.69|0
1737610800000|2025-01-23 05:40:00|8.21|6.71|8.37|6.87|8.37|6.87|8.07|6.57|0
1737611100000|2025-01-23 05:45:00|8.38|6.88|8.37|6.87|8.38|6.88|8.37|6.87|0
1737611400000|2025-01-23 05:50:00|8.39|6.89|8.39|6.89|8.4|6.9|8.39|6.89|0
1737611700000|2025-01-23 05:55:00|8.4|6.9|8.41|6.91|8.41|6.91|8.4|6.9|0
1737612000000|2025-01-23 06:00:00|8.4|6.9|8.4|6.9|8.4|6.9|8.39|6.89|0
1737612300000|2025-01-23 06:05:00|8.39|6.89|8.39|6.89|8.39|6.89|8.38|6.88|0
1737612600000|2025-01-23 06:10:00|8.38|6.88|8.37|6.87|8.39|6.89|8.37|6.87|0
1737612900000|2025-01-23 06:15:00|8.36|6.86|8.35|6.85|8.37|6.87|8.35|6.85|0
1737613200000|2025-01-23 06:20:00|8.36|6.86|8.41|6.91|8.41|6.91|8.35|6.85|0
1737613500000|2025-01-23 06:25:00|8.4|6.9|8.39|6.89|8.43|6.93|8.39|6.89|0
1737613800000|2025-01-23 06:30:00|8.4|6.9|8.42|6.92|8.42|6.92|8.39|6.89|0
1737614100000|2025-01-23 06:35:00|8.41|6.91|8.44|6.94|8.44|6.94|8.41|6.91|0
1737614400000|2025-01-23 06:40:00|8.45|6.95|8.44|6.94|8.46|6.96|8.43|6.93|0
1737614700000|2025-01-23 06:45:00|8.45|6.95|8.43|6.93|8.46|6.96|8.43|6.93|0
1737615000000|2025-01-23 06:50:00|8.42|6.92|8.44|6.94|8.44|6.94|8.42|6.92|0
1737615300000|2025-01-23 06:55:00|8.43|6.93|8.43|6.93|8.44|6.94|8.41|6.91|0
1737615600000|2025-01-23 07:00:00|8.42|6.92|8.42|6.92|8.43|6.93|8.4|6.9|0
1737615900000|2025-01-23 07:05:00|8.43|6.93|8.48|6.98|8.49|6.99|8.43|6.93|0
1737616200000|2025-01-23 07:10:00|8.47|6.97|8.46|6.96|8.47|6.97|8.45|6.95|0
1737616500000|2025-01-23 07:15:00|8.45|6.95|8.46|6.96|8.46|6.96|8.44|6.94|0
1737616800000|2025-01-23 07:20:00|8.44|6.94|8.43|6.93|8.44|6.94|8.42|6.92|0
1737617100000|2025-01-23 07:25:00|8.42|6.92|8.44|6.94|8.45|6.95|8.42|6.92|0
1737617400000|2025-01-23 07:30:00|8.46|6.96|8.45|6.95|8.46|6.96|8.44|6.94|0
1737617700000|2025-01-23 07:35:00|8.46|6.96|8.4|6.9|8.47|6.97|8.33|6.83|0
1737618000000|2025-01-23 07:40:00|8.41|6.91|8.42|6.92|8.45|6.95|8.41|6.91|0
1737618300000|2025-01-23 07:45:00|8.41|6.91|8.39|6.89|8.42|6.92|8.38|6.88|0
1737618600000|2025-01-23 07:50:00|8.4|6.9|8.44|6.94|8.46|6.96|8.39|6.89|0
1737618900000|2025-01-23 07:55:00|8.45|6.95|8.42|6.92|8.45|6.95|8.42|6.92|0
1737619200000|2025-01-23 08:00:00|8.43|6.93|8.45|6.95|8.5|7|8.41|6.91|0
1737619500000|2025-01-23 08:05:00|8.43|6.93|8.44|6.94|8.45|6.95|8.41|6.91|0
1737619800000|2025-01-23 08:10:00|8.43|6.93|8.44|6.94|8.45|6.95|8.41|6.91|0
1737620100000|2025-01-23 08:15:00|8.43|6.93|8.47|6.97|8.49|6.99|8.43|6.93|0
1737620400000|2025-01-23 08:20:00|8.48|6.98|8.42|6.92|8.49|6.99|8.41|6.91|0
1737620700000|2025-01-23 08:25:00|8.41|6.91|8.44|6.94|8.45|6.95|8.41|6.91|0
1737621000000|2025-01-23 08:30:00|8.43|6.93|8.5|7|8.5|7|8.43|6.93|0
1737621300000|2025-01-23 08:35:00|8.49|6.99|8.52|7.02|8.54|7.04|8.48|6.98|0
1737621600000|2025-01-23 08:40:00|8.51|7.01|8.51|7.01|8.56|7.06|8.5|7|0
1737621900000|2025-01-23 08:45:00|8.52|7.02|8.55|7.05|8.56|7.06|8.49|6.99|0
1737622200000|2025-01-23 08:50:00|8.54|7.04|8.61|7.11|8.61|7.11|8.53|7.03|0
1737622500000|2025-01-23 08:55:00|8.6|7.1|8.55|7.05|8.6|7.1|8.54|7.04|0
1737622800000|2025-01-23 09:00:00|8.53|7.03|8.55|7.05|8.57|7.07|8.51|7.01|0
1737623100000|2025-01-23 09:05:00|8.54|7.04|8.55|7.05|8.55|7.05|8.49|6.99|0
1737623400000|2025-01-23 09:10:00|8.56|7.06|8.6|7.1|8.6|7.1|8.55|7.05|0
1737623700000|2025-01-23 09:15:00|8.61|7.11|8.6|7.1|8.65|7.15|8.59|7.09|0
1737624000000|2025-01-23 09:20:00|8.59|7.09|8.55|7.05|8.61|7.11|8.53|7.03|0
1737624300000|2025-01-23 09:25:00|8.56|7.06|8.58|7.08|8.58|7.08|8.55|7.05|0
1737624600000|2025-01-23 09:30:00|8.57|7.07|8.53|7.03|8.59|7.09|8.51|7.01|0
1737624900000|2025-01-23 09:35:00|8.52|7.02|8.52|7.02|8.53|7.03|8.49|6.99|0
1737625200000|2025-01-23 09:40:00|8.53|7.03|8.49|6.99|8.53|7.03|8.48|6.98|0
1737625500000|2025-01-23 09:45:00|8.48|6.98|8.48|6.98|8.49|6.99|8.43|6.93|0
1737625800000|2025-01-23 09:50:00|8.47|6.97|8.4|6.9|8.48|6.98|8.4|6.9|0
1737626100000|2025-01-23 09:55:00|8.41|6.91|8.43|6.93|8.45|6.95|8.41|6.91|0
1737626400000|2025-01-23 10:00:00|8.42|6.92|8.43|6.93|8.44|6.94|8.39|6.89|0
1737626700000|2025-01-23 10:05:00|8.44|6.94|8.44|6.94|8.47|6.97|8.43|6.93|0
1737627000000|2025-01-23 10:10:00|8.43|6.93|8.36|6.86|8.43|6.93|8.36|6.86|0
1737627300000|2025-01-23 10:15:00|8.37|6.87|8.37|6.87|8.38|6.88|8.31|6.81|0
1737627600000|2025-01-23 10:20:00|8.38|6.88|8.4|6.9|8.42|6.92|8.35|6.85|0
1737627900000|2025-01-23 10:25:00|8.41|6.91|8.34|6.84|8.41|6.91|8.34|6.84|0
1737628200000|2025-01-23 10:30:00|8.35|6.85|8.39|6.89|8.39|6.89|8.35|6.85|0
1737628500000|2025-01-23 10:35:00|8.38|6.88|8.36|6.86|8.39|6.89|8.36|6.86|0
1737628800000|2025-01-23 10:40:00|8.37|6.87|8.39|6.89|8.41|6.91|8.37|6.87|0
1737629100000|2025-01-23 10:45:00|8.4|6.9|8.44|6.94|8.45|6.95|8.38|6.88|0
1737629400000|2025-01-23 10:50:00|8.45|6.95|8.45|6.95|8.47|6.97|8.43|6.93|0
1737629700000|2025-01-23 10:55:00|8.44|6.94|8.47|6.97|8.48|6.98|8.43|6.93|0
1737630000000|2025-01-23 11:00:00|8.48|6.98|8.41|6.91|8.49|6.99|8.39|6.89|0
1737630300000|2025-01-23 11:05:00|8.42|6.92|8.41|6.91|8.44|6.94|8.41|6.91|0
1737630600000|2025-01-23 11:10:00|8.43|6.93|8.42|6.92|8.44|6.94|8.42|6.92|0
1737630900000|2025-01-23 11:15:00|8.41|6.91|8.37|6.87|8.41|6.91|8.37|6.87|0
1737631200000|2025-01-23 11:20:00|8.36|6.86|8.34|6.84|8.37|6.87|8.34|6.84|0
1737631500000|2025-01-23 11:25:00|8.35|6.85|8.37|6.87|8.42|6.92|8.34|6.84|0
1737631800000|2025-01-23 11:30:00|8.36|6.86|8.34|6.84|8.38|6.88|8.31|6.81|0
1737632100000|2025-01-23 11:35:00|8.33|6.83|8.33|6.83|8.36|6.86|8.33|6.83|0
1737632400000|2025-01-23 11:40:00|8.34|6.84|8.31|6.81|8.35|6.85|8.3|6.8|0
1737632700000|2025-01-23 11:45:00|8.3|6.8|8.29|6.79|8.32|6.82|8.27|6.77|0
1737633000000|2025-01-23 11:50:00|8.3|6.8|8.27|6.77|8.32|6.82|8.27|6.77|0
1737633300000|2025-01-23 11:55:00|8.28|6.78|8.29|6.79|8.31|6.81|8.26|6.76|0
1737633600000|2025-01-23 12:00:00|8.28|6.78|8.32|6.82|8.33|6.83|8.26|6.76|0
1737633900000|2025-01-23 12:05:00|8.31|6.81|8.39|6.89|8.39|6.89|8.31|6.81|0
1737634200000|2025-01-23 12:10:00|8.4|6.9|8.37|6.87|8.4|6.9|8.37|6.87|0
1737634500000|2025-01-23 12:15:00|8.36|6.86|8.41|6.91|8.41|6.91|8.36|6.86|0
1737634800000|2025-01-23 12:20:00|8.4|6.9|8.36|6.86|8.4|6.9|8.36|6.86|0
1737635100000|2025-01-23 12:25:00|8.35|6.85|8.27|6.77|8.36|6.86|8.27|6.77|0
1737635400000|2025-01-23 12:30:00|8.28|6.78|8.28|6.78|8.3|6.8|8.26|6.76|0
1737635700000|2025-01-23 12:35:00|8.27|6.77|8.27|6.77|8.27|6.77|8.2|6.7|0
1737636000000|2025-01-23 12:40:00|8.26|6.76|8.26|6.76|8.28|6.78|8.25|6.75|0
1737636300000|2025-01-23 12:45:00|8.27|6.77|8.29|6.79|8.29|6.79|8.27|6.77|0
1737636600000|2025-01-23 12:50:00|8.28|6.78|8.23|6.73|8.29|6.79|8.21|6.71|0
1737636900000|2025-01-23 12:55:00|8.22|6.72|8.2|6.7|8.23|6.73|8.2|6.7|0
1737637200000|2025-01-23 13:00:00|8.21|6.71|8.18|6.68|8.23|6.73|8.18|6.68|0
1737637500000|2025-01-23 13:05:00|8.19|6.69|8.3|6.8|8.32|6.82|8.19|6.69|0
1737637800000|2025-01-23 13:10:00|8.28|6.78|8.33|6.83|8.33|6.83|8.28|6.78|0
1737638100000|2025-01-23 13:15:00|8.32|6.82|8.34|6.84|8.34|6.84|8.28|6.78|0
1737638400000|2025-01-23 13:20:00|8.33|6.83|8.28|6.78|8.33|6.83|8.28|6.78|0
1737638700000|2025-01-23 13:25:00|8.29|6.79|8.23|6.73|8.29|6.79|8.23|6.73|0
1737639000000|2025-01-23 13:30:00|8.22|6.72|8.25|6.75|8.32|6.82|8.14|6.64|0
1737639300000|2025-01-23 13:35:00|8.26|6.76|8.24|6.74|8.28|6.78|8.22|6.72|0
1737639600000|2025-01-23 13:40:00|8.25|6.75|8.23|6.73|8.25|6.75|8.2|6.7|0
1737639900000|2025-01-23 13:45:00|8.23|6.73|8.21|6.71|8.25|6.75|8.19|6.69|0
1737640200000|2025-01-23 13:50:00|8.2|6.7|8.2|6.7|8.21|6.71|8.18|6.68|0
1737640500000|2025-01-23 13:55:00|8.21|6.71|8.19|6.69|8.21|6.71|8.16|6.66|0
1737640800000|2025-01-23 14:00:00|8.17|6.67|8.2|6.7|8.2|6.7|8.16|6.66|0
1737641100000|2025-01-23 14:05:00|8.21|6.71|8.24|6.74|8.25|6.75|8.2|6.7|0
1737641400000|2025-01-23 14:10:00|8.25|6.75|8.25|6.75|8.26|6.76|8.24|6.74|0
1737641700000|2025-01-23 14:15:00|8.24|6.74|8.24|6.74|8.25|6.75|8.21|6.71|0
1737642000000|2025-01-23 14:20:00|8.25|6.75|8.23|6.73|8.25|6.75|8.22|6.72|0
1737642300000|2025-01-23 14:25:00|8.21|6.71|8.2|6.7|8.25|6.75|8.17|6.67|0
1737642600000|2025-01-23 14:30:00|8.22|6.72|8.18|6.68|8.28|6.78|8.18|6.68|0
1737642900000|2025-01-23 14:35:00|8.19|6.69|7.86|6.36|8.19|6.69|7.86|6.36|0
1737643200000|2025-01-23 14:40:00|7.87|6.37|7.84|6.34|7.92|6.42|7.82|6.32|0
1737643500000|2025-01-23 14:45:00|7.85|6.35|7.85|6.35|7.88|6.38|7.83|6.33|0
1737643800000|2025-01-23 14:50:00|7.83|6.33|7.83|6.33|7.85|6.35|7.82|6.32|0
1737644100000|2025-01-23 14:55:00|7.84|6.34|7.84|6.34|7.9|6.4|7.82|6.32|0
1737644400000|2025-01-23 15:00:00|7.83|6.33|7.93|6.43|7.95|6.45|7.82|6.32|0
1737644700000|2025-01-23 15:05:00|7.91|6.41|8.07|6.57|8.14|6.64|7.91|6.41|0
1737645000000|2025-01-23 15:10:00|8.06|6.56|8.03|6.53|8.1|6.6|8.02|6.52|0
1737645300000|2025-01-23 15:15:00|8.04|6.54|7.9|6.4|8.05|6.55|7.86|6.36|0
1737645600000|2025-01-23 15:20:00|7.89|6.39|7.89|6.39|7.93|6.43|7.86|6.36|0
1737645900000|2025-01-23 15:25:00|7.9|6.4|7.97|6.47|7.97|6.47|7.89|6.39|0
1737646200000|2025-01-23 15:30:00|7.96|6.46|7.84|6.34|7.97|6.47|7.84|6.34|0
1737646500000|2025-01-23 15:35:00|7.85|6.35|7.81|6.31|7.87|6.37|7.78|6.28|0
1737646800000|2025-01-23 15:40:00|7.82|6.32|7.74|6.24|7.83|6.33|7.74|6.24|0
1737647100000|2025-01-23 15:45:00|7.75|6.25|7.69|6.19|7.75|6.25|7.67|6.17|0
1737647400000|2025-01-23 15:50:00|7.7|6.2|7.91|6.41|7.94|6.44|7.67|6.17|0
1737647700000|2025-01-23 15:55:00|7.92|6.42|7.89|6.39|7.92|6.42|7.89|6.39|0
1737648000000|2025-01-23 16:00:00|7.87|6.37|7.81|6.31|7.89|6.39|7.77|6.27|0
1737648300000|2025-01-23 16:05:00|7.83|6.33|7.9|6.4|7.91|6.41|7.79|6.29|0
1737648600000|2025-01-23 16:10:00|7.89|6.39|7.81|6.31|8.01|6.51|7.79|6.29|0
1737648900000|2025-01-23 16:15:00|7.82|6.32|7.88|6.38|7.92|6.42|7.77|6.27|0
1737649200000|2025-01-23 16:20:00|7.87|6.37|7.83|6.33|7.91|6.41|7.79|6.29|0
1737649500000|2025-01-23 16:25:00|7.84|6.34|7.91|6.41|7.92|6.42|7.79|6.29|0
1737649800000|2025-01-23 16:30:00|7.92|6.42|7.79|6.29|7.93|6.43|7.76|6.26|0
1737650100000|2025-01-23 16:35:00|7.8|6.3|7.84|6.34|7.88|6.38|7.78|6.28|0
1737650400000|2025-01-23 16:40:00|7.83|6.33|7.77|6.27|7.84|6.34|7.77|6.27|0
1737650700000|2025-01-23 16:45:00|7.76|6.26|7.74|6.24|7.82|6.32|7.69|6.19|0
1737651000000|2025-01-23 16:50:00|7.73|6.23|7.82|6.32|7.87|6.37|7.73|6.23|0
1737651300000|2025-01-23 16:55:00|7.81|6.31|7.84|6.34|7.85|6.35|7.79|6.29|0
1737651600000|2025-01-23 17:00:00|7.86|6.36|7.91|6.41|7.92|6.42|7.86|6.36|0
1737651900000|2025-01-23 17:05:00|7.92|6.42|7.85|6.35|7.92|6.42|7.83|6.33|0
1737652200000|2025-01-23 17:10:00|7.86|6.36|7.81|6.31|7.86|6.36|7.81|6.31|0
1737652500000|2025-01-23 17:15:00|7.8|6.3|7.81|6.31|7.83|6.33|7.8|6.3|0
1737652800000|2025-01-23 17:20:00|7.82|6.32|7.85|6.35|7.87|6.37|7.81|6.31|0
1737653100000|2025-01-23 17:25:00|7.84|6.34|7.85|6.35|7.87|6.37|7.84|6.34|0
1737653400000|2025-01-23 17:30:00|7.86|6.36|7.88|6.38|7.92|6.42|7.84|6.34|0
1737653700000|2025-01-23 17:35:00|7.89|6.39|8.04|6.54|8.05|6.55|7.81|6.31|0
1737654000000|2025-01-23 17:40:00|8.05|6.55|7.98|6.48|8.07|6.57|7.98|6.48|0
1737654300000|2025-01-23 17:45:00|7.99|6.49|7.94|6.44|8|6.5|7.93|6.43|0
1737654600000|2025-01-23 17:50:00|7.93|6.43|7.9|6.4|7.94|6.44|7.87|6.37|0
1737654900000|2025-01-23 17:55:00|7.91|6.41|7.86|6.36|7.91|6.41|7.86|6.36|0
1737655200000|2025-01-23 18:00:00|7.85|6.35|7.85|6.35|7.88|6.38|7.82|6.32|0
1737655500000|2025-01-23 18:05:00|7.86|6.36|7.84|6.34|7.86|6.36|7.83|6.33|0
1737655800000|2025-01-23 18:10:00|7.85|6.35|7.76|6.26|7.85|6.35|7.74|6.24|0
1737656100000|2025-01-23 18:15:00|7.75|6.25|7.73|6.23|7.76|6.26|7.72|6.22|0
1737656400000|2025-01-23 18:20:00|7.72|6.22|7.7|6.2|7.74|6.24|7.69|6.19|0
1737656700000|2025-01-23 18:25:00|7.69|6.19|7.76|6.26|7.78|6.28|7.69|6.19|0
1737657000000|2025-01-23 18:30:00|7.75|6.25|7.7|6.2|7.76|6.26|7.7|6.2|0
1737657300000|2025-01-23 18:35:00|7.71|6.21|7.73|6.23|7.73|6.23|7.7|6.2|0
1737657600000|2025-01-23 18:40:00|7.74|6.24|7.77|6.27|7.81|6.31|7.73|6.23|0
1737657900000|2025-01-23 18:45:00|7.76|6.26|7.8|6.3|7.8|6.3|7.75|6.25|0
1737658200000|2025-01-23 18:50:00|7.81|6.31|7.8|6.3|7.81|6.31|7.76|6.26|0
1737658500000|2025-01-23 18:55:00|7.79|6.29|7.82|6.32|7.83|6.33|7.79|6.29|0
1737658800000|2025-01-23 19:00:00|7.83|6.33|7.85|6.35|7.86|6.36|7.79|6.29|0
1737659100000|2025-01-23 19:05:00|7.86|6.36|7.88|6.38|7.91|6.41|7.86|6.36|0
1737659400000|2025-01-23 19:10:00|7.89|6.39|7.91|6.41|7.92|6.42|7.87|6.37|0
1737659700000|2025-01-23 19:15:00|7.9|6.4|7.9|6.4|7.92|6.42|7.89|6.39|0
1737660000000|2025-01-23 19:20:00|7.91|6.41|7.84|6.34|7.92|6.42|7.84|6.34|0
1737660300000|2025-01-23 19:25:00|7.85|6.35|7.83|6.33|7.85|6.35|7.79|6.29|0
1737660600000|2025-01-23 19:30:00|7.81|6.31|7.78|6.28|7.83|6.33|7.75|6.25|0
1737660900000|2025-01-23 19:35:00|7.79|6.29|7.8|6.3|7.81|6.31|7.75|6.25|0
1737661200000|2025-01-23 19:40:00|7.79|6.29|7.78|6.28|7.8|6.3|7.76|6.26|0
1737661500000|2025-01-23 19:45:00|7.77|6.27|7.8|6.3|7.81|6.31|7.76|6.26|0
1737661800000|2025-01-23 19:50:00|7.79|6.29|7.8|6.3|7.81|6.31|7.77|6.27|0
1737662100000|2025-01-23 19:55:00|7.81|6.31|7.77|6.27|7.81|6.31|7.73|6.23|0
1737662400000|2025-01-23 20:00:00|7.78|6.28|7.8|6.3|7.83|6.33|7.77|6.27|0
1737662700000|2025-01-23 20:05:00|7.81|6.31|7.76|6.26|7.81|6.31|7.73|6.23|0
1737663000000|2025-01-23 20:10:00|7.75|6.25|7.71|6.21|7.78|6.28|7.7|6.2|0
1737663300000|2025-01-23 20:15:00|7.7|6.2|7.7|6.2|7.74|6.24|7.67|6.17|0
1737663600000|2025-01-23 20:20:00|7.72|6.22|7.67|6.17|7.74|6.24|7.67|6.17|0
1737663900000|2025-01-23 20:25:00|7.68|6.18|7.7|6.2|7.71|6.21|7.66|6.16|0
1737664200000|2025-01-23 20:30:00|7.69|6.19|7.73|6.23|7.76|6.26|7.69|6.19|0
1737664500000|2025-01-23 20:35:00|7.75|6.25|7.76|6.26|7.78|6.28|7.71|6.21|0
1737664800000|2025-01-23 20:40:00|7.77|6.27|7.78|6.28|7.79|6.29|7.75|6.25|0
1737665100000|2025-01-23 20:45:00|7.77|6.27|7.68|6.18|7.77|6.27|7.66|6.16|0
1737665400000|2025-01-23 20:50:00|7.69|6.19|7.53|6.03|7.69|6.19|7.52|6.02|0
1737665700000|2025-01-23 20:55:00|7.51|6.01|7.77|6.27|7.86|6.36|7.37|5.87|0
1737666000000|2025-01-23 21:00:00|7.74|6.24|7.83|6.33|7.85|6.35|7.74|6.24|0
1737666300000|2025-01-23 21:05:00|7.84|6.34|7.86|6.36|7.86|6.36|7.83|6.33|0
1737666600000|2025-01-23 21:10:00|7.85|6.35|7.85|6.35|7.86|6.36|7.81|6.31|0
1737666900000|2025-01-23 21:15:00|8|6.2|8.02|6.22|8.04|6.24|8|6.2|0
1737667200000|2025-01-23 21:20:00|8.03|6.23|8.04|6.24|8.06|6.26|8.03|6.23|0
1737667500000|2025-01-23 21:25:00|8.05|6.25|8.03|6.23|8.05|6.25|8.03|6.23|0
1737667800000|2025-01-23 21:30:00|8.05|6.25|8.04|6.24|8.06|6.26|8.04|6.24|0
1737668100000|2025-01-23 21:35:00|8.05|6.25|8.04|6.24|8.05|6.25|8.04|6.24|0
1737668400000|2025-01-23 21:40:00|8.05|6.25|8.05|6.25|8.05|6.25|8.04|6.24|0
1737668700000|2025-01-23 21:45:00|8.04|6.24|8.03|6.23|8.04|6.24|8.02|6.22|0
1737669000000|2025-01-23 21:50:00|8.04|6.24|8|6.2|8.04|6.24|8|6.2|0
1737669300000|2025-01-23 21:55:00|8.01|6.21|8|6.2|8.01|6.21|7.99|6.19|0
1737669600000|2025-01-23 22:00:00|8.01|6.21|8|6.2|8.01|6.21|7.99|6.19|0
1737669900000|2025-01-23 22:05:00|7.99|6.19|8|6.2|8.01|6.21|7.98|6.18|0
1737670200000|2025-01-23 22:10:00|7.99|6.19|7.98|6.18|8|6.2|7.98|6.18|0
1737670500000|2025-01-23 22:15:00|7.99|6.19|7.99|6.19|8|6.2|7.99|6.19|0
1737670800000|2025-01-23 22:20:00|8|6.2|7.99|6.19|8|6.2|7.99|6.19|0
1737672000000|2025-01-23 22:40:00|7.98|6.18|7.98|6.18|7.98|6.18|7.98|6.18|0
1737672900000|2025-01-23 22:55:00|7.99|6.19|7.99|6.19|7.99|6.19|7.99|6.19|0
1737673200000|2025-01-23 23:00:00|8.01|6.21|8.07|6.27|8.08|6.28|8.01|6.21|0
1737673500000|2025-01-23 23:05:00|8.08|6.28|8.07|6.27|8.08|6.28|8.03|6.23|0
1737673800000|2025-01-23 23:10:00|8.06|6.26|8.06|6.26|8.07|6.27|8.04|6.24|0
1737674100000|2025-01-23 23:15:00|8.07|6.27|8.07|6.27|8.07|6.27|8.06|6.26|0
1737674400000|2025-01-23 23:20:00|8.06|6.26|8.04|6.24|8.06|6.26|8.04|6.24|0
1737674700000|2025-01-23 23:25:00|8.05|6.25|8.05|6.25|8.06|6.26|8.04|6.24|0
1737675000000|2025-01-23 23:30:00|8.04|6.24|8.02|6.22|8.05|6.25|8.01|6.21|0
1737675300000|2025-01-23 23:35:00|8.01|6.21|8.01|6.21|8.01|6.21|8|6.2|0
1737675600000|2025-01-23 23:40:00|8.02|6.22|8.01|6.21|8.02|6.22|8.01|6.21|0
1737675900000|2025-01-23 23:45:00|8|6.2|8.02|6.22|8.04|6.24|8|6.2|0
1737676200000|2025-01-23 23:50:00|8.03|6.23|8.01|6.21|8.03|6.23|8|6.2|0
1737676500000|2025-01-23 23:55:00|8|6.2|8|6.2|8.01|6.21|7.98|6.18|0
1737676800000|2025-01-24 00:00:00|7.99|6.19|8|6.2|8.01|6.21|7.98|6.18|0
1737677100000|2025-01-24 00:05:00|7.99|6.19|8.01|6.21|8.01|6.21|7.99|6.19|0
1737677400000|2025-01-24 00:10:00|8.02|6.22|8.02|6.22|8.02|6.22|8|6.2|0
1737677700000|2025-01-24 00:15:00|8.01|6.21|8|6.2|8.02|6.22|8|6.2|0
1737678000000|2025-01-24 00:20:00|8.02|6.22|7.99|6.19|8.02|6.22|7.98|6.18|0
1737678300000|2025-01-24 00:25:00|8|6.2|8.01|6.21|8.01|6.21|7.99|6.19|0
1737678600000|2025-01-24 00:30:00|8|6.2|8.01|6.21|8.01|6.21|8|6.2|0
1737678900000|2025-01-24 00:35:00|8.02|6.22|8.01|6.21|8.03|6.23|8|6.2|0
1737679200000|2025-01-24 00:40:00|8|6.2|8.02|6.22|8.02|6.22|8|6.2|0
1737679500000|2025-01-24 00:45:00|8.01|6.21|8.03|6.23|8.04|6.24|8.01|6.21|0
1737679800000|2025-01-24 00:50:00|8.02|6.22|8.02|6.22|8.04|6.24|8.02|6.22|0
1737680100000|2025-01-24 00:55:00|8.01|6.21|8.01|6.21|8.05|6.25|8.01|6.21|0
1737680400000|2025-01-24 01:00:00|8|6.2|8.03|6.23|8.03|6.23|8|6.2|0
1737680700000|2025-01-24 01:05:00|8.02|6.22|7.98|6.18|8.02|6.22|7.98|6.18|0
1737681000000|2025-01-24 01:10:00|7.99|6.19|7.94|6.14|8|6.2|7.94|6.14|0
1737681300000|2025-01-24 01:15:00|7.93|6.13|8.3|6.5|8.3|6.5|7.91|6.11|0
1737681600000|2025-01-24 01:20:00|8.29|6.49|8.32|6.52|8.32|6.52|8.29|6.49|0
1737681900000|2025-01-24 01:25:00|8.31|6.51|8.35|6.55|8.35|6.55|8.31|6.51|0
1737682200000|2025-01-24 01:30:00|8.2|6.7|8.22|6.72|8.23|6.73|8.18|6.68|0
1737682500000|2025-01-24 01:35:00|8.21|6.71|8.23|6.73|8.24|6.74|8.2|6.7|0
1737682800000|2025-01-24 01:40:00|8.24|6.74|8.24|6.74|8.24|6.74|8.22|6.72|0
1737683100000|2025-01-24 01:45:00|8.23|6.73|8.19|6.69|8.23|6.73|8.19|6.69|0
1737683400000|2025-01-24 01:50:00|8.2|6.7|8.21|6.71|8.21|6.71|8.19|6.69|0
1737683700000|2025-01-24 01:55:00|8.2|6.7|8.18|6.68|8.2|6.7|8.18|6.68|0
1737684000000|2025-01-24 02:00:00|8.19|6.69|8.17|6.67|8.21|6.71|8.16|6.66|0
1737684300000|2025-01-24 02:05:00|8.16|6.66|8.17|6.67|8.18|6.68|8.15|6.65|0
1737684600000|2025-01-24 02:10:00|8.16|6.66|8.11|6.61|8.18|6.68|8.11|6.61|0
1737684900000|2025-01-24 02:15:00|8.1|6.6|8.01|6.51|8.1|6.6|7.99|6.49|0
1737685200000|2025-01-24 02:20:00|8|6.5|8.06|6.56|8.06|6.56|7.98|6.48|0
1737685500000|2025-01-24 02:25:00|8.05|6.55|8.05|6.55|8.07|6.57|8.05|6.55|0
1737685800000|2025-01-24 02:30:00|8.06|6.56|8.02|6.52|8.06|6.56|8.01|6.51|0
1737686100000|2025-01-24 02:35:00|8.03|6.53|8.01|6.51|8.03|6.53|7.99|6.49|0
1737686400000|2025-01-24 02:40:00|8|6.5|8|6.5|8.02|6.52|8|6.5|0
1737686700000|2025-01-24 02:45:00|8.01|6.51|8.01|6.51|8.02|6.52|7.99|6.49|0
1737687000000|2025-01-24 02:50:00|8|6.5|8|6.5|8.01|6.51|7.99|6.49|0
1737687300000|2025-01-24 02:55:00|7.99|6.49|7.99|6.49|8.01|6.51|7.99|6.49|0
1737687600000|2025-01-24 03:00:00|8|6.5|7.97|6.47|8|6.5|7.96|6.46|0
1737687900000|2025-01-24 03:05:00|7.98|6.48|8.02|6.52|8.02|6.52|7.97|6.47|0
1737688200000|2025-01-24 03:10:00|8.03|6.53|8.06|6.56|8.06|6.56|8.02|6.52|0
1737688500000|2025-01-24 03:15:00|8.07|6.57|8.07|6.57|8.09|6.59|8.06|6.56|0
1737688800000|2025-01-24 03:20:00|8.08|6.58|8.13|6.63|8.14|6.64|8.08|6.58|0
1737689100000|2025-01-24 03:25:00|8.12|6.62|8.18|6.68|8.19|6.69|8.12|6.62|0
1737689400000|2025-01-24 03:30:00|8.17|6.67|8.16|6.66|8.19|6.69|8.13|6.63|0
1737689700000|2025-01-24 03:35:00|8.15|6.65|8.16|6.66|8.17|6.67|8.15|6.65|0
1737690000000|2025-01-24 03:40:00|8.15|6.65|8.19|6.69|8.22|6.72|8.15|6.65|0
1737690300000|2025-01-24 03:45:00|8.2|6.7|8.17|6.67|8.2|6.7|8.16|6.66|0
1737690600000|2025-01-24 03:50:00|8.18|6.68|8.14|6.64|8.18|6.68|8.14|6.64|0
1737690900000|2025-01-24 03:55:00|8.15|6.65|8.18|6.68|8.18|6.68|8.14|6.64|0
1737691200000|2025-01-24 04:00:00|8.17|6.67|8.16|6.66|8.19|6.69|8.14|6.64|0
1737691500000|2025-01-24 04:05:00|8.17|6.67|8.17|6.67|8.19|6.69|8.16|6.66|0
1737691800000|2025-01-24 04:10:00|8.18|6.68|8.15|6.65|8.18|6.68|8.14|6.64|0
1737692100000|2025-01-24 04:15:00|8.14|6.64|8.21|6.71|8.23|6.73|8.14|6.64|0
1737692400000|2025-01-24 04:20:00|8.22|6.72|8.22|6.72|8.24|6.74|8.21|6.71|0
1737692700000|2025-01-24 04:25:00|8.23|6.73|8.24|6.74|8.27|6.77|8.23|6.73|0
1737693000000|2025-01-24 04:30:00|8.23|6.73|8.2|6.7|8.23|6.73|8.2|6.7|0
1737693300000|2025-01-24 04:35:00|8.19|6.69|8.2|6.7|8.2|6.7|8.18|6.68|0
1737693600000|2025-01-24 04:40:00|8.19|6.69|8.2|6.7|8.21|6.71|8.18|6.68|0
1737693900000|2025-01-24 04:45:00|8.19|6.69|8.19|6.69|8.2|6.7|8.18|6.68|0
1737694200000|2025-01-24 04:50:00|8.18|6.68|8.19|6.69|8.19|6.69|8.18|6.68|0
1737694500000|2025-01-24 04:55:00|8.18|6.68|8.18|6.68|8.18|6.68|8.17|6.67|0
1737694800000|2025-01-24 05:00:00|8.19|6.69|8.16|6.66|8.2|6.7|8.16|6.66|0
1737695100000|2025-01-24 05:05:00|8.17|6.67|8.16|6.66|8.17|6.67|8.15|6.65|0
1737695400000|2025-01-24 05:10:00|8.17|6.67|8.16|6.66|8.17|6.67|8.16|6.66|0
1737695700000|2025-01-24 05:15:00|8.17|6.67|8.17|6.67|8.18|6.68|8.16|6.66|0
1737696000000|2025-01-24 05:20:00|8.16|6.66|8.17|6.67|8.18|6.68|8.16|6.66|0
1737696300000|2025-01-24 05:25:00|8.18|6.68|8.16|6.66|8.18|6.68|8.15|6.65|0
1737696600000|2025-01-24 05:30:00|8.17|6.67|8.16|6.66|8.17|6.67|8.15|6.65|0
1737696900000|2025-01-24 05:35:00|8.17|6.67|8.15|6.65|8.17|6.67|8.15|6.65|0
1737697200000|2025-01-24 05:40:00|8.16|6.66|8.14|6.64|8.16|6.66|8.14|6.64|0
1737697800000|2025-01-24 05:50:00|8.15|6.65|8.17|6.67|8.17|6.67|8.14|6.64|0
1737698100000|2025-01-24 05:55:00|8.16|6.66|8.17|6.67|8.19|6.69|8.16|6.66|0
1737698400000|2025-01-24 06:00:00|8.18|6.68|8.18|6.68|8.19|6.69|8.17|6.67|0
1737698700000|2025-01-24 06:05:00|8.19|6.69|8.16|6.66|8.19|6.69|8.14|6.64|0
1737699000000|2025-01-24 06:10:00|8.17|6.67|8.13|6.63|8.17|6.67|8.12|6.62|0
1737699300000|2025-01-24 06:15:00|8.12|6.62|8.13|6.63|8.14|6.64|8.12|6.62|0
1737699600000|2025-01-24 06:20:00|8.12|6.62|8.12|6.62|8.14|6.64|8.11|6.61|0
1737699900000|2025-01-24 06:25:00|8.11|6.61|8.13|6.63|8.13|6.63|8.11|6.61|0
1737700200000|2025-01-24 06:30:00|8.12|6.62|8.1|6.6|8.12|6.62|8.1|6.6|0
1737700500000|2025-01-24 06:35:00|8.11|6.61|8.16|6.66|8.16|6.66|8.11|6.61|0
1737700800000|2025-01-24 06:40:00|8.17|6.67|8.15|6.65|8.17|6.67|8.14|6.64|0
1737701100000|2025-01-24 06:45:00|8.14|6.64|8.14|6.64|8.15|6.65|8.13|6.63|0
1737701400000|2025-01-24 06:50:00|8.15|6.65|8.14|6.64|8.15|6.65|8.13|6.63|0
1737701700000|2025-01-24 06:55:00|8.13|6.63|8.16|6.66|8.17|6.67|8.13|6.63|0
1737702000000|2025-01-24 07:00:00|8.15|6.65|8.17|6.67|8.19|6.69|8.15|6.65|0
1737702300000|2025-01-24 07:05:00|8.18|6.68|8.14|6.64|8.18|6.68|8.14|6.64|0
1737702600000|2025-01-24 07:10:00|8.13|6.63|8.17|6.67|8.17|6.67|8.12|6.62|0
1737702900000|2025-01-24 07:15:00|8.2|6.7|8.23|6.73|8.23|6.73|8.18|6.68|0
1737703200000|2025-01-24 07:20:00|8.2|6.7|8.19|6.69|8.21|6.71|8.18|6.68|0
1737703500000|2025-01-24 07:25:00|8.18|6.68|8.18|6.68|8.19|6.69|8.18|6.68|0
1737703800000|2025-01-24 07:30:00|8.19|6.69|8.18|6.68|8.19|6.69|8.17|6.67|0
1737704100000|2025-01-24 07:35:00|8.19|6.69|8.17|6.67|8.2|6.7|8.17|6.67|0
1737704400000|2025-01-24 07:40:00|8.18|6.68|8.18|6.68|8.2|6.7|8.17|6.67|0
1737704700000|2025-01-24 07:45:00|8.19|6.69|8.17|6.67|8.19|6.69|8.16|6.66|0
1737705000000|2025-01-24 07:50:00|8.18|6.68|8.22|6.72|8.23|6.73|8.18|6.68|0
1737705300000|2025-01-24 07:55:00|8.21|6.71|8.19|6.69|8.22|6.72|8.18|6.68|0
1737705600000|2025-01-24 08:00:00|8.18|6.68|8.18|6.68|8.21|6.71|8.17|6.67|0
1737705900000|2025-01-24 08:05:00|8.17|6.67|8.17|6.67|8.19|6.69|8.16|6.66|0
1737706200000|2025-01-24 08:10:00|8.18|6.68|8.12|6.62|8.18|6.68|8.12|6.62|0
1737706500000|2025-01-24 08:15:00|8.13|6.63|8.17|6.67|8.18|6.68|8.11|6.61|0
1737706800000|2025-01-24 08:20:00|8.16|6.66|8.13|6.63|8.17|6.67|8.13|6.63|0
1737707100000|2025-01-24 08:25:00|8.12|6.62|8.13|6.63|8.15|6.65|8.11|6.61|0
1737707400000|2025-01-24 08:30:00|8.16|6.66|8.13|6.63|8.17|6.67|8.09|6.59|0
1737707700000|2025-01-24 08:35:00|8.12|6.62|8.12|6.62|8.14|6.64|8.09|6.59|0
1737708000000|2025-01-24 08:40:00|8.11|6.61|8.12|6.62|8.15|6.65|8.1|6.6|0
1737708300000|2025-01-24 08:45:00|8.13|6.63|8.12|6.62|8.14|6.64|8.11|6.61|0
1737708600000|2025-01-24 08:50:00|8.13|6.63|8.15|6.65|8.15|6.65|8.12|6.62|0
1737708900000|2025-01-24 08:55:00|8.16|6.66|8.17|6.67|8.2|6.7|8.16|6.66|0
1737709200000|2025-01-24 09:00:00|8.18|6.68|8.11|6.61|8.18|6.68|8.11|6.61|0
1737709500000|2025-01-24 09:05:00|8.12|6.62|8.1|6.6|8.13|6.63|8.09|6.59|0
1737709800000|2025-01-24 09:10:00|8.11|6.61|8.09|6.59|8.12|6.62|8.09|6.59|0
1737710100000|2025-01-24 09:15:00|8.1|6.6|8.07|6.57|8.1|6.6|8.06|6.56|0
1737710400000|2025-01-24 09:20:00|8.06|6.56|8.05|6.55|8.06|6.56|8.03|6.53|0
1737710700000|2025-01-24 09:25:00|8.06|6.56|8.08|6.58|8.09|6.59|8.06|6.56|0
1737711000000|2025-01-24 09:30:00|8.07|6.57|8.06|6.56|8.08|6.58|8.03|6.53|0
1737711300000|2025-01-24 09:35:00|8.08|6.58|8.12|6.62|8.13|6.63|8.07|6.57|0
1737711600000|2025-01-24 09:40:00|8.13|6.63|8.11|6.61|8.14|6.64|8.1|6.6|0
1737711900000|2025-01-24 09:45:00|8.12|6.62|8.12|6.62|8.13|6.63|8.11|6.61|0
1737712200000|2025-01-24 09:50:00|8.13|6.63|8.11|6.61|8.13|6.63|8.1|6.6|0
1737712500000|2025-01-24 09:55:00|8.13|6.63|8.13|6.63|8.14|6.64|8.11|6.61|0
1737712800000|2025-01-24 10:00:00|8.12|6.62|8.13|6.63|8.13|6.63|8.12|6.62|0
1737713100000|2025-01-24 10:05:00|8.12|6.62|8.12|6.62|8.14|6.64|8.12|6.62|0
1737713400000|2025-01-24 10:10:00|8.13|6.63|8.16|6.66|8.16|6.66|8.13|6.63|0
1737713700000|2025-01-24 10:15:00|8.17|6.67|8.19|6.69|8.2|6.7|8.16|6.66|0
1737714000000|2025-01-24 10:20:00|8.18|6.68|8.19|6.69|8.19|6.69|8.17|6.67|0
1737714300000|2025-01-24 10:25:00|8.18|6.68|8.14|6.64|8.19|6.69|8.1|6.6|0
1737714600000|2025-01-24 10:30:00|8.15|6.65|8.13|6.63|8.16|6.66|8.12|6.62|0
1737714900000|2025-01-24 10:35:00|8.12|6.62|8.2|6.7|8.2|6.7|8.12|6.62|0
1737715200000|2025-01-24 10:40:00|8.19|6.69|8.21|6.71|8.22|6.72|8.16|6.66|0
1737715500000|2025-01-24 10:45:00|8.22|6.72|8.17|6.67|8.22|6.72|8.17|6.67|0
1737715800000|2025-01-24 10:50:00|8.16|6.66|8.11|6.61|8.17|6.67|8.11|6.61|0
1737716100000|2025-01-24 10:55:00|8.1|6.6|8.1|6.6|8.1|6.6|8.09|6.59|0
1737716400000|2025-01-24 11:00:00|8.09|6.59|8.1|6.6|8.12|6.62|8.09|6.59|0
1737716700000|2025-01-24 11:05:00|8.09|6.59|8.14|6.64|8.14|6.64|8.08|6.58|0
1737717000000|2025-01-24 11:10:00|8.13|6.63|8.12|6.62|8.14|6.64|8.1|6.6|0
1737717300000|2025-01-24 11:15:00|8.13|6.63|8.12|6.62|8.13|6.63|8.11|6.61|0
1737717600000|2025-01-24 11:20:00|8.13|6.63|8.13|6.63|8.14|6.64|8.12|6.62|0
1737717900000|2025-01-24 11:25:00|8.14|6.64|8.14|6.64|8.14|6.64|8.09|6.59|0
1737718200000|2025-01-24 11:30:00|8.15|6.65|8.11|6.61|8.16|6.66|8.08|6.58|0
1737718500000|2025-01-24 11:35:00|8.12|6.62|8.12|6.62|8.16|6.66|8.11|6.61|0
1737718800000|2025-01-24 11:40:00|8.13|6.63|8.09|6.59|8.13|6.63|8.09|6.59|0
1737719100000|2025-01-24 11:45:00|8.1|6.6|8.06|6.56|8.12|6.62|8.06|6.56|0
1737719400000|2025-01-24 11:50:00|8.07|6.57|8.11|6.61|8.12|6.62|8.07|6.57|0
1737719700000|2025-01-24 11:55:00|8.1|6.6|8.06|6.56|8.12|6.62|8.06|6.56|0
1737720000000|2025-01-24 12:00:00|8.07|6.57|8.02|6.52|8.08|6.58|8.02|6.52|0
1737720300000|2025-01-24 12:05:00|8.01|6.51|8.06|6.56|8.06|6.56|8.01|6.51|0
1737720600000|2025-01-24 12:10:00|8.05|6.55|8.04|6.54|8.05|6.55|8.03|6.53|0
1737720900000|2025-01-24 12:15:00|8.03|6.53|7.99|6.49|8.03|6.53|7.99|6.49|0
1737721200000|2025-01-24 12:20:00|7.98|6.48|7.96|6.46|7.98|6.48|7.96|6.46|0
1737721500000|2025-01-24 12:25:00|7.95|6.45|7.93|6.43|7.96|6.46|7.93|6.43|0
1737721800000|2025-01-24 12:30:00|7.94|6.44|7.96|6.46|7.96|6.46|7.93|6.43|0
1737722100000|2025-01-24 12:35:00|7.97|6.47|8.02|6.52|8.03|6.53|7.97|6.47|0
1737722400000|2025-01-24 12:40:00|8.03|6.53|8.02|6.52|8.04|6.54|8.02|6.52|0
1737722700000|2025-01-24 12:45:00|8.03|6.53|8.05|6.55|8.06|6.56|8.03|6.53|0
1737723000000|2025-01-24 12:50:00|8.04|6.54|8.06|6.56|8.07|6.57|8.02|6.52|0
1737723300000|2025-01-24 12:55:00|8.07|6.57|8.01|6.51|8.07|6.57|8|6.5|0
1737723600000|2025-01-24 13:00:00|8.01|6.51|8.04|6.54|8.05|6.55|8|6.5|0
1737723900000|2025-01-24 13:05:00|8.03|6.53|8.09|6.59|8.09|6.59|8.02|6.52|0
1737724200000|2025-01-24 13:10:00|8.1|6.6|8.07|6.57|8.12|6.62|8.05|6.55|0
1737724500000|2025-01-24 13:15:00|8.06|6.56|8.03|6.53|8.06|6.56|8.01|6.51|0
1737724800000|2025-01-24 13:20:00|8.02|6.52|8.05|6.55|8.08|6.58|8.02|6.52|0
1737725100000|2025-01-24 13:25:00|8.06|6.56|8.05|6.55|8.06|6.56|8.03|6.53|0
1737725400000|2025-01-24 13:30:00|8.04|6.54|8.09|6.59|8.1|6.6|8.04|6.54|0
1737725700000|2025-01-24 13:35:00|8.08|6.58|8.09|6.59|8.13|6.63|8.07|6.57|0
1737726000000|2025-01-24 13:40:00|8.1|6.6|8.11|6.61|8.13|6.63|8.1|6.6|0
1737726300000|2025-01-24 13:45:00|8.12|6.62|7.68|6.18|8.13|6.63|7.68|6.18|0
1737726600000|2025-01-24 13:50:00|7.69|6.19|7.69|6.19|7.69|6.19|7.67|6.17|0
1737726900000|2025-01-24 13:55:00|7.68|6.18|7.65|6.15|7.68|6.18|7.65|6.15|0
1737727200000|2025-01-24 14:00:00|7.66|6.16|7.63|6.13|7.67|6.17|7.62|6.12|0
1737727500000|2025-01-24 14:05:00|7.62|6.12|7.55|6.05|7.66|6.16|7.53|6.03|0
1737727800000|2025-01-24 14:10:00|7.53|6.03|7.59|6.09|7.59|6.09|7.53|6.03|0
1737728100000|2025-01-24 14:15:00|7.58|6.08|7.53|6.03|7.58|6.08|7.51|6.01|0
1737728400000|2025-01-24 14:20:00|7.52|6.02|7.5|6|7.54|6.04|7.49|5.99|0
1737728700000|2025-01-24 14:25:00|7.52|6.02|7.44|5.94|7.54|6.04|7.41|5.91|0
1737729000000|2025-01-24 14:30:00|7.45|5.95|7.78|6.28|7.78|6.28|7.36|5.86|0
1737729300000|2025-01-24 14:35:00|7.75|6.25|7.69|6.19|7.79|6.29|7.69|6.19|0
1737729600000|2025-01-24 14:40:00|7.7|6.2|7.68|6.18|7.72|6.22|7.64|6.14|0
1737729900000|2025-01-24 14:45:00|7.57|6.07|7.63|6.13|7.65|6.15|7.54|6.04|0
1737730200000|2025-01-24 14:50:00|7.62|6.12|7.63|6.13|7.74|6.24|7.57|6.07|0
1737730500000|2025-01-24 14:55:00|7.62|6.12|7.63|6.13|7.71|6.21|7.62|6.12|0
1737730800000|2025-01-24 15:00:00|7.64|6.14|7.78|6.28|7.82|6.32|7.58|6.08|0
1737731100000|2025-01-24 15:05:00|7.79|6.29|7.77|6.27|7.81|6.31|7.72|6.22|0
1737731400000|2025-01-24 15:10:00|7.76|6.26|7.83|6.33|7.86|6.36|7.74|6.24|0
1737731700000|2025-01-24 15:15:00|7.84|6.34|7.6|6.1|7.85|6.35|7.58|6.08|0
1737732000000|2025-01-24 15:20:00|7.61|6.11|7.64|6.14|7.71|6.21|7.61|6.11|0
1737732300000|2025-01-24 15:25:00|7.63|6.13|7.7|6.2|7.72|6.22|7.63|6.13|0
1737732600000|2025-01-24 15:30:00|7.69|6.19|7.66|6.16|7.7|6.2|7.65|6.15|0
1737732900000|2025-01-24 15:35:00|7.68|6.18|7.74|6.24|7.77|6.27|7.62|6.12|0
1737733200000|2025-01-24 15:40:00|7.73|6.23|7.71|6.21|7.74|6.24|7.7|6.2|0
1737733500000|2025-01-24 15:45:00|7.73|6.23|7.63|6.13|7.73|6.23|7.63|6.13|0
1737733800000|2025-01-24 15:50:00|7.64|6.14|7.69|6.19|7.71|6.21|7.63|6.13|0
1737734100000|2025-01-24 15:55:00|7.7|6.2|7.73|6.23|7.73|6.23|7.66|6.16|0
1737734400000|2025-01-24 16:00:00|7.74|6.24|7.61|6.11|7.75|6.25|7.55|6.05|0
1737734700000|2025-01-24 16:05:00|7.62|6.12|7.49|5.99|7.62|6.12|7.49|5.99|0
1737735000000|2025-01-24 16:10:00|7.5|6|7.5|6|7.52|6.02|7.47|5.97|0
1737735300000|2025-01-24 16:15:00|7.51|6.01|7.5|6|7.54|6.04|7.47|5.97|0
1737735600000|2025-01-24 16:20:00|7.48|5.98|7.4|5.9|7.49|5.99|7.4|5.9|0
1737735900000|2025-01-24 16:25:00|7.39|5.89|7.35|5.85|7.4|5.9|7.35|5.85|0
1737736200000|2025-01-24 16:30:00|7.36|5.86|7.35|5.85|7.37|5.87|7.34|5.84|0
1737736500000|2025-01-24 16:35:00|7.34|5.84|7.45|5.95|7.45|5.95|7.31|5.81|0
1737736800000|2025-01-24 16:40:00|7.44|5.94|7.53|6.03|7.54|6.04|7.42|5.92|0
1737737100000|2025-01-24 16:45:00|7.54|6.04|7.51|6.01|7.54|6.04|7.51|6.01|0
1737737400000|2025-01-24 16:50:00|7.5|6|7.44|5.94|7.51|6.01|7.41|5.91|0
1737737700000|2025-01-24 16:55:00|7.45|5.95|7.61|6.11|7.63|6.13|7.45|5.95|0
1737738000000|2025-01-24 17:00:00|7.6|6.1|7.6|6.1|7.66|6.16|7.58|6.08|0
1737738300000|2025-01-24 17:05:00|7.61|6.11|7.58|6.08|7.64|6.14|7.53|6.03|0
1737738600000|2025-01-24 17:10:00|7.57|6.07|7.57|6.07|7.62|6.12|7.46|5.96|0
1737738900000|2025-01-24 17:15:00|7.58|6.08|7.52|6.02|7.59|6.09|7.52|6.02|0
1737739200000|2025-01-24 17:20:00|7.51|6.01|7.45|5.95|7.53|6.03|7.42|5.92|0
1737739500000|2025-01-24 17:25:00|7.44|5.94|7.58|6.08|7.6|6.1|7.42|5.92|0
1737739800000|2025-01-24 17:30:00|7.57|6.07|7.54|6.04|7.59|6.09|7.53|6.03|0
1737740100000|2025-01-24 17:35:00|7.53|6.03|7.58|6.08|7.58|6.08|7.53|6.03|0
1737740400000|2025-01-24 17:40:00|7.57|6.07|7.59|6.09|7.6|6.1|7.55|6.05|0
1737740700000|2025-01-24 17:45:00|7.58|6.08|7.6|6.1|7.6|6.1|7.55|6.05|0
1737741000000|2025-01-24 17:50:00|7.59|6.09|7.66|6.16|7.71|6.21|7.58|6.08|0
1737741300000|2025-01-24 17:55:00|7.68|6.18|7.76|6.26|7.79|6.29|7.67|6.17|0
1737741600000|2025-01-24 18:00:00|7.78|6.28|7.74|6.24|7.8|6.3|7.7|6.2|0
1737741900000|2025-01-24 18:05:00|7.76|6.26|7.81|6.31|7.81|6.31|7.75|6.25|0
1737742200000|2025-01-24 18:10:00|7.57|6.07|7.72|6.22|7.82|6.32|7.55|6.05|0
1737742500000|2025-01-24 18:15:00|7.71|6.21|7.69|6.19|7.74|6.24|7.66|6.16|0
1737742800000|2025-01-24 18:20:00|7.7|6.2|7.6|6.1|7.71|6.21|7.59|6.09|0
1737743100000|2025-01-24 18:25:00|7.62|6.12|7.65|6.15|7.67|6.17|7.6|6.1|0
1737743400000|2025-01-24 18:30:00|7.64|6.14|7.7|6.2|7.7|6.2|7.58|6.08|0
1737743700000|2025-01-24 18:35:00|7.71|6.21|7.65|6.15|7.71|6.21|7.63|6.13|0
1737744000000|2025-01-24 18:40:00|7.66|6.16|7.72|6.22|7.72|6.22|7.66|6.16|0
1737744300000|2025-01-24 18:45:00|7.71|6.21|7.72|6.22|7.78|6.28|7.66|6.16|0
1737744600000|2025-01-24 18:50:00|7.73|6.23|7.75|6.25|7.76|6.26|7.7|6.2|0
1737744900000|2025-01-24 18:55:00|7.76|6.26|7.89|6.39|7.97|6.47|7.76|6.26|0
1737745200000|2025-01-24 19:00:00|7.9|6.4|7.94|6.44|7.95|6.45|7.8|6.3|0
1737745500000|2025-01-24 19:05:00|7.93|6.43|8|6.5|8.01|6.51|7.91|6.41|0
1737745800000|2025-01-24 19:10:00|7.98|6.48|7.98|6.48|8.04|6.54|7.92|6.42|0
1737746100000|2025-01-24 19:15:00|7.97|6.47|8|6.5|8.01|6.51|7.9|6.4|0
1737746400000|2025-01-24 19:20:00|7.99|6.49|7.61|6.11|7.99|6.49|7.6|6.1|0
1737746700000|2025-01-24 19:25:00|7.62|6.12|7.67|6.17|7.69|6.19|7.58|6.08|0
1737747000000|2025-01-24 19:30:00|7.65|6.15|7.7|6.2|7.7|6.2|7.62|6.12|0
1737747300000|2025-01-24 19:35:00|7.69|6.19|7.66|6.16|7.7|6.2|7.64|6.14|0
1737747600000|2025-01-24 19:40:00|7.67|6.17|7.66|6.16|7.68|6.18|7.64|6.14|0
1737747900000|2025-01-24 19:45:00|7.65|6.15|7.61|6.11|7.66|6.16|7.6|6.1|0
1737748200000|2025-01-24 19:50:00|7.62|6.12|7.56|6.06|7.62|6.12|7.54|6.04|0
1737748500000|2025-01-24 19:55:00|7.58|6.08|7.67|6.17|7.68|6.18|7.56|6.06|0
1737748800000|2025-01-24 20:00:00|7.68|6.18|7.57|6.07|7.71|6.21|7.56|6.06|0
1737749100000|2025-01-24 20:05:00|7.59|6.09|7.66|6.16|7.68|6.18|7.58|6.08|0
1737749400000|2025-01-24 20:10:00|7.67|6.17|7.61|6.11|7.68|6.18|7.6|6.1|0
1737749700000|2025-01-24 20:15:00|7.62|6.12|7.7|6.2|7.71|6.21|7.6|6.1|0
1737750000000|2025-01-24 20:20:00|7.71|6.21|7.67|6.17|7.75|6.25|7.67|6.17|0
1737750300000|2025-01-24 20:25:00|7.68|6.18|7.75|6.25|7.78|6.28|7.66|6.16|0
1737750600000|2025-01-24 20:30:00|7.72|6.22|7.76|6.26|7.76|6.26|7.66|6.16|0
1737750900000|2025-01-24 20:35:00|7.78|6.28|7.76|6.26|7.78|6.28|7.73|6.23|0
1737751200000|2025-01-24 20:40:00|7.77|6.27|7.73|6.23|7.82|6.32|7.72|6.22|0
1737751500000|2025-01-24 20:45:00|7.74|6.24|7.51|6.01|7.75|6.25|7.48|5.98|0
1737751800000|2025-01-24 20:50:00|7.52|6.02|7.42|5.92|7.52|6.02|7.38|5.88|0
1737752100000|2025-01-24 20:55:00|7.39|5.89|7.31|5.81|7.4|5.9|7.26|5.76|0
1737752400000|2025-01-24 21:00:00|7.32|5.82|7.33|5.83|7.35|5.85|7.3|5.8|0
1737752700000|2025-01-24 21:05:00|7.34|5.84|7.37|5.87|7.37|5.87|7.33|5.83|0
1737753000000|2025-01-24 21:10:00|7.38|5.88|7.4|5.9|7.45|5.95|7.38|5.88|0
1737942300000|2025-01-27 01:45:00|11.38|8.52|11.45|8.59|11.48|8.62|11.36|8.5|0
1737942600000|2025-01-27 01:50:00|11.47|8.61|11.32|8.46|11.5|8.64|11.31|8.45|0
1737942900000|2025-01-27 01:55:00|11.33|8.47|11.3|8.44|11.38|8.52|11.28|8.42|0
1737943200000|2025-01-27 02:00:00|11.32|8.46|11.29|8.43|11.34|8.48|11.27|8.41|0
1737943500000|2025-01-27 02:05:00|11.31|8.45|11.44|8.58|11.45|8.59|11.3|8.44|0
1737943800000|2025-01-27 02:10:00|11.45|8.59|11.54|8.68|11.55|8.69|11.45|8.59|0
1737944100000|2025-01-27 02:15:00|11.55|8.69|11.51|8.65|11.56|8.7|11.49|8.63|0
1737944400000|2025-01-27 02:20:00|11.52|8.66|11.41|8.55|11.52|8.66|11.39|8.53|0
1737944700000|2025-01-27 02:25:00|11.4|8.54|11.41|8.55|11.42|8.56|11.38|8.52|0
1737945000000|2025-01-27 02:30:00|11.4|8.54|11.32|8.46|11.41|8.55|11.31|8.45|0
1737945300000|2025-01-27 02:35:00|11.33|8.47|11.38|8.52|11.39|8.53|11.33|8.47|0
1737945600000|2025-01-27 02:40:00|11.37|8.51|11.35|8.49|11.38|8.52|11.32|8.46|0
1737945900000|2025-01-27 02:45:00|11.34|8.48|11.35|8.49|11.38|8.52|11.33|8.47|0
1737946200000|2025-01-27 02:50:00|11.34|8.48|11.31|8.45|11.35|8.49|11.27|8.41|0
1737946500000|2025-01-27 02:55:00|11.3|8.44|11.33|8.47|11.34|8.48|11.3|8.44|0
1737946800000|2025-01-27 03:00:00|11.37|8.51|11.25|8.39|11.4|8.54|11.25|8.39|0
1737947100000|2025-01-27 03:05:00|11.24|8.38|11.24|8.38|11.27|8.41|11.23|8.37|0
1737947400000|2025-01-27 03:10:00|11.23|8.37|11.14|8.28|11.25|8.39|11.14|8.28|0
1737947700000|2025-01-27 03:15:00|11.12|8.26|11.11|8.25|11.14|8.28|11.09|8.23|0
1737948000000|2025-01-27 03:20:00|11.12|8.26|10.81|7.95|11.15|8.29|10.79|7.93|0
1737948300000|2025-01-27 03:25:00|10.8|7.94|10.78|7.92|10.81|7.95|10.76|7.9|0
1737948600000|2025-01-27 03:30:00|10.79|7.93|10.83|7.97|10.83|7.97|10.78|7.92|0
1737948900000|2025-01-27 03:35:00|10.82|7.96|10.82|7.96|10.9|8.04|10.8|7.94|0
1737949200000|2025-01-27 03:40:00|10.81|7.95|10.71|7.85|10.83|7.97|10.68|7.82|0
1737949500000|2025-01-27 03:45:00|10.72|7.86|10.76|7.9|10.78|7.92|10.71|7.85|0
1737949800000|2025-01-27 03:50:00|10.77|7.91|10.78|7.92|10.8|7.94|10.75|7.89|0
1737950100000|2025-01-27 03:55:00|10.79|7.93|10.77|7.91|10.79|7.93|10.75|7.89|0
1737950400000|2025-01-27 04:00:00|10.76|7.9|10.77|7.91|10.79|7.93|10.75|7.89|0
1737950700000|2025-01-27 04:05:00|10.76|7.9|10.82|7.96|10.86|8|10.76|7.9|0
1737951000000|2025-01-27 04:10:00|10.83|7.97|10.84|7.98|10.88|8.02|10.82|7.96|0
1737951300000|2025-01-27 04:15:00|10.85|7.99|10.91|8.05|10.92|8.06|10.83|7.97|0
1737951600000|2025-01-27 04:20:00|10.92|8.06|10.92|8.06|10.97|8.11|10.89|8.03|0
1737951900000|2025-01-27 04:25:00|10.91|8.05|10.87|8.01|10.93|8.07|10.86|8|0
1737952200000|2025-01-27 04:30:00|10.88|8.02|11|8.14|11.01|8.15|10.88|8.02|0
1737952500000|2025-01-27 04:35:00|10.99|8.13|11.04|8.18|11.07|8.21|10.98|8.12|0
1737952800000|2025-01-27 04:40:00|11.05|8.19|10.99|8.13|11.05|8.19|10.96|8.1|0
1737953100000|2025-01-27 04:45:00|10.98|8.12|10.98|8.12|11|8.14|10.94|8.08|0
1737953400000|2025-01-27 04:50:00|10.99|8.13|10.97|8.11|11.01|8.15|10.97|8.11|0
1737953700000|2025-01-27 04:55:00|10.98|8.12|10.97|8.11|10.98|8.12|10.94|8.08|0
1737954000000|2025-01-27 05:00:00|10.98|8.12|11|8.14|11|8.14|10.93|8.07|0
1737954300000|2025-01-27 05:05:00|10.99|8.13|11.06|8.2|11.06|8.2|10.97|8.11|0
1737954600000|2025-01-27 05:10:00|11.07|8.21|11.05|8.19|11.15|8.29|11.02|8.16|0
1737954900000|2025-01-27 05:15:00|11.04|8.18|11.06|8.2|11.06|8.2|10.99|8.13|0
1737955200000|2025-01-27 05:20:00|11.05|8.19|11.19|8.33|11.19|8.33|11.03|8.17|0
1737955500000|2025-01-27 05:25:00|11.18|8.32|11.38|8.52|11.4|8.54|11.18|8.32|0
1737955800000|2025-01-27 05:30:00|11.37|8.51|11.4|8.54|11.41|8.55|11.33|8.47|0
1737956100000|2025-01-27 05:35:00|11.41|8.55|11.35|8.49|11.43|8.57|11.34|8.48|0
1737956400000|2025-01-27 05:40:00|11.34|8.48|11.37|8.51|11.48|8.62|11.34|8.48|0
1737956700000|2025-01-27 05:45:00|11.39|8.53|11.44|8.58|11.49|8.63|11.36|8.5|0
1737957000000|2025-01-27 05:50:00|11.45|8.59|11.92|9.06|12.46|9.6|11.44|8.58|0
1737957300000|2025-01-27 05:55:00|11.91|9.05|11.97|9.11|12.01|9.15|11.91|9.05|0
1737957600000|2025-01-27 06:00:00|11.98|9.12|12|9.14|12.01|9.15|11.92|9.06|0
1737957900000|2025-01-27 06:05:00|11.99|9.13|12.09|9.23|12.13|9.27|11.96|9.1|0
1737958200000|2025-01-27 06:10:00|12.11|9.25|12.04|9.18|12.12|9.26|12.03|9.17|0
1737958500000|2025-01-27 06:15:00|12.03|9.17|12.01|9.15|12.08|9.22|11.97|9.11|0
1737958800000|2025-01-27 06:20:00|12.04|9.18|12.53|9.67|12.56|9.7|12.01|9.15|0
1737959100000|2025-01-27 06:25:00|12.52|9.66|12.51|9.65|12.53|9.67|12.47|9.61|0
1737959400000|2025-01-27 06:30:00|12.52|9.66|12.66|9.8|12.68|9.82|12.52|9.66|0
1737959700000|2025-01-27 06:35:00|12.65|9.79|12.85|9.99|12.97|10.11|12.63|9.77|0
1737960000000|2025-01-27 06:40:00|12.83|9.97|13|10.14|13.41|10.55|12.75|9.89|0
1737960300000|2025-01-27 06:45:00|12.99|10.13|13.06|10.2|13.09|10.23|12.99|10.13|0
1737960600000|2025-01-27 06:50:00|13.05|10.19|12.92|10.06|13.05|10.19|12.92|10.06|0
1737960900000|2025-01-27 06:55:00|12.91|10.05|12.96|10.1|12.96|10.1|12.83|9.97|0
1737961200000|2025-01-27 07:00:00|12.95|10.09|12.47|9.83|12.95|10.37|12.4|9.76|0
1737961500000|2025-01-27 07:05:00|12.45|9.81|12.63|9.99|12.63|9.99|12.44|9.8|0
1737961800000|2025-01-27 07:10:00|12.62|9.98|12.77|10.13|12.78|10.14|12.61|9.97|0
1737962100000|2025-01-27 07:15:00|12.78|10.14|13.16|10.52|13.25|10.61|12.75|10.11|0
1737962400000|2025-01-27 07:20:00|13.15|10.51|13.15|10.51|13.15|10.51|12.98|10.34|0
1737962700000|2025-01-27 07:25:00|13.14|10.5|13.06|10.42|13.19|10.55|12.89|10.25|0
1737963000000|2025-01-27 07:30:00|13.08|10.44|13.1|10.46|13.16|10.52|12.99|10.35|0
1737963300000|2025-01-27 07:35:00|13.09|10.45|13.07|10.43|13.12|10.48|12.86|10.22|0
1737963600000|2025-01-27 07:40:00|13.06|10.42|12.21|9.57|13.09|10.45|12.1|9.46|0
1737963900000|2025-01-27 07:45:00|12.2|9.56|12.29|9.65|12.32|9.68|12.18|9.54|0
1737964200000|2025-01-27 07:50:00|12.28|9.64|12.42|9.78|12.43|9.79|12.22|9.58|0
1737964500000|2025-01-27 07:55:00|12.43|9.79|13.03|10.39|13.05|10.41|12.39|9.75|0
1737964800000|2025-01-27 08:00:00|13|10.36|12.76|10.12|13.04|10.4|12.75|10.11|0
1737965100000|2025-01-27 08:05:00|12.75|10.11|12.87|10.23|12.96|10.32|12.69|10.05|0
1737965400000|2025-01-27 08:10:00|12.84|10.2|12.97|10.33|13.05|10.41|12.84|10.2|0
1737965700000|2025-01-27 08:15:00|12.98|10.34|13.33|10.69|13.4|10.76|12.98|10.34|0
1737966000000|2025-01-27 08:20:00|13.32|10.68|13.46|10.82|13.55|10.91|13.23|10.59|0
1737966300000|2025-01-27 08:25:00|13.45|10.81|13.33|10.69|13.47|10.83|13.12|10.48|0
1737966600000|2025-01-27 08:30:00|13.38|10.74|13.34|10.7|13.5|10.86|13.26|10.62|0
1737966900000|2025-01-27 08:35:00|13.35|10.71|13.53|10.89|13.6|10.96|12.99|10.35|0
1737967200000|2025-01-27 08:40:00|13.52|10.88|13.89|11.25|14.01|11.37|13.5|10.86|0
1737967500000|2025-01-27 08:45:00|13.91|11.27|13.64|11|13.92|11.28|13.53|10.89|0
1737967800000|2025-01-27 08:50:00|13.66|11.02|13.6|10.96|13.69|11.05|13.5|10.86|0
1737968100000|2025-01-27 08:55:00|13.62|10.98|13.6|10.96|13.84|11.2|13.59|10.95|0
1737968400000|2025-01-27 09:00:00|13.62|10.98|13.89|11.25|14|11.36|13.59|10.95|0
1737968700000|2025-01-27 09:05:00|13.87|11.23|13.83|11.19|13.94|11.3|13.73|11.09|0
1737969000000|2025-01-27 09:10:00|13.82|11.18|13.68|11.04|13.87|11.23|13.47|10.83|0
1737969300000|2025-01-27 09:15:00|13.67|11.03|13.72|11.08|13.72|11.08|13.51|10.87|0
1737969600000|2025-01-27 09:20:00|13.69|11.05|13.37|10.73|13.71|11.07|13.32|10.68|0
1737969900000|2025-01-27 09:25:00|13.34|10.7|13.51|10.87|13.51|10.87|13.26|10.62|0
1737970200000|2025-01-27 09:30:00|13.52|10.88|13.45|10.81|13.59|10.95|13.31|10.67|0
1737970500000|2025-01-27 09:35:00|13.42|10.78|13.22|10.58|13.5|10.86|13.22|10.58|0
1737970800000|2025-01-27 09:40:00|13.24|10.6|13.34|10.7|13.35|10.71|13.13|10.49|0
1737971100000|2025-01-27 09:45:00|13.35|10.71|13.43|10.79|13.6|10.96|13.3|10.66|0
1737971400000|2025-01-27 09:50:00|13.45|10.81|13.28|10.64|13.45|10.81|13.23|10.59|0
1737971700000|2025-01-27 09:55:00|13.3|10.66|13.37|10.73|13.39|10.75|13.26|10.62|0
1737972000000|2025-01-27 10:00:00|13.36|10.72|13.91|11.27|13.93|11.29|13.35|10.71|0
1737972300000|2025-01-27 10:05:00|13.86|11.22|13.69|11.05|13.91|11.27|13.67|11.03|0
1737972600000|2025-01-27 10:10:00|13.7|11.06|14.16|11.52|14.17|11.53|13.43|10.79|0
1737972900000|2025-01-27 10:15:00|14.17|11.53|14.41|11.77|14.43|11.79|14.16|11.52|0
1737973200000|2025-01-27 10:20:00|14.4|11.76|14.28|11.64|14.43|11.79|14.18|11.54|0
1737973500000|2025-01-27 10:25:00|14.25|11.61|14.4|11.76|14.43|11.79|14.24|11.6|0
1737973800000|2025-01-27 10:30:00|14.39|11.75|14.67|12.03|14.67|12.03|14.32|11.68|0
1737974100000|2025-01-27 10:35:00|14.66|12.02|14.45|11.81|14.71|12.07|14.02|11.38|0
1737974400000|2025-01-27 10:40:00|14.43|11.79|14.71|12.07|14.73|12.09|14.38|11.74|0
1737974700000|2025-01-27 10:45:00|14.7|12.06|15.37|12.73|15.65|13.01|14.56|11.92|0
1737975000000|2025-01-27 10:50:00|15.36|12.72|18.41|15.33|18.6|15.52|15.3|12.66|0
1737975300000|2025-01-27 10:55:00|17.94|14.86|17.71|14.63|17.94|14.86|17.47|14.39|0
1737975600000|2025-01-27 11:00:00|17.77|14.69|17.67|14.59|18.31|15.23|17|13.92|0
1737975900000|2025-01-27 11:05:00|17.71|14.63|17.3|14.22|17.78|14.7|17.13|14.05|0
1737976200000|2025-01-27 11:10:00|17.32|14.24|17.12|14.04|17.6|14.52|17.1|14.02|0
1737976500000|2025-01-27 11:15:00|17.11|14.03|17.39|14.31|17.47|14.39|16.95|13.87|0
1737976800000|2025-01-27 11:20:00|17.34|14.26|17.3|14.22|17.42|14.34|17.06|13.98|0
1737977100000|2025-01-27 11:25:00|17.29|14.21|16.98|13.9|17.91|14.83|16.62|13.54|0
1737977400000|2025-01-27 11:30:00|17.01|13.93|16.63|13.55|17.09|14.01|16.59|13.51|0
1737977700000|2025-01-27 11:35:00|16.57|13.49|16.42|13.34|16.76|13.68|16.4|13.32|0
1737978000000|2025-01-27 11:40:00|16.45|13.37|16.39|13.31|16.93|13.85|15.82|12.74|0
1737978300000|2025-01-27 11:45:00|16.38|13.3|16.37|13.29|16.53|13.45|16.28|13.2|0
1737978600000|2025-01-27 11:50:00|16.36|13.28|16.5|13.42|16.71|13.63|16.34|13.26|0
1737978900000|2025-01-27 11:55:00|16.49|13.41|16.52|13.44|16.81|13.73|16.28|13.2|0
1737979200000|2025-01-27 12:00:00|16.5|13.42|16.38|13.3|16.55|13.47|16.13|13.05|0
1737979500000|2025-01-27 12:05:00|16.31|13.23|16.03|12.95|16.46|13.38|16.02|12.94|0
1737979800000|2025-01-27 12:10:00|16|12.92|15.89|12.81|16.13|13.05|15.88|12.8|0
1737980100000|2025-01-27 12:15:00|15.92|12.84|16.4|13.76|17.22|14.58|15.76|12.84|0
1737980400000|2025-01-27 12:20:00|16.41|13.77|16.34|13.7|16.64|14|16.31|13.67|0
1737980700000|2025-01-27 12:25:00|16.32|13.68|16.31|13.67|16.45|13.81|16.2|13.56|0
1737981000000|2025-01-27 12:30:00|16.35|13.71|15.61|12.97|16.43|13.79|15.59|12.95|0
1737981300000|2025-01-27 12:35:00|15.67|13.03|15.36|12.72|15.67|13.03|15.3|12.66|0
1737981600000|2025-01-27 12:40:00|15.34|12.7|14.98|12.34|15.36|12.72|14.98|12.34|0
1737981900000|2025-01-27 12:45:00|14.97|12.33|14.96|12.32|15.45|12.81|14.36|11.72|0
1737982200000|2025-01-27 12:50:00|14.95|12.31|15.06|12.42|15.25|12.61|14.95|12.31|0
1737982500000|2025-01-27 12:55:00|15.08|12.44|15.13|12.49|15.17|12.53|14.98|12.34|0
1737982800000|2025-01-27 13:00:00|15.17|12.53|15.05|12.41|15.42|12.78|15.05|12.41|0
1737983100000|2025-01-27 13:05:00|15.09|12.45|14.9|12.26|15.09|12.45|14.84|12.2|0
1737983400000|2025-01-27 13:10:00|14.87|12.23|14.8|12.16|14.94|12.3|14.75|12.11|0
1737983700000|2025-01-27 13:15:00|14.81|12.17|14.65|12.01|14.86|12.22|14.57|11.93|0
1737984000000|2025-01-27 13:20:00|14.68|12.04|14.67|12.03|14.74|12.1|14.45|11.81|0
1737984300000|2025-01-27 13:25:00|14.68|12.04|14.53|11.89|14.76|12.12|14.48|11.84|0
1737984600000|2025-01-27 13:30:00|14.52|11.88|14.85|12.21|14.86|12.22|14.46|11.82|0
1737984900000|2025-01-27 13:35:00|14.89|12.25|15.04|12.4|15.11|12.47|14.76|12.12|0
1737985200000|2025-01-27 13:40:00|15.02|12.38|14.86|12.22|15.09|12.45|14.12|11.48|0
1737985500000|2025-01-27 13:45:00|14.84|12.2|14.79|12.15|14.92|12.28|14.68|12.04|0
1737985800000|2025-01-27 13:50:00|14.82|12.18|14.88|12.24|14.98|12.34|14.82|12.18|0
1737986100000|2025-01-27 13:55:00|14.87|12.23|14.77|12.13|14.91|12.27|14.7|12.06|0
1737986400000|2025-01-27 14:00:00|14.74|12.1|15.24|12.6|15.24|12.6|14.74|12.1|0
1737986700000|2025-01-27 14:05:00|15.2|12.56|15.33|12.69|15.36|12.72|15.17|12.53|0
1737987000000|2025-01-27 14:10:00|15.32|12.68|15.31|12.67|15.49|12.85|15.3|12.66|0
1737987300000|2025-01-27 14:15:00|15.29|12.65|15.63|12.99|15.7|13.06|15.22|12.58|0
1737987600000|2025-01-27 14:20:00|15.64|13|15.65|13.01|15.66|13.02|15.48|12.84|0
1737987900000|2025-01-27 14:25:00|15.66|13.02|15.6|12.96|15.71|13.07|15.48|12.84|0
1737988200000|2025-01-27 14:30:00|15.61|12.97|13.84|11.2|15.65|13.01|13.43|10.79|0
1737988500000|2025-01-27 14:35:00|13.85|11.21|13.16|10.52|14.06|11.42|13.14|10.5|0
1737988800000|2025-01-27 14:40:00|13.15|10.51|12.87|10.23|13.53|10.89|12.66|10.02|0
1737989100000|2025-01-27 14:45:00|12.89|10.25|12.69|10.05|12.92|10.28|12.61|9.97|0
1737989400000|2025-01-27 14:50:00|12.78|10.14|12.69|10.05|12.99|10.35|12.54|9.9|0
1737989700000|2025-01-27 14:55:00|12.67|10.03|12.08|9.44|12.67|10.03|12.07|9.43|0
1737990000000|2025-01-27 15:00:00|12.09|9.45|12.5|9.86|12.52|9.88|12.06|9.42|0
1737990300000|2025-01-27 15:05:00|12.46|9.82|12.24|9.6|12.5|9.86|12.05|9.41|0
1737990600000|2025-01-27 15:10:00|12.27|9.63|12.28|9.64|12.38|9.74|12.09|9.45|0
1737990900000|2025-01-27 15:15:00|12.25|9.61|12.21|9.57|12.67|10.03|12.16|9.52|0
1737991200000|2025-01-27 15:20:00|12.23|9.59|12.28|9.64|12.8|10.16|12.23|9.59|0
1737991500000|2025-01-27 15:25:00|12.27|9.63|11.98|9.34|12.37|9.73|11.9|9.26|0
1737991800000|2025-01-27 15:30:00|12|9.36|12.1|9.46|12.77|10.13|11.89|9.25|0
1737992100000|2025-01-27 15:35:00|12.02|9.38|12.1|9.46|12.26|9.62|11.98|9.34|0
1737992400000|2025-01-27 15:40:00|12.04|9.4|12|9.36|12.17|9.53|11.96|9.32|0
1737992700000|2025-01-27 15:45:00|12.04|9.4|11.76|9.12|12.08|9.44|11.44|8.8|0
1737993000000|2025-01-27 15:50:00|11.75|9.11|11.77|9.13|11.86|9.22|11.58|8.94|0
1737993300000|2025-01-27 15:55:00|11.78|9.14|11.43|9.93|11.8|9.93|11.16|9.08|0
1737993600000|2025-01-27 16:00:00|11.42|9.92|11.61|10.11|11.64|10.14|11.1|9.6|0
1737993900000|2025-01-27 16:05:00|11.57|10.07|11.94|10.44|11.97|10.47|11.44|9.94|0
1737994200000|2025-01-27 16:10:00|11.91|10.41|11.96|10.46|12.07|10.57|11.75|10.25|0
1737994500000|2025-01-27 16:15:00|12|10.5|11.96|10.46|12.03|10.53|11.82|10.32|0
1737994800000|2025-01-27 16:20:00|11.91|10.41|12.38|10.88|12.4|10.9|11.91|10.41|0
1737995100000|2025-01-27 16:25:00|12.41|10.91|12.3|10.8|12.58|11.08|12.3|10.8|0
1737995400000|2025-01-27 16:30:00|12.31|10.81|12.03|10.53|12.53|11.03|11.91|10.41|0
1737995700000|2025-01-27 16:35:00|12.01|10.51|12.08|10.58|12.1|10.6|11.78|10.28|0
1737996000000|2025-01-27 16:40:00|12.09|10.59|11.93|10.43|12.11|10.61|11.93|10.43|0
1737996300000|2025-01-27 16:45:00|11.94|10.44|11.69|10.19|11.98|10.48|11.52|10.02|0
1737996600000|2025-01-27 16:50:00|11.73|10.23|11.82|10.32|11.89|10.39|11.49|9.99|0
1737996900000|2025-01-27 16:55:00|11.8|10.3|11.86|10.36|11.9|10.4|11.63|10.13|0
1737997200000|2025-01-27 17:00:00|11.85|10.35|11.38|9.88|11.92|10.42|11.29|9.79|0
1737997500000|2025-01-27 17:05:00|11.39|9.89|11.48|9.98|11.56|10.06|11.19|9.69|0
1737997800000|2025-01-27 17:10:00|11.49|9.99|11.36|9.86|11.51|10.01|11.21|9.71|0
1737998100000|2025-01-27 17:15:00|11.34|9.84|11.46|9.96|11.48|9.98|11.21|9.71|0
1737998400000|2025-01-27 17:20:00|11.45|9.95|11.43|9.93|11.63|10.13|11.4|9.9|0
1737998700000|2025-01-27 17:25:00|11.46|9.96|11.15|9.65|11.52|10.02|11.03|9.53|0
1737999000000|2025-01-27 17:30:00|11.14|9.64|11.01|9.51|11.22|9.72|11|9.5|0
1737999300000|2025-01-27 17:35:00|11.02|9.52|11.07|9.57|11.15|9.65|10.94|9.44|0
1737999600000|2025-01-27 17:40:00|11.06|9.56|11.4|9.9|11.52|10.02|11.05|9.55|0
1737999900000|2025-01-27 17:45:00|11.39|9.89|11.71|10.21|11.71|10.21|11.38|9.88|0
1738000200000|2025-01-27 17:50:00|11.7|10.2|11.88|10.38|11.93|10.43|11.7|10.2|0
1738000500000|2025-01-27 17:55:00|11.87|10.37|11.96|10.46|11.98|10.48|11.85|10.35|0
1738000800000|2025-01-27 18:00:00|11.95|10.45|11.73|10.23|12.37|10.87|11.56|10.06|0
1738001100000|2025-01-27 18:05:00|11.72|10.22|11.62|10.12|11.76|10.26|11.57|10.07|0
1738001400000|2025-01-27 18:10:00|11.63|10.13|11.62|10.12|11.68|10.18|11.53|10.03|0
1738001700000|2025-01-27 18:15:00|11.61|10.11|11.67|10.17|11.72|10.22|11.52|10.02|0
1738002000000|2025-01-27 18:20:00|11.63|10.13|11.67|10.17|11.71|10.21|11.53|10.03|0
1738002300000|2025-01-27 18:25:00|11.66|10.16|11.72|10.22|11.74|10.24|11.56|10.06|0
1738002600000|2025-01-27 18:30:00|11.73|10.23|11.43|9.93|11.73|10.23|11.32|9.82|0
1738002900000|2025-01-27 18:35:00|11.44|9.94|11.55|10.05|11.59|10.09|11.21|9.71|0
1738003200000|2025-01-27 18:40:00|11.53|10.03|11.08|9.58|11.57|10.07|11|9.5|0
1738003500000|2025-01-27 18:45:00|11.1|9.6|11.24|9.74|11.27|9.77|11.05|9.55|0
1738003800000|2025-01-27 18:50:00|11.25|9.75|11.15|9.65|11.28|9.78|11.08|9.58|0
1738004100000|2025-01-27 18:55:00|11.16|9.66|11.3|9.8|11.38|9.88|11.13|9.63|0
1738004400000|2025-01-27 19:00:00|11.28|9.78|11.08|9.58|11.29|9.79|11.01|9.51|0
1738004700000|2025-01-27 19:05:00|11.09|9.59|11.2|9.7|11.23|9.73|11.07|9.57|0
1738005000000|2025-01-27 19:10:00|11.19|9.69|10.95|9.45|11.21|9.71|10.85|9.35|0
1738005300000|2025-01-27 19:15:00|10.94|9.44|10.64|9.14|10.96|9.46|10.61|9.11|0
1738005600000|2025-01-27 19:20:00|10.65|9.15|10.47|8.97|11.01|9.51|10.44|8.94|0
1738005900000|2025-01-27 19:25:00|10.48|8.98|9.99|8.49|10.48|8.98|9.94|8.44|0
1738006200000|2025-01-27 19:30:00|9.98|8.48|10.12|8.62|10.25|8.75|9.98|8.48|0
1738006500000|2025-01-27 19:35:00|10.11|8.61|10.17|8.67|10.33|8.83|10.07|8.57|0
1738006800000|2025-01-27 19:40:00|10.22|8.72|10.46|8.96|10.5|9|10.03|8.53|0
1738007100000|2025-01-27 19:45:00|10.47|8.97|11.11|9.61|11.14|9.64|10.45|8.95|0
1738007400000|2025-01-27 19:50:00|11.1|9.6|11.08|9.58|11.29|9.79|11.04|9.54|0
1738007700000|2025-01-27 19:55:00|11.09|9.59|11.05|9.55|11.16|9.66|10.89|9.39|0
1738008000000|2025-01-27 20:00:00|11.03|9.53|10.94|9.44|11.06|9.56|10.85|9.35|0
1738008300000|2025-01-27 20:05:00|10.98|9.48|10.99|9.49|11.36|9.86|10.98|9.48|0
1738008600000|2025-01-27 20:10:00|11.01|9.51|11.13|9.63|11.16|9.66|10.88|9.38|0
1738008900000|2025-01-27 20:15:00|11.11|9.61|10.96|9.46|11.2|9.7|10.89|9.39|0
1738009200000|2025-01-27 20:20:00|10.94|9.44|10.79|9.29|10.98|9.48|10.72|9.22|0
1738009500000|2025-01-27 20:25:00|10.82|9.32|10.94|9.44|10.97|9.47|10.68|9.18|0
1738009800000|2025-01-27 20:30:00|10.85|9.35|10.96|9.46|11.03|9.53|10.81|9.31|0
1738010100000|2025-01-27 20:35:00|10.94|9.44|10.82|9.32|10.97|9.47|10.73|9.23|0
1738010400000|2025-01-27 20:40:00|10.81|9.31|10.62|9.12|10.86|9.36|10.61|9.11|0
1738010700000|2025-01-27 20:45:00|10.6|9.1|10.72|9.22|10.84|9.34|10.53|9.03|0
1738011000000|2025-01-27 20:50:00|10.68|9.18|10.73|9.23|10.92|9.42|10.59|9.09|0
1738011300000|2025-01-27 20:55:00|10.72|9.22|10.75|9.25|11.11|9.61|10.27|8.77|0
1738011600000|2025-01-27 21:00:00|10.74|9.24|10.3|8.8|10.74|9.24|10.23|8.73|0
1738011900000|2025-01-27 21:05:00|10.37|8.87|10.46|8.96|10.51|9.01|10.37|8.87|0
1738012200000|2025-01-27 21:10:00|10.44|8.94|10.43|8.93|10.54|9.04|10.4|8.9|0
1738012500000|2025-01-27 21:15:00|10.59|8.79|10.52|8.72|10.61|8.81|10.51|8.71|0
1738012800000|2025-01-27 21:20:00|10.54|8.74|10.45|8.65|10.56|8.76|10.41|8.61|0
1738013100000|2025-01-27 21:25:00|10.46|8.66|10.49|8.69|10.51|8.71|10.45|8.65|0
1738013400000|2025-01-27 21:30:00|10.48|8.68|10.49|8.69|10.52|8.72|10.47|8.67|0
1738013700000|2025-01-27 21:35:00|10.5|8.7|10.49|8.69|10.54|8.74|10.48|8.68|0
1738014000000|2025-01-27 21:40:00|10.48|8.68|10.51|8.71|10.53|8.73|10.48|8.68|0
1738014300000|2025-01-27 21:45:00|10.52|8.72|10.57|8.77|10.6|8.8|10.52|8.72|0
1738014600000|2025-01-27 21:50:00|10.58|8.78|10.6|8.8|10.6|8.8|10.56|8.76|0
1738014900000|2025-01-27 21:55:00|10.59|8.79|10.56|8.76|10.62|8.82|10.55|8.75|0
1738015200000|2025-01-27 22:00:00|10.54|8.74|10.54|8.74|10.56|8.76|10.52|8.72|0
1738015500000|2025-01-27 22:05:00|10.53|8.73|10.53|8.73|10.54|8.74|10.53|8.73|0
1738015800000|2025-01-27 22:10:00|10.54|8.74|10.54|8.74|10.54|8.74|10.54|8.74|0
1738016100000|2025-01-27 22:15:00|10.55|8.75|10.53|8.73|10.55|8.75|10.53|8.73|0
1738016400000|2025-01-27 22:20:00|10.56|8.76|10.53|8.73|10.56|8.76|10.53|8.73|0
1738016700000|2025-01-27 22:25:00|10.52|8.72|10.52|8.72|10.53|8.73|10.52|8.72|0
1738017000000|2025-01-27 22:30:00|10.51|8.71|10.49|8.69|10.53|8.73|10.49|8.69|0
1738017300000|2025-01-27 22:35:00|10.48|8.68|10.48|8.68|10.48|8.68|10.47|8.67|0
1738017600000|2025-01-27 22:40:00|10.47|8.67|10.45|8.65|10.47|8.67|10.45|8.65|0
1738017900000|2025-01-27 22:45:00|10.44|8.64|10.43|8.63|10.44|8.64|10.42|8.62|0
1738018200000|2025-01-27 22:50:00|10.44|8.64|10.43|8.63|10.46|8.66|10.42|8.62|0
1738018500000|2025-01-27 22:55:00|10.42|8.62|10.34|8.54|10.42|8.62|10.34|8.54|0
1738018800000|2025-01-27 23:00:00|10.23|8.43|10.46|8.66|10.48|8.68|10.23|8.43|0
1738019100000|2025-01-27 23:05:00|10.47|8.67|10.26|8.46|10.51|8.71|10.23|8.43|0
1738019400000|2025-01-27 23:10:00|10.27|8.47|10.46|8.66|10.48|8.68|10.27|8.47|0
1738019700000|2025-01-27 23:15:00|10.48|8.68|10.54|8.74|10.59|8.79|10.47|8.67|0
1738020000000|2025-01-27 23:20:00|10.53|8.73|10.61|8.81|10.89|9.09|10.51|8.71|0
1738020300000|2025-01-27 23:25:00|10.6|8.8|10.89|9.09|10.98|9.18|10.59|8.79|0
1738020600000|2025-01-27 23:30:00|10.86|9.06|10.8|9|10.9|9.1|10.76|8.96|0
1738020900000|2025-01-27 23:35:00|10.82|9.02|10.74|8.94|10.84|9.04|10.71|8.91|0
1738021200000|2025-01-27 23:40:00|10.72|8.92|10.61|8.81|10.72|8.92|10.59|8.79|0
1738021500000|2025-01-27 23:45:00|10.62|8.82|10.62|8.82|10.71|8.91|10.62|8.82|0
1738021800000|2025-01-27 23:50:00|10.61|8.81|10.45|8.65|10.61|8.81|10.44|8.64|0
1738022100000|2025-01-27 23:55:00|10.46|8.66|10.47|8.67|10.49|8.69|10.44|8.64|0
1738022400000|2025-01-28 00:00:00|10.48|8.68|10.5|8.7|10.51|8.71|10.39|8.59|0
1738022700000|2025-01-28 00:05:00|10.49|8.69|10.49|8.69|10.56|8.76|10.45|8.65|0
1738023000000|2025-01-28 00:10:00|10.51|8.71|10.57|8.77|10.62|8.82|10.51|8.71|0
1738023300000|2025-01-28 00:15:00|10.61|8.81|10.59|8.79|10.67|8.87|10.57|8.77|0
1738023600000|2025-01-28 00:20:00|10.61|8.81|10.67|8.87|10.71|8.91|10.53|8.73|0
1738023900000|2025-01-28 00:25:00|10.68|8.88|10.7|8.9|10.72|8.92|10.67|8.87|0
1738024200000|2025-01-28 00:30:00|10.75|8.95|10.79|8.99|10.9|9.1|10.74|8.94|0
1738024500000|2025-01-28 00:35:00|10.8|9|10.69|8.89|10.85|9.05|10.69|8.89|0
1738024800000|2025-01-28 00:40:00|10.68|8.88|10.7|8.9|10.77|8.97|10.68|8.88|0
1738025100000|2025-01-28 00:45:00|10.71|8.91|10.74|8.94|10.82|9.02|10.7|8.9|0
1738025400000|2025-01-28 00:50:00|10.75|8.95|10.75|8.95|10.76|8.96|10.64|8.84|0
1738025700000|2025-01-28 00:55:00|10.76|8.96|10.74|8.94|10.79|8.99|10.72|8.92|0
1738026000000|2025-01-28 01:00:00|10.71|8.91|10.64|8.84|10.73|8.93|10.63|8.83|0
1738026300000|2025-01-28 01:05:00|10.65|8.85|10.53|8.73|10.66|8.86|10.52|8.72|0
1738026600000|2025-01-28 01:10:00|10.55|8.75|10.49|8.69|10.56|8.76|10.47|8.67|0
1738026900000|2025-01-28 01:15:00|10.48|8.68|10.75|8.95|10.76|8.96|10.44|8.64|0
1738027200000|2025-01-28 01:20:00|10.74|8.94|10.69|8.89|10.76|8.96|10.67|8.87|0
1738027500000|2025-01-28 01:25:00|10.68|8.88|10.66|8.86|10.69|8.89|10.6|8.8|0
1738027800000|2025-01-28 01:30:00|10.52|9.02|10.53|9.03|10.59|9.09|10.51|9.01|0
1738028100000|2025-01-28 01:35:00|10.52|9.02|10.47|8.97|10.54|9.04|10.45|8.95|0
1738028400000|2025-01-28 01:40:00|10.49|8.99|10.51|9.01|10.54|9.04|10.48|8.98|0
1738028700000|2025-01-28 01:45:00|10.52|9.02|10.64|9.14|10.72|9.22|10.51|9.01|0
1738029000000|2025-01-28 01:50:00|10.63|9.13|10.54|9.04|10.64|9.14|10.53|9.03|0
1738029300000|2025-01-28 01:55:00|10.53|9.03|11.02|9.52|11.11|9.61|10.53|9.03|0
1738029600000|2025-01-28 02:00:00|11.11|9.61|10.92|9.42|11.17|9.67|10.88|9.38|0
1738029900000|2025-01-28 02:05:00|10.91|9.41|11|9.5|11.24|9.74|10.85|9.35|0
1738030200000|2025-01-28 02:10:00|11.01|9.51|10.97|9.47|11.01|9.51|10.92|9.42|0
1738030500000|2025-01-28 02:15:00|10.98|9.48|10.92|9.42|10.99|9.49|10.82|9.32|0
1738030800000|2025-01-28 02:20:00|10.93|9.43|10.93|9.43|10.98|9.48|10.89|9.39|0
1738031100000|2025-01-28 02:25:00|10.91|9.41|10.94|9.44|10.96|9.46|10.87|9.37|0
1738031400000|2025-01-28 02:30:00|10.96|9.46|10.92|9.42|11.01|9.51|10.91|9.41|0
1738031700000|2025-01-28 02:35:00|10.91|9.41|11.05|9.55|11.06|9.56|10.91|9.41|0
1738032000000|2025-01-28 02:40:00|11.06|9.56|11.07|9.57|11.09|9.59|11|9.5|0
1738032300000|2025-01-28 02:45:00|11.06|9.56|11.09|9.59|11.1|9.6|11.01|9.51|0
1738032600000|2025-01-28 02:50:00|11.07|9.57|10.97|9.47|11.14|9.64|10.97|9.47|0
1738032900000|2025-01-28 02:55:00|10.98|9.48|11|9.5|11.02|9.52|10.93|9.43|0
1738033200000|2025-01-28 03:00:00|11.01|9.51|10.97|9.47|11.04|9.54|10.97|9.47|0
1738033500000|2025-01-28 03:05:00|10.98|9.48|10.91|9.41|11.04|9.54|10.89|9.39|0
1738033800000|2025-01-28 03:10:00|10.9|9.4|10.92|9.42|10.93|9.43|10.86|9.36|0
1738034100000|2025-01-28 03:15:00|10.91|9.41|10.88|9.38|10.95|9.45|10.86|9.36|0
1738034400000|2025-01-28 03:20:00|10.89|9.39|10.87|9.37|10.89|9.39|10.8|9.3|0
1738034700000|2025-01-28 03:25:00|10.86|9.36|10.81|9.31|10.9|9.4|10.78|9.28|0
1738035000000|2025-01-28 03:30:00|10.8|9.3|10.57|9.07|10.91|9.41|10.55|9.05|0
1738035300000|2025-01-28 03:35:00|10.58|9.08|10.7|9.2|10.7|9.2|10.57|9.07|0
1738035600000|2025-01-28 03:40:00|10.69|9.19|10.7|9.2|10.72|9.22|10.66|9.16|0
1738035900000|2025-01-28 03:45:00|10.69|9.19|10.77|9.27|10.78|9.28|10.69|9.19|0
1738036200000|2025-01-28 03:50:00|10.78|9.28|10.82|9.32|10.82|9.32|10.73|9.23|0
1738036500000|2025-01-28 03:55:00|10.81|9.31|10.79|9.29|10.83|9.33|10.79|9.29|0
1738036800000|2025-01-28 04:00:00|10.8|9.3|10.83|9.33|10.85|9.35|10.78|9.28|0
1738037100000|2025-01-28 04:05:00|10.84|9.34|10.82|9.32|10.85|9.35|10.76|9.26|0
1738037400000|2025-01-28 04:10:00|10.81|9.31|10.72|9.22|10.83|9.33|10.69|9.19|0
1738037700000|2025-01-28 04:15:00|10.71|9.21|10.74|9.24|10.76|9.26|10.7|9.2|0
1738038000000|2025-01-28 04:20:00|10.75|9.25|10.76|9.26|10.81|9.31|10.71|9.21|0
1738038300000|2025-01-28 04:25:00|10.75|9.25|10.78|9.28|10.84|9.34|10.74|9.24|0
1738038600000|2025-01-28 04:30:00|10.79|9.29|10.75|9.25|10.85|9.35|10.74|9.24|0
1738038900000|2025-01-28 04:35:00|10.74|9.24|10.73|9.23|10.75|9.25|10.7|9.2|0
1738039200000|2025-01-28 04:40:00|10.72|9.22|10.72|9.22|10.75|9.25|10.69|9.19|0
1738039500000|2025-01-28 04:45:00|10.71|9.21|10.72|9.22|10.75|9.25|10.7|9.2|0
1738039800000|2025-01-28 04:50:00|10.73|9.23|10.71|9.21|10.75|9.25|10.7|9.2|0
1738040100000|2025-01-28 04:55:00|10.72|9.22|10.66|9.16|10.74|9.24|10.64|9.14|0
1738040400000|2025-01-28 05:00:00|10.65|9.15|10.66|9.16|10.68|9.18|10.56|9.06|0
1738040700000|2025-01-28 05:05:00|10.64|9.14|10.73|9.23|10.77|9.27|10.64|9.14|0
1738041000000|2025-01-28 05:10:00|10.74|9.24|10.78|9.28|10.8|9.3|10.72|9.22|0
1738041300000|2025-01-28 05:15:00|10.79|9.29|10.79|9.29|10.82|9.32|10.77|9.27|0
1738041600000|2025-01-28 05:20:00|10.8|9.3|10.8|9.3|10.83|9.33|10.78|9.28|0
1738041900000|2025-01-28 05:25:00|10.81|9.31|10.8|9.3|10.83|9.33|10.77|9.27|0
1738042200000|2025-01-28 05:30:00|10.78|9.28|10.85|9.35|10.86|9.36|10.77|9.27|0
1738042500000|2025-01-28 05:35:00|10.84|9.34|11.01|9.51|11.02|9.52|10.82|9.32|0
1738042800000|2025-01-28 05:40:00|11.03|9.53|10.9|9.4|11.03|9.53|10.9|9.4|0
1738043100000|2025-01-28 05:45:00|10.91|9.41|10.92|9.42|10.93|9.43|10.86|9.36|0
1738043400000|2025-01-28 05:50:00|10.91|9.41|10.89|9.39|10.92|9.42|10.87|9.37|0
1738043700000|2025-01-28 05:55:00|10.9|9.4|10.76|9.26|10.9|9.4|10.75|9.25|0
1738044000000|2025-01-28 06:00:00|10.75|9.25|10.7|9.2|10.77|9.27|10.69|9.19|0
1738044300000|2025-01-28 06:05:00|10.71|9.21|10.75|9.25|10.75|9.25|10.56|9.06|0
1738044600000|2025-01-28 06:10:00|10.74|9.24|10.71|9.21|10.75|9.25|10.68|9.18|0
1738044900000|2025-01-28 06:15:00|10.72|9.22|10.73|9.23|10.78|9.28|10.71|9.21|0
1738045200000|2025-01-28 06:20:00|10.72|9.22|10.73|9.23|10.75|9.25|10.7|9.2|0
1738045500000|2025-01-28 06:25:00|10.75|9.25|10.78|9.28|10.84|9.34|10.75|9.25|0
1738045800000|2025-01-28 06:30:00|10.74|9.24|10.75|9.25|10.75|9.25|10.67|9.17|0
1738046100000|2025-01-28 06:35:00|10.76|9.26|10.88|9.38|10.89|9.39|10.75|9.25|0
1738046400000|2025-01-28 06:40:00|10.89|9.39|10.9|9.4|10.94|9.44|10.87|9.37|0
1738046700000|2025-01-28 06:45:00|10.91|9.41|10.9|9.4|10.97|9.47|10.9|9.4|0
1738047000000|2025-01-28 06:50:00|10.91|9.41|10.89|9.39|10.92|9.42|10.88|9.38|0
1738047300000|2025-01-28 06:55:00|10.88|9.38|10.84|9.34|10.89|9.39|10.83|9.33|0
1738047600000|2025-01-28 07:00:00|10.85|9.35|10.91|9.41|10.98|9.48|10.83|9.33|0
1738047900000|2025-01-28 07:05:00|10.9|9.4|10.87|9.37|10.91|9.41|10.83|9.33|0
1738048200000|2025-01-28 07:10:00|10.86|9.36|10.88|9.38|10.9|9.4|10.78|9.28|0
1738048500000|2025-01-28 07:15:00|10.89|9.39|10.67|9.17|10.9|9.4|10.65|9.15|0
1738048800000|2025-01-28 07:20:00|10.68|9.18|10.57|9.07|10.74|9.24|10.56|9.06|0
1738049100000|2025-01-28 07:25:00|10.58|9.08|10.56|9.06|10.62|9.12|10.5|9|0
1738049400000|2025-01-28 07:30:00|10.57|9.07|10.47|8.97|10.64|9.14|10.46|8.96|0
1738049700000|2025-01-28 07:35:00|10.64|9.14|10.6|9.1|10.67|9.17|10.58|9.08|0
1738050000000|2025-01-28 07:40:00|10.59|9.09|10.59|9.09|10.65|9.15|10.59|9.09|0
1738050300000|2025-01-28 07:45:00|10.58|9.08|10.64|9.14|10.67|9.17|10.58|9.08|0
1738050600000|2025-01-28 07:50:00|10.63|9.13|10.74|9.24|10.75|9.25|10.63|9.13|0
1738050900000|2025-01-28 07:55:00|10.73|9.23|10.67|9.17|10.75|9.25|10.66|9.16|0
1738051200000|2025-01-28 08:00:00|10.62|9.12|10.51|9.01|10.69|9.19|10.51|9.01|0
1738051500000|2025-01-28 08:05:00|10.54|9.04|10.68|9.18|10.78|9.28|10.54|9.04|0
1738051800000|2025-01-28 08:10:00|10.67|9.17|10.79|9.29|10.85|9.35|10.67|9.17|0
1738052100000|2025-01-28 08:15:00|10.8|9.3|10.69|9.19|10.89|9.39|10.69|9.19|0
1738052400000|2025-01-28 08:20:00|10.67|9.17|10.67|9.17|10.72|9.22|10.6|9.1|0
1738052700000|2025-01-28 08:25:00|10.66|9.16|10.72|9.22|10.8|9.3|10.61|9.11|0
1738053000000|2025-01-28 08:30:00|10.7|9.2|10.54|9.04|10.73|9.23|10.54|9.04|0
1738053300000|2025-01-28 08:35:00|10.55|9.05|10.51|9.01|10.61|9.11|10.46|8.96|0
1738053600000|2025-01-28 08:40:00|10.53|9.03|10.44|8.94|10.57|9.07|10.44|8.94|0
1738053900000|2025-01-28 08:45:00|10.45|8.95|10.32|8.82|10.48|8.98|10.32|8.82|0
1738054200000|2025-01-28 08:50:00|10.33|8.83|10.24|8.74|10.38|8.88|10.17|8.67|0
1738054500000|2025-01-28 08:55:00|10.26|8.76|10.11|8.61|10.59|9.09|10.06|8.56|0
1738054800000|2025-01-28 09:00:00|10.1|8.6|10.03|8.53|10.2|8.7|9.94|8.44|0
1738055100000|2025-01-28 09:05:00|10.04|8.54|10.03|8.53|10.25|8.75|10.01|8.51|0
1738055400000|2025-01-28 09:10:00|10.02|8.52|10.09|8.59|10.1|8.6|10.01|8.51|0
1738055700000|2025-01-28 09:15:00|10.06|8.56|10.08|8.58|10.11|8.61|10|8.5|0
1738056000000|2025-01-28 09:20:00|10.09|8.59|10.1|8.6|10.12|8.62|10.06|8.56|0
1738056300000|2025-01-28 09:25:00|10.09|8.59|10.18|8.68|10.19|8.69|10.04|8.54|0
1738056600000|2025-01-28 09:30:00|10.17|8.67|10.18|8.68|10.27|8.77|10.16|8.66|0
1738056900000|2025-01-28 09:35:00|10.16|8.66|10.13|8.63|10.21|8.71|10.06|8.56|0
1738057200000|2025-01-28 09:40:00|10.12|8.62|10.03|8.53|10.15|8.65|10.02|8.52|0
1738057500000|2025-01-28 09:45:00|10.02|8.52|9.99|8.49|10.08|8.58|9.98|8.48|0
1738057800000|2025-01-28 09:50:00|10|8.5|10.01|8.51|10.04|8.54|9.99|8.49|0
1738058100000|2025-01-28 09:55:00|10.02|8.52|9.88|8.38|10.05|8.55|9.87|8.37|0
1738058400000|2025-01-28 10:00:00|9.87|8.37|9.82|8.32|9.9|8.4|9.81|8.31|0
1738058700000|2025-01-28 10:05:00|9.81|8.31|9.76|8.26|9.82|8.32|9.73|8.23|0
1738059000000|2025-01-28 10:10:00|9.75|8.25|9.69|8.19|9.92|8.42|9.61|8.11|0
1738059300000|2025-01-28 10:15:00|9.68|8.18|9.66|8.16|9.68|8.18|9.63|8.13|0
1738059600000|2025-01-28 10:20:00|9.65|8.15|9.67|8.17|9.67|8.17|9.6|8.1|0
1738059900000|2025-01-28 10:25:00|9.66|8.16|9.66|8.16|9.69|8.19|9.62|8.12|0
1738060200000|2025-01-28 10:30:00|9.65|8.15|9.7|8.2|9.7|8.2|9.62|8.12|0
1738060500000|2025-01-28 10:35:00|9.69|8.19|9.7|8.2|9.71|8.21|9.63|8.13|0
1738060800000|2025-01-28 10:40:00|9.69|8.19|9.7|8.2|9.73|8.23|9.67|8.17|0
1738061100000|2025-01-28 10:45:00|9.69|8.19|9.69|8.19|9.71|8.21|9.66|8.16|0
1738061400000|2025-01-28 10:50:00|9.68|8.18|9.73|8.23|9.73|8.23|9.64|8.14|0
1738061700000|2025-01-28 10:55:00|9.72|8.22|9.74|8.24|9.76|8.26|9.68|8.18|0
1738062000000|2025-01-28 11:00:00|9.72|8.22|9.78|8.28|9.83|8.33|9.7|8.2|0
1738062300000|2025-01-28 11:05:00|9.77|8.27|9.77|8.27|9.8|8.3|9.74|8.24|0
1738062600000|2025-01-28 11:10:00|9.78|8.28|9.71|8.21|9.78|8.28|9.7|8.2|0
1738062900000|2025-01-28 11:15:00|9.72|8.22|9.82|8.32|9.84|8.34|9.7|8.2|0
1738063200000|2025-01-28 11:20:00|9.81|8.31|9.91|8.41|9.94|8.44|9.8|8.3|0
1738063500000|2025-01-28 11:25:00|9.9|8.4|9.97|8.47|9.98|8.48|9.77|8.27|0
1738063800000|2025-01-28 11:30:00|9.96|8.46|10.1|8.6|10.12|8.62|9.93|8.43|0
1738064100000|2025-01-28 11:35:00|10.11|8.61|10.06|8.56|10.19|8.69|10.04|8.54|0
1738064400000|2025-01-28 11:40:00|10.05|8.55|10.01|8.51|10.07|8.57|9.99|8.49|0
1738064700000|2025-01-28 11:45:00|10.02|8.52|9.94|8.44|10.05|8.55|9.93|8.43|0
1738065000000|2025-01-28 11:50:00|9.95|8.45|10.03|8.53|10.04|8.54|9.94|8.44|0
1738065300000|2025-01-28 11:55:00|10.05|8.55|10.09|8.59|10.11|8.61|9.97|8.47|0
1738065600000|2025-01-28 12:00:00|10.05|8.55|10.29|8.79|10.32|8.82|10.05|8.55|0
1738065900000|2025-01-28 12:05:00|10.28|8.78|10.46|8.96|10.46|8.96|9.84|8.34|0
1738066200000|2025-01-28 12:10:00|10.47|8.97|10.52|9.02|10.57|9.07|10.46|8.96|0
1738066500000|2025-01-28 12:15:00|10.51|9.01|10.65|9.15|10.66|9.16|10.46|8.96|0
1738066800000|2025-01-28 12:20:00|10.66|9.16|10.52|9.02|10.7|9.2|10.49|8.99|0
1738067100000|2025-01-28 12:25:00|10.51|9.01|10.6|9.1|10.62|9.12|10.51|9.01|0
1738067400000|2025-01-28 12:30:00|10.63|9.13|10.55|9.05|10.7|9.2|10.53|9.03|0
1738067700000|2025-01-28 12:35:00|10.56|9.06|10.51|9.01|10.58|9.08|10.38|8.88|0
1738068000000|2025-01-28 12:40:00|10.5|9|10.23|8.73|10.51|9.01|10.23|8.73|0
1738068300000|2025-01-28 12:45:00|10.24|8.74|10.25|8.75|10.3|8.8|10.22|8.72|0
1738068600000|2025-01-28 12:50:00|10.22|8.72|10.09|8.59|10.24|8.74|10.08|8.58|0
1738068900000|2025-01-28 12:55:00|10.1|8.6|10.09|8.59|10.14|8.64|10.02|8.52|0
1738069200000|2025-01-28 13:00:00|10.1|8.6|10.1|8.6|10.11|8.61|10.02|8.52|0
1738069500000|2025-01-28 13:05:00|10.11|8.61|10.14|8.64|10.2|8.7|10.09|8.59|0
1738069800000|2025-01-28 13:10:00|10.15|8.65|10.03|8.53|10.15|8.65|10|8.5|0
1738070100000|2025-01-28 13:15:00|10.01|8.51|10.04|8.54|10.34|8.84|9.99|8.49|0
1738070400000|2025-01-28 13:20:00|10.03|8.53|9.8|8.3|10.03|8.53|9.8|8.3|0
1738070700000|2025-01-28 13:25:00|9.81|8.31|9.85|8.35|9.85|8.35|9.79|8.29|0
1738071000000|2025-01-28 13:30:00|9.86|8.36|9.99|8.49|10.06|8.56|9.8|8.3|0
1738071300000|2025-01-28 13:35:00|10|8.5|10.11|8.61|10.19|8.69|10|8.5|0
1738071600000|2025-01-28 13:40:00|10.12|8.62|10.22|8.72|10.25|8.75|10.08|8.58|0
1738071900000|2025-01-28 13:45:00|10.23|8.73|10.21|8.71|10.23|8.73|10.14|8.64|0
1738072200000|2025-01-28 13:50:00|10.2|8.7|10.08|8.58|10.28|8.78|9.99|8.49|0
1738072500000|2025-01-28 13:55:00|10.07|8.57|10|8.5|10.09|8.59|9.97|8.47|0
1738072800000|2025-01-28 14:00:00|10.01|8.51|9.96|8.46|10.04|8.54|9.9|8.4|0
1738073100000|2025-01-28 14:05:00|9.99|8.49|10.07|8.57|10.09|8.59|9.96|8.46|0
1738073400000|2025-01-28 14:10:00|10.08|8.58|10.06|8.56|10.09|8.59|10|8.5|0
1738073700000|2025-01-28 14:15:00|10.07|8.57|10.08|8.58|10.11|8.61|10.04|8.54|0
1738074000000|2025-01-28 14:20:00|10.07|8.57|10.05|8.55|10.09|8.59|9.98|8.48|0
1738074300000|2025-01-28 14:25:00|10.04|8.54|9.9|8.4|10.04|8.54|9.85|8.35|0
1738074600000|2025-01-28 14:30:00|9.88|8.38|10.26|8.76|10.33|8.83|9.84|8.34|0
1738074900000|2025-01-28 14:35:00|10.25|8.75|10.3|8.8|10.53|9.03|9.97|8.47|0
1738075200000|2025-01-28 14:40:00|10.27|8.77|10.56|9.06|10.59|9.09|10.22|8.72|0
1738075500000|2025-01-28 14:45:00|10.48|8.98|10.76|9.26|10.96|9.46|10.41|8.91|0
1738075800000|2025-01-28 14:50:00|10.72|9.22|10.47|8.97|10.86|9.36|10.36|8.86|0
1738076100000|2025-01-28 14:55:00|10.46|8.96|10.41|8.91|10.56|9.06|10.39|8.89|0
1738076400000|2025-01-28 15:00:00|10.4|8.9|9.91|8.41|10.48|8.98|9.91|8.41|0
1738076700000|2025-01-28 15:05:00|9.92|8.42|10.08|8.58|10.11|8.61|9.85|8.35|0
1738077000000|2025-01-28 15:10:00|10.05|8.55|9.67|8.17|10.31|8.81|9.66|8.16|0
1738077300000|2025-01-28 15:15:00|9.66|8.16|9.57|8.07|10.01|8.51|9.56|8.06|0
1738077600000|2025-01-28 15:20:00|9.59|8.09|9.32|7.82|9.63|8.13|9.32|7.82|0
1738077900000|2025-01-28 15:25:00|9.31|7.81|9.17|7.67|9.34|7.84|9.08|7.58|0
1738078200000|2025-01-28 15:30:00|9.19|7.69|9.33|7.83|9.37|7.87|9.16|7.66|0
1738078500000|2025-01-28 15:35:00|9.34|7.84|9.18|7.68|9.4|7.9|9.14|7.64|0
1738078800000|2025-01-28 15:40:00|9.17|7.67|9.48|7.98|9.59|8.09|9.16|7.66|0
1738079100000|2025-01-28 15:45:00|9.5|8|9.41|7.91|9.69|8.19|9.39|7.89|0
1738079400000|2025-01-28 15:50:00|9.42|7.92|9.45|7.95|9.46|7.96|9.38|7.88|0
1738079700000|2025-01-28 15:55:00|9.47|7.97|9.28|7.78|9.47|7.97|9.26|7.76|0
1738080000000|2025-01-28 16:00:00|9.27|7.77|9.27|7.77|9.42|7.92|9.14|7.64|0
1738080300000|2025-01-28 16:05:00|9.26|7.76|9.2|7.7|9.27|7.77|9.2|7.7|0
1738080600000|2025-01-28 16:10:00|9.21|7.71|9.29|7.79|9.33|7.83|9.1|7.6|0
1738080900000|2025-01-28 16:15:00|9.27|7.77|9.38|7.88|9.39|7.89|9.2|7.7|0
1738081200000|2025-01-28 16:20:00|9.4|7.9|9.61|8.11|9.61|8.11|9.35|7.85|0
1738081500000|2025-01-28 16:25:00|9.58|8.08|9.69|8.19|9.77|8.27|9.34|7.84|0
1738081800000|2025-01-28 16:30:00|9.66|8.16|9.57|8.07|9.69|8.19|9.55|8.05|0
1738082100000|2025-01-28 16:35:00|9.58|8.08|9.5|8|9.78|8.28|9.5|8|0
1738082400000|2025-01-28 16:40:00|9.49|7.99|9.61|8.11|9.82|8.32|9.48|7.98|0
1738082700000|2025-01-28 16:45:00|9.58|8.08|9.41|7.91|9.62|8.12|9.41|7.91|0
1738083000000|2025-01-28 16:50:00|9.42|7.92|9.44|7.94|9.78|8.28|9.41|7.91|0
1738083300000|2025-01-28 16:55:00|9.45|7.95|9.26|7.76|9.48|7.98|9.26|7.76|0
1738083600000|2025-01-28 17:00:00|9.29|7.79|9.21|7.71|9.32|7.82|9.21|7.71|0
1738083900000|2025-01-28 17:05:00|9.22|7.72|9|7.5|9.22|7.72|8.96|7.46|0
1738084200000|2025-01-28 17:10:00|8.99|7.49|8.97|7.47|9.01|7.51|8.92|7.42|0
1738084500000|2025-01-28 17:15:00|8.95|7.45|8.67|7.17|8.98|7.48|8.61|7.11|0
1738084800000|2025-01-28 17:20:00|8.66|7.16|8.64|7.14|8.72|7.22|8.61|7.11|0
1738085100000|2025-01-28 17:25:00|8.65|7.15|8.66|7.16|8.69|7.19|8.63|7.13|0
1738085400000|2025-01-28 17:30:00|8.65|7.15|8.63|7.13|8.68|7.18|8.62|7.12|0
1738085700000|2025-01-28 17:35:00|8.64|7.14|8.67|7.17|8.73|7.23|8.62|7.12|0
1738086000000|2025-01-28 17:40:00|8.68|7.18|8.71|7.21|8.78|7.28|8.66|7.16|0
1738086300000|2025-01-28 17:45:00|8.69|7.19|8.71|7.21|8.78|7.28|8.68|7.18|0
1738086600000|2025-01-28 17:50:00|8.72|7.22|8.64|7.14|8.73|7.23|8.63|7.13|0
1738086900000|2025-01-28 17:55:00|8.63|7.13|8.61|7.11|8.65|7.15|8.55|7.05|0
1738087200000|2025-01-28 18:00:00|8.6|7.1|8.49|6.99|8.64|7.14|8.48|6.98|0
1738087500000|2025-01-28 18:05:00|8.48|6.98|8.49|6.99|8.5|7|8.41|6.91|0
1738087800000|2025-01-28 18:10:00|8.48|6.98|8.4|6.9|8.49|6.99|8.4|6.9|0
1738088100000|2025-01-28 18:15:00|8.39|6.89|8.34|6.84|8.39|6.89|8.34|6.84|0
1738088400000|2025-01-28 18:20:00|8.36|6.86|8.43|6.93|8.49|6.99|8.34|6.84|0
1738088700000|2025-01-28 18:25:00|8.44|6.94|8.51|7.01|8.54|7.04|8.42|6.92|0
1738089000000|2025-01-28 18:30:00|8.5|7|8.43|6.93|8.51|7.01|8.42|6.92|0
1738089300000|2025-01-28 18:35:00|8.44|6.94|8.57|7.07|8.57|7.07|8.42|6.92|0
1738089600000|2025-01-28 18:40:00|8.59|7.09|8.59|7.09|8.68|7.18|8.56|7.06|0
1738089900000|2025-01-28 18:45:00|8.6|7.1|8.56|7.06|8.67|7.17|8.55|7.05|0
1738090200000|2025-01-28 18:50:00|8.55|7.05|8.57|7.07|8.58|7.08|8.49|6.99|0
1738090500000|2025-01-28 18:55:00|8.58|7.08|8.86|7.36|9.32|7.82|8.55|7.05|0
1738090800000|2025-01-28 19:00:00|8.87|7.37|8.95|7.45|8.95|7.45|8.83|7.33|0
1738091100000|2025-01-28 19:05:00|8.96|7.46|8.98|7.48|9|7.5|8.9|7.4|0
1738091400000|2025-01-28 19:10:00|8.97|7.47|8.97|7.47|9.03|7.53|8.96|7.46|0
1738091700000|2025-01-28 19:15:00|8.99|7.49|8.86|7.36|8.99|7.49|8.82|7.32|0
1738092000000|2025-01-28 19:20:00|8.85|7.35|8.81|7.31|8.86|7.36|8.78|7.28|0
1738092300000|2025-01-28 19:25:00|8.82|7.32|8.78|7.28|8.85|7.35|8.75|7.25|0
1738092600000|2025-01-28 19:30:00|8.77|7.27|8.68|7.18|8.77|7.27|8.66|7.16|0
1738092900000|2025-01-28 19:35:00|8.67|7.17|8.63|7.13|8.68|7.18|8.6|7.1|0
1738093200000|2025-01-28 19:40:00|8.62|7.12|8.54|7.04|8.62|7.12|8.52|7.02|0
1738093500000|2025-01-28 19:45:00|8.55|7.05|8.47|6.97|8.55|7.05|8.45|6.95|0
1738093800000|2025-01-28 19:50:00|8.48|6.98|8.44|6.94|8.51|7.01|8.44|6.94|0
1738094100000|2025-01-28 19:55:00|8.42|6.92|8.43|6.93|8.46|6.96|8.41|6.91|0
1738094400000|2025-01-28 20:00:00|8.44|6.94|8.51|7.01|8.55|7.05|8.44|6.94|0
1738094700000|2025-01-28 20:05:00|8.5|7|8.52|7.02|8.57|7.07|8.49|6.99|0
1738095000000|2025-01-28 20:10:00|8.53|7.03|8.49|6.99|8.54|7.04|8.46|6.96|0
1738095300000|2025-01-28 20:15:00|8.5|7|8.4|6.9|8.51|7.01|8.39|6.89|0
1738095600000|2025-01-28 20:20:00|8.41|6.91|8.39|6.89|8.41|6.91|8.38|6.88|0
1738095900000|2025-01-28 20:25:00|8.4|6.9|8.45|6.95|8.47|6.97|8.4|6.9|0
1738096200000|2025-01-28 20:30:00|8.48|6.98|8.45|6.95|8.5|7|8.41|6.91|0
1738096500000|2025-01-28 20:35:00|8.46|6.96|8.51|7.01|8.54|7.04|8.45|6.95|0
1738096800000|2025-01-28 20:40:00|8.5|7|8.41|6.91|8.51|7.01|8.41|6.91|0
1738097100000|2025-01-28 20:45:00|8.4|6.9|8.55|7.05|8.59|7.09|8.4|6.9|0
1738097400000|2025-01-28 20:50:00|8.6|7.1|8.45|6.95|8.64|7.14|8.45|6.95|0
1738097700000|2025-01-28 20:55:00|8.47|6.97|8.61|7.11|8.64|7.14|8.45|6.95|0
1738098000000|2025-01-28 21:00:00|8.59|7.09|8.73|7.23|8.8|7.3|8.59|7.09|0
1738098300000|2025-01-28 21:05:00|8.75|7.25|8.72|7.22|8.75|7.25|8.71|7.21|0
1738098600000|2025-01-28 21:10:00|8.73|7.23|8.74|7.24|8.78|7.28|8.73|7.23|0
1738098900000|2025-01-28 21:15:00|8.89|7.09|8.87|7.07|8.92|7.12|8.87|7.07|0
1738099200000|2025-01-28 21:20:00|8.88|7.08|8.91|7.11|8.91|7.11|8.88|7.08|0
1738099500000|2025-01-28 21:25:00|8.9|7.1|8.93|7.13|8.93|7.13|8.9|7.1|0
1738099800000|2025-01-28 21:30:00|8.94|7.14|8.93|7.13|8.94|7.14|8.92|7.12|0
1738100100000|2025-01-28 21:35:00|8.92|7.12|8.92|7.12|8.95|7.15|8.89|7.09|0
1738100400000|2025-01-28 21:40:00|8.91|7.11|8.91|7.11|8.92|7.12|8.9|7.1|0
1738100700000|2025-01-28 21:45:00|8.92|7.12|8.88|7.08|8.92|7.12|8.88|7.08|0
1738101000000|2025-01-28 21:50:00|8.89|7.09|8.91|7.11|8.91|7.11|8.88|7.08|0
1738101300000|2025-01-28 21:55:00|8.9|7.1|8.9|7.1|8.93|7.13|8.9|7.1|0
1738101600000|2025-01-28 22:00:00|8.91|7.11|8.9|7.1|8.91|7.11|8.9|7.1|0
1738101900000|2025-01-28 22:05:00|8.91|7.11|8.91|7.11|8.91|7.11|8.91|7.11|0
1738102200000|2025-01-28 22:10:00|8.9|7.1|8.9|7.1|8.91|7.11|8.9|7.1|0
1738102500000|2025-01-28 22:15:00|8.89|7.09|8.9|7.1|8.9|7.1|8.89|7.09|0
1738102800000|2025-01-28 22:20:00|8.89|7.09|8.9|7.1|8.9|7.1|8.89|7.09|0
1738103100000|2025-01-28 22:25:00|8.89|7.09|8.91|7.11|8.91|7.11|8.89|7.09|0
1738103400000|2025-01-28 22:30:00|8.9|7.1|8.9|7.1|8.9|7.1|8.9|7.1|0
1738103700000|2025-01-28 22:35:00|8.89|7.09|8.9|7.1|8.91|7.11|8.89|7.09|0
1738104300000|2025-01-28 22:45:00|8.91|7.11|8.9|7.1|8.91|7.11|8.9|7.1|0
1738104900000|2025-01-28 22:55:00|8.89|7.09|8.91|7.11|8.91|7.11|8.89|7.09|0
1738105200000|2025-01-28 23:00:00|8.9|7.1|8.96|7.16|9.02|7.22|8.9|7.1|0
1738105500000|2025-01-28 23:05:00|8.95|7.15|8.94|7.14|8.97|7.17|8.94|7.14|0
1738105800000|2025-01-28 23:10:00|8.95|7.15|8.93|7.13|8.96|7.16|8.92|7.12|0
1738106100000|2025-01-28 23:15:00|8.92|7.12|8.82|7.02|8.93|7.13|8.78|6.98|0
1738106400000|2025-01-28 23:20:00|8.83|7.03|8.87|7.07|8.89|7.09|8.8|7|0
1738106700000|2025-01-28 23:25:00|8.89|7.09|8.84|7.04|8.9|7.1|8.84|7.04|0
1738107000000|2025-01-28 23:30:00|8.85|7.05|8.92|7.12|8.93|7.13|8.85|7.05|0
1738107300000|2025-01-28 23:35:00|8.93|7.13|8.93|7.13|8.94|7.14|8.9|7.1|0
1738107600000|2025-01-28 23:40:00|8.96|7.16|8.91|7.11|8.96|7.16|8.91|7.11|0
1738107900000|2025-01-28 23:45:00|8.9|7.1|8.92|7.12|8.93|7.13|8.88|7.08|0
1738108200000|2025-01-28 23:50:00|8.93|7.13|8.94|7.14|8.95|7.15|8.91|7.11|0
1738108500000|2025-01-28 23:55:00|8.93|7.13|8.99|7.19|8.99|7.19|8.91|7.11|0
1738108800000|2025-01-29 00:00:00|8.97|7.17|8.87|7.07|9|7.2|8.86|7.06|0
1738109100000|2025-01-29 00:05:00|8.88|7.08|8.87|7.07|8.88|7.08|8.8|7|0
1738109400000|2025-01-29 00:10:00|8.86|7.06|8.91|7.11|8.92|7.12|8.86|7.06|0
1738109700000|2025-01-29 00:15:00|8.89|7.09|8.92|7.12|8.93|7.13|8.87|7.07|0
1738110000000|2025-01-29 00:20:00|8.93|7.13|8.89|7.09|8.94|7.14|8.88|7.08|0
1738110300000|2025-01-29 00:25:00|8.9|7.1|8.89|7.09|8.91|7.11|8.87|7.07|0
1738110600000|2025-01-29 00:30:00|8.87|7.07|8.9|7.1|8.91|7.11|8.85|7.05|0
1738110900000|2025-01-29 00:35:00|8.91|7.11|8.92|7.12|8.95|7.15|8.89|7.09|0
1738111200000|2025-01-29 00:40:00|8.91|7.11|8.88|7.08|8.92|7.12|8.87|7.07|0
1738111500000|2025-01-29 00:45:00|8.87|7.07|8.83|7.03|8.88|7.08|8.83|7.03|0
1738111800000|2025-01-29 00:50:00|8.84|7.04|8.83|7.03|8.85|7.05|8.83|7.03|0
1738112100000|2025-01-29 00:55:00|8.82|7.02|8.81|7.01|8.84|7.04|8.8|7|0
1738112400000|2025-01-29 01:00:00|8.82|7.02|8.81|7.01|8.83|7.03|8.79|6.99|0
1738112700000|2025-01-29 01:05:00|8.82|7.02|8.86|7.06|8.88|7.08|8.82|7.02|0
1738113000000|2025-01-29 01:10:00|8.87|7.07|8.85|7.05|8.88|7.08|8.82|7.02|0
1738113300000|2025-01-29 01:15:00|8.84|7.04|8.83|7.03|8.87|7.07|8.83|7.03|0
1738113600000|2025-01-29 01:20:00|8.82|7.02|8.83|7.03|8.85|7.05|8.82|7.02|0
1738113900000|2025-01-29 01:25:00|8.84|7.04|8.8|7|8.84|7.04|8.79|6.99|0
1738114200000|2025-01-29 01:30:00|8.65|7.15|8.62|7.12|8.65|7.15|8.62|7.12|0
1738114500000|2025-01-29 01:35:00|8.61|7.11|8.61|7.11|8.65|7.15|8.61|7.11|0
1738114800000|2025-01-29 01:40:00|8.62|7.12|8.63|7.13|8.66|7.16|8.62|7.12|0
1738115100000|2025-01-29 01:45:00|8.64|7.14|8.63|7.13|8.65|7.15|8.61|7.11|0
1738115400000|2025-01-29 01:50:00|8.64|7.14|8.65|7.15|8.65|7.15|8.62|7.12|0
1738115700000|2025-01-29 01:55:00|8.64|7.14|8.66|7.16|8.66|7.16|8.64|7.14|0
1738116000000|2025-01-29 02:00:00|8.65|7.15|8.65|7.15|8.65|7.15|8.63|7.13|0
1738116300000|2025-01-29 02:05:00|8.64|7.14|8.65|7.15|8.66|7.16|8.63|7.13|0
1738116600000|2025-01-29 02:10:00|8.64|7.14|8.64|7.14|8.65|7.15|8.63|7.13|0
1738116900000|2025-01-29 02:15:00|8.65|7.15|8.68|7.18|8.69|7.19|8.65|7.15|0
1738117200000|2025-01-29 02:20:00|8.69|7.19|8.8|7.3|8.82|7.32|8.67|7.17|0
1738117500000|2025-01-29 02:25:00|8.79|7.29|8.8|7.3|8.82|7.32|8.79|7.29|0
1738117800000|2025-01-29 02:30:00|8.79|7.29|8.74|7.24|8.79|7.29|8.74|7.24|0
1738118100000|2025-01-29 02:35:00|8.73|7.23|8.74|7.24|8.75|7.25|8.73|7.23|0
1738118400000|2025-01-29 02:40:00|8.73|7.23|8.69|7.19|8.73|7.23|8.68|7.18|0
1738118700000|2025-01-29 02:45:00|8.68|7.18|8.69|7.19|8.69|7.19|8.66|7.16|0
1738119000000|2025-01-29 02:50:00|8.7|7.2|8.7|7.2|8.72|7.22|8.69|7.19|0
1738119300000|2025-01-29 02:55:00|8.69|7.19|8.69|7.19|8.7|7.2|8.66|7.16|0
1738119600000|2025-01-29 03:00:00|8.68|7.18|8.7|7.2|8.7|7.2|8.68|7.18|0
1738119900000|2025-01-29 03:05:00|8.69|7.19|8.76|7.26|8.77|7.27|8.69|7.19|0
1738120200000|2025-01-29 03:10:00|8.77|7.27|8.75|7.25|8.79|7.29|8.75|7.25|0
1738120500000|2025-01-29 03:15:00|8.76|7.26|8.75|7.25|8.77|7.27|8.74|7.24|0
1738120800000|2025-01-29 03:20:00|8.76|7.26|8.83|7.33|8.83|7.33|8.76|7.26|0
1738121100000|2025-01-29 03:25:00|8.82|7.32|8.79|7.29|8.82|7.32|8.78|7.28|0
1738121400000|2025-01-29 03:30:00|8.8|7.3|8.81|7.31|8.85|7.35|8.8|7.3|0
1738121700000|2025-01-29 03:35:00|8.8|7.3|8.76|7.26|8.8|7.3|8.75|7.25|0
1738122000000|2025-01-29 03:40:00|8.75|7.25|8.77|7.27|8.79|7.29|8.75|7.25|0
1738122300000|2025-01-29 03:45:00|8.76|7.26|8.75|7.25|8.77|7.27|8.74|7.24|0
1738122600000|2025-01-29 03:50:00|8.74|7.24|8.73|7.23|8.74|7.24|8.72|7.22|0
1738122900000|2025-01-29 03:55:00|8.74|7.24|8.68|7.18|8.75|7.25|8.67|7.17|0
1738123200000|2025-01-29 04:00:00|8.67|7.17|8.59|7.09|8.67|7.17|8.57|7.07|0
1738123500000|2025-01-29 04:05:00|8.6|7.1|8.6|7.1|8.62|7.12|8.59|7.09|0
1738123800000|2025-01-29 04:10:00|8.61|7.11|8.56|7.06|8.61|7.11|8.55|7.05|0
1738124100000|2025-01-29 04:15:00|8.55|7.05|8.54|7.04|8.56|7.06|8.53|7.03|0
1738124400000|2025-01-29 04:20:00|8.55|7.05|8.53|7.03|8.58|7.08|8.53|7.03|0
1738124700000|2025-01-29 04:25:00|8.54|7.04|8.52|7.02|8.55|7.05|8.51|7.01|0
1738125000000|2025-01-29 04:30:00|8.53|7.03|8.53|7.03|8.55|7.05|8.53|7.03|0
1738125300000|2025-01-29 04:35:00|8.52|7.02|8.55|7.05|8.56|7.06|8.52|7.02|0
1738125600000|2025-01-29 04:40:00|8.54|7.04|8.54|7.04|8.56|7.06|8.53|7.03|0
1738125900000|2025-01-29 04:45:00|8.53|7.03|8.55|7.05|8.55|7.05|8.53|7.03|0
1738126200000|2025-01-29 04:50:00|8.54|7.04|8.54|7.04|8.55|7.05|8.53|7.03|0
1738126500000|2025-01-29 04:55:00|8.55|7.05|8.57|7.07|8.58|7.08|8.55|7.05|0
1738126800000|2025-01-29 05:00:00|8.58|7.08|8.57|7.07|8.59|7.09|8.57|7.07|0
1738127100000|2025-01-29 05:05:00|8.56|7.06|8.56|7.06|8.58|7.08|8.56|7.06|0
1738127400000|2025-01-29 05:10:00|8.55|7.05|8.58|7.08|8.58|7.08|8.55|7.05|0
1738127700000|2025-01-29 05:15:00|8.57|7.07|8.55|7.05|8.57|7.07|8.54|7.04|0
1738128000000|2025-01-29 05:20:00|8.56|7.06|8.56|7.06|8.57|7.07|8.55|7.05|0
1738128300000|2025-01-29 05:25:00|8.55|7.05|8.54|7.04|8.56|7.06|8.54|7.04|0
1738128600000|2025-01-29 05:30:00|8.55|7.05|8.58|7.08|8.6|7.1|8.54|7.04|0
1738128900000|2025-01-29 05:35:00|8.59|7.09|8.59|7.09|8.6|7.1|8.58|7.08|0
1738129200000|2025-01-29 05:40:00|8.6|7.1|8.62|7.12|8.62|7.12|8.59|7.09|0
1738129500000|2025-01-29 05:45:00|8.63|7.13|8.6|7.1|8.64|7.14|8.6|7.1|0
1738129800000|2025-01-29 05:50:00|8.59|7.09|8.65|7.15|8.66|7.16|8.59|7.09|0
1738130100000|2025-01-29 05:55:00|8.64|7.14|8.64|7.14|8.65|7.15|8.64|7.14|0
1738130400000|2025-01-29 06:00:00|8.55|7.05|8.31|6.81|8.55|7.05|8.19|6.69|0
1738130700000|2025-01-29 06:05:00|8.32|6.82|8.36|6.86|8.4|6.9|8.31|6.81|0
1738131000000|2025-01-29 06:10:00|8.35|6.85|8.34|6.84|8.38|6.88|8.3|6.8|0
1738131300000|2025-01-29 06:15:00|8.33|6.83|8.32|6.82|8.35|6.85|8.29|6.79|0
1738131600000|2025-01-29 06:20:00|8.33|6.83|8.32|6.82|8.39|6.89|8.31|6.81|0
1738131900000|2025-01-29 06:25:00|8.34|6.84|8.31|6.81|8.38|6.88|8.31|6.81|0
1738132200000|2025-01-29 06:30:00|8.29|6.79|8.26|6.76|8.29|6.79|8.2|6.7|0
1738132500000|2025-01-29 06:35:00|8.27|6.77|8.23|6.73|8.3|6.8|8.23|6.73|0
1738132800000|2025-01-29 06:40:00|8.22|6.72|8.19|6.69|8.22|6.72|8.15|6.65|0
1738133100000|2025-01-29 06:45:00|8.18|6.68|8.24|6.74|8.25|6.75|8.17|6.67|0
1738133400000|2025-01-29 06:50:00|8.25|6.75|8.24|6.74|8.27|6.77|8.24|6.74|0
1738133700000|2025-01-29 06:55:00|8.25|6.75|8.24|6.74|8.25|6.75|8.21|6.71|0
1738134000000|2025-01-29 07:00:00|8.23|6.73|8.3|6.8|8.3|6.8|8.23|6.73|0
1738134300000|2025-01-29 07:05:00|8.29|6.79|8.26|6.76|8.29|6.79|8.25|6.75|0
1738134600000|2025-01-29 07:10:00|8.25|6.75|8.31|6.81|8.31|6.81|8.25|6.75|0
1738134900000|2025-01-29 07:15:00|8.3|6.8|8.3|6.8|8.33|6.83|8.29|6.79|0
1738135200000|2025-01-29 07:20:00|8.31|6.81|8.33|6.83|8.33|6.83|8.29|6.79|0
1738135500000|2025-01-29 07:25:00|8.31|6.81|8.32|6.82|8.36|6.86|8.3|6.8|0
1738135800000|2025-01-29 07:30:00|8.31|6.81|8.32|6.82|8.33|6.83|8.29|6.79|0
1738136100000|2025-01-29 07:35:00|8.31|6.81|8.33|6.83|8.34|6.84|8.29|6.79|0
1738136400000|2025-01-29 07:40:00|8.32|6.82|8.35|6.85|8.36|6.86|8.32|6.82|0
1738136700000|2025-01-29 07:45:00|8.34|6.84|8.34|6.84|8.36|6.86|8.32|6.82|0
1738137000000|2025-01-29 07:50:00|8.35|6.85|8.31|6.81|8.35|6.85|8.3|6.8|0
1738137300000|2025-01-29 07:55:00|8.3|6.8|8.29|6.79|8.32|6.82|8.29|6.79|0
1738137600000|2025-01-29 08:00:00|8.28|6.78|8.26|6.76|8.31|6.81|8.25|6.75|0
1738137900000|2025-01-29 08:05:00|8.27|6.77|8.27|6.77|8.29|6.79|8.26|6.76|0
1738138200000|2025-01-29 08:10:00|8.28|6.78|8.68|7.18|8.71|7.21|8.26|6.76|0
1738138500000|2025-01-29 08:15:00|8.69|7.19|8.65|7.15|8.74|7.24|8.64|7.14|0
1738138800000|2025-01-29 08:20:00|8.64|7.14|8.65|7.15|8.68|7.18|8.64|7.14|0
1738139100000|2025-01-29 08:25:00|8.64|7.14|8.65|7.15|8.66|7.16|8.62|7.12|0
1738139400000|2025-01-29 08:30:00|8.66|7.16|8.61|7.11|8.67|7.17|8.6|7.1|0
1738139700000|2025-01-29 08:35:00|8.62|7.12|8.69|7.19|8.75|7.25|8.62|7.12|0
1738140000000|2025-01-29 08:40:00|8.68|7.18|8.68|7.18|8.71|7.21|8.66|7.16|0
1738140300000|2025-01-29 08:45:00|8.67|7.17|8.67|7.17|8.69|7.19|8.64|7.14|0
1738140600000|2025-01-29 08:50:00|8.66|7.16|8.68|7.18|8.7|7.2|8.65|7.15|0
1738140900000|2025-01-29 08:55:00|8.69|7.19|8.73|7.23|8.73|7.23|8.69|7.19|0
1738141200000|2025-01-29 09:00:00|8.74|7.24|8.86|7.36|8.86|7.36|8.71|7.21|0
1738141500000|2025-01-29 09:05:00|8.88|7.38|8.8|7.3|8.92|7.42|8.76|7.26|0
1738141800000|2025-01-29 09:10:00|8.78|7.28|8.69|7.19|8.78|7.28|8.68|7.18|0
1738142100000|2025-01-29 09:15:00|8.7|7.2|8.77|7.27|8.82|7.32|8.7|7.2|0
1738142400000|2025-01-29 09:20:00|8.75|7.25|8.82|7.32|8.86|7.36|8.74|7.24|0
1738142700000|2025-01-29 09:25:00|8.83|7.33|8.79|7.29|8.85|7.35|8.77|7.27|0
1738143000000|2025-01-29 09:30:00|8.8|7.3|8.87|7.37|8.88|7.38|8.8|7.3|0
1738143300000|2025-01-29 09:35:00|8.86|7.36|8.83|7.33|8.88|7.38|8.82|7.32|0
1738143600000|2025-01-29 09:40:00|8.82|7.32|8.78|7.28|8.84|7.34|8.77|7.27|0
1738143900000|2025-01-29 09:45:00|8.81|7.31|8.71|7.21|8.81|7.31|8.71|7.21|0
1738144200000|2025-01-29 09:50:00|8.7|7.2|8.69|7.19|8.75|7.25|8.67|7.17|0
1738144500000|2025-01-29 09:55:00|8.7|7.2|8.73|7.23|8.77|7.27|8.68|7.18|0
1738144800000|2025-01-29 10:00:00|8.72|7.22|8.76|7.26|8.77|7.27|8.71|7.21|0
1738145100000|2025-01-29 10:05:00|8.77|7.27|8.74|7.24|8.79|7.29|8.72|7.22|0
1738145400000|2025-01-29 10:10:00|8.73|7.23|8.72|7.22|8.73|7.23|8.69|7.19|0
1738145700000|2025-01-29 10:15:00|8.71|7.21|8.77|7.27|8.77|7.27|8.71|7.21|0
1738146000000|2025-01-29 10:20:00|8.75|7.25|8.74|7.24|8.77|7.27|8.73|7.23|0
1738146300000|2025-01-29 10:25:00|8.75|7.25|8.8|7.3|8.82|7.32|8.73|7.23|0
1738146600000|2025-01-29 10:30:00|8.81|7.31|8.75|7.25|8.84|7.34|8.73|7.23|0
1738146900000|2025-01-29 10:35:00|8.76|7.26|8.71|7.21|8.78|7.28|8.68|7.18|0
1738147200000|2025-01-29 10:40:00|8.7|7.2|8.69|7.19|8.7|7.2|8.65|7.15|0
1738147500000|2025-01-29 10:45:00|8.7|7.2|8.68|7.18|8.71|7.21|8.67|7.17|0
1738147800000|2025-01-29 10:50:00|8.69|7.19|8.67|7.17|8.71|7.21|8.67|7.17|0
1738148100000|2025-01-29 10:55:00|8.66|7.16|8.65|7.15|8.67|7.17|8.62|7.12|0
1738148400000|2025-01-29 11:00:00|8.66|7.16|8.6|7.1|8.73|7.23|8.59|7.09|0
1738148700000|2025-01-29 11:05:00|8.61|7.11|8.58|7.08|8.62|7.12|8.58|7.08|0
1738149000000|2025-01-29 11:10:00|8.57|7.07|8.48|6.98|8.58|7.08|8.43|6.93|0
1738149300000|2025-01-29 11:15:00|8.49|6.99|8.5|7|8.52|7.02|8.46|6.96|0
1738149600000|2025-01-29 11:20:00|8.48|6.98|8.5|7|8.53|7.03|8.48|6.98|0
1738149900000|2025-01-29 11:25:00|8.49|6.99|8.46|6.96|8.51|7.01|8.46|6.96|0
1738150200000|2025-01-29 11:30:00|8.45|6.95|8.51|7.01|8.52|7.02|8.45|6.95|0
1738150500000|2025-01-29 11:35:00|8.52|7.02|8.5|7|8.55|7.05|8.48|6.98|0
1738150800000|2025-01-29 11:40:00|8.49|6.99|8.42|6.92|8.49|6.99|8.42|6.92|0
1738151100000|2025-01-29 11:45:00|8.43|6.93|8.41|6.91|8.43|6.93|8.39|6.89|0
1738151400000|2025-01-29 11:50:00|8.42|6.92|8.36|6.86|8.42|6.92|8.36|6.86|0
1738151700000|2025-01-29 11:55:00|8.35|6.85|8.36|6.86|8.37|6.87|8.32|6.82|0
1738152000000|2025-01-29 12:00:00|8.37|6.87|8.43|6.93|8.45|6.95|8.37|6.87|0
1738152300000|2025-01-29 12:05:00|8.42|6.92|8.47|6.97|8.5|7|8.4|6.9|0
1738152600000|2025-01-29 12:10:00|8.46|6.96|8.5|7|8.5|7|8.44|6.94|0
1738152900000|2025-01-29 12:15:00|8.49|6.99|8.55|7.05|8.57|7.07|8.47|6.97|0
1738153200000|2025-01-29 12:20:00|8.57|7.07|8.52|7.02|8.59|7.09|8.5|7|0
1738153500000|2025-01-29 12:25:00|8.53|7.03|8.55|7.05|8.56|7.06|8.5|7|0
1738153800000|2025-01-29 12:30:00|8.56|7.06|8.6|7.1|8.61|7.11|8.55|7.05|0
1738154100000|2025-01-29 12:35:00|8.58|7.08|8.57|7.07|8.58|7.08|8.54|7.04|0
1738154400000|2025-01-29 12:40:00|8.58|7.08|8.62|7.12|8.62|7.12|8.58|7.08|0
1738154700000|2025-01-29 12:45:00|8.61|7.11|8.62|7.12|8.62|7.12|8.58|7.08|0
1738155000000|2025-01-29 12:50:00|8.63|7.13|8.66|7.16|8.67|7.17|8.57|7.07|0
1738155300000|2025-01-29 12:55:00|8.65|7.15|8.6|7.1|8.67|7.17|8.57|7.07|0
1738155600000|2025-01-29 13:00:00|8.61|7.11|8.63|7.13|8.65|7.15|8.6|7.1|0
1738155900000|2025-01-29 13:05:00|8.64|7.14|8.8|7.3|8.83|7.33|8.64|7.14|0
1738156200000|2025-01-29 13:10:00|8.79|7.29|8.86|7.36|8.88|7.38|8.78|7.28|0
1738156500000|2025-01-29 13:15:00|8.85|7.35|8.95|7.45|8.96|7.46|8.81|7.31|0
1738156800000|2025-01-29 13:20:00|8.94|7.44|8.81|7.31|9|7.5|8.5|7|0
1738157100000|2025-01-29 13:25:00|8.79|7.29|8.81|7.31|8.87|7.37|8.75|7.25|0
1738157400000|2025-01-29 13:30:00|8.82|7.32|8.83|7.33|8.93|7.43|8.79|7.29|0
1738157700000|2025-01-29 13:35:00|8.82|7.32|8.83|7.33|8.92|7.42|8.76|7.26|0
1738158000000|2025-01-29 13:40:00|8.82|7.32|8.85|7.35|8.88|7.38|8.75|7.25|0
1738158300000|2025-01-29 13:45:00|8.86|7.36|8.69|7.19|8.9|7.4|8.69|7.19|0
1738158600000|2025-01-29 13:50:00|8.71|7.21|8.74|7.24|8.78|7.28|8.69|7.19|0
1738158900000|2025-01-29 13:55:00|8.73|7.23|8.59|7.09|8.74|7.24|8.59|7.09|0
1738159200000|2025-01-29 14:00:00|8.58|7.08|8.54|7.04|8.6|7.1|8.51|7.01|0
1738159500000|2025-01-29 14:05:00|8.53|7.03|8.65|7.15|8.66|7.16|8.52|7.02|0
1738159800000|2025-01-29 14:10:00|8.66|7.16|8.54|7.04|8.66|7.16|8.54|7.04|0
1738160100000|2025-01-29 14:15:00|8.53|7.03|8.44|6.94|8.78|7.28|8.44|6.94|0
1738160400000|2025-01-29 14:20:00|8.45|6.95|8.45|6.95|8.46|6.96|8.42|6.92|0
1738160700000|2025-01-29 14:25:00|8.43|6.93|8.48|6.98|8.54|7.04|8.41|6.91|0
1738161000000|2025-01-29 14:30:00|8.5|7|8.65|7.15|8.67|7.17|8.41|6.91|0
1738161300000|2025-01-29 14:35:00|8.64|7.14|8.61|7.11|8.75|7.25|8.48|6.98|0
1738161600000|2025-01-29 14:40:00|8.6|7.1|8.82|7.32|8.87|7.37|8.57|7.07|0
1738161900000|2025-01-29 14:45:00|8.83|7.33|8.81|7.31|8.88|7.38|8.67|7.17|0
1738162200000|2025-01-29 14:50:00|8.8|7.3|8.65|7.15|8.84|7.34|8.59|7.09|0
1738162500000|2025-01-29 14:55:00|8.64|7.14|8.79|7.29|8.81|7.31|8.56|7.06|0
1738162800000|2025-01-29 15:00:00|8.76|7.26|8.71|7.21|8.81|7.31|8.64|7.14|0
1738163100000|2025-01-29 15:05:00|8.7|7.2|8.38|6.88|8.71|7.21|8.35|6.85|0
1738163400000|2025-01-29 15:10:00|8.39|6.89|8.56|7.06|8.73|7.23|8.37|6.87|0
1738163700000|2025-01-29 15:15:00|8.57|7.07|8.47|6.97|8.68|7.18|8.34|6.84|0
1738164000000|2025-01-29 15:20:00|8.49|6.99|8.42|6.92|8.56|7.06|8.33|6.83|0
1738164300000|2025-01-29 15:25:00|8.44|6.94|8.58|7.08|8.65|7.15|8.42|6.92|0
1738164600000|2025-01-29 15:30:00|8.57|7.07|8.52|7.02|8.63|7.13|8.49|6.99|0
1738164900000|2025-01-29 15:35:00|8.54|7.04|8.52|7.02|8.56|7.06|8.48|6.98|0
1738165200000|2025-01-29 15:40:00|8.51|7.01|8.65|7.15|8.71|7.21|8.42|6.92|0
1738165500000|2025-01-29 15:45:00|8.64|7.14|8.59|7.09|8.71|7.21|8.53|7.03|0
1738165800000|2025-01-29 15:50:00|8.6|7.1|8.51|7.01|8.6|7.1|8.51|7.01|0
1738166100000|2025-01-29 15:55:00|8.52|7.02|8.63|7.13|8.68|7.18|8.52|7.02|0
1738166400000|2025-01-29 16:00:00|8.62|7.12|8.55|7.05|8.65|7.15|8.52|7.02|0
1738166700000|2025-01-29 16:05:00|8.56|7.06|8.7|7.2|8.76|7.26|8.56|7.06|0
1738167000000|2025-01-29 16:10:00|8.68|7.18|8.66|7.16|8.75|7.25|8.64|7.14|0
1738167300000|2025-01-29 16:15:00|8.68|7.18|8.87|7.37|8.97|7.47|8.65|7.15|0
1738167600000|2025-01-29 16:20:00|8.86|7.36|8.82|7.32|8.95|7.45|8.82|7.32|0
1738167900000|2025-01-29 16:25:00|8.81|7.31|8.88|7.38|8.88|7.38|8.79|7.29|0
1738168200000|2025-01-29 16:30:00|8.9|7.4|8.81|7.31|8.92|7.42|8.8|7.3|0
1738168500000|2025-01-29 16:35:00|8.8|7.3|8.99|7.49|9|7.5|8.74|7.24|0
1738168800000|2025-01-29 16:40:00|8.97|7.47|8.71|7.21|8.99|7.49|8.71|7.21|0
1738169100000|2025-01-29 16:45:00|8.7|7.2|8.63|7.13|8.76|7.26|8.62|7.12|0
1738169400000|2025-01-29 16:50:00|8.62|7.12|8.74|7.24|8.8|7.3|8.61|7.11|0
1738169700000|2025-01-29 16:55:00|8.75|7.25|8.94|7.44|9.01|7.51|8.75|7.25|0
1738170000000|2025-01-29 17:00:00|8.96|7.46|8.71|7.21|8.96|7.46|8.7|7.2|0
1738170300000|2025-01-29 17:05:00|8.7|7.2|8.8|7.3|8.86|7.36|8.65|7.15|0
1738170600000|2025-01-29 17:10:00|8.79|7.29|8.81|7.31|8.86|7.36|8.75|7.25|0
1738170900000|2025-01-29 17:15:00|8.82|7.32|8.72|7.22|8.82|7.32|8.7|7.2|0
1738171200000|2025-01-29 17:20:00|8.71|7.21|8.69|7.19|8.73|7.23|8.64|7.14|0
1738171500000|2025-01-29 17:25:00|8.68|7.18|8.66|7.16|8.84|7.34|8.58|7.08|0
1738171800000|2025-01-29 17:30:00|8.64|7.14|8.65|7.15|8.66|7.16|8.58|7.08|0
1738172100000|2025-01-29 17:35:00|8.66|7.16|8.8|7.3|8.8|7.3|8.51|7.01|0
1738172400000|2025-01-29 17:40:00|8.81|7.31|8.83|7.33|8.84|7.34|8.76|7.26|0
1738172700000|2025-01-29 17:45:00|8.84|7.34|8.85|7.35|8.95|7.45|8.77|7.27|0
1738173000000|2025-01-29 17:50:00|8.84|7.34|8.9|7.4|8.91|7.41|8.84|7.34|0
1738173300000|2025-01-29 17:55:00|8.88|7.38|8.97|7.47|9.02|7.52|8.88|7.38|0
1738173600000|2025-01-29 18:00:00|8.96|7.46|9.52|8.02|9.62|8.12|8.85|7.35|0
1738173900000|2025-01-29 18:05:00|9.51|8.01|8.95|7.45|9.59|8.09|8.95|7.45|0
1738174200000|2025-01-29 18:10:00|8.96|7.46|8.97|7.47|9.22|7.72|8.88|7.38|0
1738174500000|2025-01-29 18:15:00|8.98|7.48|9.02|7.52|9.06|7.56|8.91|7.41|0
1738174800000|2025-01-29 18:20:00|9.01|7.51|8.95|7.45|9.12|7.62|8.95|7.45|0
1738175100000|2025-01-29 18:25:00|8.97|7.47|8.83|7.33|9.02|7.52|8.81|7.31|0
1738175400000|2025-01-29 18:30:00|8.82|7.32|8.95|7.45|8.97|7.47|8.77|7.27|0
1738175700000|2025-01-29 18:35:00|8.94|7.44|9.13|7.63|9.17|7.67|8.88|7.38|0
1738176000000|2025-01-29 18:40:00|9.14|7.64|8.99|7.49|9.16|7.66|8.83|7.33|0
1738176300000|2025-01-29 18:45:00|8.97|7.47|8.27|6.77|9.02|7.52|8.25|6.75|0
1738176600000|2025-01-29 18:50:00|8.28|6.78|8.35|6.85|8.41|6.91|8.27|6.77|0
1738176900000|2025-01-29 18:55:00|8.36|6.86|8.45|6.95|8.45|6.95|8.35|6.85|0
1738177200000|2025-01-29 19:00:00|8.64|7.14|8.86|7.36|8.9|7.4|8.34|6.84|0
1738177500000|2025-01-29 19:05:00|8.85|7.35|8.64|7.14|8.95|7.45|8.52|7.02|0
1738177800000|2025-01-29 19:10:00|8.65|7.15|8.71|7.21|8.92|7.42|8.64|7.14|0
1738178100000|2025-01-29 19:15:00|8.7|7.2|8.66|7.16|8.81|7.31|8.49|6.99|0
1738178400000|2025-01-29 19:20:00|8.64|7.14|8.64|7.14|8.72|7.22|8.46|6.96|0
1738178700000|2025-01-29 19:25:00|8.62|7.12|8.76|7.26|8.76|7.26|8.62|7.12|0
1738179000000|2025-01-29 19:30:00|8.77|7.27|8.37|6.87|8.8|7.3|8.24|6.74|0
1738179300000|2025-01-29 19:35:00|8.39|6.89|8.68|7.18|8.75|7.25|8.11|6.61|0
1738179600000|2025-01-29 19:40:00|8.69|7.19|8.05|6.55|8.7|7.2|7.89|6.39|0
1738179900000|2025-01-29 19:45:00|7.97|6.47|8.06|6.56|8.35|6.85|7.84|6.34|0
1738180200000|2025-01-29 19:50:00|8.08|6.58|7.92|6.42|8.19|6.69|7.85|6.35|0
1738180500000|2025-01-29 19:55:00|7.94|6.44|8.05|6.55|8.21|6.71|7.86|6.36|0
1738180800000|2025-01-29 20:00:00|8.08|6.58|8.2|6.7|8.37|6.87|7.96|6.46|0
1738181100000|2025-01-29 20:05:00|8.21|6.71|7.91|6.41|8.29|6.79|7.86|6.36|0
1738181400000|2025-01-29 20:10:00|7.89|6.39|7.99|6.49|8.28|6.78|7.71|6.21|0
1738181700000|2025-01-29 20:15:00|7.98|6.48|7.92|6.42|8.3|6.8|7.89|6.39|0
1738182000000|2025-01-29 20:20:00|7.91|6.41|7.74|6.24|7.95|6.45|7.51|6.01|0
1738182300000|2025-01-29 20:25:00|7.73|6.23|7.79|6.29|7.79|6.29|7.57|6.07|0
1738182600000|2025-01-29 20:30:00|7.78|6.28|7.82|6.32|7.88|6.38|7.69|6.19|0
1738182900000|2025-01-29 20:35:00|7.85|6.35|8.17|6.67|8.21|6.71|7.69|6.19|0
1738183200000|2025-01-29 20:40:00|8.19|6.69|8.12|6.62|8.23|6.73|8.01|6.51|0
1738183500000|2025-01-29 20:45:00|8.13|6.63|8.14|6.64|8.28|6.78|8.09|6.59|0
1738183800000|2025-01-29 20:50:00|8.1|6.6|8.03|6.53|8.4|6.9|8|6.5|0
1738184100000|2025-01-29 20:55:00|7.98|6.48|8.08|6.58|8.14|6.64|7.89|6.39|0
1738184400000|2025-01-29 21:00:00|8.05|6.55|8.37|6.87|8.63|7.13|7.84|6.34|0
1738184700000|2025-01-29 21:05:00|8.36|6.86|8.31|6.81|8.78|7.28|8.3|6.8|0
1738185000000|2025-01-29 21:10:00|8.32|6.82|8.14|6.64|8.35|6.85|8.11|6.61|0
1738185300000|2025-01-29 21:15:00|8.28|6.48|8.29|6.49|8.43|6.63|8.23|6.43|0
1738185600000|2025-01-29 21:20:00|8.28|6.48|7.77|5.97|8.28|6.48|7.71|5.91|0
1738185900000|2025-01-29 21:25:00|7.76|5.96|7.69|5.89|7.78|5.98|7.6|5.8|0
1738186200000|2025-01-29 21:30:00|7.7|5.9|7.65|5.85|7.81|6.01|7.64|5.84|0
1738186500000|2025-01-29 21:35:00|7.66|5.86|7.68|5.88|7.71|5.91|7.62|5.82|0
1738186800000|2025-01-29 21:40:00|7.9|6.1|7.76|5.96|8.06|6.26|7.57|5.77|0
1738187100000|2025-01-29 21:45:00|7.74|5.94|7.62|5.82|7.8|6|7.57|5.77|0
1738187400000|2025-01-29 21:50:00|7.6|5.8|7.58|5.78|7.72|5.92|7.58|5.78|0
1738187700000|2025-01-29 21:55:00|7.6|5.8|7.73|5.93|7.73|5.93|7.57|5.77|0
1738188000000|2025-01-29 22:00:00|7.74|5.94|7.7|5.9|7.77|5.97|7.68|5.88|0
1738188300000|2025-01-29 22:05:00|7.69|5.89|7.62|5.82|7.73|5.93|7.62|5.82|0
1738188600000|2025-01-29 22:10:00|7.63|5.83|7.64|5.84|7.66|5.86|7.61|5.81|0
1738188900000|2025-01-29 22:15:00|7.62|5.82|7.61|5.81|7.63|5.83|7.6|5.8|0
1738189200000|2025-01-29 22:20:00|7.6|5.8|7.61|5.81|7.63|5.83|7.6|5.8|0
1738189500000|2025-01-29 22:25:00|7.6|5.8|7.58|5.78|7.61|5.81|7.58|5.78|0
1738189800000|2025-01-29 22:30:00|7.57|5.77|7.59|5.79|7.6|5.8|7.56|5.76|0
1738190100000|2025-01-29 22:35:00|7.6|5.8|7.63|5.83|7.66|5.86|7.6|5.8|0
1738190400000|2025-01-29 22:40:00|7.62|5.82|7.61|5.81|7.63|5.83|7.6|5.8|0
1738190700000|2025-01-29 22:45:00|7.6|5.8|7.57|5.77|7.6|5.8|7.56|5.76|0
1738191000000|2025-01-29 22:50:00|7.56|5.76|7.53|5.73|7.56|5.76|7.53|5.73|0
1738191300000|2025-01-29 22:55:00|7.54|5.74|7.75|5.95|7.78|5.98|7.54|5.74|0
1738191600000|2025-01-29 23:00:00|7.82|6.02|7.86|6.06|7.97|6.17|7.75|5.95|0
1738191900000|2025-01-29 23:05:00|7.84|6.04|7.79|5.99|7.89|6.09|7.7|5.9|0
1738192200000|2025-01-29 23:10:00|7.82|6.02|7.83|6.03|7.87|6.07|7.77|5.97|0
1738192500000|2025-01-29 23:15:00|7.84|6.04|7.87|6.07|7.93|6.13|7.83|6.03|0
1738192800000|2025-01-29 23:20:00|7.86|6.06|7.99|6.19|8.01|6.21|7.84|6.04|0
1738193100000|2025-01-29 23:25:00|7.96|6.16|8.01|6.21|8.06|6.26|7.96|6.16|0
1738193400000|2025-01-29 23:30:00|8|6.2|7.99|6.19|8.03|6.23|7.95|6.15|0
1738193700000|2025-01-29 23:35:00|8|6.2|7.95|6.15|8|6.2|7.93|6.13|0
1738194000000|2025-01-29 23:40:00|7.94|6.14|7.93|6.13|7.95|6.15|7.88|6.08|0
1738194300000|2025-01-29 23:45:00|7.92|6.12|7.87|6.07|7.92|6.12|7.83|6.03|0
1738194600000|2025-01-29 23:50:00|7.86|6.06|7.84|6.04|7.87|6.07|7.82|6.02|0
1738194900000|2025-01-29 23:55:00|7.83|6.03|7.86|6.06|7.89|6.09|7.82|6.02|0
1738195200000|2025-01-30 00:00:00|7.84|6.04|7.86|6.06|7.91|6.11|7.84|6.04|0
1738195500000|2025-01-30 00:05:00|7.85|6.05|7.76|5.96|7.86|6.06|7.74|5.94|0
1738195800000|2025-01-30 00:10:00|7.77|5.97|7.73|5.93|7.78|5.98|7.71|5.91|0
1738196100000|2025-01-30 00:15:00|7.72|5.92|7.67|5.87|7.73|5.93|7.66|5.86|0
1738196400000|2025-01-30 00:20:00|7.66|5.86|7.65|5.85|7.67|5.87|7.63|5.83|0
1738196700000|2025-01-30 00:25:00|7.64|5.84|7.59|5.79|7.65|5.85|7.59|5.79|0
1738197000000|2025-01-30 00:30:00|7.6|5.8|7.58|5.78|7.6|5.8|7.57|5.77|0
1738197300000|2025-01-30 00:35:00|7.57|5.77|7.58|5.78|7.6|5.8|7.57|5.77|0
1738197600000|2025-01-30 00:40:00|7.59|5.79|7.55|5.75|7.59|5.79|7.53|5.73|0
1738197900000|2025-01-30 00:45:00|7.56|5.76|7.52|5.72|7.57|5.77|7.5|5.7|0
1738198200000|2025-01-30 00:50:00|7.53|5.73|7.51|5.71|7.53|5.73|7.5|5.7|0
1738198500000|2025-01-30 00:55:00|7.5|5.7|7.5|5.7|7.52|5.72|7.5|5.7|0
1738198800000|2025-01-30 01:00:00|7.51|5.71|7.53|5.73|7.53|5.73|7.5|5.7|0
1738199100000|2025-01-30 01:05:00|7.54|5.74|7.51|5.71|7.55|5.75|7.48|5.68|0
1738199400000|2025-01-30 01:10:00|7.5|5.7|7.41|5.61|7.51|5.71|7.41|5.61|0
1738199700000|2025-01-30 01:15:00|7.4|5.6|7.38|5.58|7.41|5.61|7.35|5.55|0
1738200000000|2025-01-30 01:20:00|7.39|5.59|7.75|5.95|8.05|6.25|7.37|5.57|0
1738200300000|2025-01-30 01:25:00|7.74|5.94|7.74|5.94|7.77|5.97|7.73|5.93|0
1738200600000|2025-01-30 01:30:00|7.59|6.09|7.49|5.99|7.6|6.1|7.49|5.99|0
1738200900000|2025-01-30 01:35:00|7.48|5.98|7.45|5.95|7.49|5.99|7.43|5.93|0
1738201200000|2025-01-30 01:40:00|7.46|5.96|7.45|5.95|7.46|5.96|7.4|5.9|0
1738201500000|2025-01-30 01:45:00|7.44|5.94|7.47|5.97|7.48|5.98|7.42|5.92|0
1738201800000|2025-01-30 01:50:00|7.46|5.96|7.45|5.95|7.47|5.97|7.44|5.94|0
1738202100000|2025-01-30 01:55:00|7.44|5.94|7.48|5.98|7.49|5.99|7.44|5.94|0
1738202400000|2025-01-30 02:00:00|7.47|5.97|7.44|5.94|7.47|5.97|7.42|5.92|0
1738202700000|2025-01-30 02:05:00|7.43|5.93|7.43|5.93|7.46|5.96|7.43|5.93|0
1738203000000|2025-01-30 02:10:00|7.44|5.94|7.42|5.92|7.45|5.95|7.42|5.92|0
1738203300000|2025-01-30 02:15:00|7.41|5.91|7.4|5.9|7.45|5.95|7.39|5.89|0
1738203600000|2025-01-30 02:20:00|7.39|5.89|7.37|5.87|7.39|5.89|7.36|5.86|0
1738203900000|2025-01-30 02:25:00|7.39|5.89|7.37|5.87|7.4|5.9|7.36|5.86|0
1738204200000|2025-01-30 02:30:00|7.38|5.88|7.36|5.86|7.39|5.89|7.36|5.86|0
1738204500000|2025-01-30 02:35:00|7.37|5.87|7.4|5.9|7.41|5.91|7.36|5.86|0
1738204800000|2025-01-30 02:40:00|7.41|5.91|7.43|5.93|7.44|5.94|7.4|5.9|0
1738205100000|2025-01-30 02:45:00|7.44|5.94|7.45|5.95|7.45|5.95|7.44|5.94|0
1738205400000|2025-01-30 02:50:00|7.46|5.96|7.45|5.95|7.46|5.96|7.45|5.95|0
1738205700000|2025-01-30 02:55:00|7.46|5.96|7.46|5.96|7.46|5.96|7.44|5.94|0
1738206000000|2025-01-30 03:00:00|7.45|5.95|7.45|5.95|7.45|5.95|7.43|5.93|0
1738206300000|2025-01-30 03:05:00|7.46|5.96|7.4|5.9|7.46|5.96|7.4|5.9|0
1738206600000|2025-01-30 03:10:00|7.41|5.91|7.4|5.9|7.43|5.93|7.39|5.89|0
1738206900000|2025-01-30 03:15:00|7.41|5.91|7.41|5.91|7.43|5.93|7.4|5.9|0
1738207200000|2025-01-30 03:20:00|7.4|5.9|7.42|5.92|7.43|5.93|7.4|5.9|0
1738207500000|2025-01-30 03:25:00|7.41|5.91|7.42|5.92|7.42|5.92|7.4|5.9|0
1738207800000|2025-01-30 03:30:00|7.41|5.91|7.43|5.93|7.43|5.93|7.4|5.9|0
1738208100000|2025-01-30 03:35:00|7.44|5.94|7.45|5.95|7.45|5.95|7.43|5.93|0
1738208400000|2025-01-30 03:40:00|7.44|5.94|7.43|5.93|7.45|5.95|7.43|5.93|0
1738208700000|2025-01-30 03:45:00|7.42|5.92|7.44|5.94|7.45|5.95|7.42|5.92|0
1738209000000|2025-01-30 03:50:00|7.43|5.93|7.39|5.89|7.44|5.94|7.39|5.89|0
1738209300000|2025-01-30 03:55:00|7.4|5.9|7.37|5.87|7.4|5.9|7.36|5.86|0
1738209600000|2025-01-30 04:00:00|7.36|5.86|7.37|5.87|7.37|5.87|7.33|5.83|0
1738209900000|2025-01-30 04:05:00|7.36|5.86|7.36|5.86|7.37|5.87|7.35|5.85|0
1738210200000|2025-01-30 04:10:00|7.37|5.87|7.35|5.85|7.38|5.88|7.35|5.85|0
1738210500000|2025-01-30 04:15:00|7.34|5.84|7.35|5.85|7.36|5.86|7.34|5.84|0
1738210800000|2025-01-30 04:20:00|7.36|5.86|7.34|5.84|7.36|5.86|7.34|5.84|0
1738211100000|2025-01-30 04:25:00|7.35|5.85|7.35|5.85|7.36|5.86|7.34|5.84|0
1738211400000|2025-01-30 04:30:00|7.36|5.86|7.39|5.89|7.39|5.89|7.35|5.85|0
1738211700000|2025-01-30 04:35:00|7.38|5.88|7.38|5.88|7.38|5.88|7.37|5.87|0
1738212000000|2025-01-30 04:40:00|7.39|5.89|7.38|5.88|7.41|5.91|7.38|5.88|0
1738212300000|2025-01-30 04:45:00|7.37|5.87|7.38|5.88|7.39|5.89|7.37|5.87|0
1738212600000|2025-01-30 04:50:00|7.37|5.87|7.39|5.89|7.41|5.91|7.37|5.87|0
1738212900000|2025-01-30 04:55:00|7.4|5.9|7.41|5.91|7.41|5.91|7.38|5.88|0
1738213200000|2025-01-30 05:00:00|7.4|5.9|7.45|5.95|7.45|5.95|7.4|5.9|0
1738213500000|2025-01-30 05:05:00|7.46|5.96|7.47|5.97|7.49|5.99|7.45|5.95|0
1738213800000|2025-01-30 05:10:00|7.48|5.98|7.46|5.96|7.48|5.98|7.45|5.95|0
1738214100000|2025-01-30 05:15:00|7.45|5.95|7.44|5.94|7.46|5.96|7.43|5.93|0
1738214400000|2025-01-30 05:20:00|7.45|5.95|7.44|5.94|7.45|5.95|7.43|5.93|0
1738214700000|2025-01-30 05:25:00|7.43|5.93|7.42|5.92|7.43|5.93|7.4|5.9|0
1738215000000|2025-01-30 05:30:00|7.41|5.91|7.45|5.95|7.47|5.97|7.41|5.91|0
1738215300000|2025-01-30 05:35:00|7.44|5.94|7.42|5.92|7.45|5.95|7.41|5.91|0
1738215600000|2025-01-30 05:40:00|7.41|5.91|7.39|5.89|7.42|5.92|7.39|5.89|0
1738215900000|2025-01-30 05:45:00|7.4|5.9|7.38|5.88|7.4|5.9|7.38|5.88|0
1738216200000|2025-01-30 05:50:00|7.37|5.87|7.39|5.89|7.4|5.9|7.37|5.87|0
1738216500000|2025-01-30 05:55:00|7.4|5.9|7.4|5.9|7.43|5.93|7.39|5.89|0
1738216800000|2025-01-30 06:00:00|7.39|5.89|7.38|5.88|7.39|5.89|7.35|5.85|0
1738217100000|2025-01-30 06:05:00|7.39|5.89|7.42|5.92|7.43|5.93|7.37|5.87|0
1738217400000|2025-01-30 06:10:00|7.41|5.91|7.42|5.92|7.43|5.93|7.41|5.91|0
1738217700000|2025-01-30 06:15:00|7.43|5.93|7.42|5.92|7.43|5.93|7.42|5.92|0
1738218000000|2025-01-30 06:20:00|7.43|5.93|7.42|5.92|7.43|5.93|7.41|5.91|0
1738218300000|2025-01-30 06:25:00|7.43|5.93|7.44|5.94|7.45|5.95|7.42|5.92|0
1738218600000|2025-01-30 06:30:00|7.46|5.96|7.49|5.99|7.49|5.99|7.46|5.96|0
1738218900000|2025-01-30 06:35:00|7.48|5.98|7.44|5.94|7.49|5.99|7.44|5.94|0
1738219200000|2025-01-30 06:40:00|7.45|5.95|7.46|5.96|7.48|5.98|7.44|5.94|0
1738219500000|2025-01-30 06:45:00|7.47|5.97|7.45|5.95|7.47|5.97|7.44|5.94|0
1738219800000|2025-01-30 06:50:00|7.46|5.96|7.43|5.93|7.47|5.97|7.42|5.92|0
1738220100000|2025-01-30 06:55:00|7.44|5.94|7.43|5.93|7.45|5.95|7.42|5.92|0
1738220400000|2025-01-30 07:00:00|7.44|5.94|7.51|6.01|7.52|6.02|7.43|5.93|0
1738220700000|2025-01-30 07:05:00|7.5|6|7.5|6|7.51|6.01|7.49|5.99|0
1738221000000|2025-01-30 07:10:00|7.51|6.01|7.47|5.97|7.51|6.01|7.46|5.96|0
1738221300000|2025-01-30 07:15:00|7.46|5.96|7.44|5.94|7.48|5.98|7.44|5.94|0
1738221600000|2025-01-30 07:20:00|7.45|5.95|7.28|5.78|7.55|6.05|7.28|5.78|0
1738221900000|2025-01-30 07:25:00|7.29|5.79|7.27|5.77|7.32|5.82|7.27|5.77|0
1738222200000|2025-01-30 07:30:00|7.26|5.76|7.22|5.72|7.28|5.78|7.22|5.72|0
1738222500000|2025-01-30 07:35:00|7.21|5.71|7.2|5.7|7.23|5.73|7.2|5.7|0
1738222800000|2025-01-30 07:40:00|7.21|5.71|7.19|5.69|7.21|5.71|7.18|5.68|0
1738223100000|2025-01-30 07:45:00|7.2|5.7|7.19|5.69|7.22|5.72|7.19|5.69|0
1738223400000|2025-01-30 07:50:00|7.18|5.68|7.18|5.68|7.2|5.7|7.17|5.67|0
1738223700000|2025-01-30 07:55:00|7.17|5.67|7.18|5.68|7.19|5.69|7.15|5.65|0
1738224000000|2025-01-30 08:00:00|7.2|5.7|7.08|5.58|7.21|5.71|7.08|5.58|0
1738224300000|2025-01-30 08:05:00|7.09|5.59|7.06|5.56|7.09|5.59|7.04|5.54|0
1738224600000|2025-01-30 08:10:00|7.07|5.57|7.09|5.59|7.11|5.61|7.05|5.55|0
1738224900000|2025-01-30 08:15:00|7.08|5.58|7.03|5.53|7.1|5.6|7.03|5.53|0
1738225200000|2025-01-30 08:20:00|7.04|5.54|6.98|5.48|7.04|5.54|6.97|5.47|0
1738225500000|2025-01-30 08:25:00|6.99|5.49|6.99|5.49|7|5.5|6.97|5.47|0
1738225800000|2025-01-30 08:30:00|7|5.5|7.03|5.53|7.06|5.56|6.99|5.49|0
1738226100000|2025-01-30 08:35:00|7.02|5.52|7|5.5|7.03|5.53|7|5.5|0
1738226400000|2025-01-30 08:40:00|7.01|5.51|7.01|5.51|7.04|5.54|6.99|5.49|0
1738226700000|2025-01-30 08:45:00|7.02|5.52|6.97|5.47|7.02|5.52|6.97|5.47|0
1738227000000|2025-01-30 08:50:00|6.96|5.46|6.95|5.45|6.98|5.48|6.94|5.44|0
1738227300000|2025-01-30 08:55:00|6.94|5.44|6.93|5.43|6.95|5.45|6.93|5.43|0
1738227600000|2025-01-30 09:00:00|6.94|5.44|7.05|5.55|7.06|5.56|6.94|5.44|0
1738227900000|2025-01-30 09:05:00|7.06|5.56|7.03|5.53|7.08|5.58|7|5.5|0
1738228200000|2025-01-30 09:10:00|7.04|5.54|7.05|5.55|7.05|5.55|7|5.5|0
1738228500000|2025-01-30 09:15:00|7.06|5.56|7.01|5.51|7.06|5.56|7|5.5|0
1738228800000|2025-01-30 09:20:00|7|5.5|7.04|5.54|7.04|5.54|6.98|5.48|0
1738229100000|2025-01-30 09:25:00|7.05|5.55|7.05|5.55|7.07|5.57|7.03|5.53|0
1738229400000|2025-01-30 09:30:00|7.06|5.56|7.11|5.61|7.11|5.61|7.04|5.54|0
1738229700000|2025-01-30 09:35:00|7.12|5.62|7.16|5.66|7.16|5.66|7.11|5.61|0
1738230000000|2025-01-30 09:40:00|7.15|5.65|7.16|5.66|7.18|5.68|7.12|5.62|0
1738230300000|2025-01-30 09:45:00|7.14|5.64|7.14|5.64|7.17|5.67|7.12|5.62|0
1738230600000|2025-01-30 09:50:00|7.15|5.65|7.2|5.7|7.22|5.72|7.12|5.62|0
1738230900000|2025-01-30 09:55:00|7.19|5.69|7.19|5.69|7.2|5.7|7.17|5.67|0
1738231200000|2025-01-30 10:00:00|7.2|5.7|7.15|5.65|7.21|5.71|7.14|5.64|0
1738231500000|2025-01-30 10:05:00|7.16|5.66|7.17|5.67|7.17|5.67|7.11|5.61|0
1738231800000|2025-01-30 10:10:00|7.18|5.68|7.15|5.65|7.18|5.68|7.14|5.64|0
1738232100000|2025-01-30 10:15:00|7.16|5.66|7.23|5.73|7.24|5.74|7.13|5.63|0
1738232400000|2025-01-30 10:20:00|7.24|5.74|7.25|5.75|7.29|5.79|7.22|5.72|0
1738232700000|2025-01-30 10:25:00|7.24|5.74|7.22|5.72|7.25|5.75|7.2|5.7|0
1738233000000|2025-01-30 10:30:00|7.21|5.71|7.15|5.65|7.21|5.71|7.14|5.64|0
1738233300000|2025-01-30 10:35:00|7.14|5.64|7.15|5.65|7.16|5.66|7.11|5.61|0
1738233600000|2025-01-30 10:40:00|7.14|5.64|7.17|5.67|7.17|5.67|7.13|5.63|0
1738233900000|2025-01-30 10:45:00|7.18|5.68|7.15|5.65|7.19|5.69|7.13|5.63|0
1738234200000|2025-01-30 10:50:00|7.16|5.66|7.21|5.71|7.24|5.74|7.16|5.66|0
1738234500000|2025-01-30 10:55:00|7.22|5.72|7.25|5.75|7.26|5.76|7.21|5.71|0
1738234800000|2025-01-30 11:00:00|7.26|5.76|7.21|5.71|7.26|5.76|7.18|5.68|0
1738235100000|2025-01-30 11:05:00|7.22|5.72|7.16|5.66|7.23|5.73|7.16|5.66|0
1738235400000|2025-01-30 11:10:00|7.15|5.65|7.1|5.6|7.15|5.65|7.09|5.59|0
1738235700000|2025-01-30 11:15:00|7.11|5.61|7.07|5.57|7.12|5.62|7.07|5.57|0
1738236000000|2025-01-30 11:20:00|7.08|5.58|7.08|5.58|7.1|5.6|7.07|5.57|0
1738236300000|2025-01-30 11:25:00|7.07|5.57|7.11|5.61|7.12|5.62|7.06|5.56|0
1738236600000|2025-01-30 11:30:00|7.12|5.62|7.14|5.64|7.19|5.69|7.11|5.61|0
1738236900000|2025-01-30 11:35:00|7.13|5.63|7.13|5.63|7.15|5.65|7.11|5.61|0
1738237200000|2025-01-30 11:40:00|7.12|5.62|7.18|5.68|7.18|5.68|7.1|5.6|0
1738237500000|2025-01-30 11:45:00|7.17|5.67|7.16|5.66|7.21|5.71|7.14|5.64|0
1738237800000|2025-01-30 11:50:00|7.17|5.67|7.24|5.74|7.24|5.74|7.16|5.66|0
1738238100000|2025-01-30 11:55:00|7.23|5.73|7.24|5.74|7.27|5.77|7.21|5.71|0
1738238400000|2025-01-30 12:00:00|7.23|5.73|7.33|5.83|7.42|5.92|7.17|5.67|0
1738238700000|2025-01-30 12:05:00|7.35|5.85|7.31|5.81|7.36|5.86|7.21|5.71|0
1738239000000|2025-01-30 12:10:00|7.3|5.8|7.37|5.87|7.4|5.9|7.3|5.8|0
1738239300000|2025-01-30 12:15:00|7.38|5.88|7.54|6.04|7.57|6.07|7.38|5.88|0
1738239600000|2025-01-30 12:20:00|7.52|6.02|7.51|6.01|7.58|6.08|7.5|6|0
1738239900000|2025-01-30 12:25:00|7.52|6.02|7.45|5.95|7.55|6.05|7.16|5.66|0
1738240200000|2025-01-30 12:30:00|7.44|5.94|7.43|5.93|7.52|6.02|7.41|5.91|0
1738240500000|2025-01-30 12:35:00|7.44|5.94|7.29|5.79|7.44|5.94|7.28|5.78|0
1738240800000|2025-01-30 12:40:00|7.28|5.78|7.32|5.82|7.33|5.83|7.27|5.77|0
1738241100000|2025-01-30 12:45:00|7.33|5.83|7.29|5.79|7.36|5.86|7.28|5.78|0
1738241400000|2025-01-30 12:50:00|7.3|5.8|7.27|5.77|7.31|5.81|7.25|5.75|0
1738241700000|2025-01-30 12:55:00|7.26|5.76|7.3|5.8|7.32|5.82|7.25|5.75|0
1738242000000|2025-01-30 13:00:00|7.29|5.79|7.29|5.79|7.38|5.88|7.28|5.78|0
1738242300000|2025-01-30 13:05:00|7.3|5.8|7.27|5.77|7.32|5.82|7.25|5.75|0
1738242600000|2025-01-30 13:10:00|7.25|5.75|7.21|5.71|7.26|5.76|7.2|5.7|0
1738242900000|2025-01-30 13:15:00|7.22|5.72|7.26|5.76|7.26|5.76|7.18|5.68|0
1738243200000|2025-01-30 13:20:00|7.28|5.78|7.3|5.8|7.32|5.82|7.24|5.74|0
1738243500000|2025-01-30 13:25:00|7.29|5.79|7.24|5.74|7.31|5.81|7.24|5.74|0
1738243800000|2025-01-30 13:30:00|7.33|5.83|7.22|5.72|7.33|5.83|7.11|5.61|0
1738244100000|2025-01-30 13:35:00|7.21|5.71|7.32|5.82|7.36|5.86|7.21|5.71|0
1738244400000|2025-01-30 13:40:00|7.33|5.83|7.32|5.82|7.38|5.88|7.3|5.8|0
1738244700000|2025-01-30 13:45:00|7.34|5.84|7.28|5.78|7.46|5.96|7.28|5.78|0
1738245000000|2025-01-30 13:50:00|7.3|5.8|7.19|5.69|7.32|5.82|7.18|5.68|0
1738245300000|2025-01-30 13:55:00|7.18|5.68|7.07|5.57|7.2|5.7|7.06|5.56|0
1738245600000|2025-01-30 14:00:00|7.06|5.56|7.14|5.64|7.17|5.67|7.04|5.54|0
1738245900000|2025-01-30 14:05:00|7.15|5.65|7.12|5.62|7.19|5.69|7.1|5.6|0
1738246200000|2025-01-30 14:10:00|7.13|5.63|7.15|5.65|7.15|5.65|7.08|5.58|0
1738246500000|2025-01-30 14:15:00|7.16|5.66|7.22|5.72|7.25|5.75|7.15|5.65|0
1738246800000|2025-01-30 14:20:00|7.2|5.7|7.3|5.8|7.31|5.81|7.19|5.69|0
1738247100000|2025-01-30 14:25:00|7.29|5.79|7.1|5.6|7.31|5.81|7.04|5.54|0
1738247400000|2025-01-30 14:30:00|7.07|5.57|7.18|5.68|7.32|5.82|7.03|5.53|0
1738247700000|2025-01-30 14:35:00|7.19|5.69|6.87|5.37|7.25|5.75|6.85|5.35|0
1738248000000|2025-01-30 14:40:00|6.86|5.36|6.89|5.39|7.01|5.51|6.84|5.34|0
1738248300000|2025-01-30 14:45:00|6.88|5.38|6.73|5.23|7.07|5.57|6.72|5.22|0
1738248600000|2025-01-30 14:50:00|6.72|5.22|6.78|5.28|6.88|5.38|6.66|5.16|0
1738248900000|2025-01-30 14:55:00|6.77|5.27|6.92|5.42|7|5.5|6.68|5.18|0
1738249200000|2025-01-30 15:00:00|6.94|5.44|7.19|5.69|7.4|5.9|6.83|5.33|0
1738249500000|2025-01-30 15:05:00|7.18|5.68|7.23|5.73|7.32|5.82|7.14|5.64|0
1738249800000|2025-01-30 15:10:00|7.22|5.72|7.24|5.74|7.4|5.9|7.1|5.6|0
1738250100000|2025-01-30 15:15:00|7.25|5.75|7.32|5.82|7.36|5.86|7.25|5.75|0
1738250400000|2025-01-30 15:20:00|7.31|5.81|7.2|5.7|7.36|5.86|7.18|5.68|0
1738250700000|2025-01-30 15:25:00|7.19|5.69|7.55|6.05|7.59|6.09|7.19|5.69|0
1738251000000|2025-01-30 15:30:00|7.54|6.04|7.46|5.96|7.68|6.18|7.45|5.95|0
1738251300000|2025-01-30 15:35:00|7.44|5.94|7.26|5.76|7.45|5.95|7.23|5.73|0
1738251600000|2025-01-30 15:40:00|7.25|5.75|7.38|5.88|7.38|5.88|7.21|5.71|0
1738251900000|2025-01-30 15:45:00|7.37|5.87|7.34|5.84|7.38|5.88|7.26|5.76|0
1738252200000|2025-01-30 15:50:00|7.33|5.83|7.63|6.13|7.64|6.14|7.33|5.83|0
1738252500000|2025-01-30 15:55:00|7.64|6.14|7.53|6.03|7.76|6.26|7.22|5.72|0
1738252800000|2025-01-30 16:00:00|7.54|6.04|7.51|6.01|7.7|6.2|7.45|5.95|0
1738253100000|2025-01-30 16:05:00|7.5|6|7.56|6.06|7.57|6.07|7.43|5.93|0
1738253400000|2025-01-30 16:10:00|7.53|6.03|7.73|6.23|7.74|6.24|7.47|5.97|0
1738253700000|2025-01-30 16:15:00|7.71|6.21|7.4|5.9|7.72|6.22|7.39|5.89|0
1738254000000|2025-01-30 16:20:00|7.39|5.89|7.16|5.66|7.39|5.89|7.16|5.66|0
1738254300000|2025-01-30 16:25:00|7.15|5.65|7.07|5.57|7.4|5.9|7.04|5.54|0
1738254600000|2025-01-30 16:30:00|7.08|5.58|7.15|5.65|7.18|5.68|7|5.5|0
1738254900000|2025-01-30 16:35:00|7.16|5.66|7.02|5.52|7.23|5.73|7.01|5.51|0
1738255200000|2025-01-30 16:40:00|7.01|5.51|7.01|5.51|7.06|5.56|6.99|5.49|0
1738255500000|2025-01-30 16:45:00|7|5.5|6.96|5.46|7.15|5.65|6.96|5.46|0
1738255800000|2025-01-30 16:50:00|6.95|5.45|6.79|5.29|6.95|5.45|6.76|5.26|0
1738256100000|2025-01-30 16:55:00|6.82|5.32|6.95|5.45|6.95|5.45|6.72|5.22|0
1738256400000|2025-01-30 17:00:00|6.93|5.43|6.99|5.49|7.05|5.55|6.93|5.43|0
1738256700000|2025-01-30 17:05:00|7|5.5|6.9|5.4|7.1|5.6|6.9|5.4|0
1738257000000|2025-01-30 17:10:00|6.89|5.39|7.2|5.7|7.22|5.72|6.87|5.37|0
1738257300000|2025-01-30 17:15:00|7.22|5.72|7.29|5.79|7.34|5.84|7.06|5.56|0
1738257600000|2025-01-30 17:20:00|7.28|5.78|7.3|5.8|7.31|5.81|7.19|5.69|0
1738257900000|2025-01-30 17:25:00|7.29|5.79|7.39|5.89|7.47|5.97|7.26|5.76|0
1738258200000|2025-01-30 17:30:00|7.38|5.88|7.16|5.66|7.43|5.93|7.14|5.64|0
1738258500000|2025-01-30 17:35:00|7.15|5.65|7.17|5.67|7.24|5.74|7.1|5.6|0
1738258800000|2025-01-30 17:40:00|7.16|5.66|7.21|5.71|7.24|5.74|7.04|5.54|0
1738259100000|2025-01-30 17:45:00|7.2|5.7|7.12|5.62|7.23|5.73|7.1|5.6|0
1738259400000|2025-01-30 17:50:00|7.11|5.61|7.05|5.55|7.11|5.61|7.03|5.53|0
1738259700000|2025-01-30 17:55:00|7.04|5.54|7.01|5.51|7.08|5.58|7|5.5|0
1738260000000|2025-01-30 18:00:00|7|5.5|6.96|5.46|7.14|5.64|6.96|5.46|0
1738260300000|2025-01-30 18:05:00|6.98|5.48|6.88|5.38|7|5.5|6.85|5.35|0
1738260600000|2025-01-30 18:10:00|6.89|5.39|6.82|5.32|7.02|5.52|6.79|5.29|0
1738260900000|2025-01-30 18:15:00|6.81|5.31|6.79|5.29|6.82|5.32|6.77|5.27|0
1738261200000|2025-01-30 18:20:00|6.8|5.3|6.7|5.2|6.82|5.32|6.69|5.19|0
1738261500000|2025-01-30 18:25:00|6.69|5.19|6.76|5.26|6.82|5.32|6.68|5.18|0
1738261800000|2025-01-30 18:30:00|6.75|5.25|6.62|5.12|6.76|5.26|6.61|5.11|0
1738262100000|2025-01-30 18:35:00|6.63|5.13|6.89|5.39|6.89|5.39|6.51|5.01|0
1738262400000|2025-01-30 18:40:00|6.88|5.38|6.92|5.42|6.92|5.42|6.84|5.34|0
1738262700000|2025-01-30 18:45:00|6.91|5.41|6.88|5.38|6.92|5.42|6.84|5.34|0
1738263000000|2025-01-30 18:50:00|6.87|5.37|6.88|5.38|6.91|5.41|6.85|5.35|0
1738263300000|2025-01-30 18:55:00|6.89|5.39|6.86|5.36|6.93|5.43|6.83|5.33|0
1738263600000|2025-01-30 19:00:00|6.87|5.37|6.94|5.44|6.95|5.45|6.86|5.36|0
1738263900000|2025-01-30 19:05:00|6.93|5.43|6.88|5.38|6.93|5.43|6.86|5.36|0
1738264200000|2025-01-30 19:10:00|6.87|5.37|6.82|5.32|6.87|5.37|6.79|5.29|0
1738264500000|2025-01-30 19:15:00|6.81|5.31|6.85|5.35|6.86|5.36|6.8|5.3|0
1738264800000|2025-01-30 19:20:00|6.83|5.33|6.84|5.34|6.88|5.38|6.8|5.3|0
1738265100000|2025-01-30 19:25:00|6.85|5.35|6.86|5.36|6.89|5.39|6.84|5.34|0
1738265400000|2025-01-30 19:30:00|6.87|5.37|6.93|5.43|6.94|5.44|6.85|5.35|0
1738265700000|2025-01-30 19:35:00|6.92|5.42|6.88|5.38|6.93|5.43|6.87|5.37|0
1738266000000|2025-01-30 19:40:00|6.87|5.37|6.88|5.38|6.91|5.41|6.86|5.36|0
1738266300000|2025-01-30 19:45:00|6.87|5.37|6.81|5.31|6.89|5.39|6.79|5.29|0
1738266600000|2025-01-30 19:50:00|6.8|5.3|6.77|5.27|6.83|5.33|6.76|5.26|0
1738266900000|2025-01-30 19:55:00|6.78|5.28|6.67|5.17|6.78|5.28|6.67|5.17|0
1738267200000|2025-01-30 20:00:00|6.68|5.18|6.57|5.07|6.69|5.19|6.55|5.05|0
1738267500000|2025-01-30 20:05:00|6.58|5.08|6.59|5.09|6.67|5.17|6.56|5.06|0
1738267800000|2025-01-30 20:10:00|6.58|5.08|6.57|5.07|6.6|5.1|6.56|5.06|0
1738268100000|2025-01-30 20:15:00|6.56|5.06|6.51|5.01|6.58|5.08|6.51|5.01|0
1738268400000|2025-01-30 20:20:00|6.52|5.02|6.46|4.96|6.52|5.02|6.45|4.95|0
1738268700000|2025-01-30 20:25:00|6.47|4.97|6.52|5.02|6.53|5.03|6.45|4.95|0
1738269000000|2025-01-30 20:30:00|6.55|5.05|6.52|5.02|6.6|5.1|6.51|5.01|0
1738269300000|2025-01-30 20:35:00|6.53|5.03|7.17|5.67|7.17|5.67|6.53|5.03|0
1738269600000|2025-01-30 20:40:00|7.16|5.66|8.29|5.53|8.39|5.89|6.82|4.98|0
1738269900000|2025-01-30 20:45:00|8.3|5.54|7.45|4.97|8.42|5.61|7.43|4.95|0
1738270200000|2025-01-30 20:50:00|7.46|4.98|7.13|4.75|7.59|5.06|7.13|4.75|0
1738270500000|2025-01-30 20:55:00|7.1|4.73|7.61|5.07|7.65|5.1|6.97|4.65|0
1738270800000|2025-01-30 21:00:00|7.56|5.04|6.83|5.33|7.56|5.46|6.65|4.95|0
1738271100000|2025-01-30 21:05:00|6.82|5.32|6.82|5.32|6.88|5.38|6.75|5.25|0
1738271400000|2025-01-30 21:10:00|6.88|5.38|6.97|5.47|7.17|5.67|6.84|5.34|0
1738271700000|2025-01-30 21:15:00|7.12|5.32|7.12|5.32|7.16|5.36|7.08|5.28|0
1738272000000|2025-01-30 21:20:00|7.13|5.33|7.14|5.34|7.17|5.37|7.07|5.27|0
1738272300000|2025-01-30 21:25:00|7.15|5.35|7.12|5.32|7.16|5.36|7.11|5.31|0
1738272600000|2025-01-30 21:30:00|7.27|5.47|7.16|5.36|7.33|5.53|6.86|5.06|0
1738272900000|2025-01-30 21:35:00|7.14|5.34|7.17|5.37|7.21|5.41|7.1|5.3|0
1738273200000|2025-01-30 21:40:00|7.19|5.39|7.16|5.36|7.25|5.45|7.14|5.34|0
1738273500000|2025-01-30 21:45:00|7.15|5.35|7.21|5.41|7.26|5.46|7.11|5.31|0
1738273800000|2025-01-30 21:50:00|7.22|5.42|7.2|5.4|7.22|5.42|7.15|5.35|0
1738274100000|2025-01-30 21:55:00|7.18|5.38|7.22|5.42|7.27|5.47|7.17|5.37|0
1738274400000|2025-01-30 22:00:00|7.2|5.4|7.2|5.4|7.24|5.44|7.2|5.4|0
1738274700000|2025-01-30 22:05:00|7.21|5.41|7.22|5.42|7.24|5.44|7.2|5.4|0
1738275000000|2025-01-30 22:10:00|7.23|5.43|7.17|5.37|7.23|5.43|7.17|5.37|0
1738275300000|2025-01-30 22:15:00|7.18|5.38|7.16|5.36|7.19|5.39|7.14|5.34|0
1738275600000|2025-01-30 22:20:00|7.15|5.35|6.96|5.16|7.15|5.35|6.96|5.16|0
1738275900000|2025-01-30 22:25:00|6.97|5.17|6.93|5.13|7.02|5.22|6.92|5.12|0
1738276200000|2025-01-30 22:30:00|6.95|5.15|6.91|5.11|6.95|5.15|6.87|5.07|0
1738276500000|2025-01-30 22:35:00|6.9|5.1|6.91|5.11|6.99|5.19|6.89|5.09|0
1738276800000|2025-01-30 22:40:00|6.92|5.12|6.93|5.13|6.94|5.14|6.92|5.12|0
1738277100000|2025-01-30 22:45:00|6.94|5.14|6.92|5.12|6.95|5.15|6.91|5.11|0
1738277400000|2025-01-30 22:50:00|6.91|5.11|6.91|5.11|6.93|5.13|6.91|5.11|0
1738277700000|2025-01-30 22:55:00|6.92|5.12|6.93|5.13|6.93|5.13|6.91|5.11|0
1738278000000|2025-01-30 23:00:00|6.86|5.06|6.73|4.93|6.92|5.12|6.71|4.91|0
1738278300000|2025-01-30 23:05:00|6.74|4.94|6.75|4.95|6.77|4.97|6.7|4.9|0
1738278600000|2025-01-30 23:10:00|6.76|4.96|6.75|4.95|6.78|4.98|6.75|4.95|0
1738278900000|2025-01-30 23:15:00|6.73|4.93|6.79|4.99|6.81|5.01|6.72|4.92|0
1738279200000|2025-01-30 23:20:00|6.78|4.98|6.79|4.99|6.83|5.03|6.78|4.98|0
1738279500000|2025-01-30 23:25:00|6.8|5|6.9|5.1|6.93|5.13|6.79|4.99|0
1738279800000|2025-01-30 23:30:00|6.89|5.09|6.96|5.16|6.96|5.16|6.87|5.07|0
1738280100000|2025-01-30 23:35:00|6.97|5.17|6.93|5.13|6.97|5.17|6.91|5.11|0
1738280400000|2025-01-30 23:40:00|6.94|5.14|6.9|5.1|6.94|5.14|6.88|5.08|0
1738280700000|2025-01-30 23:45:00|6.91|5.11|6.86|5.06|6.91|5.11|6.82|5.02|0
1738281000000|2025-01-30 23:50:00|6.85|5.05|6.83|5.03|6.89|5.09|6.82|5.02|0
1738281300000|2025-01-30 23:55:00|6.82|5.02|6.77|4.97|6.82|5.02|6.75|4.95|0
1738281600000|2025-01-31 00:00:00|6.78|4.98|6.81|5.01|6.89|5.09|6.78|4.98|0
1738281900000|2025-01-31 00:05:00|6.82|5.02|6.82|5.02|6.87|5.07|6.8|5|0
1738282200000|2025-01-31 00:10:00|6.81|5.01|6.82|5.02|6.83|5.03|6.78|4.98|0
1738282500000|2025-01-31 00:15:00|6.83|5.03|6.8|5|6.85|5.05|6.8|5|0
1738282800000|2025-01-31 00:20:00|6.81|5.01|6.78|4.98|6.82|5.02|6.78|4.98|0
1738283100000|2025-01-31 00:25:00|6.79|4.99|6.78|4.98|6.81|5.01|6.77|4.97|0
1738283400000|2025-01-31 00:30:00|6.76|4.96|6.8|5|6.81|5.01|6.76|4.96|0
1738283700000|2025-01-31 00:35:00|6.79|4.99|6.78|4.98|6.82|5.02|6.78|4.98|0
1738284000000|2025-01-31 00:40:00|6.77|4.97|6.75|4.95|6.78|4.98|6.75|4.95|0
1738284300000|2025-01-31 00:45:00|6.74|4.94|6.75|4.95|6.75|4.95|6.71|4.91|0
1738284600000|2025-01-31 00:50:00|6.77|4.97|6.77|4.97|6.78|4.98|6.75|4.95|0
1738284900000|2025-01-31 00:55:00|6.76|4.96|6.77|4.97|6.78|4.98|6.75|4.95|0
1738285200000|2025-01-31 01:00:00|6.78|4.98|6.82|5.02|6.83|5.03|6.78|4.98|0
1738285500000|2025-01-31 01:05:00|6.81|5.01|6.81|5.01|6.82|5.02|6.77|4.97|0
1738285800000|2025-01-31 01:10:00|6.82|5.02|6.79|4.99|6.83|5.03|6.79|4.99|0
1738286100000|2025-01-31 01:15:00|6.78|4.98|6.98|5.18|7|5.2|6.76|4.96|0
1738286400000|2025-01-31 01:20:00|6.97|5.17|6.98|5.18|7|5.2|6.97|5.17|0
1738286700000|2025-01-31 01:25:00|6.99|5.19|7|5.2|7.21|5.41|6.93|5.13|0
1738287000000|2025-01-31 01:30:00|6.85|5.35|6.8|5.3|6.85|5.35|6.78|5.28|0
1738287300000|2025-01-31 01:35:00|6.81|5.31|6.81|5.31|6.83|5.33|6.79|5.29|0
1738287600000|2025-01-31 01:40:00|6.82|5.32|6.77|5.27|6.82|5.32|6.77|5.27|0
1738287900000|2025-01-31 01:45:00|6.75|5.25|6.67|5.17|6.75|5.25|6.67|5.17|0
1738288200000|2025-01-31 01:50:00|6.68|5.18|6.68|5.18|6.69|5.19|6.66|5.16|0
1738288500000|2025-01-31 01:55:00|6.69|5.19|6.62|5.12|6.69|5.19|6.6|5.1|0
1738288800000|2025-01-31 02:00:00|6.61|5.11|6.6|5.1|6.62|5.12|6.57|5.07|0
1738289100000|2025-01-31 02:05:00|6.61|5.11|6.65|5.15|6.66|5.16|6.6|5.1|0
1738289400000|2025-01-31 02:10:00|6.64|5.14|6.64|5.14|6.65|5.15|6.62|5.12|0
1738289700000|2025-01-31 02:15:00|6.65|5.15|6.64|5.14|6.65|5.15|6.63|5.13|0
1738290000000|2025-01-31 02:20:00|6.63|5.13|6.68|5.18|6.69|5.19|6.63|5.13|0
1738290300000|2025-01-31 02:25:00|6.67|5.17|6.66|5.16|6.69|5.19|6.66|5.16|0
1738290600000|2025-01-31 02:30:00|6.67|5.17|6.71|5.21|6.72|5.22|6.66|5.16|0
1738290900000|2025-01-31 02:35:00|6.7|5.2|6.71|5.21|6.73|5.23|6.7|5.2|0
1738291200000|2025-01-31 02:40:00|6.72|5.22|6.69|5.19|6.72|5.22|6.65|5.15|0
1738291500000|2025-01-31 02:45:00|6.7|5.2|6.69|5.19|6.7|5.2|6.67|5.17|0
1738291800000|2025-01-31 02:50:00|6.68|5.18|6.68|5.18|6.69|5.19|6.67|5.17|0
1738292100000|2025-01-31 02:55:00|6.67|5.17|6.73|5.23|6.74|5.24|6.67|5.17|0
1738292400000|2025-01-31 03:00:00|6.74|5.24|6.71|5.21|6.74|5.24|6.69|5.19|0
1738292700000|2025-01-31 03:05:00|6.7|5.2|6.7|5.2|6.72|5.22|6.7|5.2|0
1738293000000|2025-01-31 03:10:00|6.71|5.21|6.69|5.19|6.71|5.21|6.69|5.19|0
1738293300000|2025-01-31 03:15:00|6.67|5.17|6.67|5.17|6.68|5.18|6.67|5.17|0
1738293600000|2025-01-31 03:20:00|6.68|5.18|6.69|5.19|6.69|5.19|6.66|5.16|0
1738293900000|2025-01-31 03:25:00|6.68|5.18|6.7|5.2|6.71|5.21|6.67|5.17|0
1738294200000|2025-01-31 03:30:00|6.71|5.21|6.73|5.23|6.74|5.24|6.7|5.2|0
1738294500000|2025-01-31 03:35:00|6.72|5.22|6.73|5.23|6.75|5.25|6.72|5.22|0
1738294800000|2025-01-31 03:40:00|6.74|5.24|6.73|5.23|6.74|5.24|6.73|5.23|0
1738295100000|2025-01-31 03:45:00|6.74|5.24|6.71|5.21|6.74|5.24|6.71|5.21|0
1738295400000|2025-01-31 03:50:00|6.7|5.2|6.72|5.22|6.72|5.22|6.69|5.19|0
1738295700000|2025-01-31 03:55:00|6.73|5.23|6.74|5.24|6.74|5.24|6.72|5.22|0
1738296000000|2025-01-31 04:00:00|6.73|5.23|6.74|5.24|6.75|5.25|6.73|5.23|0
1738296300000|2025-01-31 04:05:00|6.73|5.23|6.73|5.23|6.74|5.24|6.73|5.23|0
1738296600000|2025-01-31 04:10:00|6.72|5.22|6.68|5.18|6.72|5.22|6.68|5.18|0
1738296900000|2025-01-31 04:15:00|6.69|5.19|6.66|5.16|6.69|5.19|6.66|5.16|0
1738297200000|2025-01-31 04:20:00|6.67|5.17|6.67|5.17|6.69|5.19|6.67|5.17|0
1738297500000|2025-01-31 04:25:00|6.68|5.18|6.7|5.2|6.7|5.2|6.67|5.17|0
1738297800000|2025-01-31 04:30:00|6.71|5.21|6.71|5.21|6.71|5.21|6.69|5.19|0
1738298100000|2025-01-31 04:35:00|6.72|5.22|6.7|5.2|6.73|5.23|6.7|5.2|0
1738298400000|2025-01-31 04:40:00|6.71|5.21|6.72|5.22|6.73|5.23|6.68|5.18|0
1738298700000|2025-01-31 04:45:00|6.71|5.21|6.72|5.22|6.73|5.23|6.7|5.2|0
1738299000000|2025-01-31 04:50:00|6.7|5.2|6.73|5.23|6.74|5.24|6.7|5.2|0
1738299300000|2025-01-31 04:55:00|6.72|5.22|6.71|5.21|6.73|5.23|6.71|5.21|0
1738299600000|2025-01-31 05:00:00|6.72|5.22|6.67|5.17|6.72|5.22|6.67|5.17|0
1738299900000|2025-01-31 05:05:00|6.66|5.16|6.66|5.16|6.66|5.16|6.64|5.14|0
1738300200000|2025-01-31 05:10:00|6.65|5.15|6.64|5.14|6.67|5.17|6.64|5.14|0
1738300500000|2025-01-31 05:15:00|6.63|5.13|6.64|5.14|6.65|5.15|6.63|5.13|0
1738300800000|2025-01-31 05:20:00|6.63|5.13|6.64|5.14|6.65|5.15|6.63|5.13|0
1738301100000|2025-01-31 05:25:00|6.65|5.15|6.65|5.15|6.66|5.16|6.64|5.14|0
1738301400000|2025-01-31 05:30:00|6.66|5.16|6.65|5.15|6.66|5.16|6.65|5.15|0
1738301700000|2025-01-31 05:35:00|6.66|5.16|6.67|5.17|6.67|5.17|6.64|5.14|0
1738302000000|2025-01-31 05:40:00|6.68|5.18|6.65|5.15|6.68|5.18|6.64|5.14|0
1738302300000|2025-01-31 05:45:00|6.66|5.16|6.64|5.14|6.66|5.16|6.64|5.14|0
1738302600000|2025-01-31 05:50:00|6.63|5.13|6.66|5.16|6.66|5.16|6.63|5.13|0
1738302900000|2025-01-31 05:55:00|6.65|5.15|6.65|5.15|6.66|5.16|6.64|5.14|0
1738303200000|2025-01-31 06:00:00|6.66|5.16|6.63|5.13|6.68|5.18|6.63|5.13|0
1738303500000|2025-01-31 06:05:00|6.64|5.14|6.61|5.11|6.65|5.15|6.61|5.11|0
1738303800000|2025-01-31 06:10:00|6.6|5.1|6.61|5.11|6.63|5.13|6.59|5.09|0
1738304100000|2025-01-31 06:15:00|6.6|5.1|6.59|5.09|6.6|5.1|6.59|5.09|0
1738304400000|2025-01-31 06:20:00|6.57|5.07|6.57|5.07|6.59|5.09|6.57|5.07|0
1738304700000|2025-01-31 06:25:00|6.58|5.08|6.54|5.04|6.58|5.08|6.54|5.04|0
1738305000000|2025-01-31 06:30:00|6.55|5.05|6.56|5.06|6.57|5.07|6.54|5.04|0
1738305300000|2025-01-31 06:35:00|6.55|5.05|6.54|5.04|6.55|5.05|6.54|5.04|0
1738305600000|2025-01-31 06:40:00|6.55|5.05|6.52|5.02|6.55|5.05|6.51|5.01|0
1738305900000|2025-01-31 06:45:00|6.51|5.01|6.51|5.01|6.52|5.02|6.5|5|0
1738306200000|2025-01-31 06:50:00|6.5|5|6.54|5.04|6.55|5.05|6.5|5|0
1738306800000|2025-01-31 07:00:00|6.53|5.03|6.53|5.03|6.54|5.04|6.52|5.02|0
1738307100000|2025-01-31 07:05:00|6.52|5.02|6.45|4.95|6.52|5.02|6.45|4.95|0
1738307400000|2025-01-31 07:10:00|6.46|4.96|6.42|4.92|6.46|4.96|6.42|4.92|0
1738307700000|2025-01-31 07:15:00|6.43|4.93|6.4|4.9|6.43|4.93|6.39|4.89|0
1738308000000|2025-01-31 07:20:00|6.39|4.89|6.41|4.91|6.43|4.93|6.39|4.89|0
1738308300000|2025-01-31 07:25:00|6.4|4.9|6.57|5.07|6.75|5.25|6.4|4.9|0
1738308600000|2025-01-31 07:30:00|6.56|5.06|6.57|5.07|6.58|5.08|6.55|5.05|0
1738308900000|2025-01-31 07:35:00|6.58|5.08|6.54|5.04|6.58|5.08|6.54|5.04|0
1738309200000|2025-01-31 07:40:00|6.55|5.05|6.57|5.07|6.58|5.08|6.54|5.04|0
1738309500000|2025-01-31 07:45:00|6.56|5.06|6.53|5.03|6.56|5.06|6.53|5.03|0
1738309800000|2025-01-31 07:50:00|6.54|5.04|6.57|5.07|6.58|5.08|6.53|5.03|0
1738310100000|2025-01-31 07:55:00|6.56|5.06|6.58|5.08|6.58|5.08|6.56|5.06|0
1738310400000|2025-01-31 08:00:00|6.57|5.07|6.62|5.12|6.64|5.14|6.57|5.07|0
1738310700000|2025-01-31 08:05:00|6.61|5.11|6.6|5.1|6.63|5.13|6.6|5.1|0
1738311000000|2025-01-31 08:10:00|6.62|5.12|6.63|5.13|6.64|5.14|6.61|5.11|0
1738311300000|2025-01-31 08:15:00|6.64|5.14|6.57|5.07|6.64|5.14|6.57|5.07|0
1738311600000|2025-01-31 08:20:00|6.58|5.08|6.58|5.08|6.61|5.11|6.55|5.05|0
1738311900000|2025-01-31 08:25:00|6.57|5.07|6.61|5.11|6.62|5.12|6.57|5.07|0
1738312200000|2025-01-31 08:30:00|6.59|5.09|6.53|5.03|6.59|5.09|6.53|5.03|0
1738312500000|2025-01-31 08:35:00|6.54|5.04|6.56|5.06|6.58|5.08|6.53|5.03|0
1738312800000|2025-01-31 08:40:00|6.57|5.07|6.61|5.11|6.61|5.11|6.56|5.06|0
1738313100000|2025-01-31 08:45:00|6.6|5.1|6.59|5.09|6.62|5.12|6.58|5.08|0
1738313400000|2025-01-31 08:50:00|6.6|5.1|6.65|5.15|6.66|5.16|6.6|5.1|0
1738313700000|2025-01-31 08:55:00|6.66|5.16|6.66|5.16|6.7|5.2|6.63|5.13|0
1738314000000|2025-01-31 09:00:00|6.63|5.13|6.58|5.08|6.65|5.15|6.57|5.07|0
1738314300000|2025-01-31 09:05:00|6.57|5.07|6.53|5.03|6.58|5.08|6.51|5.01|0
1738314600000|2025-01-31 09:10:00|6.52|5.02|6.49|4.99|6.54|5.04|6.48|4.98|0
1738314900000|2025-01-31 09:15:00|6.5|5|6.47|4.97|6.53|5.03|6.47|4.97|0
1738315200000|2025-01-31 09:20:00|6.46|4.96|6.48|4.98|6.49|4.99|6.46|4.96|0
1738315500000|2025-01-31 09:25:00|6.49|4.99|6.44|4.94|6.49|4.99|6.44|4.94|0
1738315800000|2025-01-31 09:30:00|6.43|4.93|6.42|4.92|6.46|4.96|6.42|4.92|0
1738316100000|2025-01-31 09:35:00|6.43|4.93|6.45|4.95|6.46|4.96|6.42|4.92|0
1738316400000|2025-01-31 09:40:00|6.44|4.94|6.48|4.98|6.49|4.99|6.44|4.94|0
1738316700000|2025-01-31 09:45:00|6.47|4.97|6.49|4.99|6.51|5.01|6.46|4.96|0
1738317000000|2025-01-31 09:50:00|6.5|5|6.49|4.99|6.52|5.02|6.49|4.99|0
1738317300000|2025-01-31 09:55:00|6.5|5|6.5|5|6.51|5.01|6.49|4.99|0
1738317600000|2025-01-31 10:00:00|6.49|4.99|6.49|4.99|6.51|5.01|6.47|4.97|0
1738317900000|2025-01-31 10:05:00|6.5|5|6.49|4.99|6.52|5.02|6.49|4.99|0
1738318200000|2025-01-31 10:10:00|6.5|5|6.51|5.01|6.53|5.03|6.47|4.97|0
1738318500000|2025-01-31 10:15:00|6.5|5|6.5|5|6.53|5.03|6.49|4.99|0
1738318800000|2025-01-31 10:20:00|6.49|4.99|6.47|4.97|6.51|5.01|6.45|4.95|0
1738319100000|2025-01-31 10:25:00|6.46|4.96|6.46|4.96|6.47|4.97|6.45|4.95|0
1738319400000|2025-01-31 10:30:00|6.45|4.95|6.46|4.96|6.49|4.99|6.45|4.95|0
1738319700000|2025-01-31 10:35:00|6.47|4.97|6.47|4.97|6.49|4.99|6.47|4.97|0
1738320000000|2025-01-31 10:40:00|6.46|4.96|6.45|4.95|6.47|4.97|6.44|4.94|0
1738320300000|2025-01-31 10:45:00|6.44|4.94|6.44|4.94|6.46|4.96|6.44|4.94|0
1738320600000|2025-01-31 10:50:00|6.45|4.95|6.51|5.01|6.51|5.01|6.45|4.95|0
1738320900000|2025-01-31 10:55:00|6.5|5|6.5|5|6.51|5.01|6.46|4.96|0
1738321200000|2025-01-31 11:00:00|6.49|4.99|6.47|4.97|6.49|4.99|6.46|4.96|0
1738321500000|2025-01-31 11:05:00|6.46|4.96|6.43|4.93|6.47|4.97|6.43|4.93|0
1738321800000|2025-01-31 11:10:00|6.44|4.94|6.45|4.95|6.45|4.95|6.43|4.93|0
1738322100000|2025-01-31 11:15:00|6.46|4.96|6.4|4.9|6.46|4.96|6.4|4.9|0
1738322400000|2025-01-31 11:20:00|6.41|4.91|6.33|4.83|6.41|4.91|6.33|4.83|0
1738322700000|2025-01-31 11:25:00|6.34|4.84|6.36|4.86|6.37|4.87|6.33|4.83|0
1738323000000|2025-01-31 11:30:00|6.37|4.87|6.36|4.86|6.38|4.88|6.35|4.85|0
1738323300000|2025-01-31 11:35:00|6.37|4.87|6.35|4.85|6.37|4.87|6.34|4.84|0
1738323600000|2025-01-31 11:40:00|6.34|4.84|6.33|4.83|6.36|4.86|6.32|4.82|0
1738323900000|2025-01-31 11:45:00|6.34|4.84|6.34|4.84|6.36|4.86|6.33|4.83|0
1738324200000|2025-01-31 11:50:00|6.35|4.85|6.35|4.85|6.37|4.87|6.35|4.85|0
1738324500000|2025-01-31 11:55:00|6.34|4.84|6.3|4.8|6.35|4.85|6.3|4.8|0
1738324800000|2025-01-31 12:00:00|6.31|4.81|6.34|4.84|6.36|4.86|6.29|4.79|0
1738325100000|2025-01-31 12:05:00|6.33|4.83|6.31|4.81|6.36|4.86|6.29|4.79|0
1738325400000|2025-01-31 12:10:00|6.3|4.8|6.33|4.83|6.34|4.84|6.3|4.8|0
1738325700000|2025-01-31 12:15:00|6.34|4.84|6.3|4.8|6.34|4.84|6.29|4.79|0
1738326000000|2025-01-31 12:20:00|6.29|4.79|6.32|4.82|6.32|4.82|6.28|4.78|0
1738326300000|2025-01-31 12:25:00|6.31|4.81|6.33|4.83|6.36|4.86|6.31|4.81|0
1738326600000|2025-01-31 12:30:00|6.32|4.82|6.36|4.86|6.37|4.87|6.32|4.82|0
1738326900000|2025-01-31 12:35:00|6.37|4.87|6.37|4.87|6.38|4.88|6.35|4.85|0
1738327200000|2025-01-31 12:40:00|6.36|4.86|6.33|4.83|6.36|4.86|6.33|4.83|0
1738327500000|2025-01-31 12:45:00|6.32|4.82|6.32|4.82|6.34|4.84|6.3|4.8|0
1738327800000|2025-01-31 12:50:00|6.31|4.81|6.34|4.84|6.35|4.85|6.31|4.81|0
1738328100000|2025-01-31 12:55:00|6.35|4.85|6.37|4.87|6.38|4.88|6.34|4.84|0
1738328400000|2025-01-31 13:00:00|6.38|4.88|6.38|4.88|6.41|4.91|6.36|4.86|0
1738328700000|2025-01-31 13:05:00|6.39|4.89|6.36|4.86|6.4|4.9|6.35|4.85|0
1738329000000|2025-01-31 13:10:00|6.37|4.87|6.36|4.86|6.38|4.88|6.35|4.85|0
1738329300000|2025-01-31 13:15:00|6.38|4.88|6.35|4.85|6.38|4.88|6.33|4.83|0
1738329600000|2025-01-31 13:20:00|6.34|4.84|6.33|4.83|6.36|4.86|6.32|4.82|0
1738329900000|2025-01-31 13:25:00|6.34|4.84|6.33|4.83|6.35|4.85|6.33|4.83|0
1738330200000|2025-01-31 13:30:00|6.35|4.85|6.36|4.86|6.38|4.88|6.29|4.79|0
1738330500000|2025-01-31 13:35:00|6.37|4.87|6.36|4.86|6.46|4.96|6.35|4.85|0
1738330800000|2025-01-31 13:40:00|6.35|4.85|6.36|4.86|6.39|4.89|6.33|4.83|0
1738331100000|2025-01-31 13:45:00|6.35|4.85|6.31|4.81|6.41|4.91|6.3|4.8|0
1738331400000|2025-01-31 13:50:00|6.3|4.8|6.31|4.81|6.33|4.83|6.28|4.78|0
1738331700000|2025-01-31 13:55:00|6.3|4.8|6.32|4.82|6.33|4.83|6.29|4.79|0
1738332000000|2025-01-31 14:00:00|6.35|4.85|6.42|4.92|6.42|4.92|6.34|4.84|0
1738332300000|2025-01-31 14:05:00|6.43|4.93|6.45|4.95|6.46|4.96|6.41|4.91|0
1738332600000|2025-01-31 14:10:00|6.46|4.96|6.52|5.02|6.53|5.03|6.46|4.96|0
1738332900000|2025-01-31 14:15:00|6.51|5.01|6.48|4.98|6.54|5.04|6.47|4.97|0
1738333200000|2025-01-31 14:20:00|6.47|4.97|6.5|5|6.54|5.04|6.47|4.97|0
1738333500000|2025-01-31 14:25:00|6.48|4.98|6.41|4.91|6.5|5|6.4|4.9|0
1738333800000|2025-01-31 14:30:00|6.4|4.9|6.43|4.93|6.48|4.98|6.33|4.83|0
1738334100000|2025-01-31 14:35:00|6.42|4.92|6.27|4.77|6.46|4.96|6.23|4.73|0
1738334400000|2025-01-31 14:40:00|6.26|4.76|6.24|4.74|6.29|4.79|6.2|4.7|0
1738334700000|2025-01-31 14:45:00|6.23|4.73|6.29|4.79|6.3|4.8|6.19|4.69|0
1738335000000|2025-01-31 14:50:00|6.28|4.78|6.19|4.69|6.33|4.83|6.17|4.67|0
1738335300000|2025-01-31 14:55:00|6.2|4.7|6.16|4.66|6.25|4.75|6.16|4.66|0
1738335600000|2025-01-31 15:00:00|6.15|4.65|6.25|4.75|6.39|4.89|6.13|4.63|0
1738335900000|2025-01-31 15:05:00|6.24|4.74|6.37|4.87|6.44|4.94|6.22|4.72|0
1738336200000|2025-01-31 15:10:00|6.36|4.86|6.33|4.83|6.4|4.9|6.3|4.8|0
1738336500000|2025-01-31 15:15:00|6.32|4.82|6.33|4.83|6.35|4.85|6.31|4.81|0
1738336800000|2025-01-31 15:20:00|6.32|4.82|6.3|4.8|6.44|4.94|6.28|4.78|0
1738337100000|2025-01-31 15:25:00|6.29|4.79|6.28|4.78|6.32|4.82|6.28|4.78|0
1738337400000|2025-01-31 15:30:00|6.29|4.79|6.15|4.65|6.29|4.79|6.15|4.65|0
1738337700000|2025-01-31 15:35:00|6.16|4.66|6.17|4.67|6.22|4.72|6.15|4.65|0
1738338000000|2025-01-31 15:40:00|6.16|4.66|6.26|4.76|6.27|4.77|6.16|4.66|0
1738338300000|2025-01-31 15:45:00|6.27|4.77|6.17|4.67|6.3|4.8|6.16|4.66|0
1738338600000|2025-01-31 15:50:00|6.28|4.78|6.31|4.81|6.33|4.83|6.26|4.76|0
1738338900000|2025-01-31 15:55:00|6.32|4.82|6.28|4.78|6.32|4.82|6.24|4.74|0
1738339200000|2025-01-31 16:00:00|6.27|4.77|6.23|4.73|6.27|4.77|6.2|4.7|0
1738339500000|2025-01-31 16:05:00|6.24|4.74|6.3|4.8|6.3|4.8|6.18|4.68|0
1738339800000|2025-01-31 16:10:00|6.29|4.79|6.3|4.8|6.3|4.8|6.27|4.77|0
1738340100000|2025-01-31 16:15:00|6.29|4.79|6.33|4.83|6.36|4.86|6.29|4.79|0
1738340400000|2025-01-31 16:20:00|6.34|4.84|6.37|4.87|6.4|4.9|6.34|4.84|0
1738340700000|2025-01-31 16:25:00|6.38|4.88|6.45|4.95|6.46|4.96|6.38|4.88|0
1738341000000|2025-01-31 16:30:00|6.46|4.96|6.21|4.71|6.48|4.98|6.16|4.66|0
1738341300000|2025-01-31 16:35:00|6.22|4.72|6.26|4.76|6.28|4.78|6.18|4.68|0
1738341600000|2025-01-31 16:40:00|6.27|4.77|6.26|4.76|6.32|4.82|6.23|4.73|0
1738341900000|2025-01-31 16:45:00|6.27|4.77|6.26|4.76|6.3|4.8|6.25|4.75|0
1738342200000|2025-01-31 16:50:00|6.25|4.75|6.26|4.76|6.35|4.85|6.25|4.75|0
1738342500000|2025-01-31 16:55:00|6.27|4.77|6.27|4.77|6.3|4.8|6.26|4.76|0
1738342800000|2025-01-31 17:00:00|6.26|4.76|6.31|4.81|6.31|4.81|6.24|4.74|0
1738343100000|2025-01-31 17:05:00|6.32|4.82|6.29|4.79|6.45|4.95|6.29|4.79|0
1738343400000|2025-01-31 17:10:00|6.28|4.78|6.27|4.77|6.41|4.91|6.25|4.75|0
1738343700000|2025-01-31 17:15:00|6.29|4.79|6.29|4.79|6.36|4.86|6.24|4.74|0
1738344000000|2025-01-31 17:20:00|6.3|4.8|6.16|4.66|6.31|4.81|6.15|4.65|0
1738344300000|2025-01-31 17:25:00|6.17|4.67|6.12|4.62|6.18|4.68|6.12|4.62|0
1738344600000|2025-01-31 17:30:00|6.11|4.61|6.26|4.76|6.27|4.77|6.11|4.61|0
1738344900000|2025-01-31 17:35:00|6.27|4.77|6.26|4.76|6.27|4.77|6.22|4.72|0
1738345200000|2025-01-31 17:40:00|6.27|4.77|6.16|4.66|6.3|4.8|6.13|4.63|0
1738345500000|2025-01-31 17:45:00|6.15|4.65|6.16|4.66|6.21|4.71|6.15|4.65|0
1738345800000|2025-01-31 17:50:00|6.18|4.68|6.14|4.64|6.19|4.69|6.11|4.61|0
1738346100000|2025-01-31 17:55:00|6.15|4.65|6.2|4.7|6.24|4.74|6.15|4.65|0
1738346400000|2025-01-31 18:00:00|6.22|4.72|6.17|4.67|6.24|4.74|6.17|4.67|0
1738346700000|2025-01-31 18:05:00|6.18|4.68|6.19|4.69|6.2|4.7|6.14|4.64|0
1738347000000|2025-01-31 18:10:00|6.2|4.7|6.09|4.59|6.2|4.7|6.08|4.58|0
1738347300000|2025-01-31 18:15:00|6.08|4.58|6.4|4.9|6.4|4.9|6.07|4.57|0
1738347600000|2025-01-31 18:20:00|6.46|4.96|6.37|4.87|6.48|4.98|6.1|4.6|0
1738347900000|2025-01-31 18:25:00|6.36|4.86|6.41|4.91|6.59|5.09|6.19|4.69|0
1738348200000|2025-01-31 18:30:00|6.44|4.94|7.25|4.84|7.25|5.16|6.36|4.72|0
1738348500000|2025-01-31 18:35:00|7.26|4.85|7.12|4.75|7.4|4.93|6.81|4.54|0
1738348800000|2025-01-31 18:40:00|7.1|4.74|7.06|4.71|7.23|4.82|6.88|4.59|0
1738349100000|2025-01-31 18:45:00|7.07|4.7|7.01|4.67|7.14|4.76|6.92|4.62|0
1738349400000|2025-01-31 18:50:00|6.97|4.68|7.16|4.78|7.33|4.89|6.97|4.64|0
1738349700000|2025-01-31 18:55:00|7.17|4.8|6.87|5.37|7.36|5.44|6.86|4.72|0
1738350000000|2025-01-31 19:00:00|6.89|5.39|6.86|5.36|7.04|5.54|6.77|5.27|0
1738350300000|2025-01-31 19:05:00|6.85|5.35|7.42|4.95|7.82|5.78|6.85|4.78|0
1738350600000|2025-01-31 19:10:00|7.43|4.92|7.39|4.92|7.64|5.09|7.26|4.84|0
1738350900000|2025-01-31 19:15:00|7.36|4.93|7.59|5.06|7.66|5.1|7.25|4.83|0
1738351200000|2025-01-31 19:20:00|7.56|5.04|7.66|5.11|7.92|5.28|7.31|4.87|0
1738351500000|2025-01-31 19:25:00|7.68|5.12|7.65|5.1|7.79|5.2|7.63|5.09|0
1738351800000|2025-01-31 19:30:00|7.63|5.09|7.46|4.98|7.75|5.16|7.46|4.98|0
1738352100000|2025-01-31 19:35:00|7.5|5|7.6|5.07|7.92|5.28|7.48|4.99|0
1738352400000|2025-01-31 19:40:00|7.61|5.04|8.12|5.41|8.13|5.42|7.51|5.01|0
1738352700000|2025-01-31 19:45:00|8.09|5.39|7.45|5.95|8.37|6.22|7.45|5.39|0
1738353000000|2025-01-31 19:50:00|7.46|5.96|7.32|5.82|7.54|6.04|7.26|5.76|0
1738353300000|2025-01-31 19:55:00|7.31|5.81|7.39|5.89|7.47|5.97|7.18|5.68|0
1738353600000|2025-01-31 20:00:00|7.5|6|7.88|6.38|7.88|6.38|7.45|5.95|0
1738353900000|2025-01-31 20:05:00|7.86|6.36|7.87|6.37|7.94|6.44|7.55|6.05|0
1738354200000|2025-01-31 20:10:00|7.85|6.35|7.8|6.3|7.89|6.39|7.68|6.18|0
1738354500000|2025-01-31 20:15:00|7.78|6.28|7.7|6.2|7.82|6.32|7.63|6.13|0
1738354800000|2025-01-31 20:20:00|7.68|6.18|7.71|6.21|7.89|6.39|7.68|6.18|0
1738355100000|2025-01-31 20:25:00|7.7|6.2|7.83|6.33|7.91|6.41|7.65|6.15|0
1738355400000|2025-01-31 20:30:00|7.78|6.28|7.77|6.27|7.9|6.4|7.7|6.2|0
1738355700000|2025-01-31 20:35:00|7.78|6.28|8.08|6.58|8.23|6.73|7.72|6.22|0
1738356000000|2025-01-31 20:40:00|8.09|6.59|8.1|6.6|8.16|6.66|7.93|6.43|0
1738356300000|2025-01-31 20:45:00|8.09|6.59|7.6|6.1|8.1|6.6|7.53|6.03|0
1738356600000|2025-01-31 20:50:00|7.46|5.96|7.58|6.08|7.68|6.18|7.31|5.81|0
1738356900000|2025-01-31 20:55:00|7.33|5.83|7.65|6.15|7.73|6.23|7.31|5.81|0
1738357200000|2025-01-31 21:00:00|7.69|6.19|7.67|6.17|7.92|6.42|7.63|6.13|0
1738357500000|2025-01-31 21:05:00|7.66|6.16|7.51|6.01|7.72|6.22|7.44|5.94|0
1738357800000|2025-01-31 21:10:00|7.5|6|7.55|6.05|7.64|6.14|7.49|5.99|0
1738545900000|2025-02-03 01:25:00|14.25|11.37|14.29|11.41|14.3|11.42|14.18|11.3|0
1738546200000|2025-02-03 01:30:00|14.15|11.51|14.23|11.37|14.32|11.57|14.15|11.36|0
1738546500000|2025-02-03 01:35:00|14.25|11.39|13.79|10.93|14.28|11.42|13.79|10.93|0
1738546800000|2025-02-03 01:40:00|13.8|10.94|14.1|11.24|14.1|11.24|13.7|10.84|0
1738547100000|2025-02-03 01:45:00|14.11|11.25|14.08|11.22|14.13|11.27|13.87|11.01|0
1738547400000|2025-02-03 01:50:00|14.07|11.21|14.19|11.33|14.23|11.37|13.99|11.13|0
1738547700000|2025-02-03 01:55:00|14.21|11.35|14.24|11.38|14.37|11.51|14.19|11.33|0
1738548000000|2025-02-03 02:00:00|14.23|11.37|14.32|11.46|14.47|11.61|14.2|11.34|0
1738548300000|2025-02-03 02:05:00|14.33|11.47|14.55|11.69|14.59|11.73|14.29|11.43|0
1738548600000|2025-02-03 02:10:00|14.54|11.68|14.43|11.57|14.69|11.83|14.43|11.57|0
1738548900000|2025-02-03 02:15:00|14.44|11.58|14.62|11.76|14.77|11.91|14.21|11.35|0
1738549200000|2025-02-03 02:20:00|14.6|11.74|14.64|11.78|14.81|11.95|14.6|11.74|0
1738549500000|2025-02-03 02:25:00|14.65|11.79|14.62|11.98|14.74|11.98|14.59|11.73|0
1738549800000|2025-02-03 02:30:00|14.6|11.96|14.7|12.06|14.76|12.12|14.6|11.96|0
1738550100000|2025-02-03 02:35:00|14.69|12.05|15.02|12.38|15.09|12.45|14.67|12.03|0
1738550400000|2025-02-03 02:40:00|15.06|12.42|15.01|12.37|15.34|12.7|15.01|12.37|0
1738550700000|2025-02-03 02:45:00|14.99|12.35|15.87|13.23|15.87|13.23|14.98|12.34|0
1738551000000|2025-02-03 02:50:00|15.88|13.24|16.09|13.45|16.18|13.54|15.78|13.14|0
1738551300000|2025-02-03 02:55:00|16.49|13.85|16.11|13.47|16.49|13.85|16.03|13.39|0
1738551600000|2025-02-03 03:00:00|16.13|13.49|16.32|13.68|16.36|13.72|16.13|13.49|0
1738551900000|2025-02-03 03:05:00|16.31|13.67|16.29|13.65|16.42|13.78|16.21|13.57|0
1738552200000|2025-02-03 03:10:00|16.28|13.64|16.33|13.69|16.38|13.74|16.16|13.52|0
1738552500000|2025-02-03 03:15:00|16.31|13.67|15.38|12.74|16.33|13.69|15.31|12.67|0
1738552800000|2025-02-03 03:20:00|15.37|12.73|15.28|12.64|15.38|12.74|15.19|12.55|0
1738553100000|2025-02-03 03:25:00|15.27|12.63|15.16|12.52|15.3|12.66|15.15|12.51|0
1738553400000|2025-02-03 03:30:00|15.15|12.51|15.15|12.51|15.19|12.55|15.02|12.38|0
1738553700000|2025-02-03 03:35:00|15.14|12.5|15.27|12.63|15.36|12.72|15.14|12.5|0
1738554000000|2025-02-03 03:40:00|15.28|12.64|14.85|12.21|15.31|12.67|14.8|12.16|0
1738554300000|2025-02-03 03:45:00|14.84|12.2|14.78|12.14|14.92|12.28|14.75|12.11|0
1738554600000|2025-02-03 03:50:00|14.77|12.13|14.76|12.12|14.84|12.2|14.71|12.07|0
1738554900000|2025-02-03 03:55:00|14.77|12.13|14.77|12.13|14.8|12.16|14.68|12.04|0
1738555200000|2025-02-03 04:00:00|14.78|12.14|14.73|12.09|14.8|12.16|14.63|11.99|0
1738555500000|2025-02-03 04:05:00|14.74|12.1|14.9|12.26|14.92|12.28|14.74|12.1|0
1738555800000|2025-02-03 04:10:00|14.89|12.25|14.76|12.12|14.96|12.32|14.76|12.12|0
1738556100000|2025-02-03 04:15:00|14.77|12.13|14.81|12.17|14.82|12.18|14.73|12.09|0
1738556400000|2025-02-03 04:20:00|14.82|12.18|14.62|11.98|14.97|12.33|14.58|11.94|0
1738556700000|2025-02-03 04:25:00|14.61|11.97|14.66|12.02|14.68|12.04|14.61|11.97|0
1738557000000|2025-02-03 04:30:00|14.68|12.04|15.05|12.41|15.05|12.41|14.68|12.04|0
1738557300000|2025-02-03 04:35:00|15.08|12.44|15.06|12.42|15.1|12.46|14.99|12.35|0
1738557600000|2025-02-03 04:40:00|15.05|12.41|15.02|12.38|15.06|12.42|14.78|12.14|0
1738557900000|2025-02-03 04:45:00|15.03|12.39|14.9|12.26|15.03|12.39|14.86|12.22|0
1738558200000|2025-02-03 04:50:00|14.89|12.25|14.76|12.12|14.94|12.3|14.76|12.12|0
1738558500000|2025-02-03 04:55:00|14.77|12.13|14.83|12.19|14.84|12.2|14.74|12.1|0
1738558800000|2025-02-03 05:00:00|14.81|12.17|14.93|12.29|14.97|12.33|14.81|12.17|0
1738559100000|2025-02-03 05:05:00|14.92|12.28|14.87|12.23|14.92|12.28|14.82|12.18|0
1738559400000|2025-02-03 05:10:00|14.88|12.24|14.64|12|14.88|12.24|14.6|11.96|0
1738559700000|2025-02-03 05:15:00|14.66|12.02|14.64|12|14.72|12.08|14.61|11.97|0
1738560000000|2025-02-03 05:20:00|14.63|11.99|14.7|12.06|14.75|12.11|14.63|11.99|0
1738560300000|2025-02-03 05:25:00|14.69|12.05|14.73|12.09|14.79|12.15|14.66|12.02|0
1738560600000|2025-02-03 05:30:00|14.74|12.1|14.73|12.09|14.78|12.14|14.68|12.04|0
1738560900000|2025-02-03 05:35:00|14.74|12.1|14.68|12.04|14.79|12.15|14.68|12.04|0
1738561200000|2025-02-03 05:40:00|14.66|12.02|14.58|11.94|14.67|12.03|14.56|11.92|0
1738561500000|2025-02-03 05:45:00|14.61|11.97|14.46|11.82|14.65|12.01|14.45|11.81|0
1738561800000|2025-02-03 05:50:00|14.45|11.81|14.29|11.65|14.45|11.81|14.28|11.64|0
1738562100000|2025-02-03 05:55:00|14.28|11.64|14.31|11.67|14.36|11.72|14.28|11.64|0
1738562400000|2025-02-03 06:00:00|14.34|11.7|14.19|11.55|14.35|11.71|14.11|11.47|0
1738562700000|2025-02-03 06:05:00|14.22|11.58|14.25|11.61|14.32|11.68|14.18|11.54|0
1738563000000|2025-02-03 06:10:00|14.26|11.62|14.39|11.75|14.39|11.75|14.24|11.6|0
1738563300000|2025-02-03 06:15:00|14.38|11.74|14.43|11.79|14.51|11.87|14.33|11.69|0
1738563600000|2025-02-03 06:20:00|14.42|11.78|14.5|11.86|14.52|11.88|14.39|11.75|0
1738563900000|2025-02-03 06:25:00|14.51|11.87|14.46|11.82|14.56|11.92|14.42|11.78|0
1738564200000|2025-02-03 06:30:00|14.44|11.8|14.41|11.77|14.45|11.81|14.31|11.67|0
1738564500000|2025-02-03 06:35:00|14.42|11.78|14.38|11.74|14.42|11.78|14.33|11.69|0
1738564800000|2025-02-03 06:40:00|14.37|11.73|14.35|11.71|14.41|11.77|14.3|11.66|0
1738565100000|2025-02-03 06:45:00|14.34|11.7|14.16|11.52|14.39|11.75|14.03|11.39|0
1738565400000|2025-02-03 06:50:00|14.14|11.5|14.36|11.72|14.43|11.79|14.14|11.5|0
1738565700000|2025-02-03 06:55:00|14.35|11.71|14.3|11.66|14.4|11.76|14.3|11.66|0
1738566000000|2025-02-03 07:00:00|14.29|11.65|14.07|11.43|14.29|11.65|14.06|11.42|0
1738566300000|2025-02-03 07:05:00|14.06|11.42|14.07|11.43|14.12|11.48|14.03|11.39|0
1738566600000|2025-02-03 07:10:00|14.08|11.44|14.05|11.41|14.12|11.48|13.93|11.29|0
1738566900000|2025-02-03 07:15:00|14.06|11.42|14.06|11.42|14.16|11.52|14|11.36|0
1738567200000|2025-02-03 07:20:00|14.07|11.43|13.78|11.14|14.07|11.43|13.75|11.11|0
1738567500000|2025-02-03 07:25:00|13.77|11.13|13.8|11.16|13.92|11.28|13.76|11.12|0
1738567800000|2025-02-03 07:30:00|13.78|11.14|13.82|11.18|13.92|11.28|13.75|11.11|0
1738568100000|2025-02-03 07:35:00|13.83|11.19|13.87|11.23|13.95|11.31|13.82|11.18|0
1738568400000|2025-02-03 07:40:00|13.88|11.24|14.4|10.44|14.42|11.24|13.72|10.37|0
1738568700000|2025-02-03 07:45:00|14.41|10.45|14.19|10.23|14.49|10.53|14.15|10.19|0
1738569000000|2025-02-03 07:50:00|14.16|10.2|14.18|10.22|14.21|10.25|14.03|10.07|0
1738569300000|2025-02-03 07:55:00|14.23|10.27|14.37|10.41|14.47|10.51|14.21|10.25|0
1738569600000|2025-02-03 08:00:00|14.34|10.38|13.66|9.7|14.34|10.38|13.61|9.65|0
1738569900000|2025-02-03 08:05:00|13.67|9.71|13.35|9.39|13.76|9.8|13.34|9.38|0
1738570200000|2025-02-03 08:10:00|13.34|9.38|13.37|9.41|13.46|9.5|13.32|9.36|0
1738570500000|2025-02-03 08:15:00|13.38|9.42|12.89|8.93|13.49|9.53|12.88|8.92|0
1738570800000|2025-02-03 08:20:00|12.88|8.92|12.47|8.51|12.89|8.93|12.25|8.29|0
1738571100000|2025-02-03 08:25:00|12.46|8.5|12.56|8.6|12.63|8.67|12.46|8.5|0
1738571400000|2025-02-03 08:30:00|12.57|8.61|12.03|8.73|12.65|8.76|11.94|8.32|0
1738571700000|2025-02-03 08:35:00|12|8.7|11.77|9.02|12|9.02|11.6|8.54|0
1738572000000|2025-02-03 08:40:00|11.78|9.03|11.79|9.04|11.88|9.13|11.75|9|0
1738572300000|2025-02-03 08:45:00|11.8|9.05|11.83|9.08|11.92|9.17|11.77|9.02|0
1738572600000|2025-02-03 08:50:00|11.84|9.09|11.86|9.11|11.88|9.13|11.7|8.95|0
1738572900000|2025-02-03 08:55:00|11.85|9.1|11.78|9.03|12.88|10.13|11.68|8.93|0
1738573200000|2025-02-03 09:00:00|11.77|9.02|11.74|8.99|11.93|9.18|11.64|8.89|0
1738573500000|2025-02-03 09:05:00|11.73|8.98|11.87|9.12|11.93|9.18|11.44|8.69|0
1738573800000|2025-02-03 09:10:00|11.91|9.16|11.83|9.08|12|9.25|11.78|9.03|0
1738574100000|2025-02-03 09:15:00|11.82|9.07|12.07|9.32|12.07|9.32|11.77|9.02|0
1738574400000|2025-02-03 09:20:00|12.08|9.33|12.01|9.26|12.18|9.43|11.9|9.15|0
1738574700000|2025-02-03 09:25:00|11.99|9.24|11.91|9.16|11.99|9.24|11.86|9.11|0
1738575000000|2025-02-03 09:30:00|11.89|9.14|11.71|8.96|11.89|9.14|11.68|8.93|0
1738575300000|2025-02-03 09:35:00|11.72|8.97|12|9.25|12.02|9.27|11.71|8.96|0
1738575600000|2025-02-03 09:40:00|11.99|9.24|12.13|9.38|12.14|9.39|11.91|9.16|0
1738575900000|2025-02-03 09:45:00|12.12|9.37|12.1|9.35|12.19|9.44|12.04|9.29|0
1738576200000|2025-02-03 09:50:00|12.15|9.4|12.14|9.39|12.18|9.43|12.04|9.29|0
1738576500000|2025-02-03 09:55:00|12.12|9.37|12.18|9.43|12.23|9.48|12.1|9.35|0
1738576800000|2025-02-03 10:00:00|12.19|9.44|12.33|9.58|12.36|9.61|12.1|9.35|0
1738577100000|2025-02-03 10:05:00|12.34|9.59|11.97|9.22|12.34|9.59|11.93|9.18|0
1738577400000|2025-02-03 10:10:00|11.98|9.23|11.72|8.97|12.08|9.33|11.72|8.97|0
1738577700000|2025-02-03 10:15:00|11.71|8.96|11.78|9.03|11.82|9.07|11.71|8.96|0
1738578000000|2025-02-03 10:20:00|11.77|9.02|11.78|9.03|11.83|9.08|11.68|8.93|0
1738578300000|2025-02-03 10:25:00|11.76|9.01|11.74|8.99|11.8|9.05|11.68|8.93|0
1738578600000|2025-02-03 10:30:00|11.7|8.95|11.77|9.02|11.82|9.07|11.41|8.66|0
1738578900000|2025-02-03 10:35:00|11.74|8.99|11.56|8.81|11.74|8.99|11.53|8.78|0
1738579200000|2025-02-03 10:40:00|11.54|8.79|11.33|8.91|11.62|9|11.31|8.77|0
1738579500000|2025-02-03 10:45:00|11.32|8.9|11.43|9.01|11.46|9.04|11.3|8.88|0
1738579800000|2025-02-03 10:50:00|11.42|9|11.45|9.03|11.53|9.11|11.39|8.97|0
1738580100000|2025-02-03 10:55:00|11.44|9.02|11.4|8.98|11.48|9.06|11.4|8.98|0
1738580400000|2025-02-03 11:00:00|11.37|8.95|11.25|8.83|11.37|8.95|11.17|8.75|0
1738580700000|2025-02-03 11:05:00|11.24|8.82|11.16|8.74|11.26|8.84|11.1|8.68|0
1738581000000|2025-02-03 11:10:00|11.15|8.73|11.09|8.67|11.19|8.77|11.08|8.66|0
1738581300000|2025-02-03 11:15:00|11.11|8.69|11.23|8.81|11.25|8.83|11.11|8.69|0
1738581600000|2025-02-03 11:20:00|11.24|8.82|11.27|8.85|11.28|8.86|11.19|8.77|0
1738581900000|2025-02-03 11:25:00|11.26|8.84|11.32|8.9|11.37|8.95|11.21|8.79|0
1738582200000|2025-02-03 11:30:00|11.31|8.89|11.4|8.98|11.4|8.98|11.27|8.85|0
1738582500000|2025-02-03 11:35:00|11.39|8.97|11.46|9.04|11.48|9.06|11.36|8.94|0
1738582800000|2025-02-03 11:40:00|11.45|9.03|11.48|9.06|11.5|9.08|11.43|9.01|0
1738583100000|2025-02-03 11:45:00|11.45|9.03|11.56|9.14|11.58|9.16|11.39|8.97|0
1738583400000|2025-02-03 11:50:00|11.55|9.13|11.68|9.26|11.71|9.29|11.54|9.12|0
1738583700000|2025-02-03 11:55:00|11.64|9.22|11.5|9.08|11.64|9.22|11.43|9.01|0
1738584000000|2025-02-03 12:00:00|11.48|9.06|11.63|9.21|11.63|9.21|11.39|8.97|0
1738584300000|2025-02-03 12:05:00|11.59|9.17|11.69|9.27|11.72|9.3|11.57|9.15|0
1738584600000|2025-02-03 12:10:00|11.68|9.26|11.61|9.19|11.79|9.37|11.61|9.19|0
1738584900000|2025-02-03 12:15:00|11.6|9.18|11.74|9.32|11.77|9.35|11.54|9.12|0
1738585200000|2025-02-03 12:20:00|11.76|9.34|11.59|9.17|11.77|9.35|11.58|9.16|0
1738585500000|2025-02-03 12:25:00|11.58|9.16|11.63|9.21|11.69|9.27|11.46|9.04|0
1738585800000|2025-02-03 12:30:00|11.66|9.24|11.82|9.4|11.82|9.4|11.6|9.18|0
1738586100000|2025-02-03 12:35:00|11.8|9.38|11.44|9.02|11.96|9.54|11.4|8.98|0
1738586400000|2025-02-03 12:40:00|11.43|9.01|11.49|9.07|11.49|9.07|11.38|8.96|0
1738586700000|2025-02-03 12:45:00|11.46|9.04|11.58|9.16|11.63|9.21|11.46|9.04|0
1738587000000|2025-02-03 12:50:00|11.56|9.14|11.55|9.13|11.63|9.21|11.49|9.07|0
1738587300000|2025-02-03 12:55:00|11.54|9.12|11.52|9.1|11.65|9.23|11.46|9.04|0
1738587600000|2025-02-03 13:00:00|11.51|9.09|11.23|8.81|11.57|9.15|11.18|8.76|0
1738587900000|2025-02-03 13:05:00|11.28|8.86|11.13|8.71|11.28|8.86|10.79|8.37|0
1738588200000|2025-02-03 13:10:00|11.14|8.72|10.93|8.51|11.26|8.84|10.9|8.48|0
1738588500000|2025-02-03 13:15:00|10.96|8.54|10.97|8.55|11.02|8.6|10.92|8.5|0
1738588800000|2025-02-03 13:20:00|10.93|8.51|11.09|8.67|11.24|8.82|10.86|8.44|0
1738589100000|2025-02-03 13:25:00|11.12|8.7|11.06|8.64|11.2|8.78|11.05|8.63|0
1738589400000|2025-02-03 13:30:00|11.08|8.66|11.15|8.73|11.17|8.75|10.93|8.51|0
1738589700000|2025-02-03 13:35:00|11.18|8.76|11.34|8.92|11.35|8.93|11.18|8.76|0
1738590000000|2025-02-03 13:40:00|11.35|8.93|11.27|8.85|11.36|8.94|11.25|8.83|0
1738590300000|2025-02-03 13:45:00|11.28|8.86|11.27|8.85|11.36|8.94|11.17|8.75|0
1738590600000|2025-02-03 13:50:00|11.28|8.86|11.25|8.83|11.42|9|11.25|8.83|0
1738590900000|2025-02-03 13:55:00|11.24|8.82|11.26|8.84|11.33|8.91|11.22|8.8|0
1738591200000|2025-02-03 14:00:00|11.27|8.85|11.32|8.9|11.38|8.96|11.21|8.79|0
1738591500000|2025-02-03 14:05:00|11.31|8.89|11.57|9.15|11.57|9.15|11.23|8.81|0
1738591800000|2025-02-03 14:10:00|11.56|9.14|11.44|9.02|11.67|9.25|11.24|8.82|0
1738592100000|2025-02-03 14:15:00|11.43|9.01|11.49|9.07|11.53|9.11|11.41|8.99|0
1738592400000|2025-02-03 14:20:00|11.5|9.08|11.5|9.08|11.59|9.17|11.45|9.03|0
1738592700000|2025-02-03 14:25:00|11.61|9.19|11.32|8.9|11.73|9.31|11.25|8.83|0
1738593000000|2025-02-03 14:30:00|11.33|8.91|10.59|8.17|11.63|9.21|10.37|7.95|0
1738593300000|2025-02-03 14:35:00|10.58|8.16|10.34|7.92|10.8|8.38|10.31|7.89|0
1738593600000|2025-02-03 14:40:00|10.39|7.97|10.61|8.19|10.7|8.28|10.35|7.93|0
1738593900000|2025-02-03 14:45:00|10.68|8.26|11.2|8.78|11.27|8.85|10.66|8.24|0
1738594200000|2025-02-03 14:50:00|11.17|8.75|11.45|9.03|11.62|9.2|11.07|8.65|0
1738594500000|2025-02-03 14:55:00|11.42|9|11.42|9|11.58|9.16|11.1|8.68|0
1738594800000|2025-02-03 15:00:00|11.67|9.25|11.61|9.19|11.72|9.3|11.13|8.71|0
1738595100000|2025-02-03 15:05:00|11.59|9.17|11.71|9.29|11.74|9.32|11.38|8.96|0
1738595400000|2025-02-03 15:10:00|11.74|9.32|12.15|9.73|12.16|9.74|11.74|9.32|0
1738595700000|2025-02-03 15:15:00|12.13|9.71|12.38|9.96|12.38|9.96|11.78|9.36|0
1738596000000|2025-02-03 15:20:00|12.39|9.97|10.44|7.58|12.4|10.6|10.34|7.48|0
1738596300000|2025-02-03 15:25:00|10.42|7.56|10.42|7.56|11.85|8.99|10.14|7.28|0
1738596600000|2025-02-03 15:30:00|10.46|7.6|9.63|6.77|10.72|7.86|9.58|6.72|0
1738596900000|2025-02-03 15:35:00|9.66|6.8|9.62|6.76|9.92|7.06|9.46|6.6|0
1738597200000|2025-02-03 15:40:00|9.68|6.82|8.71|5.85|9.83|6.97|8.71|5.85|0
1738597500000|2025-02-03 15:45:00|8.72|5.86|8.9|6.04|9.08|6.22|8.72|5.86|0
1738597800000|2025-02-03 15:50:00|8.92|6.06|8.73|6.2|8.92|6.25|8.57|5.83|0
1738598100000|2025-02-03 15:55:00|8.76|6.23|8.76|6.23|8.87|6.34|8.62|6.09|0
1738598400000|2025-02-03 16:00:00|8.84|6.31|8.95|6.42|9.04|6.51|8.53|6|0
1738598700000|2025-02-03 16:05:00|8.91|6.38|8.93|6.4|9.47|6.94|8.84|6.31|0
1738599000000|2025-02-03 16:10:00|8.91|6.38|8.82|6.29|9.03|6.5|8.69|6.16|0
1738599300000|2025-02-03 16:15:00|8.8|6.27|8.66|6.13|8.88|6.35|8.63|6.1|0
1738599600000|2025-02-03 16:20:00|8.64|6.11|8.65|6.12|8.72|6.19|8.51|5.98|0
1738599900000|2025-02-03 16:25:00|8.64|6.11|8.87|6.34|8.98|6.45|8.6|6.07|0
1738600200000|2025-02-03 16:30:00|8.88|6.35|9.06|6.53|9.14|6.61|8.53|6|0
1738600500000|2025-02-03 16:35:00|9.07|6.54|9.01|6.48|9.14|6.61|8.98|6.45|0
1738600800000|2025-02-03 16:40:00|8.98|6.45|8.99|6.46|9.23|6.7|8.93|6.4|0
1738601100000|2025-02-03 16:45:00|8.98|6.45|9.39|6.86|9.4|6.87|8.97|6.44|0
1738601400000|2025-02-03 16:50:00|9.4|6.87|9.22|6.69|9.4|6.87|9.11|6.58|0
1738601700000|2025-02-03 16:55:00|9.25|6.72|9.65|7.12|9.76|7.23|9.25|6.72|0
1738602000000|2025-02-03 17:00:00|9.7|7.17|10.06|7.53|10.18|7.65|9.28|6.75|0
1738602300000|2025-02-03 17:05:00|10.04|7.51|9.95|7.42|10.2|7.67|9.94|7.41|0
1738602600000|2025-02-03 17:10:00|9.96|7.43|9.7|7.17|9.96|7.43|9.65|7.12|0
1738602900000|2025-02-03 17:15:00|9.71|7.18|9.81|7.28|9.88|7.35|9.64|7.11|0
1738603200000|2025-02-03 17:20:00|9.79|7.26|9.46|6.93|9.79|7.26|9.46|6.93|0
1738603500000|2025-02-03 17:25:00|9.44|6.91|9.6|7.07|9.9|7.37|9.25|6.72|0
1738603800000|2025-02-03 17:30:00|9.62|7.09|10.06|7.53|10.3|7.77|9.32|6.79|0
1738604100000|2025-02-03 17:35:00|10.05|7.52|10.12|7.59|10.21|7.68|9.98|7.45|0
1738604400000|2025-02-03 17:40:00|10.11|7.58|10.18|7.65|10.23|7.7|10.07|7.54|0
1738604700000|2025-02-03 17:45:00|10.19|7.66|10.06|7.53|10.2|7.67|9.98|7.45|0
1738605000000|2025-02-03 17:50:00|10.07|7.54|9.7|7.17|10.07|7.54|9.66|7.13|0
1738605300000|2025-02-03 17:55:00|9.71|7.18|9.74|7.21|10.29|7.76|9.7|7.17|0
1738605600000|2025-02-03 18:00:00|9.79|7.26|9.76|7.23|10.24|7.71|9.73|7.2|0
1738605900000|2025-02-03 18:05:00|9.78|7.25|10.04|7.51|10.1|7.57|9.68|7.15|0
1738606200000|2025-02-03 18:10:00|10.08|7.55|9.72|7.19|10.1|7.57|9.63|7.1|0
1738606500000|2025-02-03 18:15:00|9.71|7.18|9.78|7.25|9.85|7.32|9.6|7.07|0
1738606800000|2025-02-03 18:20:00|9.79|7.26|9.73|7.2|9.84|7.31|9.65|7.12|0
1738607100000|2025-02-03 18:25:00|9.76|7.23|9.63|7.1|9.76|7.23|9.51|6.98|0
1738607400000|2025-02-03 18:30:00|9.6|7.07|9.59|7.06|9.93|7.4|9.57|7.04|0
1738607700000|2025-02-03 18:35:00|9.6|7.07|9.63|7.1|9.76|7.23|9.51|6.98|0
1738608000000|2025-02-03 18:40:00|9.65|7.12|9.75|7.22|9.89|7.36|9.6|7.07|0
1738608300000|2025-02-03 18:45:00|9.76|7.23|9.55|7.02|9.76|7.23|9.49|6.96|0
1738608600000|2025-02-03 18:50:00|9.53|7|9.34|6.81|9.78|7.25|9.3|6.77|0
1738608900000|2025-02-03 18:55:00|9.35|6.82|8.8|7.3|9.36|7.32|8.77|6.75|0
1738609200000|2025-02-03 19:00:00|8.81|7.31|8.81|7.31|8.87|7.37|8.71|7.21|0
1738609500000|2025-02-03 19:05:00|8.82|7.32|8.73|7.23|8.89|7.39|8.7|7.2|0
1738609800000|2025-02-03 19:10:00|8.72|7.22|8.55|7.05|8.72|7.22|8.54|7.04|0
1738610100000|2025-02-03 19:15:00|8.56|7.06|8.52|7.02|8.77|7.27|8.45|6.95|0
1738610400000|2025-02-03 19:20:00|8.53|7.03|8.52|7.02|8.6|7.1|8.49|6.99|0
1738610700000|2025-02-03 19:25:00|8.53|7.03|8.51|7.01|8.62|7.12|8.47|6.97|0
1738611000000|2025-02-03 19:30:00|8.49|6.99|8.43|6.93|8.53|7.03|8.39|6.89|0
1738611300000|2025-02-03 19:35:00|8.45|6.95|8.49|6.99|8.57|7.07|8.44|6.94|0
1738611600000|2025-02-03 19:40:00|8.5|7|8.37|6.87|8.55|7.05|8.35|6.85|0
1738611900000|2025-02-03 19:45:00|8.38|6.88|8.31|6.81|8.38|6.88|8.25|6.75|0
1738612200000|2025-02-03 19:50:00|8.29|6.79|8.63|7.13|8.63|7.13|8.27|6.77|0
1738612500000|2025-02-03 19:55:00|8.64|7.14|8.7|7.2|8.78|7.28|8.6|7.1|0
1738612800000|2025-02-03 20:00:00|8.68|7.18|8.64|7.14|8.78|7.28|8.51|7.01|0
1738613100000|2025-02-03 20:05:00|8.65|7.15|8.81|7.31|8.84|7.34|8.64|7.14|0
1738613400000|2025-02-03 20:10:00|8.82|7.32|8.93|7.43|8.94|7.44|8.8|7.3|0
1738613700000|2025-02-03 20:15:00|8.91|7.41|8.79|7.29|8.97|7.47|8.78|7.28|0
1738614000000|2025-02-03 20:20:00|8.8|7.3|8.81|7.31|8.87|7.37|8.73|7.23|0
1738614300000|2025-02-03 20:25:00|8.82|7.32|9.08|7.58|9.12|7.62|8.82|7.32|0
1738614600000|2025-02-03 20:30:00|9.05|7.55|9.56|7.03|9.68|7.75|8.65|7.01|0
1738614900000|2025-02-03 20:35:00|9.58|7.05|9.09|7.59|9.67|7.59|8.94|7.02|0
1738615200000|2025-02-03 20:40:00|9.08|7.58|9.2|7.7|9.25|7.75|9.01|7.51|0
1738615500000|2025-02-03 20:45:00|9.17|7.67|8.98|7.48|9.3|7.8|8.98|7.48|0
1738615800000|2025-02-03 20:50:00|9.01|7.51|9.04|7.54|9.06|7.56|8.9|7.4|0
1738616100000|2025-02-03 20:55:00|9.11|7.61|9.24|7.74|9.31|7.81|9.09|7.59|0
1738616400000|2025-02-03 21:00:00|9.25|7.75|9.16|7.66|9.31|7.81|9.12|7.62|0
1738616700000|2025-02-03 21:05:00|9.05|7.55|9.16|7.66|9.16|7.66|9.03|7.53|0
1738617000000|2025-02-03 21:10:00|9.18|7.68|9.19|7.69|9.19|7.69|9.12|7.62|0
1738617300000|2025-02-03 21:15:00|9.34|7.54|8.91|7.11|9.36|7.56|8.89|7.09|0
1738617600000|2025-02-03 21:20:00|8.8|7|8.87|7.07|8.97|7.17|8.69|6.89|0
1738617900000|2025-02-03 21:25:00|8.86|7.06|8.77|6.97|8.89|7.09|8.74|6.94|0
1738618200000|2025-02-03 21:30:00|8.76|6.96|8.79|6.99|8.84|7.04|8.75|6.95|0
1738618500000|2025-02-03 21:35:00|8.8|7|8.5|6.7|9.18|7.38|8.32|6.52|0
1738618800000|2025-02-03 21:40:00|8.48|6.68|8.57|6.77|8.59|6.79|8.46|6.66|0
1738619100000|2025-02-03 21:45:00|8.59|6.79|8.52|6.72|8.61|6.81|8.49|6.69|0
1738619400000|2025-02-03 21:50:00|8.53|6.73|8.61|6.81|8.62|6.82|8.53|6.73|0
1738619700000|2025-02-03 21:55:00|8.6|6.8|8.58|6.78|8.62|6.82|8.58|6.78|0
1738620000000|2025-02-03 22:00:00|8.59|6.79|8.58|6.78|8.6|6.8|8.58|6.78|0
1738620300000|2025-02-03 22:05:00|8.56|6.76|8.57|6.77|8.58|6.78|8.56|6.76|0
1738620600000|2025-02-03 22:10:00|8.56|6.76|8.57|6.77|8.57|6.77|8.55|6.75|0
1738620900000|2025-02-03 22:15:00|8.58|6.78|8.58|6.78|8.59|6.79|8.58|6.78|0
1738621200000|2025-02-03 22:20:00|8.57|6.77|8.57|6.77|8.58|6.78|8.55|6.75|0
1738621500000|2025-02-03 22:25:00|8.56|6.76|8.56|6.76|8.57|6.77|8.56|6.76|0
1738621800000|2025-02-03 22:30:00|8.55|6.75|8.55|6.75|8.56|6.76|8.54|6.74|0
1738622100000|2025-02-03 22:35:00|8.54|6.74|8.54|6.74|8.55|6.75|8.54|6.74|0
1738622400000|2025-02-03 22:40:00|8.53|6.73|8.52|6.72|8.54|6.74|8.52|6.72|0
1738622700000|2025-02-03 22:45:00|8.51|6.71|8.49|6.69|8.51|6.71|8.49|6.69|0
1738623000000|2025-02-03 22:50:00|8.47|6.67|8.45|6.65|8.5|6.7|8.44|6.64|0
1738623300000|2025-02-03 22:55:00|8.46|6.66|8.36|6.56|8.46|6.66|8.35|6.55|0
1738623600000|2025-02-03 23:00:00|8.22|6.42|8.45|6.65|8.47|6.67|8.22|6.42|0
1738623900000|2025-02-03 23:05:00|8.44|6.64|8.46|6.66|8.49|6.69|8.39|6.59|0
1738624200000|2025-02-03 23:10:00|8.45|6.65|8.5|6.7|8.5|6.7|8.43|6.63|0
1738624500000|2025-02-03 23:15:00|8.48|6.68|8.48|6.68|8.49|6.69|8.46|6.66|0
1738624800000|2025-02-03 23:20:00|8.49|6.69|8.5|6.7|8.53|6.73|8.45|6.65|0
1738625100000|2025-02-03 23:25:00|8.51|6.71|8.52|6.72|8.53|6.73|8.49|6.69|0
1738625400000|2025-02-03 23:30:00|8.51|6.71|8.5|6.7|8.57|6.77|8.47|6.67|0
1738625700000|2025-02-03 23:35:00|8.51|6.71|8.53|6.73|8.54|6.74|8.48|6.68|0
1738626000000|2025-02-03 23:40:00|8.51|6.71|8.49|6.69|8.53|6.73|8.48|6.68|0
1738626300000|2025-02-03 23:45:00|8.48|6.68|8.54|6.74|8.54|6.74|8.46|6.66|0
1738626600000|2025-02-03 23:50:00|8.55|6.75|8.52|6.72|8.61|6.81|8.51|6.71|0
1738626900000|2025-02-03 23:55:00|8.51|6.71|8.49|6.69|8.52|6.72|8.48|6.68|0
1738627200000|2025-02-04 00:00:00|8.5|6.7|8.61|6.81|8.61|6.81|8.48|6.68|0
1738627500000|2025-02-04 00:05:00|8.62|6.82|8.63|6.83|8.66|6.86|8.6|6.8|0
1738627800000|2025-02-04 00:10:00|8.64|6.84|8.66|6.86|8.68|6.88|8.61|6.81|0
1738628100000|2025-02-04 00:15:00|8.65|6.85|8.69|6.89|8.72|6.92|8.6|6.8|0
1738628400000|2025-02-04 00:20:00|8.68|6.88|8.71|6.91|8.74|6.94|8.68|6.88|0
1738628700000|2025-02-04 00:25:00|8.7|6.9|8.68|6.88|8.72|6.92|8.65|6.85|0
1738629000000|2025-02-04 00:30:00|8.67|6.87|8.62|6.82|8.68|6.88|8.59|6.79|0
1738629300000|2025-02-04 00:35:00|8.63|6.83|8.63|6.83|8.65|6.85|8.6|6.8|0
1738629600000|2025-02-04 00:40:00|8.62|6.82|8.6|6.8|8.63|6.83|8.6|6.8|0
1738629900000|2025-02-04 00:45:00|8.59|6.79|8.7|6.9|8.7|6.9|8.59|6.79|0
1738630200000|2025-02-04 00:50:00|8.69|6.89|8.68|6.88|8.72|6.92|8.68|6.88|0
1738630500000|2025-02-04 00:55:00|8.69|6.89|8.66|6.86|8.69|6.89|8.64|6.84|0
1738630800000|2025-02-04 01:00:00|8.67|6.87|8.76|6.96|8.77|6.97|8.67|6.87|0
1738631100000|2025-02-04 01:05:00|8.75|6.95|8.83|7.03|8.83|7.03|8.75|6.95|0
1738631400000|2025-02-04 01:10:00|8.84|7.04|8.91|7.11|8.94|7.14|8.82|7.02|0
1738631700000|2025-02-04 01:15:00|8.9|7.1|8.65|6.85|8.9|7.1|8.61|6.81|0
1738632000000|2025-02-04 01:20:00|8.64|6.84|8.65|6.85|8.68|6.88|8.57|6.77|0
1738632300000|2025-02-04 01:25:00|8.66|6.86|8.63|6.83|8.67|6.87|8.62|6.82|0
1738632600000|2025-02-04 01:30:00|8.48|6.98|8.59|7.09|8.64|7.14|8.47|6.97|0
1738632900000|2025-02-04 01:35:00|8.58|7.08|8.57|7.07|8.6|7.1|8.55|7.05|0
1738633200000|2025-02-04 01:40:00|8.56|7.06|8.51|7.01|8.56|7.06|8.49|6.99|0
1738633500000|2025-02-04 01:45:00|8.54|7.04|8.5|7|8.56|7.06|8.49|6.99|0
1738633800000|2025-02-04 01:50:00|8.51|7.01|8.49|6.99|8.52|7.02|8.47|6.97|0
1738634100000|2025-02-04 01:55:00|8.5|7|8.47|6.97|8.52|7.02|8.45|6.95|0
1738634400000|2025-02-04 02:00:00|8.46|6.96|8.49|6.99|8.55|7.05|8.46|6.96|0
1738634700000|2025-02-04 02:05:00|8.48|6.98|8.45|6.95|8.5|7|8.45|6.95|0
1738635000000|2025-02-04 02:10:00|8.46|6.96|8.47|6.97|8.49|6.99|8.45|6.95|0
1738635300000|2025-02-04 02:15:00|8.49|6.99|8.51|7.01|8.53|7.03|8.48|6.98|0
1738635600000|2025-02-04 02:20:00|8.5|7|8.59|7.09|8.6|7.1|8.49|6.99|0
1738635900000|2025-02-04 02:25:00|8.58|7.08|8.52|7.02|8.59|7.09|8.51|7.01|0
1738636200000|2025-02-04 02:30:00|8.51|7.01|8.59|7.09|8.62|7.12|8.51|7.01|0
1738636500000|2025-02-04 02:35:00|8.58|7.08|8.63|7.13|8.64|7.14|8.57|7.07|0
1738636800000|2025-02-04 02:40:00|8.64|7.14|8.69|7.19|8.73|7.23|8.64|7.14|0
1738637100000|2025-02-04 02:45:00|8.7|7.2|8.71|7.21|8.71|7.21|8.66|7.16|0
1738637400000|2025-02-04 02:50:00|8.7|7.2|8.65|7.15|8.71|7.21|8.62|7.12|0
1738637700000|2025-02-04 02:55:00|8.66|7.16|8.7|7.2|8.71|7.21|8.65|7.15|0
1738638000000|2025-02-04 03:00:00|8.71|7.21|8.79|7.29|8.8|7.3|8.67|7.17|0
1738638300000|2025-02-04 03:05:00|8.8|7.3|8.78|7.28|8.81|7.31|8.76|7.26|0
1738638600000|2025-02-04 03:10:00|8.77|7.27|8.73|7.23|8.79|7.29|8.7|7.2|0
1738638900000|2025-02-04 03:15:00|8.74|7.24|8.76|7.26|8.79|7.29|8.73|7.23|0
1738639200000|2025-02-04 03:20:00|8.77|7.27|8.72|7.22|8.78|7.28|8.71|7.21|0
1738639500000|2025-02-04 03:25:00|8.73|7.23|8.72|7.22|8.74|7.24|8.69|7.19|0
1738639800000|2025-02-04 03:30:00|8.71|7.21|8.76|7.26|8.77|7.27|8.71|7.21|0
1738640100000|2025-02-04 03:35:00|8.75|7.25|8.81|7.31|8.84|7.34|8.72|7.22|0
1738640400000|2025-02-04 03:40:00|8.82|7.32|8.94|7.44|8.99|7.49|8.45|6.95|0
1738640700000|2025-02-04 03:45:00|8.95|7.45|8.92|7.42|8.97|7.47|8.91|7.41|0
1738641000000|2025-02-04 03:50:00|8.91|7.41|8.9|7.4|8.92|7.42|8.88|7.38|0
1738641300000|2025-02-04 03:55:00|8.89|7.39|8.86|7.36|8.9|7.4|8.84|7.34|0
1738641600000|2025-02-04 04:00:00|8.85|7.35|8.81|7.31|8.85|7.35|8.79|7.29|0
1738641900000|2025-02-04 04:05:00|8.8|7.3|8.79|7.29|8.83|7.33|8.77|7.27|0
1738642200000|2025-02-04 04:10:00|8.78|7.28|8.71|7.21|8.8|7.3|8.71|7.21|0
1738642500000|2025-02-04 04:15:00|8.72|7.22|8.75|7.25|8.75|7.25|8.69|7.19|0
1738642800000|2025-02-04 04:20:00|8.76|7.26|8.73|7.23|8.77|7.27|8.71|7.21|0
1738643100000|2025-02-04 04:25:00|8.72|7.22|8.68|7.18|8.73|7.23|8.68|7.18|0
1738643400000|2025-02-04 04:30:00|8.69|7.19|8.78|7.28|8.78|7.28|8.69|7.19|0
1738643700000|2025-02-04 04:35:00|8.77|7.27|8.81|7.31|8.81|7.31|8.77|7.27|0
1738644000000|2025-02-04 04:40:00|8.8|7.3|8.79|7.29|8.83|7.33|8.79|7.29|0
1738644300000|2025-02-04 04:45:00|8.78|7.28|8.87|7.37|8.87|7.37|8.75|7.25|0
1738644600000|2025-02-04 04:50:00|8.86|7.36|8.85|7.35|8.91|7.41|8.83|7.33|0
1738644900000|2025-02-04 04:55:00|8.86|7.36|8.87|7.37|8.87|7.37|8.83|7.33|0
1738645200000|2025-02-04 05:00:00|8.88|7.38|9.17|7.67|9.21|7.71|8.85|7.35|0
1738645500000|2025-02-04 05:05:00|9.19|7.69|10.88|7.58|11.18|8.68|8.95|7.45|0
1738645800000|2025-02-04 05:10:00|10.87|7.57|10.91|7.61|11.07|7.77|10.63|7.33|0
1738646100000|2025-02-04 05:15:00|10.94|7.64|10.74|7.88|10.94|8.03|10.59|7.6|0
1738646400000|2025-02-04 05:20:00|10.75|7.89|10.54|7.9|11.02|8.38|10.32|7.68|0
1738646700000|2025-02-04 05:25:00|10.43|7.79|10.16|7.52|10.53|7.89|10.13|7.49|0
1738647000000|2025-02-04 05:30:00|10.2|7.56|10.15|7.51|10.27|7.63|10.07|7.43|0
1738647300000|2025-02-04 05:35:00|10.16|7.52|9.88|7.24|10.62|7.98|9.88|7.24|0
1738647600000|2025-02-04 05:40:00|9.91|7.27|9.88|7.24|9.97|7.33|9.86|7.22|0
1738647900000|2025-02-04 05:45:00|9.89|7.25|9.88|7.24|9.93|7.29|9.85|7.21|0
1738648200000|2025-02-04 05:50:00|9.87|7.23|9.71|7.07|9.91|7.27|9.54|6.9|0
1738648500000|2025-02-04 05:55:00|9.69|7.05|9.87|7.23|9.89|7.25|9.69|7.05|0
1738648800000|2025-02-04 06:00:00|9.86|7.22|9.85|7.21|9.87|7.23|9.77|7.13|0
1738649100000|2025-02-04 06:05:00|9.84|7.2|9.85|7.21|9.89|7.25|9.78|7.14|0
1738649400000|2025-02-04 06:10:00|9.84|7.2|9.93|7.29|10.04|7.4|9.81|7.17|0
1738649700000|2025-02-04 06:15:00|9.92|7.28|9.94|7.3|10|7.36|9.87|7.23|0
1738650000000|2025-02-04 06:20:00|9.95|7.31|9.95|7.31|9.99|7.35|9.89|7.25|0
1738650300000|2025-02-04 06:25:00|9.93|7.29|10.1|7.46|10.16|7.52|9.87|7.23|0
1738650600000|2025-02-04 06:30:00|10.11|7.47|10.09|7.45|10.22|7.58|10.07|7.43|0
1738650900000|2025-02-04 06:35:00|10.1|7.46|10.15|7.51|10.29|7.65|10.07|7.43|0
1738651200000|2025-02-04 06:40:00|10.17|7.53|10.04|7.4|10.18|7.54|10|7.36|0
1738651500000|2025-02-04 06:45:00|10.06|7.42|9.96|7.32|10.11|7.47|9.92|7.28|0
1738651800000|2025-02-04 06:50:00|9.95|7.31|9.98|7.34|10|7.36|9.91|7.27|0
1738652100000|2025-02-04 06:55:00|9.97|7.33|9.76|7.12|9.98|7.34|9.75|7.11|0
1738652400000|2025-02-04 07:00:00|9.75|7.11|9.86|7.22|9.86|7.22|9.72|7.08|0
1738652700000|2025-02-04 07:05:00|9.85|7.21|9.77|7.13|9.86|7.22|9.73|7.09|0
1738653000000|2025-02-04 07:10:00|9.8|7.16|9.66|7.02|9.87|7.23|9.66|7.02|0
1738653300000|2025-02-04 07:15:00|9.67|7.03|9.71|7.07|9.74|7.1|9.62|6.98|0
1738653600000|2025-02-04 07:20:00|9.73|7.09|9.77|7.13|9.78|7.14|9.69|7.05|0
1738653900000|2025-02-04 07:25:00|9.76|7.12|9.76|7.12|9.81|7.17|9.74|7.1|0
1738654200000|2025-02-04 07:30:00|9.75|7.11|9.68|7.04|9.78|7.14|9.67|7.03|0
1738654500000|2025-02-04 07:35:00|9.69|7.05|9.74|7.1|9.79|7.15|9.67|7.03|0
1738654800000|2025-02-04 07:40:00|9.73|7.09|9.8|7.16|9.84|7.2|9.73|7.09|0
1738655100000|2025-02-04 07:45:00|9.81|7.17|9.71|7.07|9.82|7.18|9.68|7.04|0
1738655400000|2025-02-04 07:50:00|9.72|7.08|9.74|7.1|9.75|7.11|9.61|6.97|0
1738655700000|2025-02-04 07:55:00|9.73|7.09|9.8|7.16|9.85|7.21|9.71|7.07|0
1738656000000|2025-02-04 08:00:00|9.82|7.18|9.92|7.28|9.94|7.3|9.65|7.01|0
1738656300000|2025-02-04 08:05:00|9.93|7.29|9.97|7.33|9.99|7.35|9.89|7.25|0
1738656600000|2025-02-04 08:10:00|9.99|7.35|9.96|7.32|10.12|7.48|9.96|7.32|0
1738656900000|2025-02-04 08:15:00|9.98|7.34|9.97|7.33|10|7.36|9.91|7.27|0
1738657200000|2025-02-04 08:20:00|9.96|7.32|9.83|7.19|9.98|7.34|9.77|7.13|0
1738657500000|2025-02-04 08:25:00|9.84|7.2|10.08|7.44|10.09|7.45|9.84|7.2|0
1738657800000|2025-02-04 08:30:00|10.09|7.45|10.26|7.62|10.31|7.67|9.96|7.32|0
1738658100000|2025-02-04 08:35:00|10.27|7.63|10.24|7.6|10.37|7.73|10.23|7.59|0
1738658400000|2025-02-04 08:40:00|10.23|7.59|10.41|7.77|10.51|7.87|10.23|7.59|0
1738658700000|2025-02-04 08:45:00|10.42|7.78|10.53|7.89|10.55|7.91|10.37|7.73|0
1738659000000|2025-02-04 08:50:00|10.51|7.87|10.36|7.72|10.56|7.92|9.73|7.09|0
1738659300000|2025-02-04 08:55:00|10.35|7.71|10.21|7.57|10.35|7.71|10.17|7.53|0
1738659600000|2025-02-04 09:00:00|10.2|7.56|10|7.36|10.2|7.56|9.96|7.32|0
1738659900000|2025-02-04 09:05:00|10.01|7.37|9.99|7.35|10.1|7.46|9.97|7.33|0
1738660200000|2025-02-04 09:10:00|9.98|7.34|9.42|7.92|9.98|8.29|9.32|7.28|0
1738660500000|2025-02-04 09:15:00|9.44|7.94|9.44|7.94|9.53|8.03|9.42|7.92|0
1738660800000|2025-02-04 09:20:00|9.43|7.93|9.42|7.92|9.57|8.07|9.4|7.9|0
1738661100000|2025-02-04 09:25:00|9.41|7.91|9.41|7.91|9.5|8|9.4|7.9|0
1738661400000|2025-02-04 09:30:00|9.43|7.93|9.5|8|9.51|8.01|9.39|7.89|0
1738661700000|2025-02-04 09:35:00|9.51|8.01|9.53|8.03|9.56|8.06|9.45|7.95|0
1738662000000|2025-02-04 09:40:00|9.54|8.04|9.58|8.08|9.65|8.15|9.54|8.04|0
1738662300000|2025-02-04 09:45:00|9.56|8.06|9.53|8.03|9.56|8.06|9.44|7.94|0
1738662600000|2025-02-04 09:50:00|9.54|8.04|9.53|8.03|9.57|8.07|9.47|7.97|0
1738662900000|2025-02-04 09:55:00|9.52|8.02|9.53|8.03|9.56|8.06|9.49|7.99|0
1738663200000|2025-02-04 10:00:00|9.54|8.04|9.55|8.05|9.62|8.12|9.53|8.03|0
1738663500000|2025-02-04 10:05:00|9.54|8.04|9.55|8.05|9.56|8.06|9.45|7.95|0
1738663800000|2025-02-04 10:10:00|9.57|8.07|9.39|7.89|9.59|8.09|9.37|7.87|0
1738664100000|2025-02-04 10:15:00|9.38|7.88|9.39|7.89|9.41|7.91|9.32|7.82|0
1738664400000|2025-02-04 10:20:00|9.37|7.87|9.2|7.7|9.37|7.87|9.13|7.63|0
1738664700000|2025-02-04 10:25:00|9.21|7.71|9.21|7.71|9.24|7.74|9.16|7.66|0
1738665000000|2025-02-04 10:30:00|9.2|7.7|9.27|7.77|9.33|7.83|9.18|7.68|0
1738665300000|2025-02-04 10:35:00|9.25|7.75|9.25|7.75|9.28|7.78|9.16|7.66|0
1738665600000|2025-02-04 10:40:00|9.24|7.74|9.2|7.7|9.34|7.84|9.2|7.7|0
1738665900000|2025-02-04 10:45:00|9.21|7.71|9.17|7.67|9.23|7.73|9.14|7.64|0
1738666200000|2025-02-04 10:50:00|9.18|7.68|9.23|7.73|9.25|7.75|9.18|7.68|0
1738666500000|2025-02-04 10:55:00|9.24|7.74|9.21|7.71|9.24|7.74|9.17|7.67|0
1738666800000|2025-02-04 11:00:00|9.22|7.72|9.18|7.68|9.22|7.72|9.12|7.62|0
1738667100000|2025-02-04 11:05:00|9.19|7.69|8.97|7.47|9.21|7.71|8.96|7.46|0
1738667400000|2025-02-04 11:10:00|8.96|7.46|9.15|7.65|9.17|7.67|8.96|7.46|0
1738667700000|2025-02-04 11:15:00|9.14|7.64|9.2|7.7|9.22|7.72|9.1|7.6|0
1738668000000|2025-02-04 11:20:00|9.19|7.69|9.13|7.63|9.3|7.8|9.13|7.63|0
1738668300000|2025-02-04 11:25:00|9.14|7.64|9.04|7.54|9.15|7.65|9.02|7.52|0
1738668600000|2025-02-04 11:30:00|9.06|7.56|9.05|7.55|9.08|7.58|9.04|7.54|0
1738668900000|2025-02-04 11:35:00|9.04|7.54|9.11|7.61|9.14|7.64|9.04|7.54|0
1738669200000|2025-02-04 11:40:00|9.12|7.62|9.07|7.57|9.13|7.63|9.04|7.54|0
1738669500000|2025-02-04 11:45:00|9.08|7.58|9.04|7.54|9.12|7.62|9.01|7.51|0
1738669800000|2025-02-04 11:50:00|9.06|7.56|9.12|7.62|9.12|7.62|9.05|7.55|0
1738670100000|2025-02-04 11:55:00|9.11|7.61|9.14|7.64|9.19|7.69|9.1|7.6|0
1738670400000|2025-02-04 12:00:00|9.06|7.56|8.99|7.49|9.09|7.59|8.98|7.48|0
1738670700000|2025-02-04 12:05:00|9|7.5|8.95|7.45|9.03|7.53|8.94|7.44|0
1738671000000|2025-02-04 12:10:00|8.94|7.44|8.94|7.44|8.94|7.44|8.85|7.35|0
1738671300000|2025-02-04 12:15:00|8.93|7.43|8.88|7.38|8.95|7.45|8.85|7.35|0
1738671600000|2025-02-04 12:20:00|8.89|7.39|8.92|7.42|8.95|7.45|8.85|7.35|0
1738671900000|2025-02-04 12:25:00|8.91|7.41|8.81|7.31|8.96|7.46|8.79|7.29|0
1738672200000|2025-02-04 12:30:00|8.8|7.3|8.79|7.29|8.84|7.34|8.75|7.25|0
1738672500000|2025-02-04 12:35:00|8.76|7.26|8.68|7.18|8.78|7.28|8.64|7.14|0
1738672800000|2025-02-04 12:40:00|8.69|7.19|8.69|7.19|8.75|7.25|8.55|7.05|0
1738673100000|2025-02-04 12:45:00|8.7|7.2|8.79|7.29|8.83|7.33|8.7|7.2|0
1738673400000|2025-02-04 12:50:00|8.76|7.26|8.67|7.17|8.79|7.29|8.66|7.16|0
1738673700000|2025-02-04 12:55:00|8.68|7.18|8.66|7.16|8.72|7.22|8.56|7.06|0
1738674000000|2025-02-04 13:00:00|8.67|7.17|8.71|7.21|8.83|7.33|8.67|7.17|0
1738674300000|2025-02-04 13:05:00|8.7|7.2|8.2|6.7|8.75|7.25|8.19|6.69|0
1738674600000|2025-02-04 13:10:00|8.21|6.71|8.32|6.82|8.62|7.12|8.16|6.66|0
1738674900000|2025-02-04 13:15:00|8.31|6.81|8.3|6.8|8.35|6.85|8.27|6.77|0
1738675200000|2025-02-04 13:20:00|8.29|6.79|8.25|6.75|8.32|6.82|8.22|6.72|0
1738675500000|2025-02-04 13:25:00|8.24|6.74|8.31|6.81|8.35|6.85|8.22|6.72|0
1738675800000|2025-02-04 13:30:00|8.32|6.82|8.33|6.83|8.37|6.87|8.3|6.8|0
1738676100000|2025-02-04 13:35:00|8.32|6.82|8.36|6.86|8.37|6.87|8.31|6.81|0
1738676400000|2025-02-04 13:40:00|8.35|6.85|8.45|6.95|8.5|7|8.35|6.85|0
1738676700000|2025-02-04 13:45:00|8.44|6.94|8.48|6.98|8.51|7.01|8.41|6.91|0
1738677000000|2025-02-04 13:50:00|8.49|6.99|8.48|6.98|8.51|7.01|8.43|6.93|0
1738677300000|2025-02-04 13:55:00|8.47|6.97|8.48|6.98|8.57|7.07|8.46|6.96|0
1738677600000|2025-02-04 14:00:00|8.49|6.99|8.4|6.9|8.53|7.03|8.39|6.89|0
1738677900000|2025-02-04 14:05:00|8.41|6.91|8.35|6.85|8.42|6.92|8.35|6.85|0
1738678200000|2025-02-04 14:10:00|8.33|6.83|8.44|6.94|8.44|6.94|8.32|6.82|0
1738678500000|2025-02-04 14:15:00|8.43|6.93|8.49|6.99|8.5|7|8.43|6.93|0
1738678800000|2025-02-04 14:20:00|8.5|7|8.48|6.98|8.54|7.04|8.47|6.97|0
1738679100000|2025-02-04 14:25:00|8.47|6.97|8.4|6.9|8.51|7.01|8.39|6.89|0
1738679400000|2025-02-04 14:30:00|8.43|6.93|8.23|6.73|8.58|7.08|8.18|6.68|0
1738679700000|2025-02-04 14:35:00|8.24|6.74|8.15|6.65|8.27|6.77|8.07|6.57|0
1738680000000|2025-02-04 14:40:00|8.14|6.64|8.15|6.65|8.28|6.78|8.08|6.58|0
1738680300000|2025-02-04 14:45:00|8.16|6.66|8.28|6.78|8.37|6.87|8.11|6.61|0
1738680600000|2025-02-04 14:50:00|8.26|6.76|8.06|6.56|8.34|6.84|8.06|6.56|0
1738680900000|2025-02-04 14:55:00|8.08|6.58|8.04|6.54|8.32|6.82|7.99|6.49|0
1738681200000|2025-02-04 15:00:00|8.01|6.51|7.92|6.42|8.01|6.51|7.79|6.29|0
1738681500000|2025-02-04 15:05:00|7.93|6.43|7.58|6.08|7.93|6.43|7.54|6.04|0
1738681800000|2025-02-04 15:10:00|7.56|6.06|8|6.5|8.02|6.52|7.49|5.99|0
1738682100000|2025-02-04 15:15:00|7.99|6.49|7.81|6.31|8.01|6.51|7.8|6.3|0
1738682400000|2025-02-04 15:20:00|7.82|6.32|7.93|6.43|7.98|6.48|7.82|6.32|0
1738682700000|2025-02-04 15:25:00|7.92|6.42|7.96|6.46|7.97|6.47|7.85|6.35|0
1738683000000|2025-02-04 15:30:00|7.97|6.47|7.89|6.39|8.08|6.58|7.84|6.34|0
1738683300000|2025-02-04 15:35:00|7.92|6.42|7.82|6.32|7.99|6.49|7.79|6.29|0
1738683600000|2025-02-04 15:40:00|7.83|6.33|7.83|6.33|7.85|6.35|7.76|6.26|0
1738683900000|2025-02-04 15:45:00|7.82|6.32|7.85|6.35|7.97|6.47|7.81|6.31|0
1738684200000|2025-02-04 15:50:00|7.89|6.39|7.72|6.22|7.95|6.45|7.71|6.21|0
1738684500000|2025-02-04 15:55:00|7.74|6.24|7.44|5.94|7.78|6.28|7.42|5.92|0
1738684800000|2025-02-04 16:00:00|7.41|5.91|7.22|5.72|7.42|5.92|7.2|5.7|0
1738685100000|2025-02-04 16:05:00|7.2|5.7|7.18|5.68|7.24|5.74|7.15|5.65|0
1738685400000|2025-02-04 16:10:00|7.17|5.67|7.17|5.67|7.2|5.7|7.15|5.65|0
1738685700000|2025-02-04 16:15:00|7.15|5.65|7.15|5.65|7.17|5.67|7.11|5.61|0
1738686000000|2025-02-04 16:20:00|7.16|5.66|7.39|5.89|7.39|5.89|7.1|5.6|0
1738686300000|2025-02-04 16:25:00|7.25|5.75|6.97|5.47|7.25|5.75|6.97|5.47|0
1738686600000|2025-02-04 16:30:00|6.95|5.45|7.04|5.54|7.06|5.56|6.94|5.44|0
1738686900000|2025-02-04 16:35:00|7.03|5.53|6.97|5.47|7.04|5.54|6.97|5.47|0
1738687200000|2025-02-04 16:40:00|6.96|5.46|7.08|5.58|7.13|5.63|6.95|5.45|0
1738687500000|2025-02-04 16:45:00|7.09|5.59|7.21|5.71|7.22|5.72|7.07|5.57|0
1738687800000|2025-02-04 16:50:00|7.2|5.7|7.14|5.64|7.28|5.78|7.13|5.63|0
1738688100000|2025-02-04 16:55:00|7.15|5.65|7.12|5.62|7.23|5.73|7.11|5.61|0
1738688400000|2025-02-04 17:00:00|7.11|5.61|7.08|5.58|7.15|5.65|7.06|5.56|0
1738688700000|2025-02-04 17:05:00|7.07|5.57|7.14|5.64|7.14|5.64|7.06|5.56|0
1738689000000|2025-02-04 17:10:00|7.13|5.63|7.08|5.58|7.15|5.65|7.04|5.54|0
1738689300000|2025-02-04 17:15:00|7.09|5.59|7.34|5.84|7.39|5.89|7.05|5.55|0
1738689600000|2025-02-04 17:20:00|7.33|5.83|7.32|5.82|7.46|5.96|7.27|5.77|0
1738689900000|2025-02-04 17:25:00|7.33|5.83|7.55|6.05|7.58|6.08|7.32|5.82|0
1738690200000|2025-02-04 17:30:00|7.53|6.03|7.14|5.64|7.65|6.15|7.12|5.62|0
1738690500000|2025-02-04 17:35:00|7.13|5.63|7.3|5.8|7.33|5.83|6.98|5.48|0
1738690800000|2025-02-04 17:40:00|7.31|5.81|7.22|5.72|7.34|5.84|7.2|5.7|0
1738691100000|2025-02-04 17:45:00|7.23|5.73|7.26|5.76|7.29|5.79|7.2|5.7|0
1738691400000|2025-02-04 17:50:00|7.25|5.75|7.2|5.7|7.25|5.75|7.16|5.66|0
1738691700000|2025-02-04 17:55:00|7.21|5.71|7.06|5.56|7.22|5.72|7.06|5.56|0
1738692000000|2025-02-04 18:00:00|7.08|5.58|7.21|5.71|7.21|5.71|7.06|5.56|0
1738692300000|2025-02-04 18:05:00|7.25|5.75|7.22|5.72|7.3|5.8|7.2|5.7|0
1738692600000|2025-02-04 18:10:00|7.21|5.71|7.05|5.55|7.35|5.85|7.01|5.51|0
1738692900000|2025-02-04 18:15:00|7.03|5.53|7|5.5|7.03|5.53|6.99|5.49|0
1738693200000|2025-02-04 18:20:00|7.01|5.51|6.93|5.43|7.05|5.55|6.93|5.43|0
1738693500000|2025-02-04 18:25:00|6.91|5.41|6.92|5.42|6.96|5.46|6.9|5.4|0
1738693800000|2025-02-04 18:30:00|6.94|5.44|6.91|5.41|6.94|5.44|6.9|5.4|0
1738694100000|2025-02-04 18:35:00|6.9|5.4|6.99|5.49|7|5.5|6.9|5.4|0
1738694400000|2025-02-04 18:40:00|6.98|5.48|6.97|5.47|6.99|5.49|6.95|5.45|0
1738694700000|2025-02-04 18:45:00|6.96|5.46|6.94|5.44|6.97|5.47|6.94|5.44|0
1738695000000|2025-02-04 18:50:00|6.93|5.43|6.96|5.46|6.99|5.49|6.9|5.4|0
1738695300000|2025-02-04 18:55:00|6.95|5.45|7.03|5.53|7.03|5.53|6.92|5.42|0
1738695600000|2025-02-04 19:00:00|7.04|5.54|6.9|5.4|7.06|5.56|6.89|5.39|0
1738695900000|2025-02-04 19:05:00|6.91|5.41|6.82|5.32|6.91|5.41|6.81|5.31|0
1738696200000|2025-02-04 19:10:00|6.81|5.31|6.77|5.27|6.81|5.31|6.75|5.25|0
1738696500000|2025-02-04 19:15:00|6.76|5.26|6.73|5.23|6.78|5.28|6.73|5.23|0
1738696800000|2025-02-04 19:20:00|6.71|5.21|6.72|5.22|6.76|5.26|6.66|5.16|0
1738697100000|2025-02-04 19:25:00|6.73|5.23|6.72|5.22|6.76|5.26|6.71|5.21|0
1738697400000|2025-02-04 19:30:00|6.71|5.21|6.67|5.17|6.71|5.21|6.65|5.15|0
1738697700000|2025-02-04 19:35:00|6.66|5.16|6.68|5.18|6.69|5.19|6.61|5.11|0
1738698000000|2025-02-04 19:40:00|6.67|5.17|6.68|5.18|6.73|5.23|6.65|5.15|0
1738698300000|2025-02-04 19:45:00|6.67|5.17|6.73|5.23|6.75|5.25|6.66|5.16|0
1738698600000|2025-02-04 19:50:00|6.72|5.22|6.71|5.21|6.77|5.27|6.7|5.2|0
1738698900000|2025-02-04 19:55:00|6.7|5.2|6.82|5.32|6.96|5.46|6.69|5.19|0
1738699200000|2025-02-04 20:00:00|6.8|5.3|6.82|5.32|6.88|5.38|6.79|5.29|0
1738699500000|2025-02-04 20:05:00|6.83|5.33|6.78|5.28|6.83|5.33|6.75|5.25|0
1738699800000|2025-02-04 20:10:00|6.77|5.27|6.72|5.22|6.78|5.28|6.7|5.2|0
1738700100000|2025-02-04 20:15:00|6.73|5.23|6.76|5.26|6.8|5.3|6.71|5.21|0
1738700400000|2025-02-04 20:20:00|6.77|5.27|6.85|5.35|6.87|5.37|6.76|5.26|0
1738700700000|2025-02-04 20:25:00|6.86|5.36|6.91|5.41|6.92|5.42|6.83|5.33|0
1738701000000|2025-02-04 20:30:00|6.93|5.43|6.85|5.35|6.93|5.43|6.82|5.32|0
1738701300000|2025-02-04 20:35:00|6.84|5.34|6.72|5.22|6.86|5.36|6.71|5.21|0
1738701600000|2025-02-04 20:40:00|6.71|5.21|6.7|5.2|7.05|5.55|6.67|5.17|0
1738701900000|2025-02-04 20:45:00|6.71|5.21|6.72|5.22|6.76|5.26|6.69|5.19|0
1738702200000|2025-02-04 20:50:00|6.73|5.23|6.62|5.12|6.75|5.25|6.6|5.1|0
1738702500000|2025-02-04 20:55:00|6.64|5.14|6.66|5.16|6.68|5.18|6.54|5.04|0
1738702800000|2025-02-04 21:00:00|6.65|5.15|6.95|5.45|7|5.5|6.57|5.07|0
1738703100000|2025-02-04 21:05:00|6.93|5.43|6.85|5.35|6.93|5.43|6.8|5.3|0
1738703400000|2025-02-04 21:10:00|6.83|5.33|6.96|5.46|6.96|5.46|6.83|5.33|0
1738703700000|2025-02-04 21:15:00|7.11|5.31|7.23|5.43|7.23|5.43|6.9|5.1|0
1738704000000|2025-02-04 21:20:00|7.25|5.45|7.29|5.49|7.38|5.58|7.25|5.45|0
1738704300000|2025-02-04 21:25:00|7.28|5.48|7.31|5.51|7.32|5.52|7.24|5.44|0
1738704600000|2025-02-04 21:30:00|7.32|5.52|7.33|5.53|7.34|5.54|7.26|5.46|0
1738704900000|2025-02-04 21:35:00|7.34|5.54|7.38|5.58|7.42|5.62|7.32|5.52|0
1738705200000|2025-02-04 21:40:00|7.39|5.59|7.38|5.58|7.47|5.67|7.37|5.57|0
1738705500000|2025-02-04 21:45:00|7.39|5.59|7.31|5.51|7.39|5.59|7.3|5.5|0
1738705800000|2025-02-04 21:50:00|7.3|5.5|7.39|5.59|7.39|5.59|7.3|5.5|0
1738706100000|2025-02-04 21:55:00|7.37|5.57|7.37|5.57|7.39|5.59|7.36|5.56|0
1738706400000|2025-02-04 22:00:00|7.38|5.58|7.4|5.6|7.41|5.61|7.37|5.57|0
1738706700000|2025-02-04 22:05:00|7.41|5.61|7.4|5.6|7.41|5.61|7.38|5.58|0
1738707000000|2025-02-04 22:10:00|7.41|5.61|7.4|5.6|7.41|5.61|7.39|5.59|0
1738707300000|2025-02-04 22:15:00|7.39|5.59|7.38|5.58|7.4|5.6|7.38|5.58|0
1738707600000|2025-02-04 22:20:00|7.39|5.59|7.38|5.58|7.4|5.6|7.38|5.58|0
1738707900000|2025-02-04 22:25:00|7.37|5.57|7.37|5.57|7.39|5.59|7.37|5.57|0
1738708200000|2025-02-04 22:30:00|7.35|5.55|7.37|5.57|7.37|5.57|7.35|5.55|0
1738708500000|2025-02-04 22:35:00|7.38|5.58|7.4|5.6|7.42|5.62|7.37|5.57|0
1738708800000|2025-02-04 22:40:00|7.39|5.59|7.4|5.6|7.41|5.61|7.39|5.59|0
1738709100000|2025-02-04 22:45:00|7.39|5.59|7.39|5.59|7.4|5.6|7.38|5.58|0
1738709400000|2025-02-04 22:50:00|7.4|5.6|7.4|5.6|7.4|5.6|7.39|5.59|0
1738709700000|2025-02-04 22:55:00|7.41|5.61|7.43|5.63|7.44|5.64|7.41|5.61|0
1738710000000|2025-02-04 23:00:00|7.45|5.65|7.35|5.55|7.53|5.73|7.31|5.51|0
1738710300000|2025-02-04 23:05:00|7.36|5.56|7.44|5.64|7.44|5.64|7.35|5.55|0
1738710600000|2025-02-04 23:10:00|7.43|5.63|7.34|5.54|7.47|5.67|7.34|5.54|0
1738710900000|2025-02-04 23:15:00|7.35|5.55|7.38|5.58|7.38|5.58|7.3|5.5|0
1738711200000|2025-02-04 23:20:00|7.37|5.57|7.37|5.57|7.37|5.57|7.32|5.52|0
1738711500000|2025-02-04 23:25:00|7.38|5.58|7.35|5.55|7.39|5.59|7.33|5.53|0
1738711800000|2025-02-04 23:30:00|7.33|5.53|7.34|5.54|7.35|5.55|7.31|5.51|0
1738712100000|2025-02-04 23:35:00|7.35|5.55|7.38|5.58|7.4|5.6|7.35|5.55|0
1738712400000|2025-02-04 23:40:00|7.37|5.57|7.33|5.53|7.37|5.57|7.32|5.52|0
1738712700000|2025-02-04 23:45:00|7.34|5.54|7.37|5.57|7.38|5.58|7.33|5.53|0
1738713000000|2025-02-04 23:50:00|7.36|5.56|7.41|5.61|7.41|5.61|7.35|5.55|0
1738713300000|2025-02-04 23:55:00|7.4|5.6|7.44|5.64|7.44|5.64|7.39|5.59|0
1738713600000|2025-02-05 00:00:00|7.41|5.61|7.47|5.67|7.5|5.7|7.4|5.6|0
1738713900000|2025-02-05 00:05:00|7.46|5.66|7.4|5.6|7.48|5.68|7.38|5.58|0
1738714200000|2025-02-05 00:10:00|7.39|5.59|7.31|5.51|7.41|5.61|7.29|5.49|0
1738714500000|2025-02-05 00:15:00|7.32|5.52|7.33|5.53|7.34|5.54|7.31|5.51|0
1738714800000|2025-02-05 00:20:00|7.32|5.52|7.32|5.52|7.33|5.53|7.3|5.5|0
1738715100000|2025-02-05 00:25:00|7.31|5.51|7.29|5.49|7.32|5.52|7.29|5.49|0
1738715400000|2025-02-05 00:30:00|7.28|5.48|7.2|5.4|7.28|5.48|7.2|5.4|0
1738715700000|2025-02-05 00:35:00|7.21|5.41|7.17|5.37|7.21|5.41|7.16|5.36|0
1738716000000|2025-02-05 00:40:00|7.18|5.38|7.2|5.4|7.21|5.41|7.14|5.34|0
1738716300000|2025-02-05 00:45:00|7.21|5.41|7.26|5.46|7.26|5.46|7.17|5.37|0
1738716600000|2025-02-05 00:50:00|7.25|5.45|7.21|5.41|7.25|5.45|7.21|5.41|0
1738716900000|2025-02-05 00:55:00|7.22|5.42|7.22|5.42|7.24|5.44|7.2|5.4|0
1738717200000|2025-02-05 01:00:00|7.23|5.43|7.22|5.42|7.23|5.43|7.2|5.4|0
1738717500000|2025-02-05 01:05:00|7.21|5.41|7.23|5.43|7.25|5.45|7.19|5.39|0
1738717800000|2025-02-05 01:10:00|7.22|5.42|7.21|5.41|7.23|5.43|7.2|5.4|0
1738718100000|2025-02-05 01:15:00|7.2|5.4|7.09|5.29|7.2|5.4|7.07|5.27|0
1738718400000|2025-02-05 01:20:00|7.08|5.28|7.12|5.32|7.12|5.32|7.06|5.26|0
1738718700000|2025-02-05 01:25:00|7.11|5.31|7.11|5.31|7.13|5.33|7.08|5.28|0
1738719000000|2025-02-05 01:30:00|6.96|5.46|7.1|5.6|7.14|5.64|6.96|5.46|0
1738719300000|2025-02-05 01:35:00|7.11|5.61|7.12|5.62|7.15|5.65|7.09|5.59|0
1738719600000|2025-02-05 01:40:00|7.13|5.63|7.11|5.61|7.13|5.63|7.09|5.59|0
1738719900000|2025-02-05 01:45:00|7.1|5.6|7.25|5.75|7.26|5.76|7.01|5.51|0
1738720200000|2025-02-05 01:50:00|7.26|5.76|7.25|5.75|7.29|5.79|7.24|5.74|0
1738720500000|2025-02-05 01:55:00|7.24|5.74|7.31|5.81|7.32|5.82|7.24|5.74|0
1738720800000|2025-02-05 02:00:00|7.32|5.82|7.32|5.82|7.35|5.85|7.29|5.79|0
1738721100000|2025-02-05 02:05:00|7.31|5.81|7.29|5.79|7.33|5.83|7.29|5.79|0
1738721400000|2025-02-05 02:10:00|7.3|5.8|7.27|5.77|7.33|5.83|7.26|5.76|0
1738721700000|2025-02-05 02:15:00|7.28|5.78|7.3|5.8|7.31|5.81|7.28|5.78|0
1738722000000|2025-02-05 02:20:00|7.29|5.79|7.34|5.84|7.34|5.84|7.28|5.78|0
1738722300000|2025-02-05 02:25:00|7.35|5.85|7.32|5.82|7.37|5.87|7.32|5.82|0
1738722600000|2025-02-05 02:30:00|7.33|5.83|7.29|5.79|7.34|5.84|7.28|5.78|0
1738722900000|2025-02-05 02:35:00|7.28|5.78|7.28|5.78|7.31|5.81|7.28|5.78|0
1738723200000|2025-02-05 02:40:00|7.29|5.79|7.27|5.77|7.3|5.8|7.26|5.76|0
1738723500000|2025-02-05 02:45:00|7.26|5.76|7.25|5.75|7.26|5.76|7.24|5.74|0
1738723800000|2025-02-05 02:50:00|7.26|5.76|7.28|5.78|7.29|5.79|7.26|5.76|0
1738724100000|2025-02-05 02:55:00|7.29|5.79|7.37|5.87|7.39|5.89|7.27|5.77|0
1738724400000|2025-02-05 03:00:00|7.36|5.86|7.34|5.84|7.36|5.86|7.31|5.81|0
1738724700000|2025-02-05 03:05:00|7.35|5.85|7.33|5.83|7.39|5.89|7.33|5.83|0
1738725000000|2025-02-05 03:10:00|7.32|5.82|7.43|5.93|7.43|5.93|7.21|5.71|0
1738725300000|2025-02-05 03:15:00|7.42|5.92|7.42|5.92|7.44|5.94|7.41|5.91|0
1738725600000|2025-02-05 03:20:00|7.43|5.93|7.48|5.98|7.51|6.01|7.42|5.92|0
1738725900000|2025-02-05 03:25:00|7.49|5.99|7.48|5.98|7.5|6|7.48|5.98|0
1738726200000|2025-02-05 03:30:00|7.47|5.97|7.46|5.96|7.47|5.97|7.45|5.95|0
1738726500000|2025-02-05 03:35:00|7.45|5.95|7.42|5.92|7.47|5.97|7.42|5.92|0
1738726800000|2025-02-05 03:40:00|7.43|5.93|7.42|5.92|7.44|5.94|7.41|5.91|0
1738727100000|2025-02-05 03:45:00|7.41|5.91|7.46|5.96|7.47|5.97|7.41|5.91|0
1738727400000|2025-02-05 03:50:00|7.48|5.98|7.47|5.97|7.48|5.98|7.46|5.96|0
1738727700000|2025-02-05 03:55:00|7.46|5.96|7.52|6.02|7.54|6.04|7.46|5.96|0
1738728000000|2025-02-05 04:00:00|7.51|6.01|7.56|6.06|7.58|6.08|7.51|6.01|0
1738728300000|2025-02-05 04:05:00|7.55|6.05|7.51|6.01|7.55|6.05|7.51|6.01|0
1738728600000|2025-02-05 04:10:00|7.52|6.02|7.52|6.02|7.53|6.03|7.5|6|0
1738728900000|2025-02-05 04:15:00|7.51|6.01|7.55|6.05|7.56|6.06|7.51|6.01|0
1738729200000|2025-02-05 04:20:00|7.54|6.04|7.54|6.04|7.55|6.05|7.52|6.02|0
1738729500000|2025-02-05 04:25:00|7.53|6.03|7.53|6.03|7.57|6.07|7.51|6.01|0
1738729800000|2025-02-05 04:30:00|7.54|6.04|7.48|5.98|7.55|6.05|7.48|5.98|0
1738730100000|2025-02-05 04:35:00|7.49|5.99|7.49|5.99|7.5|6|7.47|5.97|0
1738730400000|2025-02-05 04:40:00|7.5|6|7.47|5.97|7.5|6|7.47|5.97|0
1738730700000|2025-02-05 04:45:00|7.49|5.99|7.47|5.97|7.49|5.99|7.46|5.96|0
1738731000000|2025-02-05 04:50:00|7.46|5.96|7.51|6.01|7.51|6.01|7.46|5.96|0
1738731300000|2025-02-05 04:55:00|7.49|5.99|7.46|5.96|7.49|5.99|7.46|5.96|0
1738731600000|2025-02-05 05:00:00|7.44|5.94|7.44|5.94|7.46|5.96|7.43|5.93|0
1738731900000|2025-02-05 05:05:00|7.45|5.95|7.44|5.94|7.48|5.98|7.44|5.94|0
1738732200000|2025-02-05 05:10:00|7.45|5.95|7.44|5.94|7.46|5.96|7.43|5.93|0
1738732500000|2025-02-05 05:15:00|7.45|5.95|7.45|5.95|7.45|5.95|7.42|5.92|0
1738732800000|2025-02-05 05:20:00|7.46|5.96|7.45|5.95|7.47|5.97|7.45|5.95|0
1738733100000|2025-02-05 05:25:00|7.46|5.96|7.49|5.99|7.5|6|7.46|5.96|0
1738733400000|2025-02-05 05:30:00|7.48|5.98|7.5|6|7.53|6.03|7.47|5.97|0
1738733700000|2025-02-05 05:35:00|7.51|6.01|7.53|6.03|7.55|6.05|7.5|6|0
1738734000000|2025-02-05 05:40:00|7.52|6.02|7.53|6.03|7.53|6.03|7.49|5.99|0
1738734300000|2025-02-05 05:45:00|7.52|6.02|7.53|6.03|7.54|6.04|7.51|6.01|0
1738734600000|2025-02-05 05:50:00|7.54|6.04|7.56|6.06|7.57|6.07|7.54|6.04|0
1738734900000|2025-02-05 05:55:00|7.55|6.05|7.56|6.06|7.58|6.08|7.55|6.05|0
1738735200000|2025-02-05 06:00:00|7.55|6.05|7.6|6.1|7.6|6.1|7.55|6.05|0
1738735500000|2025-02-05 06:05:00|7.59|6.09|7.58|6.08|7.6|6.1|7.57|6.07|0
1738735800000|2025-02-05 06:10:00|7.57|6.07|7.58|6.08|7.59|6.09|7.56|6.06|0
1738736100000|2025-02-05 06:15:00|7.57|6.07|7.52|6.02|7.59|6.09|7.52|6.02|0
1738736400000|2025-02-05 06:20:00|7.51|6.01|7.48|5.98|7.52|6.02|7.48|5.98|0
1738736700000|2025-02-05 06:25:00|7.47|5.97|7.5|6|7.52|6.02|7.45|5.95|0
1738737000000|2025-02-05 06:30:00|7.49|5.99|7.48|5.98|7.5|6|7.46|5.96|0
1738737300000|2025-02-05 06:35:00|7.47|5.97|7.59|6.09|7.6|6.1|7.47|5.97|0
1738737600000|2025-02-05 06:40:00|7.6|6.1|7.61|6.11|7.65|6.15|7.56|6.06|0
1738737900000|2025-02-05 06:45:00|7.6|6.1|7.6|6.1|7.62|6.12|7.57|6.07|0
1738738200000|2025-02-05 06:50:00|7.61|6.11|7.58|6.08|7.62|6.12|7.58|6.08|0
1738738500000|2025-02-05 06:55:00|7.59|6.09|7.59|6.09|7.61|6.11|7.58|6.08|0
1738738800000|2025-02-05 07:00:00|7.6|6.1|7.68|6.18|7.71|6.21|7.42|5.92|0
1738739100000|2025-02-05 07:05:00|7.69|6.19|7.68|6.18|7.71|6.21|7.66|6.16|0
1738739400000|2025-02-05 07:10:00|7.66|6.16|7.65|6.15|7.68|6.18|7.63|6.13|0
1738739700000|2025-02-05 07:15:00|7.66|6.16|7.63|6.13|7.68|6.18|7.62|6.12|0
1738740000000|2025-02-05 07:20:00|7.64|6.14|7.61|6.11|7.64|6.14|7.58|6.08|0
1738740300000|2025-02-05 07:25:00|7.6|6.1|7.63|6.13|7.65|6.15|7.57|6.07|0
1738740600000|2025-02-05 07:30:00|7.62|6.12|7.71|6.21|7.71|6.21|7.62|6.12|0
1738740900000|2025-02-05 07:35:00|7.7|6.2|7.72|6.22|7.77|6.27|7.69|6.19|0
1738741200000|2025-02-05 07:40:00|7.71|6.21|7.66|6.16|7.71|6.21|7.64|6.14|0
1738741500000|2025-02-05 07:45:00|7.67|6.17|7.62|6.12|7.68|6.18|7.61|6.11|0
1738741800000|2025-02-05 07:50:00|7.61|6.11|7.62|6.12|7.65|6.15|7.61|6.11|0
1738742100000|2025-02-05 07:55:00|7.63|6.13|7.6|6.1|7.63|6.13|7.6|6.1|0
1738742400000|2025-02-05 08:00:00|7.62|6.12|7.37|5.87|7.62|6.12|7.35|5.85|0
1738742700000|2025-02-05 08:05:00|7.36|5.86|7.42|5.92|7.42|5.92|7.36|5.86|0
1738743000000|2025-02-05 08:10:00|7.43|5.93|7.42|5.92|7.46|5.96|7.38|5.88|0
1738743300000|2025-02-05 08:15:00|7.44|5.94|7.41|5.91|7.44|5.94|7.39|5.89|0
1738743600000|2025-02-05 08:20:00|7.42|5.92|7.28|5.78|7.42|5.92|7.28|5.78|0
1738743900000|2025-02-05 08:25:00|7.27|5.77|7.24|5.74|7.3|5.8|7.24|5.74|0
1738744200000|2025-02-05 08:30:00|7.23|5.73|7.24|5.74|7.27|5.77|7.21|5.71|0
1738744500000|2025-02-05 08:35:00|7.25|5.75|7.43|5.93|7.48|5.98|7.23|5.73|0
1738744800000|2025-02-05 08:40:00|7.44|5.94|7.6|6.1|7.62|6.12|7.39|5.89|0
1738745100000|2025-02-05 08:45:00|7.59|6.09|7.46|5.96|7.59|6.09|7.44|5.94|0
1738745400000|2025-02-05 08:50:00|7.45|5.95|7.49|5.99|7.5|6|7.42|5.92|0
1738745700000|2025-02-05 08:55:00|7.48|5.98|7.5|6|7.52|6.02|7.47|5.97|0
1738746000000|2025-02-05 09:00:00|7.49|5.99|7.4|5.9|7.56|6.06|7.39|5.89|0
1738746300000|2025-02-05 09:05:00|7.41|5.91|7.4|5.9|7.43|5.93|7.34|5.84|0
1738746600000|2025-02-05 09:10:00|7.41|5.91|7.32|5.82|7.44|5.94|7.29|5.79|0
1738746900000|2025-02-05 09:15:00|7.33|5.83|7.44|5.94|7.45|5.95|7.32|5.82|0
1738747200000|2025-02-05 09:20:00|7.43|5.93|7.54|6.04|7.54|6.04|7.4|5.9|0
1738747500000|2025-02-05 09:25:00|7.56|6.06|7.53|6.03|7.59|6.09|7.48|5.98|0
1738747800000|2025-02-05 09:30:00|7.54|6.04|7.56|6.06|7.58|6.08|7.51|6.01|0
1738748100000|2025-02-05 09:35:00|7.54|6.04|7.58|6.08|7.58|6.08|7.51|6.01|0
1738748400000|2025-02-05 09:40:00|7.59|6.09|7.67|6.17|7.72|6.22|7.55|6.05|0
1738748700000|2025-02-05 09:45:00|7.68|6.18|7.67|6.17|7.69|6.19|7.62|6.12|0
1738749000000|2025-02-05 09:50:00|7.65|6.15|7.62|6.12|7.66|6.16|7.6|6.1|0
1738749300000|2025-02-05 09:55:00|7.63|6.13|7.68|6.18|7.68|6.18|7.59|6.09|0
1738749600000|2025-02-05 10:00:00|7.67|6.17|7.63|6.13|7.72|6.22|7.61|6.11|0
1738749900000|2025-02-05 10:05:00|7.62|6.12|7.52|6.02|7.63|6.13|7.49|5.99|0
1738750200000|2025-02-05 10:10:00|7.49|5.99|7.52|6.02|7.53|6.03|7.46|5.96|0
1738750500000|2025-02-05 10:15:00|7.53|6.03|7.48|5.98|7.54|6.04|7.46|5.96|0
1738750800000|2025-02-05 10:20:00|7.47|5.97|7.5|6|7.51|6.01|7.45|5.95|0
1738751100000|2025-02-05 10:25:00|7.51|6.01|7.47|5.97|7.52|6.02|7.45|5.95|0
1738751400000|2025-02-05 10:30:00|7.48|5.98|7.45|5.95|7.49|5.99|7.45|5.95|0
1738751700000|2025-02-05 10:35:00|7.44|5.94|7.39|5.89|7.44|5.94|7.37|5.87|0
1738752000000|2025-02-05 10:40:00|7.4|5.9|7.43|5.93|7.45|5.95|7.4|5.9|0
1738752300000|2025-02-05 10:45:00|7.42|5.92|7.42|5.92|7.47|5.97|7.42|5.92|0
1738752600000|2025-02-05 10:50:00|7.43|5.93|7.42|5.92|7.47|5.97|7.42|5.92|0
1738752900000|2025-02-05 10:55:00|7.41|5.91|7.4|5.9|7.42|5.92|7.39|5.89|0
1738753200000|2025-02-05 11:00:00|7.39|5.89|7.39|5.89|7.41|5.91|7.38|5.88|0
1738753500000|2025-02-05 11:05:00|7.38|5.88|7.38|5.88|7.39|5.89|7.36|5.86|0
1738753800000|2025-02-05 11:10:00|7.39|5.89|7.35|5.85|7.4|5.9|7.35|5.85|0
1738754100000|2025-02-05 11:15:00|7.37|5.87|7.32|5.82|7.39|5.89|7.31|5.81|0
1738754400000|2025-02-05 11:20:00|7.31|5.81|7.28|5.78|7.35|5.85|7.27|5.77|0
1738754700000|2025-02-05 11:25:00|7.29|5.79|7.31|5.81|7.31|5.81|7.26|5.76|0
1738755000000|2025-02-05 11:30:00|7.3|5.8|7.33|5.83|7.33|5.83|7.29|5.79|0
1738755300000|2025-02-05 11:35:00|7.35|5.85|7.32|5.82|7.35|5.85|7.3|5.8|0
1738755600000|2025-02-05 11:40:00|7.31|5.81|7.27|5.77|7.31|5.81|7.27|5.77|0
1738755900000|2025-02-05 11:45:00|7.28|5.78|7.27|5.77|7.3|5.8|7.26|5.76|0
1738756200000|2025-02-05 11:50:00|7.26|5.76|7.24|5.74|7.27|5.77|7.23|5.73|0
1738756500000|2025-02-05 11:55:00|7.25|5.75|7.25|5.75|7.27|5.77|7.23|5.73|0
1738756800000|2025-02-05 12:00:00|7.26|5.76|7.24|5.74|7.27|5.77|7.22|5.72|0
1738757100000|2025-02-05 12:05:00|7.27|5.77|7.27|5.77|7.28|5.78|7.24|5.74|0
1738757400000|2025-02-05 12:10:00|7.28|5.78|7.34|5.84|7.35|5.85|7.28|5.78|0
1738757700000|2025-02-05 12:15:00|7.33|5.83|7.25|5.75|7.33|5.83|7.23|5.73|0
1738758000000|2025-02-05 12:20:00|7.27|5.77|7.28|5.78|7.31|5.81|7.25|5.75|0
1738758300000|2025-02-05 12:25:00|7.29|5.79|7.24|5.74|7.29|5.79|7.24|5.74|0
1738758600000|2025-02-05 12:30:00|7.25|5.75|7.28|5.78|7.28|5.78|7.24|5.74|0
1738758900000|2025-02-05 12:35:00|7.27|5.77|7.25|5.75|7.29|5.79|7.23|5.73|0
1738759200000|2025-02-05 12:40:00|7.24|5.74|7.19|5.69|7.24|5.74|7.19|5.69|0
1738759500000|2025-02-05 12:45:00|7.18|5.68|7.22|5.72|7.22|5.72|7.15|5.65|0
1738759800000|2025-02-05 12:50:00|7.23|5.73|7.2|5.7|7.23|5.73|7.19|5.69|0
1738760100000|2025-02-05 12:55:00|7.21|5.71|7.17|5.67|7.22|5.72|7.16|5.66|0
1738760400000|2025-02-05 13:00:00|7.16|5.66|7.17|5.67|7.25|5.75|7.15|5.65|0
1738760700000|2025-02-05 13:05:00|7.19|5.69|7.11|5.61|7.21|5.71|7.09|5.59|0
1738761000000|2025-02-05 13:10:00|7.12|5.62|7.17|5.67|7.2|5.7|7.12|5.62|0
1738761300000|2025-02-05 13:15:00|7.19|5.69|7.2|5.7|7.26|5.76|7.16|5.66|0
1738761600000|2025-02-05 13:20:00|7.21|5.71|7.17|5.67|7.22|5.72|7.13|5.63|0
1738761900000|2025-02-05 13:25:00|7.16|5.66|7.1|5.6|7.17|5.67|7.09|5.59|0
1738762200000|2025-02-05 13:30:00|7.02|5.52|7.13|5.63|7.15|5.65|6.98|5.48|0
1738762500000|2025-02-05 13:35:00|7.12|5.62|7.12|5.62|7.18|5.68|7.08|5.58|0
1738762800000|2025-02-05 13:40:00|7.11|5.61|7.06|5.56|7.13|5.63|7.04|5.54|0
1738763100000|2025-02-05 13:45:00|7.05|5.55|7.07|5.57|7.1|5.6|7.02|5.52|0
1738763400000|2025-02-05 13:50:00|7.06|5.56|7.05|5.55|7.07|5.57|7.03|5.53|0
1738763700000|2025-02-05 13:55:00|7.04|5.54|7.1|5.6|7.4|5.9|7.03|5.53|0
1738764000000|2025-02-05 14:00:00|7.09|5.59|7.11|5.61|7.17|5.67|7.09|5.59|0
1738764300000|2025-02-05 14:05:00|7.12|5.62|7.04|5.54|7.12|5.62|7.03|5.53|0
1738764600000|2025-02-05 14:10:00|7.05|5.55|7|5.5|7.05|5.55|6.99|5.49|0
1738764900000|2025-02-05 14:15:00|7.01|5.51|6.98|5.48|7.01|5.51|6.95|5.45|0
1738765200000|2025-02-05 14:20:00|6.97|5.47|6.93|5.43|7|5.5|6.92|5.42|0
1738765500000|2025-02-05 14:25:00|6.94|5.44|6.9|5.4|6.96|5.46|6.89|5.39|0
1738765800000|2025-02-05 14:30:00|6.94|5.44|6.9|5.4|7|5.5|6.86|5.36|0
1738766100000|2025-02-05 14:35:00|6.91|5.41|6.77|5.27|6.92|5.42|6.74|5.24|0
1738766400000|2025-02-05 14:40:00|6.78|5.28|6.9|5.4|7.02|5.52|6.77|5.27|0
1738766700000|2025-02-05 14:45:00|6.89|5.39|6.94|5.44|6.96|5.46|6.85|5.35|0
1738767000000|2025-02-05 14:50:00|6.95|5.45|6.96|5.46|7.11|5.61|6.86|5.36|0
1738767300000|2025-02-05 14:55:00|6.97|5.47|7.01|5.51|7.15|5.65|6.96|5.46|0
1738767600000|2025-02-05 15:00:00|6.82|5.32|7.35|5.85|7.39|5.89|6.76|5.26|0
1738767900000|2025-02-05 15:05:00|7.39|5.89|7.12|5.62|7.39|5.89|7|5.5|0
1738768200000|2025-02-05 15:10:00|7.11|5.61|6.99|5.49|7.25|5.75|6.99|5.49|0
1738768500000|2025-02-05 15:15:00|7|5.5|7.06|5.56|7.17|5.67|6.97|5.47|0
1738768800000|2025-02-05 15:20:00|7.09|5.59|6.79|5.29|7.14|5.64|6.79|5.29|0
1738769100000|2025-02-05 15:25:00|7.02|5.52|6.84|5.34|7.02|5.52|6.84|5.34|0
1738769400000|2025-02-05 15:30:00|6.86|5.36|6.88|5.38|7.06|5.56|6.84|5.34|0
1738769700000|2025-02-05 15:35:00|6.87|5.37|6.78|5.28|6.9|5.4|6.77|5.27|0
1738770000000|2025-02-05 15:40:00|6.79|5.29|6.81|5.31|6.85|5.35|6.75|5.25|0
1738770300000|2025-02-05 15:45:00|6.79|5.29|6.87|5.37|6.92|5.42|6.77|5.27|0
1738770600000|2025-02-05 15:50:00|6.88|5.38|6.81|5.31|6.92|5.42|6.81|5.31|0
1738770900000|2025-02-05 15:55:00|6.82|5.32|6.84|5.34|6.89|5.39|6.76|5.26|0
1738771200000|2025-02-05 16:00:00|6.83|5.33|6.81|5.31|6.9|5.4|6.77|5.27|0
1738771500000|2025-02-05 16:05:00|6.82|5.32|6.65|5.15|6.82|5.32|6.64|5.14|0
1738771800000|2025-02-05 16:10:00|6.66|5.16|6.74|5.24|6.77|5.27|6.63|5.13|0
1738772100000|2025-02-05 16:15:00|6.73|5.23|6.86|5.36|6.92|5.42|6.71|5.21|0
1738772400000|2025-02-05 16:20:00|6.87|5.37|6.86|5.36|6.95|5.45|6.86|5.36|0
1738772700000|2025-02-05 16:25:00|6.87|5.37|6.67|5.17|6.9|5.4|6.67|5.17|0
1738773000000|2025-02-05 16:30:00|6.66|5.16|6.6|5.1|6.78|5.28|6.6|5.1|0
1738773300000|2025-02-05 16:35:00|6.61|5.11|6.56|5.06|6.61|5.11|6.53|5.03|0
1738773600000|2025-02-05 16:40:00|6.55|5.05|6.5|5|6.6|5.1|6.5|5|0
1738773900000|2025-02-05 16:45:00|6.52|5.02|6.42|4.92|6.6|5.1|6.39|4.89|0
1738774200000|2025-02-05 16:50:00|6.4|4.9|6.28|4.78|6.4|4.9|6.24|4.74|0
1738774500000|2025-02-05 16:55:00|6.3|4.8|6.29|4.79|6.35|4.85|6.27|4.77|0
1738774800000|2025-02-05 17:00:00|6.28|4.78|6.31|4.81|6.54|5.04|6.21|4.71|0
1738775100000|2025-02-05 17:05:00|6.32|4.82|6.29|4.79|6.33|4.83|6.25|4.75|0
1738775400000|2025-02-05 17:10:00|6.28|4.78|6.31|4.81|6.33|4.83|6.26|4.76|0
1738775700000|2025-02-05 17:15:00|6.3|4.8|6.35|4.85|6.38|4.88|6.3|4.8|0
1738776000000|2025-02-05 17:20:00|6.34|4.84|6.28|4.78|6.42|4.92|6.26|4.76|0
1738776300000|2025-02-05 17:25:00|6.29|4.79|6.3|4.8|6.3|4.8|6.24|4.74|0
1738776600000|2025-02-05 17:30:00|6.29|4.79|6.3|4.8|6.31|4.81|6.25|4.75|0
1738776900000|2025-02-05 17:35:00|6.29|4.79|6.3|4.8|6.32|4.82|6.24|4.74|0
1738777200000|2025-02-05 17:40:00|6.29|4.79|6.28|4.78|6.32|4.82|6.27|4.77|0
1738777500000|2025-02-05 17:45:00|6.27|4.77|6.23|4.73|6.28|4.78|6.21|4.71|0
1738777800000|2025-02-05 17:50:00|6.22|4.72|6.21|4.71|6.33|4.83|6.21|4.71|0
1738778100000|2025-02-05 17:55:00|6.22|4.72|6.25|4.75|6.28|4.78|6.22|4.72|0
1738778400000|2025-02-05 18:00:00|6.24|4.74|6.22|4.72|6.25|4.75|6.2|4.7|0
1738778700000|2025-02-05 18:05:00|6.21|4.71|6.25|4.75|6.27|4.77|6.21|4.71|0
1738779000000|2025-02-05 18:10:00|6.26|4.76|6.23|4.73|6.3|4.8|6.23|4.73|0
1738779300000|2025-02-05 18:15:00|6.22|4.72|6.2|4.7|6.27|4.77|6.19|4.69|0
1738779600000|2025-02-05 18:20:00|6.21|4.71|6.24|4.74|6.25|4.75|6.21|4.71|0
1738779900000|2025-02-05 18:25:00|6.25|4.75|6.26|4.76|6.35|4.85|6.25|4.75|0
1738780200000|2025-02-05 18:30:00|6.29|4.79|6.2|4.7|6.3|4.8|6.2|4.7|0
1738780500000|2025-02-05 18:35:00|6.21|4.71|6.13|4.63|6.21|4.71|6.12|4.62|0
1738780800000|2025-02-05 18:40:00|6.12|4.62|6.14|4.64|6.17|4.67|6.07|4.57|0
1738781100000|2025-02-05 18:45:00|6.13|4.63|6.13|4.63|6.16|4.66|6.13|4.63|0
1738781400000|2025-02-05 18:50:00|6.12|4.62|6.18|4.68|6.2|4.7|6.12|4.62|0
1738781700000|2025-02-05 18:55:00|6.17|4.67|6.16|4.66|6.23|4.73|6.15|4.65|0
1738782000000|2025-02-05 19:00:00|6.17|4.67|6.12|4.62|6.17|4.67|6.11|4.61|0
1738782300000|2025-02-05 19:05:00|6.13|4.63|6.03|4.53|6.13|4.63|6.01|4.51|0
1738782600000|2025-02-05 19:10:00|6.02|4.52|6.04|4.54|6.08|4.58|6|4.5|0
1738782900000|2025-02-05 19:15:00|6.05|4.55|6.05|4.55|6.17|4.67|6.02|4.52|0
1738783200000|2025-02-05 19:20:00|6.04|4.54|6.03|4.53|6.07|4.57|6.03|4.53|0
1738783500000|2025-02-05 19:25:00|6.04|4.54|6.07|4.57|6.08|4.58|6.03|4.53|0
1738783800000|2025-02-05 19:30:00|6.08|4.58|6.08|4.58|6.11|4.61|6.05|4.55|0
1738784100000|2025-02-05 19:35:00|6.09|4.59|6.07|4.57|6.11|4.61|6.05|4.55|0
1738784400000|2025-02-05 19:40:00|6.06|4.56|6.1|4.6|6.1|4.6|6.04|4.54|0
1738784700000|2025-02-05 19:45:00|6.11|4.61|6.09|4.59|6.12|4.62|6.08|4.58|0
1738785000000|2025-02-05 19:50:00|6.11|4.61|6.14|4.64|6.15|4.65|6.09|4.59|0
1738785300000|2025-02-05 19:55:00|6.15|4.65|6.12|4.62|6.15|4.65|6.1|4.6|0
1738785600000|2025-02-05 20:00:00|6.11|4.61|6.06|4.56|6.12|4.62|6.04|4.54|0
1738785900000|2025-02-05 20:05:00|6.07|4.57|6.05|4.55|6.11|4.61|6.04|4.54|0
1738786200000|2025-02-05 20:10:00|6.06|4.56|6.04|4.54|6.06|4.56|6.03|4.53|0
1738786500000|2025-02-05 20:15:00|6.03|4.53|5.97|4.47|6.03|4.53|5.96|4.46|0
1738786800000|2025-02-05 20:20:00|5.96|4.46|5.91|4.41|5.97|4.47|5.91|4.41|0
1738787100000|2025-02-05 20:25:00|5.93|4.43|5.95|4.45|6.03|4.53|5.91|4.41|0
1738787400000|2025-02-05 20:30:00|5.94|4.44|5.97|4.47|5.98|4.48|5.92|4.42|0
1738787700000|2025-02-05 20:35:00|5.98|4.48|6|4.5|6.02|4.52|5.95|4.45|0
1738788000000|2025-02-05 20:40:00|5.99|4.49|6.1|4.6|6.12|4.62|5.99|4.49|0
1738788300000|2025-02-05 20:45:00|6.11|4.61|6.08|4.58|6.12|4.62|6.04|4.54|0
1738788600000|2025-02-05 20:50:00|6.1|4.6|5.99|4.49|6.1|4.6|5.98|4.48|0
1738788900000|2025-02-05 20:55:00|5.96|4.46|5.84|4.34|5.99|4.49|5.8|4.3|0
1738789200000|2025-02-05 21:00:00|5.81|4.31|5.86|4.36|5.89|4.39|5.8|4.3|0
1738789500000|2025-02-05 21:05:00|5.87|4.37|5.85|4.35|5.88|4.38|5.83|4.33|0
1738789800000|2025-02-05 21:10:00|5.84|4.34|5.78|4.28|5.85|4.35|5.78|4.28|0
1738790100000|2025-02-05 21:15:00|5.94|4.14|5.91|4.11|5.94|4.14|5.86|4.06|0
1738790400000|2025-02-05 21:20:00|5.92|4.12|5.92|4.12|5.93|4.13|5.89|4.09|0
1738790700000|2025-02-05 21:25:00|5.93|4.13|5.93|4.13|5.95|4.15|5.91|4.11|0
1738791000000|2025-02-05 21:30:00|5.94|4.14|5.94|4.14|5.96|4.16|5.93|4.13|0
1738791300000|2025-02-05 21:35:00|5.93|4.13|5.93|4.13|5.94|4.14|5.93|4.13|0
1738791600000|2025-02-05 21:40:00|5.94|4.14|5.95|4.15|5.95|4.15|5.93|4.13|0
1738791900000|2025-02-05 21:45:00|5.96|4.16|5.94|4.14|5.96|4.16|5.93|4.13|0
1738792200000|2025-02-05 21:50:00|5.95|4.15|5.9|4.1|5.95|4.15|5.9|4.1|0
1738792500000|2025-02-05 21:55:00|5.89|4.09|5.89|4.09|5.9|4.1|5.88|4.08|0
1738793100000|2025-02-05 22:05:00|6.24|3.74|6.24|3.75|6.25|3.75|6.24|3.74|0
1738793400000|2025-02-05 22:10:00|6.25|3.74|6.25|3.75|6.26|3.75|6.23|3.74|0
1738793700000|2025-02-05 22:15:00|6.23|3.74|6.22|3.73|6.24|3.74|6.22|3.73|0
1738794000000|2025-02-05 22:20:00|6.23|3.74|5.88|4.08|6.23|4.09|5.88|3.74|0
1738794300000|2025-02-05 22:25:00|5.89|4.09|5.89|4.09|5.89|4.09|5.88|4.08|0
1738794600000|2025-02-05 22:30:00|5.88|4.08|5.88|4.08|5.88|4.08|5.88|4.08|0
1738795500000|2025-02-05 22:45:00|5.89|4.09|5.9|4.1|5.9|4.1|5.89|4.09|0
1738795800000|2025-02-05 22:50:00|5.89|4.09|5.89|4.09|5.89|4.09|5.89|4.09|0
1738796100000|2025-02-05 22:55:00|5.88|4.08|5.9|4.1|5.9|4.1|5.88|4.08|0
1738796400000|2025-02-05 23:00:00|5.92|4.12|5.92|4.12|5.92|4.12|5.89|4.09|0
1738796700000|2025-02-05 23:05:00|5.93|4.13|5.94|4.14|5.94|4.14|5.93|4.13|0
1738797000000|2025-02-05 23:10:00|5.93|4.13|5.94|4.14|5.94|4.14|5.92|4.12|0
1738797300000|2025-02-05 23:15:00|5.93|4.13|5.93|4.13|5.94|4.14|5.92|4.12|0
1738797600000|2025-02-05 23:20:00|5.92|4.12|5.89|4.09|5.92|4.12|5.88|4.08|0
1738797900000|2025-02-05 23:25:00|5.9|4.1|5.89|4.09|5.9|4.1|5.87|4.07|0
1738798200000|2025-02-05 23:30:00|5.9|4.1|5.93|4.13|5.94|4.14|5.88|4.08|0
1738798500000|2025-02-05 23:35:00|5.94|4.14|5.93|4.13|5.94|4.14|5.91|4.11|0
1738798800000|2025-02-05 23:40:00|5.92|4.12|5.9|4.1|5.93|4.13|5.9|4.1|0
1738799100000|2025-02-05 23:45:00|5.91|4.11|5.88|4.08|5.91|4.11|5.86|4.06|0
1738799400000|2025-02-05 23:50:00|5.87|4.07|5.87|4.07|5.88|4.08|5.85|4.05|0
1738799700000|2025-02-05 23:55:00|5.88|4.08|5.86|4.06|5.88|4.08|5.86|4.06|0
1738800000000|2025-02-06 00:00:00|5.87|4.07|5.77|3.97|5.87|4.07|5.74|3.94|0
1738800300000|2025-02-06 00:05:00|5.76|3.96|5.77|3.97|5.77|3.97|5.75|3.95|0
1738800600000|2025-02-06 00:10:00|5.76|3.96|5.77|3.97|5.78|3.98|5.75|3.95|0
1738800900000|2025-02-06 00:15:00|5.76|3.96|5.77|3.97|5.78|3.98|5.76|3.96|0
1738801200000|2025-02-06 00:20:00|5.76|3.96|5.76|3.96|5.77|3.97|5.75|3.95|0
1738801500000|2025-02-06 00:25:00|5.75|3.95|5.75|3.95|5.77|3.97|5.75|3.95|0
1738801800000|2025-02-06 00:30:00|5.76|3.96|5.76|3.96|5.77|3.97|5.74|3.94|0
1738802100000|2025-02-06 00:35:00|5.77|3.97|5.81|4.01|5.81|4.01|5.76|3.96|0
1738802400000|2025-02-06 00:40:00|5.8|4|5.8|4|5.81|4.01|5.79|3.99|0
1738802700000|2025-02-06 00:45:00|5.81|4.01|5.81|4.01|5.82|4.02|5.8|4|0
1738803000000|2025-02-06 00:50:00|5.82|4.02|5.82|4.02|5.85|4.05|5.82|4.02|0
1738803300000|2025-02-06 00:55:00|5.81|4.01|5.81|4.01|5.82|4.02|5.81|4.01|0
1738803600000|2025-02-06 01:00:00|5.82|4.02|5.81|4.01|5.82|4.02|5.78|3.98|0
1738803900000|2025-02-06 01:05:00|5.82|4.02|5.81|4.01|5.83|4.03|5.8|4|0
1738804200000|2025-02-06 01:10:00|5.79|3.99|5.77|3.97|5.8|4|5.77|3.97|0
1738804500000|2025-02-06 01:15:00|5.78|3.98|5.78|3.98|5.79|3.99|5.76|3.96|0
1738804800000|2025-02-06 01:20:00|5.77|3.97|5.8|4|5.8|4|5.77|3.97|0
1738805100000|2025-02-06 01:25:00|5.79|3.99|5.79|3.99|5.8|4|5.79|3.99|0
1738805400000|2025-02-06 01:30:00|5.64|4.14|5.64|4.14|5.65|4.15|5.63|4.13|0
1738805700000|2025-02-06 01:35:00|5.63|4.13|5.65|4.15|5.66|4.16|5.63|4.13|0
1738806000000|2025-02-06 01:40:00|5.64|4.14|5.66|4.16|5.68|4.18|5.64|4.14|0
1738806300000|2025-02-06 01:45:00|5.67|4.17|5.66|4.16|5.67|4.17|5.65|4.15|0
1738806600000|2025-02-06 01:50:00|5.65|4.15|5.65|4.15|5.67|4.17|5.64|4.14|0
1738806900000|2025-02-06 01:55:00|5.64|4.14|5.65|4.15|5.65|4.15|5.62|4.12|0
1738807200000|2025-02-06 02:00:00|5.66|4.16|5.66|4.16|5.67|4.17|5.65|4.15|0
1738807500000|2025-02-06 02:05:00|5.67|4.17|5.66|4.16|5.68|4.18|5.65|4.15|0
1738807800000|2025-02-06 02:10:00|5.65|4.15|5.64|4.14|5.66|4.16|5.64|4.14|0
1738808100000|2025-02-06 02:15:00|5.63|4.13|5.62|4.12|5.63|4.13|5.62|4.12|0
1738808400000|2025-02-06 02:20:00|5.63|4.13|5.62|4.12|5.63|4.13|5.62|4.12|0
1738808700000|2025-02-06 02:25:00|5.63|4.13|5.6|4.1|5.63|4.13|5.6|4.1|0
1738809000000|2025-02-06 02:30:00|5.61|4.11|5.59|4.09|5.61|4.11|5.59|4.09|0
1738809300000|2025-02-06 02:35:00|5.6|4.1|5.59|4.09|5.6|4.1|5.58|4.08|0
1738809600000|2025-02-06 02:40:00|5.6|4.1|5.6|4.1|5.6|4.1|5.59|4.09|0
1738809900000|2025-02-06 02:45:00|5.59|4.09|5.6|4.1|5.61|4.11|5.59|4.09|0
1738810200000|2025-02-06 02:50:00|5.61|4.11|5.59|4.09|5.61|4.11|5.59|4.09|0
1738810500000|2025-02-06 02:55:00|5.6|4.1|5.59|4.09|5.6|4.1|5.58|4.08|0
1738810800000|2025-02-06 03:00:00|5.58|4.08|5.58|4.08|5.59|4.09|5.57|4.07|0
1738811100000|2025-02-06 03:05:00|5.59|4.09|5.61|4.11|5.61|4.11|5.59|4.09|0
1738811400000|2025-02-06 03:10:00|5.6|4.1|5.61|4.11|5.62|4.12|5.6|4.1|0
1738811700000|2025-02-06 03:15:00|5.6|4.1|5.6|4.1|5.61|4.11|5.59|4.09|0
1738812000000|2025-02-06 03:20:00|5.61|4.11|5.61|4.11|5.61|4.11|5.6|4.1|0
1738812300000|2025-02-06 03:25:00|5.6|4.1|5.61|4.11|5.61|4.11|5.6|4.1|0
1738812600000|2025-02-06 03:30:00|5.6|4.1|5.6|4.1|5.62|4.12|5.6|4.1|0
1738812900000|2025-02-06 03:35:00|5.61|4.11|5.6|4.1|5.61|4.11|5.6|4.1|0
1738813200000|2025-02-06 03:40:00|5.59|4.09|5.6|4.1|5.6|4.1|5.59|4.09|0
1738813500000|2025-02-06 03:45:00|5.61|4.11|5.59|4.09|5.61|4.11|5.59|4.09|0
1738813800000|2025-02-06 03:50:00|5.6|4.1|5.57|4.07|5.6|4.1|5.57|4.07|0
1738814100000|2025-02-06 03:55:00|5.56|4.06|5.56|4.06|5.57|4.07|5.56|4.06|0
1738814400000|2025-02-06 04:00:00|5.57|4.07|5.55|4.05|5.57|4.07|5.55|4.05|0
1738814700000|2025-02-06 04:05:00|5.56|4.06|5.55|4.05|5.56|4.06|5.55|4.05|0
1738815000000|2025-02-06 04:10:00|5.54|4.04|5.53|4.03|5.55|4.05|5.53|4.03|0
1738815300000|2025-02-06 04:15:00|5.72|4.22|5.63|4.13|5.72|4.22|5.61|4.11|0
1738815600000|2025-02-06 04:20:00|5.64|4.14|5.61|4.11|5.64|4.14|5.61|4.11|0
1738815900000|2025-02-06 04:25:00|5.6|4.1|5.53|4.03|5.6|4.1|5.53|4.03|0
1738816200000|2025-02-06 04:30:00|5.54|4.04|5.47|3.97|5.54|4.04|5.47|3.97|0
1738816500000|2025-02-06 04:35:00|5.48|3.98|5.49|3.99|5.49|3.99|5.47|3.97|0
1738816800000|2025-02-06 04:40:00|5.48|3.98|5.48|3.98|5.49|3.99|5.47|3.97|0
1738817100000|2025-02-06 04:45:00|5.47|3.97|5.47|3.97|5.48|3.98|5.47|3.97|0
1738817400000|2025-02-06 04:50:00|5.46|3.96|5.45|3.95|5.47|3.97|5.45|3.95|0
1738817700000|2025-02-06 04:55:00|5.46|3.96|5.45|3.95|5.46|3.96|5.45|3.95|0
1738818000000|2025-02-06 05:00:00|5.46|3.96|5.44|3.94|5.46|3.96|5.44|3.94|0
1738818300000|2025-02-06 05:05:00|5.43|3.93|5.44|3.94|5.44|3.94|5.43|3.93|0
1738818600000|2025-02-06 05:10:00|5.43|3.93|5.42|3.92|5.44|3.94|5.42|3.92|0
1738818900000|2025-02-06 05:15:00|5.43|3.93|5.42|3.92|5.43|3.93|5.42|3.92|0
1738819200000|2025-02-06 05:20:00|5.41|3.91|5.38|3.88|5.41|3.91|5.37|3.87|0
1738819500000|2025-02-06 05:25:00|5.39|3.89|5.37|3.87|5.4|3.9|5.37|3.87|0
1738819800000|2025-02-06 05:30:00|5.38|3.88|5.38|3.88|5.39|3.89|5.37|3.87|0
1738820100000|2025-02-06 05:35:00|5.37|3.87|5.34|3.84|5.37|3.87|5.34|3.84|0
1738820400000|2025-02-06 05:40:00|5.35|3.85|5.36|3.86|5.36|3.86|5.35|3.85|0
1738820700000|2025-02-06 05:45:00|5.37|3.87|5.35|3.85|5.38|3.88|5.35|3.85|0
1738821000000|2025-02-06 05:50:00|5.36|3.86|5.36|3.86|5.36|3.86|5.35|3.85|0
1738821300000|2025-02-06 05:55:00|5.35|3.85|5.35|3.85|5.36|3.86|5.35|3.85|0
1738821600000|2025-02-06 06:00:00|5.36|3.86|5.36|3.86|5.36|3.86|5.34|3.84|0
1738821900000|2025-02-06 06:05:00|5.35|3.85|5.36|3.86|5.37|3.87|5.35|3.85|0
1738822200000|2025-02-06 06:10:00|5.37|3.87|5.37|3.87|5.37|3.87|5.36|3.86|0
1738822500000|2025-02-06 06:15:00|5.38|3.88|5.37|3.87|5.38|3.88|5.37|3.87|0
1738822800000|2025-02-06 06:20:00|5.36|3.86|5.36|3.86|5.37|3.87|5.36|3.86|0
1738823100000|2025-02-06 06:25:00|5.35|3.85|5.35|3.85|5.36|3.86|5.35|3.85|0
1738823400000|2025-02-06 06:30:00|5.36|3.86|5.38|3.88|5.38|3.88|5.36|3.86|0
1738823700000|2025-02-06 06:35:00|5.37|3.87|5.38|3.88|5.38|3.88|5.37|3.87|0
1738824000000|2025-02-06 06:40:00|5.37|3.87|5.37|3.87|5.38|3.88|5.37|3.87|0
1738824300000|2025-02-06 06:45:00|5.38|3.88|5.39|3.89|5.39|3.89|5.38|3.88|0
1738824600000|2025-02-06 06:50:00|5.4|3.9|5.4|3.9|5.4|3.9|5.39|3.89|0
1738824900000|2025-02-06 06:55:00|5.41|3.91|5.4|3.9|5.41|3.91|5.4|3.9|0
1738825200000|2025-02-06 07:00:00|5.41|3.91|5.34|3.84|5.41|3.91|5.33|3.83|0
1738825500000|2025-02-06 07:05:00|5.33|3.83|5.34|3.84|5.34|3.84|5.33|3.83|0
1738825800000|2025-02-06 07:10:00|5.33|3.83|5.37|3.87|5.37|3.87|5.33|3.83|0
1738826100000|2025-02-06 07:15:00|5.38|3.88|5.41|3.91|5.42|3.92|5.37|3.87|0
1738826400000|2025-02-06 07:20:00|5.4|3.9|5.4|3.9|5.42|3.92|5.39|3.89|0
1738826700000|2025-02-06 07:25:00|5.41|3.91|5.4|3.9|5.43|3.93|5.4|3.9|0
1738827000000|2025-02-06 07:30:00|5.39|3.89|5.42|3.92|5.42|3.92|5.39|3.89|0
1738827300000|2025-02-06 07:35:00|5.41|3.91|5.42|3.92|5.43|3.93|5.41|3.91|0
1738827600000|2025-02-06 07:40:00|5.43|3.93|5.43|3.93|5.44|3.94|5.42|3.92|0
1738827900000|2025-02-06 07:45:00|5.44|3.94|5.42|3.92|5.44|3.94|5.42|3.92|0
1738828200000|2025-02-06 07:50:00|5.43|3.93|5.46|3.96|5.46|3.96|5.42|3.92|0
1738828500000|2025-02-06 07:55:00|5.47|3.97|5.46|3.96|5.47|3.97|5.46|3.96|0
1738828800000|2025-02-06 08:00:00|5.47|3.97|5.49|3.99|5.52|4.02|5.47|3.97|0
1738829100000|2025-02-06 08:05:00|5.48|3.98|5.46|3.96|5.51|4.01|5.46|3.96|0
1738829400000|2025-02-06 08:10:00|5.47|3.97|5.47|3.97|5.49|3.99|5.43|3.93|0
1738829700000|2025-02-06 08:15:00|5.46|3.96|5.49|3.99|5.5|4|5.46|3.96|0
1738830000000|2025-02-06 08:20:00|5.48|3.98|5.42|3.92|5.5|4|5.42|3.92|0
1738830300000|2025-02-06 08:25:00|5.43|3.93|5.4|3.9|5.44|3.94|5.38|3.88|0
1738830600000|2025-02-06 08:30:00|5.41|3.91|5.35|3.85|5.41|3.91|5.34|3.84|0
1738830900000|2025-02-06 08:35:00|5.36|3.86|5.32|3.82|5.36|3.86|5.31|3.81|0
1738831200000|2025-02-06 08:40:00|5.33|3.83|5.29|3.79|5.34|3.84|5.28|3.78|0
1738831500000|2025-02-06 08:45:00|5.3|3.8|5.49|3.99|5.5|4|5.28|3.78|0
1738831800000|2025-02-06 08:50:00|5.5|4|5.48|3.98|5.51|4.01|5.46|3.96|0
1738832100000|2025-02-06 08:55:00|5.5|4|5.5|4|5.5|4|5.48|3.98|0
1738832400000|2025-02-06 09:00:00|5.51|4.01|5.48|3.98|5.55|4.05|5.47|3.97|0
1738832700000|2025-02-06 09:05:00|5.47|3.97|5.47|3.97|5.49|3.99|5.45|3.95|0
1738833000000|2025-02-06 09:10:00|5.46|3.96|5.45|3.95|5.47|3.97|5.44|3.94|0
1738833300000|2025-02-06 09:15:00|5.46|3.96|5.48|3.98|5.49|3.99|5.46|3.96|0
1738833600000|2025-02-06 09:20:00|5.47|3.97|5.53|4.03|5.54|4.04|5.47|3.97|0
1738833900000|2025-02-06 09:25:00|5.54|4.04|5.52|4.02|5.55|4.05|5.51|4.01|0
1738834200000|2025-02-06 09:30:00|5.53|4.03|5.51|4.01|5.53|4.03|5.49|3.99|0
1738834500000|2025-02-06 09:35:00|5.5|4|5.51|4.01|5.52|4.02|5.49|3.99|0
1738834800000|2025-02-06 09:40:00|5.5|4|5.55|4.05|5.56|4.06|5.5|4|0
1738835100000|2025-02-06 09:45:00|5.54|4.04|5.55|4.05|5.56|4.06|5.54|4.04|0
1738835400000|2025-02-06 09:50:00|5.54|4.04|5.53|4.03|5.54|4.04|5.52|4.02|0
1738835700000|2025-02-06 09:55:00|5.54|4.04|5.56|4.06|5.56|4.06|5.53|4.03|0
1738836000000|2025-02-06 10:00:00|5.55|4.05|5.52|4.02|5.55|4.05|5.52|4.02|0
1738836300000|2025-02-06 10:05:00|5.53|4.03|5.52|4.02|5.54|4.04|5.5|4|0
1738836600000|2025-02-06 10:10:00|5.51|4.01|5.52|4.02|5.52|4.02|5.5|4|0
1738836900000|2025-02-06 10:15:00|5.51|4.01|5.53|4.03|5.54|4.04|5.51|4.01|0
1738837200000|2025-02-06 10:20:00|5.54|4.04|5.54|4.04|5.55|4.05|5.52|4.02|0
1738837500000|2025-02-06 10:25:00|5.53|4.03|5.57|4.07|5.58|4.08|5.52|4.02|0
1738837800000|2025-02-06 10:30:00|5.58|4.08|5.6|4.1|5.62|4.12|5.57|4.07|0
1738838100000|2025-02-06 10:35:00|5.59|4.09|5.58|4.08|5.59|4.09|5.56|4.06|0
1738838400000|2025-02-06 10:40:00|5.59|4.09|5.57|4.07|5.59|4.09|5.55|4.05|0
1738838700000|2025-02-06 10:45:00|5.58|4.08|5.58|4.08|5.59|4.09|5.56|4.06|0
1738839000000|2025-02-06 10:50:00|5.59|4.09|5.62|4.12|5.63|4.13|5.59|4.09|0
1738839300000|2025-02-06 10:55:00|5.63|4.13|5.62|4.12|5.63|4.13|5.62|4.12|0
1738839600000|2025-02-06 11:00:00|5.63|4.13|5.7|4.2|5.73|4.23|5.62|4.12|0
1738839900000|2025-02-06 11:05:00|5.71|4.21|5.68|4.18|5.71|4.21|5.66|4.16|0
1738840200000|2025-02-06 11:10:00|5.67|4.17|5.69|4.19|5.7|4.2|5.66|4.16|0
1738840500000|2025-02-06 11:15:00|5.7|4.2|5.69|4.19|5.71|4.21|5.66|4.16|0
1738840800000|2025-02-06 11:20:00|5.68|4.18|5.7|4.2|5.72|4.22|5.68|4.18|0
1738841100000|2025-02-06 11:25:00|5.71|4.21|5.71|4.21|5.75|4.25|5.7|4.2|0
1738841400000|2025-02-06 11:30:00|5.7|4.2|5.77|4.27|5.79|4.29|5.7|4.2|0
1738841700000|2025-02-06 11:35:00|5.76|4.26|5.73|4.23|5.78|4.28|5.73|4.23|0
1738842000000|2025-02-06 11:40:00|5.74|4.24|5.59|4.09|5.74|4.24|5.44|3.94|0
1738842300000|2025-02-06 11:45:00|5.57|4.07|5.61|4.11|5.62|4.12|5.54|4.04|0
1738842600000|2025-02-06 11:50:00|5.62|4.12|5.62|4.12|5.62|4.12|5.59|4.09|0
1738842900000|2025-02-06 11:55:00|5.61|4.11|5.61|4.11|5.64|4.14|5.61|4.11|0
1738843200000|2025-02-06 12:00:00|5.6|4.1|5.63|4.13|5.65|4.15|5.59|4.09|0
1738843500000|2025-02-06 12:05:00|5.62|4.12|5.63|4.13|5.65|4.15|5.62|4.12|0
1738843800000|2025-02-06 12:10:00|5.62|4.12|5.73|4.23|5.74|4.24|5.61|4.11|0
1738844100000|2025-02-06 12:15:00|5.74|4.24|5.67|4.17|5.75|4.25|5.67|4.17|0
1738844400000|2025-02-06 12:20:00|5.68|4.18|5.66|4.16|5.68|4.18|5.65|4.15|0
1738844700000|2025-02-06 12:25:00|5.65|4.15|5.65|4.15|5.68|4.18|5.63|4.13|0
1738845000000|2025-02-06 12:30:00|5.66|4.16|5.68|4.18|5.68|4.18|5.63|4.13|0
1738845300000|2025-02-06 12:35:00|5.69|4.19|5.63|4.13|5.7|4.2|5.62|4.12|0
1738845600000|2025-02-06 12:40:00|5.62|4.12|5.59|4.09|5.63|4.13|5.58|4.08|0
1738845900000|2025-02-06 12:45:00|5.58|4.08|5.56|4.06|5.59|4.09|5.56|4.06|0
1738846200000|2025-02-06 12:50:00|5.55|4.05|5.53|4.03|5.57|4.07|5.51|4.01|0
1738846500000|2025-02-06 12:55:00|5.54|4.04|5.5|4|5.54|4.04|5.5|4|0
1738846800000|2025-02-06 13:00:00|5.51|4.01|5.55|4.05|5.67|4.17|5.48|3.98|0
1738847100000|2025-02-06 13:05:00|5.56|4.06|5.58|4.08|5.6|4.1|5.55|4.05|0
1738847400000|2025-02-06 13:10:00|5.59|4.09|5.59|4.09|5.59|4.09|5.57|4.07|0
1738847700000|2025-02-06 13:15:00|5.58|4.08|5.6|4.1|5.61|4.11|5.56|4.06|0
1738848000000|2025-02-06 13:20:00|5.59|4.09|5.55|4.05|5.59|4.09|5.54|4.04|0
1738848300000|2025-02-06 13:25:00|5.54|4.04|5.55|4.05|5.56|4.06|5.53|4.03|0
1738848600000|2025-02-06 13:30:00|5.53|4.03|5.57|4.07|5.59|4.09|5.53|4.03|0
1738848900000|2025-02-06 13:35:00|5.56|4.06|5.58|4.08|5.59|4.09|5.55|4.05|0
1738849200000|2025-02-06 13:40:00|5.59|4.09|5.64|4.14|5.64|4.14|5.59|4.09|0
1738849500000|2025-02-06 13:45:00|5.63|4.13|5.58|4.08|5.64|4.14|5.58|4.08|0
1738849800000|2025-02-06 13:50:00|5.59|4.09|5.57|4.07|5.62|4.12|5.57|4.07|0
1738850100000|2025-02-06 13:55:00|5.58|4.08|5.51|4.01|5.58|4.08|5.51|4.01|0
1738850400000|2025-02-06 14:00:00|5.5|4|5.49|3.99|5.51|4.01|5.48|3.98|0
1738850700000|2025-02-06 14:05:00|5.5|4|5.5|4|5.51|4.01|5.48|3.98|0
1738851000000|2025-02-06 14:10:00|5.51|4.01|5.49|3.99|5.51|4.01|5.48|3.98|0
1738851300000|2025-02-06 14:15:00|5.48|3.98|5.43|3.93|5.49|3.99|5.43|3.93|0
1738851600000|2025-02-06 14:20:00|5.44|3.94|5.27|3.77|5.47|3.97|5.25|3.75|0
1738851900000|2025-02-06 14:25:00|5.26|3.76|5.3|3.8|5.31|3.81|5.26|3.76|0
1738852200000|2025-02-06 14:30:00|5.29|3.79|5.37|3.87|5.41|3.91|5.29|3.79|0
1738852500000|2025-02-06 14:35:00|5.38|3.88|5.45|3.95|5.47|3.97|5.37|3.87|0
1738852800000|2025-02-06 14:40:00|5.46|3.96|5.37|3.87|5.46|3.96|5.37|3.87|0
1738853100000|2025-02-06 14:45:00|5.35|3.85|5.32|3.82|5.35|3.85|5.23|3.73|0
1738853400000|2025-02-06 14:50:00|5.3|3.8|5.32|3.82|5.35|3.85|5.28|3.78|0
1738853700000|2025-02-06 14:55:00|5.33|3.83|5.39|3.89|5.44|3.94|5.33|3.83|0
1738854000000|2025-02-06 15:00:00|5.38|3.88|5.33|3.83|5.43|3.93|5.3|3.8|0
1738854300000|2025-02-06 15:05:00|5.34|3.84|5.23|3.73|5.35|3.85|5.22|3.72|0
1738854600000|2025-02-06 15:10:00|5.24|3.74|5.2|3.7|5.25|3.75|5.18|3.68|0
1738854900000|2025-02-06 15:15:00|5.19|3.69|5.21|3.71|5.21|3.71|5.16|3.66|0
1738855200000|2025-02-06 15:20:00|5.2|3.7|5.32|3.82|5.33|3.83|5.17|3.67|0
1738855500000|2025-02-06 15:25:00|5.31|3.81|5.35|3.85|5.37|3.87|5.31|3.81|0
1738855800000|2025-02-06 15:30:00|5.34|3.84|5.33|3.83|5.39|3.89|5.29|3.79|0
1738856100000|2025-02-06 15:35:00|5.32|3.82|5.45|3.95|5.45|3.95|5.19|3.69|0
1738856400000|2025-02-06 15:40:00|5.43|3.93|5.39|3.89|5.43|3.93|5.28|3.78|0
1738856700000|2025-02-06 15:45:00|5.38|3.88|5.34|3.84|5.42|3.92|5.3|3.8|0
1738857000000|2025-02-06 15:50:00|5.35|3.85|5.28|3.78|5.35|3.85|5.26|3.76|0
1738857300000|2025-02-06 15:55:00|5.27|3.77|5.31|3.81|5.33|3.83|5.25|3.75|0
1738857600000|2025-02-06 16:00:00|5.32|3.82|5.25|3.75|5.33|3.83|5.24|3.74|0
1738857900000|2025-02-06 16:05:00|5.26|3.76|5.21|3.71|5.27|3.77|5.2|3.7|0
1738858200000|2025-02-06 16:10:00|5.2|3.7|5.12|3.62|5.21|3.71|5.12|3.62|0
1738858500000|2025-02-06 16:15:00|5.13|3.63|5.11|3.61|5.14|3.64|5.11|3.61|0
1738858800000|2025-02-06 16:20:00|5.12|3.62|5.1|3.6|5.15|3.65|5.09|3.59|0
1738859100000|2025-02-06 16:25:00|5.09|3.59|5.3|3.8|5.31|3.81|5.09|3.59|0
1738859400000|2025-02-06 16:30:00|5.31|3.81|5.34|3.84|5.35|3.85|5.3|3.8|0
1738859700000|2025-02-06 16:35:00|5.33|3.83|5.28|3.78|5.42|3.92|5.28|3.78|0
1738860000000|2025-02-06 16:40:00|5.29|3.79|5.31|3.81|5.32|3.82|5.28|3.78|0
1738860300000|2025-02-06 16:45:00|5.33|3.83|5.28|3.78|5.36|3.86|5.27|3.77|0
1738860600000|2025-02-06 16:50:00|5.29|3.79|5.24|3.74|5.29|3.79|5.22|3.72|0
1738860900000|2025-02-06 16:55:00|5.25|3.75|5.29|3.79|5.31|3.81|5.23|3.73|0
1738861200000|2025-02-06 17:00:00|5.31|3.81|5.29|3.79|5.36|3.86|5.28|3.78|0
1738861500000|2025-02-06 17:05:00|5.28|3.78|5.31|3.81|5.33|3.83|5.28|3.78|0
1738861800000|2025-02-06 17:10:00|5.32|3.82|5.35|3.85|5.35|3.85|5.31|3.81|0
1738862100000|2025-02-06 17:15:00|5.36|3.86|5.25|3.75|5.36|3.86|5.25|3.75|0
1738862400000|2025-02-06 17:20:00|5.24|3.74|5.2|3.7|5.24|3.74|5.19|3.69|0
1738862700000|2025-02-06 17:25:00|5.19|3.69|5.28|3.78|5.28|3.78|5.19|3.69|0
1738863000000|2025-02-06 17:30:00|5.29|3.79|5.28|3.78|5.33|3.83|5.28|3.78|0
1738863300000|2025-02-06 17:35:00|5.27|3.77|5.25|3.75|5.28|3.78|5.24|3.74|0
1738863600000|2025-02-06 17:40:00|5.26|3.76|5.25|3.75|5.26|3.76|5.24|3.74|0
1738863900000|2025-02-06 17:45:00|5.24|3.74|5.21|3.71|5.26|3.76|5.21|3.71|0
1738864200000|2025-02-06 17:50:00|5.22|3.72|5.17|3.67|5.22|3.72|5.17|3.67|0
1738864500000|2025-02-06 17:55:00|5.16|3.66|5.18|3.68|5.19|3.69|5.15|3.65|0
1738864800000|2025-02-06 18:00:00|5.17|3.67|5.13|3.63|5.18|3.68|5.13|3.63|0
1738865100000|2025-02-06 18:05:00|5.12|3.62|5.19|3.69|5.22|3.72|5.1|3.6|0
1738865400000|2025-02-06 18:10:00|5.18|3.68|5.2|3.7|5.24|3.74|5.14|3.64|0
1738865700000|2025-02-06 18:15:00|5.19|3.69|5.17|3.67|5.23|3.73|5.14|3.64|0
1738866000000|2025-02-06 18:20:00|5.16|3.66|5.15|3.65|5.19|3.69|5.14|3.64|0
1738866300000|2025-02-06 18:25:00|5.16|3.66|5.18|3.68|5.21|3.71|5.15|3.65|0
1738866600000|2025-02-06 18:30:00|5.17|3.67|5.12|3.62|5.18|3.68|5.09|3.59|0
1738866900000|2025-02-06 18:35:00|5.11|3.61|5.18|3.68|5.19|3.69|5.11|3.61|0
1738867200000|2025-02-06 18:40:00|5.19|3.69|5.16|3.66|5.21|3.71|5.1|3.6|0
1738867500000|2025-02-06 18:45:00|5.17|3.67|5.16|3.66|5.21|3.71|5.15|3.65|0
1738867800000|2025-02-06 18:50:00|5.17|3.67|5.21|3.71|5.21|3.71|5.17|3.67|0
1738868100000|2025-02-06 18:55:00|5.22|3.72|5.21|3.71|5.23|3.73|5.19|3.69|0
1738868400000|2025-02-06 19:00:00|5.22|3.72|5.18|3.68|5.24|3.74|5.16|3.66|0
1738868700000|2025-02-06 19:05:00|5.19|3.69|5.16|3.66|5.2|3.7|5.15|3.65|0
1738869000000|2025-02-06 19:10:00|5.17|3.67|5.2|3.7|5.2|3.7|5.15|3.65|0
1738869300000|2025-02-06 19:15:00|5.19|3.69|5.19|3.69|5.22|3.72|5.15|3.65|0
1738869600000|2025-02-06 19:20:00|5.2|3.7|5.21|3.71|5.22|3.72|5.19|3.69|0
1738869900000|2025-02-06 19:25:00|5.22|3.72|5.32|3.82|5.36|3.86|5.22|3.72|0
1738870200000|2025-02-06 19:30:00|5.35|3.85|5.67|4.17|5.75|4.25|5.27|3.77|0
1738870500000|2025-02-06 19:35:00|5.7|4.2|5.55|4.05|5.71|4.21|5.52|4.02|0
1738870800000|2025-02-06 19:40:00|5.56|4.06|5.59|4.09|5.64|4.14|5.53|4.03|0
1738871100000|2025-02-06 19:45:00|5.61|4.11|5.46|3.96|5.62|4.12|5.45|3.95|0
1738871400000|2025-02-06 19:50:00|5.45|3.95|5.43|3.93|5.46|3.96|5.4|3.9|0
1738871700000|2025-02-06 19:55:00|5.42|3.92|5.4|3.9|5.49|3.99|5.35|3.85|0
1738872000000|2025-02-06 20:00:00|5.41|3.91|5.4|3.9|5.45|3.95|5.39|3.89|0
1738872300000|2025-02-06 20:05:00|5.38|3.88|5.36|3.86|5.42|3.92|5.34|3.84|0
1738872600000|2025-02-06 20:10:00|5.35|3.85|5.31|3.81|5.36|3.86|5.31|3.81|0
1738872900000|2025-02-06 20:15:00|5.3|3.8|5.25|3.75|5.31|3.81|5.21|3.71|0
1738873200000|2025-02-06 20:20:00|5.27|3.77|5.22|3.72|5.28|3.78|5.21|3.71|0
1738873500000|2025-02-06 20:25:00|5.21|3.71|5.2|3.7|5.22|3.72|5.19|3.69|0
1738873800000|2025-02-06 20:30:00|5.19|3.69|5.19|3.69|5.21|3.71|5.15|3.65|0
1738874100000|2025-02-06 20:35:00|5.18|3.68|5.17|3.67|5.23|3.73|5.17|3.67|0
1738874400000|2025-02-06 20:40:00|5.18|3.68|5.14|3.64|5.18|3.68|5.14|3.64|0
1738874700000|2025-02-06 20:45:00|5.13|3.63|5.12|3.62|5.54|4.04|5.07|3.57|0
1738875000000|2025-02-06 20:50:00|5.09|3.59|4.98|3.48|5.11|3.61|4.97|3.47|0
1738875300000|2025-02-06 20:55:00|4.99|3.49|4.98|3.48|5.03|3.53|4.93|3.43|0
1738875600000|2025-02-06 21:00:00|4.95|3.45|5.15|3.65|5.54|4.04|4.95|3.45|0
1738875900000|2025-02-06 21:05:00|5.16|3.66|5.21|3.71|5.25|3.75|5.16|3.66|0
1738876200000|2025-02-06 21:10:00|5.2|3.7|5.19|3.69|5.21|3.71|5.16|3.66|0
1738876500000|2025-02-06 21:15:00|5.34|3.54|5.26|3.46|5.37|3.57|5.26|3.46|0
1738876800000|2025-02-06 21:20:00|5.27|3.47|5.26|3.46|5.29|3.49|5.24|3.44|0
1738877100000|2025-02-06 21:25:00|5.27|3.47|5.29|3.49|5.31|3.51|5.25|3.45|0
1738877400000|2025-02-06 21:30:00|5.28|3.48|5.25|3.45|5.29|3.49|5.22|3.42|0
1738877700000|2025-02-06 21:35:00|5.24|3.44|5.29|3.49|5.29|3.49|5.22|3.42|0
1738878000000|2025-02-06 21:40:00|5.3|3.5|5.29|3.49|5.31|3.51|5.27|3.47|0
1738878300000|2025-02-06 21:45:00|5.3|3.5|5.33|3.53|5.34|3.54|5.28|3.48|0
1738878600000|2025-02-06 21:50:00|5.34|3.54|5.35|3.55|5.35|3.55|5.32|3.52|0
1738878900000|2025-02-06 21:55:00|5.36|3.56|5.31|3.51|5.36|3.56|5.3|3.5|0
1738879200000|2025-02-06 22:00:00|5.3|3.5|5.3|3.5|5.31|3.51|5.3|3.5|0
1738879500000|2025-02-06 22:05:00|5.31|3.51|5.32|3.52|5.32|3.52|5.3|3.5|0
1738879800000|2025-02-06 22:10:00|5.33|3.53|5.32|3.52|5.35|3.55|5.32|3.52|0
1738880100000|2025-02-06 22:15:00|5.34|3.54|5.32|3.52|5.34|3.54|5.32|3.52|0
1738880400000|2025-02-06 22:20:00|5.33|3.53|5.33|3.53|5.34|3.54|5.32|3.52|0
1738880700000|2025-02-06 22:25:00|5.32|3.52|5.34|3.54|5.34|3.54|5.32|3.52|0
1738881000000|2025-02-06 22:30:00|5.33|3.53|5.33|3.53|5.34|3.54|5.3|3.5|0
1738881300000|2025-02-06 22:35:00|5.34|3.54|5.35|3.55|5.35|3.55|5.34|3.54|0
1738881600000|2025-02-06 22:40:00|5.34|3.54|5.35|3.55|5.35|3.55|5.34|3.54|0
1738881900000|2025-02-06 22:45:00|5.37|3.57|5.36|3.56|5.38|3.58|5.36|3.56|0
1738882200000|2025-02-06 22:50:00|5.37|3.57|5.37|3.57|5.38|3.58|5.36|3.56|0
1738882500000|2025-02-06 22:55:00|5.36|3.56|5.36|3.56|5.37|3.57|5.35|3.55|0
1738882800000|2025-02-06 23:00:00|5.41|3.61|5.31|3.51|5.41|3.61|5.3|3.5|0
1738883100000|2025-02-06 23:05:00|5.32|3.52|5.23|3.43|5.33|3.53|5.23|3.43|0
1738883400000|2025-02-06 23:10:00|5.22|3.42|5.23|3.43|5.24|3.44|5.21|3.41|0
1738883700000|2025-02-06 23:15:00|5.22|3.42|5.22|3.42|5.22|3.42|5.2|3.4|0
1738884000000|2025-02-06 23:20:00|5.21|3.41|5.22|3.42|5.23|3.43|5.21|3.41|0
1738884300000|2025-02-06 23:25:00|5.23|3.43|5.2|3.4|5.23|3.43|5.17|3.37|0
1738884600000|2025-02-06 23:30:00|5.21|3.41|5.22|3.42|5.23|3.43|5.2|3.4|0
1738884900000|2025-02-06 23:35:00|5.21|3.41|5.21|3.41|5.22|3.42|5.2|3.4|0
1738885200000|2025-02-06 23:40:00|5.22|3.42|5.2|3.4|5.23|3.43|5.2|3.4|0
1738885500000|2025-02-06 23:45:00|5.19|3.39|5.21|3.41|5.21|3.41|5.19|3.39|0
1738885800000|2025-02-06 23:50:00|5.22|3.42|5.19|3.39|5.22|3.42|5.19|3.39|0
1738886100000|2025-02-06 23:55:00|5.18|3.38|5.18|3.38|5.19|3.39|5.18|3.38|0
1738886400000|2025-02-07 00:00:00|5.19|3.39|5.16|3.36|5.19|3.39|5.16|3.36|0
1738886700000|2025-02-07 00:05:00|5.15|3.35|5.18|3.38|5.19|3.39|5.15|3.35|0
1738887000000|2025-02-07 00:10:00|5.17|3.37|5.16|3.36|5.18|3.38|5.15|3.35|0
1738887300000|2025-02-07 00:15:00|5.17|3.37|5.17|3.37|5.18|3.38|5.16|3.36|0
1738887600000|2025-02-07 00:20:00|5.18|3.38|5.16|3.36|5.18|3.38|5.16|3.36|0
1738887900000|2025-02-07 00:25:00|5.17|3.37|5.16|3.36|5.18|3.38|5.16|3.36|0
1738888200000|2025-02-07 00:30:00|5.17|3.37|5.18|3.38|5.18|3.38|5.16|3.36|0
1738888500000|2025-02-07 00:35:00|5.17|3.37|5.18|3.38|5.22|3.42|5.17|3.37|0
1738888800000|2025-02-07 00:40:00|5.19|3.39|5.17|3.37|5.19|3.39|5.17|3.37|0
1738889100000|2025-02-07 00:45:00|5.18|3.38|5.16|3.36|5.18|3.38|5.16|3.36|0
1738889400000|2025-02-07 00:50:00|5.17|3.37|5.15|3.35|5.17|3.37|5.15|3.35|0
1738889700000|2025-02-07 00:55:00|5.14|3.34|5.11|3.31|5.15|3.35|5.11|3.31|0
1738890000000|2025-02-07 01:00:00|5.1|3.3|5.1|3.3|5.12|3.32|5.09|3.29|0
1738890300000|2025-02-07 01:05:00|5.11|3.31|5.09|3.29|5.11|3.31|5.08|3.28|0
1738890600000|2025-02-07 01:10:00|5.08|3.28|5.09|3.29|5.1|3.3|5.07|3.27|0
1738890900000|2025-02-07 01:15:00|5.1|3.3|5.11|3.31|5.12|3.32|5.1|3.3|0
1738891200000|2025-02-07 01:20:00|5.1|3.3|5.1|3.3|5.11|3.31|5.09|3.29|0
1738891500000|2025-02-07 01:25:00|5.11|3.31|5.11|3.31|5.12|3.32|5.1|3.3|0
1738891800000|2025-02-07 01:30:00|4.96|3.46|4.94|3.44|4.96|3.46|4.94|3.44|0
1738892100000|2025-02-07 01:35:00|4.93|3.43|4.88|3.38|4.94|3.44|4.88|3.38|0
1738892400000|2025-02-07 01:40:00|4.87|3.37|4.88|3.38|4.89|3.39|4.87|3.37|0
1738892700000|2025-02-07 01:45:00|4.87|3.37|4.88|3.38|4.88|3.38|4.87|3.37|0
1738893000000|2025-02-07 01:50:00|4.87|3.37|4.87|3.37|4.89|3.39|4.87|3.37|0
1738893300000|2025-02-07 01:55:00|4.88|3.38|4.89|3.39|4.9|3.4|4.87|3.37|0
1738893600000|2025-02-07 02:00:00|4.88|3.38|4.88|3.38|4.89|3.39|4.87|3.37|0
1738893900000|2025-02-07 02:05:00|4.89|3.39|4.91|3.41|4.91|3.41|4.89|3.39|0
1738894200000|2025-02-07 02:10:00|4.92|3.42|4.91|3.41|4.92|3.42|4.91|3.41|0
1738894500000|2025-02-07 02:15:00|4.9|3.4|4.91|3.41|4.91|3.41|4.9|3.4|0
1738894800000|2025-02-07 02:20:00|4.9|3.4|4.9|3.4|4.91|3.41|4.89|3.39|0
1738895100000|2025-02-07 02:25:00|4.91|3.41|4.91|3.41|4.92|3.42|4.9|3.4|0
1738895400000|2025-02-07 02:30:00|4.9|3.4|4.91|3.41|4.91|3.41|4.9|3.4|0
1738895700000|2025-02-07 02:35:00|4.92|3.42|4.91|3.41|4.92|3.42|4.91|3.41|0
1738896000000|2025-02-07 02:40:00|4.9|3.4|4.9|3.4|4.9|3.4|4.89|3.39|0
1738896300000|2025-02-07 02:45:00|4.91|3.41|4.91|3.41|4.91|3.41|4.9|3.4|0
1738896600000|2025-02-07 02:50:00|4.9|3.4|4.9|3.4|4.9|3.4|4.89|3.39|0
1738896900000|2025-02-07 02:55:00|4.89|3.39|4.88|3.38|4.89|3.39|4.88|3.38|0
1738897200000|2025-02-07 03:00:00|4.89|3.39|4.89|3.39|4.89|3.39|4.88|3.38|0
1738897500000|2025-02-07 03:05:00|4.88|3.38|4.88|3.38|4.88|3.38|4.86|3.36|0
1738897800000|2025-02-07 03:10:00|4.89|3.39|4.91|3.41|4.91|3.41|4.89|3.39|0
1738898100000|2025-02-07 03:15:00|4.9|3.4|4.9|3.4|4.91|3.41|4.89|3.39|0
1738898400000|2025-02-07 03:20:00|4.91|3.41|4.9|3.4|4.91|3.41|4.9|3.4|0
1738898700000|2025-02-07 03:25:00|4.91|3.41|4.91|3.41|4.92|3.42|4.91|3.41|0
1738899000000|2025-02-07 03:30:00|4.9|3.4|4.9|3.4|4.91|3.41|4.9|3.4|0
1738899300000|2025-02-07 03:35:00|4.91|3.41|4.91|3.41|4.92|3.42|4.9|3.4|0
1738899600000|2025-02-07 03:40:00|4.92|3.42|4.94|3.44|4.95|3.45|4.92|3.42|0
1738899900000|2025-02-07 03:45:00|4.95|3.45|4.93|3.43|4.95|3.45|4.93|3.43|0
1738900200000|2025-02-07 03:50:00|4.94|3.44|4.93|3.43|4.94|3.44|4.92|3.42|0
1738900500000|2025-02-07 03:55:00|4.94|3.44|4.94|3.44|4.94|3.44|4.93|3.43|0
1738900800000|2025-02-07 04:00:00|4.93|3.43|4.94|3.44|4.94|3.44|4.93|3.43|0
1738901100000|2025-02-07 04:05:00|4.95|3.45|4.95|3.45|4.95|3.45|4.94|3.44|0
1738901400000|2025-02-07 04:10:00|4.96|3.46|4.95|3.45|4.96|3.46|4.95|3.45|0
1738901700000|2025-02-07 04:15:00|4.96|3.46|4.95|3.45|4.96|3.46|4.94|3.44|0
1738902300000|2025-02-07 04:25:00|4.94|3.44|4.96|3.46|4.96|3.46|4.94|3.44|0
1738902600000|2025-02-07 04:30:00|4.95|3.45|4.96|3.46|4.96|3.46|4.95|3.45|0
1738902900000|2025-02-07 04:35:00|4.95|3.45|4.96|3.46|4.96|3.46|4.95|3.45|0
1738903200000|2025-02-07 04:40:00|4.95|3.45|4.95|3.45|4.96|3.46|4.95|3.45|0
1738903500000|2025-02-07 04:45:00|4.96|3.46|4.95|3.45|4.96|3.46|4.95|3.45|0
1738903800000|2025-02-07 04:50:00|4.96|3.46|4.97|3.47|4.97|3.47|4.95|3.45|0
1738904100000|2025-02-07 04:55:00|4.96|3.46|4.96|3.46|4.97|3.47|4.96|3.46|0
1738904400000|2025-02-07 05:00:00|4.97|3.47|4.96|3.46|4.97|3.47|4.96|3.46|0
1738904700000|2025-02-07 05:05:00|4.97|3.47|4.96|3.46|4.97|3.47|4.96|3.46|0
1738905000000|2025-02-07 05:10:00|4.95|3.45|4.96|3.46|4.96|3.46|4.95|3.45|0
1738905300000|2025-02-07 05:15:00|4.95|3.45|4.96|3.46|4.96|3.46|4.95|3.45|0
1738905600000|2025-02-07 05:20:00|4.97|3.47|4.96|3.46|4.97|3.47|4.96|3.46|0
1738905900000|2025-02-07 05:25:00|4.97|3.47|4.96|3.46|4.97|3.47|4.96|3.46|0
1738906200000|2025-02-07 05:30:00|4.95|3.45|4.96|3.46|4.97|3.47|4.94|3.44|0
1738906500000|2025-02-07 05:35:00|4.95|3.45|4.95|3.45|4.96|3.46|4.95|3.45|0
1738906800000|2025-02-07 05:40:00|4.96|3.46|4.98|3.48|4.98|3.48|4.95|3.45|0
1738907100000|2025-02-07 05:45:00|4.97|3.47|4.99|3.49|5|3.5|4.97|3.47|0
1738907400000|2025-02-07 05:50:00|4.98|3.48|4.98|3.48|4.99|3.49|4.98|3.48|0
1738907700000|2025-02-07 05:55:00|4.99|3.49|4.98|3.48|4.99|3.49|4.96|3.46|0
1738908000000|2025-02-07 06:00:00|4.97|3.47|5|3.5|5|3.5|4.97|3.47|0
1738908300000|2025-02-07 06:05:00|5.01|3.51|5.01|3.51|5.03|3.53|5|3.5|0
1738908600000|2025-02-07 06:10:00|5.02|3.52|5.04|3.54|5.04|3.54|5.02|3.52|0
1738908900000|2025-02-07 06:15:00|5.03|3.53|5.06|3.56|5.07|3.57|5.03|3.53|0
1738909200000|2025-02-07 06:20:00|5.05|3.55|5.03|3.53|5.05|3.55|5.02|3.52|0
1738909500000|2025-02-07 06:25:00|5.04|3.54|5.02|3.52|5.04|3.54|5.02|3.52|0
1738909800000|2025-02-07 06:30:00|5.03|3.53|5.03|3.53|5.04|3.54|5.03|3.53|0
1738910100000|2025-02-07 06:35:00|5.04|3.54|5.03|3.53|5.06|3.56|5.03|3.53|0
1738910400000|2025-02-07 06:40:00|5.02|3.52|5|3.5|5.02|3.52|4.99|3.49|0
1738910700000|2025-02-07 06:45:00|5.01|3.51|4.99|3.49|5.02|3.52|4.99|3.49|0
1738911000000|2025-02-07 06:50:00|5|3.5|4.98|3.48|5|3.5|4.96|3.46|0
1738911300000|2025-02-07 06:55:00|4.97|3.47|4.94|3.44|4.97|3.47|4.94|3.44|0
1738911600000|2025-02-07 07:00:00|4.93|3.43|4.93|3.43|4.93|3.43|4.91|3.41|0
1738911900000|2025-02-07 07:05:00|4.94|3.44|4.93|3.43|4.94|3.44|4.91|3.41|0
1738912200000|2025-02-07 07:10:00|4.92|3.42|4.92|3.42|4.93|3.43|4.91|3.41|0
1738912500000|2025-02-07 07:15:00|4.93|3.43|4.91|3.41|4.93|3.43|4.9|3.4|0
1738912800000|2025-02-07 07:20:00|4.92|3.42|4.92|3.42|4.93|3.43|4.91|3.41|0
1738913100000|2025-02-07 07:25:00|4.91|3.41|4.92|3.42|4.93|3.43|4.91|3.41|0
1738913400000|2025-02-07 07:30:00|4.91|3.41|4.89|3.39|4.92|3.42|4.89|3.39|0
1738913700000|2025-02-07 07:35:00|4.9|3.4|4.89|3.39|4.9|3.4|4.88|3.38|0
1738914000000|2025-02-07 07:40:00|4.88|3.38|4.9|3.4|4.91|3.41|4.88|3.38|0
1738914300000|2025-02-07 07:45:00|4.89|3.39|4.89|3.39|4.9|3.4|4.89|3.39|0
1738914600000|2025-02-07 07:50:00|4.9|3.4|4.9|3.4|4.91|3.41|4.89|3.39|0
1738914900000|2025-02-07 07:55:00|4.89|3.39|4.92|3.42|4.92|3.42|4.89|3.39|0
1738915200000|2025-02-07 08:00:00|4.91|3.41|4.88|3.38|4.91|3.41|4.87|3.37|0
1738915500000|2025-02-07 08:05:00|4.89|3.39|4.83|3.33|4.89|3.39|4.82|3.32|0
1738915800000|2025-02-07 08:10:00|4.84|3.34|4.85|3.35|4.85|3.35|4.81|3.31|0
1738916100000|2025-02-07 08:15:00|4.84|3.34|4.86|3.36|4.86|3.36|4.83|3.33|0
1738916400000|2025-02-07 08:20:00|4.85|3.35|4.94|3.44|4.96|3.46|4.85|3.35|0
1738916700000|2025-02-07 08:25:00|4.95|3.45|4.91|3.41|4.95|3.45|4.91|3.41|0
1738917000000|2025-02-07 08:30:00|4.92|3.42|4.9|3.4|4.93|3.43|4.89|3.39|0
1738917300000|2025-02-07 08:35:00|4.89|3.39|4.89|3.39|4.9|3.4|4.89|3.39|0
1738917600000|2025-02-07 08:40:00|4.88|3.38|4.87|3.37|4.89|3.39|4.87|3.37|0
1738917900000|2025-02-07 08:45:00|4.88|3.38|4.91|3.41|4.91|3.41|4.88|3.38|0
1738918200000|2025-02-07 08:50:00|4.92|3.42|4.92|3.42|4.93|3.43|4.91|3.41|0
1738918500000|2025-02-07 08:55:00|4.93|3.43|4.92|3.42|4.95|3.45|4.91|3.41|0
1738918800000|2025-02-07 09:00:00|4.93|3.43|4.9|3.4|4.95|3.45|4.89|3.39|0
1738919100000|2025-02-07 09:05:00|4.89|3.39|4.86|3.36|4.9|3.4|4.86|3.36|0
1738919400000|2025-02-07 09:10:00|4.87|3.37|4.89|3.39|4.89|3.39|4.85|3.35|0
1738919700000|2025-02-07 09:15:00|4.9|3.4|4.89|3.39|4.9|3.4|4.86|3.36|0
1738920000000|2025-02-07 09:20:00|4.9|3.4|4.9|3.4|4.93|3.43|4.9|3.4|0
1738920300000|2025-02-07 09:25:00|4.91|3.41|4.91|3.41|4.93|3.43|4.89|3.39|0
1738920600000|2025-02-07 09:30:00|4.9|3.4|4.87|3.37|4.91|3.41|4.86|3.36|0
1738920900000|2025-02-07 09:35:00|4.86|3.36|4.84|3.34|4.87|3.37|4.84|3.34|0
1738921200000|2025-02-07 09:40:00|4.83|3.33|4.83|3.33|4.84|3.34|4.8|3.3|0
1738921500000|2025-02-07 09:45:00|4.82|3.32|4.85|3.35|4.85|3.35|4.82|3.32|0
1738921800000|2025-02-07 09:50:00|4.84|3.34|4.84|3.34|4.84|3.34|4.82|3.32|0
1738922100000|2025-02-07 09:55:00|4.83|3.33|4.83|3.33|4.86|3.36|4.82|3.32|0
1738922400000|2025-02-07 10:00:00|4.84|3.34|4.83|3.33|4.84|3.34|4.82|3.32|0
1738922700000|2025-02-07 10:05:00|4.82|3.32|4.82|3.32|4.83|3.33|4.81|3.31|0
1738923000000|2025-02-07 10:10:00|4.83|3.33|4.84|3.34|4.84|3.34|4.83|3.33|0
1738923300000|2025-02-07 10:15:00|4.83|3.33|4.83|3.33|4.84|3.34|4.82|3.32|0
1738923600000|2025-02-07 10:20:00|4.82|3.32|4.8|3.3|4.82|3.32|4.79|3.29|0
1738923900000|2025-02-07 10:25:00|4.79|3.29|4.8|3.3|4.8|3.3|4.79|3.29|0
1738924200000|2025-02-07 10:30:00|4.79|3.29|4.83|3.33|4.83|3.33|4.79|3.29|0
1738924500000|2025-02-07 10:35:00|4.84|3.34|4.82|3.32|4.85|3.35|4.82|3.32|0
1738924800000|2025-02-07 10:40:00|4.83|3.33|4.83|3.33|4.83|3.33|4.82|3.32|0
1738925100000|2025-02-07 10:45:00|4.84|3.34|4.84|3.34|4.85|3.35|4.82|3.32|0
1738925400000|2025-02-07 10:50:00|4.83|3.33|4.85|3.35|4.85|3.35|4.81|3.31|0
1738925700000|2025-02-07 10:55:00|4.84|3.34|4.82|3.32|4.84|3.34|4.82|3.32|0
1738926000000|2025-02-07 11:00:00|4.83|3.33|4.81|3.31|4.83|3.33|4.8|3.3|0
1738926300000|2025-02-07 11:05:00|4.82|3.32|4.81|3.31|4.83|3.33|4.8|3.3|0
1738926600000|2025-02-07 11:10:00|4.82|3.32|4.82|3.32|4.83|3.33|4.81|3.31|0
1738926900000|2025-02-07 11:15:00|4.83|3.33|4.82|3.32|4.83|3.33|4.81|3.31|0
1738927200000|2025-02-07 11:20:00|4.83|3.33|4.85|3.35|4.86|3.36|4.82|3.32|0
1738927500000|2025-02-07 11:25:00|4.84|3.34|4.82|3.32|4.85|3.35|4.81|3.31|0
1738927800000|2025-02-07 11:30:00|4.83|3.33|4.81|3.31|4.83|3.33|4.8|3.3|0
1738928100000|2025-02-07 11:35:00|4.9|3.4|4.79|3.29|4.9|3.4|4.78|3.28|0
1738928400000|2025-02-07 11:40:00|4.78|3.28|4.76|3.26|4.78|3.28|4.76|3.26|0
1738928700000|2025-02-07 11:45:00|4.75|3.25|4.75|3.25|4.77|3.27|4.75|3.25|0
1738929000000|2025-02-07 11:50:00|4.74|3.24|4.73|3.23|4.74|3.24|4.72|3.22|0
1738929300000|2025-02-07 11:55:00|4.74|3.24|4.73|3.23|4.75|3.25|4.72|3.22|0
1738929600000|2025-02-07 12:00:00|4.74|3.24|4.74|3.24|4.75|3.25|4.72|3.22|0
1738929900000|2025-02-07 12:05:00|4.75|3.25|4.75|3.25|4.76|3.26|4.74|3.24|0
1738930200000|2025-02-07 12:10:00|4.74|3.24|4.75|3.25|4.75|3.25|4.73|3.23|0
1738930500000|2025-02-07 12:15:00|4.74|3.24|4.73|3.23|4.75|3.25|4.73|3.23|0
1738930800000|2025-02-07 12:20:00|4.74|3.24|4.76|3.26|4.76|3.26|4.73|3.23|0
1738931100000|2025-02-07 12:25:00|4.75|3.25|4.75|3.25|4.76|3.26|4.74|3.24|0
1738931400000|2025-02-07 12:30:00|4.76|3.26|4.77|3.27|4.8|3.3|4.75|3.25|0
1738931700000|2025-02-07 12:35:00|4.76|3.26|4.77|3.27|4.78|3.28|4.76|3.26|0
1738932000000|2025-02-07 12:40:00|4.76|3.26|4.76|3.26|4.77|3.27|4.76|3.26|0
1738932300000|2025-02-07 12:45:00|4.77|3.27|4.75|3.25|4.77|3.27|4.75|3.25|0
1738932600000|2025-02-07 12:50:00|4.76|3.26|4.76|3.26|4.77|3.27|4.74|3.24|0
1738932900000|2025-02-07 12:55:00|4.77|3.27|4.78|3.28|4.78|3.28|4.76|3.26|0
1738933200000|2025-02-07 13:00:00|4.77|3.27|4.79|3.29|4.79|3.29|4.77|3.27|0
1738933500000|2025-02-07 13:05:00|4.8|3.3|4.83|3.33|4.84|3.34|4.8|3.3|0
1738933800000|2025-02-07 13:10:00|4.84|3.34|4.79|3.29|4.84|3.34|4.79|3.29|0
1738934100000|2025-02-07 13:15:00|4.8|3.3|4.79|3.29|4.8|3.3|4.74|3.24|0
1738934400000|2025-02-07 13:20:00|4.8|3.3|4.85|3.35|4.86|3.36|4.8|3.3|0
1738934700000|2025-02-07 13:25:00|4.86|3.36|4.83|3.33|4.87|3.37|4.83|3.33|0
1738935000000|2025-02-07 13:30:00|4.71|3.21|4.73|3.23|4.91|3.41|4.61|3.11|0
1738935300000|2025-02-07 13:35:00|4.71|3.21|4.7|3.2|4.83|3.33|4.69|3.19|0
1738935600000|2025-02-07 13:40:00|4.69|3.19|4.55|3.05|4.69|3.19|4.51|3.01|0
1738935900000|2025-02-07 13:45:00|4.59|3.09|4.71|3.21|4.81|3.31|4.56|3.06|0
1738936200000|2025-02-07 13:50:00|4.7|3.2|4.65|3.15|4.73|3.23|4.63|3.13|0
1738936500000|2025-02-07 13:55:00|4.64|3.14|4.59|3.09|4.64|3.14|4.58|3.08|0
1738936800000|2025-02-07 14:00:00|4.58|3.08|4.6|3.1|4.66|3.16|4.58|3.08|0
1738937100000|2025-02-07 14:05:00|4.61|3.11|4.61|3.11|4.66|3.16|4.59|3.09|0
1738937400000|2025-02-07 14:10:00|4.62|3.12|4.57|3.07|4.62|3.12|4.56|3.06|0
1738937700000|2025-02-07 14:15:00|4.58|3.08|4.57|3.07|4.6|3.1|4.55|3.05|0
1738938000000|2025-02-07 14:20:00|4.58|3.08|4.58|3.08|4.61|3.11|4.56|3.06|0
1738938300000|2025-02-07 14:25:00|4.57|3.07|4.56|3.06|4.6|3.1|4.54|3.04|0
1738938600000|2025-02-07 14:30:00|4.57|3.07|4.5|3|4.61|3.11|4.46|2.96|0
1738938900000|2025-02-07 14:35:00|4.51|3.01|4.49|2.99|4.58|3.08|4.48|2.98|0
1738939200000|2025-02-07 14:40:00|4.48|2.98|4.45|2.95|4.5|3|4.41|2.91|0
1738939500000|2025-02-07 14:45:00|4.44|2.94|4.46|2.96|4.69|3.19|4.43|2.93|0
1738939800000|2025-02-07 14:50:00|4.45|2.95|4.44|2.94|4.48|2.98|4.41|2.91|0
1738940100000|2025-02-07 14:55:00|4.45|2.95|4.46|2.96|4.51|3.01|4.43|2.93|0
1738940400000|2025-02-07 15:00:00|4.64|3.14|4.95|3.45|4.99|3.49|4.52|3.02|0
1738940700000|2025-02-07 15:05:00|4.97|3.47|4.68|3.18|5.03|3.53|4.62|3.12|0
1738941000000|2025-02-07 15:10:00|4.67|3.17|4.92|3.42|5.01|3.51|4.66|3.16|0
1738941300000|2025-02-07 15:15:00|4.93|3.43|4.83|3.33|5|3.5|4.81|3.31|0
1738941600000|2025-02-07 15:20:00|4.84|3.34|4.77|3.27|4.96|3.46|4.73|3.23|0
1738941900000|2025-02-07 15:25:00|4.76|3.26|4.76|3.26|4.88|3.38|4.62|3.12|0
1738942200000|2025-02-07 15:30:00|4.77|3.27|4.73|3.23|4.81|3.31|4.71|3.21|0
1738942500000|2025-02-07 15:35:00|4.72|3.22|4.73|3.23|4.75|3.25|4.59|3.09|0
1738942800000|2025-02-07 15:40:00|4.7|3.2|4.77|3.27|4.8|3.3|4.64|3.14|0
1738943100000|2025-02-07 15:45:00|4.78|3.28|4.71|3.21|4.84|3.34|4.7|3.2|0
1738943400000|2025-02-07 15:50:00|4.72|3.22|5.57|3.34|5.7|3.76|4.61|2.98|0
1738943700000|2025-02-07 15:55:00|5.55|3.33|5.18|3.11|5.58|3.35|5.16|3.09|0
1738944000000|2025-02-07 16:00:00|5.14|3.08|5.43|3.26|5.58|3.35|5.14|3.08|0
1738944300000|2025-02-07 16:05:00|5.46|3.27|5.66|3.4|6.13|3.68|5.43|3.26|0
1738944600000|2025-02-07 16:10:00|5.63|3.38|6.25|3.75|6.38|3.83|5.45|3.27|0
1738944900000|2025-02-07 16:15:00|6.24|3.74|5.92|3.55|6.29|3.77|5.74|3.44|0
1738945200000|2025-02-07 16:20:00|5.9|3.54|6.05|3.63|6.28|3.77|5.73|3.44|0
1738945500000|2025-02-07 16:25:00|6.21|3.73|6.5|3.9|6.52|3.91|6.13|3.68|0
1738945800000|2025-02-07 16:30:00|6.49|3.89|6.29|3.77|6.49|3.89|6.25|3.75|0
1738946100000|2025-02-07 16:35:00|6.32|3.79|6.44|3.86|6.52|3.91|6.27|3.76|0
1738946400000|2025-02-07 16:40:00|6.43|3.85|6.62|3.98|6.71|4.07|6.25|3.75|0
1738946700000|2025-02-07 16:45:00|6.65|4.01|6.12|4.62|6.77|4.7|6.04|3.95|0
1738947000000|2025-02-07 16:50:00|6.14|4.64|6.05|4.55|6.21|4.71|5.96|4.46|0
1738947300000|2025-02-07 16:55:00|6.04|4.54|6.16|4.66|6.18|4.68|5.89|4.39|0
1738947600000|2025-02-07 17:00:00|6.18|4.68|6.23|4.73|6.29|4.79|6.06|4.56|0
1738947900000|2025-02-07 17:05:00|6.24|4.74|5.99|4.49|6.36|4.86|5.93|4.43|0
1738948200000|2025-02-07 17:10:00|6.02|4.52|5.95|4.45|6.16|4.66|5.93|4.43|0
1738948500000|2025-02-07 17:15:00|5.94|4.44|6.12|4.62|6.26|4.76|5.58|4.08|0
1738948800000|2025-02-07 17:20:00|6.14|4.64|6.03|4.53|6.2|4.7|5.94|4.44|0
1738949100000|2025-02-07 17:25:00|6.05|4.55|5.97|4.47|6.07|4.57|5.91|4.41|0
1738949400000|2025-02-07 17:30:00|5.98|4.48|5.99|4.49|6.06|4.56|5.86|4.36|0
1738949700000|2025-02-07 17:35:00|6|4.5|5.83|4.33|6.01|4.51|5.82|4.32|0
1738950000000|2025-02-07 17:40:00|5.73|4.23|5.73|4.23|5.91|4.41|5.69|4.19|0
1738950300000|2025-02-07 17:45:00|5.74|4.24|5.68|4.18|5.74|4.24|5.65|4.15|0
1738950600000|2025-02-07 17:50:00|5.67|4.17|5.7|4.2|5.79|4.29|5.62|4.12|0
1738950900000|2025-02-07 17:55:00|5.69|4.19|5.76|4.26|5.77|4.27|5.64|4.14|0
1738951200000|2025-02-07 18:00:00|5.78|4.28|5.6|4.1|5.78|4.28|5.58|4.08|0
1738951500000|2025-02-07 18:05:00|5.61|4.11|5.43|3.93|5.61|4.11|5.28|3.78|0
1738951800000|2025-02-07 18:10:00|5.44|3.94|5.41|3.91|5.47|3.97|5.39|3.89|0
1738952100000|2025-02-07 18:15:00|5.39|3.89|5.39|3.89|5.42|3.92|5.36|3.86|0
1738952400000|2025-02-07 18:20:00|5.4|3.9|5.44|3.94|5.49|3.99|5.39|3.89|0
1738952700000|2025-02-07 18:25:00|5.45|3.95|5.44|3.94|5.48|3.98|5.41|3.91|0
1738953000000|2025-02-07 18:30:00|5.46|3.96|5.4|3.9|5.46|3.96|5.4|3.9|0
1738953300000|2025-02-07 18:35:00|5.41|3.91|5.39|3.89|5.42|3.92|5.37|3.87|0
1738953600000|2025-02-07 18:40:00|5.38|3.88|5.66|4.16|5.7|4.2|5.38|3.88|0
1738953900000|2025-02-07 18:45:00|5.64|4.14|5.76|4.26|5.81|4.31|5.45|3.95|0
1738954200000|2025-02-07 18:50:00|5.75|4.25|5.82|4.32|5.85|4.35|5.72|4.22|0
1738954500000|2025-02-07 18:55:00|5.84|4.34|5.94|4.44|5.97|4.47|5.79|4.29|0
1738954800000|2025-02-07 19:00:00|5.96|4.46|5.89|4.39|5.97|4.47|5.86|4.36|0
1738955100000|2025-02-07 19:05:00|5.88|4.38|5.94|4.44|5.99|4.49|5.86|4.36|0
1738955400000|2025-02-07 19:10:00|5.93|4.43|6.01|4.51|6.06|4.56|5.91|4.41|0
1738955700000|2025-02-07 19:15:00|6|4.5|6.01|4.51|6.04|4.54|5.95|4.45|0
1738956000000|2025-02-07 19:20:00|6.02|4.52|6.03|4.53|6.13|4.63|5.91|4.41|0
1738956300000|2025-02-07 19:25:00|6.02|4.52|6.08|4.58|6.08|4.58|5.99|4.49|0
1738956600000|2025-02-07 19:30:00|6.09|4.59|6|4.5|6.14|4.64|6|4.5|0
1738956900000|2025-02-07 19:35:00|6.01|4.51|5.95|4.45|6.05|4.55|5.94|4.44|0
1738957200000|2025-02-07 19:40:00|5.94|4.44|5.91|4.41|5.99|4.49|5.89|4.39|0
1738957500000|2025-02-07 19:45:00|5.9|4.4|5.88|4.38|5.99|4.49|5.87|4.37|0
1738957800000|2025-02-07 19:50:00|5.87|4.37|5.94|4.44|5.97|4.47|5.87|4.37|0
1738958100000|2025-02-07 19:55:00|5.93|4.43|5.96|4.46|5.98|4.48|5.9|4.4|0
1738958400000|2025-02-07 20:00:00|5.98|4.48|6.08|4.58|6.11|4.61|5.98|4.48|0
1738958700000|2025-02-07 20:05:00|6.09|4.59|6.05|4.55|6.1|4.6|6|4.5|0
1738959000000|2025-02-07 20:10:00|6.04|4.54|6.12|4.62|6.15|4.65|6.02|4.52|0
1738959300000|2025-02-07 20:15:00|6.13|4.63|6.08|4.58|6.2|4.7|6.08|4.58|0
1738959600000|2025-02-07 20:20:00|6.07|4.57|6.1|4.6|6.14|4.64|6.03|4.53|0
1738959900000|2025-02-07 20:25:00|6.11|4.61|5.9|4.4|6.11|4.61|5.85|4.35|0
1738960200000|2025-02-07 20:30:00|5.85|4.35|5.75|4.25|5.88|4.38|5.75|4.25|0
1738960500000|2025-02-07 20:35:00|5.76|4.26|5.83|4.33|5.87|4.37|5.73|4.23|0
1738960800000|2025-02-07 20:40:00|5.84|4.34|5.83|4.33|5.84|4.34|5.77|4.27|0
1738961100000|2025-02-07 20:45:00|5.81|4.31|5.81|4.31|5.84|4.34|5.77|4.27|0
1738961400000|2025-02-07 20:50:00|5.76|4.26|5.76|4.26|5.78|4.28|5.7|4.2|0
1738961700000|2025-02-07 20:55:00|5.74|4.24|5.8|4.3|5.85|4.35|5.74|4.24|0
1738962000000|2025-02-07 21:00:00|5.79|4.29|5.77|4.27|5.79|4.29|5.69|4.19|0
1738962300000|2025-02-07 21:05:00|5.76|4.26|5.75|4.25|5.77|4.27|5.72|4.22|0
1738962600000|2025-02-07 21:10:00|5.76|4.26|5.74|4.24|5.76|4.26|5.72|4.22|0
1739150100000|2025-02-10 01:15:00|5.46|3.66|5.46|3.66|5.46|3.66|5.45|3.65|0
1739150400000|2025-02-10 01:20:00|5.47|3.67|5.51|3.71|5.52|3.72|5.47|3.67|0
1739150700000|2025-02-10 01:25:00|5.52|3.72|5.51|3.71|5.54|3.74|5.5|3.7|0
1739151000000|2025-02-10 01:30:00|5.36|3.86|5.37|3.87|5.4|3.9|5.36|3.86|0
1739151300000|2025-02-10 01:35:00|5.38|3.88|5.38|3.88|5.38|3.88|5.36|3.86|0
1739151600000|2025-02-10 01:40:00|5.39|3.89|5.36|3.86|5.39|3.89|5.35|3.85|0
1739151900000|2025-02-10 01:45:00|5.35|3.85|5.39|3.89|5.39|3.89|5.35|3.85|0
1739152200000|2025-02-10 01:50:00|5.38|3.88|5.39|3.89|5.4|3.9|5.38|3.88|0
1739152500000|2025-02-10 01:55:00|5.4|3.9|5.39|3.89|5.4|3.9|5.38|3.88|0
1739152800000|2025-02-10 02:00:00|5.4|3.9|5.39|3.89|5.41|3.91|5.38|3.88|0
1739153100000|2025-02-10 02:05:00|5.38|3.88|5.4|3.9|5.4|3.9|5.38|3.88|0
1739153400000|2025-02-10 02:10:00|5.41|3.91|5.4|3.9|5.42|3.92|5.39|3.89|0
1739153700000|2025-02-10 02:15:00|5.41|3.91|5.42|3.92|5.44|3.94|5.4|3.9|0
1739154000000|2025-02-10 02:20:00|5.41|3.91|5.41|3.91|5.42|3.92|5.39|3.89|0
1739154300000|2025-02-10 02:25:00|5.42|3.92|5.41|3.91|5.44|3.94|5.4|3.9|0
1739154600000|2025-02-10 02:30:00|5.42|3.92|5.38|3.88|5.42|3.92|5.38|3.88|0
1739154900000|2025-02-10 02:35:00|5.39|3.89|5.38|3.88|5.4|3.9|5.37|3.87|0
1739155200000|2025-02-10 02:40:00|5.37|3.87|5.37|3.87|5.39|3.89|5.37|3.87|0
1739155500000|2025-02-10 02:45:00|5.36|3.86|5.36|3.86|5.38|3.88|5.35|3.85|0
1739155800000|2025-02-10 02:50:00|5.37|3.87|5.38|3.88|5.39|3.89|5.36|3.86|0
1739156100000|2025-02-10 02:55:00|5.37|3.87|5.38|3.88|5.38|3.88|5.37|3.87|0
1739156400000|2025-02-10 03:00:00|5.37|3.87|5.39|3.89|5.4|3.9|5.37|3.87|0
1739156700000|2025-02-10 03:05:00|5.38|3.88|5.39|3.89|5.39|3.89|5.38|3.88|0
1739157000000|2025-02-10 03:10:00|5.4|3.9|5.39|3.89|5.4|3.9|5.38|3.88|0
1739157300000|2025-02-10 03:15:00|5.4|3.9|5.4|3.9|5.4|3.9|5.39|3.89|0
1739157600000|2025-02-10 03:20:00|5.39|3.89|5.38|3.88|5.4|3.9|5.38|3.88|0
1739157900000|2025-02-10 03:25:00|5.39|3.89|5.38|3.88|5.39|3.89|5.38|3.88|0
1739158200000|2025-02-10 03:30:00|5.37|3.87|5.35|3.85|5.39|3.89|5.35|3.85|0
1739158500000|2025-02-10 03:35:00|5.36|3.86|5.37|3.87|5.37|3.87|5.36|3.86|0
1739158800000|2025-02-10 03:40:00|5.36|3.86|5.38|3.88|5.38|3.88|5.36|3.86|0
1739159100000|2025-02-10 03:45:00|5.37|3.87|5.33|3.83|5.38|3.88|5.33|3.83|0
1739159400000|2025-02-10 03:50:00|5.34|3.84|5.33|3.83|5.34|3.84|5.32|3.82|0
1739159700000|2025-02-10 03:55:00|5.32|3.82|5.31|3.81|5.32|3.82|5.31|3.81|0
1739160000000|2025-02-10 04:00:00|5.3|3.8|5.31|3.81|5.32|3.82|5.3|3.8|0
1739160300000|2025-02-10 04:05:00|5.3|3.8|5.3|3.8|5.3|3.8|5.3|3.8|0
1739160600000|2025-02-10 04:10:00|5.31|3.81|5.3|3.8|5.31|3.81|5.3|3.8|0
1739160900000|2025-02-10 04:15:00|5.29|3.79|5.3|3.8|5.3|3.8|5.29|3.79|0
1739161200000|2025-02-10 04:20:00|5.31|3.81|5.27|3.77|5.31|3.81|5.27|3.77|0
1739161500000|2025-02-10 04:25:00|5.28|3.78|5.28|3.78|5.28|3.78|5.27|3.77|0
1739161800000|2025-02-10 04:30:00|5.27|3.77|5.28|3.78|5.29|3.79|5.26|3.76|0
1739162100000|2025-02-10 04:35:00|5.29|3.79|5.29|3.79|5.29|3.79|5.28|3.78|0
1739162400000|2025-02-10 04:40:00|5.3|3.8|5.3|3.8|5.3|3.8|5.29|3.79|0
1739162700000|2025-02-10 04:45:00|5.31|3.81|5.32|3.82|5.32|3.82|5.31|3.81|0
1739163300000|2025-02-10 04:55:00|5.33|3.83|5.33|3.83|5.33|3.83|5.32|3.82|0
1739163600000|2025-02-10 05:00:00|5.32|3.82|5.3|3.8|5.33|3.83|5.3|3.8|0
1739163900000|2025-02-10 05:05:00|5.29|3.79|5.28|3.78|5.3|3.8|5.27|3.77|0
1739164200000|2025-02-10 05:10:00|5.27|3.77|5.25|3.75|5.28|3.78|5.25|3.75|0
1739164500000|2025-02-10 05:15:00|5.26|3.76|5.25|3.75|5.26|3.76|5.24|3.74|0
1739164800000|2025-02-10 05:20:00|5.24|3.74|5.23|3.73|5.25|3.75|5.21|3.71|0
1739165100000|2025-02-10 05:25:00|5.24|3.74|5.23|3.73|5.24|3.74|5.23|3.73|0
1739165400000|2025-02-10 05:30:00|5.22|3.72|5.19|3.69|5.25|3.75|5.19|3.69|0
1739165700000|2025-02-10 05:35:00|5.18|3.68|5.23|3.73|5.23|3.73|5.18|3.68|0
1739166000000|2025-02-10 05:40:00|5.22|3.72|5.23|3.73|5.24|3.74|5.22|3.72|0
1739166300000|2025-02-10 05:45:00|5.22|3.72|5.23|3.73|5.25|3.75|5.22|3.72|0
1739166600000|2025-02-10 05:50:00|5.24|3.74|5.25|3.75|5.27|3.77|5.23|3.73|0
1739166900000|2025-02-10 05:55:00|5.26|3.76|5.25|3.75|5.26|3.76|5.25|3.75|0
1739167200000|2025-02-10 06:00:00|5.26|3.76|5.25|3.75|5.26|3.76|5.24|3.74|0
1739167500000|2025-02-10 06:05:00|5.26|3.76|5.27|3.77|5.28|3.78|5.26|3.76|0
1739167800000|2025-02-10 06:10:00|5.28|3.78|5.28|3.78|5.28|3.78|5.27|3.77|0
1739168100000|2025-02-10 06:15:00|5.27|3.77|5.27|3.77|5.28|3.78|5.27|3.77|0
1739168400000|2025-02-10 06:20:00|5.26|3.76|5.28|3.78|5.28|3.78|5.25|3.75|0
1739168700000|2025-02-10 06:25:00|5.27|3.77|5.28|3.78|5.28|3.78|5.26|3.76|0
1739169000000|2025-02-10 06:30:00|5.29|3.79|5.32|3.82|5.32|3.82|5.29|3.79|0
1739169300000|2025-02-10 06:35:00|5.31|3.81|5.31|3.81|5.32|3.82|5.3|3.8|0
1739169600000|2025-02-10 06:40:00|5.3|3.8|5.3|3.8|5.3|3.8|5.3|3.8|0
1739169900000|2025-02-10 06:45:00|5.29|3.79|5.31|3.81|5.31|3.81|5.29|3.79|0
1739170200000|2025-02-10 06:50:00|5.3|3.8|5.3|3.8|5.32|3.82|5.3|3.8|0
1739170500000|2025-02-10 06:55:00|5.31|3.81|5.28|3.78|5.31|3.81|5.27|3.77|0
1739170800000|2025-02-10 07:00:00|5.27|3.77|5.28|3.78|5.28|3.78|5.26|3.76|0
1739171100000|2025-02-10 07:05:00|5.27|3.77|5.27|3.77|5.28|3.78|5.26|3.76|0
1739171400000|2025-02-10 07:10:00|5.26|3.76|5.27|3.77|5.28|3.78|5.26|3.76|0
1739171700000|2025-02-10 07:15:00|5.28|3.78|5.29|3.79|5.29|3.79|5.27|3.77|0
1739172000000|2025-02-10 07:20:00|5.3|3.8|5.3|3.8|5.33|3.83|5.29|3.79|0
1739172300000|2025-02-10 07:25:00|5.29|3.79|5.28|3.78|5.3|3.8|5.27|3.77|0
1739172600000|2025-02-10 07:30:00|5.27|3.77|5.29|3.79|5.3|3.8|5.27|3.77|0
1739172900000|2025-02-10 07:35:00|5.3|3.8|5.41|3.91|5.43|3.93|5.3|3.8|0
1739173200000|2025-02-10 07:40:00|5.4|3.9|5.4|3.9|5.41|3.91|5.4|3.9|0
1739173500000|2025-02-10 07:45:00|5.39|3.89|5.36|3.86|5.39|3.89|5.35|3.85|0
1739173800000|2025-02-10 07:50:00|5.37|3.87|5.37|3.87|5.38|3.88|5.35|3.85|0
1739174100000|2025-02-10 07:55:00|5.38|3.88|5.38|3.88|5.38|3.88|5.36|3.86|0
1739174400000|2025-02-10 08:00:00|5.39|3.89|5.36|3.86|5.41|3.91|5.35|3.85|0
1739174700000|2025-02-10 08:05:00|5.35|3.85|5.32|3.82|5.36|3.86|5.32|3.82|0
1739175000000|2025-02-10 08:10:00|5.33|3.83|5.33|3.83|5.35|3.85|5.31|3.81|0
1739175300000|2025-02-10 08:15:00|5.32|3.82|5.36|3.86|5.37|3.87|5.32|3.82|0
1739175600000|2025-02-10 08:20:00|5.37|3.87|5.29|3.79|5.37|3.87|5.29|3.79|0
1739175900000|2025-02-10 08:25:00|5.3|3.8|5.31|3.81|5.33|3.83|5.29|3.79|0
1739176200000|2025-02-10 08:30:00|5.32|3.82|5.36|3.86|5.37|3.87|5.31|3.81|0
1739176500000|2025-02-10 08:35:00|5.35|3.85|5.32|3.82|5.38|3.88|5.32|3.82|0
1739176800000|2025-02-10 08:40:00|5.33|3.83|5.29|3.79|5.33|3.83|5.28|3.78|0
1739177100000|2025-02-10 08:45:00|5.3|3.8|5.3|3.8|5.3|3.8|5.28|3.78|0
1739177400000|2025-02-10 08:50:00|5.31|3.81|5.2|3.7|5.48|3.98|5.2|3.7|0
1739177700000|2025-02-10 08:55:00|5.26|3.76|5.25|3.75|5.26|3.76|5.23|3.73|0
1739178000000|2025-02-10 09:00:00|5.26|3.76|5.22|3.72|5.29|3.79|5.22|3.72|0
1739178300000|2025-02-10 09:05:00|5.21|3.71|5.23|3.73|5.26|3.76|5.21|3.71|0
1739178600000|2025-02-10 09:10:00|5.22|3.72|5.19|3.69|5.22|3.72|5.19|3.69|0
1739178900000|2025-02-10 09:15:00|5.2|3.7|5.19|3.69|5.2|3.7|5.17|3.67|0
1739179200000|2025-02-10 09:20:00|5.18|3.68|5.17|3.67|5.19|3.69|5.17|3.67|0
1739179500000|2025-02-10 09:25:00|5.18|3.68|5.17|3.67|5.19|3.69|5.16|3.66|0
1739179800000|2025-02-10 09:30:00|5.16|3.66|5.15|3.65|5.17|3.67|5.15|3.65|0
1739180100000|2025-02-10 09:35:00|5.16|3.66|5.16|3.66|5.19|3.69|5.15|3.65|0
1739180400000|2025-02-10 09:40:00|5.17|3.67|5.19|3.69|5.2|3.7|5.16|3.66|0
1739180700000|2025-02-10 09:45:00|5.18|3.68|5.2|3.7|5.24|3.74|5.18|3.68|0
1739181000000|2025-02-10 09:50:00|5.21|3.71|5.19|3.69|5.21|3.71|5.18|3.68|0
1739181300000|2025-02-10 09:55:00|5.2|3.7|5.17|3.67|5.2|3.7|5.17|3.67|0
1739181600000|2025-02-10 10:00:00|5.16|3.66|5.08|3.58|5.25|3.75|5.08|3.58|0
1739181900000|2025-02-10 10:05:00|5.09|3.59|5.09|3.59|5.1|3.6|5.08|3.58|0
1739182200000|2025-02-10 10:10:00|5.1|3.6|5.11|3.61|5.12|3.62|5.1|3.6|0
1739182500000|2025-02-10 10:15:00|5.12|3.62|5.09|3.59|5.12|3.62|5.09|3.59|0
1739182800000|2025-02-10 10:20:00|5.08|3.58|5.07|3.57|5.09|3.59|5.07|3.57|0
1739183100000|2025-02-10 10:25:00|5.08|3.58|5.08|3.58|5.08|3.58|5.05|3.55|0
1739183400000|2025-02-10 10:30:00|5.07|3.57|5.07|3.57|5.08|3.58|5.07|3.57|0
1739183700000|2025-02-10 10:35:00|5.06|3.56|5.02|3.52|5.07|3.57|5.02|3.52|0
1739184000000|2025-02-10 10:40:00|5.03|3.53|5.03|3.53|5.05|3.55|5.03|3.53|0
1739184300000|2025-02-10 10:45:00|5.12|3.62|5.03|3.53|5.12|3.62|5.03|3.53|0
1739184600000|2025-02-10 10:50:00|5.04|3.54|5.04|3.54|5.05|3.55|5.03|3.53|0
1739184900000|2025-02-10 10:55:00|5.03|3.53|5.04|3.54|5.04|3.54|5.03|3.53|0
1739185200000|2025-02-10 11:00:00|5.03|3.53|5.06|3.56|5.14|3.64|5.03|3.53|0
1739185500000|2025-02-10 11:05:00|5.05|3.55|5.02|3.52|5.07|3.57|5.02|3.52|0
1739185800000|2025-02-10 11:10:00|5.01|3.51|5.03|3.53|5.04|3.54|5|3.5|0
1739186100000|2025-02-10 11:15:00|5.02|3.52|5|3.5|5.04|3.54|4.99|3.49|0
1739186400000|2025-02-10 11:20:00|5.01|3.51|4.99|3.49|5.02|3.52|4.99|3.49|0
1739186700000|2025-02-10 11:25:00|4.98|3.48|4.99|3.49|4.99|3.49|4.98|3.48|0
1739187000000|2025-02-10 11:30:00|4.98|3.48|4.99|3.49|5|3.5|4.98|3.48|0
1739187300000|2025-02-10 11:35:00|4.98|3.48|4.97|3.47|4.98|3.48|4.97|3.47|0
1739187600000|2025-02-10 11:40:00|4.98|3.48|5|3.5|5.01|3.51|4.97|3.47|0
1739187900000|2025-02-10 11:45:00|5.01|3.51|5|3.5|5.02|3.52|5|3.5|0
1739188200000|2025-02-10 11:50:00|5.01|3.51|4.99|3.49|5.01|3.51|4.98|3.48|0
1739188500000|2025-02-10 11:55:00|4.98|3.48|4.97|3.47|4.98|3.48|4.97|3.47|0
1739188800000|2025-02-10 12:00:00|4.99|3.49|5.01|3.51|5.02|3.52|4.96|3.46|0
1739189100000|2025-02-10 12:05:00|5|3.5|5.01|3.51|5.01|3.51|4.98|3.48|0
1739189400000|2025-02-10 12:10:00|5.02|3.52|5.03|3.53|5.03|3.53|5|3.5|0
1739189700000|2025-02-10 12:15:00|5.02|3.52|5|3.5|5.02|3.52|4.99|3.49|0
1739190000000|2025-02-10 12:20:00|4.99|3.49|4.99|3.49|5.01|3.51|4.98|3.48|0
1739190300000|2025-02-10 12:25:00|5|3.5|4.99|3.49|5|3.5|4.99|3.49|0
1739190600000|2025-02-10 12:30:00|5|3.5|5|3.5|5.01|3.51|4.99|3.49|0
1739190900000|2025-02-10 12:35:00|5.01|3.51|5.01|3.51|5.02|3.52|5|3.5|0
1739191200000|2025-02-10 12:40:00|5|3.5|4.98|3.48|5.01|3.51|4.98|3.48|0
1739191500000|2025-02-10 12:45:00|4.99|3.49|4.97|3.47|5|3.5|4.96|3.46|0
1739191800000|2025-02-10 12:50:00|4.96|3.46|4.98|3.48|4.98|3.48|4.96|3.46|0
1739192100000|2025-02-10 12:55:00|4.97|3.47|4.94|3.44|4.98|3.48|4.94|3.44|0
1739192400000|2025-02-10 13:00:00|4.93|3.43|4.94|3.44|4.96|3.46|4.93|3.43|0
1739192700000|2025-02-10 13:05:00|4.93|3.43|4.95|3.45|4.95|3.45|4.93|3.43|0
1739193000000|2025-02-10 13:10:00|4.94|3.44|4.89|3.39|4.95|3.45|4.89|3.39|0
1739193300000|2025-02-10 13:15:00|5.54|4.54|5.56|4.56|5.57|4.57|5.46|4.46|0
1739193600000|2025-02-10 13:20:00|5.57|4.57|5.56|4.56|5.58|4.58|5.55|4.55|0
1739193900000|2025-02-10 13:25:00|5.54|4.54|5.52|4.52|5.56|4.56|5.5|4.5|0
1739194200000|2025-02-10 13:30:00|4.84|3.34|4.81|3.31|4.86|3.36|4.81|3.31|0
1739194500000|2025-02-10 13:35:00|4.82|3.32|4.84|3.34|5.02|3.52|4.81|3.31|0
1739194800000|2025-02-10 13:40:00|4.85|3.35|4.87|3.37|4.89|3.39|4.85|3.35|0
1739195100000|2025-02-10 13:45:00|4.88|3.38|4.86|3.36|4.89|3.39|4.86|3.36|0
1739195400000|2025-02-10 13:50:00|4.87|3.37|4.87|3.37|4.9|3.4|4.87|3.37|0
1739195700000|2025-02-10 13:55:00|4.88|3.38|4.85|3.35|4.88|3.38|4.84|3.34|0
1739196000000|2025-02-10 14:00:00|4.84|3.34|4.83|3.33|4.84|3.34|4.82|3.32|0
1739196300000|2025-02-10 14:05:00|4.84|3.34|4.86|3.36|4.86|3.36|4.83|3.33|0
1739196600000|2025-02-10 14:10:00|4.87|3.37|4.91|3.41|4.91|3.41|4.87|3.37|0
1739196900000|2025-02-10 14:15:00|4.92|3.42|4.9|3.4|4.94|3.44|4.89|3.39|0
1739197200000|2025-02-10 14:20:00|4.89|3.39|4.93|3.43|4.94|3.44|4.89|3.39|0
1739197500000|2025-02-10 14:25:00|4.95|3.45|4.93|3.43|4.96|3.46|4.88|3.38|0
1739197800000|2025-02-10 14:30:00|4.91|3.41|5.02|3.52|5.03|3.53|4.91|3.41|0
1739198100000|2025-02-10 14:35:00|5.01|3.51|5.09|3.59|5.13|3.63|5|3.5|0
1739198400000|2025-02-10 14:40:00|5.1|3.6|5|3.5|5.12|3.62|4.83|3.33|0
1739198700000|2025-02-10 14:45:00|5.01|3.51|5.03|3.53|5.03|3.53|4.94|3.44|0
1739199000000|2025-02-10 14:50:00|5.01|3.51|4.94|3.44|5.05|3.55|4.93|3.43|0
1739199300000|2025-02-10 14:55:00|4.93|3.43|4.92|3.42|4.99|3.49|4.91|3.41|0
1739199600000|2025-02-10 15:00:00|4.94|3.44|4.89|3.39|5.03|3.53|4.83|3.33|0
1739199900000|2025-02-10 15:05:00|4.88|3.38|4.76|3.26|4.92|3.42|4.72|3.22|0
1739200200000|2025-02-10 15:10:00|4.75|3.25|4.79|3.29|4.82|3.32|4.74|3.24|0
1739200500000|2025-02-10 15:15:00|4.8|3.3|4.78|3.28|4.82|3.32|4.77|3.27|0
1739200800000|2025-02-10 15:20:00|4.79|3.29|4.77|3.27|4.84|3.34|4.73|3.23|0
1739201100000|2025-02-10 15:25:00|4.78|3.28|4.72|3.22|4.79|3.29|4.71|3.21|0
1739201400000|2025-02-10 15:30:00|5.42|4.42|5.41|4.41|5.43|4.43|5.36|4.36|0
1739201700000|2025-02-10 15:35:00|5.4|4.4|5.41|4.41|5.43|4.43|5.38|4.38|0
1739202000000|2025-02-10 15:40:00|5.4|4.4|5.42|4.42|5.53|4.53|5.39|4.39|0
1739202300000|2025-02-10 15:45:00|4.74|3.24|4.67|3.17|4.74|3.24|4.66|3.16|0
1739202600000|2025-02-10 15:50:00|4.68|3.18|4.78|3.28|4.8|3.3|4.67|3.17|0
1739202900000|2025-02-10 15:55:00|4.77|3.27|4.83|3.33|4.84|3.34|4.76|3.26|0
1739203200000|2025-02-10 16:00:00|4.82|3.32|4.82|3.32|4.83|3.33|4.78|3.28|0
1739203500000|2025-02-10 16:05:00|4.84|3.34|4.8|3.3|4.86|3.36|4.74|3.24|0
1739203800000|2025-02-10 16:10:00|4.79|3.29|4.82|3.32|4.84|3.34|4.77|3.27|0
1739204100000|2025-02-10 16:15:00|4.87|3.37|4.94|3.44|4.96|3.46|4.86|3.36|0
1739204400000|2025-02-10 16:20:00|4.93|3.43|4.91|3.41|4.98|3.48|4.77|3.27|0
1739204700000|2025-02-10 16:25:00|4.9|3.4|4.93|3.43|4.93|3.43|4.88|3.38|0
1739205000000|2025-02-10 16:30:00|4.92|3.42|4.98|3.48|5.01|3.51|4.92|3.42|0
1739205300000|2025-02-10 16:35:00|4.97|3.47|4.84|3.34|4.97|3.47|4.83|3.33|0
1739205600000|2025-02-10 16:40:00|4.83|3.33|4.85|3.35|4.87|3.37|4.83|3.33|0
1739205900000|2025-02-10 16:45:00|4.84|3.34|4.87|3.37|4.9|3.4|4.83|3.33|0
1739206200000|2025-02-10 16:50:00|4.88|3.38|4.84|3.34|4.88|3.38|4.83|3.33|0
1739206500000|2025-02-10 16:55:00|4.82|3.32|4.81|3.31|4.83|3.33|4.8|3.3|0
1739206800000|2025-02-10 17:00:00|4.82|3.32|4.88|3.38|4.88|3.38|4.8|3.3|0
1739207100000|2025-02-10 17:05:00|4.87|3.37|4.83|3.33|4.95|3.45|4.83|3.33|0
1739207400000|2025-02-10 17:10:00|4.84|3.34|4.89|3.39|4.94|3.44|4.84|3.34|0
1739207700000|2025-02-10 17:15:00|4.91|3.41|4.87|3.37|4.93|3.43|4.86|3.36|0
1739208000000|2025-02-10 17:20:00|4.88|3.38|4.81|3.31|4.9|3.4|4.81|3.31|0
1739208300000|2025-02-10 17:25:00|4.8|3.3|4.86|3.36|4.87|3.37|4.8|3.3|0
1739208600000|2025-02-10 17:30:00|5.6|4.6|5.52|4.52|5.61|4.61|5.5|4.5|0
1739208900000|2025-02-10 17:35:00|5.51|4.51|5.41|4.41|5.53|4.53|5.38|4.38|0
1739209200000|2025-02-10 17:40:00|5.4|4.4|5.45|4.45|5.45|4.45|5.4|4.4|0
1739209500000|2025-02-10 17:45:00|4.7|3.2|4.71|3.21|4.75|3.25|4.7|3.2|0
1739209800000|2025-02-10 17:50:00|4.72|3.22|4.64|3.14|4.72|3.22|4.64|3.14|0
1739210100000|2025-02-10 17:55:00|4.73|3.23|4.63|3.13|4.74|3.24|4.62|3.12|0
1739210400000|2025-02-10 18:00:00|5.32|4.32|5.32|4.32|5.41|4.41|5.3|4.3|0
1739210700000|2025-02-10 18:05:00|5.31|4.31|5.36|4.36|5.37|4.37|5.3|4.3|0
1739211000000|2025-02-10 18:10:00|5.37|4.37|5.36|4.36|5.42|4.42|5.31|4.31|0
1739211300000|2025-02-10 18:15:00|5.35|4.35|5.41|4.41|5.46|4.46|5.35|4.35|0
1739211600000|2025-02-10 18:20:00|5.4|4.4|5.41|4.41|5.44|4.44|5.37|4.37|0
1739211900000|2025-02-10 18:25:00|5.38|4.38|5.41|4.41|5.43|4.43|5.36|4.36|0
1739212200000|2025-02-10 18:30:00|4.61|3.11|4.61|3.11|4.62|3.12|4.59|3.09|0
1739212500000|2025-02-10 18:35:00|4.6|3.1|4.59|3.09|4.62|3.12|4.57|3.07|0
1739212800000|2025-02-10 18:40:00|4.58|3.08|4.57|3.07|4.61|3.11|4.57|3.07|0
1739213100000|2025-02-10 18:45:00|4.58|3.08|4.56|3.06|4.59|3.09|4.55|3.05|0
1739213400000|2025-02-10 18:50:00|4.55|3.05|4.53|3.03|4.56|3.06|4.5|3|0
1739213700000|2025-02-10 18:55:00|4.52|3.02|4.54|3.04|4.54|3.04|4.51|3.01|0
1739214000000|2025-02-10 19:00:00|5.33|4.33|5.42|4.42|5.43|4.43|5.32|4.32|0
1739214300000|2025-02-10 19:05:00|5.41|4.41|5.32|4.32|5.42|4.42|5.32|4.32|0
1739214600000|2025-02-10 19:10:00|5.31|4.31|5.32|4.32|5.37|4.37|5.3|4.3|0
1739214900000|2025-02-10 19:15:00|5.31|4.31|5.36|4.36|5.39|4.39|5.3|4.3|0
1739215200000|2025-02-10 19:20:00|5.35|4.35|5.32|4.32|5.37|4.37|5.3|4.3|0
1739215500000|2025-02-10 19:25:00|5.37|4.37|5.41|4.41|5.43|4.43|5.32|4.32|0
1739215800000|2025-02-10 19:30:00|5.4|4.4|5.41|4.41|5.43|4.43|5.35|4.35|0
1739216100000|2025-02-10 19:35:00|5.42|4.42|5.42|4.42|5.43|4.43|5.37|4.37|0
1739216400000|2025-02-10 19:40:00|5.43|4.43|5.42|4.42|5.47|4.47|5.39|4.39|0
1739216700000|2025-02-10 19:45:00|5.44|4.44|5.41|4.41|5.44|4.44|5.38|4.38|0
1739217000000|2025-02-10 19:50:00|5.42|4.42|5.41|4.41|5.43|4.43|5.39|4.39|0
1739217300000|2025-02-10 19:55:00|5.4|4.4|5.41|4.41|5.44|4.44|5.37|4.37|0
1739217600000|2025-02-10 20:00:00|4.5|3|4.48|2.98|4.52|3.02|4.47|2.97|0
1739217900000|2025-02-10 20:05:00|4.47|2.97|4.47|2.97|4.48|2.98|4.45|2.95|0
1739218200000|2025-02-10 20:10:00|4.48|2.98|4.44|2.94|4.49|2.99|4.44|2.94|0
1739218500000|2025-02-10 20:15:00|4.45|2.95|4.47|2.97|4.48|2.98|4.44|2.94|0
1739218800000|2025-02-10 20:20:00|4.48|2.98|4.5|3|4.5|3|4.46|2.96|0
1739219100000|2025-02-10 20:25:00|4.49|2.99|4.49|2.99|4.51|3.01|4.48|2.98|0
1739219400000|2025-02-10 20:30:00|5.37|4.37|5.41|4.41|5.44|4.44|5.37|4.37|0
1739219700000|2025-02-10 20:35:00|5.42|4.42|5.47|4.47|5.53|4.53|5.41|4.41|0
1739220000000|2025-02-10 20:40:00|5.46|4.46|5.41|4.41|5.47|4.47|5.35|4.35|0
1739220300000|2025-02-10 20:45:00|5.42|4.42|5.41|4.41|5.46|4.46|5.39|4.39|0
1739220600000|2025-02-10 20:50:00|5.4|4.4|5.43|4.43|5.52|4.52|5.36|4.36|0
1739220900000|2025-02-10 20:55:00|5.44|4.44|5.39|4.39|5.5|4.5|5.38|4.38|0
1739221200000|2025-02-10 21:00:00|4.51|3.01|4.55|3.05|4.57|3.07|4.51|3.01|0
1739221500000|2025-02-10 21:05:00|4.54|3.04|4.57|3.07|4.57|3.07|4.54|3.04|0
1739221800000|2025-02-10 21:10:00|4.56|3.06|4.58|3.08|4.59|3.09|4.56|3.06|0
1739222100000|2025-02-10 21:15:00|4.73|2.93|4.72|2.92|4.74|2.94|4.72|2.92|0
1739222400000|2025-02-10 21:20:00|4.71|2.91|4.7|2.9|4.72|2.92|4.68|2.88|0
1739222700000|2025-02-10 21:25:00|4.71|2.91|4.68|2.88|4.71|2.91|4.68|2.88|0
1739223000000|2025-02-10 21:30:00|4.69|2.89|4.68|2.88|4.69|2.89|4.68|2.88|0
1739223300000|2025-02-10 21:35:00|4.69|2.89|4.67|2.87|4.69|2.89|4.67|2.87|0
1739223600000|2025-02-10 21:40:00|4.66|2.86|4.66|2.86|4.66|2.86|4.66|2.86|0
1739223900000|2025-02-10 21:45:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1739224200000|2025-02-10 21:50:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1739224500000|2025-02-10 21:55:00|4.67|2.87|4.66|2.86|4.67|2.87|4.66|2.86|0
1739225700000|2025-02-10 22:15:00|4.65|2.85|4.65|2.85|4.65|2.85|4.65|2.85|0
1739227200000|2025-02-10 22:40:00|4.66|2.86|4.66|2.86|4.67|2.87|4.65|2.85|0
1739227500000|2025-02-10 22:45:00|4.67|2.87|4.67|2.87|4.68|2.88|4.67|2.87|0
1739227800000|2025-02-10 22:50:00|4.66|2.86|4.67|2.87|4.67|2.87|4.66|2.86|0
1739228100000|2025-02-10 22:55:00|4.66|2.86|4.67|2.87|4.67|2.87|4.66|2.86|0
1739228400000|2025-02-10 23:00:00|5.81|4.01|5.9|4.1|5.9|4.1|5.81|4.01|0
1739228700000|2025-02-10 23:05:00|5.89|4.09|5.92|4.12|5.95|4.15|5.88|4.08|0
1739229000000|2025-02-10 23:10:00|5.93|4.13|5.95|4.15|5.98|4.18|5.91|4.11|0
1739229300000|2025-02-10 23:15:00|4.79|2.99|4.83|3.03|4.84|3.04|4.79|2.99|0
1739229600000|2025-02-10 23:20:00|4.82|3.02|4.84|3.04|4.84|3.04|4.82|3.02|0
1739229900000|2025-02-10 23:25:00|4.86|3.06|4.87|3.07|4.91|3.11|4.86|3.06|0
1739230200000|2025-02-10 23:30:00|4.86|3.06|4.86|3.06|4.87|3.07|4.84|3.04|0
1739230500000|2025-02-10 23:35:00|4.85|3.05|4.82|3.02|4.85|3.05|4.82|3.02|0
1739230800000|2025-02-10 23:40:00|4.83|3.03|4.85|3.05|4.86|3.06|4.83|3.03|0
1739231100000|2025-02-10 23:45:00|4.84|3.04|4.85|3.05|4.86|3.06|4.83|3.03|0
1739231400000|2025-02-10 23:50:00|4.86|3.06|4.82|3.02|4.86|3.06|4.82|3.02|0
1739231700000|2025-02-10 23:55:00|4.83|3.03|4.82|3.02|4.83|3.03|4.81|3.01|0
1739232000000|2025-02-11 00:00:00|4.81|3.01|4.84|3.04|4.84|3.04|4.81|3.01|0
1739232300000|2025-02-11 00:05:00|4.83|3.03|4.86|3.06|4.86|3.06|4.82|3.02|0
1739232600000|2025-02-11 00:10:00|4.85|3.05|4.85|3.05|4.86|3.06|4.84|3.04|0
1739232900000|2025-02-11 00:15:00|4.86|3.06|4.85|3.05|4.86|3.06|4.84|3.04|0
1739233200000|2025-02-11 00:20:00|4.84|3.04|4.84|3.04|4.85|3.05|4.83|3.03|0
1739233500000|2025-02-11 00:25:00|4.83|3.03|4.79|2.99|4.83|3.03|4.78|2.98|0
1739233800000|2025-02-11 00:30:00|4.78|2.98|4.76|2.96|4.78|2.98|4.76|2.96|0
1739234100000|2025-02-11 00:35:00|4.75|2.95|4.75|2.95|4.76|2.96|4.74|2.94|0
1739234400000|2025-02-11 00:40:00|4.74|2.94|4.74|2.94|4.74|2.94|4.73|2.93|0
1739234700000|2025-02-11 00:45:00|4.75|2.95|4.74|2.94|4.75|2.95|4.74|2.94|0
1739235000000|2025-02-11 00:50:00|4.73|2.93|4.74|2.94|4.75|2.95|4.73|2.93|0
1739235300000|2025-02-11 00:55:00|4.75|2.95|4.76|2.96|4.76|2.96|4.73|2.93|0
1739235600000|2025-02-11 01:00:00|4.75|2.95|4.77|2.97|4.78|2.98|4.74|2.94|0
1739235900000|2025-02-11 01:05:00|4.76|2.96|4.76|2.96|4.78|2.98|4.75|2.95|0
1739236200000|2025-02-11 01:10:00|4.77|2.97|4.77|2.97|4.77|2.97|4.76|2.96|0
1739236500000|2025-02-11 01:15:00|4.76|2.96|4.71|2.91|4.77|2.97|4.65|2.85|0
1739236800000|2025-02-11 01:20:00|4.7|2.9|4.73|2.93|4.73|2.93|4.7|2.9|0
1739237100000|2025-02-11 01:25:00|4.72|2.92|4.75|2.95|4.76|2.96|4.72|2.92|0
1739237400000|2025-02-11 01:30:00|5.57|4.57|5.55|4.55|5.57|4.57|5.55|4.55|0
1739237700000|2025-02-11 01:35:00|5.56|4.56|5.56|4.56|5.58|4.58|5.54|4.54|0
1739238000000|2025-02-11 01:40:00|5.55|4.55|5.57|4.57|5.57|4.57|5.5|4.5|0
1739238300000|2025-02-11 01:45:00|4.57|3.07|4.57|3.07|4.59|3.09|4.56|3.06|0
1739238600000|2025-02-11 01:50:00|4.58|3.08|4.58|3.08|4.59|3.09|4.57|3.07|0
1739238900000|2025-02-11 01:55:00|4.59|3.09|4.58|3.08|4.59|3.09|4.57|3.07|0
1739239200000|2025-02-11 02:00:00|5.57|4.57|5.56|4.56|5.58|4.58|5.55|4.55|0
1739239500000|2025-02-11 02:05:00|5.57|4.57|5.56|4.56|5.59|4.59|5.56|4.56|0
1739239800000|2025-02-11 02:10:00|5.55|4.55|5.57|4.57|5.57|4.57|5.54|4.54|0
1739240100000|2025-02-11 02:15:00|4.63|3.13|4.66|3.16|4.7|3.2|4.62|3.12|0
1739240400000|2025-02-11 02:20:00|4.67|3.17|4.68|3.18|4.69|3.19|4.67|3.17|0
1739240700000|2025-02-11 02:25:00|4.67|3.17|4.66|3.16|4.68|3.18|4.65|3.15|0
1739241000000|2025-02-11 02:30:00|4.67|3.17|4.7|3.2|4.71|3.21|4.66|3.16|0
1739241300000|2025-02-11 02:35:00|4.69|3.19|4.7|3.2|4.71|3.21|4.68|3.18|0
1739241600000|2025-02-11 02:40:00|4.71|3.21|4.68|3.18|4.71|3.21|4.67|3.17|0
1739241900000|2025-02-11 02:45:00|4.67|3.17|4.68|3.18|4.68|3.18|4.66|3.16|0
1739242200000|2025-02-11 02:50:00|4.67|3.17|4.66|3.16|4.68|3.18|4.66|3.16|0
1739242500000|2025-02-11 02:55:00|4.67|3.17|4.67|3.17|4.68|3.18|4.67|3.17|0
1739242800000|2025-02-11 03:00:00|5.65|4.65|5.65|4.65|5.67|4.67|5.65|4.65|0
1739243100000|2025-02-11 03:05:00|5.66|4.66|5.67|4.67|5.67|4.67|5.64|4.64|0
1739243400000|2025-02-11 03:10:00|5.66|4.66|5.65|4.65|5.68|4.68|5.64|4.64|0
1739243700000|2025-02-11 03:15:00|5.66|4.66|5.66|4.66|5.67|4.67|5.64|4.64|0
1739244000000|2025-02-11 03:20:00|5.6|4.6|5.61|4.61|5.66|4.66|5.56|4.56|0
1739244300000|2025-02-11 03:25:00|5.6|4.6|5.56|4.56|5.61|4.61|5.56|4.56|0
1739244600000|2025-02-11 03:30:00|5.57|4.57|5.56|4.56|5.58|4.58|5.55|4.55|0
1739244900000|2025-02-11 03:35:00|5.55|4.55|5.56|4.56|5.57|4.57|5.55|4.55|0
1739245200000|2025-02-11 03:40:00|5.57|4.57|5.56|4.56|5.58|4.58|5.55|4.55|0
1739245500000|2025-02-11 03:45:00|4.61|3.11|4.59|3.09|4.61|3.11|4.59|3.09|0
1739245800000|2025-02-11 03:50:00|4.6|3.1|4.59|3.09|4.6|3.1|4.59|3.09|0
1739246100000|2025-02-11 03:55:00|4.6|3.1|4.58|3.08|4.6|3.1|4.58|3.08|0
1739246400000|2025-02-11 04:00:00|4.59|3.09|4.56|3.06|4.6|3.1|4.55|3.05|0
1739246700000|2025-02-11 04:05:00|4.57|3.07|4.57|3.07|4.57|3.07|4.55|3.05|0
1739247000000|2025-02-11 04:10:00|4.56|3.06|4.57|3.07|4.57|3.07|4.56|3.06|0
1739247300000|2025-02-11 04:15:00|4.56|3.06|4.55|3.05|4.58|3.08|4.55|3.05|0
1739247600000|2025-02-11 04:20:00|4.56|3.06|4.55|3.05|4.56|3.06|4.55|3.05|0
1739247900000|2025-02-11 04:25:00|4.56|3.06|4.56|3.06|4.56|3.06|4.55|3.05|0
1739248200000|2025-02-11 04:30:00|4.55|3.05|4.55|3.05|4.56|3.06|4.55|3.05|0
1739248500000|2025-02-11 04:35:00|4.56|3.06|4.56|3.06|4.56|3.06|4.55|3.05|0
1739248800000|2025-02-11 04:40:00|4.55|3.05|4.57|3.07|4.57|3.07|4.55|3.05|0
1739249100000|2025-02-11 04:45:00|4.56|3.06|4.57|3.07|4.57|3.07|4.56|3.06|0
1739249400000|2025-02-11 04:50:00|4.56|3.06|4.56|3.06|4.57|3.07|4.56|3.06|0
1739249700000|2025-02-11 04:55:00|4.57|3.07|4.56|3.06|4.57|3.07|4.56|3.06|0
1739250000000|2025-02-11 05:00:00|4.55|3.05|4.53|3.03|4.55|3.05|4.52|3.02|0
1739250300000|2025-02-11 05:05:00|4.52|3.02|4.51|3.01|4.52|3.02|4.51|3.01|0
1739250600000|2025-02-11 05:10:00|4.52|3.02|4.52|3.02|4.53|3.03|4.51|3.01|0
1739250900000|2025-02-11 05:15:00|4.53|3.03|4.52|3.02|4.53|3.03|4.52|3.02|0
1739251200000|2025-02-11 05:20:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1739251500000|2025-02-11 05:25:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1739251800000|2025-02-11 05:30:00|4.51|3.01|4.51|3.01|4.51|3.01|4.5|3|0
1739252100000|2025-02-11 05:35:00|4.52|3.02|4.51|3.01|4.52|3.02|4.51|3.01|0
1739252400000|2025-02-11 05:40:00|4.52|3.02|4.51|3.01|4.52|3.02|4.51|3.01|0
1739252700000|2025-02-11 05:45:00|4.52|3.02|4.52|3.02|4.52|3.02|4.51|3.01|0
1739253000000|2025-02-11 05:50:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1739253300000|2025-02-11 05:55:00|4.51|3.01|4.52|3.02|4.52|3.02|4.51|3.01|0
1739253600000|2025-02-11 06:00:00|4.51|3.01|4.54|3.04|4.54|3.04|4.51|3.01|0
1739253900000|2025-02-11 06:05:00|4.53|3.03|4.54|3.04|4.54|3.04|4.53|3.03|0
1739254200000|2025-02-11 06:10:00|4.53|3.03|4.55|3.05|4.55|3.05|4.53|3.03|0
1739254500000|2025-02-11 06:15:00|4.56|3.06|4.57|3.07|4.59|3.09|4.56|3.06|0
1739254800000|2025-02-11 06:20:00|4.56|3.06|4.54|3.04|4.57|3.07|4.54|3.04|0
1739255100000|2025-02-11 06:25:00|4.55|3.05|4.59|3.09|4.59|3.09|4.46|2.96|0
1739255400000|2025-02-11 06:30:00|4.58|3.08|4.59|3.09|4.59|3.09|4.58|3.08|0
1739255700000|2025-02-11 06:35:00|4.58|3.08|4.6|3.1|4.6|3.1|4.58|3.08|0
1739256000000|2025-02-11 06:40:00|4.59|3.09|4.59|3.09|4.6|3.1|4.59|3.09|0
1739256300000|2025-02-11 06:45:00|4.6|3.1|4.61|3.11|4.62|3.12|4.6|3.1|0
1739256600000|2025-02-11 06:50:00|4.62|3.12|4.62|3.12|4.62|3.12|4.61|3.11|0
1739256900000|2025-02-11 06:55:00|4.61|3.11|4.62|3.12|4.63|3.13|4.61|3.11|0
1739257200000|2025-02-11 07:00:00|5.62|4.62|5.61|4.61|5.66|4.66|5.6|4.6|0
1739257500000|2025-02-11 07:05:00|5.6|4.6|5.61|4.61|5.62|4.62|5.45|4.45|0
1739257800000|2025-02-11 07:10:00|5.6|4.6|5.62|4.62|5.62|4.62|5.6|4.6|0
1739258100000|2025-02-11 07:15:00|4.62|3.12|4.62|3.12|4.63|3.13|4.61|3.11|0
1739258400000|2025-02-11 07:20:00|4.63|3.13|4.63|3.13|4.64|3.14|4.62|3.12|0
1739258700000|2025-02-11 07:25:00|4.62|3.12|4.62|3.12|4.63|3.13|4.61|3.11|0
1739259000000|2025-02-11 07:30:00|4.61|3.11|4.66|3.16|4.66|3.16|4.61|3.11|0
1739259300000|2025-02-11 07:35:00|4.65|3.15|4.66|3.16|4.67|3.17|4.65|3.15|0
1739259600000|2025-02-11 07:40:00|4.65|3.15|4.65|3.15|4.65|3.15|4.64|3.14|0
1739259900000|2025-02-11 07:45:00|4.64|3.14|4.64|3.14|4.65|3.15|4.63|3.13|0
1739260200000|2025-02-11 07:50:00|4.63|3.13|4.62|3.12|4.64|3.14|4.62|3.12|0
1739260500000|2025-02-11 07:55:00|4.61|3.11|4.74|3.24|4.74|3.24|4.61|3.11|0
1739260800000|2025-02-11 08:00:00|5.71|4.71|5.69|4.69|5.75|4.75|5.65|4.65|0
1739261100000|2025-02-11 08:05:00|5.71|4.71|5.67|4.67|5.72|4.72|5.64|4.64|0
1739261400000|2025-02-11 08:10:00|5.66|4.66|5.6|4.6|5.67|4.67|5.55|4.55|0
1739261700000|2025-02-11 08:15:00|5.61|4.61|5.54|4.54|5.62|4.62|5.52|4.52|0
1739262000000|2025-02-11 08:20:00|5.55|4.55|5.56|4.56|5.57|4.57|5.5|4.5|0
1739262300000|2025-02-11 08:25:00|5.55|4.55|5.57|4.57|5.62|4.62|5.54|4.54|0
1739262600000|2025-02-11 08:30:00|4.53|3.03|4.55|3.05|4.55|3.05|4.52|3.02|0
1739262900000|2025-02-11 08:35:00|4.54|3.04|4.49|2.99|4.54|3.04|4.49|2.99|0
1739263200000|2025-02-11 08:40:00|4.48|2.98|4.48|2.98|4.49|2.99|4.46|2.96|0
1739263500000|2025-02-11 08:45:00|5.52|4.52|5.52|4.52|5.52|4.52|5.46|4.46|0
1739263800000|2025-02-11 08:50:00|5.51|4.51|5.42|4.42|5.52|4.52|5.41|4.41|0
1739264100000|2025-02-11 08:55:00|5.43|4.43|5.51|4.51|5.53|4.53|5.41|4.41|0
1739264400000|2025-02-11 09:00:00|4.52|3.02|4.48|2.98|4.52|3.02|4.47|2.97|0
1739264700000|2025-02-11 09:05:00|4.47|2.97|4.44|2.94|4.48|2.98|4.44|2.94|0
1739265000000|2025-02-11 09:10:00|4.43|2.93|4.46|2.96|4.46|2.96|4.43|2.93|0
1739265300000|2025-02-11 09:15:00|4.45|2.95|4.5|3|4.5|3|4.44|2.94|0
1739265600000|2025-02-11 09:20:00|4.51|3.01|4.54|3.04|4.55|3.05|4.49|2.99|0
1739265900000|2025-02-11 09:25:00|4.55|3.05|4.54|3.04|4.55|3.05|4.52|3.02|0
1739266200000|2025-02-11 09:30:00|5.5|4.5|5.55|4.55|5.58|4.58|5.49|4.49|0
1739266500000|2025-02-11 09:35:00|5.56|4.56|5.52|4.52|5.57|4.57|5.52|4.52|0
1739266800000|2025-02-11 09:40:00|5.55|4.55|5.51|4.51|5.57|4.57|5.5|4.5|0
1739267100000|2025-02-11 09:45:00|4.54|3.04|4.52|3.02|4.55|3.05|4.52|3.02|0
1739267400000|2025-02-11 09:50:00|4.53|3.03|4.55|3.05|4.55|3.05|4.52|3.02|0
1739267700000|2025-02-11 09:55:00|4.56|3.06|4.56|3.06|4.56|3.06|4.53|3.03|0
1739268000000|2025-02-11 10:00:00|5.57|4.57|5.52|4.52|5.57|4.57|5.5|4.5|0
1739268300000|2025-02-11 10:05:00|5.53|4.53|5.53|4.53|5.56|4.56|5.51|4.51|0
1739268600000|2025-02-11 10:10:00|5.57|4.57|5.51|4.51|5.58|4.58|5.51|4.51|0
1739268900000|2025-02-11 10:15:00|5.52|4.52|5.47|4.47|5.52|4.52|5.45|4.45|0
1739269200000|2025-02-11 10:20:00|5.46|4.46|5.52|4.52|5.53|4.53|5.46|4.46|0
1739269500000|2025-02-11 10:25:00|5.51|4.51|5.51|4.51|5.53|4.53|5.48|4.48|0
1739269800000|2025-02-11 10:30:00|4.53|3.03|4.53|3.03|4.53|3.03|4.5|3|0
1739270100000|2025-02-11 10:35:00|4.52|3.02|4.56|3.06|4.56|3.06|4.51|3.01|0
1739270400000|2025-02-11 10:40:00|4.57|3.07|4.55|3.05|4.58|3.08|4.53|3.03|0
1739270700000|2025-02-11 10:45:00|4.54|3.04|4.54|3.04|4.56|3.06|4.54|3.04|0
1739271000000|2025-02-11 10:50:00|4.55|3.05|4.59|3.09|4.6|3.1|4.54|3.04|0
1739271300000|2025-02-11 10:55:00|4.5|3|4.59|3.09|4.61|3.11|4.5|3|0
1739271600000|2025-02-11 11:00:00|5.56|4.56|5.51|4.51|5.62|4.62|5.51|4.51|0
1739271900000|2025-02-11 11:05:00|5.5|4.5|5.56|4.56|5.58|4.58|5.5|4.5|0
1739272200000|2025-02-11 11:10:00|5.55|4.55|5.52|4.52|5.57|4.57|5.5|4.5|0
1739272500000|2025-02-11 11:15:00|5.51|4.51|5.51|4.51|5.53|4.53|5.5|4.5|0
1739272800000|2025-02-11 11:20:00|5.52|4.52|5.52|4.52|5.57|4.57|5.5|4.5|0
1739273100000|2025-02-11 11:25:00|5.51|4.51|5.51|4.51|5.53|4.53|5.46|4.46|0
1739273400000|2025-02-11 11:30:00|5.46|4.46|5.46|4.46|5.52|4.52|5.45|4.45|0
1739273700000|2025-02-11 11:35:00|5.47|4.47|5.47|4.47|5.49|4.49|5.45|4.45|0
1739274000000|2025-02-11 11:40:00|5.46|4.46|5.47|4.47|5.53|4.53|5.46|4.46|0
1739274300000|2025-02-11 11:45:00|4.49|2.99|4.47|2.97|4.49|2.99|4.46|2.96|0
1739274600000|2025-02-11 11:50:00|4.46|2.96|4.47|2.97|4.48|2.98|4.46|2.96|0
1739274900000|2025-02-11 11:55:00|4.46|2.96|4.44|2.94|4.47|2.97|4.44|2.94|0
1739275200000|2025-02-11 12:00:00|5.4|4.4|5.52|4.52|5.52|4.52|5.4|4.4|0
1739275500000|2025-02-11 12:05:00|5.53|4.53|5.46|4.46|5.53|4.53|5.46|4.46|0
1739275800000|2025-02-11 12:10:00|5.5|4.5|5.51|4.51|5.52|4.52|5.45|4.45|0
1739276100000|2025-02-11 12:15:00|5.52|4.52|5.47|4.47|5.52|4.52|5.45|4.45|0
1739276400000|2025-02-11 12:20:00|5.49|4.49|5.46|4.46|5.52|4.52|5.45|4.45|0
1739276700000|2025-02-11 12:25:00|5.47|4.47|5.52|4.52|5.53|4.53|5.45|4.45|0
1739277000000|2025-02-11 12:30:00|5.53|4.53|5.46|4.46|5.53|4.53|5.46|4.46|0
1739277300000|2025-02-11 12:35:00|5.47|4.47|5.46|4.46|5.52|4.52|5.46|4.46|0
1739277600000|2025-02-11 12:40:00|5.47|4.47|5.47|4.47|5.48|4.48|5.44|4.44|0
1739277900000|2025-02-11 12:45:00|5.46|4.46|5.42|4.42|5.48|4.48|5.39|4.39|0
1739278200000|2025-02-11 12:50:00|5.44|4.44|5.46|4.46|5.48|4.48|5.4|4.4|0
1739278500000|2025-02-11 12:55:00|5.45|4.45|5.46|4.46|5.48|4.48|5.44|4.44|0
1739278800000|2025-02-11 13:00:00|5.48|4.48|5.46|4.46|5.48|4.48|5.44|4.44|0
1739279100000|2025-02-11 13:05:00|5.45|4.45|5.47|4.47|5.48|4.48|5.45|4.45|0
1739279400000|2025-02-11 13:10:00|5.48|4.48|5.46|4.46|5.48|4.48|5.44|4.44|0
1739279700000|2025-02-11 13:15:00|4.53|3.03|4.55|3.05|4.56|3.06|4.53|3.03|0
1739280000000|2025-02-11 13:20:00|4.56|3.06|4.6|3.1|4.61|3.11|4.56|3.06|0
1739280300000|2025-02-11 13:25:00|4.61|3.11|4.59|3.09|4.62|3.12|4.58|3.08|0
1739280600000|2025-02-11 13:30:00|5.55|4.55|5.55|4.55|5.58|4.58|5.54|4.54|0
1739280900000|2025-02-11 13:35:00|5.56|4.56|5.56|4.56|5.58|4.58|5.54|4.54|0
1739281200000|2025-02-11 13:40:00|5.54|4.54|5.56|4.56|5.58|4.58|5.46|4.46|0
1739281500000|2025-02-11 13:45:00|5.57|4.57|5.56|4.56|5.59|4.59|5.55|4.55|0
1739281800000|2025-02-11 13:50:00|5.57|4.57|5.66|4.66|5.67|4.67|5.54|4.54|0
1739282100000|2025-02-11 13:55:00|5.65|4.65|5.75|4.75|5.78|4.78|5.65|4.65|0
1739282400000|2025-02-11 14:00:00|4.72|3.22|4.66|3.16|4.73|3.23|4.49|2.99|0
1739282700000|2025-02-11 14:05:00|4.67|3.17|4.66|3.16|4.68|3.18|4.62|3.12|0
1739283000000|2025-02-11 14:10:00|4.67|3.17|4.67|3.17|4.69|3.19|4.66|3.16|0
1739283300000|2025-02-11 14:15:00|4.68|3.18|4.67|3.17|4.72|3.22|4.65|3.15|0
1739283600000|2025-02-11 14:20:00|4.66|3.16|4.69|3.19|4.7|3.2|4.65|3.15|0
1739283900000|2025-02-11 14:25:00|4.68|3.18|4.65|3.15|4.69|3.19|4.64|3.14|0
1739284200000|2025-02-11 14:30:00|4.64|3.14|4.51|3.01|4.65|3.15|4.5|3|0
1739284500000|2025-02-11 14:35:00|4.52|3.02|4.59|3.09|4.7|3.2|4.51|3.01|0
1739284800000|2025-02-11 14:40:00|4.6|3.1|4.57|3.07|4.61|3.11|4.56|3.06|0
1739285100000|2025-02-11 14:45:00|5.51|4.51|5.66|4.66|5.66|4.66|5.5|4.5|0
1739285400000|2025-02-11 14:50:00|5.65|4.65|5.74|4.74|5.77|4.77|5.61|4.61|0
1739285700000|2025-02-11 14:55:00|5.71|4.71|5.75|4.75|5.82|4.82|5.71|4.71|0
1739286000000|2025-02-11 15:00:00|4.57|3.07|4.61|3.11|4.63|3.13|4.49|2.99|0
1739286300000|2025-02-11 15:05:00|4.6|3.1|4.58|3.08|4.69|3.19|4.58|3.08|0
1739286600000|2025-02-11 15:10:00|4.59|3.09|4.58|3.08|4.62|3.12|4.55|3.05|0
1739286900000|2025-02-11 15:15:00|4.57|3.07|4.58|3.08|4.59|3.09|4.54|3.04|0
1739287200000|2025-02-11 15:20:00|4.57|3.07|4.62|3.12|4.62|3.12|4.51|3.01|0
1739287500000|2025-02-11 15:25:00|4.63|3.13|4.43|2.93|4.63|3.13|4.42|2.92|0
1739287800000|2025-02-11 15:30:00|5.5|4.5|5.5|4.5|5.53|4.53|5.48|4.48|0
1739288100000|2025-02-11 15:35:00|5.49|4.49|5.5|4.5|5.54|4.54|5.48|4.48|0
1739288400000|2025-02-11 15:40:00|5.51|4.51|5.5|4.5|5.53|4.53|5.46|4.46|0
1739288700000|2025-02-11 15:45:00|5.46|4.46|5.42|4.42|5.46|4.46|5.37|4.37|0
1739289000000|2025-02-11 15:50:00|5.41|4.41|5.41|4.41|5.43|4.43|5.31|4.31|0
1739289300000|2025-02-11 15:55:00|5.32|4.32|5.42|4.42|5.45|4.45|5.31|4.31|0
1739289600000|2025-02-11 16:00:00|4.41|2.91|4.43|2.93|4.44|2.94|4.39|2.89|0
1739289900000|2025-02-11 16:05:00|4.42|2.92|4.42|2.92|4.44|2.94|4.39|2.89|0
1739290200000|2025-02-11 16:10:00|4.41|2.91|4.4|2.9|4.43|2.93|4.4|2.9|0
1739290500000|2025-02-11 16:15:00|5.41|4.41|5.37|4.37|5.45|4.45|5.36|4.36|0
1739290800000|2025-02-11 16:20:00|5.36|4.36|5.32|4.32|5.36|4.36|5.29|4.29|0
1739291100000|2025-02-11 16:25:00|5.31|4.31|5.32|4.32|5.34|4.34|5.3|4.3|0
1739291400000|2025-02-11 16:30:00|4.34|2.84|4.35|2.85|4.37|2.87|4.32|2.82|0
1739291700000|2025-02-11 16:35:00|4.34|2.84|4.31|2.81|4.37|2.87|4.31|2.81|0
1739292000000|2025-02-11 16:40:00|4.3|2.8|4.3|2.8|4.33|2.83|4.29|2.79|0
1739292300000|2025-02-11 16:45:00|4.29|2.79|4.33|2.83|4.33|2.83|4.29|2.79|0
1739292600000|2025-02-11 16:50:00|4.34|2.84|4.4|2.9|4.4|2.9|4.34|2.84|0
1739292900000|2025-02-11 16:55:00|4.41|2.91|4.36|2.86|4.43|2.93|4.32|2.82|0
1739293200000|2025-02-11 17:00:00|4.37|2.87|4.44|2.94|4.47|2.97|4.36|2.86|0
1739293500000|2025-02-11 17:05:00|4.45|2.95|4.49|2.99|4.55|3.05|4.43|2.93|0
1739293800000|2025-02-11 17:10:00|4.5|3|4.51|3.01|4.53|3.03|4.48|2.98|0
1739294100000|2025-02-11 17:15:00|5.52|4.52|5.41|4.41|5.62|4.62|5.4|4.4|0
1739294400000|2025-02-11 17:20:00|5.4|4.4|5.31|4.31|5.43|4.43|5.3|4.3|0
1739294700000|2025-02-11 17:25:00|5.32|4.32|5.42|4.42|5.43|4.43|5.3|4.3|0
1739295000000|2025-02-11 17:30:00|4.35|2.85|4.37|2.87|4.37|2.87|4.32|2.82|0
1739295300000|2025-02-11 17:35:00|4.38|2.88|4.39|2.89|4.41|2.91|4.37|2.87|0
1739295600000|2025-02-11 17:40:00|4.38|2.88|4.4|2.9|4.42|2.92|4.37|2.87|0
1739295900000|2025-02-11 17:45:00|4.39|2.89|4.4|2.9|4.41|2.91|4.38|2.88|0
1739296200000|2025-02-11 17:50:00|4.39|2.89|4.46|2.96|4.49|2.99|4.39|2.89|0
1739296500000|2025-02-11 17:55:00|4.47|2.97|4.47|2.97|4.48|2.98|4.46|2.96|0
1739296800000|2025-02-11 18:00:00|4.48|2.98|4.48|2.98|4.51|3.01|4.46|2.96|0
1739297100000|2025-02-11 18:05:00|4.47|2.97|4.45|2.95|4.49|2.99|4.45|2.95|0
1739297400000|2025-02-11 18:10:00|4.44|2.94|4.45|2.95|4.49|2.99|4.42|2.92|0
1739297700000|2025-02-11 18:15:00|4.46|2.96|4.41|2.91|4.46|2.96|4.41|2.91|0
1739298000000|2025-02-11 18:20:00|4.39|2.89|4.43|2.93|4.44|2.94|4.39|2.89|0
1739298300000|2025-02-11 18:25:00|4.44|2.94|4.42|2.92|4.45|2.95|4.42|2.92|0
1739298600000|2025-02-11 18:30:00|5.5|4.5|5.4|4.4|5.51|4.51|5.39|4.39|0
1739298900000|2025-02-11 18:35:00|5.39|4.39|5.41|4.41|5.42|4.42|5.29|4.29|0
1739299200000|2025-02-11 18:40:00|5.4|4.4|5.41|4.41|5.43|4.43|5.31|4.31|0
1739299500000|2025-02-11 18:45:00|5.4|4.4|5.4|4.4|5.44|4.44|5.36|4.36|0
1739299800000|2025-02-11 18:50:00|5.41|4.41|5.42|4.42|5.52|4.52|5.4|4.4|0
1739300100000|2025-02-11 18:55:00|5.44|4.44|5.42|4.42|5.46|4.46|5.39|4.39|0
1739300400000|2025-02-11 19:00:00|5.43|4.43|5.41|4.41|5.43|4.43|5.39|4.39|0
1739300700000|2025-02-11 19:05:00|5.42|4.42|5.52|4.52|5.54|4.54|5.39|4.39|0
1739301000000|2025-02-11 19:10:00|5.51|4.51|5.53|4.53|5.54|4.54|5.46|4.46|0
1739301300000|2025-02-11 19:15:00|4.38|2.88|4.36|2.86|4.38|2.88|4.34|2.84|0
1739301600000|2025-02-11 19:20:00|4.35|2.85|4.33|2.83|4.36|2.86|4.32|2.82|0
1739301900000|2025-02-11 19:25:00|4.32|2.82|4.32|2.82|4.34|2.84|4.31|2.81|0
1739302200000|2025-02-11 19:30:00|5.4|4.4|5.42|4.42|5.43|4.43|5.38|4.38|0
1739302500000|2025-02-11 19:35:00|5.41|4.41|5.41|4.41|5.42|4.42|5.39|4.39|0
1739302800000|2025-02-11 19:40:00|5.38|4.38|5.31|4.31|5.39|4.39|5.22|4.22|0
1739303100000|2025-02-11 19:45:00|4.26|2.76|4.27|2.77|4.3|2.8|4.25|2.75|0
1739303400000|2025-02-11 19:50:00|4.26|2.76|4.26|2.76|4.29|2.79|4.25|2.75|0
1739303700000|2025-02-11 19:55:00|4.27|2.77|4.28|2.78|4.29|2.79|4.25|2.75|0
1739304000000|2025-02-11 20:00:00|5.28|4.28|5.3|4.3|5.33|4.33|5.28|4.28|0
1739304300000|2025-02-11 20:05:00|5.32|4.32|5.32|4.32|5.35|4.35|5.3|4.3|0
1739304600000|2025-02-11 20:10:00|5.31|4.31|5.31|4.31|5.33|4.33|5.29|4.29|0
1739304900000|2025-02-11 20:15:00|4.28|2.78|4.28|2.78|4.31|2.81|4.27|2.77|0
1739305200000|2025-02-11 20:20:00|4.29|2.79|4.32|2.82|4.32|2.82|4.28|2.78|0
1739305500000|2025-02-11 20:25:00|4.34|2.84|4.3|2.8|4.34|2.84|4.28|2.78|0
1739305800000|2025-02-11 20:30:00|5.34|4.34|5.32|4.32|5.34|4.34|5.3|4.3|0
1739306100000|2025-02-11 20:35:00|5.33|4.33|5.42|4.42|5.42|4.42|5.31|4.31|0
1739306400000|2025-02-11 20:40:00|5.41|4.41|5.42|4.42|5.47|4.47|5.37|4.37|0
1739306700000|2025-02-11 20:45:00|5.41|4.41|5.52|4.52|5.52|4.52|5.4|4.4|0
1739307000000|2025-02-11 20:50:00|5.48|4.48|5.51|4.51|5.52|4.52|5.41|4.41|0
1739307300000|2025-02-11 20:55:00|5.5|4.5|5.4|4.4|5.53|4.53|5.37|4.37|0
1739307600000|2025-02-11 21:00:00|5.39|4.39|5.42|4.42|5.42|4.42|5.37|4.37|0
1739307900000|2025-02-11 21:05:00|5.4|4.4|5.42|4.42|5.43|4.43|5.37|4.37|0
1739308200000|2025-02-11 21:10:00|5.41|4.41|5.46|4.46|5.47|4.47|5.4|4.4|0
1739308500000|2025-02-11 21:15:00|4.37|2.57|4.46|2.66|4.46|2.66|4.36|2.56|0
1739308800000|2025-02-11 21:20:00|4.45|2.65|4.47|2.67|4.47|2.67|4.45|2.65|0
1739309100000|2025-02-11 21:25:00|4.48|2.68|4.47|2.67|4.48|2.68|4.46|2.66|0
1739309400000|2025-02-11 21:30:00|4.46|2.66|4.47|2.67|4.47|2.67|4.46|2.66|0
1739309700000|2025-02-11 21:35:00|4.48|2.68|4.48|2.68|4.48|2.68|4.46|2.66|0
1739310000000|2025-02-11 21:40:00|4.47|2.67|4.48|2.68|4.49|2.69|4.47|2.67|0
1739310300000|2025-02-11 21:45:00|4.49|2.69|4.47|2.67|4.49|2.69|4.47|2.67|0
1739310600000|2025-02-11 21:50:00|4.48|2.68|4.47|2.67|4.48|2.68|4.47|2.67|0
1739310900000|2025-02-11 21:55:00|4.46|2.66|4.47|2.67|4.47|2.67|4.46|2.66|0
1739311500000|2025-02-11 22:05:00|4.46|2.66|4.47|2.67|4.47|2.67|4.46|2.66|0
1739311800000|2025-02-11 22:10:00|4.46|2.66|4.47|2.67|4.47|2.67|4.46|2.66|0
1739312100000|2025-02-11 22:15:00|4.46|2.66|4.45|2.65|4.47|2.67|4.45|2.65|0
1739312400000|2025-02-11 22:20:00|4.46|2.66|4.46|2.66|4.46|2.66|4.46|2.66|0
1739313300000|2025-02-11 22:35:00|4.47|2.67|4.47|2.67|4.47|2.67|4.47|2.67|0
1739313600000|2025-02-11 22:40:00|4.46|2.66|4.47|2.67|4.47|2.67|4.46|2.66|0
1739313900000|2025-02-11 22:45:00|4.46|2.66|4.47|2.67|4.47|2.67|4.46|2.66|0
1739314500000|2025-02-11 22:55:00|4.46|2.66|4.46|2.66|4.47|2.67|4.46|2.66|0
1739314800000|2025-02-11 23:00:00|4.44|2.64|4.43|2.63|4.44|2.64|4.38|2.58|0
1739315100000|2025-02-11 23:05:00|4.42|2.62|4.47|2.67|4.47|2.67|4.42|2.62|0
1739315400000|2025-02-11 23:10:00|4.48|2.68|4.47|2.67|4.51|2.71|4.47|2.67|0
1739315700000|2025-02-11 23:15:00|4.48|2.68|4.51|2.71|4.51|2.71|4.47|2.67|0
1739316000000|2025-02-11 23:20:00|4.5|2.7|4.5|2.7|4.51|2.71|4.48|2.68|0
1739316300000|2025-02-11 23:25:00|4.49|2.69|4.45|2.65|4.49|2.69|4.45|2.65|0
1739316600000|2025-02-11 23:30:00|4.44|2.64|4.4|2.6|4.44|2.64|4.39|2.59|0
1739316900000|2025-02-11 23:35:00|4.39|2.59|4.41|2.61|4.41|2.61|4.39|2.59|0
1739317200000|2025-02-11 23:40:00|4.4|2.6|4.39|2.59|4.41|2.61|4.38|2.58|0
1739317500000|2025-02-11 23:45:00|4.4|2.6|4.39|2.59|4.4|2.6|4.38|2.58|0
1739317800000|2025-02-11 23:50:00|4.4|2.6|4.39|2.59|4.4|2.6|4.38|2.58|0
1739318100000|2025-02-11 23:55:00|4.4|2.6|4.4|2.6|4.41|2.61|4.39|2.59|0
1739318400000|2025-02-12 00:00:00|4.41|2.61|4.39|2.59|4.43|2.63|4.38|2.58|0
1739318700000|2025-02-12 00:05:00|4.38|2.58|4.4|2.6|4.4|2.6|4.38|2.58|0
1739319000000|2025-02-12 00:10:00|4.39|2.59|4.41|2.61|4.42|2.62|4.39|2.59|0
1739319300000|2025-02-12 00:15:00|4.42|2.62|4.4|2.6|4.42|2.62|4.4|2.6|0
1739319600000|2025-02-12 00:20:00|4.39|2.59|4.38|2.58|4.39|2.59|4.38|2.58|0
1739319900000|2025-02-12 00:25:00|4.39|2.59|4.37|2.57|4.39|2.59|4.37|2.57|0
1739320200000|2025-02-12 00:30:00|4.36|2.56|4.37|2.57|4.37|2.57|4.34|2.54|0
1739320500000|2025-02-12 00:35:00|4.38|2.58|4.37|2.57|4.38|2.58|4.37|2.57|0
1739320800000|2025-02-12 00:40:00|4.38|2.58|4.36|2.56|4.38|2.58|4.36|2.56|0
1739321100000|2025-02-12 00:45:00|4.35|2.55|4.34|2.54|4.36|2.56|4.33|2.53|0
1739321400000|2025-02-12 00:50:00|4.33|2.53|4.37|2.57|4.37|2.57|4.33|2.53|0
1739321700000|2025-02-12 00:55:00|4.36|2.56|4.38|2.58|4.39|2.59|4.36|2.56|0
1739322000000|2025-02-12 01:00:00|4.39|2.59|4.39|2.59|4.4|2.6|4.39|2.59|0
1739322300000|2025-02-12 01:05:00|4.38|2.58|4.41|2.61|4.43|2.63|4.38|2.58|0
1739322600000|2025-02-12 01:10:00|4.4|2.6|4.38|2.58|4.4|2.6|4.38|2.58|0
1739322900000|2025-02-12 01:15:00|4.39|2.59|4.39|2.59|4.4|2.6|4.38|2.58|0
1739323200000|2025-02-12 01:20:00|4.4|2.6|4.42|2.62|4.42|2.62|4.39|2.59|0
1739323500000|2025-02-12 01:25:00|4.41|2.61|4.41|2.61|4.42|2.62|4.4|2.6|0
1739323800000|2025-02-12 01:30:00|4.26|2.76|4.25|2.75|4.28|2.78|4.25|2.75|0
1739324100000|2025-02-12 01:35:00|4.26|2.76|4.23|2.73|4.26|2.76|4.23|2.73|0
1739324400000|2025-02-12 01:40:00|4.22|2.72|4.21|2.71|4.24|2.74|4.2|2.7|0
1739324700000|2025-02-12 01:45:00|4.2|2.7|4.19|2.69|4.21|2.71|4.18|2.68|0
1739325000000|2025-02-12 01:50:00|4.2|2.7|4.19|2.69|4.2|2.7|4.19|2.69|0
1739325300000|2025-02-12 01:55:00|4.18|2.68|4.18|2.68|4.19|2.69|4.18|2.68|0
1739325600000|2025-02-12 02:00:00|4.19|2.69|4.2|2.7|4.2|2.7|4.18|2.68|0
1739325900000|2025-02-12 02:05:00|4.19|2.69|4.2|2.7|4.21|2.71|4.19|2.69|0
1739326200000|2025-02-12 02:10:00|4.19|2.69|4.2|2.7|4.2|2.7|4.19|2.69|0
1739326500000|2025-02-12 02:15:00|4.21|2.71|4.21|2.71|4.21|2.71|4.2|2.7|0
1739326800000|2025-02-12 02:20:00|4.2|2.7|4.2|2.7|4.2|2.7|4.2|2.7|0
1739327100000|2025-02-12 02:25:00|4.19|2.69|4.21|2.71|4.21|2.71|4.19|2.69|0
1739327400000|2025-02-12 02:30:00|5.36|4.36|5.36|4.36|5.37|4.37|5.34|4.34|0
1739327700000|2025-02-12 02:35:00|5.37|4.37|5.36|4.36|5.38|4.38|5.36|4.36|0
1739328000000|2025-02-12 02:40:00|5.35|4.35|5.37|4.37|5.37|4.37|5.35|4.35|0
1739328300000|2025-02-12 02:45:00|4.2|2.7|4.21|2.71|4.21|2.71|4.2|2.7|0
1739328900000|2025-02-12 02:55:00|4.2|2.7|4.23|2.73|4.23|2.73|4.2|2.7|0
1739329200000|2025-02-12 03:00:00|4.22|2.72|4.24|2.74|4.24|2.74|4.22|2.72|0
1739329500000|2025-02-12 03:05:00|4.23|2.73|4.23|2.73|4.24|2.74|4.23|2.73|0
1739329800000|2025-02-12 03:10:00|4.24|2.74|4.24|2.74|4.24|2.74|4.23|2.73|0
1739330100000|2025-02-12 03:15:00|4.23|2.73|4.24|2.74|4.24|2.74|4.23|2.73|0
1739330400000|2025-02-12 03:20:00|4.23|2.73|4.23|2.73|4.24|2.74|4.23|2.73|0
1739330700000|2025-02-12 03:25:00|4.24|2.74|4.24|2.74|4.24|2.74|4.23|2.73|0
1739331000000|2025-02-12 03:30:00|4.25|2.75|4.26|2.76|4.28|2.78|4.25|2.75|0
1739331300000|2025-02-12 03:35:00|4.27|2.77|4.27|2.77|4.27|2.77|4.26|2.76|0
1739331600000|2025-02-12 03:40:00|4.28|2.78|4.27|2.77|4.28|2.78|4.26|2.76|0
1739331900000|2025-02-12 03:45:00|4.26|2.76|4.28|2.78|4.28|2.78|4.26|2.76|0
1739332200000|2025-02-12 03:50:00|4.27|2.77|4.27|2.77|4.27|2.77|4.26|2.76|0
1739332500000|2025-02-12 03:55:00|4.26|2.76|4.27|2.77|4.28|2.78|4.26|2.76|0
1739332800000|2025-02-12 04:00:00|4.28|2.78|4.28|2.78|4.29|2.79|4.27|2.77|0
1739333100000|2025-02-12 04:05:00|4.27|2.77|4.27|2.77|4.28|2.78|4.27|2.77|0
1739333400000|2025-02-12 04:10:00|4.28|2.78|4.26|2.76|4.29|2.79|4.26|2.76|0
1739333700000|2025-02-12 04:15:00|4.27|2.77|4.26|2.76|4.27|2.77|4.26|2.76|0
1739334000000|2025-02-12 04:20:00|4.27|2.77|4.25|2.75|4.27|2.77|4.25|2.75|0
1739334300000|2025-02-12 04:25:00|4.26|2.76|4.25|2.75|4.26|2.76|4.25|2.75|0
1739334600000|2025-02-12 04:30:00|5.47|4.47|5.47|4.47|5.48|4.48|5.46|4.46|0
1739334900000|2025-02-12 04:35:00|5.48|4.48|5.45|4.45|5.48|4.48|5.45|4.45|0
1739335200000|2025-02-12 04:40:00|5.41|4.41|5.46|4.46|5.48|4.48|5.4|4.4|0
1739335500000|2025-02-12 04:45:00|4.28|2.78|4.27|2.77|4.28|2.78|4.27|2.77|0
1739335800000|2025-02-12 04:50:00|4.28|2.78|4.28|2.78|4.28|2.78|4.28|2.78|0
1739336100000|2025-02-12 04:55:00|4.27|2.77|4.27|2.77|4.28|2.78|4.27|2.77|0
1739336400000|2025-02-12 05:00:00|4.26|2.76|4.27|2.77|4.27|2.77|4.26|2.76|0
1739336700000|2025-02-12 05:05:00|4.26|2.76|4.26|2.76|4.27|2.77|4.26|2.76|0
1739337000000|2025-02-12 05:10:00|4.27|2.77|4.27|2.77|4.27|2.77|4.26|2.76|0
1739337300000|2025-02-12 05:15:00|4.28|2.78|4.29|2.79|4.3|2.8|4.28|2.78|0
1739337600000|2025-02-12 05:20:00|4.3|2.8|4.29|2.79|4.3|2.8|4.28|2.78|0
1739337900000|2025-02-12 05:25:00|4.28|2.78|4.29|2.79|4.29|2.79|4.28|2.78|0
1739338200000|2025-02-12 05:30:00|4.28|2.78|4.28|2.78|4.29|2.79|4.28|2.78|0
1739338800000|2025-02-12 05:40:00|4.27|2.77|4.28|2.78|4.28|2.78|4.27|2.77|0
1739339400000|2025-02-12 05:50:00|4.29|2.79|4.28|2.78|4.29|2.79|4.28|2.78|0
1739339700000|2025-02-12 05:55:00|4.29|2.79|4.28|2.78|4.29|2.79|4.28|2.78|0
1739340000000|2025-02-12 06:00:00|5.45|4.45|5.46|4.46|5.47|4.47|5.45|4.45|0
1739340300000|2025-02-12 06:05:00|5.47|4.47|5.46|4.46|5.49|4.49|5.46|4.46|0
1739340600000|2025-02-12 06:10:00|5.47|4.47|5.45|4.45|5.48|4.48|5.45|4.45|0
1739340900000|2025-02-12 06:15:00|4.27|2.77|4.27|2.77|4.28|2.78|4.27|2.77|0
1739341200000|2025-02-12 06:20:00|4.25|2.75|4.25|2.75|4.26|2.76|4.25|2.75|0
1739341500000|2025-02-12 06:25:00|4.26|2.76|4.25|2.75|4.26|2.76|4.25|2.75|0
1739341800000|2025-02-12 06:30:00|4.26|2.76|4.25|2.75|4.26|2.76|4.24|2.74|0
1739342100000|2025-02-12 06:35:00|4.24|2.74|4.24|2.74|4.24|2.74|4.24|2.74|0
1739342400000|2025-02-12 06:40:00|4.23|2.73|4.24|2.74|4.24|2.74|4.23|2.73|0
1739342700000|2025-02-12 06:45:00|4.23|2.73|4.24|2.74|4.24|2.74|4.23|2.73|0
1739343000000|2025-02-12 06:50:00|4.25|2.75|4.23|2.73|4.25|2.75|4.23|2.73|0
1739343300000|2025-02-12 06:55:00|4.24|2.74|4.24|2.74|4.24|2.74|4.23|2.73|0
1739343600000|2025-02-12 07:00:00|4.25|2.75|4.24|2.74|4.25|2.75|4.23|2.73|0
1739343900000|2025-02-12 07:05:00|4.23|2.73|4.23|2.73|4.24|2.74|4.23|2.73|0
1739344200000|2025-02-12 07:10:00|4.24|2.74|4.25|2.75|4.25|2.75|4.23|2.73|0
1739344500000|2025-02-12 07:15:00|5.42|4.42|5.41|4.41|5.43|4.43|5.39|4.39|0
1739344800000|2025-02-12 07:20:00|5.42|4.42|5.46|4.46|5.47|4.47|5.41|4.41|0
1739345100000|2025-02-12 07:25:00|5.41|4.41|5.42|4.42|5.42|4.42|5.4|4.4|0
1739345400000|2025-02-12 07:30:00|5.43|4.43|5.46|4.46|5.47|4.47|5.41|4.41|0
1739345700000|2025-02-12 07:35:00|5.47|4.47|5.46|4.46|5.51|4.51|5.41|4.41|0
1739346000000|2025-02-12 07:40:00|5.41|4.41|5.42|4.42|5.46|4.46|5.39|4.39|0
1739346300000|2025-02-12 07:45:00|4.24|2.74|4.23|2.73|4.24|2.74|4.22|2.72|0
1739346600000|2025-02-12 07:50:00|4.22|2.72|4.22|2.72|4.22|2.72|4.21|2.71|0
1739346900000|2025-02-12 07:55:00|4.21|2.71|4.21|2.71|4.22|2.72|4.2|2.7|0
1739347200000|2025-02-12 08:00:00|4.2|2.7|4.16|2.66|4.22|2.72|4.16|2.66|0
1739347500000|2025-02-12 08:05:00|4.17|2.67|4.16|2.66|4.18|2.68|4.16|2.66|0
1739347800000|2025-02-12 08:10:00|4.17|2.67|4.19|2.69|4.19|2.69|4.16|2.66|0
1739348100000|2025-02-12 08:15:00|4.18|2.68|4.22|2.72|4.22|2.72|4.18|2.68|0
1739348400000|2025-02-12 08:20:00|4.21|2.71|4.2|2.7|4.22|2.72|4.19|2.69|0
1739348700000|2025-02-12 08:25:00|4.21|2.71|4.21|2.71|4.22|2.72|4.2|2.7|0
1739349000000|2025-02-12 08:30:00|4.2|2.7|4.17|2.67|4.21|2.71|4.16|2.66|0
1739349300000|2025-02-12 08:35:00|4.16|2.66|4.17|2.67|4.18|2.68|4.16|2.66|0
1739349600000|2025-02-12 08:40:00|4.18|2.68|4.19|2.69|4.19|2.69|4.17|2.67|0
1739349900000|2025-02-12 08:45:00|4.18|2.68|4.2|2.7|4.2|2.7|4.18|2.68|0
1739350200000|2025-02-12 08:50:00|4.19|2.69|4.2|2.7|4.21|2.71|4.18|2.68|0
1739350500000|2025-02-12 08:55:00|4.21|2.71|4.21|2.71|4.22|2.72|4.2|2.7|0
1739350800000|2025-02-12 09:00:00|5.43|4.43|5.46|4.46|5.46|4.46|5.38|4.38|0
1739351100000|2025-02-12 09:05:00|5.45|4.45|5.5|4.5|5.57|4.57|5.45|4.45|0
1739351400000|2025-02-12 09:10:00|5.51|4.51|5.56|4.56|5.57|4.57|5.5|4.5|0
1739351700000|2025-02-12 09:15:00|5.57|4.57|5.59|4.59|5.59|4.59|5.5|4.5|0
1739352000000|2025-02-12 09:20:00|5.57|4.57|5.6|4.6|5.64|4.64|5.56|4.56|0
1739352300000|2025-02-12 09:25:00|5.59|4.59|5.56|4.56|5.6|4.6|5.55|4.55|0
1739352600000|2025-02-12 09:30:00|4.29|2.79|4.29|2.79|4.3|2.8|4.27|2.77|0
1739352900000|2025-02-12 09:35:00|4.28|2.78|4.27|2.77|4.29|2.79|4.27|2.77|0
1739353200000|2025-02-12 09:40:00|4.26|2.76|4.24|2.74|4.26|2.76|4.24|2.74|0
1739353500000|2025-02-12 09:45:00|5.52|4.52|5.51|4.51|5.53|4.53|5.5|4.5|0
1739353800000|2025-02-12 09:50:00|5.5|4.5|5.47|4.47|5.53|4.53|5.46|4.46|0
1739354100000|2025-02-12 09:55:00|5.46|4.46|5.51|4.51|5.53|4.53|5.45|4.45|0
1739354400000|2025-02-12 10:00:00|5.52|4.52|5.46|4.46|5.54|4.54|5.45|4.45|0
1739354700000|2025-02-12 10:05:00|5.47|4.47|5.37|4.37|5.48|4.48|5.37|4.37|0
1739355000000|2025-02-12 10:10:00|5.36|4.36|5.36|4.36|5.39|4.39|5.34|4.34|0
1739355300000|2025-02-12 10:15:00|4.27|2.77|4.26|2.76|4.27|2.77|4.26|2.76|0
1739355600000|2025-02-12 10:20:00|4.25|2.75|4.24|2.74|4.26|2.76|4.23|2.73|0
1739355900000|2025-02-12 10:25:00|4.23|2.73|4.21|2.71|4.24|2.74|4.2|2.7|0
1739356200000|2025-02-12 10:30:00|4.22|2.72|4.23|2.73|4.23|2.73|4.21|2.71|0
1739356500000|2025-02-12 10:35:00|4.22|2.72|4.22|2.72|4.23|2.73|4.22|2.72|0
1739356800000|2025-02-12 10:40:00|4.23|2.73|4.23|2.73|4.24|2.74|4.22|2.72|0
1739357100000|2025-02-12 10:45:00|5.37|4.37|5.37|4.37|5.38|4.38|5.36|4.36|0
1739357400000|2025-02-12 10:50:00|5.36|4.36|5.37|4.37|5.38|4.38|5.36|4.36|0
1739357700000|2025-02-12 10:55:00|5.36|4.36|5.32|4.32|5.37|4.37|5.3|4.3|0
1739358000000|2025-02-12 11:00:00|4.16|2.66|4.16|2.66|4.18|2.68|4.15|2.65|0
1739358300000|2025-02-12 11:05:00|4.17|2.67|4.22|2.72|4.24|2.74|4.16|2.66|0
1739358600000|2025-02-12 11:10:00|4.21|2.71|4.18|2.68|4.23|2.73|4.18|2.68|0
1739358900000|2025-02-12 11:15:00|4.19|2.69|4.2|2.7|4.22|2.72|4.18|2.68|0
1739359200000|2025-02-12 11:20:00|4.19|2.69|4.18|2.68|4.19|2.69|4.18|2.68|0
1739359500000|2025-02-12 11:25:00|4.19|2.69|4.19|2.69|4.2|2.7|4.19|2.69|0
1739359800000|2025-02-12 11:30:00|5.4|4.4|5.41|4.41|5.43|4.43|5.4|4.4|0
1739360100000|2025-02-12 11:35:00|5.4|4.4|5.42|4.42|5.42|4.42|5.4|4.4|0
1739360400000|2025-02-12 11:40:00|5.41|4.41|5.37|4.37|5.42|4.42|5.35|4.35|0
1739360700000|2025-02-12 11:45:00|4.18|2.68|4.17|2.67|4.19|2.69|4.16|2.66|0
1739361000000|2025-02-12 11:50:00|4.18|2.68|4.17|2.67|4.18|2.68|4.16|2.66|0
1739361300000|2025-02-12 11:55:00|4.18|2.68|4.17|2.67|4.18|2.68|4.16|2.66|0
1739361600000|2025-02-12 12:00:00|4.18|2.68|4.15|2.65|4.18|2.68|4.15|2.65|0
1739361900000|2025-02-12 12:05:00|4.16|2.66|4.17|2.67|4.18|2.68|4.16|2.66|0
1739362200000|2025-02-12 12:10:00|4.16|2.66|4.14|2.64|4.18|2.68|4.14|2.64|0
1739362500000|2025-02-12 12:15:00|5.37|4.37|5.32|4.32|5.37|4.37|5.31|4.31|0
1739362800000|2025-02-12 12:20:00|5.33|4.33|5.32|4.32|5.38|4.38|5.31|4.31|0
1739363100000|2025-02-12 12:25:00|5.31|4.31|5.31|4.31|5.33|4.33|5.31|4.31|0
1739363400000|2025-02-12 12:30:00|4.12|2.62|4.11|2.61|4.13|2.63|4.1|2.6|0
1739363700000|2025-02-12 12:35:00|4.12|2.62|4.1|2.6|4.12|2.62|4.1|2.6|0
1739364000000|2025-02-12 12:40:00|4.09|2.59|4.08|2.58|4.09|2.59|4.08|2.58|0
1739364300000|2025-02-12 12:45:00|5.32|4.32|5.26|4.26|5.32|4.32|5.25|4.25|0
1739364600000|2025-02-12 12:50:00|5.27|4.27|5.32|4.32|5.32|4.32|5.26|4.26|0
1739364900000|2025-02-12 12:55:00|5.31|4.31|5.27|4.27|5.32|4.32|5.24|4.24|0
1739365200000|2025-02-12 13:00:00|5.26|4.26|5.24|4.24|5.27|4.27|5.19|4.19|0
1739365500000|2025-02-12 13:05:00|5.23|4.23|5.26|4.26|5.28|4.28|5.21|4.21|0
1739365800000|2025-02-12 13:10:00|5.27|4.27|5.26|4.26|5.28|4.28|5.24|4.24|0
1739366100000|2025-02-12 13:15:00|4.16|2.66|4.14|2.64|4.16|2.66|4.11|2.61|0
1739366400000|2025-02-12 13:20:00|4.15|2.65|4.16|2.66|4.18|2.68|4.15|2.65|0
1739366700000|2025-02-12 13:25:00|4.17|2.67|4.16|2.66|4.17|2.67|4.14|2.64|0
1739367000000|2025-02-12 13:30:00|4.54|3.04|4.72|3.22|5.09|3.59|3.92|2.42|0
1739367300000|2025-02-12 13:35:00|4.73|3.23|4.95|3.45|4.98|3.48|4.68|3.18|0
1739367600000|2025-02-12 13:40:00|4.98|3.48|4.93|3.43|5|3.5|4.88|3.38|0
1739367900000|2025-02-12 13:45:00|4.95|3.45|4.87|3.37|4.97|3.47|4.78|3.28|0
1739368200000|2025-02-12 13:50:00|4.88|3.38|4.72|3.22|4.94|3.44|4.7|3.2|0
1739368500000|2025-02-12 13:55:00|4.74|3.24|4.75|3.25|4.75|3.25|4.69|3.19|0
1739368800000|2025-02-12 14:00:00|4.74|3.24|4.95|3.45|4.97|3.47|4.74|3.24|0
1739369100000|2025-02-12 14:05:00|4.96|3.46|4.98|3.48|5.04|3.54|4.91|3.41|0
1739369400000|2025-02-12 14:10:00|4.97|3.47|4.94|3.44|5|3.5|4.93|3.43|0
1739369700000|2025-02-12 14:15:00|4.95|3.45|4.9|3.4|4.95|3.45|4.88|3.38|0
1739370000000|2025-02-12 14:20:00|4.92|3.42|4.74|3.24|4.94|3.44|4.74|3.24|0
1739370300000|2025-02-12 14:25:00|4.75|3.25|4.78|3.28|4.8|3.3|4.74|3.24|0
1739370600000|2025-02-12 14:30:00|4.79|3.29|4.67|3.17|4.97|3.47|4.66|3.16|0
1739370900000|2025-02-12 14:35:00|4.68|3.18|4.58|3.08|4.73|3.23|4.55|3.05|0
1739371200000|2025-02-12 14:40:00|4.59|3.09|4.45|2.95|4.76|3.26|4.44|2.94|0
1739371500000|2025-02-12 14:45:00|4.46|2.96|4.48|2.98|4.56|3.06|4.43|2.93|0
1739371800000|2025-02-12 14:50:00|4.47|2.97|4.41|2.91|4.53|3.03|4.38|2.88|0
1739372100000|2025-02-12 14:55:00|4.42|2.92|4.44|2.94|4.47|2.97|4.41|2.91|0
1739372400000|2025-02-12 15:00:00|4.45|2.95|4.7|3.2|4.7|3.2|4.43|2.93|0
1739372700000|2025-02-12 15:05:00|4.71|3.21|4.63|3.13|4.73|3.23|4.58|3.08|0
1739373000000|2025-02-12 15:10:00|4.6|3.1|4.8|3.3|4.81|3.31|4.5|3|0
1739373300000|2025-02-12 15:15:00|4.79|3.29|4.37|2.87|4.81|3.31|4.37|2.87|0
1739373600000|2025-02-12 15:20:00|4.38|2.88|4.25|2.75|4.4|2.9|4.18|2.68|0
1739373900000|2025-02-12 15:25:00|4.24|2.74|4.42|2.92|4.52|3.02|4.21|2.71|0
1739374200000|2025-02-12 15:30:00|4.41|2.91|4.36|2.86|4.42|2.92|4.34|2.84|0
1739374500000|2025-02-12 15:35:00|4.37|2.87|4.18|2.68|4.38|2.88|4.11|2.61|0
1739374800000|2025-02-12 15:40:00|4.19|2.69|4.24|2.74|4.29|2.79|4.18|2.68|0
1739375100000|2025-02-12 15:45:00|4.23|2.73|4.31|2.81|4.35|2.85|4.22|2.72|0
1739375400000|2025-02-12 15:50:00|4.3|2.8|4.26|2.76|4.33|2.83|4.25|2.75|0
1739375700000|2025-02-12 15:55:00|4.25|2.75|4.24|2.74|4.27|2.77|4.23|2.73|0
1739376000000|2025-02-12 16:00:00|5.38|4.38|5.53|4.53|5.53|4.53|5.36|4.36|0
1739376300000|2025-02-12 16:05:00|5.52|4.52|5.51|4.51|5.64|4.64|5.48|4.48|0
1739376600000|2025-02-12 16:10:00|5.5|4.5|5.72|4.72|5.73|4.73|5.47|4.47|0
1739376900000|2025-02-12 16:15:00|4.5|3|4.54|3.04|4.55|3.05|4.47|2.97|0
1739377200000|2025-02-12 16:20:00|4.53|3.03|4.59|3.09|4.64|3.14|4.51|3.01|0
1739377500000|2025-02-12 16:25:00|4.6|3.1|4.59|3.09|4.68|3.18|4.43|2.93|0
1739377800000|2025-02-12 16:30:00|5.67|4.67|5.57|4.57|5.67|4.67|5.56|4.56|0
1739378100000|2025-02-12 16:35:00|5.58|4.58|5.5|4.5|5.62|4.62|5.44|4.44|0
1739378400000|2025-02-12 16:40:00|5.49|4.49|5.29|4.29|5.49|4.49|5.29|4.29|0
1739378700000|2025-02-12 16:45:00|5.31|4.31|5.36|4.36|5.43|4.43|5.28|4.28|0
1739379000000|2025-02-12 16:50:00|5.35|4.35|5.22|4.22|5.38|4.38|5.22|4.22|0
1739379300000|2025-02-12 16:55:00|5.23|4.23|5.22|4.22|5.31|4.31|5.16|4.16|0
1739379600000|2025-02-12 17:00:00|5.25|4.25|5.23|4.23|5.26|4.26|5.14|4.14|0
1739379900000|2025-02-12 17:05:00|5.25|4.25|5.2|4.2|5.32|4.32|5.19|4.19|0
1739380200000|2025-02-12 17:10:00|5.21|4.21|5.14|4.14|5.25|4.25|5.09|4.09|0
1739380500000|2025-02-12 17:15:00|4.09|2.59|4.11|2.61|4.12|2.62|4.05|2.55|0
1739380800000|2025-02-12 17:20:00|4.12|2.62|4.08|2.58|4.12|2.62|4.06|2.56|0
1739381100000|2025-02-12 17:25:00|4.09|2.59|4.08|2.58|4.1|2.6|4.06|2.56|0
1739381400000|2025-02-12 17:30:00|4.91|4.38|4.88|4.32|5|4.44|4.87|4.32|0
1739381700000|2025-02-12 17:35:00|4.89|4.34|4.95|4.39|5.01|4.45|4.87|4.32|0
1739382000000|2025-02-12 17:40:00|4.99|4.43|5|4.43|5.03|4.46|4.89|4.33|0
1739382300000|2025-02-12 17:45:00|5.01|4.44|4.91|4.35|5.01|4.44|4.78|4.24|0
1739382600000|2025-02-12 17:50:00|4.9|4.34|4.8|4.25|4.92|4.36|4.76|4.23|0
1739382900000|2025-02-12 17:55:00|4.79|4.26|4.8|4.25|4.81|4.27|4.76|4.22|0
1739383200000|2025-02-12 18:00:00|4.79|4.26|4.8|4.25|4.83|4.28|4.76|4.23|0
1739383500000|2025-02-12 18:05:00|4.79|4.23|4.9|4.34|4.96|4.39|4.76|4.23|0
1739383800000|2025-02-12 18:10:00|4.89|4.35|4.9|4.34|4.92|4.36|4.87|4.32|0
1739384100000|2025-02-12 18:15:00|4.88|4.33|4.9|4.35|4.92|4.37|4.88|4.33|0
1739384400000|2025-02-12 18:20:00|4.91|4.34|4.89|4.33|4.93|4.37|4.87|4.32|0
1739384700000|2025-02-12 18:25:00|4.88|4.34|4.91|4.35|4.97|4.41|4.87|4.32|0
1739385000000|2025-02-12 18:30:00|4.9|4.36|4.89|4.33|4.94|4.38|4.86|4.31|0
1739385300000|2025-02-12 18:35:00|4.91|4.34|4.91|4.36|4.92|4.36|4.88|4.32|0
1739385600000|2025-02-12 18:40:00|4.89|4.35|5.01|4.44|5.04|4.47|4.89|4.33|0
1739385900000|2025-02-12 18:45:00|5|4.43|5|4.43|5.04|4.47|4.97|4.4|0
1739386200000|2025-02-12 18:50:00|5.01|4.44|4.89|4.34|5.01|4.44|4.86|4.31|0
1739386500000|2025-02-12 18:55:00|4.9|4.35|4.89|4.34|4.92|4.36|4.84|4.3|0
1739386800000|2025-02-12 19:00:00|4.9|4.35|4.89|4.33|4.96|4.4|4.87|4.32|0
1739387100000|2025-02-12 19:05:00|4.9|4.34|4.9|4.35|5.01|4.44|4.87|4.32|0
1739387400000|2025-02-12 19:10:00|4.91|4.34|4.99|4.43|5.03|4.46|4.88|4.33|0
1739387700000|2025-02-12 19:15:00|5|4.44|4.91|4.35|5.02|4.45|4.89|4.33|0
1739388000000|2025-02-12 19:20:00|4.9|4.36|4.91|4.36|5.01|4.44|4.85|4.3|0
1739388300000|2025-02-12 19:25:00|4.92|4.37|4.92|4.36|4.93|4.37|4.87|4.32|0
1739388600000|2025-02-12 19:30:00|4.91|4.35|4.91|4.35|4.91|4.36|4.87|4.32|0
1739388900000|2025-02-12 19:35:00|4.92|4.36|4.8|4.26|4.92|4.36|4.77|4.23|0
1739389200000|2025-02-12 19:40:00|4.79|4.25|4.79|4.25|4.81|4.27|4.78|4.23|0
1739389500000|2025-02-12 19:45:00|4.8|4.26|4.79|4.24|4.82|4.28|4.73|4.2|0
1739389800000|2025-02-12 19:50:00|4.8|4.25|4.8|4.25|4.85|4.3|4.77|4.23|0
1739390100000|2025-02-12 19:55:00|4.81|4.26|4.78|4.24|4.9|4.35|4.78|4.24|0
1739390400000|2025-02-12 20:00:00|4.76|4.22|4.83|4.29|4.91|4.36|4.76|4.22|0
1739390700000|2025-02-12 20:05:00|4.84|4.25|4.9|4.35|4.93|4.37|4.78|4.24|0
1739391000000|2025-02-12 20:10:00|4.89|4.34|4.79|4.25|4.92|4.36|4.78|4.24|0
1739391300000|2025-02-12 20:15:00|4.8|4.26|4.88|4.33|4.92|4.37|4.8|4.26|0
1739391600000|2025-02-12 20:20:00|4.87|4.32|4.81|4.26|4.9|4.35|4.78|4.24|0
1739391900000|2025-02-12 20:25:00|4.8|4.27|4.92|4.36|4.94|4.38|4.77|4.23|0
1739392200000|2025-02-12 20:30:00|4.91|4.35|4.88|4.33|4.93|4.37|4.87|4.32|0
1739392500000|2025-02-12 20:35:00|4.9|4.34|4.89|4.33|4.94|4.38|4.88|4.33|0
1739392800000|2025-02-12 20:40:00|4.88|4.32|5|4.44|5.04|4.47|4.87|4.32|0
1739393100000|2025-02-12 20:45:00|4.98|4.42|5.08|4.51|5.11|4.53|4.98|4.42|0
1739393400000|2025-02-12 20:50:00|5.1|4.52|5.01|4.44|5.1|4.52|4.97|4.41|0
1739393700000|2025-02-12 20:55:00|4.99|4.42|4.9|4.34|4.99|4.42|4.85|4.3|0
1739394000000|2025-02-12 21:00:00|4.94|4.38|5.1|4.52|5.12|4.54|4.87|4.31|0
1739394300000|2025-02-12 21:05:00|5.08|4.5|5.01|4.44|5.1|4.52|4.97|4.41|0
1739394600000|2025-02-12 21:10:00|5.02|4.45|5|4.44|5.02|4.45|4.98|4.42|0
1739394900000|2025-02-12 21:15:00|4.2|2.4|4.19|2.39|4.2|2.4|4.18|2.38|0
1739395200000|2025-02-12 21:20:00|4.2|2.4|4.19|2.39|4.21|2.41|4.18|2.38|0
1739395500000|2025-02-12 21:25:00|4.2|2.4|4.18|2.38|4.22|2.42|4.18|2.38|0
1739395800000|2025-02-12 21:30:00|4.19|2.39|4.17|2.37|4.19|2.39|4.15|2.35|0
1739396100000|2025-02-12 21:35:00|4.16|2.36|4.16|2.36|4.17|2.37|4.15|2.35|0
1739396400000|2025-02-12 21:40:00|4.17|2.37|4.14|2.34|4.17|2.37|4.13|2.33|0
1739396700000|2025-02-12 21:45:00|4.13|2.33|4.09|2.29|4.13|2.33|4.09|2.29|0
1739397000000|2025-02-12 21:50:00|4.1|2.3|4.09|2.29|4.1|2.3|4.08|2.28|0
1739397300000|2025-02-12 21:55:00|4.08|2.28|4.09|2.29|4.1|2.3|4.08|2.28|0
1739397600000|2025-02-12 22:00:00|4.1|2.3|4.09|2.29|4.1|2.3|4.09|2.29|0
1739397900000|2025-02-12 22:05:00|4.1|2.3|4.09|2.29|4.1|2.3|4.09|2.29|0
1739399100000|2025-02-12 22:25:00|4.08|2.28|4.08|2.28|4.09|2.29|4.08|2.28|0
1739400000000|2025-02-12 22:40:00|4.07|2.27|4.08|2.28|4.08|2.28|4.07|2.27|0
1739400300000|2025-02-12 22:45:00|4.07|2.27|4.07|2.27|4.07|2.27|4.07|2.27|0
1739400600000|2025-02-12 22:50:00|4.08|2.28|4.08|2.28|4.08|2.28|4.07|2.27|0
1739400900000|2025-02-12 22:55:00|4.07|2.27|4.07|2.27|4.08|2.28|4.07|2.27|0
1739401200000|2025-02-12 23:00:00|4.09|2.29|4.11|2.31|4.11|2.31|4.07|2.27|0
1739401500000|2025-02-12 23:05:00|4.1|2.3|4.12|2.32|4.12|2.32|4.1|2.3|0
1739401800000|2025-02-12 23:10:00|4.11|2.31|4.11|2.31|4.12|2.32|4.09|2.29|0
1739402100000|2025-02-12 23:15:00|4.12|2.32|4.11|2.31|4.12|2.32|4.1|2.3|0
1739402400000|2025-02-12 23:20:00|4.12|2.32|4.1|2.3|4.12|2.32|4.1|2.3|0
1739402700000|2025-02-12 23:25:00|4.11|2.31|4.11|2.31|4.12|2.32|4.1|2.3|0
1739403000000|2025-02-12 23:30:00|4.1|2.3|4.09|2.29|4.11|2.31|4.09|2.29|0
1739403300000|2025-02-12 23:35:00|4.1|2.3|4.07|2.27|4.1|2.3|4.07|2.27|0
1739403600000|2025-02-12 23:40:00|4.06|2.26|4.03|2.23|4.07|2.27|4.02|2.22|0
1739403900000|2025-02-12 23:45:00|4.02|2.22|4|2.2|4.03|2.23|4|2.2|0
1739404200000|2025-02-12 23:50:00|4.01|2.21|4|2.2|4.01|2.21|3.98|2.18|0
1739404500000|2025-02-12 23:55:00|3.99|2.19|4|2.2|4.01|2.21|3.99|2.19|0
1739404800000|2025-02-13 00:00:00|3.99|2.19|4.02|2.22|4.02|2.22|3.99|2.19|0
1739405100000|2025-02-13 00:05:00|4.01|2.21|4.03|2.23|4.03|2.23|4.01|2.21|0
1739405400000|2025-02-13 00:10:00|4.02|2.22|4.03|2.23|4.04|2.24|4.02|2.22|0
1739405700000|2025-02-13 00:15:00|4.04|2.24|4.04|2.24|4.05|2.25|4.03|2.23|0
1739406000000|2025-02-13 00:20:00|4.03|2.23|4.04|2.24|4.04|2.24|4.03|2.23|0
1739406300000|2025-02-13 00:25:00|4.03|2.23|4.01|2.21|4.03|2.23|4.01|2.21|0
1739406600000|2025-02-13 00:30:00|4.02|2.22|4.02|2.22|4.02|2.22|4.02|2.22|0
1739406900000|2025-02-13 00:35:00|4.03|2.23|4|2.2|4.04|2.24|4|2.2|0
1739407200000|2025-02-13 00:40:00|3.99|2.19|3.97|2.17|3.99|2.19|3.96|2.16|0
1739407500000|2025-02-13 00:45:00|3.96|2.16|3.97|2.17|3.97|2.17|3.96|2.16|0
1739407800000|2025-02-13 00:50:00|3.98|2.18|3.97|2.17|3.98|2.18|3.97|2.17|0
1739408100000|2025-02-13 00:55:00|3.96|2.16|3.98|2.18|3.99|2.19|3.96|2.16|0
1739408400000|2025-02-13 01:00:00|5.12|3.72|5.15|3.75|5.16|3.76|5.12|3.72|0
1739408700000|2025-02-13 01:05:00|5.14|3.74|5.12|3.72|5.16|3.76|5.12|3.72|0
1739409000000|2025-02-13 01:10:00|5.13|3.73|5.12|3.72|5.13|3.73|5.11|3.71|0
1739409300000|2025-02-13 01:15:00|3.98|2.18|3.99|2.19|4|2.2|3.98|2.18|0
1739409600000|2025-02-13 01:20:00|3.98|2.18|3.98|2.18|3.99|2.19|3.97|2.17|0
1739409900000|2025-02-13 01:25:00|3.99|2.19|4|2.2|4.01|2.21|3.99|2.19|0
1739410200000|2025-02-13 01:30:00|5.17|3.77|4.78|4.24|5.17|4.3|4.78|3.77|0
1739410500000|2025-02-13 01:35:00|4.79|4.25|4.8|4.25|4.81|4.27|4.78|4.24|0
1739410800000|2025-02-13 01:40:00|4.79|4.26|4.79|4.25|4.81|4.26|4.79|4.25|0
1739411100000|2025-02-13 01:45:00|4.8|4.26|4.79|4.25|4.81|4.27|4.78|4.24|0
1739411400000|2025-02-13 01:50:00|4.8|4.24|4.8|4.25|4.85|4.3|4.78|4.23|0
1739411700000|2025-02-13 01:55:00|4.79|4.26|4.8|4.25|4.81|4.26|4.79|4.24|0
1739412000000|2025-02-13 02:00:00|4.81|4.26|4.79|4.25|4.81|4.26|4.79|4.24|0
1739412300000|2025-02-13 02:05:00|4.8|4.28|4.8|4.25|4.83|4.28|4.78|4.24|0
1739412600000|2025-02-13 02:10:00|4.79|4.26|4.83|4.29|4.85|4.3|4.79|4.25|0
1739412900000|2025-02-13 02:15:00|4.85|4.3|4.84|4.29|4.85|4.31|4.83|4.28|0
1739413200000|2025-02-13 02:20:00|4.85|4.3|4.85|4.3|4.86|4.31|4.84|4.29|0
1739413500000|2025-02-13 02:25:00|4.84|4.29|4.85|4.3|4.85|4.3|4.83|4.28|0
1739413800000|2025-02-13 02:30:00|4.84|4.29|4.85|4.3|4.85|4.3|4.84|4.29|0
1739414100000|2025-02-13 02:35:00|4.84|4.29|4.8|4.25|4.85|4.3|4.79|4.25|0
1739414400000|2025-02-13 02:40:00|4.81|4.26|4.79|4.25|4.81|4.26|4.78|4.24|0
1739414700000|2025-02-13 02:45:00|4.8|4.26|4.79|4.25|4.8|4.26|4.78|4.24|0
1739415000000|2025-02-13 02:50:00|4.8|4.26|4.79|4.25|4.81|4.26|4.79|4.25|0
1739415300000|2025-02-13 02:55:00|4.8|4.26|4.8|4.25|4.8|4.26|4.78|4.24|0
1739415600000|2025-02-13 03:00:00|4.79|4.24|4.8|4.26|4.81|4.26|4.74|4.2|0
1739415900000|2025-02-13 03:05:00|4.79|4.25|4.74|4.21|4.8|4.26|4.74|4.2|0
1739416200000|2025-02-13 03:10:00|4.73|4.2|4.74|4.21|4.75|4.21|4.73|4.2|0
1739416500000|2025-02-13 03:15:00|4.75|4.2|4.74|4.2|4.75|4.21|4.73|4.19|0
1739416800000|2025-02-13 03:20:00|4.73|4.19|4.75|4.21|4.76|4.22|4.72|4.19|0
1739417100000|2025-02-13 03:25:00|4.74|4.2|4.73|4.19|4.75|4.21|4.72|4.19|0
1739417400000|2025-02-13 03:30:00|4.75|4.21|4.74|4.2|4.75|4.21|4.72|4.19|0
1739417700000|2025-02-13 03:35:00|4.73|4.21|4.75|4.21|4.75|4.21|4.73|4.19|0
1739418000000|2025-02-13 03:40:00|4.74|4.2|4.74|4.2|4.75|4.21|4.74|4.2|0
1739418300000|2025-02-13 03:45:00|3.75|2.25|3.76|2.26|3.76|2.26|3.75|2.25|0
1739418600000|2025-02-13 03:50:00|3.77|2.27|3.77|2.27|3.77|2.27|3.76|2.26|0
1739418900000|2025-02-13 03:55:00|3.76|2.26|3.77|2.27|3.77|2.27|3.76|2.26|0
1739419200000|2025-02-13 04:00:00|4.74|4.19|4.73|4.2|4.75|4.21|4.71|4.18|0
1739419500000|2025-02-13 04:05:00|4.74|4.19|4.7|4.17|4.75|4.21|4.68|4.15|0
1739419800000|2025-02-13 04:10:00|4.69|4.16|4.7|4.17|4.71|4.17|4.69|4.16|0
1739420100000|2025-02-13 04:15:00|4.71|4.16|4.69|4.16|4.71|4.17|4.68|4.15|0
1739420400000|2025-02-13 04:20:00|4.7|4.17|4.64|4.11|4.7|4.17|4.63|4.1|0
1739420700000|2025-02-13 04:25:00|4.63|4.1|4.63|4.11|4.65|4.12|4.63|4.1|0
1739421000000|2025-02-13 04:30:00|4.64|4.1|4.64|4.11|4.65|4.12|4.63|4.1|0
1739421300000|2025-02-13 04:35:00|4.63|4.12|4.64|4.11|4.65|4.12|4.62|4.1|0
1739421600000|2025-02-13 04:40:00|4.65|4.12|4.65|4.12|4.65|4.13|4.63|4.11|0
1739421900000|2025-02-13 04:45:00|4.63|4.11|4.64|4.11|4.65|4.13|4.63|4.11|0
1739422200000|2025-02-13 04:50:00|4.63|4.12|4.64|4.12|4.64|4.12|4.63|4.1|0
1739422500000|2025-02-13 04:55:00|4.65|4.11|4.64|4.11|4.69|4.16|4.63|4.11|0
1739422800000|2025-02-13 05:00:00|4.63|4.09|4.68|4.15|4.69|4.16|4.61|4.09|0
1739423100000|2025-02-13 05:05:00|4.69|4.16|4.69|4.16|4.69|4.16|4.67|4.15|0
1739423400000|2025-02-13 05:10:00|4.7|4.17|4.7|4.16|4.7|4.17|4.68|4.15|0
1739423700000|2025-02-13 05:15:00|3.74|2.24|3.75|2.25|3.75|2.25|3.74|2.24|0
1739424000000|2025-02-13 05:20:00|3.74|2.24|3.75|2.25|3.75|2.25|3.74|2.24|0
1739424300000|2025-02-13 05:25:00|3.76|2.26|3.75|2.25|3.76|2.26|3.75|2.25|0
1739424600000|2025-02-13 05:30:00|4.68|4.15|4.64|4.11|4.69|4.16|4.63|4.11|0
1739424900000|2025-02-13 05:35:00|4.63|4.12|4.64|4.11|4.65|4.12|4.63|4.1|0
1739425200000|2025-02-13 05:40:00|4.69|4.12|4.69|4.16|4.7|4.17|4.64|4.11|0
1739425500000|2025-02-13 05:45:00|4.68|4.15|4.73|4.2|4.75|4.21|4.68|4.15|0
1739425800000|2025-02-13 05:50:00|4.63|4.19|4.68|4.15|4.7|4.2|4.63|4.11|0
1739426100000|2025-02-13 05:55:00|4.69|4.16|4.69|4.16|4.7|4.16|4.63|4.11|0
1739426400000|2025-02-13 06:00:00|4.68|4.15|4.69|4.16|4.7|4.17|4.63|4.11|0
1739426700000|2025-02-13 06:05:00|4.79|4.25|4.63|4.1|4.79|4.25|4.63|4.1|0
1739427000000|2025-02-13 06:10:00|4.64|4.11|4.63|4.11|4.65|4.12|4.63|4.1|0
1739427300000|2025-02-13 06:15:00|4.69|4.16|4.69|4.16|4.7|4.16|4.68|4.15|0
1739427600000|2025-02-13 06:20:00|4.7|4.17|4.74|4.2|4.75|4.21|4.64|4.11|0
1739427900000|2025-02-13 06:25:00|4.73|4.21|4.69|4.16|4.75|4.22|4.69|4.16|0
1739428200000|2025-02-13 06:30:00|4.67|4.14|4.74|4.2|4.74|4.2|4.67|4.14|0
1739428500000|2025-02-13 06:35:00|4.73|4.21|4.7|4.17|4.74|4.21|4.67|4.15|0
1739428800000|2025-02-13 06:40:00|4.69|4.16|4.69|4.16|4.76|4.22|4.68|4.15|0
1739429100000|2025-02-13 06:45:00|4.7|4.15|4.79|4.25|4.79|4.25|4.67|4.14|0
1739429400000|2025-02-13 06:50:00|4.78|4.24|4.79|4.25|4.8|4.26|4.73|4.2|0
1739429700000|2025-02-13 06:55:00|4.8|4.26|4.79|4.25|4.8|4.26|4.74|4.2|0
1739430000000|2025-02-13 07:00:00|4.8|4.21|4.73|4.2|4.81|4.26|4.73|4.2|0
1739430300000|2025-02-13 07:05:00|4.79|4.25|4.79|4.25|4.81|4.26|4.73|4.19|0
1739430600000|2025-02-13 07:10:00|4.78|4.24|4.8|4.25|4.81|4.27|4.74|4.2|0
1739430900000|2025-02-13 07:15:00|4.79|4.26|4.79|4.25|4.8|4.26|4.74|4.2|0
1739431200000|2025-02-13 07:20:00|4.8|4.26|4.8|4.26|4.81|4.26|4.74|4.21|0
1739431500000|2025-02-13 07:25:00|4.81|4.25|4.78|4.24|4.81|4.27|4.74|4.2|0
1739431800000|2025-02-13 07:30:00|4.79|4.25|4.81|4.26|4.82|4.27|4.74|4.2|0
1739432100000|2025-02-13 07:35:00|4.78|4.24|4.8|4.26|4.81|4.27|4.78|4.24|0
1739432400000|2025-02-13 07:40:00|4.81|4.25|4.81|4.27|4.81|4.27|4.79|4.25|0
1739432700000|2025-02-13 07:45:00|4.83|4.28|4.89|4.34|4.92|4.36|4.79|4.24|0
1739433000000|2025-02-13 07:50:00|4.85|4.3|4.9|4.34|4.94|4.38|4.84|4.29|0
1739433300000|2025-02-13 07:55:00|4.89|4.33|4.9|4.34|4.91|4.36|4.87|4.32|0
1739433600000|2025-02-13 08:00:00|4.93|4.35|4.84|4.3|4.94|4.38|4.84|4.29|0
1739433900000|2025-02-13 08:05:00|4.9|4.34|4.91|4.35|4.93|4.37|4.84|4.29|0
1739434200000|2025-02-13 08:10:00|4.9|4.34|4.89|4.34|4.92|4.37|4.87|4.32|0
1739434500000|2025-02-13 08:15:00|4.9|4.35|5|4.44|5.09|4.51|4.88|4.33|0
1739434800000|2025-02-13 08:20:00|4.99|4.43|5.1|4.52|5.12|4.54|4.97|4.41|0
1739435100000|2025-02-13 08:25:00|5.09|4.53|5.16|4.57|5.16|4.57|5.08|4.51|0
1739435400000|2025-02-13 08:30:00|5.15|4.56|5.12|4.54|5.15|4.56|5.08|4.5|0
1739435700000|2025-02-13 08:35:00|5.14|4.55|5.14|4.55|5.24|4.65|5.08|4.51|0
1739436000000|2025-02-13 08:40:00|5.12|4.54|5.11|4.53|5.21|4.62|5.06|4.49|0
1739436300000|2025-02-13 08:45:00|5.1|4.54|5.11|4.53|5.15|4.56|5.07|4.5|0
1739436600000|2025-02-13 08:50:00|5.12|4.54|5.11|4.53|5.13|4.55|5.08|4.51|0
1739436900000|2025-02-13 08:55:00|5.12|4.54|5.1|4.53|5.13|4.55|5.08|4.51|0
1739437200000|2025-02-13 09:00:00|5.11|4.52|5.16|4.58|5.22|4.63|5.1|4.52|0
1739437500000|2025-02-13 09:05:00|5.15|4.57|5.17|4.59|5.18|4.59|5.13|4.55|0
1739437800000|2025-02-13 09:10:00|5.15|4.57|5.1|4.52|5.17|4.59|5.09|4.51|0
1739438100000|2025-02-13 09:15:00|5.11|4.53|5.06|4.48|5.12|4.54|5.03|4.46|0
1739438400000|2025-02-13 09:20:00|5.04|4.47|5.01|4.44|5.05|4.48|4.98|4.42|0
1739438700000|2025-02-13 09:25:00|5|4.43|4.97|4.4|5.01|4.45|4.94|4.38|0
1739439000000|2025-02-13 09:30:00|5.01|4.45|4.95|4.39|5.02|4.45|4.93|4.38|0
1739439300000|2025-02-13 09:35:00|4.94|4.38|4.96|4.4|5.02|4.45|4.93|4.37|0
1739439600000|2025-02-13 09:40:00|4.95|4.39|4.9|4.35|4.96|4.4|4.89|4.34|0
1739439900000|2025-02-13 09:45:00|4.91|4.36|4.9|4.34|4.92|4.36|4.87|4.32|0
1739440200000|2025-02-13 09:50:00|4.91|4.35|4.95|4.39|4.95|4.39|4.88|4.33|0
1739440500000|2025-02-13 09:55:00|4.96|4.4|4.96|4.4|4.96|4.4|4.93|4.37|0
1739440800000|2025-02-13 10:00:00|4.95|4.39|4.95|4.39|4.97|4.4|4.94|4.38|0
1739441100000|2025-02-13 10:05:00|4.96|4.4|4.94|4.38|5|4.43|4.94|4.38|0
1739441400000|2025-02-13 10:10:00|4.95|4.39|4.96|4.4|4.97|4.41|4.92|4.36|0
1739441700000|2025-02-13 10:15:00|4.95|4.39|4.96|4.4|4.97|4.4|4.94|4.38|0
1739442000000|2025-02-13 10:20:00|4.94|4.39|4.96|4.39|4.97|4.41|4.93|4.37|0
1739442300000|2025-02-13 10:25:00|4.97|4.4|4.94|4.38|4.97|4.4|4.94|4.38|0
1739442600000|2025-02-13 10:30:00|4.95|4.39|4.96|4.39|4.96|4.4|4.92|4.36|0
1739442900000|2025-02-13 10:35:00|4.95|4.38|4.89|4.34|4.96|4.38|4.89|4.33|0
1739443200000|2025-02-13 10:40:00|4.9|4.33|4.85|4.3|4.9|4.34|4.84|4.29|0
1739443500000|2025-02-13 10:45:00|4.86|4.31|4.85|4.3|4.91|4.35|4.84|4.29|0
1739443800000|2025-02-13 10:50:00|4.86|4.31|4.9|4.34|4.91|4.35|4.86|4.31|0
1739444100000|2025-02-13 10:55:00|4.89|4.35|4.9|4.34|4.91|4.36|4.84|4.3|0
1739444400000|2025-02-13 11:00:00|4.91|4.35|4.91|4.35|4.91|4.36|4.88|4.33|0
1739444700000|2025-02-13 11:05:00|4.9|4.34|4.9|4.34|4.91|4.35|4.89|4.34|0
1739445000000|2025-02-13 11:10:00|4.88|4.33|4.84|4.29|4.92|4.36|4.84|4.29|0
1739445300000|2025-02-13 11:15:00|3.87|2.37|3.96|2.46|4.1|2.6|3.86|2.36|0
1739445600000|2025-02-13 11:20:00|3.95|2.45|3.94|2.44|3.95|2.45|3.93|2.43|0
1739445900000|2025-02-13 11:25:00|3.93|2.43|3.93|2.43|3.94|2.44|3.92|2.42|0
1739446200000|2025-02-13 11:30:00|4.8|4.24|4.8|4.25|4.81|4.27|4.78|4.24|0
1739446500000|2025-02-13 11:35:00|4.79|4.24|4.79|4.24|4.8|4.25|4.78|4.24|0
1739446800000|2025-02-13 11:40:00|4.8|4.25|4.8|4.26|4.8|4.26|4.78|4.23|0
1739447100000|2025-02-13 11:45:00|3.93|2.43|4.01|2.51|4.1|2.6|3.92|2.42|0
1739447400000|2025-02-13 11:50:00|4|2.5|4.06|2.56|4.12|2.62|3.98|2.48|0
1739447700000|2025-02-13 11:55:00|4.07|2.57|3.98|2.48|4.1|2.6|3.94|2.44|0
1739448000000|2025-02-13 12:00:00|4.95|4.39|4.96|4.4|4.99|4.43|4.92|4.37|0
1739448300000|2025-02-13 12:05:00|4.95|4.39|4.96|4.4|4.98|4.42|4.89|4.34|0
1739448600000|2025-02-13 12:10:00|4.95|4.39|5.05|4.48|5.05|4.48|4.93|4.37|0
1739448900000|2025-02-13 12:15:00|4.06|2.56|4.05|2.55|4.07|2.57|4.01|2.51|0
1739449200000|2025-02-13 12:20:00|4.04|2.54|4.02|2.52|4.05|2.55|4.01|2.51|0
1739449500000|2025-02-13 12:25:00|4.01|2.51|3.99|2.49|4.01|2.51|3.97|2.47|0
1739449800000|2025-02-13 12:30:00|4|2.5|3.97|2.47|4|2.5|3.97|2.47|0
1739450100000|2025-02-13 12:35:00|3.98|2.48|3.98|2.48|3.98|2.48|3.97|2.47|0
1739450400000|2025-02-13 12:40:00|3.97|2.47|3.98|2.48|3.99|2.49|3.96|2.46|0
1739450700000|2025-02-13 12:45:00|4.95|4.39|5|4.44|5.01|4.45|4.93|4.38|0
1739451000000|2025-02-13 12:50:00|4.99|4.43|4.96|4.4|5.07|4.5|4.93|4.37|0
1739451300000|2025-02-13 12:55:00|4.94|4.38|4.94|4.38|4.98|4.41|4.92|4.36|0
1739451600000|2025-02-13 13:00:00|4.95|4.39|4.95|4.39|5.01|4.44|4.93|4.37|0
1739451900000|2025-02-13 13:05:00|4.96|4.4|4.95|4.39|5.01|4.44|4.94|4.38|0
1739452200000|2025-02-13 13:10:00|4.96|4.4|4.96|4.4|4.98|4.41|4.93|4.37|0
1739452500000|2025-02-13 13:15:00|4.95|4.39|4.88|4.33|4.98|4.41|4.88|4.33|0
1739452800000|2025-02-13 13:20:00|4.89|4.34|4.9|4.35|4.91|4.35|4.88|4.33|0
1739453100000|2025-02-13 13:25:00|4.91|4.34|4.95|4.39|4.96|4.4|4.88|4.33|0
1739453400000|2025-02-13 13:30:00|3.91|2.41|3.84|2.34|4.08|2.58|3.78|2.28|0
1739453700000|2025-02-13 13:35:00|3.83|2.33|3.79|2.29|3.83|2.33|3.75|2.25|0
1739454000000|2025-02-13 13:40:00|3.8|2.3|3.77|2.27|3.8|2.3|3.73|2.23|0
1739454300000|2025-02-13 13:45:00|4.59|4.07|4.67|4.14|4.77|4.23|4.58|4.06|0
1739454600000|2025-02-13 13:50:00|4.68|4.15|4.74|4.2|4.76|4.22|4.59|4.07|0
1739454900000|2025-02-13 13:55:00|4.76|4.22|4.63|4.11|4.76|4.22|4.62|4.09|0
1739455200000|2025-02-13 14:00:00|4.64|4.13|4.69|4.16|4.7|4.17|4.64|4.12|0
1739455500000|2025-02-13 14:05:00|4.68|4.15|4.66|4.13|4.73|4.19|4.66|4.13|0
1739455800000|2025-02-13 14:10:00|4.68|4.15|4.67|4.15|4.71|4.18|4.67|4.14|0
1739456100000|2025-02-13 14:15:00|3.84|2.34|3.84|2.34|3.87|2.37|3.83|2.33|0
1739456400000|2025-02-13 14:20:00|3.83|2.33|3.81|2.31|3.84|2.34|3.81|2.31|0
1739456700000|2025-02-13 14:25:00|3.82|2.32|3.83|2.33|3.86|2.36|3.81|2.31|0
1739457000000|2025-02-13 14:30:00|4.58|4.06|4.56|4.05|4.62|4.1|4.46|3.96|0
1739457300000|2025-02-13 14:35:00|4.59|4.07|4.68|4.15|4.8|4.26|4.55|4.04|0
1739457600000|2025-02-13 14:40:00|4.7|4.16|4.53|4.01|4.74|4.2|4.53|4.01|0
1739457900000|2025-02-13 14:45:00|4.52|3.99|4.6|4.08|4.63|4.11|4.47|3.96|0
1739458200000|2025-02-13 14:50:00|4.62|4.1|4.58|4.06|4.62|4.1|4.55|4.04|0
1739458500000|2025-02-13 14:55:00|4.59|4.07|4.53|4.02|4.61|4.09|4.44|3.94|0
1739458800000|2025-02-13 15:00:00|4.51|4|4.57|4.05|4.58|4.06|4.33|3.83|0
1739459100000|2025-02-13 15:05:00|4.58|4.06|4.57|4.05|4.69|4.16|4.47|3.96|0
1739459400000|2025-02-13 15:10:00|4.54|4.02|4.49|3.98|4.6|4.08|4.42|3.92|0
1739459700000|2025-02-13 15:15:00|4.48|3.97|4.36|3.86|4.51|4|4.36|3.86|0
1739460000000|2025-02-13 15:20:00|4.37|3.87|4.4|3.9|4.4|3.9|4.32|3.82|0
1739460300000|2025-02-13 15:25:00|4.38|3.88|4.47|3.97|4.53|4.02|4.36|3.86|0
1739460600000|2025-02-13 15:30:00|4.48|3.96|4.48|3.97|4.5|3.99|4.38|3.88|0
1739460900000|2025-02-13 15:35:00|4.49|3.98|4.48|3.98|4.53|4.01|4.45|3.94|0
1739461200000|2025-02-13 15:40:00|4.47|3.97|4.51|4|4.52|4.01|4.44|3.94|0
1739461500000|2025-02-13 15:45:00|4.5|3.99|4.48|3.97|4.6|4.08|4.46|3.96|0
1739461800000|2025-02-13 15:50:00|4.49|3.98|4.47|3.97|4.53|4.02|4.45|3.95|0
1739462100000|2025-02-13 15:55:00|4.48|3.98|4.45|3.95|4.59|4.07|4.45|3.95|0
1739462400000|2025-02-13 16:00:00|4.47|3.97|4.58|4.06|4.6|4.08|4.47|3.97|0
1739462700000|2025-02-13 16:05:00|4.59|4.07|4.48|3.98|4.59|4.07|4.46|3.95|0
1739463000000|2025-02-13 16:10:00|4.49|3.97|4.49|3.98|4.51|4|4.46|3.95|0
1739463300000|2025-02-13 16:15:00|4.5|3.99|4.47|3.96|4.61|4.09|4.46|3.96|0
1739463600000|2025-02-13 16:20:00|4.48|3.97|4.48|3.97|4.6|4.08|4.48|3.97|0
1739463900000|2025-02-13 16:25:00|4.49|3.98|4.59|4.07|4.62|4.09|4.49|3.97|0
1739464200000|2025-02-13 16:30:00|4.58|4.06|4.58|4.06|4.72|4.18|4.56|4.05|0
1739464500000|2025-02-13 16:35:00|4.59|4.07|4.69|4.16|4.69|4.16|4.55|4.04|0
1739464800000|2025-02-13 16:40:00|4.68|4.15|4.63|4.1|4.7|4.17|4.57|4.06|0
1739465100000|2025-02-13 16:45:00|4.64|4.11|4.64|4.11|4.64|4.12|4.57|4.06|0
1739465400000|2025-02-13 16:50:00|4.65|4.12|4.69|4.16|4.73|4.19|4.58|4.06|0
1739465700000|2025-02-13 16:55:00|4.68|4.15|4.77|4.23|4.82|4.28|4.67|4.14|0
1739466000000|2025-02-13 17:00:00|4.74|4.2|4.68|4.15|4.84|4.29|4.67|4.14|0
1739466300000|2025-02-13 17:05:00|4.7|4.17|4.7|4.17|4.71|4.18|4.65|4.12|0
1739466600000|2025-02-13 17:10:00|4.69|4.16|4.79|4.25|4.83|4.28|4.67|4.14|0
1739466900000|2025-02-13 17:15:00|4.8|4.26|4.8|4.25|4.82|4.27|4.76|4.22|0
1739467200000|2025-02-13 17:20:00|4.79|4.26|4.79|4.25|4.8|4.26|4.77|4.23|0
1739467500000|2025-02-13 17:25:00|4.8|4.26|4.79|4.25|4.81|4.27|4.78|4.24|0
1739467800000|2025-02-13 17:30:00|4.8|4.26|4.8|4.25|4.84|4.29|4.77|4.23|0
1739468100000|2025-02-13 17:35:00|4.81|4.26|4.79|4.25|4.81|4.27|4.77|4.23|0
1739468400000|2025-02-13 17:40:00|4.77|4.24|4.78|4.24|4.82|4.28|4.77|4.23|0
1739468700000|2025-02-13 17:45:00|4.8|4.25|4.72|4.19|4.8|4.25|4.67|4.14|0
1739469000000|2025-02-13 17:50:00|4.68|4.15|4.79|4.25|4.82|4.27|4.68|4.15|0
1739469300000|2025-02-13 17:55:00|4.8|4.26|4.75|4.21|4.94|4.38|4.72|4.18|0
1739469600000|2025-02-13 18:00:00|4.79|4.25|4.73|4.19|4.81|4.26|4.67|4.15|0
1739469900000|2025-02-13 18:05:00|4.74|4.2|4.75|4.21|4.76|4.22|4.73|4.19|0
1739470200000|2025-02-13 18:10:00|4.74|4.2|4.64|4.11|4.75|4.21|4.61|4.08|0
1739470500000|2025-02-13 18:15:00|4.65|4.12|4.68|4.15|4.7|4.17|4.48|3.97|0
1739470800000|2025-02-13 18:20:00|4.66|4.13|4.48|3.98|4.7|4.17|4.48|3.97|0
1739471100000|2025-02-13 18:25:00|4.5|3.99|4.48|3.98|4.52|4.01|4.45|3.95|0
1739471400000|2025-02-13 18:30:00|4.49|3.97|4.48|3.97|4.52|4.01|4.47|3.96|0
1739471700000|2025-02-13 18:35:00|4.49|3.98|4.43|3.93|4.52|4.01|4.39|3.89|0
1739472000000|2025-02-13 18:40:00|4.42|3.92|4.42|3.92|4.61|4.09|4.39|3.89|0
1739472300000|2025-02-13 18:45:00|3.79|2.29|3.73|2.23|3.81|2.31|3.71|2.21|0
1739472600000|2025-02-13 18:50:00|3.72|2.22|3.73|2.23|3.81|2.31|3.7|2.2|0
1739472900000|2025-02-13 18:55:00|3.72|2.22|3.6|2.1|3.72|2.22|3.6|2.1|0
1739473200000|2025-02-13 19:00:00|4.3|3.8|4.25|3.75|4.34|3.84|4.25|3.75|0
1739473500000|2025-02-13 19:05:00|4.26|3.76|4.2|3.7|4.31|3.81|4.15|3.65|0
1739473800000|2025-02-13 19:10:00|4.19|3.69|4.21|3.71|4.27|3.77|4.19|3.69|0
1739474100000|2025-02-13 19:15:00|4.22|3.72|4.2|3.7|4.22|3.72|4.18|3.68|0
1739474400000|2025-02-13 19:20:00|4.22|3.72|4.2|3.7|4.22|3.72|4.11|3.61|0
1739474700000|2025-02-13 19:25:00|4.22|3.72|4.21|3.71|4.23|3.73|4.18|3.68|0
1739475000000|2025-02-13 19:30:00|4.22|3.72|4.12|3.62|4.22|3.72|4.1|3.6|0
1739475300000|2025-02-13 19:35:00|4.11|3.61|4.12|3.62|4.13|3.63|4.08|3.58|0
1739475600000|2025-02-13 19:40:00|4.13|3.63|4.1|3.6|4.14|3.64|4.09|3.59|0
1739475900000|2025-02-13 19:45:00|4.11|3.61|4.11|3.61|4.13|3.63|4.09|3.59|0
1739476200000|2025-02-13 19:50:00|4.1|3.6|4.11|3.61|4.12|3.62|4.06|3.56|0
1739476500000|2025-02-13 19:55:00|4.1|3.6|4.12|3.62|4.14|3.64|4.1|3.6|0
1739476800000|2025-02-13 20:00:00|4.11|3.61|4.02|3.52|4.12|3.62|4.01|3.51|0
1739477100000|2025-02-13 20:05:00|4.03|3.53|4.02|3.52|4.12|3.62|3.99|3.49|0
1739477400000|2025-02-13 20:10:00|4.03|3.53|4.01|3.51|4.06|3.56|3.98|3.48|0
1739477700000|2025-02-13 20:15:00|4.02|3.52|4.02|3.52|4.03|3.53|3.98|3.48|0
1739478000000|2025-02-13 20:20:00|4.03|3.53|4.02|3.52|4.04|3.54|3.96|3.46|0
1739478300000|2025-02-13 20:25:00|4.03|3.53|4.01|3.51|4.04|3.54|3.99|3.49|0
1739478600000|2025-02-13 20:30:00|3.4|1.9|3.41|1.91|3.42|1.92|3.39|1.89|0
1739478900000|2025-02-13 20:35:00|3.42|1.92|3.39|1.89|3.42|1.92|3.38|1.88|0
1739479200000|2025-02-13 20:40:00|3.38|1.88|3.43|1.93|3.43|1.93|3.38|1.88|0
1739479500000|2025-02-13 20:45:00|4.21|3.71|4.16|3.66|4.22|3.72|4.15|3.65|0
1739479800000|2025-02-13 20:50:00|4.17|3.67|4.11|3.61|4.18|3.68|4.09|3.59|0
1739480100000|2025-02-13 20:55:00|4.08|3.58|4.04|3.54|4.12|3.62|3.99|3.49|0
1739480400000|2025-02-13 21:00:00|4.07|3.57|4.12|3.62|4.13|3.63|4.02|3.52|0
1739480700000|2025-02-13 21:05:00|4.11|3.61|4.02|3.52|4.12|3.62|4|3.5|0
1739481000000|2025-02-13 21:10:00|4.03|3.53|4.06|3.56|4.08|3.58|4.01|3.51|0
1739481300000|2025-02-13 21:15:00|3.54|1.74|3.54|1.74|3.54|1.74|3.52|1.72|0
1739481600000|2025-02-13 21:20:00|3.55|1.75|3.54|1.74|3.56|1.76|3.54|1.74|0
1739481900000|2025-02-13 21:25:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1739482200000|2025-02-13 21:30:00|3.53|1.73|3.53|1.73|3.54|1.74|3.53|1.73|0
1739482500000|2025-02-13 21:35:00|3.52|1.72|3.52|1.72|3.52|1.72|3.52|1.72|0
1739482800000|2025-02-13 21:40:00|3.51|1.71|3.51|1.71|3.52|1.72|3.51|1.71|0
1739483100000|2025-02-13 21:45:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1739483400000|2025-02-13 21:50:00|3.51|1.71|3.52|1.72|3.52|1.72|3.5|1.7|0
1739483700000|2025-02-13 21:55:00|3.51|1.71|3.54|1.74|3.54|1.74|3.51|1.71|0
1739484000000|2025-02-13 22:00:00|3.53|1.73|3.54|1.74|3.54|1.74|3.53|1.73|0
1739484300000|2025-02-13 22:05:00|3.53|1.73|3.53|1.73|3.53|1.73|3.53|1.73|0
1739484600000|2025-02-13 22:10:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1739484900000|2025-02-13 22:15:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1739485200000|2025-02-13 22:20:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1739485500000|2025-02-13 22:25:00|3.52|1.72|3.52|1.72|3.52|1.72|3.52|1.72|0
1739486700000|2025-02-13 22:45:00|3.53|1.73|3.53|1.73|3.54|1.74|3.53|1.73|0
1739487000000|2025-02-13 22:50:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1739487300000|2025-02-13 22:55:00|3.54|1.74|3.53|1.73|3.54|1.74|3.53|1.73|0
1739487600000|2025-02-13 23:00:00|3.5|1.7|3.52|1.72|3.52|1.72|3.49|1.69|0
1739487900000|2025-02-13 23:05:00|3.51|1.71|3.51|1.71|3.52|1.72|3.5|1.7|0
1739488200000|2025-02-13 23:10:00|3.5|1.7|3.49|1.69|3.51|1.71|3.48|1.68|0
1739488500000|2025-02-13 23:15:00|3.48|1.68|3.49|1.69|3.5|1.7|3.48|1.68|0
1739488800000|2025-02-13 23:20:00|3.5|1.7|3.47|1.67|3.5|1.7|3.46|1.66|0
1739489100000|2025-02-13 23:25:00|3.46|1.66|3.47|1.67|3.47|1.67|3.46|1.66|0
1739489400000|2025-02-13 23:30:00|3.48|1.68|3.51|1.71|3.51|1.71|3.47|1.67|0
1739489700000|2025-02-13 23:35:00|3.5|1.7|3.5|1.7|3.51|1.71|3.5|1.7|0
1739490000000|2025-02-13 23:40:00|3.51|1.71|3.5|1.7|3.51|1.71|3.49|1.69|0
1739490300000|2025-02-13 23:45:00|3.49|1.69|3.49|1.69|3.5|1.7|3.49|1.69|0
1739490600000|2025-02-13 23:50:00|3.5|1.7|3.5|1.7|3.5|1.7|3.49|1.69|0
1739490900000|2025-02-13 23:55:00|3.49|1.69|3.49|1.69|3.5|1.7|3.49|1.69|0
1739491200000|2025-02-14 00:00:00|3.48|1.68|3.48|1.68|3.49|1.69|3.46|1.66|0
1739491500000|2025-02-14 00:05:00|3.49|1.69|3.51|1.71|3.51|1.71|3.48|1.68|0
1739491800000|2025-02-14 00:10:00|3.52|1.72|3.5|1.7|3.52|1.72|3.49|1.69|0
1739492100000|2025-02-14 00:15:00|4.46|3.06|4.42|3.02|4.46|3.06|4.42|3.02|0
1739492400000|2025-02-14 00:20:00|4.43|3.03|4.43|3.03|4.43|3.03|4.41|3.01|0
1739492700000|2025-02-14 00:25:00|4.42|3.02|4.41|3.01|4.42|3.02|4.4|3|0
1739493000000|2025-02-14 00:30:00|3.47|1.67|3.47|1.67|3.47|1.67|3.46|1.66|0
1739493300000|2025-02-14 00:35:00|3.46|1.66|3.47|1.67|3.47|1.67|3.46|1.66|0
1739493600000|2025-02-14 00:40:00|3.46|1.66|3.46|1.66|3.47|1.67|3.46|1.66|0
1739493900000|2025-02-14 00:45:00|3.47|1.67|3.47|1.67|3.47|1.67|3.46|1.66|0
1739494200000|2025-02-14 00:50:00|3.46|1.66|3.46|1.66|3.46|1.66|3.45|1.65|0
1739494500000|2025-02-14 00:55:00|3.47|1.67|3.47|1.67|3.47|1.67|3.46|1.66|0
1739494800000|2025-02-14 01:00:00|4.43|3.03|4.41|3.01|4.43|3.03|4.41|3.01|0
1739495100000|2025-02-14 01:05:00|4.4|3|4.39|2.99|4.4|3|4.37|2.97|0
1739495400000|2025-02-14 01:10:00|4.38|2.98|4.39|2.99|4.39|2.99|4.38|2.98|0
1739495700000|2025-02-14 01:15:00|3.45|1.65|3.44|1.64|3.46|1.66|3.44|1.64|0
1739496000000|2025-02-14 01:20:00|3.43|1.63|3.44|1.64|3.44|1.64|3.43|1.63|0
1739496300000|2025-02-14 01:25:00|3.43|1.63|3.42|1.62|3.44|1.64|3.42|1.62|0
1739496600000|2025-02-14 01:30:00|4.02|3.52|3.97|3.47|4.03|3.53|3.96|3.46|0
1739496900000|2025-02-14 01:35:00|3.98|3.48|3.98|3.48|3.98|3.48|3.95|3.45|0
1739497200000|2025-02-14 01:40:00|4.02|3.52|4.02|3.52|4.03|3.53|3.97|3.47|0
1739497500000|2025-02-14 01:45:00|3.22|1.72|3.23|1.73|3.24|1.74|3.22|1.72|0
1739497800000|2025-02-14 01:50:00|3.24|1.74|3.22|1.72|3.24|1.74|3.22|1.72|0
1739498100000|2025-02-14 01:55:00|3.21|1.71|3.2|1.7|3.21|1.71|3.2|1.7|0
1739498400000|2025-02-14 02:00:00|3.21|1.71|3.2|1.7|3.21|1.71|3.2|1.7|0
1739498700000|2025-02-14 02:05:00|3.21|1.71|3.2|1.7|3.21|1.71|3.19|1.69|0
1739499000000|2025-02-14 02:10:00|3.19|1.69|3.2|1.7|3.2|1.7|3.19|1.69|0
1739499300000|2025-02-14 02:15:00|3.21|1.71|3.2|1.7|3.21|1.71|3.2|1.7|0
1739499600000|2025-02-14 02:20:00|3.21|1.71|3.2|1.7|3.21|1.71|3.2|1.7|0
1739499900000|2025-02-14 02:25:00|3.21|1.71|3.2|1.7|3.21|1.71|3.2|1.7|0
1739500200000|2025-02-14 02:30:00|3.99|3.49|3.98|3.48|3.99|3.49|3.96|3.46|0
1739500500000|2025-02-14 02:35:00|3.97|3.47|3.97|3.47|3.98|3.48|3.96|3.46|0
1739500800000|2025-02-14 02:40:00|3.98|3.48|3.97|3.47|3.99|3.49|3.97|3.47|0
1739501100000|2025-02-14 02:45:00|3.2|1.7|3.2|1.7|3.2|1.7|3.19|1.69|0
1739501400000|2025-02-14 02:50:00|3.19|1.69|3.19|1.69|3.2|1.7|3.19|1.69|0
1739501700000|2025-02-14 02:55:00|3.2|1.7|3.19|1.69|3.2|1.7|3.19|1.69|0
1739502000000|2025-02-14 03:00:00|3.96|3.46|3.97|3.47|3.99|3.49|3.96|3.46|0
1739502300000|2025-02-14 03:05:00|3.98|3.48|3.98|3.48|3.98|3.48|3.97|3.47|0
1739502600000|2025-02-14 03:10:00|3.97|3.47|3.97|3.47|3.98|3.48|3.92|3.42|0
1739503500000|2025-02-14 03:25:00|3.22|1.72|3.21|1.71|3.22|1.72|3.21|1.71|0
1739503800000|2025-02-14 03:30:00|3.2|1.7|3.21|1.71|3.21|1.71|3.2|1.7|0
1739504100000|2025-02-14 03:35:00|3.2|1.7|3.2|1.7|3.21|1.71|3.2|1.7|0
1739504700000|2025-02-14 03:45:00|3.19|1.69|3.19|1.69|3.2|1.7|3.19|1.69|0
1739505000000|2025-02-14 03:50:00|3.18|1.68|3.18|1.68|3.18|1.68|3.18|1.68|0
1739505600000|2025-02-14 04:00:00|3.19|1.69|3.19|1.69|3.19|1.69|3.18|1.68|0
1739505900000|2025-02-14 04:05:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1739506800000|2025-02-14 04:20:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1739507100000|2025-02-14 04:25:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1739507400000|2025-02-14 04:30:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1739507700000|2025-02-14 04:35:00|3.18|1.68|3.18|1.68|3.19|1.69|3.18|1.68|0
1739508300000|2025-02-14 04:45:00|3.17|1.67|3.17|1.67|3.18|1.68|3.17|1.67|0
1739508600000|2025-02-14 04:50:00|3.18|1.68|3.18|1.68|3.18|1.68|3.18|1.68|0
1739508900000|2025-02-14 04:55:00|3.17|1.67|3.17|1.67|3.17|1.67|3.17|1.67|0
1739509200000|2025-02-14 05:00:00|3.16|1.66|3.17|1.67|3.17|1.67|3.16|1.66|0
1739509500000|2025-02-14 05:05:00|3.18|1.68|3.18|1.68|3.18|1.68|3.17|1.67|0
1739510100000|2025-02-14 05:15:00|3.17|1.67|3.18|1.68|3.18|1.68|3.17|1.67|0
1739510400000|2025-02-14 05:20:00|3.17|1.67|3.18|1.68|3.18|1.68|3.17|1.67|0
1739511000000|2025-02-14 05:30:00|3.19|1.69|3.2|1.7|3.2|1.7|3.18|1.68|0
1739511300000|2025-02-14 05:35:00|3.19|1.69|3.21|1.71|3.21|1.71|3.19|1.69|0
1739511600000|2025-02-14 05:40:00|3.2|1.7|3.2|1.7|3.2|1.7|3.2|1.7|0
1739511900000|2025-02-14 05:45:00|3.21|1.71|3.21|1.71|3.22|1.72|3.2|1.7|0
1739512500000|2025-02-14 05:55:00|3.2|1.7|3.21|1.71|3.21|1.71|3.2|1.7|0
1739512800000|2025-02-14 06:00:00|3.2|1.7|3.2|1.7|3.21|1.71|3.2|1.7|0
1739513100000|2025-02-14 06:05:00|3.19|1.69|3.2|1.7|3.2|1.7|3.19|1.69|0
1739513400000|2025-02-14 06:10:00|3.19|1.69|3.18|1.68|3.2|1.7|3.18|1.68|0
1739513700000|2025-02-14 06:15:00|3.19|1.69|3.19|1.69|3.19|1.69|3.18|1.68|0
1739514000000|2025-02-14 06:20:00|3.2|1.7|3.2|1.7|3.2|1.7|3.19|1.69|0
1739514300000|2025-02-14 06:25:00|3.19|1.69|3.2|1.7|3.2|1.7|3.19|1.69|0
1739514600000|2025-02-14 06:30:00|3.21|1.71|3.2|1.7|3.21|1.71|3.19|1.69|0
1739514900000|2025-02-14 06:35:00|3.19|1.69|3.19|1.69|3.2|1.7|3.19|1.69|0
1739515200000|2025-02-14 06:40:00|3.2|1.7|3.18|1.68|3.2|1.7|3.18|1.68|0
1739515500000|2025-02-14 06:45:00|3.19|1.69|3.19|1.69|3.19|1.69|3.18|1.68|0
1739515800000|2025-02-14 06:50:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1739516100000|2025-02-14 06:55:00|3.18|1.68|3.18|1.68|3.19|1.69|3.18|1.68|0
1739516400000|2025-02-14 07:00:00|3.91|3.41|3.92|3.42|3.93|3.43|3.91|3.41|0
1739516700000|2025-02-14 07:05:00|3.91|3.41|3.87|3.37|3.93|3.43|3.85|3.35|0
1739517000000|2025-02-14 07:10:00|3.88|3.38|3.87|3.37|3.89|3.39|3.86|3.36|0
1739517300000|2025-02-14 07:15:00|3.11|1.61|3.12|1.62|3.13|1.63|3.11|1.61|0
1739517600000|2025-02-14 07:20:00|3.13|1.63|3.13|1.63|3.13|1.63|3.12|1.62|0
1739517900000|2025-02-14 07:25:00|3.12|1.62|3.13|1.63|3.14|1.64|3.12|1.62|0
1739518200000|2025-02-14 07:30:00|3.92|3.42|3.93|3.43|3.94|3.44|3.88|3.38|0
1739518500000|2025-02-14 07:35:00|3.92|3.42|3.92|3.42|3.93|3.43|3.88|3.38|0
1739518800000|2025-02-14 07:40:00|3.93|3.43|3.92|3.42|3.93|3.43|3.87|3.37|0
1739519100000|2025-02-14 07:45:00|3.15|1.65|3.14|1.64|3.15|1.65|3.13|1.63|0
1739519400000|2025-02-14 07:50:00|3.15|1.65|3.14|1.64|3.15|1.65|3.14|1.64|0
1739519700000|2025-02-14 07:55:00|3.15|1.65|3.14|1.64|3.15|1.65|3.14|1.64|0
1739520000000|2025-02-14 08:00:00|3.92|3.42|3.93|3.43|3.95|3.45|3.91|3.41|0
1739520300000|2025-02-14 08:05:00|3.92|3.42|3.97|3.47|3.97|3.47|3.92|3.42|0
1739520600000|2025-02-14 08:10:00|3.92|3.42|3.97|3.47|3.98|3.48|3.92|3.42|0
1739520900000|2025-02-14 08:15:00|3.19|1.69|3.2|1.7|3.21|1.71|3.19|1.69|0
1739521200000|2025-02-14 08:20:00|3.19|1.69|3.19|1.69|3.2|1.7|3.18|1.68|0
1739521500000|2025-02-14 08:25:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1739521800000|2025-02-14 08:30:00|3.94|3.44|3.93|3.43|3.94|3.44|3.91|3.41|0
1739522100000|2025-02-14 08:35:00|3.94|3.44|3.98|3.48|3.99|3.49|3.92|3.42|0
1739522400000|2025-02-14 08:40:00|3.96|3.46|4.02|3.52|4.03|3.53|3.94|3.44|0
1739522700000|2025-02-14 08:45:00|4.01|3.51|3.97|3.47|4.02|3.52|3.96|3.46|0
1739523000000|2025-02-14 08:50:00|4.03|3.53|4.01|3.51|4.03|3.53|3.98|3.48|0
1739523300000|2025-02-14 08:55:00|4|3.5|4.03|3.53|4.03|3.53|3.96|3.46|0
1739523600000|2025-02-14 09:00:00|4.02|3.52|3.96|3.46|4.04|3.54|3.95|3.45|0
1739523900000|2025-02-14 09:05:00|3.95|3.45|3.97|3.47|3.98|3.48|3.92|3.42|0
1739524200000|2025-02-14 09:10:00|3.96|3.46|3.93|3.43|3.98|3.48|3.92|3.42|0
1739524500000|2025-02-14 09:15:00|3.2|1.7|3.2|1.7|3.2|1.7|3.19|1.69|0
1739524800000|2025-02-14 09:20:00|3.19|1.69|3.2|1.7|3.21|1.71|3.19|1.69|0
1739525100000|2025-02-14 09:25:00|3.19|1.69|3.19|1.69|3.2|1.7|3.19|1.69|0
1739525400000|2025-02-14 09:30:00|3.96|3.46|3.92|3.42|3.96|3.46|3.91|3.41|0
1739525700000|2025-02-14 09:35:00|3.93|3.43|3.93|3.43|3.94|3.44|3.91|3.41|0
1739526000000|2025-02-14 09:40:00|3.92|3.42|3.96|3.46|3.98|3.48|3.92|3.42|0
1739526300000|2025-02-14 09:45:00|3.2|1.7|3.21|1.71|3.21|1.71|3.2|1.7|0
1739526600000|2025-02-14 09:50:00|3.22|1.72|3.22|1.72|3.24|1.74|3.22|1.72|0
1739526900000|2025-02-14 09:55:00|3.23|1.73|3.23|1.73|3.23|1.73|3.22|1.72|0
1739527200000|2025-02-14 10:00:00|4.02|3.52|4.02|3.52|4.07|3.57|4|3.5|0
1739527500000|2025-02-14 10:05:00|4.03|3.53|4.02|3.52|4.04|3.54|4.01|3.51|0
1739527800000|2025-02-14 10:10:00|4.01|3.51|4|3.5|4.04|3.54|4|3.5|0
1739528100000|2025-02-14 10:15:00|4.01|3.51|4.02|3.52|4.03|3.53|4|3.5|0
1739528400000|2025-02-14 10:20:00|4.03|3.53|4.07|3.57|4.08|3.58|4.02|3.52|0
1739528700000|2025-02-14 10:25:00|4.06|3.56|4.02|3.52|4.07|3.57|4.01|3.51|0
1739529000000|2025-02-14 10:30:00|4.01|3.51|4.02|3.52|4.03|3.53|4.01|3.51|0
1739529300000|2025-02-14 10:35:00|4.01|3.51|4.11|3.61|4.12|3.62|4.01|3.51|0
1739529600000|2025-02-14 10:40:00|4.07|3.57|4.11|3.61|4.12|3.62|4.04|3.54|0
1739529900000|2025-02-14 10:45:00|4.12|3.62|4.1|3.6|4.12|3.62|4.1|3.6|0
1739530200000|2025-02-14 10:50:00|4.12|3.62|4.11|3.61|4.13|3.63|4.09|3.59|0
1739530500000|2025-02-14 10:55:00|4.12|3.62|4.08|3.58|4.13|3.63|4.06|3.56|0
1739530800000|2025-02-14 11:00:00|4.12|3.62|4.1|3.6|4.14|3.64|4.1|3.6|0
1739531100000|2025-02-14 11:05:00|4.11|3.61|4.12|3.62|4.13|3.63|4.09|3.59|0
1739531400000|2025-02-14 11:10:00|4.11|3.61|4.11|3.61|4.13|3.63|4.06|3.56|0
1739531700000|2025-02-14 11:15:00|3.34|1.84|3.33|1.83|3.34|1.84|3.32|1.82|0
1739532000000|2025-02-14 11:20:00|3.34|1.84|3.33|1.83|3.34|1.84|3.32|1.82|0
1739532300000|2025-02-14 11:25:00|3.34|1.84|3.37|1.87|3.37|1.87|3.33|1.83|0
1739532600000|2025-02-14 11:30:00|4.12|3.62|4.1|3.6|4.12|3.62|4.1|3.6|0
1739532900000|2025-02-14 11:35:00|4.12|3.62|4.11|3.61|4.12|3.62|4.1|3.6|0
1739533200000|2025-02-14 11:40:00|4.12|3.62|4.12|3.62|4.13|3.63|4.1|3.6|0
1739533500000|2025-02-14 11:45:00|4.13|3.63|4.12|3.62|4.17|3.67|4.1|3.6|0
1739533800000|2025-02-14 11:50:00|4.13|3.63|4.11|3.61|4.13|3.63|4.1|3.6|0
1739534100000|2025-02-14 11:55:00|4.1|3.6|4.1|3.6|4.12|3.62|4.1|3.6|0
1739534400000|2025-02-14 12:00:00|4.11|3.61|4.11|3.61|4.12|3.62|4.06|3.56|0
1739534700000|2025-02-14 12:05:00|4.12|3.62|4.11|3.61|4.13|3.63|4.1|3.6|0
1739535000000|2025-02-14 12:10:00|4.12|3.62|4.07|3.57|4.12|3.62|4.06|3.56|0
1739535300000|2025-02-14 12:15:00|3.36|1.86|3.36|1.86|3.36|1.86|3.35|1.85|0
1739535600000|2025-02-14 12:20:00|3.37|1.87|3.36|1.86|3.37|1.87|3.36|1.86|0
1739535900000|2025-02-14 12:25:00|3.37|1.87|3.37|1.87|3.37|1.87|3.35|1.85|0
1739536200000|2025-02-14 12:30:00|4.01|3.51|4.03|3.53|4.03|3.53|4|3.5|0
1739536500000|2025-02-14 12:35:00|4.02|3.52|4.02|3.52|4.04|3.54|4|3.5|0
1739536800000|2025-02-14 12:40:00|4.01|3.51|4.02|3.52|4.03|3.53|4.01|3.51|0
1739537100000|2025-02-14 12:45:00|3.38|1.88|3.37|1.87|3.38|1.88|3.37|1.87|0
1739537400000|2025-02-14 12:50:00|3.38|1.88|3.37|1.87|3.38|1.88|3.36|1.86|0
1739537700000|2025-02-14 12:55:00|3.36|1.86|3.33|1.83|3.36|1.86|3.33|1.83|0
1739538000000|2025-02-14 13:00:00|3.34|1.84|3.33|1.83|3.35|1.85|3.33|1.83|0
1739538300000|2025-02-14 13:05:00|3.34|1.84|3.33|1.83|3.34|1.84|3.31|1.81|0
1739538600000|2025-02-14 13:10:00|3.32|1.82|3.32|1.82|3.32|1.82|3.31|1.81|0
1739538900000|2025-02-14 13:15:00|3.31|1.81|3.32|1.82|3.32|1.82|3.31|1.81|0
1739539200000|2025-02-14 13:20:00|3.31|1.81|3.32|1.82|3.32|1.82|3.31|1.81|0
1739539500000|2025-02-14 13:25:00|3.31|1.81|3.33|1.83|3.33|1.83|3.31|1.81|0
1739539800000|2025-02-14 13:30:00|3.92|3.42|3.96|3.46|4.04|3.54|3.91|3.41|0
1739540100000|2025-02-14 13:35:00|3.97|3.47|4.02|3.52|4.05|3.55|3.97|3.47|0
1739540400000|2025-02-14 13:40:00|4.01|3.51|4.02|3.52|4.02|3.52|3.95|3.45|0
1739540700000|2025-02-14 13:45:00|4.01|3.51|3.93|3.43|4.03|3.53|3.91|3.41|0
1739541000000|2025-02-14 13:50:00|3.92|3.42|3.92|3.42|3.93|3.43|3.92|3.42|0
1739541300000|2025-02-14 13:55:00|3.91|3.41|3.92|3.42|3.94|3.44|3.91|3.41|0
1739541600000|2025-02-14 14:00:00|3.93|3.43|3.93|3.43|3.93|3.43|3.9|3.4|0
1739541900000|2025-02-14 14:05:00|3.92|3.42|3.93|3.43|3.94|3.44|3.91|3.41|0
1739542200000|2025-02-14 14:10:00|3.94|3.44|3.92|3.42|3.94|3.44|3.9|3.4|0
1739542500000|2025-02-14 14:15:00|3.2|1.7|3.19|1.69|3.2|1.7|3.18|1.68|0
1739542800000|2025-02-14 14:20:00|3.18|1.68|3.16|1.66|3.18|1.68|3.16|1.66|0
1739543100000|2025-02-14 14:25:00|3.17|1.67|3.18|1.68|3.19|1.69|3.14|1.64|0
1739543400000|2025-02-14 14:30:00|3.83|3.33|3.84|3.34|3.87|3.37|3.81|3.31|0
1739543700000|2025-02-14 14:35:00|3.83|3.33|3.79|3.29|3.87|3.37|3.73|3.23|0
1739544000000|2025-02-14 14:40:00|3.74|3.24|3.73|3.23|3.78|3.28|3.71|3.21|0
1739544300000|2025-02-14 14:45:00|3.09|1.59|3.09|1.59|3.1|1.6|3.08|1.58|0
1739544600000|2025-02-14 14:50:00|3.08|1.58|3.09|1.59|3.1|1.6|3.06|1.56|0
1739544900000|2025-02-14 14:55:00|3.1|1.6|3.08|1.58|3.1|1.6|3.07|1.57|0
1739545200000|2025-02-14 15:00:00|3.78|3.28|3.71|3.21|3.85|3.35|3.71|3.21|0
1739545500000|2025-02-14 15:05:00|3.73|3.23|3.73|3.23|3.75|3.25|3.72|3.22|0
1739545800000|2025-02-14 15:10:00|3.74|3.24|3.75|3.25|3.77|3.27|3.72|3.22|0
1739546100000|2025-02-14 15:15:00|3.76|3.26|3.73|3.23|3.79|3.29|3.7|3.2|0
1739546400000|2025-02-14 15:20:00|3.72|3.22|3.73|3.23|3.77|3.27|3.72|3.22|0
1739546700000|2025-02-14 15:25:00|3.74|3.24|3.76|3.26|3.76|3.26|3.72|3.22|0
1739547000000|2025-02-14 15:30:00|3.75|3.25|3.73|3.23|3.76|3.26|3.72|3.22|0
1739547300000|2025-02-14 15:35:00|3.72|3.22|3.79|3.29|3.79|3.29|3.72|3.22|0
1739547600000|2025-02-14 15:40:00|3.78|3.28|3.83|3.33|3.85|3.35|3.78|3.28|0
1739547900000|2025-02-14 15:45:00|3.82|3.32|3.73|3.23|3.85|3.35|3.73|3.23|0
1739548200000|2025-02-14 15:50:00|3.74|3.24|3.74|3.24|3.78|3.28|3.72|3.22|0
1739548500000|2025-02-14 15:55:00|3.73|3.23|3.73|3.23|3.75|3.25|3.72|3.22|0
1739548800000|2025-02-14 16:00:00|3.74|3.24|3.73|3.23|3.76|3.26|3.71|3.21|0
1739549100000|2025-02-14 16:05:00|3.74|3.24|3.73|3.23|3.75|3.25|3.72|3.22|0
1739549400000|2025-02-14 16:10:00|3.74|3.24|3.79|3.29|3.8|3.3|3.73|3.23|0
1739549700000|2025-02-14 16:15:00|3.78|3.28|3.83|3.33|3.86|3.36|3.78|3.28|0
1739550000000|2025-02-14 16:20:00|3.84|3.34|3.92|3.42|3.94|3.44|3.83|3.33|0
1739550300000|2025-02-14 16:25:00|3.93|3.43|3.84|3.34|3.94|3.44|3.81|3.31|0
1739550600000|2025-02-14 16:30:00|3.83|3.33|3.92|3.42|3.95|3.45|3.83|3.33|0
1739550900000|2025-02-14 16:35:00|3.93|3.43|3.83|3.33|3.94|3.44|3.82|3.32|0
1739551200000|2025-02-14 16:40:00|3.82|3.32|3.83|3.33|3.84|3.34|3.81|3.31|0
1739551500000|2025-02-14 16:45:00|3.82|3.32|3.83|3.33|3.88|3.38|3.81|3.31|0
1739551800000|2025-02-14 16:50:00|3.84|3.34|3.83|3.33|3.93|3.43|3.81|3.31|0
1739552100000|2025-02-14 16:55:00|3.84|3.34|3.84|3.34|3.85|3.35|3.81|3.31|0
1739552400000|2025-02-14 17:00:00|3.85|3.35|3.83|3.33|3.85|3.35|3.82|3.32|0
1739552700000|2025-02-14 17:05:00|3.84|3.34|3.83|3.33|3.87|3.37|3.82|3.32|0
1739553000000|2025-02-14 17:10:00|3.84|3.34|3.82|3.32|3.92|3.42|3.81|3.31|0
1739553300000|2025-02-14 17:15:00|3.83|3.33|3.83|3.33|3.88|3.38|3.82|3.32|0
1739553600000|2025-02-14 17:20:00|3.82|3.32|3.92|3.42|3.93|3.43|3.81|3.31|0
1739553900000|2025-02-14 17:25:00|3.93|3.43|3.92|3.42|3.95|3.45|3.91|3.41|0
1739554200000|2025-02-14 17:30:00|3.93|3.43|3.92|3.42|3.94|3.44|3.9|3.4|0
1739554500000|2025-02-14 17:35:00|3.91|3.41|3.98|3.48|3.99|3.49|3.9|3.4|0
1739554800000|2025-02-14 17:40:00|3.97|3.47|3.98|3.48|4.03|3.53|3.92|3.42|0
1739555100000|2025-02-14 17:45:00|3.22|1.72|3.17|1.67|3.22|1.72|3.17|1.67|0
1739555400000|2025-02-14 17:50:00|3.16|1.66|3.14|1.64|3.17|1.67|3.14|1.64|0
1739555700000|2025-02-14 17:55:00|3.15|1.65|3.15|1.65|3.16|1.66|3.13|1.63|0
1739556000000|2025-02-14 18:00:00|3.82|3.32|3.84|3.34|3.85|3.35|3.8|3.3|0
1739556300000|2025-02-14 18:05:00|3.83|3.33|3.82|3.32|3.89|3.39|3.81|3.31|0
1739556600000|2025-02-14 18:10:00|3.83|3.33|3.82|3.32|3.85|3.35|3.82|3.32|0
1739556900000|2025-02-14 18:15:00|3.83|3.33|3.83|3.33|3.85|3.35|3.81|3.31|0
1739557200000|2025-02-14 18:20:00|3.84|3.34|3.84|3.34|3.85|3.35|3.82|3.32|0
1739557500000|2025-02-14 18:25:00|3.85|3.35|3.83|3.33|3.93|3.43|3.83|3.33|0
1739557800000|2025-02-14 18:30:00|3.88|3.38|3.87|3.37|3.89|3.39|3.82|3.32|0
1739558100000|2025-02-14 18:35:00|3.83|3.33|3.82|3.32|3.9|3.4|3.81|3.31|0
1739558400000|2025-02-14 18:40:00|3.81|3.31|3.83|3.33|3.88|3.38|3.81|3.31|0
1739558700000|2025-02-14 18:45:00|3.82|3.32|3.83|3.33|3.84|3.34|3.82|3.32|0
1739559000000|2025-02-14 18:50:00|3.82|3.32|3.88|3.38|3.93|3.43|3.82|3.32|0
1739559300000|2025-02-14 18:55:00|3.89|3.39|3.92|3.42|3.93|3.43|3.87|3.37|0
1739559600000|2025-02-14 19:00:00|3.93|3.43|3.93|3.43|3.98|3.48|3.91|3.41|0
1739559900000|2025-02-14 19:05:00|3.97|3.47|3.92|3.42|3.98|3.48|3.92|3.42|0
1739560200000|2025-02-14 19:10:00|3.97|3.47|3.92|3.42|3.98|3.48|3.92|3.42|0
1739560500000|2025-02-14 19:15:00|3.93|3.43|3.93|3.43|3.95|3.45|3.91|3.41|0
1739560800000|2025-02-14 19:20:00|3.92|3.42|3.97|3.47|3.97|3.47|3.91|3.41|0
1739561100000|2025-02-14 19:25:00|3.98|3.48|4.01|3.51|4.03|3.53|3.97|3.47|0
1739561400000|2025-02-14 19:30:00|4.02|3.52|4.02|3.52|4.04|3.54|3.99|3.49|0
1739561700000|2025-02-14 19:35:00|4.01|3.51|3.96|3.46|4.04|3.54|3.91|3.41|0
1739562000000|2025-02-14 19:40:00|3.97|3.47|3.97|3.47|4.03|3.53|3.96|3.46|0
1739562300000|2025-02-14 19:45:00|3.96|3.46|4.02|3.52|4.07|3.57|3.92|3.42|0
1739562600000|2025-02-14 19:50:00|4.03|3.53|4.01|3.51|4.07|3.57|4|3.5|0
1739562900000|2025-02-14 19:55:00|4.02|3.52|3.92|3.42|4.03|3.53|3.91|3.41|0
1739563200000|2025-02-14 20:00:00|3.93|3.43|4.01|3.51|4.04|3.54|3.93|3.43|0
1739563500000|2025-02-14 20:05:00|4.02|3.52|4|3.5|4.07|3.57|4|3.5|0
1739563800000|2025-02-14 20:10:00|4.01|3.51|3.97|3.47|4.04|3.54|3.97|3.47|0
1739564100000|2025-02-14 20:15:00|4.01|3.51|4.03|3.53|4.04|3.54|3.91|3.41|0
1739564400000|2025-02-14 20:20:00|4.02|3.52|4.03|3.53|4.04|3.54|4.01|3.51|0
1739564700000|2025-02-14 20:25:00|4.04|3.54|4.01|3.51|4.04|3.54|4|3.5|0
1739565000000|2025-02-14 20:30:00|4.02|3.52|3.92|3.42|4.03|3.53|3.9|3.4|0
1739565300000|2025-02-14 20:35:00|3.97|3.47|3.92|3.42|3.98|3.48|3.91|3.41|0
1739565600000|2025-02-14 20:40:00|3.93|3.43|3.83|3.33|3.95|3.45|3.83|3.33|0
1739565900000|2025-02-14 20:45:00|3.84|3.34|3.83|3.33|3.85|3.35|3.82|3.32|0
1739566200000|2025-02-14 20:50:00|3.79|3.29|3.83|3.33|3.85|3.35|3.77|3.27|0
1739566500000|2025-02-14 20:55:00|3.82|3.32|3.89|3.39|3.9|3.4|3.81|3.31|0
1739566800000|2025-02-14 21:00:00|2.97|1.47|2.98|1.48|3|1.5|2.96|1.46|0
1739567100000|2025-02-14 21:05:00|2.97|1.47|2.96|1.46|2.97|1.47|2.95|1.45|0
1739567400000|2025-02-14 21:10:00|2.95|1.45|2.95|1.45|2.97|1.47|2.95|1.45|0
1739755200000|2025-02-17 01:20:00|2.76|0.96|2.76|0.96|2.77|0.97|2.75|0.95|0
1739755500000|2025-02-17 01:25:00|2.75|0.95|2.75|0.95|2.75|0.95|2.75|0.95|0
1739755800000|2025-02-17 01:30:00|2.6|1.1|2.59|1.09|2.61|1.11|2.59|1.09|0
1739756100000|2025-02-17 01:35:00|2.6|1.1|2.59|1.09|2.6|1.1|2.59|1.09|0
1739756400000|2025-02-17 01:40:00|2.6|1.1|2.6|1.1|2.6|1.1|2.6|1.1|0
1739756700000|2025-02-17 01:45:00|3.66|3.16|3.69|3.19|3.71|3.21|3.66|3.16|0
1739757000000|2025-02-17 01:50:00|3.7|3.2|3.7|3.2|3.7|3.2|3.69|3.19|0
1739757300000|2025-02-17 01:55:00|3.69|3.19|3.69|3.19|3.7|3.2|3.65|3.15|0
1739757600000|2025-02-17 02:00:00|2.61|1.11|2.59|1.09|2.61|1.11|2.59|1.09|0
1739757900000|2025-02-17 02:05:00|2.6|1.1|2.6|1.1|2.6|1.1|2.6|1.1|0
1739758200000|2025-02-17 02:10:00|2.59|1.09|2.58|1.08|2.59|1.09|2.58|1.08|0
1739758500000|2025-02-17 02:15:00|2.59|1.09|2.59|1.09|2.59|1.09|2.58|1.08|0
1739758800000|2025-02-17 02:20:00|2.58|1.08|2.58|1.08|2.58|1.08|2.58|1.08|0
1739759100000|2025-02-17 02:25:00|2.57|1.07|2.57|1.07|2.57|1.07|2.57|1.07|0
1739759700000|2025-02-17 02:35:00|2.62|1.12|2.62|1.12|2.62|1.12|2.62|1.12|0
1739760600000|2025-02-17 02:50:00|2.61|1.11|2.61|1.11|2.62|1.12|2.61|1.11|0
1739762100000|2025-02-17 03:15:00|2.6|1.1|2.61|1.11|2.61|1.11|2.6|1.1|0
1739762400000|2025-02-17 03:20:00|2.6|1.1|2.61|1.11|2.61|1.11|2.6|1.1|0
1739763000000|2025-02-17 03:30:00|2.62|1.12|2.62|1.12|2.62|1.12|2.62|1.12|0
1739763300000|2025-02-17 03:35:00|2.61|1.11|2.62|1.12|2.62|1.12|2.61|1.11|0
1739763600000|2025-02-17 03:40:00|2.61|1.11|2.61|1.11|2.62|1.12|2.61|1.11|0
1739764200000|2025-02-17 03:50:00|2.6|1.1|2.6|1.1|2.61|1.11|2.6|1.1|0
1739764800000|2025-02-17 04:00:00|2.61|1.11|2.61|1.11|2.61|1.11|2.6|1.1|0
1739766000000|2025-02-17 04:20:00|2.6|1.1|2.6|1.1|2.61|1.11|2.6|1.1|0
1739766300000|2025-02-17 04:25:00|2.61|1.11|2.6|1.1|2.61|1.11|2.6|1.1|0
1739766600000|2025-02-17 04:30:00|2.59|1.09|2.58|1.08|2.59|1.09|2.58|1.08|0
1739767800000|2025-02-17 04:50:00|2.57|1.07|2.57|1.07|2.57|1.07|2.57|1.07|0
1739768400000|2025-02-17 05:00:00|2.56|1.06|2.56|1.06|2.57|1.07|2.56|1.06|0
1739768700000|2025-02-17 05:05:00|2.57|1.07|2.56|1.06|2.57|1.07|2.56|1.06|0
1739769300000|2025-02-17 05:15:00|2.55|1.05|2.55|1.05|2.55|1.05|2.55|1.05|0
1739770200000|2025-02-17 05:30:00|2.56|1.06|2.56|1.06|2.56|1.06|2.56|1.06|0
1739770800000|2025-02-17 05:40:00|2.55|1.05|2.55|1.05|2.56|1.06|2.55|1.05|0
1739771100000|2025-02-17 05:45:00|2.56|1.06|2.56|1.06|2.56|1.06|2.56|1.06|0
1739771400000|2025-02-17 05:50:00|2.55|1.05|2.56|1.06|2.56|1.06|2.55|1.05|0
1739771700000|2025-02-17 05:55:00|2.55|1.05|2.55|1.05|2.56|1.06|2.55|1.05|0
1739772000000|2025-02-17 06:00:00|2.56|1.06|2.55|1.05|2.56|1.06|2.55|1.05|0
1739772300000|2025-02-17 06:05:00|2.56|1.06|2.56|1.06|2.56|1.06|2.56|1.06|0
1739772900000|2025-02-17 06:15:00|2.55|1.05|2.55|1.05|2.56|1.06|2.55|1.05|0
1739773200000|2025-02-17 06:20:00|2.56|1.06|2.55|1.05|2.56|1.06|2.55|1.05|0
1739773500000|2025-02-17 06:25:00|2.56|1.06|2.55|1.05|2.56|1.06|2.55|1.05|0
1739773800000|2025-02-17 06:30:00|2.56|1.06|2.56|1.06|2.56|1.06|2.56|1.06|0
1739774400000|2025-02-17 06:40:00|2.55|1.05|2.55|1.05|2.56|1.06|2.55|1.05|0
1739775000000|2025-02-17 06:50:00|2.54|1.04|2.55|1.05|2.55|1.05|2.54|1.04|0
1739775300000|2025-02-17 06:55:00|2.54|1.04|2.54|1.04|2.55|1.05|2.54|1.04|0
1739775600000|2025-02-17 07:00:00|2.55|1.05|2.55|1.05|2.55|1.05|2.54|1.04|0
1739775900000|2025-02-17 07:05:00|2.56|1.06|2.55|1.05|2.56|1.06|2.55|1.05|0
1739776200000|2025-02-17 07:10:00|2.56|1.06|2.56|1.06|2.56|1.06|2.55|1.05|0
1739776500000|2025-02-17 07:15:00|2.55|1.05|2.72|1.22|2.72|1.22|2.55|1.05|0
1739776800000|2025-02-17 07:20:00|2.73|1.23|2.72|1.22|2.73|1.23|2.72|1.22|0
1739777100000|2025-02-17 07:25:00|2.73|1.23|2.73|1.23|2.73|1.23|2.72|1.22|0
1739777400000|2025-02-17 07:30:00|2.72|1.22|2.75|1.25|2.75|1.25|2.72|1.22|0
1739778000000|2025-02-17 07:40:00|2.76|1.26|2.77|1.27|2.77|1.27|2.76|1.26|0
1739778300000|2025-02-17 07:45:00|2.78|1.28|2.78|1.28|2.78|1.28|2.78|1.28|0
1739778600000|2025-02-17 07:50:00|2.79|1.29|2.78|1.28|2.79|1.29|2.78|1.28|0
1739778900000|2025-02-17 07:55:00|2.79|1.29|2.78|1.28|2.79|1.29|2.78|1.28|0
1739779200000|2025-02-17 08:00:00|2.79|1.29|2.78|1.28|2.79|1.29|2.77|1.27|0
1739779500000|2025-02-17 08:05:00|2.77|1.27|2.76|1.26|2.77|1.27|2.76|1.26|0
1739779800000|2025-02-17 08:10:00|2.75|1.25|2.75|1.25|2.76|1.26|2.75|1.25|0
1739780100000|2025-02-17 08:15:00|2.76|1.26|2.76|1.26|2.77|1.27|2.75|1.25|0
1739780400000|2025-02-17 08:20:00|2.75|1.25|2.76|1.26|2.76|1.26|2.75|1.25|0
1739780700000|2025-02-17 08:25:00|2.77|1.27|2.78|1.28|2.78|1.28|2.77|1.27|0
1739781300000|2025-02-17 08:35:00|2.77|1.27|2.77|1.27|2.78|1.28|2.77|1.27|0
1739781600000|2025-02-17 08:40:00|2.78|1.28|2.78|1.28|2.78|1.28|2.77|1.27|0
1739781900000|2025-02-17 08:45:00|2.77|1.27|2.77|1.27|2.78|1.28|2.77|1.27|0
1739782200000|2025-02-17 08:50:00|2.78|1.28|2.78|1.28|2.78|1.28|2.77|1.27|0
1739782500000|2025-02-17 08:55:00|2.77|1.27|2.78|1.28|2.79|1.29|2.77|1.27|0
1739782800000|2025-02-17 09:00:00|2.77|1.27|2.78|1.28|2.79|1.29|2.77|1.27|0
1739783100000|2025-02-17 09:05:00|2.77|1.27|2.76|1.26|2.77|1.27|2.76|1.26|0
1739783400000|2025-02-17 09:10:00|2.77|1.27|2.75|1.25|2.77|1.27|2.75|1.25|0
1739783700000|2025-02-17 09:15:00|2.74|1.24|2.75|1.25|2.75|1.25|2.74|1.24|0
1739784000000|2025-02-17 09:20:00|2.76|1.26|2.76|1.26|2.76|1.26|2.76|1.26|0
1739784300000|2025-02-17 09:25:00|2.75|1.25|2.76|1.26|2.76|1.26|2.75|1.25|0
1739784600000|2025-02-17 09:30:00|2.77|1.27|2.77|1.27|2.77|1.27|2.77|1.27|0
1739784900000|2025-02-17 09:35:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1739785200000|2025-02-17 09:40:00|2.74|1.24|2.75|1.25|2.77|1.27|2.74|1.24|0
1739785500000|2025-02-17 09:45:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1739785800000|2025-02-17 09:50:00|2.74|1.24|2.73|1.23|2.74|1.24|2.73|1.23|0
1739786100000|2025-02-17 09:55:00|2.72|1.22|2.72|1.22|2.73|1.23|2.72|1.22|0
1739786400000|2025-02-17 10:00:00|2.73|1.23|2.72|1.22|2.73|1.23|2.71|1.21|0
1739786700000|2025-02-17 10:05:00|2.73|1.23|2.72|1.22|2.73|1.23|2.72|1.22|0
1739787000000|2025-02-17 10:10:00|2.73|1.23|2.72|1.22|2.73|1.23|2.72|1.22|0
1739787300000|2025-02-17 10:15:00|2.73|1.23|2.72|1.22|2.73|1.23|2.72|1.22|0
1739787600000|2025-02-17 10:20:00|2.73|1.23|2.73|1.23|2.73|1.23|2.72|1.22|0
1739787900000|2025-02-17 10:25:00|2.72|1.22|2.73|1.23|2.73|1.23|2.72|1.22|0
1739788200000|2025-02-17 10:30:00|2.72|1.22|2.91|1.41|2.91|1.41|2.72|1.22|0
1739788500000|2025-02-17 10:35:00|2.9|1.4|2.9|1.4|2.91|1.41|2.9|1.4|0
1739789400000|2025-02-17 10:50:00|2.89|1.39|2.9|1.4|2.9|1.4|2.89|1.39|0
1739789700000|2025-02-17 10:55:00|2.89|1.39|2.89|1.39|2.9|1.4|2.89|1.39|0
1739790000000|2025-02-17 11:00:00|2.88|1.38|2.88|1.38|2.89|1.39|2.88|1.38|0
1739790900000|2025-02-17 11:15:00|2.87|1.37|2.87|1.37|2.88|1.38|2.87|1.37|0
1739791200000|2025-02-17 11:20:00|2.88|1.38|2.89|1.39|2.89|1.39|2.88|1.38|0
1739791500000|2025-02-17 11:25:00|2.9|1.4|2.91|1.41|2.91|1.41|2.9|1.4|0
1739791800000|2025-02-17 11:30:00|2.9|1.4|2.91|1.41|2.91|1.41|2.9|1.4|0
1739792100000|2025-02-17 11:35:00|2.9|1.4|2.91|1.41|2.91|1.41|2.9|1.4|0
1739792400000|2025-02-17 11:40:00|2.9|1.4|2.91|1.41|2.91|1.41|2.9|1.4|0
1739792700000|2025-02-17 11:45:00|2.9|1.4|2.91|1.41|2.91|1.41|2.9|1.4|0
1739793000000|2025-02-17 11:50:00|2.9|1.4|2.91|1.41|2.91|1.41|2.9|1.4|0
1739793300000|2025-02-17 11:55:00|2.9|1.4|2.9|1.4|2.91|1.41|2.9|1.4|0
1739793900000|2025-02-17 12:05:00|2.89|1.39|2.88|1.38|2.89|1.39|2.88|1.38|0
1739794200000|2025-02-17 12:10:00|2.89|1.39|2.88|1.38|2.89|1.39|2.88|1.38|0
1739794500000|2025-02-17 12:15:00|2.87|1.37|2.87|1.37|2.87|1.37|2.87|1.37|0
1739795100000|2025-02-17 12:25:00|2.86|1.36|2.87|1.37|2.87|1.37|2.86|1.36|0
1739795400000|2025-02-17 12:30:00|2.88|1.38|2.88|1.38|2.88|1.38|2.87|1.37|0
1739795700000|2025-02-17 12:35:00|2.87|1.37|2.87|1.37|2.87|1.37|2.86|1.36|0
1739796000000|2025-02-17 12:40:00|2.92|1.42|2.93|1.43|2.93|1.43|2.92|1.42|0
1739796300000|2025-02-17 12:45:00|2.92|1.42|2.92|1.42|2.92|1.42|2.91|1.41|0
1739796600000|2025-02-17 12:50:00|2.93|1.43|2.93|1.43|2.93|1.43|2.93|1.43|0
1739796900000|2025-02-17 12:55:00|2.92|1.42|2.92|1.42|2.93|1.43|2.92|1.42|0
1739797200000|2025-02-17 13:00:00|2.93|1.43|2.93|1.43|2.93|1.43|2.92|1.42|0
1739797500000|2025-02-17 13:05:00|2.92|1.42|2.92|1.42|2.92|1.42|2.91|1.41|0
1739797800000|2025-02-17 13:10:00|2.91|1.41|2.91|1.41|2.92|1.42|2.91|1.41|0
1739798100000|2025-02-17 13:15:00|2.92|1.42|2.91|1.41|2.92|1.42|2.91|1.41|0
1739798700000|2025-02-17 13:25:00|2.9|1.4|2.91|1.41|2.91|1.41|2.9|1.4|0
1739799000000|2025-02-17 13:30:00|2.9|1.4|2.91|1.41|2.92|1.42|2.9|1.4|0
1739799300000|2025-02-17 13:35:00|2.92|1.42|2.91|1.41|2.92|1.42|2.91|1.41|0
1739799600000|2025-02-17 13:40:00|2.92|1.42|2.91|1.41|2.92|1.42|2.9|1.4|0
1739799900000|2025-02-17 13:45:00|2.9|1.4|2.9|1.4|2.91|1.41|2.9|1.4|0
1739800800000|2025-02-17 14:00:00|2.89|1.39|2.89|1.39|2.9|1.4|2.89|1.39|0
1739801100000|2025-02-17 14:05:00|2.88|1.38|2.88|1.38|2.89|1.39|2.88|1.38|0
1739801400000|2025-02-17 14:10:00|2.89|1.39|2.89|1.39|2.89|1.39|2.89|1.39|0
1739801700000|2025-02-17 14:15:00|2.9|1.4|2.9|1.4|2.9|1.4|2.89|1.39|0
1739802000000|2025-02-17 14:20:00|2.91|1.41|2.91|1.41|2.91|1.41|2.91|1.41|0
1739802300000|2025-02-17 14:25:00|2.92|1.42|2.91|1.41|2.92|1.42|2.91|1.41|0
1739802600000|2025-02-17 14:30:00|2.92|1.42|2.92|1.42|2.95|1.45|2.88|1.38|0
1739802900000|2025-02-17 14:35:00|2.93|1.43|2.95|1.45|2.96|1.46|2.93|1.43|0
1739803200000|2025-02-17 14:40:00|2.96|1.46|2.95|1.45|2.96|1.46|2.94|1.44|0
1739803500000|2025-02-17 14:45:00|2.94|1.44|2.95|1.45|2.95|1.45|2.93|1.43|0
1739803800000|2025-02-17 14:50:00|2.94|1.44|2.94|1.44|2.95|1.45|2.93|1.43|0
1739804100000|2025-02-17 14:55:00|2.93|1.43|2.94|1.44|2.94|1.44|2.93|1.43|0
1739804400000|2025-02-17 15:00:00|2.93|1.43|2.93|1.43|2.95|1.45|2.93|1.43|0
1739804700000|2025-02-17 15:05:00|2.94|1.44|2.93|1.43|2.94|1.44|2.93|1.43|0
1739805000000|2025-02-17 15:10:00|2.92|1.42|2.93|1.43|2.94|1.44|2.92|1.42|0
1739805300000|2025-02-17 15:15:00|2.92|1.42|2.92|1.42|2.92|1.42|2.92|1.42|0
1739805600000|2025-02-17 15:20:00|2.91|1.41|2.92|1.42|2.92|1.42|2.91|1.41|0
1739805900000|2025-02-17 15:25:00|2.91|1.41|2.91|1.41|2.91|1.41|2.91|1.41|0
1739806200000|2025-02-17 15:30:00|2.9|1.4|2.9|1.4|2.91|1.41|2.9|1.4|0
1739806500000|2025-02-17 15:35:00|2.91|1.41|2.9|1.4|2.91|1.41|2.9|1.4|0
1739806800000|2025-02-17 15:40:00|2.91|1.41|2.9|1.4|2.91|1.41|2.9|1.4|0
1739807100000|2025-02-17 15:45:00|2.91|1.41|2.9|1.4|2.91|1.41|2.9|1.4|0
1739807400000|2025-02-17 15:50:00|2.91|1.41|2.91|1.41|2.91|1.41|2.91|1.41|0
1739807700000|2025-02-17 15:55:00|2.9|1.4|2.89|1.39|2.9|1.4|2.89|1.39|0
1739808000000|2025-02-17 16:00:00|2.9|1.4|2.88|1.38|2.9|1.4|2.88|1.38|0
1739808300000|2025-02-17 16:05:00|2.87|1.37|2.87|1.37|2.88|1.38|2.87|1.37|0
1739808900000|2025-02-17 16:15:00|2.86|1.36|2.85|1.35|2.86|1.36|2.85|1.35|0
1739809200000|2025-02-17 16:20:00|2.9|1.4|2.9|1.4|2.91|1.41|2.9|1.4|0
1739809500000|2025-02-17 16:25:00|2.89|1.39|2.93|1.43|2.94|1.44|2.79|1.29|0
1739809800000|2025-02-17 16:30:00|2.94|1.44|3.1|1.3|3.1|1.44|2.94|1.28|0
1739810100000|2025-02-17 16:35:00|3.09|1.29|3.09|1.29|3.1|1.3|3.09|1.29|0
1739810400000|2025-02-17 16:40:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1739810700000|2025-02-17 16:45:00|3.07|1.27|3.08|1.28|3.09|1.29|3.07|1.27|0
1739811300000|2025-02-17 16:55:00|3.09|1.29|3.09|1.29|3.09|1.29|3.08|1.28|0
1739811600000|2025-02-17 17:00:00|3.1|1.3|3.1|1.3|3.1|1.3|3.09|1.29|0
1739811900000|2025-02-17 17:05:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1739812200000|2025-02-17 17:10:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1739812500000|2025-02-17 17:15:00|3.11|1.31|3.1|1.3|3.11|1.31|3.1|1.3|0
1739812800000|2025-02-17 17:20:00|3.09|1.29|3.1|1.3|3.1|1.3|3.09|1.29|0
1739813100000|2025-02-17 17:25:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1739813400000|2025-02-17 17:30:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1739813700000|2025-02-17 17:35:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1739814000000|2025-02-17 17:40:00|3.07|1.27|3.07|1.27|3.08|1.28|3.07|1.27|0
1739814300000|2025-02-17 17:45:00|3.08|1.28|3.07|1.27|3.09|1.29|3.07|1.27|0
1739814900000|2025-02-17 17:55:00|3.08|1.28|3.08|1.28|3.08|1.28|3.07|1.27|0
1739815800000|2025-02-17 18:10:00|3.09|1.29|3.09|1.29|3.09|1.29|3.09|1.29|0
1739816100000|2025-02-17 18:15:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1739816400000|2025-02-17 18:20:00|3.08|1.28|3.09|1.29|3.09|1.29|3.08|1.28|0
1739816700000|2025-02-17 18:25:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1739817000000|2025-02-17 18:30:00|3.1|1.3|3.09|1.29|3.1|1.3|3.09|1.29|0
1739817300000|2025-02-17 18:35:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1739817900000|2025-02-17 18:45:00|3.07|1.27|3.07|1.27|3.07|1.27|3.07|1.27|0
1739819700000|2025-02-17 19:15:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1739820000000|2025-02-17 19:20:00|3.05|1.25|3.04|1.24|3.05|1.25|3.04|1.24|0
1739820300000|2025-02-17 19:25:00|3.05|1.25|3.03|1.23|3.05|1.25|3.03|1.23|0
1739820600000|2025-02-17 19:30:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1739821200000|2025-02-17 19:40:00|3.05|1.25|3.05|1.25|3.05|1.25|3.05|1.25|0
1739821500000|2025-02-17 19:45:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1739821800000|2025-02-17 19:50:00|3.05|1.25|3.04|1.24|3.05|1.25|3.04|1.24|0
1739822100000|2025-02-17 19:55:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1739822700000|2025-02-17 20:05:00|3.03|1.23|3.03|1.23|3.04|1.24|3.03|1.23|0
1739823000000|2025-02-17 20:10:00|3.04|1.24|3.04|1.24|3.04|1.24|3.04|1.24|0
1739823300000|2025-02-17 20:15:00|3.03|1.23|3.03|1.23|3.03|1.23|3.03|1.23|0
1739823600000|2025-02-17 20:20:00|3.01|1.21|3|1.2|3.01|1.21|3|1.2|0
1739824200000|2025-02-17 20:30:00|3.01|1.21|3|1.2|3.01|1.21|3|1.2|0
1739824500000|2025-02-17 20:35:00|3.01|1.21|3|1.2|3.01|1.21|3|1.2|0
1739825100000|2025-02-17 20:45:00|2.99|1.19|2.99|1.19|2.99|1.19|2.99|1.19|0
1739825400000|2025-02-17 20:50:00|3|1.2|2.99|1.19|3|1.2|2.99|1.19|0
1739825700000|2025-02-17 20:55:00|2.98|1.18|2.99|1.19|3|1.2|2.98|1.18|0
1739826600000|2025-02-17 21:10:00|2.98|1.18|2.98|1.18|2.98|1.18|2.98|1.18|0
1739829300000|2025-02-17 21:55:00|2.97|1.17|2.97|1.17|2.97|1.17|2.97|1.17|0
1739831700000|2025-02-17 22:35:00|2.96|1.16|2.96|1.16|2.96|1.16|2.96|1.16|0
1739832900000|2025-02-17 22:55:00|2.97|1.17|2.97|1.17|2.97|1.17|2.97|1.17|0
1739833200000|2025-02-17 23:00:00|3.03|1.23|3.05|1.25|3.06|1.26|3.02|1.22|0
1739833500000|2025-02-17 23:05:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1739833800000|2025-02-17 23:10:00|3.06|1.26|3.07|1.27|3.07|1.27|3.06|1.26|0
1739834400000|2025-02-17 23:20:00|3.08|1.28|3.08|1.28|3.09|1.29|3.08|1.28|0
1739834700000|2025-02-17 23:25:00|3.09|1.29|3.09|1.29|3.09|1.29|3.08|1.28|0
1739835000000|2025-02-17 23:30:00|3.08|1.28|3.08|1.28|3.1|1.3|3.08|1.28|0
1739835300000|2025-02-17 23:35:00|3.09|1.29|3.11|1.31|3.11|1.31|3.09|1.29|0
1739835600000|2025-02-17 23:40:00|3.1|1.3|3.09|1.29|3.11|1.31|3.09|1.29|0
1739835900000|2025-02-17 23:45:00|3.08|1.28|3.07|1.27|3.08|1.28|3.07|1.27|0
1739836200000|2025-02-17 23:50:00|3.06|1.26|3.06|1.26|3.07|1.27|3.06|1.26|0
1739836800000|2025-02-18 00:00:00|3.07|1.27|3.06|1.26|3.07|1.27|3.06|1.26|0
1739837100000|2025-02-18 00:05:00|3.07|1.27|3.06|1.26|3.07|1.27|3.05|1.25|0
1739837400000|2025-02-18 00:10:00|3.05|1.25|3.05|1.25|3.06|1.26|3.05|1.25|0
1739837700000|2025-02-18 00:15:00|3.04|1.24|3.05|1.25|3.05|1.25|3.04|1.24|0
1739838000000|2025-02-18 00:20:00|3.06|1.26|3.07|1.27|3.08|1.28|3.06|1.26|0
1739838300000|2025-02-18 00:25:00|3.08|1.28|3.07|1.27|3.08|1.28|3.06|1.26|0
1739838600000|2025-02-18 00:30:00|3.06|1.26|3.05|1.25|3.07|1.27|3.05|1.25|0
1739838900000|2025-02-18 00:35:00|3.06|1.26|3.05|1.25|3.06|1.26|3.05|1.25|0
1739839200000|2025-02-18 00:40:00|3.06|1.26|3.06|1.26|3.06|1.26|3.05|1.25|0
1739839500000|2025-02-18 00:45:00|3.05|1.25|3.05|1.25|3.05|1.25|3.05|1.25|0
1739839800000|2025-02-18 00:50:00|3.06|1.26|3.07|1.27|3.07|1.27|3.05|1.25|0
1739840100000|2025-02-18 00:55:00|3.06|1.26|3.04|1.24|3.07|1.27|3.04|1.24|0
1739840400000|2025-02-18 01:00:00|3.03|1.23|3.04|1.24|3.04|1.24|3.03|1.23|0
1739840700000|2025-02-18 01:05:00|3.03|1.23|3.03|1.23|3.04|1.24|3.02|1.22|0
1739841000000|2025-02-18 01:10:00|3.02|1.22|3.03|1.23|3.03|1.23|3.02|1.22|0
1739841300000|2025-02-18 01:15:00|3.08|1.28|3.08|1.28|3.08|1.28|3.08|1.28|0
1739841600000|2025-02-18 01:20:00|3.07|1.27|3.08|1.28|3.08|1.28|3.07|1.27|0
1739841900000|2025-02-18 01:25:00|3.09|1.29|3.09|1.29|3.09|1.29|3.08|1.28|0
1739842200000|2025-02-18 01:30:00|2.94|1.44|2.93|1.43|2.94|1.44|2.92|1.42|0
1739842500000|2025-02-18 01:35:00|2.92|1.42|2.92|1.42|2.93|1.43|2.92|1.42|0
1739842800000|2025-02-18 01:40:00|2.93|1.43|2.92|1.42|2.93|1.43|2.92|1.42|0
1739843100000|2025-02-18 01:45:00|2.93|1.43|2.92|1.42|2.93|1.43|2.92|1.42|0
1739843400000|2025-02-18 01:50:00|2.91|1.41|2.92|1.42|2.92|1.42|2.91|1.41|0
1739843700000|2025-02-18 01:55:00|2.91|1.41|2.92|1.42|2.92|1.42|2.91|1.41|0
1739844000000|2025-02-18 02:00:00|2.91|1.41|2.92|1.42|2.92|1.42|2.91|1.41|0
1739844300000|2025-02-18 02:05:00|2.93|1.43|2.93|1.43|2.93|1.43|2.92|1.42|0
1739844900000|2025-02-18 02:15:00|2.92|1.42|2.91|1.41|2.93|1.43|2.91|1.41|0
1739845200000|2025-02-18 02:20:00|2.92|1.42|2.91|1.41|2.92|1.42|2.91|1.41|0
1739845500000|2025-02-18 02:25:00|2.92|1.42|2.92|1.42|2.92|1.42|2.91|1.41|0
1739845800000|2025-02-18 02:30:00|2.91|1.41|2.91|1.41|2.92|1.42|2.91|1.41|0
1739846100000|2025-02-18 02:35:00|2.9|1.4|2.89|1.39|2.9|1.4|2.89|1.39|0
1739846400000|2025-02-18 02:40:00|2.9|1.4|2.9|1.4|2.9|1.4|2.9|1.4|0
1739847000000|2025-02-18 02:50:00|2.89|1.39|2.89|1.39|2.9|1.4|2.89|1.39|0
1739848800000|2025-02-18 03:20:00|2.88|1.38|2.88|1.38|2.89|1.39|2.88|1.38|0
1739849400000|2025-02-18 03:30:00|2.89|1.39|2.88|1.38|2.89|1.39|2.88|1.38|0
1739850600000|2025-02-18 03:50:00|2.87|1.37|2.87|1.37|2.87|1.37|2.87|1.37|0
1739850900000|2025-02-18 03:55:00|2.88|1.38|2.87|1.37|2.88|1.38|2.87|1.37|0
1739852400000|2025-02-18 04:20:00|2.88|1.38|2.88|1.38|2.88|1.38|2.87|1.37|0
1739852700000|2025-02-18 04:25:00|2.87|1.37|2.88|1.38|2.88|1.38|2.87|1.37|0
1739853000000|2025-02-18 04:30:00|2.87|1.37|2.87|1.37|2.88|1.38|2.87|1.37|0
1739853300000|2025-02-18 04:35:00|2.88|1.38|2.87|1.37|2.88|1.38|2.87|1.37|0
1739853600000|2025-02-18 04:40:00|2.86|1.36|2.86|1.36|2.87|1.37|2.86|1.36|0
1739853900000|2025-02-18 04:45:00|2.87|1.37|2.86|1.36|2.87|1.37|2.86|1.36|0
1739854200000|2025-02-18 04:50:00|2.87|1.37|2.86|1.36|2.87|1.37|2.86|1.36|0
1739855100000|2025-02-18 05:05:00|2.87|1.37|2.87|1.37|2.87|1.37|2.87|1.37|0
1739855400000|2025-02-18 05:10:00|2.88|1.38|2.87|1.37|2.88|1.38|2.87|1.37|0
1739857500000|2025-02-18 05:45:00|2.88|1.38|2.88|1.38|2.88|1.38|2.87|1.37|0
1739857800000|2025-02-18 05:50:00|2.87|1.37|2.87|1.37|2.88|1.38|2.87|1.37|0
1739858100000|2025-02-18 05:55:00|2.88|1.38|2.87|1.37|2.88|1.38|2.87|1.37|0
1739859000000|2025-02-18 06:10:00|2.86|1.36|2.86|1.36|2.86|1.36|2.86|1.36|0
1739859300000|2025-02-18 06:15:00|2.85|1.35|2.85|1.35|2.86|1.36|2.85|1.35|0
1739859600000|2025-02-18 06:20:00|2.84|1.34|2.85|1.35|2.85|1.35|2.84|1.34|0
1739859900000|2025-02-18 06:25:00|2.84|1.34|2.83|1.33|2.85|1.35|2.83|1.33|0
1739860500000|2025-02-18 06:35:00|2.82|1.32|2.78|1.28|2.82|1.32|2.78|1.28|0
1739860800000|2025-02-18 06:40:00|2.77|1.27|2.77|1.27|2.78|1.28|2.75|1.25|0
1739861100000|2025-02-18 06:45:00|2.76|1.26|2.76|1.26|2.77|1.27|2.76|1.26|0
1739861400000|2025-02-18 06:50:00|2.77|1.27|2.76|1.26|2.77|1.27|2.76|1.26|0
1739861700000|2025-02-18 06:55:00|2.75|1.25|2.75|1.25|2.75|1.25|2.75|1.25|0
1739862000000|2025-02-18 07:00:00|2.74|1.24|2.74|1.24|2.75|1.25|2.74|1.24|0
1739862300000|2025-02-18 07:05:00|2.73|1.23|2.73|1.23|2.74|1.24|2.72|1.22|0
1739862600000|2025-02-18 07:10:00|2.74|1.24|2.73|1.23|2.74|1.24|2.72|1.22|0
1739862900000|2025-02-18 07:15:00|2.74|1.24|2.73|1.23|2.74|1.24|2.73|1.23|0
1739863200000|2025-02-18 07:20:00|2.72|1.22|2.81|1.31|2.81|1.31|2.72|1.22|0
1739863500000|2025-02-18 07:25:00|2.82|1.32|2.81|1.31|2.82|1.32|2.81|1.31|0
1739863800000|2025-02-18 07:30:00|2.82|1.32|2.84|1.34|2.92|1.42|2.81|1.31|0
1739864400000|2025-02-18 07:40:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1739865000000|2025-02-18 07:50:00|2.84|1.34|2.83|1.33|2.85|1.35|2.83|1.33|0
1739865300000|2025-02-18 07:55:00|2.84|1.34|2.82|1.32|2.84|1.34|2.82|1.32|0
1739865600000|2025-02-18 08:00:00|2.83|1.33|2.87|1.37|2.87|1.37|2.82|1.32|0
1739865900000|2025-02-18 08:05:00|2.86|1.36|2.89|1.39|2.9|1.4|2.86|1.36|0
1739866200000|2025-02-18 08:10:00|2.9|1.4|2.9|1.4|2.92|1.42|2.89|1.39|0
1739866500000|2025-02-18 08:15:00|2.89|1.39|2.89|1.39|2.9|1.4|2.89|1.39|0
1739866800000|2025-02-18 08:20:00|2.88|1.38|2.87|1.37|2.88|1.38|2.86|1.36|0
1739867100000|2025-02-18 08:25:00|2.88|1.38|2.88|1.38|2.88|1.38|2.87|1.37|0
1739867400000|2025-02-18 08:30:00|2.87|1.37|2.89|1.39|2.9|1.4|2.87|1.37|0
1739867700000|2025-02-18 08:35:00|2.9|1.4|2.89|1.39|2.91|1.41|2.89|1.39|0
1739868000000|2025-02-18 08:40:00|2.88|1.38|2.88|1.38|2.89|1.39|2.87|1.37|0
1739868300000|2025-02-18 08:45:00|2.87|1.37|2.88|1.38|2.89|1.39|2.87|1.37|0
1739868600000|2025-02-18 08:50:00|2.87|1.37|2.88|1.38|2.88|1.38|2.87|1.37|0
1739868900000|2025-02-18 08:55:00|2.87|1.37|2.86|1.36|2.88|1.38|2.86|1.36|0
1739869200000|2025-02-18 09:00:00|2.87|1.37|2.86|1.36|2.88|1.38|2.84|1.34|0
1739869500000|2025-02-18 09:05:00|2.87|1.37|2.86|1.36|2.87|1.37|2.86|1.36|0
1739869800000|2025-02-18 09:10:00|2.87|1.37|2.85|1.35|2.87|1.37|2.85|1.35|0
1739870100000|2025-02-18 09:15:00|2.86|1.36|2.84|1.34|2.86|1.36|2.84|1.34|0
1739870400000|2025-02-18 09:20:00|2.85|1.35|2.85|1.35|2.85|1.35|2.84|1.34|0
1739870700000|2025-02-18 09:25:00|2.86|1.36|2.88|1.38|2.88|1.38|2.86|1.36|0
1739871000000|2025-02-18 09:30:00|2.87|1.37|2.88|1.38|2.88|1.38|2.87|1.37|0
1739871300000|2025-02-18 09:35:00|2.89|1.39|2.89|1.39|2.89|1.39|2.89|1.39|0
1739871600000|2025-02-18 09:40:00|2.88|1.38|2.9|1.4|2.9|1.4|2.88|1.38|0
1739871900000|2025-02-18 09:45:00|2.89|1.39|2.9|1.4|2.9|1.4|2.89|1.39|0
1739872200000|2025-02-18 09:50:00|2.89|1.39|2.89|1.39|2.9|1.4|2.89|1.39|0
1739872500000|2025-02-18 09:55:00|2.9|1.4|2.9|1.4|2.91|1.41|2.9|1.4|0
1739872800000|2025-02-18 10:00:00|2.91|1.41|2.92|1.42|2.93|1.43|2.9|1.4|0
1739873100000|2025-02-18 10:05:00|2.91|1.41|2.89|1.39|2.91|1.41|2.88|1.38|0
1739873400000|2025-02-18 10:10:00|2.9|1.4|2.9|1.4|2.91|1.41|2.89|1.39|0
1739873700000|2025-02-18 10:15:00|2.89|1.39|2.89|1.39|2.9|1.4|2.89|1.39|0
1739874000000|2025-02-18 10:20:00|2.9|1.4|2.88|1.38|2.91|1.41|2.88|1.38|0
1739874300000|2025-02-18 10:25:00|2.89|1.39|2.87|1.37|2.89|1.39|2.87|1.37|0
1739874600000|2025-02-18 10:30:00|2.88|1.38|2.87|1.37|2.88|1.38|2.86|1.36|0
1739874900000|2025-02-18 10:35:00|2.86|1.36|2.85|1.35|2.86|1.36|2.85|1.35|0
1739875200000|2025-02-18 10:40:00|2.86|1.36|2.85|1.35|2.86|1.36|2.85|1.35|0
1739875500000|2025-02-18 10:45:00|2.84|1.34|2.85|1.35|2.85|1.35|2.84|1.34|0
1739875800000|2025-02-18 10:50:00|2.84|1.34|2.85|1.35|2.85|1.35|2.84|1.34|0
1739876100000|2025-02-18 10:55:00|2.84|1.34|2.84|1.34|2.85|1.35|2.84|1.34|0
1739876400000|2025-02-18 11:00:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1739876700000|2025-02-18 11:05:00|2.84|1.34|2.83|1.33|2.84|1.34|2.82|1.32|0
1739877000000|2025-02-18 11:10:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1739877300000|2025-02-18 11:15:00|2.83|1.33|2.82|1.32|2.84|1.34|2.82|1.32|0
1739877600000|2025-02-18 11:20:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1739878500000|2025-02-18 11:35:00|2.83|1.33|2.83|1.33|2.83|1.33|2.83|1.33|0
1739878800000|2025-02-18 11:40:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1739879100000|2025-02-18 11:45:00|2.83|1.33|2.84|1.34|2.84|1.34|2.83|1.33|0
1739879400000|2025-02-18 11:50:00|2.83|1.33|2.83|1.33|2.84|1.34|2.82|1.32|0
1739879700000|2025-02-18 11:55:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1739880000000|2025-02-18 12:00:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1739880300000|2025-02-18 12:05:00|2.84|1.34|2.81|1.31|2.84|1.34|2.81|1.31|0
1739880600000|2025-02-18 12:10:00|2.8|1.3|2.82|1.32|2.82|1.32|2.8|1.3|0
1739880900000|2025-02-18 12:15:00|2.81|1.31|2.85|1.35|2.85|1.35|2.81|1.31|0
1739881200000|2025-02-18 12:20:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1739881500000|2025-02-18 12:25:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1739881800000|2025-02-18 12:30:00|2.82|1.32|2.81|1.31|2.83|1.33|2.81|1.31|0
1739882100000|2025-02-18 12:35:00|2.8|1.3|2.81|1.31|2.81|1.31|2.8|1.3|0
1739882400000|2025-02-18 12:40:00|2.8|1.3|2.81|1.31|2.82|1.32|2.8|1.3|0
1739882700000|2025-02-18 12:45:00|2.82|1.32|2.82|1.32|2.82|1.32|2.81|1.31|0
1739883000000|2025-02-18 12:50:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1739883600000|2025-02-18 13:00:00|2.83|1.33|2.83|1.33|2.83|1.33|2.82|1.32|0
1739883900000|2025-02-18 13:05:00|2.84|1.34|2.91|1.41|2.91|1.41|2.77|1.27|0
1739884200000|2025-02-18 13:10:00|2.9|1.4|2.9|1.4|2.91|1.41|2.89|1.39|0
1739884500000|2025-02-18 13:15:00|2.91|1.41|2.87|1.37|2.91|1.41|2.87|1.37|0
1739884800000|2025-02-18 13:20:00|2.86|1.36|2.85|1.35|2.86|1.36|2.84|1.34|0
1739885100000|2025-02-18 13:25:00|2.84|1.34|2.86|1.36|2.86|1.36|2.84|1.34|0
1739885400000|2025-02-18 13:30:00|2.85|1.35|2.86|1.36|2.87|1.37|2.85|1.35|0
1739885700000|2025-02-18 13:35:00|2.85|1.35|2.86|1.36|2.86|1.36|2.85|1.35|0
1739886000000|2025-02-18 13:40:00|2.85|1.35|2.84|1.34|2.85|1.35|2.84|1.34|0
1739886300000|2025-02-18 13:45:00|2.85|1.35|2.9|1.4|2.91|1.41|2.85|1.35|0
1739886600000|2025-02-18 13:50:00|2.89|1.39|2.9|1.4|2.91|1.41|2.89|1.39|0
1739886900000|2025-02-18 13:55:00|2.91|1.41|2.9|1.4|2.91|1.41|2.89|1.39|0
1739887200000|2025-02-18 14:00:00|2.89|1.39|2.9|1.4|2.91|1.41|2.89|1.39|0
1739887500000|2025-02-18 14:05:00|2.91|1.41|2.9|1.4|2.91|1.41|2.9|1.4|0
1739887800000|2025-02-18 14:10:00|2.89|1.39|2.9|1.4|2.9|1.4|2.89|1.39|0
1739888100000|2025-02-18 14:15:00|2.91|1.41|2.92|1.42|2.92|1.42|2.9|1.4|0
1739888400000|2025-02-18 14:20:00|2.93|1.43|2.94|1.44|2.94|1.44|2.92|1.42|0
1739888700000|2025-02-18 14:25:00|2.95|1.45|3.04|1.54|3.04|1.54|2.95|1.45|0
1739889000000|2025-02-18 14:30:00|3.03|1.53|3|1.5|3.13|1.63|2.91|1.41|0
1739889300000|2025-02-18 14:35:00|2.99|1.49|2.99|1.49|3.04|1.54|2.98|1.48|0
1739889600000|2025-02-18 14:40:00|3|1.5|3.05|1.55|3.06|1.56|2.98|1.48|0
1739889900000|2025-02-18 14:45:00|3.04|1.54|3.04|1.54|3.08|1.58|3.02|1.52|0
1739890200000|2025-02-18 14:50:00|3.05|1.55|3.02|1.52|3.08|1.58|3|1.5|0
1739890500000|2025-02-18 14:55:00|3.03|1.53|3.04|1.54|3.06|1.56|3|1.5|0
1739890800000|2025-02-18 15:00:00|3.06|1.56|3.1|1.6|3.14|1.64|3.05|1.55|0
1739891100000|2025-02-18 15:05:00|3.08|1.58|3.08|1.58|3.11|1.61|3.07|1.57|0
1739891400000|2025-02-18 15:10:00|3.09|1.59|3|1.5|3.11|1.61|2.98|1.48|0
1739891700000|2025-02-18 15:15:00|2.99|1.49|3.06|1.56|3.07|1.57|2.99|1.49|0
1739892000000|2025-02-18 15:20:00|3.07|1.57|3.03|1.53|3.07|1.57|3.01|1.51|0
1739892300000|2025-02-18 15:25:00|3.02|1.52|3.05|1.55|3.07|1.57|3.01|1.51|0
1739892600000|2025-02-18 15:30:00|3.06|1.56|3|1.5|3.08|1.58|2.99|1.49|0
1739892900000|2025-02-18 15:35:00|2.99|1.49|2.98|1.48|3|1.5|2.96|1.46|0
1739893200000|2025-02-18 15:40:00|2.97|1.47|2.91|1.41|2.99|1.49|2.9|1.4|0
1739893500000|2025-02-18 15:45:00|2.9|1.4|2.93|1.43|2.96|1.46|2.9|1.4|0
1739893800000|2025-02-18 15:50:00|2.94|1.44|2.87|1.37|2.94|1.44|2.87|1.37|0
1739894100000|2025-02-18 15:55:00|2.86|1.36|2.86|1.36|2.88|1.38|2.85|1.35|0
1739894400000|2025-02-18 16:00:00|2.97|1.47|2.93|1.43|2.98|1.48|2.91|1.41|0
1739894700000|2025-02-18 16:05:00|2.92|1.42|2.92|1.42|2.94|1.44|2.91|1.41|0
1739895000000|2025-02-18 16:10:00|2.91|1.41|2.93|1.43|2.93|1.43|2.9|1.4|0
1739895300000|2025-02-18 16:15:00|2.92|1.42|2.94|1.44|2.94|1.44|2.92|1.42|0
1739895600000|2025-02-18 16:20:00|2.93|1.43|2.89|1.39|3|1.5|2.88|1.38|0
1739895900000|2025-02-18 16:25:00|2.9|1.4|2.84|1.34|2.9|1.4|2.84|1.34|0
1739896200000|2025-02-18 16:30:00|2.85|1.35|2.84|1.34|2.93|1.43|2.84|1.34|0
1739896500000|2025-02-18 16:35:00|2.85|1.35|2.82|1.32|2.85|1.35|2.82|1.32|0
1739896800000|2025-02-18 16:40:00|2.83|1.33|2.84|1.34|2.85|1.35|2.82|1.32|0
1739897100000|2025-02-18 16:45:00|2.83|1.33|2.79|1.29|2.84|1.34|2.79|1.29|0
1739897400000|2025-02-18 16:50:00|2.78|1.28|2.78|1.28|2.79|1.29|2.77|1.27|0
1739897700000|2025-02-18 16:55:00|2.79|1.29|2.83|1.33|2.84|1.34|2.78|1.28|0
1739898000000|2025-02-18 17:00:00|2.84|1.34|2.83|1.33|2.86|1.36|2.83|1.33|0
1739898300000|2025-02-18 17:05:00|2.84|1.34|2.86|1.36|2.87|1.37|2.83|1.33|0
1739898600000|2025-02-18 17:10:00|2.87|1.37|2.84|1.34|2.88|1.38|2.83|1.33|0
1739898900000|2025-02-18 17:15:00|2.85|1.35|2.86|1.36|2.88|1.38|2.84|1.34|0
1739899200000|2025-02-18 17:20:00|2.87|1.37|2.81|1.31|2.88|1.38|2.8|1.3|0
1739899500000|2025-02-18 17:25:00|2.8|1.3|2.8|1.3|2.81|1.31|2.8|1.3|0
1739899800000|2025-02-18 17:30:00|2.79|1.29|2.85|1.35|2.85|1.35|2.77|1.27|0
1739900100000|2025-02-18 17:35:00|2.84|1.34|2.83|1.33|2.85|1.35|2.82|1.32|0
1739900400000|2025-02-18 17:40:00|2.82|1.32|2.83|1.33|2.84|1.34|2.81|1.31|0
1739900700000|2025-02-18 17:45:00|2.82|1.32|2.83|1.33|2.84|1.34|2.82|1.32|0
1739901000000|2025-02-18 17:50:00|2.82|1.32|2.8|1.3|2.82|1.32|2.79|1.29|0
1739901300000|2025-02-18 17:55:00|2.81|1.31|2.81|1.31|2.82|1.32|2.8|1.3|0
1739901600000|2025-02-18 18:00:00|2.8|1.3|2.78|1.28|2.81|1.31|2.78|1.28|0
1739901900000|2025-02-18 18:05:00|2.79|1.29|2.82|1.32|2.83|1.33|2.78|1.28|0
1739902200000|2025-02-18 18:10:00|2.83|1.33|2.83|1.33|2.85|1.35|2.82|1.32|0
1739902500000|2025-02-18 18:15:00|2.84|1.34|2.86|1.36|2.86|1.36|2.83|1.33|0
1739902800000|2025-02-18 18:20:00|2.85|1.35|2.8|1.3|2.9|1.4|2.79|1.29|0
1739903100000|2025-02-18 18:25:00|2.79|1.29|2.8|1.3|2.81|1.31|2.79|1.29|0
1739903400000|2025-02-18 18:30:00|2.81|1.31|2.82|1.32|2.84|1.34|2.81|1.31|0
1739903700000|2025-02-18 18:35:00|2.81|1.31|2.83|1.33|2.84|1.34|2.81|1.31|0
1739904000000|2025-02-18 18:40:00|2.84|1.34|2.84|1.34|2.84|1.34|2.83|1.33|0
1739904300000|2025-02-18 18:45:00|2.83|1.33|2.81|1.31|2.84|1.34|2.81|1.31|0
1739904600000|2025-02-18 18:50:00|2.8|1.3|2.8|1.3|2.82|1.32|2.79|1.29|0
1739904900000|2025-02-18 18:55:00|2.79|1.29|2.82|1.32|2.82|1.32|2.79|1.29|0
1739905200000|2025-02-18 19:00:00|2.81|1.31|2.82|1.32|2.82|1.32|2.8|1.3|0
1739905500000|2025-02-18 19:05:00|2.81|1.31|2.92|1.42|2.95|1.45|2.81|1.31|0
1739905800000|2025-02-18 19:10:00|2.91|1.41|2.91|1.41|2.92|1.42|2.88|1.38|0
1739906100000|2025-02-18 19:15:00|2.9|1.4|2.93|1.43|2.94|1.44|2.85|1.35|0
1739906400000|2025-02-18 19:20:00|2.94|1.44|2.84|1.34|2.95|1.45|2.83|1.33|0
1739906700000|2025-02-18 19:25:00|2.83|1.33|2.86|1.36|2.86|1.36|2.83|1.33|0
1739907000000|2025-02-18 19:30:00|2.87|1.37|2.83|1.33|2.87|1.37|2.83|1.33|0
1739907300000|2025-02-18 19:35:00|2.82|1.32|2.87|1.37|2.87|1.37|2.82|1.32|0
1739907600000|2025-02-18 19:40:00|2.86|1.36|2.84|1.34|2.86|1.36|2.83|1.33|0
1739907900000|2025-02-18 19:45:00|2.83|1.33|2.8|1.3|2.84|1.34|2.8|1.3|0
1739908200000|2025-02-18 19:50:00|2.79|1.29|2.84|1.34|2.89|1.39|2.77|1.27|0
1739908500000|2025-02-18 19:55:00|2.83|1.33|2.84|1.34|2.85|1.35|2.82|1.32|0
1739908800000|2025-02-18 20:00:00|2.85|1.35|2.84|1.34|2.85|1.35|2.84|1.34|0
1739909100000|2025-02-18 20:05:00|2.85|1.35|2.85|1.35|2.86|1.36|2.84|1.34|0
1739909400000|2025-02-18 20:10:00|2.86|1.36|2.83|1.33|2.86|1.36|2.83|1.33|0
1739909700000|2025-02-18 20:15:00|2.84|1.34|2.85|1.35|2.86|1.36|2.83|1.33|0
1739910000000|2025-02-18 20:20:00|2.84|1.34|2.83|1.33|2.86|1.36|2.83|1.33|0
1739910300000|2025-02-18 20:25:00|2.82|1.32|2.84|1.34|2.85|1.35|2.82|1.32|0
1739910600000|2025-02-18 20:30:00|2.83|1.33|2.83|1.33|2.84|1.34|2.81|1.31|0
1739910900000|2025-02-18 20:35:00|2.84|1.34|2.84|1.34|2.85|1.35|2.83|1.33|0
1739911200000|2025-02-18 20:40:00|2.83|1.33|2.84|1.34|2.86|1.36|2.82|1.32|0
1739911500000|2025-02-18 20:45:00|2.83|1.33|2.85|1.35|2.86|1.36|2.83|1.33|0
1739911800000|2025-02-18 20:50:00|2.83|1.33|2.8|1.3|2.84|1.34|2.8|1.3|0
1739912100000|2025-02-18 20:55:00|2.79|1.29|2.69|1.19|2.82|1.32|2.69|1.19|0
1739912400000|2025-02-18 21:00:00|2.68|1.18|2.72|1.22|2.78|1.28|2.67|1.17|0
1739912700000|2025-02-18 21:05:00|2.71|1.21|2.71|1.21|2.72|1.22|2.7|1.2|0
1739913000000|2025-02-18 21:10:00|2.7|1.2|2.72|1.22|2.72|1.22|2.7|1.2|0
1739913300000|2025-02-18 21:15:00|2.87|1.07|2.87|1.07|2.88|1.08|2.87|1.07|0
1739913600000|2025-02-18 21:20:00|2.86|1.06|2.86|1.06|2.87|1.07|2.86|1.06|0
1739913900000|2025-02-18 21:25:00|2.87|1.07|2.87|1.07|2.88|1.08|2.87|1.07|0
1739914200000|2025-02-18 21:30:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1739914500000|2025-02-18 21:35:00|2.89|1.09|2.89|1.09|2.89|1.09|2.89|1.09|0
1739915100000|2025-02-18 21:45:00|2.9|1.1|2.9|1.1|2.9|1.1|2.89|1.09|0
1739915400000|2025-02-18 21:50:00|2.89|1.09|2.89|1.09|2.9|1.1|2.89|1.09|0
1739915700000|2025-02-18 21:55:00|2.9|1.1|2.89|1.09|2.9|1.1|2.89|1.09|0
1739916900000|2025-02-18 22:15:00|2.88|1.08|2.88|1.08|2.88|1.08|2.88|1.08|0
1739917200000|2025-02-18 22:20:00|2.89|1.09|2.89|1.09|2.89|1.09|2.89|1.09|0
1739917500000|2025-02-18 22:25:00|2.88|1.08|2.88|1.08|2.89|1.09|2.88|1.08|0
1739919600000|2025-02-18 23:00:00|2.87|1.07|2.83|1.03|2.87|1.07|2.81|1.01|0
1739919900000|2025-02-18 23:05:00|2.84|1.04|2.85|1.05|2.85|1.05|2.83|1.03|0
1739920200000|2025-02-18 23:10:00|2.84|1.04|2.84|1.04|2.84|1.04|2.83|1.03|0
1739920500000|2025-02-18 23:15:00|2.83|1.03|2.83|1.03|2.84|1.04|2.83|1.03|0
1739921100000|2025-02-18 23:25:00|2.84|1.04|2.85|1.05|2.85|1.05|2.84|1.04|0
1739921400000|2025-02-18 23:30:00|2.84|1.04|2.85|1.05|2.85|1.05|2.84|1.04|0
1739921700000|2025-02-18 23:35:00|2.84|1.04|2.83|1.03|2.84|1.04|2.82|1.02|0
1739922000000|2025-02-18 23:40:00|2.84|1.04|2.83|1.03|2.84|1.04|2.83|1.03|0
1739922300000|2025-02-18 23:45:00|2.84|1.04|2.83|1.03|2.84|1.04|2.83|1.03|0
1739922600000|2025-02-18 23:50:00|2.82|1.02|2.82|1.02|2.83|1.03|2.81|1.01|0
1739923200000|2025-02-19 00:00:00|2.83|1.03|2.82|1.02|2.83|1.03|2.82|1.02|0
1739923500000|2025-02-19 00:05:00|2.81|1.01|2.81|1.01|2.82|1.02|2.81|1.01|0
1739923800000|2025-02-19 00:10:00|2.82|1.02|2.81|1.01|2.82|1.02|2.8|1|0
1739924100000|2025-02-19 00:15:00|2.8|1|2.79|0.99|2.81|1.01|2.79|0.99|0
1739924400000|2025-02-19 00:20:00|2.8|1|2.8|1|2.8|1|2.79|0.99|0
1739924700000|2025-02-19 00:25:00|2.79|0.99|2.8|1|2.8|1|2.79|0.99|0
1739925000000|2025-02-19 00:30:00|2.79|0.99|2.79|0.99|2.8|1|2.79|0.99|0
1739925300000|2025-02-19 00:35:00|2.78|0.98|2.78|0.98|2.79|0.99|2.78|0.98|0
1739925600000|2025-02-19 00:40:00|2.79|0.99|2.79|0.99|2.8|1|2.79|0.99|0
1739925900000|2025-02-19 00:45:00|2.78|0.98|2.77|0.97|2.78|0.98|2.77|0.97|0
1739926200000|2025-02-19 00:50:00|2.78|0.98|2.77|0.97|2.78|0.98|2.77|0.97|0
1739926500000|2025-02-19 00:55:00|2.78|0.98|2.77|0.97|2.78|0.98|2.77|0.97|0
1739926800000|2025-02-19 01:00:00|2.76|0.96|2.76|0.96|2.77|0.97|2.75|0.95|0
1739927100000|2025-02-19 01:05:00|2.75|0.95|2.76|0.96|2.76|0.96|2.75|0.95|0
1739927400000|2025-02-19 01:10:00|2.75|0.95|2.76|0.96|2.76|0.96|2.75|0.95|0
1739927700000|2025-02-19 01:15:00|2.75|0.95|2.73|0.93|2.8|1|2.73|0.93|0
1739928000000|2025-02-19 01:20:00|2.74|0.94|2.74|0.94|2.74|0.94|2.73|0.93|0
1739928300000|2025-02-19 01:25:00|2.73|0.93|2.73|0.93|2.73|0.93|2.72|0.92|0
1739928600000|2025-02-19 01:30:00|2.58|1.08|2.59|1.09|2.59|1.09|2.58|1.08|0
1739928900000|2025-02-19 01:35:00|2.58|1.08|2.58|1.08|2.59|1.09|2.57|1.07|0
1739929200000|2025-02-19 01:40:00|2.59|1.09|2.58|1.08|2.59|1.09|2.58|1.08|0
1739929500000|2025-02-19 01:45:00|2.57|1.07|2.58|1.08|2.58|1.08|2.57|1.07|0
1739930400000|2025-02-19 02:00:00|2.59|1.09|2.59|1.09|2.59|1.09|2.58|1.08|0
1739931000000|2025-02-19 02:10:00|2.6|1.1|2.59|1.09|2.6|1.1|2.59|1.09|0
1739931300000|2025-02-19 02:15:00|2.58|1.08|2.58|1.08|2.59|1.09|2.58|1.08|0
1739932200000|2025-02-19 02:30:00|2.57|1.07|2.56|1.06|2.57|1.07|2.56|1.06|0
1739932500000|2025-02-19 02:35:00|2.57|1.07|2.56|1.06|2.57|1.07|2.56|1.06|0
1739933100000|2025-02-19 02:45:00|2.57|1.07|2.56|1.06|2.57|1.07|2.55|1.05|0
1739933400000|2025-02-19 02:50:00|2.55|1.05|2.55|1.05|2.56|1.06|2.55|1.05|0
1739933700000|2025-02-19 02:55:00|2.56|1.06|2.56|1.06|2.56|1.06|2.55|1.05|0
1739934300000|2025-02-19 03:05:00|2.55|1.05|2.56|1.06|2.56|1.06|2.55|1.05|0
1739934900000|2025-02-19 03:15:00|2.55|1.05|2.56|1.06|2.56|1.06|2.55|1.05|0
1739935200000|2025-02-19 03:20:00|2.55|1.05|2.55|1.05|2.56|1.06|2.55|1.05|0
1739935800000|2025-02-19 03:30:00|2.56|1.06|2.56|1.06|2.56|1.06|2.56|1.06|0
1739936100000|2025-02-19 03:35:00|2.55|1.05|2.55|1.05|2.56|1.06|2.55|1.05|0
1739936400000|2025-02-19 03:40:00|2.54|1.04|2.54|1.04|2.54|1.04|2.54|1.04|0
1739936700000|2025-02-19 03:45:00|2.55|1.05|2.55|1.05|2.55|1.05|2.54|1.04|0
1739937000000|2025-02-19 03:50:00|2.54|1.04|2.54|1.04|2.55|1.05|2.54|1.04|0
1739937300000|2025-02-19 03:55:00|2.55|1.05|2.55|1.05|2.55|1.05|2.54|1.04|0
1739937600000|2025-02-19 04:00:00|2.56|1.06|2.56|1.06|2.56|1.06|2.55|1.05|0
1739937900000|2025-02-19 04:05:00|2.55|1.05|2.56|1.06|2.56|1.06|2.55|1.05|0
1739939100000|2025-02-19 04:25:00|2.57|1.07|2.56|1.06|2.57|1.07|2.56|1.06|0
1739939700000|2025-02-19 04:35:00|2.57|1.07|2.57|1.07|2.57|1.07|2.56|1.06|0
1739940300000|2025-02-19 04:45:00|2.58|1.08|2.57|1.07|2.58|1.08|2.57|1.07|0
1739940600000|2025-02-19 04:50:00|2.58|1.08|2.57|1.07|2.58|1.08|2.57|1.07|0
1739941200000|2025-02-19 05:00:00|2.56|1.06|2.57|1.07|2.57|1.07|2.56|1.06|0
1739942400000|2025-02-19 05:20:00|2.56|1.06|2.57|1.07|2.57|1.07|2.56|1.06|0
1739942700000|2025-02-19 05:25:00|2.56|1.06|2.56|1.06|2.57|1.07|2.56|1.06|0
1739943300000|2025-02-19 05:35:00|2.57|1.07|2.57|1.07|2.57|1.07|2.57|1.07|0
1739943600000|2025-02-19 05:40:00|2.58|1.08|2.57|1.07|2.58|1.08|2.57|1.07|0
1739943900000|2025-02-19 05:45:00|2.56|1.06|2.56|1.06|2.57|1.07|2.56|1.06|0
1739944200000|2025-02-19 05:50:00|2.57|1.07|2.56|1.06|2.57|1.07|2.56|1.06|0
1739944800000|2025-02-19 06:00:00|2.55|1.05|2.55|1.05|2.56|1.06|2.55|1.05|0
1739945100000|2025-02-19 06:05:00|2.56|1.06|2.55|1.05|2.56|1.06|2.55|1.05|0
1739945400000|2025-02-19 06:10:00|2.56|1.06|2.55|1.05|2.56|1.06|2.55|1.05|0
1739946000000|2025-02-19 06:20:00|2.56|1.06|2.55|1.05|2.56|1.06|2.55|1.05|0
1739946300000|2025-02-19 06:25:00|2.54|1.04|2.54|1.04|2.54|1.04|2.54|1.04|0
1739947500000|2025-02-19 06:45:00|2.55|1.05|2.55|1.05|2.55|1.05|2.55|1.05|0
1739947800000|2025-02-19 06:50:00|2.54|1.04|2.55|1.05|2.55|1.05|2.54|1.04|0
1739948100000|2025-02-19 06:55:00|2.54|1.04|2.56|1.06|2.56|1.06|2.54|1.04|0
1739948400000|2025-02-19 07:00:00|2.57|1.07|2.55|1.05|2.57|1.07|2.55|1.05|0
1739948700000|2025-02-19 07:05:00|2.56|1.06|2.55|1.05|2.56|1.06|2.55|1.05|0
1739949000000|2025-02-19 07:10:00|2.56|1.06|2.56|1.06|2.56|1.06|2.55|1.05|0
1739949300000|2025-02-19 07:15:00|2.55|1.05|2.55|1.05|2.55|1.05|2.55|1.05|0
1739949600000|2025-02-19 07:20:00|2.56|1.06|2.56|1.06|2.56|1.06|2.56|1.06|0
1739949900000|2025-02-19 07:25:00|2.55|1.05|2.55|1.05|2.56|1.06|2.55|1.05|0
1739950200000|2025-02-19 07:30:00|2.54|1.04|2.5|1|2.55|1.05|2.5|1|0
1739950500000|2025-02-19 07:35:00|2.51|1.01|2.51|1.01|2.51|1.01|2.51|1.01|0
1739950800000|2025-02-19 07:40:00|2.5|1|2.51|1.01|2.51|1.01|2.5|1|0
1739951100000|2025-02-19 07:45:00|2.5|1|2.5|1|2.5|1|2.5|1|0
1739951400000|2025-02-19 07:50:00|2.51|1.01|2.51|1.01|2.51|1.01|2.51|1.01|0
1739951700000|2025-02-19 07:55:00|2.52|1.02|2.52|1.02|2.52|1.02|2.51|1.01|0
1739952000000|2025-02-19 08:00:00|2.51|1.01|2.5|1|2.51|1.01|2.5|1|0
1739952300000|2025-02-19 08:05:00|2.51|1.01|2.52|1.02|2.52|1.02|2.5|1|0
1739952600000|2025-02-19 08:10:00|2.51|1.01|2.51|1.01|2.52|1.02|2.5|1|0
1739952900000|2025-02-19 08:15:00|2.5|1|2.5|1|2.51|1.01|2.5|1|0
1739953200000|2025-02-19 08:20:00|2.51|1.01|2.51|1.01|2.51|1.01|2.5|1|0
1739953500000|2025-02-19 08:25:00|2.52|1.02|2.52|1.02|2.52|1.02|2.52|1.02|0
1739953800000|2025-02-19 08:30:00|2.51|1.01|2.5|1|2.51|1.01|2.49|0.99|0
1739954100000|2025-02-19 08:35:00|2.49|0.99|2.49|0.99|2.49|0.99|2.49|0.99|0
1739954400000|2025-02-19 08:40:00|2.48|0.98|2.48|0.98|2.49|0.99|2.47|0.97|0
1739954700000|2025-02-19 08:45:00|2.49|0.99|2.49|0.99|2.49|0.99|2.48|0.98|0
1739955000000|2025-02-19 08:50:00|2.5|1|2.5|1|2.5|1|2.5|1|0
1739955300000|2025-02-19 08:55:00|2.49|0.99|2.49|0.99|2.5|1|2.49|0.99|0
1739955600000|2025-02-19 09:00:00|2.5|1|2.49|0.99|2.5|1|2.48|0.98|0
1739955900000|2025-02-19 09:05:00|2.5|1|2.5|1|2.5|1|2.49|0.99|0
1739956200000|2025-02-19 09:10:00|2.49|0.99|2.5|1|2.51|1.01|2.49|0.99|0
1739956500000|2025-02-19 09:15:00|2.49|0.99|2.49|0.99|2.5|1|2.48|0.98|0
1739956800000|2025-02-19 09:20:00|2.48|0.98|2.49|0.99|2.49|0.99|2.48|0.98|0
1739957100000|2025-02-19 09:25:00|2.48|0.98|2.48|0.98|2.49|0.99|2.47|0.97|0
1739957400000|2025-02-19 09:30:00|2.49|0.99|2.49|0.99|2.49|0.99|2.48|0.98|0
1739957700000|2025-02-19 09:35:00|2.5|1|2.49|0.99|2.5|1|2.49|0.99|0
1739958300000|2025-02-19 09:45:00|2.5|1|2.5|1|2.5|1|2.49|0.99|0
1739958600000|2025-02-19 09:50:00|2.51|1.01|2.51|1.01|2.51|1.01|2.5|1|0
1739958900000|2025-02-19 09:55:00|2.52|1.02|2.51|1.01|2.52|1.02|2.5|1|0
1739959200000|2025-02-19 10:00:00|2.5|1|2.5|1|2.51|1.01|2.5|1|0
1739959500000|2025-02-19 10:05:00|2.51|1.01|2.52|1.02|2.52|1.02|2.51|1.01|0
1739959800000|2025-02-19 10:10:00|2.53|1.03|2.51|1.01|2.53|1.03|2.51|1.01|0
1739960100000|2025-02-19 10:15:00|2.52|1.02|2.52|1.02|2.52|1.02|2.52|1.02|0
1739960400000|2025-02-19 10:20:00|2.53|1.03|2.54|1.04|2.54|1.04|2.53|1.03|0
1739960700000|2025-02-19 10:25:00|2.53|1.03|2.57|1.07|2.57|1.07|2.53|1.03|0
1739961000000|2025-02-19 10:30:00|2.56|1.06|2.58|1.08|2.59|1.09|2.56|1.06|0
1739961300000|2025-02-19 10:35:00|2.59|1.09|2.59|1.09|2.59|1.09|2.58|1.08|0
1739961600000|2025-02-19 10:40:00|2.58|1.08|2.59|1.09|2.59|1.09|2.58|1.08|0
1739961900000|2025-02-19 10:45:00|2.6|1.1|2.53|1.03|2.6|1.1|2.43|0.93|0
1739962200000|2025-02-19 10:50:00|2.52|1.02|2.52|1.02|2.53|1.03|2.52|1.02|0
1739962500000|2025-02-19 10:55:00|2.51|1.01|2.52|1.02|2.52|1.02|2.51|1.01|0
1739962800000|2025-02-19 11:00:00|2.53|1.03|2.52|1.02|2.54|1.04|2.52|1.02|0
1739963100000|2025-02-19 11:05:00|2.53|1.03|2.52|1.02|2.53|1.03|2.51|1.01|0
1739963400000|2025-02-19 11:10:00|2.53|1.03|2.52|1.02|2.53|1.03|2.52|1.02|0
1739963700000|2025-02-19 11:15:00|2.51|1.01|2.51|1.01|2.52|1.02|2.51|1.01|0
1739964000000|2025-02-19 11:20:00|2.52|1.02|2.53|1.03|2.53|1.03|2.52|1.02|0
1739964300000|2025-02-19 11:25:00|2.54|1.04|2.54|1.04|2.55|1.05|2.53|1.03|0
1739964600000|2025-02-19 11:30:00|2.55|1.05|2.55|1.05|2.55|1.05|2.53|1.03|0
1739964900000|2025-02-19 11:35:00|2.54|1.04|2.54|1.04|2.55|1.05|2.53|1.03|0
1739965200000|2025-02-19 11:40:00|2.55|1.05|2.56|1.06|2.56|1.06|2.53|1.03|0
1739965500000|2025-02-19 11:45:00|2.55|1.05|2.63|1.13|2.63|1.13|2.55|1.05|0
1739965800000|2025-02-19 11:50:00|2.62|1.12|2.58|1.08|2.63|1.13|2.58|1.08|0
1739966100000|2025-02-19 11:55:00|2.57|1.07|2.56|1.06|2.58|1.08|2.56|1.06|0
1739966400000|2025-02-19 12:00:00|2.55|1.05|2.51|1.01|2.56|1.06|2.51|1.01|0
1739966700000|2025-02-19 12:05:00|2.52|1.02|2.51|1.01|2.54|1.04|2.51|1.01|0
1739967000000|2025-02-19 12:10:00|2.5|1|2.51|1.01|2.52|1.02|2.5|1|0
1739967300000|2025-02-19 12:15:00|2.52|1.02|2.52|1.02|2.52|1.02|2.51|1.01|0
1739967600000|2025-02-19 12:20:00|2.51|1.01|2.51|1.01|2.52|1.02|2.51|1.01|0
1739967900000|2025-02-19 12:25:00|2.52|1.02|2.51|1.01|2.52|1.02|2.51|1.01|0
1739968200000|2025-02-19 12:30:00|2.52|1.02|2.52|1.02|2.53|1.03|2.51|1.01|0
1739968500000|2025-02-19 12:35:00|2.51|1.01|2.52|1.02|2.53|1.03|2.51|1.01|0
1739968800000|2025-02-19 12:40:00|2.51|1.01|2.51|1.01|2.52|1.02|2.51|1.01|0
1739969100000|2025-02-19 12:45:00|2.52|1.02|2.49|0.99|2.52|1.02|2.49|0.99|0
1739969400000|2025-02-19 12:50:00|2.5|1|2.49|0.99|2.5|1|2.49|0.99|0
1739969700000|2025-02-19 12:55:00|2.5|1|2.53|1.03|2.53|1.03|2.49|0.99|0
1739970000000|2025-02-19 13:00:00|2.52|1.02|2.51|1.01|2.55|1.05|2.51|1.01|0
1739970300000|2025-02-19 13:05:00|2.52|1.02|2.55|1.05|2.6|1.1|2.51|1.01|0
1739970600000|2025-02-19 13:10:00|2.56|1.06|2.57|1.07|2.57|1.07|2.54|1.04|0
1739970900000|2025-02-19 13:15:00|2.58|1.08|2.59|1.09|2.6|1.1|2.57|1.07|0
1739971200000|2025-02-19 13:20:00|2.6|1.1|2.61|1.11|2.62|1.12|2.59|1.09|0
1739971500000|2025-02-19 13:25:00|2.6|1.1|2.61|1.11|2.65|1.15|2.53|1.03|0
1739971800000|2025-02-19 13:30:00|2.62|1.12|2.63|1.13|2.63|1.13|2.61|1.11|0
1739972100000|2025-02-19 13:35:00|2.64|1.14|2.65|1.15|2.65|1.15|2.61|1.11|0
1739972400000|2025-02-19 13:40:00|2.64|1.14|2.62|1.12|2.65|1.15|2.62|1.12|0
1739972700000|2025-02-19 13:45:00|2.63|1.13|2.61|1.11|2.63|1.13|2.61|1.11|0
1739973000000|2025-02-19 13:50:00|2.6|1.1|2.61|1.11|2.62|1.12|2.6|1.1|0
1739973300000|2025-02-19 13:55:00|2.6|1.1|2.61|1.11|2.62|1.12|2.6|1.1|0
1739973600000|2025-02-19 14:00:00|2.62|1.12|2.6|1.1|2.63|1.13|2.6|1.1|0
1739973900000|2025-02-19 14:05:00|2.59|1.09|2.59|1.09|2.59|1.09|2.58|1.08|0
1739974200000|2025-02-19 14:10:00|2.58|1.08|2.61|1.11|2.61|1.11|2.58|1.08|0
1739974500000|2025-02-19 14:15:00|2.62|1.12|2.63|1.13|2.64|1.14|2.61|1.11|0
1739974800000|2025-02-19 14:20:00|2.64|1.14|2.83|1.33|2.83|1.33|2.62|1.12|0
1739975100000|2025-02-19 14:25:00|2.84|1.34|2.8|1.3|2.84|1.34|2.8|1.3|0
1739975400000|2025-02-19 14:30:00|2.79|1.29|2.73|1.23|2.83|1.33|2.73|1.23|0
1739975700000|2025-02-19 14:35:00|2.74|1.24|3.03|1.53|3.03|1.53|2.72|1.22|0
1739976000000|2025-02-19 14:40:00|3.04|1.54|3.01|1.51|3.16|1.66|2.99|1.49|0
1739976300000|2025-02-19 14:45:00|3|1.5|3.03|1.53|3.05|1.55|2.99|1.49|0
1739976600000|2025-02-19 14:50:00|3.04|1.54|3|1.5|3.04|1.54|2.99|1.49|0
1739976900000|2025-02-19 14:55:00|3.01|1.51|3.02|1.52|3.03|1.53|2.99|1.49|0
1739977200000|2025-02-19 15:00:00|3.01|1.51|3.05|1.55|3.06|1.56|2.98|1.48|0
1739977500000|2025-02-19 15:05:00|3.04|1.54|3.04|1.54|3.06|1.56|3.01|1.51|0
1739977800000|2025-02-19 15:10:00|3.05|1.55|3.04|1.54|3.06|1.56|3.03|1.53|0
1739978100000|2025-02-19 15:15:00|3.05|1.55|3.01|1.51|3.05|1.55|2.99|1.49|0
1739978400000|2025-02-19 15:20:00|3.02|1.52|3.01|1.51|3.04|1.54|3|1.5|0
1739978700000|2025-02-19 15:25:00|3|1.5|3|1.5|3.02|1.52|2.99|1.49|0
1739979000000|2025-02-19 15:30:00|2.99|1.49|2.95|1.45|3|1.5|2.93|1.43|0
1739979300000|2025-02-19 15:35:00|2.96|1.46|3.02|1.52|3.02|1.52|2.94|1.44|0
1739979600000|2025-02-19 15:40:00|3.01|1.51|3|1.5|3.02|1.52|3|1.5|0
1739979900000|2025-02-19 15:45:00|3.01|1.51|3.01|1.51|3.02|1.52|2.99|1.49|0
1739980200000|2025-02-19 15:50:00|3.02|1.52|2.96|1.46|3.02|1.52|2.95|1.45|0
1739980500000|2025-02-19 15:55:00|2.97|1.47|2.99|1.49|3.03|1.53|2.97|1.47|0
1739980800000|2025-02-19 16:00:00|2.98|1.48|2.94|1.44|2.99|1.49|2.93|1.43|0
1739981100000|2025-02-19 16:05:00|2.93|1.43|2.98|1.48|2.99|1.49|2.92|1.42|0
1739981400000|2025-02-19 16:10:00|2.94|1.44|2.88|1.38|2.94|1.44|2.87|1.37|0
1739981700000|2025-02-19 16:15:00|2.87|1.37|2.88|1.38|2.9|1.4|2.87|1.37|0
1739982000000|2025-02-19 16:20:00|2.89|1.39|2.89|1.39|2.9|1.4|2.88|1.38|0
1739982300000|2025-02-19 16:25:00|2.88|1.38|2.94|1.44|2.94|1.44|2.88|1.38|0
1739982600000|2025-02-19 16:30:00|2.95|1.45|2.93|1.43|2.95|1.45|2.92|1.42|0
1739982900000|2025-02-19 16:35:00|2.92|1.42|2.93|1.43|2.95|1.45|2.92|1.42|0
1739983200000|2025-02-19 16:40:00|2.94|1.44|2.88|1.38|2.94|1.44|2.88|1.38|0
1739983500000|2025-02-19 16:45:00|2.87|1.37|2.9|1.4|2.9|1.4|2.87|1.37|0
1739983800000|2025-02-19 16:50:00|2.89|1.39|2.87|1.37|2.9|1.4|2.87|1.37|0
1739984100000|2025-02-19 16:55:00|2.88|1.38|2.87|1.37|2.88|1.38|2.87|1.37|0
1739984400000|2025-02-19 17:00:00|2.88|1.38|2.91|1.41|2.92|1.42|2.86|1.36|0
1739984700000|2025-02-19 17:05:00|2.92|1.42|2.91|1.41|2.92|1.42|2.91|1.41|0
1739985000000|2025-02-19 17:10:00|2.92|1.42|2.94|1.44|2.95|1.45|2.91|1.41|0
1739985300000|2025-02-19 17:15:00|2.95|1.45|2.95|1.45|2.96|1.46|2.94|1.44|0
1739985600000|2025-02-19 17:20:00|2.96|1.46|2.99|1.49|2.99|1.49|2.96|1.46|0
1739985900000|2025-02-19 17:25:00|2.93|1.43|2.94|1.44|2.94|1.44|2.92|1.42|0
1739986200000|2025-02-19 17:30:00|2.93|1.43|2.89|1.39|2.96|1.46|2.89|1.39|0
1739986500000|2025-02-19 17:35:00|2.9|1.4|2.87|1.37|2.9|1.4|2.87|1.37|0
1739986800000|2025-02-19 17:40:00|2.88|1.38|2.85|1.35|2.88|1.38|2.85|1.35|0
1739987100000|2025-02-19 17:45:00|2.86|1.36|2.9|1.4|2.92|1.42|2.85|1.35|0
1739987400000|2025-02-19 17:50:00|2.89|1.39|2.86|1.36|2.89|1.39|2.85|1.35|0
1739987700000|2025-02-19 17:55:00|2.87|1.37|2.91|1.41|2.93|1.43|2.85|1.35|0
1739988000000|2025-02-19 18:00:00|2.9|1.4|2.92|1.42|2.93|1.43|2.9|1.4|0
1739988300000|2025-02-19 18:05:00|2.93|1.43|2.9|1.4|2.94|1.44|2.88|1.38|0
1739988600000|2025-02-19 18:10:00|2.91|1.41|2.92|1.42|2.95|1.45|2.9|1.4|0
1739988900000|2025-02-19 18:15:00|2.91|1.41|2.85|1.35|2.91|1.41|2.85|1.35|0
1739989200000|2025-02-19 18:20:00|2.86|1.36|2.86|1.36|2.86|1.36|2.84|1.34|0
1739989500000|2025-02-19 18:25:00|2.85|1.35|2.89|1.39|2.89|1.39|2.83|1.33|0
1739989800000|2025-02-19 18:30:00|2.88|1.38|2.87|1.37|2.88|1.38|2.86|1.36|0
1739990100000|2025-02-19 18:35:00|2.86|1.36|2.87|1.37|2.87|1.37|2.86|1.36|0
1739990400000|2025-02-19 18:40:00|2.86|1.36|2.87|1.37|2.88|1.38|2.85|1.35|0
1739990700000|2025-02-19 18:45:00|2.88|1.38|2.88|1.38|2.89|1.39|2.86|1.36|0
1739991000000|2025-02-19 18:50:00|2.89|1.39|2.89|1.39|2.9|1.4|2.88|1.38|0
1739991300000|2025-02-19 18:55:00|2.9|1.4|2.9|1.4|2.91|1.41|2.88|1.38|0
1739991600000|2025-02-19 19:00:00|2.91|1.41|2.9|1.4|2.91|1.41|2.86|1.36|0
1739991900000|2025-02-19 19:05:00|2.89|1.39|2.88|1.38|2.89|1.39|2.87|1.37|0
1739992200000|2025-02-19 19:10:00|2.87|1.37|2.79|1.29|2.88|1.38|2.79|1.29|0
1739992500000|2025-02-19 19:15:00|2.78|1.28|2.81|1.31|2.89|1.39|2.76|1.26|0
1739992800000|2025-02-19 19:20:00|2.8|1.3|2.74|1.24|2.8|1.3|2.72|1.22|0
1739993100000|2025-02-19 19:25:00|2.73|1.23|2.75|1.25|2.77|1.27|2.73|1.23|0
1739993400000|2025-02-19 19:30:00|2.76|1.26|2.74|1.24|2.77|1.27|2.74|1.24|0
1739993700000|2025-02-19 19:35:00|2.75|1.25|2.74|1.24|2.75|1.25|2.73|1.23|0
1739994000000|2025-02-19 19:40:00|2.73|1.23|2.74|1.24|2.76|1.26|2.73|1.23|0
1739994300000|2025-02-19 19:45:00|2.75|1.25|2.74|1.24|2.76|1.26|2.74|1.24|0
1739994600000|2025-02-19 19:50:00|2.73|1.23|2.71|1.21|2.73|1.23|2.71|1.21|0
1739994900000|2025-02-19 19:55:00|2.72|1.22|2.71|1.21|2.73|1.23|2.71|1.21|0
1739995200000|2025-02-19 20:00:00|2.72|1.22|2.74|1.24|2.74|1.24|2.72|1.22|0
1739995500000|2025-02-19 20:05:00|2.75|1.25|2.78|1.28|2.78|1.28|2.73|1.23|0
1739995800000|2025-02-19 20:10:00|2.77|1.27|2.76|1.26|2.78|1.28|2.76|1.26|0
1739996100000|2025-02-19 20:15:00|2.75|1.25|2.75|1.25|2.75|1.25|2.72|1.22|0
1739996400000|2025-02-19 20:20:00|2.74|1.24|2.75|1.25|2.77|1.27|2.74|1.24|0
1739996700000|2025-02-19 20:25:00|2.76|1.26|2.81|1.31|2.84|1.34|2.75|1.25|0
1739997000000|2025-02-19 20:30:00|2.8|1.3|2.76|1.26|2.81|1.31|2.74|1.24|0
1739997300000|2025-02-19 20:35:00|2.77|1.27|2.77|1.27|2.8|1.3|2.75|1.25|0
1739997600000|2025-02-19 20:40:00|2.76|1.26|2.79|1.29|2.79|1.29|2.76|1.26|0
1739997900000|2025-02-19 20:45:00|2.8|1.3|2.79|1.29|2.8|1.3|2.77|1.27|0
1739998200000|2025-02-19 20:50:00|2.78|1.28|2.77|1.27|2.78|1.28|2.74|1.24|0
1739998500000|2025-02-19 20:55:00|2.76|1.26|2.73|1.23|2.76|1.26|2.71|1.21|0
1739998800000|2025-02-19 21:00:00|2.72|1.22|2.8|1.3|2.8|1.3|2.72|1.22|0
1739999100000|2025-02-19 21:05:00|2.79|1.29|2.81|1.31|2.81|1.31|2.78|1.28|0
1739999400000|2025-02-19 21:10:00|2.82|1.32|2.82|1.32|2.83|1.33|2.81|1.31|0
1739999700000|2025-02-19 21:15:00|2.97|1.17|2.96|1.16|2.97|1.17|2.96|1.16|0
1740000000000|2025-02-19 21:20:00|2.97|1.17|2.95|1.15|2.97|1.17|2.95|1.15|0
1740000300000|2025-02-19 21:25:00|2.96|1.16|2.96|1.16|2.96|1.16|2.95|1.15|0
1740000900000|2025-02-19 21:35:00|2.95|1.15|2.96|1.16|2.96|1.16|2.95|1.15|0
1740001200000|2025-02-19 21:40:00|2.95|1.15|2.95|1.15|2.96|1.16|2.95|1.15|0
1740001500000|2025-02-19 21:45:00|2.96|1.16|2.95|1.15|2.96|1.16|2.95|1.15|0
1740001800000|2025-02-19 21:50:00|2.96|1.16|2.95|1.15|2.96|1.16|2.95|1.15|0
1740002100000|2025-02-19 21:55:00|2.94|1.14|2.95|1.15|2.95|1.15|2.94|1.14|0
1740002400000|2025-02-19 22:00:00|2.94|1.14|2.94|1.14|2.94|1.14|2.94|1.14|0
1740002700000|2025-02-19 22:05:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1740004500000|2025-02-19 22:35:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1740005700000|2025-02-19 22:55:00|2.93|1.13|2.93|1.13|2.94|1.14|2.93|1.13|0
1740006000000|2025-02-19 23:00:00|2.95|1.15|2.92|1.12|2.95|1.15|2.91|1.11|0
1740006300000|2025-02-19 23:05:00|2.91|1.11|2.92|1.12|2.92|1.12|2.91|1.11|0
1740006600000|2025-02-19 23:10:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1740006900000|2025-02-19 23:15:00|2.92|1.12|2.91|1.11|2.92|1.12|2.91|1.11|0
1740007200000|2025-02-19 23:20:00|2.92|1.12|2.93|1.13|2.93|1.13|2.91|1.11|0
1740007500000|2025-02-19 23:25:00|2.92|1.12|2.93|1.13|2.94|1.14|2.92|1.12|0
1740007800000|2025-02-19 23:30:00|2.92|1.12|2.93|1.13|2.93|1.13|2.92|1.12|0
1740008100000|2025-02-19 23:35:00|2.92|1.12|2.93|1.13|2.94|1.14|2.92|1.12|0
1740008400000|2025-02-19 23:40:00|2.94|1.14|2.93|1.13|2.94|1.14|2.93|1.13|0
1740008700000|2025-02-19 23:45:00|2.94|1.14|2.94|1.14|2.95|1.15|2.94|1.14|0
1740009000000|2025-02-19 23:50:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1740009300000|2025-02-19 23:55:00|2.93|1.13|2.92|1.12|2.94|1.14|2.92|1.12|0
1740009600000|2025-02-20 00:00:00|2.93|1.13|2.92|1.12|2.95|1.15|2.92|1.12|0
1740009900000|2025-02-20 00:05:00|2.93|1.13|2.92|1.12|2.93|1.13|2.92|1.12|0
1740010200000|2025-02-20 00:10:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1740010500000|2025-02-20 00:15:00|2.94|1.14|2.94|1.14|2.94|1.14|2.93|1.13|0
1740010800000|2025-02-20 00:20:00|2.93|1.13|2.94|1.14|2.94|1.14|2.93|1.13|0
1740011100000|2025-02-20 00:25:00|2.95|1.15|2.94|1.14|2.95|1.15|2.94|1.14|0
1740011400000|2025-02-20 00:30:00|2.95|1.15|2.95|1.15|2.95|1.15|2.94|1.14|0
1740011700000|2025-02-20 00:35:00|2.94|1.14|2.92|1.12|2.95|1.15|2.92|1.12|0
1740012000000|2025-02-20 00:40:00|2.93|1.13|2.93|1.13|2.93|1.13|2.92|1.12|0
1740012300000|2025-02-20 00:45:00|2.92|1.12|2.92|1.12|2.92|1.12|2.92|1.12|0
1740012600000|2025-02-20 00:50:00|2.91|1.11|2.91|1.11|2.92|1.12|2.91|1.11|0
1740012900000|2025-02-20 00:55:00|2.92|1.12|2.89|1.09|2.92|1.12|2.89|1.09|0
1740013200000|2025-02-20 01:00:00|2.9|1.1|2.9|1.1|2.91|1.11|2.89|1.09|0
1740013500000|2025-02-20 01:05:00|2.91|1.11|2.91|1.11|2.91|1.11|2.9|1.1|0
1740013800000|2025-02-20 01:10:00|2.92|1.12|2.92|1.12|2.93|1.13|2.91|1.11|0
1740014100000|2025-02-20 01:15:00|2.93|1.13|2.92|1.12|2.93|1.13|2.91|1.11|0
1740014400000|2025-02-20 01:20:00|2.93|1.13|2.96|1.16|2.96|1.16|2.92|1.12|0
1740014700000|2025-02-20 01:25:00|2.97|1.17|2.88|1.08|2.97|1.17|2.84|1.04|0
1740015000000|2025-02-20 01:30:00|2.73|1.23|2.74|1.24|2.74|1.24|2.73|1.23|0
1740015300000|2025-02-20 01:35:00|2.75|1.25|2.74|1.24|2.75|1.25|2.74|1.24|0
1740015600000|2025-02-20 01:40:00|2.75|1.25|2.75|1.25|2.77|1.27|2.74|1.24|0
1740015900000|2025-02-20 01:45:00|2.76|1.26|2.76|1.26|2.77|1.27|2.75|1.25|0
1740016200000|2025-02-20 01:50:00|2.75|1.25|2.77|1.27|2.78|1.28|2.75|1.25|0
1740016500000|2025-02-20 01:55:00|2.78|1.28|2.77|1.27|2.78|1.28|2.77|1.27|0
1740016800000|2025-02-20 02:00:00|2.78|1.28|2.77|1.27|2.79|1.29|2.77|1.27|0
1740017100000|2025-02-20 02:05:00|2.76|1.26|2.77|1.27|2.77|1.27|2.76|1.26|0
1740017400000|2025-02-20 02:10:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1740017700000|2025-02-20 02:15:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1740018000000|2025-02-20 02:20:00|2.76|1.26|2.75|1.25|2.76|1.26|2.75|1.25|0
1740018300000|2025-02-20 02:25:00|2.76|1.26|2.76|1.26|2.76|1.26|2.75|1.25|0
1740018600000|2025-02-20 02:30:00|2.77|1.27|2.76|1.26|2.77|1.27|2.76|1.26|0
1740018900000|2025-02-20 02:35:00|2.77|1.27|2.74|1.24|2.77|1.27|2.74|1.24|0
1740019200000|2025-02-20 02:40:00|2.75|1.25|2.75|1.25|2.75|1.25|2.74|1.24|0
1740019500000|2025-02-20 02:45:00|2.76|1.26|2.75|1.25|2.76|1.26|2.74|1.24|0
1740019800000|2025-02-20 02:50:00|2.74|1.24|2.74|1.24|2.75|1.25|2.74|1.24|0
1740020100000|2025-02-20 02:55:00|2.79|1.29|2.79|1.29|2.79|1.29|2.79|1.29|0
1740020400000|2025-02-20 03:00:00|2.8|1.3|2.79|1.29|2.8|1.3|2.79|1.29|0
1740020700000|2025-02-20 03:05:00|2.78|1.28|2.79|1.29|2.79|1.29|2.78|1.28|0
1740021000000|2025-02-20 03:10:00|2.78|1.28|2.79|1.29|2.79|1.29|2.78|1.28|0
1740021300000|2025-02-20 03:15:00|2.8|1.3|2.8|1.3|2.8|1.3|2.79|1.29|0
1740021600000|2025-02-20 03:20:00|2.79|1.29|2.79|1.29|2.8|1.3|2.79|1.29|0
1740021900000|2025-02-20 03:25:00|2.8|1.3|2.78|1.28|2.8|1.3|2.78|1.28|0
1740022200000|2025-02-20 03:30:00|2.79|1.29|2.78|1.28|2.79|1.29|2.78|1.28|0
1740022800000|2025-02-20 03:40:00|2.77|1.27|2.78|1.28|2.78|1.28|2.77|1.27|0
1740023100000|2025-02-20 03:45:00|2.79|1.29|2.79|1.29|2.79|1.29|2.78|1.28|0
1740023400000|2025-02-20 03:50:00|2.78|1.28|2.79|1.29|2.79|1.29|2.78|1.28|0
1740023700000|2025-02-20 03:55:00|2.8|1.3|2.8|1.3|2.8|1.3|2.8|1.3|0
1740024000000|2025-02-20 04:00:00|2.81|1.31|2.83|1.33|2.83|1.33|2.81|1.31|0
1740024300000|2025-02-20 04:05:00|2.82|1.32|2.77|1.27|2.83|1.33|2.77|1.27|0
1740024600000|2025-02-20 04:10:00|2.76|1.26|2.84|1.34|2.84|1.34|2.76|1.26|0
1740024900000|2025-02-20 04:15:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1740025200000|2025-02-20 04:20:00|2.82|1.32|2.82|1.32|2.82|1.32|2.82|1.32|0
1740025800000|2025-02-20 04:30:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1740026100000|2025-02-20 04:35:00|2.83|1.33|2.83|1.33|2.83|1.33|2.82|1.32|0
1740026400000|2025-02-20 04:40:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1740026700000|2025-02-20 04:45:00|2.83|1.33|2.83|1.33|2.83|1.33|2.83|1.33|0
1740027600000|2025-02-20 05:00:00|2.82|1.32|2.83|1.33|2.84|1.34|2.82|1.32|0
1740027900000|2025-02-20 05:05:00|2.84|1.34|2.82|1.32|2.84|1.34|2.82|1.32|0
1740028200000|2025-02-20 05:10:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1740028500000|2025-02-20 05:15:00|2.81|1.31|2.81|1.31|2.81|1.31|2.81|1.31|0
1740028800000|2025-02-20 05:20:00|2.82|1.32|2.82|1.32|2.82|1.32|2.81|1.31|0
1740029100000|2025-02-20 05:25:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1740029400000|2025-02-20 05:30:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1740029700000|2025-02-20 05:35:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1740030000000|2025-02-20 05:40:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1740030300000|2025-02-20 05:45:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1740030900000|2025-02-20 05:55:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1740031200000|2025-02-20 06:00:00|2.83|1.33|2.83|1.33|2.83|1.33|2.82|1.32|0
1740031800000|2025-02-20 06:10:00|2.82|1.32|2.82|1.32|2.82|1.32|2.82|1.32|0
1740032100000|2025-02-20 06:15:00|2.83|1.33|2.84|1.34|2.84|1.34|2.83|1.33|0
1740032400000|2025-02-20 06:20:00|2.83|1.33|2.83|1.33|2.84|1.34|2.83|1.33|0
1740032700000|2025-02-20 06:25:00|2.84|1.34|2.83|1.33|2.84|1.34|2.83|1.33|0
1740033000000|2025-02-20 06:30:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1740033300000|2025-02-20 06:35:00|2.83|1.33|2.83|1.33|2.83|1.33|2.83|1.33|0
1740033600000|2025-02-20 06:40:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1740033900000|2025-02-20 06:45:00|2.83|1.33|2.82|1.32|2.83|1.33|2.82|1.32|0
1740034200000|2025-02-20 06:50:00|2.83|1.33|2.81|1.31|2.83|1.33|2.81|1.31|0
1740034500000|2025-02-20 06:55:00|2.8|1.3|2.81|1.31|2.81|1.31|2.8|1.3|0
1740034800000|2025-02-20 07:00:00|2.82|1.32|2.83|1.33|2.83|1.33|2.81|1.31|0
1740035100000|2025-02-20 07:05:00|2.82|1.32|2.82|1.32|2.84|1.34|2.82|1.32|0
1740035400000|2025-02-20 07:10:00|2.83|1.33|2.81|1.31|2.83|1.33|2.81|1.31|0
1740035700000|2025-02-20 07:15:00|2.8|1.3|2.81|1.31|2.81|1.31|2.8|1.3|0
1740036000000|2025-02-20 07:20:00|2.8|1.3|2.8|1.3|2.81|1.31|2.8|1.3|0
1740036300000|2025-02-20 07:25:00|2.79|1.29|2.79|1.29|2.8|1.3|2.79|1.29|0
1740036600000|2025-02-20 07:30:00|2.8|1.3|2.8|1.3|2.8|1.3|2.79|1.29|0
1740036900000|2025-02-20 07:35:00|2.79|1.29|2.79|1.29|2.8|1.3|2.79|1.29|0
1740037200000|2025-02-20 07:40:00|2.8|1.3|2.8|1.3|2.8|1.3|2.8|1.3|0
1740037500000|2025-02-20 07:45:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1740037800000|2025-02-20 07:50:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1740038100000|2025-02-20 07:55:00|2.81|1.31|2.82|1.32|2.82|1.32|2.81|1.31|0
1740038400000|2025-02-20 08:00:00|2.81|1.31|2.8|1.3|2.82|1.32|2.79|1.29|0
1740038700000|2025-02-20 08:05:00|2.81|1.31|2.79|1.29|2.81|1.31|2.79|1.29|0
1740039000000|2025-02-20 08:10:00|2.8|1.3|2.78|1.28|2.8|1.3|2.78|1.28|0
1740039300000|2025-02-20 08:15:00|2.79|1.29|2.79|1.29|2.8|1.3|2.78|1.28|0
1740039600000|2025-02-20 08:20:00|2.8|1.3|2.79|1.29|2.8|1.3|2.79|1.29|0
1740039900000|2025-02-20 08:25:00|2.78|1.28|2.76|1.26|2.78|1.28|2.76|1.26|0
1740040200000|2025-02-20 08:30:00|2.77|1.27|2.76|1.26|2.77|1.27|2.75|1.25|0
1740040500000|2025-02-20 08:35:00|2.77|1.27|2.76|1.26|2.77|1.27|2.76|1.26|0
1740040800000|2025-02-20 08:40:00|2.77|1.27|2.76|1.26|2.77|1.27|2.76|1.26|0
1740041100000|2025-02-20 08:45:00|2.75|1.25|2.76|1.26|2.77|1.27|2.75|1.25|0
1740041400000|2025-02-20 08:50:00|2.75|1.25|2.75|1.25|2.76|1.26|2.75|1.25|0
1740041700000|2025-02-20 08:55:00|2.74|1.24|2.75|1.25|2.75|1.25|2.74|1.24|0
1740042000000|2025-02-20 09:00:00|2.74|1.24|2.75|1.25|2.76|1.26|2.74|1.24|0
1740042300000|2025-02-20 09:05:00|2.74|1.24|2.74|1.24|2.75|1.25|2.73|1.23|0
1740042600000|2025-02-20 09:10:00|2.73|1.23|2.74|1.24|2.74|1.24|2.73|1.23|0
1740042900000|2025-02-20 09:15:00|2.73|1.23|2.73|1.23|2.74|1.24|2.73|1.23|0
1740043200000|2025-02-20 09:20:00|2.72|1.22|2.74|1.24|2.74|1.24|2.72|1.22|0
1740043500000|2025-02-20 09:25:00|2.73|1.23|2.72|1.22|2.74|1.24|2.72|1.22|0
1740043800000|2025-02-20 09:30:00|2.73|1.23|2.73|1.23|2.74|1.24|2.72|1.22|0
1740044100000|2025-02-20 09:35:00|2.74|1.24|2.73|1.23|2.74|1.24|2.73|1.23|0
1740044400000|2025-02-20 09:40:00|2.74|1.24|2.73|1.23|2.74|1.24|2.72|1.22|0
1740044700000|2025-02-20 09:45:00|2.72|1.22|2.73|1.23|2.73|1.23|2.72|1.22|0
1740045000000|2025-02-20 09:50:00|2.72|1.22|2.72|1.22|2.72|1.22|2.72|1.22|0
1740045300000|2025-02-20 09:55:00|2.71|1.21|2.7|1.2|2.71|1.21|2.69|1.19|0
1740045600000|2025-02-20 10:00:00|2.69|1.19|2.68|1.18|2.7|1.2|2.68|1.18|0
1740045900000|2025-02-20 10:05:00|2.69|1.19|2.68|1.18|2.69|1.19|2.67|1.17|0
1740046200000|2025-02-20 10:10:00|2.69|1.19|2.69|1.19|2.69|1.19|2.69|1.19|0
1740046500000|2025-02-20 10:15:00|2.68|1.18|2.68|1.18|2.68|1.18|2.68|1.18|0
1740047100000|2025-02-20 10:25:00|2.67|1.17|2.68|1.18|2.68|1.18|2.67|1.17|0
1740048000000|2025-02-20 10:40:00|2.67|1.17|2.68|1.18|2.68|1.18|2.67|1.17|0
1740048300000|2025-02-20 10:45:00|2.67|1.17|2.67|1.17|2.68|1.18|2.67|1.17|0
1740048600000|2025-02-20 10:50:00|2.68|1.18|2.68|1.18|2.69|1.19|2.68|1.18|0
1740048900000|2025-02-20 10:55:00|2.69|1.19|2.69|1.19|2.69|1.19|2.68|1.18|0
1740049200000|2025-02-20 11:00:00|2.7|1.2|2.69|1.19|2.7|1.2|2.69|1.19|0
1740049500000|2025-02-20 11:05:00|2.7|1.2|2.7|1.2|2.7|1.2|2.69|1.19|0
1740049800000|2025-02-20 11:10:00|2.71|1.21|2.7|1.2|2.71|1.21|2.7|1.2|0
1740050100000|2025-02-20 11:15:00|2.71|1.21|2.7|1.2|2.71|1.21|2.7|1.2|0
1740050400000|2025-02-20 11:20:00|2.71|1.21|2.71|1.21|2.71|1.21|2.7|1.2|0
1740050700000|2025-02-20 11:25:00|2.7|1.2|2.79|1.29|2.79|1.29|2.7|1.2|0
1740051000000|2025-02-20 11:30:00|2.8|1.3|2.81|1.31|2.81|1.31|2.79|1.29|0
1740051300000|2025-02-20 11:35:00|2.82|1.32|2.82|1.32|2.83|1.33|2.82|1.32|0
1740051600000|2025-02-20 11:40:00|2.83|1.33|2.8|1.3|2.83|1.33|2.8|1.3|0
1740051900000|2025-02-20 11:45:00|2.81|1.31|2.8|1.3|2.81|1.31|2.8|1.3|0
1740052200000|2025-02-20 11:50:00|2.79|1.29|2.78|1.28|2.8|1.3|2.78|1.28|0
1740052500000|2025-02-20 11:55:00|2.77|1.27|2.83|1.33|2.84|1.34|2.76|1.26|0
1740052800000|2025-02-20 12:00:00|2.82|1.32|2.81|1.31|2.82|1.32|2.79|1.29|0
1740053100000|2025-02-20 12:05:00|2.8|1.3|2.82|1.32|2.83|1.33|2.8|1.3|0
1740053400000|2025-02-20 12:10:00|2.83|1.33|2.83|1.33|2.86|1.36|2.83|1.33|0
1740053700000|2025-02-20 12:15:00|2.84|1.34|2.83|1.33|2.84|1.34|2.82|1.32|0
1740054000000|2025-02-20 12:20:00|2.82|1.32|2.83|1.33|2.83|1.33|2.82|1.32|0
1740054300000|2025-02-20 12:25:00|2.82|1.32|2.83|1.33|2.84|1.34|2.82|1.32|0
1740054600000|2025-02-20 12:30:00|2.82|1.32|2.8|1.3|2.82|1.32|2.79|1.29|0
1740054900000|2025-02-20 12:35:00|2.79|1.29|2.79|1.29|2.81|1.31|2.79|1.29|0
1740055200000|2025-02-20 12:40:00|2.78|1.28|2.78|1.28|2.79|1.29|2.78|1.28|0
1740055500000|2025-02-20 12:45:00|2.79|1.29|2.79|1.29|2.79|1.29|2.78|1.28|0
1740055800000|2025-02-20 12:50:00|2.78|1.28|2.8|1.3|2.81|1.31|2.78|1.28|0
1740056100000|2025-02-20 12:55:00|2.79|1.29|2.78|1.28|2.8|1.3|2.78|1.28|0
1740056400000|2025-02-20 13:00:00|2.77|1.27|2.8|1.3|2.81|1.31|2.77|1.27|0
1740056700000|2025-02-20 13:05:00|2.81|1.31|2.81|1.31|2.81|1.31|2.79|1.29|0
1740057000000|2025-02-20 13:10:00|2.82|1.32|2.8|1.3|2.82|1.32|2.8|1.3|0
1740057300000|2025-02-20 13:15:00|2.81|1.31|2.81|1.31|2.81|1.31|2.8|1.3|0
1740057600000|2025-02-20 13:20:00|2.8|1.3|2.8|1.3|2.81|1.31|2.8|1.3|0
1740057900000|2025-02-20 13:25:00|2.81|1.31|2.81|1.31|2.81|1.31|2.8|1.3|0
1740058200000|2025-02-20 13:30:00|2.8|1.3|2.81|1.31|2.82|1.32|2.8|1.3|0
1740058500000|2025-02-20 13:35:00|2.8|1.3|2.8|1.3|2.82|1.32|2.8|1.3|0
1740058800000|2025-02-20 13:40:00|2.81|1.31|2.78|1.28|2.81|1.31|2.78|1.28|0
1740059100000|2025-02-20 13:45:00|2.79|1.29|2.8|1.3|2.8|1.3|2.77|1.27|0
1740059400000|2025-02-20 13:50:00|2.81|1.31|2.8|1.3|2.81|1.31|2.8|1.3|0
1740059700000|2025-02-20 13:55:00|2.77|1.27|2.76|1.26|2.78|1.28|2.76|1.26|0
1740060000000|2025-02-20 14:00:00|2.75|1.25|2.74|1.24|2.76|1.26|2.73|1.23|0
1740060300000|2025-02-20 14:05:00|2.73|1.23|2.73|1.23|2.74|1.24|2.72|1.22|0
1740060600000|2025-02-20 14:10:00|2.72|1.22|2.73|1.23|2.73|1.23|2.72|1.22|0
1740060900000|2025-02-20 14:15:00|2.74|1.24|2.73|1.23|2.74|1.24|2.72|1.22|0
1740061200000|2025-02-20 14:20:00|2.72|1.22|2.74|1.24|2.74|1.24|2.72|1.22|0
1740061500000|2025-02-20 14:25:00|2.75|1.25|2.73|1.23|2.76|1.26|2.72|1.22|0
1740061800000|2025-02-20 14:30:00|2.74|1.24|2.76|1.26|2.77|1.27|2.72|1.22|0
1740062100000|2025-02-20 14:35:00|2.75|1.25|2.66|1.16|2.76|1.26|2.65|1.15|0
1740062400000|2025-02-20 14:40:00|2.67|1.17|2.73|1.23|2.73|1.23|2.66|1.16|0
1740062700000|2025-02-20 14:45:00|2.74|1.24|2.65|1.15|2.78|1.28|2.65|1.15|0
1740063000000|2025-02-20 14:50:00|2.66|1.16|2.85|1.35|2.89|1.39|2.66|1.16|0
1740063300000|2025-02-20 14:55:00|2.86|1.36|2.92|1.42|2.92|1.42|2.72|1.22|0
1740063600000|2025-02-20 15:00:00|2.91|1.41|3.08|1.58|3.2|1.7|2.81|1.31|0
1740063900000|2025-02-20 15:05:00|3.06|1.56|2.97|1.47|3.07|1.57|2.89|1.39|0
1740064200000|2025-02-20 15:10:00|2.98|1.48|2.91|1.41|3|1.5|2.86|1.36|0
1740064500000|2025-02-20 15:15:00|2.9|1.4|2.83|1.33|3.04|1.54|2.8|1.3|0
1740064800000|2025-02-20 15:20:00|2.82|1.32|2.89|1.39|2.9|1.4|2.79|1.29|0
1740065100000|2025-02-20 15:25:00|2.88|1.38|2.86|1.36|2.89|1.39|2.85|1.35|0
1740065400000|2025-02-20 15:30:00|2.85|1.35|2.83|1.33|2.86|1.36|2.81|1.31|0
1740065700000|2025-02-20 15:35:00|2.82|1.32|2.87|1.37|2.9|1.4|2.8|1.3|0
1740066000000|2025-02-20 15:40:00|2.86|1.36|2.91|1.41|2.92|1.42|2.86|1.36|0
1740066300000|2025-02-20 15:45:00|2.92|1.42|2.97|1.47|2.99|1.49|2.86|1.36|0
1740066600000|2025-02-20 15:50:00|3.02|1.52|3.89|2.39|3.89|2.39|3.02|1.52|0
1740066900000|2025-02-20 15:55:00|3.88|2.38|3.91|2.41|3.94|2.44|3.84|2.34|0
1740067200000|2025-02-20 16:00:00|3.89|2.39|3.9|2.4|3.92|2.42|3.83|2.33|0
1740067500000|2025-02-20 16:05:00|3.89|2.39|3.5|2|3.9|2.4|3.48|1.98|0
1740067800000|2025-02-20 16:10:00|3.49|1.99|3.49|1.99|3.49|1.99|3.46|1.96|0
1740068100000|2025-02-20 16:15:00|3.51|2.01|3.56|2.06|3.58|2.08|3.51|2.01|0
1740068400000|2025-02-20 16:20:00|3.57|2.07|3.51|2.01|3.57|2.07|3.49|1.99|0
1740068700000|2025-02-20 16:25:00|3.52|2.02|3.45|1.95|3.56|2.06|3.45|1.95|0
1740069000000|2025-02-20 16:30:00|3.44|1.94|3.53|2.03|3.54|2.04|3.43|1.93|0
1740069300000|2025-02-20 16:35:00|3.54|2.04|3.49|1.99|3.63|2.13|3.48|1.98|0
1740069600000|2025-02-20 16:40:00|3.5|2|3.57|2.07|3.63|2.13|3.47|1.97|0
1740069900000|2025-02-20 16:45:00|3.58|2.08|3.62|2.12|3.64|2.14|3.56|2.06|0
1740070200000|2025-02-20 16:50:00|3.63|2.13|3.61|2.11|3.64|2.14|3.58|2.08|0
1740070500000|2025-02-20 16:55:00|3.62|2.12|3.64|2.14|3.64|2.14|3.61|2.11|0
1740070800000|2025-02-20 17:00:00|3.65|2.15|3.56|2.06|3.66|2.16|3.55|2.05|0
1740071100000|2025-02-20 17:05:00|3.55|2.05|3.51|2.01|3.56|2.06|3.5|2|0
1740071400000|2025-02-20 17:10:00|3.5|2|3.49|1.99|3.63|2.13|3.47|1.97|0
1740071700000|2025-02-20 17:15:00|3.5|2|3.47|1.97|3.51|2.01|3.46|1.96|0
1740072000000|2025-02-20 17:20:00|3.46|1.96|3.41|1.91|3.49|1.99|3.41|1.91|0
1740072300000|2025-02-20 17:25:00|3.4|1.9|3.41|1.91|3.42|1.92|3.39|1.89|0
1740072600000|2025-02-20 17:30:00|3.4|1.9|3.4|1.9|3.41|1.91|3.38|1.88|0
1740072900000|2025-02-20 17:35:00|3.39|1.89|3.42|1.92|3.43|1.93|3.37|1.87|0
1740073200000|2025-02-20 17:40:00|3.41|1.91|3.37|1.87|3.43|1.93|3.36|1.86|0
1740073500000|2025-02-20 17:45:00|3.38|1.88|3.43|1.93|3.44|1.94|3.37|1.87|0
1740073800000|2025-02-20 17:50:00|3.44|1.94|3.44|1.94|3.46|1.96|3.42|1.92|0
1740074100000|2025-02-20 17:55:00|3.45|1.95|3.5|2|3.5|2|3.44|1.94|0
1740074400000|2025-02-20 18:00:00|3.51|2.01|3.51|2.01|3.54|2.04|3.49|1.99|0
1740074700000|2025-02-20 18:05:00|3.5|2|3.48|1.98|3.52|2.02|3.47|1.97|0
1740075000000|2025-02-20 18:10:00|3.49|1.99|3.44|1.94|3.49|1.99|3.44|1.94|0
1740075300000|2025-02-20 18:15:00|3.45|1.95|3.42|1.92|3.51|2.01|3.36|1.86|0
1740075600000|2025-02-20 18:20:00|3.43|1.93|3.45|1.95|3.47|1.97|3.42|1.92|0
1740075900000|2025-02-20 18:25:00|3.47|1.97|3.43|1.93|3.47|1.97|3.41|1.91|0
1740076200000|2025-02-20 18:30:00|3.44|1.94|3.38|1.88|3.45|1.95|3.37|1.87|0
1740076500000|2025-02-20 18:35:00|3.39|1.89|3.37|1.87|3.4|1.9|3.36|1.86|0
1740076800000|2025-02-20 18:40:00|3.36|1.86|3.34|1.84|3.4|1.9|3.34|1.84|0
1740077100000|2025-02-20 18:45:00|3.35|1.85|3.36|1.86|3.37|1.87|3.33|1.83|0
1740077400000|2025-02-20 18:50:00|3.37|1.87|3.38|1.88|3.39|1.89|3.36|1.86|0
1740077700000|2025-02-20 18:55:00|3.39|1.89|3.34|1.84|3.39|1.89|3.32|1.82|0
1740078000000|2025-02-20 19:00:00|3.35|1.85|3.32|1.82|3.35|1.85|3.31|1.81|0
1740078300000|2025-02-20 19:05:00|3.31|1.81|3.3|1.8|3.33|1.83|3.29|1.79|0
1740078600000|2025-02-20 19:10:00|3.29|1.79|3.25|1.75|3.29|1.79|3.23|1.73|0
1740078900000|2025-02-20 19:15:00|3.24|1.74|3.24|1.74|3.26|1.76|3.24|1.74|0
1740079200000|2025-02-20 19:20:00|3.23|1.73|3.21|1.71|3.43|1.93|3.2|1.7|0
1740079500000|2025-02-20 19:25:00|3.2|1.7|3.23|1.73|3.24|1.74|3.2|1.7|0
1740079800000|2025-02-20 19:30:00|3.24|1.74|3.26|1.76|3.27|1.77|3.22|1.72|0
1740080100000|2025-02-20 19:35:00|3.25|1.75|3.28|1.78|3.28|1.78|3.25|1.75|0
1740080400000|2025-02-20 19:40:00|3.27|1.77|3.23|1.73|3.28|1.78|3.23|1.73|0
1740080700000|2025-02-20 19:45:00|3.22|1.72|3.15|1.65|3.22|1.72|3.15|1.65|0
1740081000000|2025-02-20 19:50:00|3.14|1.64|3.14|1.64|3.17|1.67|3.11|1.61|0
1740081300000|2025-02-20 19:55:00|3.13|1.63|3.14|1.64|3.14|1.64|3.11|1.61|0
1740081600000|2025-02-20 20:00:00|3.13|1.63|3.14|1.64|3.16|1.66|3.13|1.63|0
1740081900000|2025-02-20 20:05:00|3.13|1.63|3.16|1.66|3.16|1.66|3.12|1.62|0
1740082200000|2025-02-20 20:10:00|3.15|1.65|3.16|1.66|3.18|1.68|3.14|1.64|0
1740082500000|2025-02-20 20:15:00|3.17|1.67|3.15|1.65|3.21|1.71|3.14|1.64|0
1740082800000|2025-02-20 20:20:00|3.14|1.64|3.14|1.64|3.14|1.64|3.1|1.6|0
1740083100000|2025-02-20 20:25:00|3.13|1.63|3.13|1.63|3.16|1.66|3.12|1.62|0
1740083400000|2025-02-20 20:30:00|3.12|1.62|3.12|1.62|3.14|1.64|3.12|1.62|0
1740083700000|2025-02-20 20:35:00|3.13|1.63|3.16|1.66|3.17|1.67|3.12|1.62|0
1740084000000|2025-02-20 20:40:00|3.15|1.65|3.12|1.62|3.16|1.66|3.11|1.61|0
1740084300000|2025-02-20 20:45:00|3.13|1.63|3.07|1.57|3.14|1.64|3.07|1.57|0
1740084600000|2025-02-20 20:50:00|3.03|1.53|3.09|1.59|3.21|1.71|3.03|1.53|0
1740084900000|2025-02-20 20:55:00|3.11|1.61|3.07|1.57|3.12|1.62|3.06|1.56|0
1740085200000|2025-02-20 21:00:00|3.09|1.59|3.11|1.61|3.11|1.61|3.07|1.57|0
1740085500000|2025-02-20 21:05:00|3.1|1.6|3.1|1.6|3.1|1.6|3.08|1.58|0
1740085800000|2025-02-20 21:10:00|3.11|1.61|3.14|1.64|3.14|1.64|3.1|1.6|0
1740086100000|2025-02-20 21:15:00|3.29|1.49|3.27|1.47|3.3|1.5|3.27|1.47|0
1740086400000|2025-02-20 21:20:00|3.28|1.48|3.26|1.46|3.28|1.48|3.26|1.46|0
1740086700000|2025-02-20 21:25:00|3.27|1.47|3.26|1.46|3.27|1.47|3.26|1.46|0
1740087000000|2025-02-20 21:30:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1740087300000|2025-02-20 21:35:00|3.25|1.45|3.26|1.46|3.27|1.47|3.25|1.45|0
1740087600000|2025-02-20 21:40:00|3.27|1.47|3.26|1.46|3.27|1.47|3.26|1.46|0
1740087900000|2025-02-20 21:45:00|3.27|1.47|3.26|1.46|3.27|1.47|3.26|1.46|0
1740088200000|2025-02-20 21:50:00|3.27|1.47|3.27|1.47|3.28|1.48|3.26|1.46|0
1740088500000|2025-02-20 21:55:00|3.26|1.46|3.25|1.45|3.27|1.47|3.25|1.45|0
1740088800000|2025-02-20 22:00:00|3.26|1.46|3.26|1.46|3.26|1.46|3.25|1.45|0
1740089100000|2025-02-20 22:05:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1740089400000|2025-02-20 22:10:00|3.25|1.45|3.26|1.46|3.26|1.46|3.25|1.45|0
1740089700000|2025-02-20 22:15:00|3.25|1.45|3.25|1.45|3.26|1.46|3.25|1.45|0
1740091800000|2025-02-20 22:50:00|3.26|1.46|3.26|1.46|3.26|1.46|3.26|1.46|0
1740092100000|2025-02-20 22:55:00|3.25|1.45|3.25|1.45|3.25|1.45|3.25|1.45|0
1740092400000|2025-02-20 23:00:00|3.24|1.44|3.2|1.4|3.24|1.44|3.2|1.4|0
1740092700000|2025-02-20 23:05:00|3.21|1.41|3.22|1.42|3.23|1.43|3.21|1.41|0
1740093000000|2025-02-20 23:10:00|3.21|1.41|3.2|1.4|3.22|1.42|3.19|1.39|0
1740093300000|2025-02-20 23:15:00|3.19|1.39|3.2|1.4|3.2|1.4|3.19|1.39|0
1740093600000|2025-02-20 23:20:00|3.21|1.41|3.21|1.41|3.22|1.42|3.2|1.4|0
1740093900000|2025-02-20 23:25:00|3.22|1.42|3.21|1.41|3.22|1.42|3.21|1.41|0
1740094200000|2025-02-20 23:30:00|3.2|1.4|3.18|1.38|3.2|1.4|3.18|1.38|0
1740094500000|2025-02-20 23:35:00|3.17|1.37|3.18|1.38|3.18|1.38|3.17|1.37|0
1740094800000|2025-02-20 23:40:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1740095700000|2025-02-20 23:55:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1740096000000|2025-02-21 00:00:00|3.19|1.39|3.17|1.37|3.2|1.4|3.17|1.37|0
1740096300000|2025-02-21 00:05:00|3.18|1.38|3.17|1.37|3.18|1.38|3.16|1.36|0
1740096600000|2025-02-21 00:10:00|3.18|1.38|3.16|1.36|3.18|1.38|3.16|1.36|0
1740096900000|2025-02-21 00:15:00|3.17|1.37|3.17|1.37|3.17|1.37|3.16|1.36|0
1740097200000|2025-02-21 00:20:00|3.18|1.38|3.18|1.38|3.19|1.39|3.18|1.38|0
1740097500000|2025-02-21 00:25:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1740097800000|2025-02-21 00:30:00|3.19|1.39|3.18|1.38|3.19|1.39|3.18|1.38|0
1740098100000|2025-02-21 00:35:00|3.19|1.39|3.19|1.39|3.2|1.4|3.18|1.38|0
1740098400000|2025-02-21 00:40:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1740098700000|2025-02-21 00:45:00|3.2|1.4|3.18|1.38|3.2|1.4|3.18|1.38|0
1740099300000|2025-02-21 00:55:00|3.17|1.37|3.17|1.37|3.18|1.38|3.17|1.37|0
1740099600000|2025-02-21 01:00:00|3.18|1.38|3.18|1.38|3.18|1.38|3.17|1.37|0
1740099900000|2025-02-21 01:05:00|3.19|1.39|3.19|1.39|3.2|1.4|3.18|1.38|0
1740100200000|2025-02-21 01:10:00|3.2|1.4|3.19|1.39|3.2|1.4|3.19|1.39|0
1740100500000|2025-02-21 01:15:00|3.2|1.4|3.19|1.39|3.21|1.41|3.18|1.38|0
1740100800000|2025-02-21 01:20:00|3.2|1.4|3.36|1.56|3.36|1.56|3.19|1.39|0
1740101100000|2025-02-21 01:25:00|3.37|1.57|3.36|1.56|3.37|1.57|3.36|1.56|0
1740101400000|2025-02-21 01:30:00|3.22|1.72|3.22|1.72|3.23|1.73|3.22|1.72|0
1740101700000|2025-02-21 01:35:00|3.23|1.73|3.19|1.69|3.23|1.73|3.18|1.68|0
1740102000000|2025-02-21 01:40:00|3.18|1.68|3.2|1.7|3.21|1.71|3.18|1.68|0
1740102300000|2025-02-21 01:45:00|3.21|1.71|3.19|1.69|3.21|1.71|3.19|1.69|0
1740102600000|2025-02-21 01:50:00|3.2|1.7|3.19|1.69|3.2|1.7|3.19|1.69|0
1740102900000|2025-02-21 01:55:00|3.2|1.7|3.21|1.71|3.21|1.71|3.19|1.69|0
1740103200000|2025-02-21 02:00:00|3.2|1.7|3.21|1.71|3.21|1.71|3.2|1.7|0
1740103500000|2025-02-21 02:05:00|3.2|1.7|3.2|1.7|3.21|1.71|3.2|1.7|0
1740103800000|2025-02-21 02:10:00|3.19|1.69|3.19|1.69|3.2|1.7|3.19|1.69|0
1740104100000|2025-02-21 02:15:00|3.2|1.7|3.18|1.68|3.2|1.7|3.18|1.68|0
1740104400000|2025-02-21 02:20:00|3.19|1.69|3.18|1.68|3.19|1.69|3.18|1.68|0
1740104700000|2025-02-21 02:25:00|3.19|1.69|3.2|1.7|3.2|1.7|3.18|1.68|0
1740105000000|2025-02-21 02:30:00|3.19|1.69|3.19|1.69|3.2|1.7|3.19|1.69|0
1740105300000|2025-02-21 02:35:00|3.2|1.7|3.2|1.7|3.2|1.7|3.19|1.69|0
1740105600000|2025-02-21 02:40:00|3.19|1.69|3.2|1.7|3.2|1.7|3.19|1.69|0
1740105900000|2025-02-21 02:45:00|3.19|1.69|3.17|1.67|3.2|1.7|3.17|1.67|0
1740106200000|2025-02-21 02:50:00|3.18|1.68|3.18|1.68|3.18|1.68|3.17|1.67|0
1740106500000|2025-02-21 02:55:00|3.17|1.67|3.18|1.68|3.18|1.68|3.17|1.67|0
1740107400000|2025-02-21 03:10:00|3.19|1.69|3.18|1.68|3.19|1.69|3.18|1.68|0
1740108000000|2025-02-21 03:20:00|3.17|1.67|3.17|1.67|3.18|1.68|3.17|1.67|0
1740108300000|2025-02-21 03:25:00|3.18|1.68|3.17|1.67|3.18|1.68|3.17|1.67|0
1740108600000|2025-02-21 03:30:00|3.18|1.68|3.18|1.68|3.19|1.69|3.17|1.67|0
1740108900000|2025-02-21 03:35:00|3.19|1.69|3.19|1.69|3.19|1.69|3.18|1.68|0
1740109200000|2025-02-21 03:40:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1740109500000|2025-02-21 03:45:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1740110100000|2025-02-21 03:55:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1740110400000|2025-02-21 04:00:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1740110700000|2025-02-21 04:05:00|3.18|1.68|3.18|1.68|3.19|1.69|3.18|1.68|0
1740111000000|2025-02-21 04:10:00|3.17|1.67|3.17|1.67|3.18|1.68|3.17|1.67|0
1740111300000|2025-02-21 04:15:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1740111600000|2025-02-21 04:20:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1740112500000|2025-02-21 04:35:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1740113100000|2025-02-21 04:45:00|3.2|1.7|3.2|1.7|3.21|1.71|3.2|1.7|0
1740113400000|2025-02-21 04:50:00|3.19|1.69|3.2|1.7|3.2|1.7|3.19|1.69|0
1740114000000|2025-02-21 05:00:00|3.19|1.69|3.21|1.71|3.21|1.71|3.19|1.69|0
1740114300000|2025-02-21 05:05:00|3.2|1.7|3.22|1.72|3.23|1.73|3.2|1.7|0
1740114600000|2025-02-21 05:10:00|3.21|1.71|3.22|1.72|3.22|1.72|3.21|1.71|0
1740114900000|2025-02-21 05:15:00|3.21|1.71|3.2|1.7|3.22|1.72|3.19|1.69|0
1740115200000|2025-02-21 05:20:00|3.21|1.71|3.2|1.7|3.21|1.71|3.2|1.7|0
1740115500000|2025-02-21 05:25:00|3.19|1.69|3.2|1.7|3.2|1.7|3.19|1.69|0
1740115800000|2025-02-21 05:30:00|3.19|1.69|3.2|1.7|3.2|1.7|3.19|1.69|0
1740116100000|2025-02-21 05:35:00|3.19|1.69|3.19|1.69|3.19|1.69|3.19|1.69|0
1740116400000|2025-02-21 05:40:00|3.18|1.68|3.19|1.69|3.19|1.69|3.18|1.68|0
1740116700000|2025-02-21 05:45:00|3.2|1.7|3.2|1.7|3.2|1.7|3.2|1.7|0
1740117000000|2025-02-21 05:50:00|3.19|1.69|3.2|1.7|3.2|1.7|3.19|1.69|0
1740117300000|2025-02-21 05:55:00|3.19|1.69|3.2|1.7|3.2|1.7|3.19|1.69|0
1740117600000|2025-02-21 06:00:00|3.19|1.69|3.19|1.69|3.2|1.7|3.19|1.69|0
1740117900000|2025-02-21 06:05:00|3.18|1.68|3.17|1.67|3.19|1.69|3.17|1.67|0
1740118200000|2025-02-21 06:10:00|3.16|1.66|3.17|1.67|3.17|1.67|3.16|1.66|0
1740118500000|2025-02-21 06:15:00|3.16|1.66|3.16|1.66|3.16|1.66|3.16|1.66|0
1740118800000|2025-02-21 06:20:00|3.17|1.67|3.16|1.66|3.17|1.67|3.16|1.66|0
1740119100000|2025-02-21 06:25:00|3.15|1.65|3.16|1.66|3.16|1.66|3.15|1.65|0
1740119400000|2025-02-21 06:30:00|3.17|1.67|3.16|1.66|3.17|1.67|3.16|1.66|0
1740119700000|2025-02-21 06:35:00|3.15|1.65|3.15|1.65|3.16|1.66|3.15|1.65|0
1740120000000|2025-02-21 06:40:00|3.14|1.64|3.14|1.64|3.15|1.65|3.14|1.64|0
1740120300000|2025-02-21 06:45:00|3.13|1.63|3.13|1.63|3.14|1.64|3.13|1.63|0
1740120600000|2025-02-21 06:50:00|3.14|1.64|3.13|1.63|3.14|1.64|3.12|1.62|0
1740121200000|2025-02-21 07:00:00|3.12|1.62|3.11|1.61|3.12|1.62|3.11|1.61|0
1740121500000|2025-02-21 07:05:00|3.12|1.62|3.11|1.61|3.12|1.62|3.11|1.61|0
1740121800000|2025-02-21 07:10:00|3.12|1.62|3.12|1.62|3.12|1.62|3.11|1.61|0
1740122100000|2025-02-21 07:15:00|3.11|1.61|3.11|1.61|3.12|1.62|3.11|1.61|0
1740122400000|2025-02-21 07:20:00|3.12|1.62|3.11|1.61|3.12|1.62|3.1|1.6|0
1740122700000|2025-02-21 07:25:00|3.1|1.6|3.1|1.6|3.1|1.6|3.1|1.6|0
1740123000000|2025-02-21 07:30:00|3.09|1.59|3.11|1.61|3.11|1.61|3.09|1.59|0
1740123300000|2025-02-21 07:35:00|3.12|1.62|3.12|1.62|3.12|1.62|3.11|1.61|0
1740123600000|2025-02-21 07:40:00|3.11|1.61|3.11|1.61|3.12|1.62|3.11|1.61|0
1740123900000|2025-02-21 07:45:00|3.12|1.62|3.12|1.62|3.12|1.62|3.11|1.61|0
1740124200000|2025-02-21 07:50:00|3.13|1.63|3.12|1.62|3.13|1.63|3.12|1.62|0
1740124500000|2025-02-21 07:55:00|3.13|1.63|3.15|1.65|3.15|1.65|3.12|1.62|0
1740124800000|2025-02-21 08:00:00|3.16|1.66|3.16|1.66|3.18|1.68|3.13|1.63|0
1740125100000|2025-02-21 08:05:00|3.17|1.67|3.13|1.63|3.17|1.67|3.12|1.62|0
1740125400000|2025-02-21 08:10:00|3.12|1.62|3.13|1.63|3.13|1.63|3.12|1.62|0
1740125700000|2025-02-21 08:15:00|3.15|1.65|3.14|1.64|3.2|1.7|3.14|1.64|0
1740126000000|2025-02-21 08:20:00|3.15|1.65|3.17|1.67|3.19|1.69|3.14|1.64|0
1740126300000|2025-02-21 08:25:00|3.16|1.66|3.14|1.64|3.17|1.67|3.13|1.63|0
1740126600000|2025-02-21 08:30:00|3.13|1.63|3.12|1.62|3.13|1.63|3.11|1.61|0
1740126900000|2025-02-21 08:35:00|3.13|1.63|3.12|1.62|3.13|1.63|3.11|1.61|0
1740127200000|2025-02-21 08:40:00|3.11|1.61|3.11|1.61|3.13|1.63|3.11|1.61|0
1740127500000|2025-02-21 08:45:00|3.12|1.62|3.1|1.6|3.12|1.62|3.1|1.6|0
1740127800000|2025-02-21 08:50:00|3.11|1.61|3.1|1.6|3.11|1.61|3.1|1.6|0
1740128100000|2025-02-21 08:55:00|3.11|1.61|3.1|1.6|3.11|1.61|3.1|1.6|0
1740128400000|2025-02-21 09:00:00|3.11|1.61|3.1|1.6|3.11|1.61|3.08|1.58|0
1740128700000|2025-02-21 09:05:00|3.11|1.61|3.11|1.61|3.12|1.62|3.1|1.6|0
1740129000000|2025-02-21 09:10:00|3.1|1.6|3.1|1.6|3.11|1.61|3.1|1.6|0
1740129300000|2025-02-21 09:15:00|3.09|1.59|3.08|1.58|3.1|1.6|3.08|1.58|0
1740129600000|2025-02-21 09:20:00|3.09|1.59|3.08|1.58|3.09|1.59|3.08|1.58|0
1740129900000|2025-02-21 09:25:00|3.09|1.59|3.09|1.59|3.09|1.59|3.08|1.58|0
1740130200000|2025-02-21 09:30:00|3.1|1.6|3.08|1.58|3.1|1.6|3.07|1.57|0
1740130500000|2025-02-21 09:35:00|3.07|1.57|3.07|1.57|3.08|1.58|3.07|1.57|0
1740131400000|2025-02-21 09:50:00|3.06|1.56|3.06|1.56|3.07|1.57|3.06|1.56|0
1740131700000|2025-02-21 09:55:00|3.07|1.57|3.01|1.51|3.07|1.57|3.01|1.51|0
1740132000000|2025-02-21 10:00:00|3.02|1.52|3.02|1.52|3.03|1.53|3.02|1.52|0
1740132300000|2025-02-21 10:05:00|3.03|1.53|3.02|1.52|3.03|1.53|3.02|1.52|0
1740132600000|2025-02-21 10:10:00|3.01|1.51|3.01|1.51|3.02|1.52|3.01|1.51|0
1740132900000|2025-02-21 10:15:00|3|1.5|3|1.5|3.01|1.51|2.99|1.49|0
1740133200000|2025-02-21 10:20:00|2.99|1.49|3|1.5|3|1.5|2.99|1.49|0
1740133500000|2025-02-21 10:25:00|2.99|1.49|3|1.5|3|1.5|2.99|1.49|0
1740133800000|2025-02-21 10:30:00|3.01|1.51|3|1.5|3.01|1.51|3|1.5|0
1740134100000|2025-02-21 10:35:00|3.01|1.51|3.01|1.51|3.02|1.52|3.01|1.51|0
1740134700000|2025-02-21 10:45:00|3.02|1.52|3.02|1.52|3.02|1.52|3.01|1.51|0
1740135000000|2025-02-21 10:50:00|3.01|1.51|3|1.5|3.02|1.52|3|1.5|0
1740135300000|2025-02-21 10:55:00|3.01|1.51|2.99|1.49|3.01|1.51|2.99|1.49|0
1740135600000|2025-02-21 11:00:00|3|1.5|3|1.5|3|1.5|2.99|1.49|0
1740135900000|2025-02-21 11:05:00|2.99|1.49|2.98|1.48|3|1.5|2.98|1.48|0
1740136200000|2025-02-21 11:10:00|2.99|1.49|2.99|1.49|2.99|1.49|2.98|1.48|0
1740137400000|2025-02-21 11:30:00|2.98|1.48|2.98|1.48|2.98|1.48|2.98|1.48|0
1740137700000|2025-02-21 11:35:00|2.99|1.49|2.99|1.49|2.99|1.49|2.99|1.49|0
1740138000000|2025-02-21 11:40:00|3|1.5|3.01|1.51|3.02|1.52|3|1.5|0
1740138300000|2025-02-21 11:45:00|3|1.5|2.99|1.49|3.01|1.51|2.99|1.49|0
1740138600000|2025-02-21 11:50:00|3|1.5|2.99|1.49|3|1.5|2.99|1.49|0
1740138900000|2025-02-21 11:55:00|3|1.5|3|1.5|3|1.5|2.99|1.49|0
1740139200000|2025-02-21 12:00:00|3.01|1.51|3.01|1.51|3.04|1.54|3.01|1.51|0
1740139500000|2025-02-21 12:05:00|3.02|1.52|3.01|1.51|3.02|1.52|3|1.5|0
1740139800000|2025-02-21 12:10:00|3|1.5|3|1.5|3.01|1.51|2.99|1.49|0
1740140100000|2025-02-21 12:15:00|2.99|1.49|2.97|1.47|3|1.5|2.97|1.47|0
1740140400000|2025-02-21 12:20:00|2.96|1.46|2.95|1.45|2.96|1.46|2.94|1.44|0
1740140700000|2025-02-21 12:25:00|2.94|1.44|2.95|1.45|2.95|1.45|2.94|1.44|0
1740141000000|2025-02-21 12:30:00|2.96|1.46|2.95|1.45|2.96|1.46|2.95|1.45|0
1740141300000|2025-02-21 12:35:00|2.96|1.46|2.95|1.45|2.96|1.46|2.95|1.45|0
1740141600000|2025-02-21 12:40:00|2.94|1.44|2.94|1.44|2.95|1.45|2.94|1.44|0
1740141900000|2025-02-21 12:45:00|2.95|1.45|2.94|1.44|2.95|1.45|2.94|1.44|0
1740142200000|2025-02-21 12:50:00|2.95|1.45|2.94|1.44|2.95|1.45|2.93|1.43|0
1740142500000|2025-02-21 12:55:00|2.95|1.45|2.94|1.44|2.95|1.45|2.94|1.44|0
1740142800000|2025-02-21 13:00:00|2.93|1.43|2.95|1.45|2.96|1.46|2.93|1.43|0
1740143100000|2025-02-21 13:05:00|2.96|1.46|2.95|1.45|2.97|1.47|2.95|1.45|0
1740143400000|2025-02-21 13:10:00|2.96|1.46|2.94|1.44|2.96|1.46|2.94|1.44|0
1740143700000|2025-02-21 13:15:00|2.95|1.45|2.95|1.45|2.95|1.45|2.94|1.44|0
1740144000000|2025-02-21 13:20:00|2.94|1.44|2.95|1.45|2.95|1.45|2.94|1.44|0
1740144300000|2025-02-21 13:25:00|2.96|1.46|2.95|1.45|2.96|1.46|2.94|1.44|0
1740144600000|2025-02-21 13:30:00|2.94|1.44|2.95|1.45|2.96|1.46|2.94|1.44|0
1740144900000|2025-02-21 13:35:00|2.96|1.46|2.96|1.46|2.96|1.46|2.95|1.45|0
1740145200000|2025-02-21 13:40:00|2.95|1.45|2.92|1.42|2.96|1.46|2.92|1.42|0
1740145500000|2025-02-21 13:45:00|2.93|1.43|2.92|1.42|2.93|1.43|2.92|1.42|0
1740145800000|2025-02-21 13:50:00|2.93|1.43|2.93|1.43|2.94|1.44|2.93|1.43|0
1740146100000|2025-02-21 13:55:00|2.94|1.44|2.94|1.44|2.94|1.44|2.93|1.43|0
1740146400000|2025-02-21 14:00:00|2.93|1.43|2.93|1.43|2.95|1.45|2.91|1.41|0
1740146700000|2025-02-21 14:05:00|2.94|1.44|2.92|1.42|2.94|1.44|2.92|1.42|0
1740147000000|2025-02-21 14:10:00|2.93|1.43|2.92|1.42|2.93|1.43|2.92|1.42|0
1740147300000|2025-02-21 14:15:00|2.91|1.41|2.92|1.42|2.92|1.42|2.91|1.41|0
1740147600000|2025-02-21 14:20:00|2.91|1.41|2.96|1.46|2.96|1.46|2.91|1.41|0
1740147900000|2025-02-21 14:25:00|2.95|1.45|3.02|1.52|3.02|1.52|2.93|1.43|0
1740148200000|2025-02-21 14:30:00|3.04|1.54|3.02|1.52|3.08|1.58|2.99|1.49|0
1740148500000|2025-02-21 14:35:00|3.01|1.51|3.06|1.56|3.1|1.6|2.96|1.46|0
1740148800000|2025-02-21 14:40:00|3.05|1.55|3.05|1.55|3.07|1.57|3.03|1.53|0
1740149100000|2025-02-21 14:45:00|3.04|1.54|3.1|1.6|3.11|1.61|3.01|1.51|0
1740149400000|2025-02-21 14:50:00|3.09|1.59|3.12|1.62|3.16|1.66|3.09|1.59|0
1740149700000|2025-02-21 14:55:00|3.13|1.63|3.14|1.64|3.16|1.66|3.11|1.61|0
1740150000000|2025-02-21 15:00:00|3.26|1.76|3.13|1.63|3.26|1.76|3.05|1.55|0
1740150300000|2025-02-21 15:05:00|3.15|1.65|3.1|1.6|3.2|1.7|3.1|1.6|0
1740150600000|2025-02-21 15:10:00|3.11|1.61|3.15|1.65|3.16|1.66|3.07|1.57|0
1740150900000|2025-02-21 15:15:00|3.16|1.66|3.15|1.65|3.17|1.67|3.11|1.61|0
1740151200000|2025-02-21 15:20:00|3.16|1.66|3.24|1.74|3.25|1.75|3.15|1.65|0
1740151500000|2025-02-21 15:25:00|3.23|1.73|3.3|1.8|3.33|1.83|3.21|1.71|0
1740151800000|2025-02-21 15:30:00|3.31|1.81|3.28|1.78|3.32|1.82|3.11|1.61|0
1740152100000|2025-02-21 15:35:00|3.27|1.77|3.29|1.79|3.34|1.84|3.25|1.75|0
1740152400000|2025-02-21 15:40:00|3.3|1.8|3.43|1.93|3.43|1.93|3.29|1.79|0
1740152700000|2025-02-21 15:45:00|3.42|1.92|3.34|1.84|3.42|1.92|3.3|1.8|0
1740153000000|2025-02-21 15:50:00|3.35|1.85|3.37|1.87|3.37|1.87|3.32|1.82|0
1740153300000|2025-02-21 15:55:00|3.38|1.88|3.29|1.79|3.38|1.88|3.29|1.79|0
1740153600000|2025-02-21 16:00:00|3.28|1.78|3.32|1.82|3.34|1.84|3.24|1.74|0
1740153900000|2025-02-21 16:05:00|3.31|1.81|3.29|1.79|3.34|1.84|3.26|1.76|0
1740154200000|2025-02-21 16:10:00|3.3|1.8|3.22|1.72|3.34|1.84|3.22|1.72|0
1740154500000|2025-02-21 16:15:00|3.21|1.71|3.21|1.71|3.27|1.77|3.19|1.69|0
1740154800000|2025-02-21 16:20:00|3.2|1.7|3.19|1.69|3.21|1.71|3.18|1.68|0
1740155100000|2025-02-21 16:25:00|3.2|1.7|3.25|1.75|3.33|1.83|3.19|1.69|0
1740155400000|2025-02-21 16:30:00|3.26|1.76|3.16|1.66|3.28|1.78|3.14|1.64|0
1740155700000|2025-02-21 16:35:00|3.15|1.65|3.16|1.66|3.21|1.71|3.14|1.64|0
1740156000000|2025-02-21 16:40:00|3.15|1.65|3.22|1.72|3.22|1.72|3.15|1.65|0
1740156300000|2025-02-21 16:45:00|3.23|1.73|3.23|1.73|3.26|1.76|3.21|1.71|0
1740156600000|2025-02-21 16:50:00|3.24|1.74|3.28|1.78|3.29|1.79|3.24|1.74|0
1740156900000|2025-02-21 16:55:00|3.27|1.77|3.23|1.73|3.28|1.78|3.19|1.69|0
1740157200000|2025-02-21 17:00:00|3.22|1.72|3.2|1.7|3.24|1.74|3.19|1.69|0
1740157500000|2025-02-21 17:05:00|3.19|1.69|3.23|1.73|3.23|1.73|3.19|1.69|0
1740157800000|2025-02-21 17:10:00|3.22|1.72|3.25|1.75|3.27|1.77|3.22|1.72|0
1740158100000|2025-02-21 17:15:00|3.24|1.74|3.33|1.83|3.35|1.85|3.24|1.74|0
1740158400000|2025-02-21 17:20:00|3.34|1.84|3.37|1.87|3.43|1.93|3.13|1.63|0
1740158700000|2025-02-21 17:25:00|3.38|1.88|3.36|1.86|3.38|1.88|3.33|1.83|0
1740159000000|2025-02-21 17:30:00|3.35|1.85|3.41|1.91|3.41|1.91|3.35|1.85|0
1740159300000|2025-02-21 17:35:00|3.39|1.89|3.49|1.99|3.51|2.01|3.39|1.89|0
1740159600000|2025-02-21 17:40:00|3.48|1.98|3.44|1.94|3.5|2|3.43|1.93|0
1740159900000|2025-02-21 17:45:00|3.45|1.95|3.5|2|3.51|2.01|3.45|1.95|0
1740160200000|2025-02-21 17:50:00|3.49|1.99|3.55|2.05|3.55|2.05|3.49|1.99|0
1740160500000|2025-02-21 17:55:00|3.54|2.04|3.73|2.23|3.75|2.25|3.52|2.02|0
1740160800000|2025-02-21 18:00:00|3.74|2.24|4.05|2.55|4.06|2.56|3.55|2.05|0
1740161100000|2025-02-21 18:05:00|4.04|2.54|4.43|2.93|4.53|3.03|4.02|2.52|0
1740161400000|2025-02-21 18:10:00|4.42|2.92|4.4|2.9|4.52|3.02|4.4|2.9|0
1740161700000|2025-02-21 18:15:00|4.38|2.88|4.42|2.92|4.43|2.93|4.31|2.81|0
1740162000000|2025-02-21 18:20:00|4.41|2.91|4.44|2.94|4.47|2.97|4.39|2.89|0
1740162300000|2025-02-21 18:25:00|4.45|2.95|4.54|3.04|4.54|3.04|4.38|2.88|0
1740162600000|2025-02-21 18:30:00|4.55|3.05|5.14|3.08|5.14|3.12|4.55|2.85|0
1740162900000|2025-02-21 18:35:00|5.13|3.09|5.06|3.04|5.14|3.09|4.87|2.92|0
1740163200000|2025-02-21 18:40:00|5.02|3.01|4.99|2.99|5.14|3.09|4.88|2.93|0
1740163500000|2025-02-21 18:45:00|5|3|5.07|3.04|5.1|3.06|4.97|2.98|0
1740163800000|2025-02-21 18:50:00|5.06|3.02|5|3|5.09|3.06|5|3|0
1740164100000|2025-02-21 18:55:00|5.02|3.01|5.1|3.06|5.13|3.08|5|3|0
1740164400000|2025-02-21 19:00:00|5.11|3.07|5.2|3.12|5.22|3.13|5.07|3.04|0
1740164700000|2025-02-21 19:05:00|5.19|3.11|5.1|3.06|5.22|3.13|5.1|3.06|0
1740165000000|2025-02-21 19:10:00|5.09|3.32|4.75|3.25|5.1|3.38|4.72|3.22|0
1740165300000|2025-02-21 19:15:00|4.76|3.26|4.9|3.4|4.9|3.4|4.76|3.26|0
1740165600000|2025-02-21 19:20:00|4.93|3.43|5.07|3.57|5.23|3.73|4.65|3.15|0
1740165900000|2025-02-21 19:25:00|5.06|3.56|5.23|3.73|5.27|3.77|5.06|3.56|0
1740166200000|2025-02-21 19:30:00|5.22|3.72|5.17|3.67|5.23|3.73|5.07|3.57|0
1740166500000|2025-02-21 19:35:00|5.16|3.66|5.96|4.46|6.11|4.61|5.16|3.66|0
1740166800000|2025-02-21 19:40:00|5.95|4.45|6.08|4.58|6.25|4.75|5.94|4.44|0
1740167100000|2025-02-21 19:45:00|6.07|4.57|6.02|4.52|6.16|4.66|5.99|4.49|0
1740167400000|2025-02-21 19:50:00|6.01|4.51|5.98|4.48|6.01|4.51|5.85|4.35|0
1740167700000|2025-02-21 19:55:00|5.97|4.47|5.99|4.49|6|4.5|5.86|4.36|0
1740168000000|2025-02-21 20:00:00|6.01|4.51|5.99|4.49|6.06|4.56|5.92|4.42|0
1740168300000|2025-02-21 20:05:00|6.01|4.51|6|4.5|6.02|4.52|5.94|4.44|0
1740168600000|2025-02-21 20:10:00|6.01|4.51|5.96|4.46|6.06|4.56|5.89|4.39|0
1740168900000|2025-02-21 20:15:00|5.95|4.45|5.92|4.42|6.02|4.52|5.91|4.41|0
1740169200000|2025-02-21 20:20:00|5.94|4.44|5.85|4.35|5.96|4.46|5.84|4.34|0
1740169500000|2025-02-21 20:25:00|5.84|4.34|5.85|4.35|5.92|4.42|5.84|4.34|0
1740169800000|2025-02-21 20:30:00|5.82|4.32|5.83|4.33|5.89|4.39|5.77|4.27|0
1740170100000|2025-02-21 20:35:00|5.82|4.32|5.75|4.25|5.91|4.41|5.74|4.24|0
1740170400000|2025-02-21 20:40:00|5.74|4.24|5.87|4.37|5.87|4.37|5.73|4.23|0
1740170700000|2025-02-21 20:45:00|5.86|4.36|6.37|3.82|6.49|4.42|5.86|3.8|0
1740171000000|2025-02-21 20:50:00|6.36|3.77|5.79|4.29|6.36|4.38|5.78|3.76|0
1740171300000|2025-02-21 20:55:00|5.8|4.3|5.86|4.36|5.99|4.49|5.76|4.26|0
1740171600000|2025-02-21 21:00:00|5.87|4.37|5.82|4.32|5.89|4.39|5.78|4.28|0
1740171900000|2025-02-21 21:05:00|5.84|4.34|5.8|4.3|5.86|4.36|5.79|4.29|0
1740172200000|2025-02-21 21:10:00|5.81|4.31|5.81|4.31|5.84|4.34|5.8|4.3|0
1740360300000|2025-02-24 01:25:00|4.7|2.9|4.7|2.9|4.71|2.91|4.69|2.89|0
1740360600000|2025-02-24 01:30:00|4.55|3.05|4.55|3.05|4.6|3.1|4.54|3.04|0
1740360900000|2025-02-24 01:35:00|4.56|3.06|4.55|3.05|4.58|3.08|4.54|3.04|0
1740361200000|2025-02-24 01:40:00|4.54|3.04|4.52|3.02|4.55|3.05|4.52|3.02|0
1740361500000|2025-02-24 01:45:00|4.51|3.01|4.5|3|4.51|3.01|4.49|2.99|0
1740361800000|2025-02-24 01:50:00|4.51|3.01|4.54|3.04|4.54|3.04|4.5|3|0
1740362100000|2025-02-24 01:55:00|4.55|3.05|4.54|3.04|4.57|3.07|4.53|3.03|0
1740362400000|2025-02-24 02:00:00|4.53|3.03|4.51|3.01|4.55|3.05|4.51|3.01|0
1740362700000|2025-02-24 02:05:00|4.5|3|4.5|3|4.51|3.01|4.49|2.99|0
1740363000000|2025-02-24 02:10:00|4.49|2.99|4.45|2.95|4.49|2.99|4.45|2.95|0
1740363300000|2025-02-24 02:15:00|4.46|2.96|4.45|2.95|4.46|2.96|4.45|2.95|0
1740363600000|2025-02-24 02:20:00|4.44|2.94|4.44|2.94|4.45|2.95|4.44|2.94|0
1740363900000|2025-02-24 02:25:00|4.43|2.93|4.43|2.93|4.44|2.94|4.43|2.93|0
1740364200000|2025-02-24 02:30:00|4.42|2.92|4.43|2.93|4.43|2.93|4.42|2.92|0
1740364500000|2025-02-24 02:35:00|4.44|2.94|4.42|2.92|4.44|2.94|4.42|2.92|0
1740364800000|2025-02-24 02:40:00|4.43|2.93|4.42|2.92|4.43|2.93|4.42|2.92|0
1740365100000|2025-02-24 02:45:00|4.41|2.91|4.4|2.9|4.41|2.91|4.38|2.88|0
1740365400000|2025-02-24 02:50:00|4.39|2.89|4.39|2.89|4.4|2.9|4.38|2.88|0
1740365700000|2025-02-24 02:55:00|4.38|2.88|4.4|2.9|4.4|2.9|4.38|2.88|0
1740366000000|2025-02-24 03:00:00|4.39|2.89|4.39|2.89|4.41|2.91|4.39|2.89|0
1740366300000|2025-02-24 03:05:00|4.38|2.88|4.38|2.88|4.39|2.89|4.38|2.88|0
1740366600000|2025-02-24 03:10:00|4.39|2.89|4.4|2.9|4.4|2.9|4.38|2.88|0
1740366900000|2025-02-24 03:15:00|4.39|2.89|4.4|2.9|4.41|2.91|4.39|2.89|0
1740367200000|2025-02-24 03:20:00|4.39|2.89|4.39|2.89|4.41|2.91|4.39|2.89|0
1740367800000|2025-02-24 03:30:00|4.4|2.9|4.4|2.9|4.4|2.9|4.39|2.89|0
1740368100000|2025-02-24 03:35:00|4.41|2.91|4.39|2.89|4.41|2.91|4.38|2.88|0
1740368400000|2025-02-24 03:40:00|4.38|2.88|4.37|2.87|4.38|2.88|4.37|2.87|0
1740368700000|2025-02-24 03:45:00|4.36|2.86|4.36|2.86|4.37|2.87|4.36|2.86|0
1740369000000|2025-02-24 03:50:00|4.37|2.87|4.37|2.87|4.38|2.88|4.37|2.87|0
1740369300000|2025-02-24 03:55:00|4.38|2.88|4.35|2.85|4.38|2.88|4.35|2.85|0
1740369600000|2025-02-24 04:00:00|4.34|2.84|4.34|2.84|4.35|2.85|4.33|2.83|0
1740369900000|2025-02-24 04:05:00|4.35|2.85|4.34|2.84|4.35|2.85|4.33|2.83|0
1740370200000|2025-02-24 04:10:00|4.33|2.83|4.35|2.85|4.36|2.86|4.33|2.83|0
1740370500000|2025-02-24 04:15:00|4.34|2.84|4.34|2.84|4.34|2.84|4.34|2.84|0
1740370800000|2025-02-24 04:20:00|4.33|2.83|4.33|2.83|4.34|2.84|4.33|2.83|0
1740371100000|2025-02-24 04:25:00|4.32|2.82|4.32|2.82|4.33|2.83|4.32|2.82|0
1740371400000|2025-02-24 04:30:00|4.33|2.83|4.33|2.83|4.33|2.83|4.33|2.83|0
1740371700000|2025-02-24 04:35:00|4.34|2.84|4.34|2.84|4.35|2.85|4.33|2.83|0
1740372000000|2025-02-24 04:40:00|4.33|2.83|4.33|2.83|4.34|2.84|4.33|2.83|0
1740372300000|2025-02-24 04:45:00|4.32|2.82|4.33|2.83|4.34|2.84|4.32|2.82|0
1740372600000|2025-02-24 04:50:00|4.32|2.82|4.32|2.82|4.32|2.82|4.31|2.81|0
1740372900000|2025-02-24 04:55:00|4.33|2.83|4.34|2.84|4.35|2.85|4.33|2.83|0
1740373200000|2025-02-24 05:00:00|4.33|2.83|4.37|2.87|4.37|2.87|4.32|2.82|0
1740373500000|2025-02-24 05:05:00|4.36|2.86|4.37|2.87|4.37|2.87|4.36|2.86|0
1740373800000|2025-02-24 05:10:00|4.36|2.86|4.37|2.87|4.38|2.88|4.36|2.86|0
1740374100000|2025-02-24 05:15:00|4.36|2.86|4.36|2.86|4.37|2.87|4.36|2.86|0
1740374400000|2025-02-24 05:20:00|4.35|2.85|4.33|2.83|4.36|2.86|4.33|2.83|0
1740374700000|2025-02-24 05:25:00|4.34|2.84|4.34|2.84|4.34|2.84|4.33|2.83|0
1740375000000|2025-02-24 05:30:00|4.33|2.83|4.32|2.82|4.34|2.84|4.32|2.82|0
1740375300000|2025-02-24 05:35:00|4.31|2.81|4.31|2.81|4.31|2.81|4.3|2.8|0
1740375600000|2025-02-24 05:40:00|4.3|2.8|4.29|2.79|4.31|2.81|4.28|2.78|0
1740375900000|2025-02-24 05:45:00|4.3|2.8|4.32|2.82|4.32|2.82|4.3|2.8|0
1740376200000|2025-02-24 05:50:00|4.31|2.81|4.31|2.81|4.32|2.82|4.31|2.81|0
1740376500000|2025-02-24 05:55:00|4.32|2.82|4.3|2.8|4.32|2.82|4.3|2.8|0
1740376800000|2025-02-24 06:00:00|4.29|2.79|4.3|2.8|4.3|2.8|4.29|2.79|0
1740377100000|2025-02-24 06:05:00|4.29|2.79|4.29|2.79|4.29|2.79|4.28|2.78|0
1740377400000|2025-02-24 06:10:00|4.3|2.8|4.28|2.78|4.3|2.8|4.28|2.78|0
1740377700000|2025-02-24 06:15:00|4.29|2.79|4.28|2.78|4.29|2.79|4.27|2.77|0
1740378000000|2025-02-24 06:20:00|4.27|2.77|4.27|2.77|4.28|2.78|4.26|2.76|0
1740378300000|2025-02-24 06:25:00|4.26|2.76|4.26|2.76|4.27|2.77|4.26|2.76|0
1740378600000|2025-02-24 06:30:00|4.27|2.77|4.29|2.79|4.29|2.79|4.26|2.76|0
1740378900000|2025-02-24 06:35:00|4.28|2.78|4.31|2.81|4.32|2.82|4.28|2.78|0
1740379200000|2025-02-24 06:40:00|4.32|2.82|4.32|2.82|4.33|2.83|4.31|2.81|0
1740379500000|2025-02-24 06:45:00|4.31|2.81|4.31|2.81|4.33|2.83|4.31|2.81|0
1740379800000|2025-02-24 06:50:00|4.32|2.82|4.31|2.81|4.33|2.83|4.31|2.81|0
1740380100000|2025-02-24 06:55:00|4.32|2.82|4.31|2.81|4.32|2.82|4.3|2.8|0
1740380400000|2025-02-24 07:00:00|4.3|2.8|4.34|2.84|4.36|2.86|4.28|2.78|0
1740380700000|2025-02-24 07:05:00|4.36|2.86|4.32|2.82|4.36|2.86|4.32|2.82|0
1740381000000|2025-02-24 07:10:00|4.33|2.83|4.35|2.85|4.35|2.85|4.33|2.83|0
1740381300000|2025-02-24 07:15:00|4.36|2.86|4.39|2.89|4.39|2.89|4.35|2.85|0
1740381600000|2025-02-24 07:20:00|4.38|2.88|4.41|2.91|4.42|2.92|4.38|2.88|0
1740381900000|2025-02-24 07:25:00|4.42|2.92|4.41|2.91|4.42|2.92|4.37|2.87|0
1740382200000|2025-02-24 07:30:00|4.4|2.9|4.38|2.88|4.4|2.9|4.38|2.88|0
1740382500000|2025-02-24 07:35:00|4.39|2.89|4.4|2.9|4.42|2.92|4.38|2.88|0
1740382800000|2025-02-24 07:40:00|4.39|2.89|4.42|2.92|4.42|2.92|4.37|2.87|0
1740383100000|2025-02-24 07:45:00|4.43|2.93|4.39|2.89|4.45|2.95|4.39|2.89|0
1740383400000|2025-02-24 07:50:00|4.4|2.9|4.38|2.88|4.4|2.9|4.37|2.87|0
1740383700000|2025-02-24 07:55:00|4.37|2.87|4.37|2.87|4.38|2.88|4.35|2.85|0
1740384000000|2025-02-24 08:00:00|4.38|2.88|4.38|2.88|4.41|2.91|4.35|2.85|0
1740384300000|2025-02-24 08:05:00|4.39|2.89|4.53|3.03|4.53|3.03|4.38|2.88|0
1740384600000|2025-02-24 08:10:00|4.51|3.01|4.52|3.02|4.56|3.06|4.51|3.01|0
1740384900000|2025-02-24 08:15:00|4.51|3.01|4.59|3.09|4.6|3.1|4.51|3.01|0
1740385200000|2025-02-24 08:20:00|4.58|3.08|4.54|3.04|4.58|3.08|4.51|3.01|0
1740385500000|2025-02-24 08:25:00|4.53|3.03|4.47|2.97|4.53|3.03|4.45|2.95|0
1740385800000|2025-02-24 08:30:00|4.46|2.96|4.46|2.96|4.5|3|4.44|2.94|0
1740386100000|2025-02-24 08:35:00|4.47|2.97|4.52|3.02|4.55|3.05|4.46|2.96|0
1740386400000|2025-02-24 08:40:00|4.51|3.01|4.42|2.92|4.52|3.02|4.41|2.91|0
1740386700000|2025-02-24 08:45:00|4.43|2.93|4.36|2.86|4.43|2.93|4.34|2.84|0
1740387000000|2025-02-24 08:50:00|4.35|2.85|4.5|3|4.61|3.11|4.34|2.84|0
1740387300000|2025-02-24 08:55:00|4.51|3.01|4.5|3|4.52|3.02|4.48|2.98|0
1740387600000|2025-02-24 09:00:00|4.51|3.01|4.37|2.87|4.51|3.01|4.36|2.86|0
1740387900000|2025-02-24 09:05:00|4.36|2.86|4.36|2.86|4.4|2.9|4.33|2.83|0
1740388200000|2025-02-24 09:10:00|4.35|2.85|4.36|2.86|4.38|2.88|4.35|2.85|0
1740388500000|2025-02-24 09:15:00|4.37|2.87|4.35|2.85|4.39|2.89|4.32|2.82|0
1740388800000|2025-02-24 09:20:00|4.34|2.84|4.31|2.81|4.35|2.85|4.31|2.81|0
1740389100000|2025-02-24 09:25:00|4.32|2.82|4.33|2.83|4.34|2.84|4.31|2.81|0
1740389400000|2025-02-24 09:30:00|4.32|2.82|4.35|2.85|4.36|2.86|4.31|2.81|0
1740389700000|2025-02-24 09:35:00|4.36|2.86|4.36|2.86|4.37|2.87|4.35|2.85|0
1740390000000|2025-02-24 09:40:00|4.37|2.87|4.37|2.87|4.54|3.04|4.26|2.76|0
1740390300000|2025-02-24 09:45:00|4.38|2.88|4.39|2.89|4.39|2.89|4.35|2.85|0
1740390600000|2025-02-24 09:50:00|4.38|2.88|4.39|2.89|4.4|2.9|4.37|2.87|0
1740390900000|2025-02-24 09:55:00|4.38|2.88|4.39|2.89|4.4|2.9|4.38|2.88|0
1740391200000|2025-02-24 10:00:00|4.38|2.88|4.38|2.88|4.4|2.9|4.37|2.87|0
1740391500000|2025-02-24 10:05:00|4.39|2.89|4.41|2.91|4.41|2.91|4.38|2.88|0
1740391800000|2025-02-24 10:10:00|4.42|2.92|4.37|2.87|4.44|2.94|4.37|2.87|0
1740392100000|2025-02-24 10:15:00|4.38|2.88|4.4|2.9|4.42|2.92|4.37|2.87|0
1740392400000|2025-02-24 10:20:00|4.41|2.91|4.41|2.91|4.42|2.92|4.4|2.9|0
1740392700000|2025-02-24 10:25:00|4.4|2.9|4.41|2.91|4.42|2.92|4.4|2.9|0
1740393000000|2025-02-24 10:30:00|4.4|2.9|4.39|2.89|4.42|2.92|4.39|2.89|0
1740393300000|2025-02-24 10:35:00|4.4|2.9|4.41|2.91|4.42|2.92|4.39|2.89|0
1740393600000|2025-02-24 10:40:00|4.42|2.92|4.42|2.92|4.44|2.94|4.4|2.9|0
1740393900000|2025-02-24 10:45:00|4.41|2.91|4.41|2.91|4.42|2.92|4.4|2.9|0
1740394200000|2025-02-24 10:50:00|4.4|2.9|4.4|2.9|4.43|2.93|4.4|2.9|0
1740394500000|2025-02-24 10:55:00|4.39|2.89|4.42|2.92|4.42|2.92|4.39|2.89|0
1740394800000|2025-02-24 11:00:00|4.41|2.91|4.43|2.93|4.45|2.95|4.38|2.88|0
1740395100000|2025-02-24 11:05:00|4.42|2.92|4.38|2.88|4.42|2.92|4.37|2.87|0
1740395400000|2025-02-24 11:10:00|4.37|2.87|4.4|2.9|4.42|2.92|4.37|2.87|0
1740395700000|2025-02-24 11:15:00|4.39|2.89|4.38|2.88|4.41|2.91|4.38|2.88|0
1740396000000|2025-02-24 11:20:00|4.39|2.89|4.36|2.86|4.39|2.89|4.36|2.86|0
1740396300000|2025-02-24 11:25:00|4.37|2.87|4.36|2.86|4.37|2.87|4.36|2.86|0
1740396600000|2025-02-24 11:30:00|4.37|2.87|4.35|2.85|4.37|2.87|4.35|2.85|0
1740396900000|2025-02-24 11:35:00|4.34|2.84|4.34|2.84|4.36|2.86|4.34|2.84|0
1740397200000|2025-02-24 11:40:00|4.35|2.85|4.35|2.85|4.36|2.86|4.34|2.84|0
1740397500000|2025-02-24 11:45:00|4.36|2.86|4.38|2.88|4.38|2.88|4.36|2.86|0
1740397800000|2025-02-24 11:50:00|4.37|2.87|4.38|2.88|4.39|2.89|4.37|2.87|0
1740398100000|2025-02-24 11:55:00|4.39|2.89|4.35|2.85|4.4|2.9|4.35|2.85|0
1740398400000|2025-02-24 12:00:00|4.37|2.87|4.43|2.93|4.43|2.93|4.35|2.85|0
1740398700000|2025-02-24 12:05:00|4.44|2.94|4.42|2.92|4.46|2.96|4.28|2.78|0
1740399000000|2025-02-24 12:10:00|4.43|2.93|4.48|2.98|4.48|2.98|4.42|2.92|0
1740399300000|2025-02-24 12:15:00|4.47|2.97|4.41|2.91|4.47|2.97|4.41|2.91|0
1740399600000|2025-02-24 12:20:00|4.42|2.92|4.44|2.94|4.44|2.94|4.41|2.91|0
1740399900000|2025-02-24 12:25:00|4.45|2.95|4.44|2.94|4.47|2.97|4.43|2.93|0
1740400200000|2025-02-24 12:30:00|4.43|2.93|4.38|2.88|4.43|2.93|4.37|2.87|0
1740400500000|2025-02-24 12:35:00|4.37|2.87|4.37|2.87|4.39|2.89|4.36|2.86|0
1740400800000|2025-02-24 12:40:00|4.36|2.86|4.43|2.93|4.43|2.93|4.36|2.86|0
1740401100000|2025-02-24 12:45:00|4.42|2.92|4.44|2.94|4.48|2.98|4.4|2.9|0
1740401400000|2025-02-24 12:50:00|4.45|2.95|4.44|2.94|4.45|2.95|4.4|2.9|0
1740401700000|2025-02-24 12:55:00|4.43|2.93|4.38|2.88|4.44|2.94|4.38|2.88|0
1740402000000|2025-02-24 13:00:00|4.39|2.89|4.36|2.86|4.4|2.9|4.36|2.86|0
1740402300000|2025-02-24 13:05:00|4.35|2.85|4.35|2.85|4.36|2.86|4.34|2.84|0
1740402600000|2025-02-24 13:10:00|4.34|2.84|4.36|2.86|4.36|2.86|4.33|2.83|0
1740402900000|2025-02-24 13:15:00|4.37|2.87|4.35|2.85|4.37|2.87|4.33|2.83|0
1740403200000|2025-02-24 13:20:00|4.34|2.84|4.33|2.83|4.36|2.86|4.33|2.83|0
1740403500000|2025-02-24 13:25:00|4.34|2.84|4.35|2.85|4.35|2.85|4.33|2.83|0
1740403800000|2025-02-24 13:30:00|4.36|2.86|4.39|2.89|4.39|2.89|4.35|2.85|0
1740404100000|2025-02-24 13:35:00|4.38|2.88|4.34|2.84|4.39|2.89|4.34|2.84|0
1740404400000|2025-02-24 13:40:00|4.35|2.85|4.33|2.83|4.35|2.85|4.32|2.82|0
1740404700000|2025-02-24 13:45:00|4.32|2.82|4.43|2.93|4.43|2.93|4.32|2.82|0
1740405000000|2025-02-24 13:50:00|4.42|2.92|4.42|2.92|4.43|2.93|4.41|2.91|0
1740405300000|2025-02-24 13:55:00|4.41|2.91|4.4|2.9|4.42|2.92|4.39|2.89|0
1740405600000|2025-02-24 14:00:00|4.39|2.89|4.45|2.95|4.45|2.95|4.39|2.89|0
1740405900000|2025-02-24 14:05:00|4.46|2.96|4.51|3.01|4.51|3.01|4.46|2.96|0
1740406200000|2025-02-24 14:10:00|4.5|3|4.49|2.99|4.51|3.01|4.45|2.95|0
1740406500000|2025-02-24 14:15:00|4.48|2.98|4.51|3.01|4.52|3.02|4.46|2.96|0
1740406800000|2025-02-24 14:20:00|4.52|3.02|4.54|3.04|4.56|3.06|4.52|3.02|0
1740407100000|2025-02-24 14:25:00|4.56|3.06|4.6|3.1|4.62|3.12|4.51|3.01|0
1740407400000|2025-02-24 14:30:00|4.59|3.09|4.49|2.99|4.63|3.13|4.41|2.91|0
1740407700000|2025-02-24 14:35:00|4.48|2.98|4.64|3.14|4.67|3.17|4.48|2.98|0
1740408000000|2025-02-24 14:40:00|4.65|3.15|4.87|3.37|4.95|3.45|4.56|3.06|0
1740408300000|2025-02-24 14:45:00|4.86|3.36|4.96|3.46|5|3.5|4.82|3.32|0
1740408600000|2025-02-24 14:50:00|4.97|3.47|5.27|3.77|5.32|3.82|4.96|3.46|0
1740408900000|2025-02-24 14:55:00|5.29|3.79|5.65|4.15|5.67|4.17|5.28|3.78|0
1740409200000|2025-02-24 15:00:00|5.66|4.16|6.56|3.94|6.63|4.4|5.56|3.62|0
1740409500000|2025-02-24 15:05:00|6.53|3.92|6.75|4.05|7.2|4.34|6.53|3.92|0
1740409800000|2025-02-24 15:10:00|6.78|4.07|5.53|3.32|6.98|4.19|5.52|3.31|0
1740410100000|2025-02-24 15:15:00|5.55|3.33|5.9|3.54|5.9|3.54|5.42|3.25|0
1740410400000|2025-02-24 15:20:00|5.89|3.53|5.57|3.34|5.89|3.53|5.56|3.34|0
1740410700000|2025-02-24 15:25:00|5.56|3.35|5.77|3.46|5.84|3.51|5.56|3.35|0
1740411000000|2025-02-24 15:30:00|5.75|3.45|5.79|3.47|5.84|3.5|5.65|3.39|0
1740411300000|2025-02-24 15:35:00|5.8|3.48|5.96|3.57|6.11|3.66|5.7|3.42|0
1740411600000|2025-02-24 15:40:00|5.95|3.58|5.93|3.56|6.05|3.63|5.85|3.51|0
1740411900000|2025-02-24 15:45:00|5.92|3.55|5.82|3.49|6.02|3.61|5.82|3.49|0
1740412200000|2025-02-24 15:50:00|5.8|3.48|6.02|3.61|6.07|3.64|5.77|3.46|0
1740412500000|2025-02-24 15:55:00|6.04|3.62|6.01|3.61|6.17|3.7|5.97|3.58|0
1740412800000|2025-02-24 16:00:00|6|3.6|5.48|3.98|6.06|4.07|5.47|3.53|0
1740413100000|2025-02-24 16:05:00|5.47|3.97|5.25|3.75|5.53|4.03|5.1|3.6|0
1740413400000|2025-02-24 16:10:00|5.26|3.76|5.19|3.69|5.28|3.78|5.17|3.67|0
1740413700000|2025-02-24 16:15:00|5.18|3.68|5.09|3.59|5.19|3.69|5.08|3.58|0
1740414000000|2025-02-24 16:20:00|5.08|3.58|4.85|3.35|5.16|3.66|4.84|3.34|0
1740414300000|2025-02-24 16:25:00|4.86|3.36|4.75|3.25|4.87|3.37|4.72|3.22|0
1740414600000|2025-02-24 16:30:00|4.73|3.23|4.72|3.22|4.73|3.23|4.66|3.16|0
1740414900000|2025-02-24 16:35:00|4.71|3.21|4.86|3.36|4.87|3.37|4.67|3.17|0
1740415200000|2025-02-24 16:40:00|4.85|3.35|4.79|3.29|4.9|3.4|4.7|3.2|0
1740415500000|2025-02-24 16:45:00|4.8|3.3|4.76|3.26|4.8|3.3|4.7|3.2|0
1740415800000|2025-02-24 16:50:00|4.75|3.25|4.76|3.26|4.82|3.32|4.72|3.22|0
1740416100000|2025-02-24 16:55:00|4.77|3.27|4.85|3.35|4.87|3.37|4.76|3.26|0
1740416400000|2025-02-24 17:00:00|4.86|3.36|4.71|3.21|4.88|3.38|4.71|3.21|0
1740416700000|2025-02-24 17:05:00|4.72|3.22|4.76|3.26|4.82|3.32|4.68|3.18|0
1740417000000|2025-02-24 17:10:00|4.75|3.25|4.75|3.25|4.79|3.29|4.69|3.19|0
1740417300000|2025-02-24 17:15:00|4.76|3.26|4.59|3.09|4.76|3.26|4.58|3.08|0
1740417600000|2025-02-24 17:20:00|4.58|3.08|4.47|2.97|4.7|3.2|4.44|2.94|0
1740417900000|2025-02-24 17:25:00|4.46|2.96|4.44|2.94|4.52|3.02|4.4|2.9|0
1740418200000|2025-02-24 17:30:00|4.45|2.95|4.47|2.97|4.51|3.01|4.44|2.94|0
1740418500000|2025-02-24 17:35:00|4.48|2.98|4.46|2.96|4.5|3|4.38|2.88|0
1740418800000|2025-02-24 17:40:00|4.45|2.95|4.42|2.92|4.47|2.97|4.41|2.91|0
1740419100000|2025-02-24 17:45:00|4.41|2.91|4.43|2.93|4.47|2.97|4.37|2.87|0
1740419400000|2025-02-24 17:50:00|4.44|2.94|4.52|3.02|4.54|3.04|4.43|2.93|0
1740419700000|2025-02-24 17:55:00|4.51|3.01|4.58|3.08|4.59|3.09|4.44|2.94|0
1740420000000|2025-02-24 18:00:00|4.57|3.07|4.55|3.05|4.59|3.09|4.54|3.04|0
1740420300000|2025-02-24 18:05:00|4.54|3.04|4.5|3|4.57|3.07|4.49|2.99|0
1740420600000|2025-02-24 18:10:00|4.49|2.99|4.5|3|4.56|3.06|4.48|2.98|0
1740420900000|2025-02-24 18:15:00|4.51|3.01|4.41|2.91|4.52|3.02|4.37|2.87|0
1740421200000|2025-02-24 18:20:00|4.42|2.92|4.37|2.87|4.47|2.97|4.37|2.87|0
1740421500000|2025-02-24 18:25:00|4.36|2.86|4.36|2.86|4.37|2.87|4.31|2.81|0
1740421800000|2025-02-24 18:30:00|4.37|2.87|4.36|2.86|4.41|2.91|4.34|2.84|0
1740422100000|2025-02-24 18:35:00|4.37|2.87|4.34|2.84|4.44|2.94|4.33|2.83|0
1740422400000|2025-02-24 18:40:00|4.35|2.85|4.33|2.83|4.36|2.86|4.3|2.8|0
1740422700000|2025-02-24 18:45:00|4.32|2.82|4.4|2.9|4.42|2.92|4.3|2.8|0
1740423000000|2025-02-24 18:50:00|4.41|2.91|4.41|2.91|4.46|2.96|4.31|2.81|0
1740423300000|2025-02-24 18:55:00|4.4|2.9|4.48|2.98|4.53|3.03|4.39|2.89|0
1740423600000|2025-02-24 19:00:00|4.49|2.99|4.35|2.85|4.49|2.99|4.35|2.85|0
1740423900000|2025-02-24 19:05:00|4.36|2.86|4.43|2.93|4.47|2.97|4.34|2.84|0
1740424200000|2025-02-24 19:10:00|4.44|2.94|4.47|2.97|4.52|3.02|4.44|2.94|0
1740424500000|2025-02-24 19:15:00|4.48|2.98|4.61|3.11|4.63|3.13|4.43|2.93|0
1740424800000|2025-02-24 19:20:00|4.62|3.12|4.66|3.16|4.71|3.21|4.54|3.04|0
1740425100000|2025-02-24 19:25:00|4.65|3.15|4.69|3.19|4.7|3.2|4.63|3.13|0
1740425400000|2025-02-24 19:30:00|4.7|3.2|4.59|3.09|4.7|3.2|4.57|3.07|0
1740425700000|2025-02-24 19:35:00|4.6|3.1|4.64|3.14|4.66|3.16|4.59|3.09|0
1740426000000|2025-02-24 19:40:00|4.63|3.13|4.7|3.2|4.73|3.23|4.63|3.13|0
1740426300000|2025-02-24 19:45:00|4.71|3.21|4.7|3.2|4.75|3.25|4.68|3.18|0
1740426600000|2025-02-24 19:50:00|4.71|3.21|4.73|3.23|4.74|3.24|4.66|3.16|0
1740426900000|2025-02-24 19:55:00|4.74|3.24|4.72|3.22|4.81|3.31|4.67|3.17|0
1740427200000|2025-02-24 20:00:00|4.71|3.21|4.78|3.28|4.85|3.35|4.71|3.21|0
1740427500000|2025-02-24 20:05:00|4.76|3.26|4.73|3.23|4.8|3.3|4.69|3.19|0
1740427800000|2025-02-24 20:10:00|4.74|3.24|4.73|3.23|4.77|3.27|4.73|3.23|0
1740428100000|2025-02-24 20:15:00|4.72|3.22|4.72|3.22|4.76|3.26|4.66|3.16|0
1740428400000|2025-02-24 20:20:00|4.73|3.23|4.8|3.3|4.8|3.3|4.67|3.17|0
1740428700000|2025-02-24 20:25:00|4.81|3.31|4.97|3.47|4.97|3.47|4.71|3.21|0
1740429000000|2025-02-24 20:30:00|4.96|3.46|4.75|3.25|4.99|3.49|4.72|3.22|0
1740429300000|2025-02-24 20:35:00|4.76|3.26|4.82|3.32|4.82|3.32|4.71|3.21|0
1740429600000|2025-02-24 20:40:00|4.81|3.31|4.88|3.38|4.92|3.42|4.81|3.31|0
1740429900000|2025-02-24 20:45:00|4.89|3.39|4.95|3.45|4.99|3.49|4.75|3.25|0
1740430200000|2025-02-24 20:50:00|4.92|3.42|5.51|4.01|5.51|4.01|4.92|3.42|0
1740430500000|2025-02-24 20:55:00|5.48|3.98|5.97|3.58|6.14|4.07|5.45|3.58|0
1740430800000|2025-02-24 21:00:00|5.99|3.6|6|3.6|6.05|3.63|5.94|3.57|0
1740431100000|2025-02-24 21:05:00|6.01|3.61|5.9|3.54|6.01|3.61|5.9|3.54|0
1740431400000|2025-02-24 21:10:00|5.89|3.53|5.83|3.5|5.9|3.54|5.77|3.46|0
1740431700000|2025-02-24 21:15:00|5.82|3.49|5.87|3.52|5.9|3.54|5.81|3.49|0
1740432000000|2025-02-24 21:20:00|5.86|3.51|5.6|3.8|5.86|3.81|5.57|3.51|0
1740432300000|2025-02-24 21:25:00|5.59|3.79|5.59|3.79|5.6|3.8|5.58|3.78|0
1740432600000|2025-02-24 21:30:00|5.58|3.78|5.59|3.79|5.6|3.8|5.56|3.76|0
1740432900000|2025-02-24 21:35:00|5.6|3.8|5.62|3.82|5.62|3.82|5.59|3.79|0
1740433200000|2025-02-24 21:40:00|5.61|3.81|5.63|3.83|5.65|3.85|5.61|3.81|0
1740433500000|2025-02-24 21:45:00|5.62|3.82|5.61|3.81|5.63|3.83|5.6|3.8|0
1740433800000|2025-02-24 21:50:00|5.6|3.8|5.6|3.8|5.61|3.81|5.59|3.79|0
1740434100000|2025-02-24 21:55:00|5.61|3.81|5.58|3.78|5.61|3.81|5.57|3.77|0
1740434400000|2025-02-24 22:00:00|5.59|3.79|5.59|3.79|5.59|3.79|5.58|3.78|0
1740434700000|2025-02-24 22:05:00|5.58|3.78|5.6|3.8|5.61|3.81|5.58|3.78|0
1740435000000|2025-02-24 22:10:00|5.61|3.81|5.6|3.8|5.61|3.81|5.6|3.8|0
1740435300000|2025-02-24 22:15:00|5.59|3.79|5.59|3.79|5.6|3.8|5.59|3.79|0
1740436200000|2025-02-24 22:30:00|5.58|3.78|5.58|3.78|5.59|3.79|5.58|3.78|0
1740436500000|2025-02-24 22:35:00|5.59|3.79|5.59|3.79|5.59|3.79|5.59|3.79|0
1740436800000|2025-02-24 22:40:00|5.58|3.78|5.58|3.78|5.58|3.78|5.58|3.78|0
1740437100000|2025-02-24 22:45:00|5.57|3.77|5.58|3.78|5.58|3.78|5.57|3.77|0
1740437400000|2025-02-24 22:50:00|5.57|3.77|5.57|3.77|5.57|3.77|5.57|3.77|0
1740437700000|2025-02-24 22:55:00|5.56|3.76|5.57|3.77|5.57|3.77|5.56|3.76|0
1740438000000|2025-02-24 23:00:00|5.55|3.75|5.56|3.76|5.58|3.78|5.49|3.69|0
1740438300000|2025-02-24 23:05:00|5.55|3.75|5.55|3.75|5.58|3.78|5.53|3.73|0
1740438600000|2025-02-24 23:10:00|5.54|3.74|5.55|3.75|5.56|3.76|5.52|3.72|0
1740438900000|2025-02-24 23:15:00|5.56|3.76|5.55|3.75|5.57|3.77|5.53|3.73|0
1740439200000|2025-02-24 23:20:00|5.54|3.74|5.52|3.72|5.55|3.75|5.52|3.72|0
1740439500000|2025-02-24 23:25:00|5.51|3.71|5.5|3.7|5.53|3.73|5.49|3.69|0
1740439800000|2025-02-24 23:30:00|5.49|3.69|5.61|3.81|5.64|3.84|5.49|3.69|0
1740440100000|2025-02-24 23:35:00|5.6|3.8|5.6|3.8|5.62|3.82|5.56|3.76|0
1740440400000|2025-02-24 23:40:00|5.61|3.81|5.6|3.8|5.62|3.82|5.58|3.78|0
1740440700000|2025-02-24 23:45:00|5.59|3.79|5.66|3.86|5.67|3.87|5.58|3.78|0
1740441000000|2025-02-24 23:50:00|5.67|3.87|5.76|3.96|5.76|3.96|5.65|3.85|0
1740441300000|2025-02-24 23:55:00|5.75|3.95|5.65|3.85|5.77|3.97|5.65|3.85|0
1740441600000|2025-02-25 00:00:00|5.67|3.87|5.57|3.77|5.67|3.87|5.56|3.76|0
1740441900000|2025-02-25 00:05:00|5.58|3.78|5.55|3.75|5.58|3.78|5.53|3.73|0
1740442200000|2025-02-25 00:10:00|5.56|3.76|5.54|3.74|5.56|3.76|5.5|3.7|0
1740442500000|2025-02-25 00:15:00|5.53|3.73|5.54|3.74|5.55|3.75|5.51|3.71|0
1740442800000|2025-02-25 00:20:00|5.53|3.73|5.51|3.71|5.54|3.74|5.51|3.71|0
1740443100000|2025-02-25 00:25:00|5.52|3.72|5.45|3.65|5.52|3.72|5.4|3.6|0
1740443400000|2025-02-25 00:30:00|5.44|3.64|5.46|3.66|5.47|3.67|5.43|3.63|0
1740443700000|2025-02-25 00:35:00|5.47|3.67|5.42|3.62|5.47|3.67|5.41|3.61|0
1740444000000|2025-02-25 00:40:00|5.41|3.61|5.42|3.62|5.43|3.63|5.39|3.59|0
1740444300000|2025-02-25 00:45:00|5.43|3.63|5.42|3.62|5.44|3.64|5.41|3.61|0
1740444600000|2025-02-25 00:50:00|5.41|3.61|5.41|3.61|5.42|3.62|5.4|3.6|0
1740444900000|2025-02-25 00:55:00|5.42|3.62|5.42|3.62|5.44|3.64|5.41|3.61|0
1740445200000|2025-02-25 01:00:00|5.43|3.63|5.38|3.58|5.46|3.66|5.38|3.58|0
1740445500000|2025-02-25 01:05:00|5.39|3.59|5.4|3.6|5.41|3.61|5.37|3.57|0
1740445800000|2025-02-25 01:10:00|5.39|3.59|5.44|3.64|5.44|3.64|5.39|3.59|0
1740446100000|2025-02-25 01:15:00|5.43|3.63|5.44|3.64|5.44|3.64|5.4|3.6|0
1740446400000|2025-02-25 01:20:00|5.43|3.63|5.42|3.62|5.45|3.65|5.42|3.62|0
1740446700000|2025-02-25 01:25:00|5.43|3.63|4.78|2.98|5.46|3.66|4.67|2.87|0
1740447000000|2025-02-25 01:30:00|4.63|3.13|4.57|3.07|4.63|3.13|4.56|3.06|0
1740447300000|2025-02-25 01:35:00|4.58|3.08|4.58|3.08|4.6|3.1|4.56|3.06|0
1740447600000|2025-02-25 01:40:00|4.57|3.07|4.56|3.06|4.58|3.08|4.55|3.05|0
1740447900000|2025-02-25 01:45:00|4.57|3.07|4.58|3.08|4.6|3.1|4.57|3.07|0
1740448200000|2025-02-25 01:50:00|4.57|3.07|4.53|3.03|4.58|3.08|4.53|3.03|0
1740448500000|2025-02-25 01:55:00|4.54|3.04|4.52|3.02|4.54|3.04|4.51|3.01|0
1740448800000|2025-02-25 02:00:00|4.51|3.01|4.5|3|4.52|3.02|4.49|2.99|0
1740449100000|2025-02-25 02:05:00|4.51|3.01|4.52|3.02|4.53|3.03|4.5|3|0
1740449400000|2025-02-25 02:10:00|4.51|3.01|4.5|3|4.52|3.02|4.49|2.99|0
1740449700000|2025-02-25 02:15:00|4.49|2.99|4.51|3.01|4.51|3.01|4.49|2.99|0
1740450000000|2025-02-25 02:20:00|4.5|3|4.56|3.06|4.62|3.12|4.5|3|0
1740450300000|2025-02-25 02:25:00|4.57|3.07|4.57|3.07|4.57|3.07|4.53|3.03|0
1740450600000|2025-02-25 02:30:00|4.56|3.06|4.56|3.06|4.58|3.08|4.54|3.04|0
1740450900000|2025-02-25 02:35:00|4.55|3.05|4.54|3.04|4.56|3.06|4.53|3.03|0
1740451200000|2025-02-25 02:40:00|4.53|3.03|4.52|3.02|4.53|3.03|4.51|3.01|0
1740451500000|2025-02-25 02:45:00|4.53|3.03|4.52|3.02|4.54|3.04|4.52|3.02|0
1740451800000|2025-02-25 02:50:00|4.53|3.03|4.52|3.02|4.53|3.03|4.51|3.01|0
1740452100000|2025-02-25 02:55:00|4.51|3.01|4.49|2.99|4.53|3.03|4.49|2.99|0
1740452400000|2025-02-25 03:00:00|4.5|3|4.46|2.96|4.5|3|4.46|2.96|0
1740452700000|2025-02-25 03:05:00|4.47|2.97|4.48|2.98|4.48|2.98|4.46|2.96|0
1740453000000|2025-02-25 03:10:00|4.49|2.99|4.47|2.97|4.49|2.99|4.47|2.97|0
1740453300000|2025-02-25 03:15:00|4.48|2.98|4.49|2.99|4.49|2.99|4.47|2.97|0
1740453600000|2025-02-25 03:20:00|4.5|3|4.5|3|4.5|3|4.48|2.98|0
1740453900000|2025-02-25 03:25:00|4.49|2.99|4.5|3|4.5|3|4.48|2.98|0
1740454200000|2025-02-25 03:30:00|4.51|3.01|4.5|3|4.51|3.01|4.5|3|0
1740454500000|2025-02-25 03:35:00|4.51|3.01|4.52|3.02|4.53|3.03|4.51|3.01|0
1740454800000|2025-02-25 03:40:00|4.53|3.03|4.51|3.01|4.53|3.03|4.51|3.01|0
1740455100000|2025-02-25 03:45:00|4.5|3|4.49|2.99|4.51|3.01|4.48|2.98|0
1740455400000|2025-02-25 03:50:00|4.48|2.98|4.52|3.02|4.53|3.03|4.48|2.98|0
1740455700000|2025-02-25 03:55:00|4.51|3.01|4.52|3.02|4.53|3.03|4.51|3.01|0
1740456000000|2025-02-25 04:00:00|4.53|3.03|4.55|3.05|4.57|3.07|4.51|3.01|0
1740456300000|2025-02-25 04:05:00|4.54|3.04|4.53|3.03|4.55|3.05|4.52|3.02|0
1740456600000|2025-02-25 04:10:00|4.52|3.02|4.53|3.03|4.54|3.04|4.52|3.02|0
1740456900000|2025-02-25 04:15:00|4.52|3.02|4.49|2.99|4.52|3.02|4.49|2.99|0
1740457200000|2025-02-25 04:20:00|4.5|3|4.47|2.97|4.5|3|4.47|2.97|0
1740457500000|2025-02-25 04:25:00|4.48|2.98|4.47|2.97|4.48|2.98|4.47|2.97|0
1740457800000|2025-02-25 04:30:00|4.48|2.98|4.48|2.98|4.49|2.99|4.47|2.97|0
1740458100000|2025-02-25 04:35:00|4.49|2.99|4.5|3|4.5|3|4.47|2.97|0
1740458400000|2025-02-25 04:40:00|4.49|2.99|4.51|3.01|4.51|3.01|4.49|2.99|0
1740458700000|2025-02-25 04:45:00|4.52|3.02|4.53|3.03|4.53|3.03|4.51|3.01|0
1740459000000|2025-02-25 04:50:00|4.52|3.02|4.53|3.03|4.55|3.05|4.52|3.02|0
1740459300000|2025-02-25 04:55:00|4.54|3.04|4.54|3.04|4.55|3.05|4.53|3.03|0
1740459600000|2025-02-25 05:00:00|4.53|3.03|4.52|3.02|4.54|3.04|4.52|3.02|0
1740459900000|2025-02-25 05:05:00|4.51|3.01|4.52|3.02|4.53|3.03|4.51|3.01|0
1740460200000|2025-02-25 05:10:00|4.53|3.03|4.52|3.02|4.54|3.04|4.51|3.01|0
1740460500000|2025-02-25 05:15:00|4.51|3.01|4.51|3.01|4.52|3.02|4.5|3|0
1740460800000|2025-02-25 05:20:00|4.5|3|4.5|3|4.52|3.02|4.5|3|0
1740461100000|2025-02-25 05:25:00|4.51|3.01|4.51|3.01|4.51|3.01|4.49|2.99|0
1740461400000|2025-02-25 05:30:00|4.5|3|4.5|3|4.52|3.02|4.5|3|0
1740461700000|2025-02-25 05:35:00|4.51|3.01|4.5|3|4.51|3.01|4.5|3|0
1740462000000|2025-02-25 05:40:00|4.51|3.01|4.51|3.01|4.51|3.01|4.5|3|0
1740462300000|2025-02-25 05:45:00|4.5|3|4.48|2.98|4.51|3.01|4.48|2.98|0
1740462600000|2025-02-25 05:50:00|4.49|2.99|4.48|2.98|4.49|2.99|4.48|2.98|0
1740462900000|2025-02-25 05:55:00|4.49|2.99|4.49|2.99|4.5|3|4.48|2.98|0
1740463200000|2025-02-25 06:00:00|4.5|3|4.51|3.01|4.52|3.02|4.49|2.99|0
1740463500000|2025-02-25 06:05:00|4.5|3|4.47|2.97|4.5|3|4.47|2.97|0
1740463800000|2025-02-25 06:10:00|4.46|2.96|4.47|2.97|4.47|2.97|4.46|2.96|0
1740464100000|2025-02-25 06:15:00|4.46|2.96|4.47|2.97|4.47|2.97|4.46|2.96|0
1740464400000|2025-02-25 06:20:00|4.48|2.98|4.5|3|4.51|3.01|4.48|2.98|0
1740464700000|2025-02-25 06:25:00|4.51|3.01|4.52|3.02|4.54|3.04|4.5|3|0
1740465000000|2025-02-25 06:30:00|4.51|3.01|4.56|3.06|4.56|3.06|4.51|3.01|0
1740465300000|2025-02-25 06:35:00|4.57|3.07|4.56|3.06|4.58|3.08|4.56|3.06|0
1740465600000|2025-02-25 06:40:00|4.57|3.07|4.55|3.05|4.57|3.07|4.54|3.04|0
1740465900000|2025-02-25 06:45:00|4.54|3.04|4.56|3.06|4.56|3.06|4.53|3.03|0
1740466200000|2025-02-25 06:50:00|4.57|3.07|4.57|3.07|4.61|3.11|4.57|3.07|0
1740466500000|2025-02-25 06:55:00|4.58|3.08|4.56|3.06|4.59|3.09|4.54|3.04|0
1740466800000|2025-02-25 07:00:00|4.57|3.07|4.64|3.14|4.65|3.15|4.55|3.05|0
1740467100000|2025-02-25 07:05:00|4.65|3.15|4.65|3.15|4.7|3.2|4.63|3.13|0
1740467400000|2025-02-25 07:10:00|4.66|3.16|4.64|3.14|4.67|3.17|4.64|3.14|0
1740467700000|2025-02-25 07:15:00|4.63|3.13|4.63|3.13|4.63|3.13|4.58|3.08|0
1740468000000|2025-02-25 07:20:00|4.64|3.14|4.65|3.15|4.67|3.17|4.63|3.13|0
1740468300000|2025-02-25 07:25:00|4.64|3.14|4.87|3.37|4.87|3.37|4.63|3.13|0
1740468600000|2025-02-25 07:30:00|4.85|3.35|4.87|3.37|4.89|3.39|4.81|3.31|0
1740468900000|2025-02-25 07:35:00|4.88|3.38|4.85|3.35|4.89|3.39|4.83|3.33|0
1740469200000|2025-02-25 07:40:00|4.84|3.34|4.79|3.29|4.84|3.34|4.76|3.26|0
1740469500000|2025-02-25 07:45:00|4.8|3.3|4.95|3.45|4.95|3.45|4.79|3.29|0
1740469800000|2025-02-25 07:50:00|5|3.5|5.05|3.55|5.28|3.78|4.98|3.48|0
1740470100000|2025-02-25 07:55:00|5.15|3.65|5.2|3.7|5.2|3.7|5.15|3.65|0
1740470400000|2025-02-25 08:00:00|5.19|3.69|4.99|3.49|5.2|3.7|4.99|3.49|0
1740470700000|2025-02-25 08:05:00|4.98|3.48|4.86|3.36|4.99|3.49|4.85|3.35|0
1740471000000|2025-02-25 08:10:00|4.87|3.37|5.11|3.61|5.11|3.61|4.75|3.25|0
1740471300000|2025-02-25 08:15:00|5.14|3.64|4.75|3.25|5.14|3.64|4.72|3.22|0
1740471600000|2025-02-25 08:20:00|4.74|3.24|4.84|3.34|4.84|3.34|4.73|3.23|0
1740471900000|2025-02-25 08:25:00|4.83|3.33|4.82|3.32|4.86|3.36|4.8|3.3|0
1740472200000|2025-02-25 08:30:00|4.83|3.33|4.86|3.36|4.86|3.36|4.79|3.29|0
1740472500000|2025-02-25 08:35:00|4.87|3.37|4.84|3.34|4.92|3.42|4.8|3.3|0
1740472800000|2025-02-25 08:40:00|4.85|3.35|4.9|3.4|4.92|3.42|4.85|3.35|0
1740473100000|2025-02-25 08:45:00|4.89|3.39|4.9|3.4|4.91|3.41|4.83|3.33|0
1740473400000|2025-02-25 08:50:00|4.91|3.41|4.97|3.47|4.99|3.49|4.89|3.39|0
1740473700000|2025-02-25 08:55:00|4.99|3.49|5.1|3.6|5.1|3.6|4.97|3.47|0
1740474000000|2025-02-25 09:00:00|5.09|3.59|4.98|3.48|5.16|3.66|4.97|3.47|0
1740474300000|2025-02-25 09:05:00|4.99|3.49|4.9|3.4|5|3.5|4.9|3.4|0
1740474600000|2025-02-25 09:10:00|4.91|3.41|4.87|3.37|4.93|3.43|4.86|3.36|0
1740474900000|2025-02-25 09:15:00|4.89|3.39|4.86|3.36|4.9|3.4|4.86|3.36|0
1740475200000|2025-02-25 09:20:00|4.88|3.38|4.91|3.41|4.93|3.43|4.86|3.36|0
1740475500000|2025-02-25 09:25:00|4.93|3.43|4.94|3.44|4.95|3.45|4.91|3.41|0
1740475800000|2025-02-25 09:30:00|4.93|3.43|4.91|3.41|4.99|3.49|4.91|3.41|0
1740476100000|2025-02-25 09:35:00|4.93|3.43|4.96|3.46|4.97|3.47|4.91|3.41|0
1740476400000|2025-02-25 09:40:00|4.98|3.48|5.06|3.56|5.06|3.56|4.96|3.46|0
1740476700000|2025-02-25 09:45:00|5.08|3.58|5.12|3.62|5.13|3.63|5.06|3.56|0
1740477000000|2025-02-25 09:50:00|5.13|3.63|5.16|3.66|5.16|3.66|5.12|3.62|0
1740477300000|2025-02-25 09:55:00|5.17|3.67|5.23|3.73|5.23|3.73|5.17|3.67|0
1740477600000|2025-02-25 10:00:00|5.22|3.72|5.1|3.6|5.23|3.73|5.1|3.6|0
1740477900000|2025-02-25 10:05:00|5.11|3.61|5.1|3.6|5.12|3.62|5.09|3.59|0
1740478200000|2025-02-25 10:10:00|5.09|3.59|5.1|3.6|5.12|3.62|5.06|3.56|0
1740478500000|2025-02-25 10:15:00|5.09|3.59|5.03|3.53|5.09|3.59|5.03|3.53|0
1740478800000|2025-02-25 10:20:00|5.04|3.54|5.05|3.55|5.06|3.56|5.03|3.53|0
1740479100000|2025-02-25 10:25:00|5.06|3.56|5.05|3.55|5.07|3.57|5.04|3.54|0
1740479400000|2025-02-25 10:30:00|5.06|3.56|5.07|3.57|5.08|3.58|5.04|3.54|0
1740479700000|2025-02-25 10:35:00|5.06|3.56|5.07|3.57|5.08|3.58|5.04|3.54|0
1740480000000|2025-02-25 10:40:00|5.06|3.56|5.07|3.57|5.09|3.59|5.05|3.55|0
1740480300000|2025-02-25 10:45:00|5.06|3.56|5.1|3.6|5.1|3.6|5.05|3.55|0
1740480600000|2025-02-25 10:50:00|5.11|3.61|5.17|3.67|5.19|3.69|5.11|3.61|0
1740480900000|2025-02-25 10:55:00|5.16|3.66|5.22|3.72|5.23|3.73|5.15|3.65|0
1740481200000|2025-02-25 11:00:00|5.21|3.71|5.23|4.63|5.75|4.64|5.15|3.65|0
1740481500000|2025-02-25 11:05:00|5.2|4.6|5.21|4.61|5.28|4.68|5.2|4.6|0
1740481800000|2025-02-25 11:10:00|5.22|4.62|5.22|4.62|5.27|4.67|5.19|4.59|0
1740482100000|2025-02-25 11:15:00|5.21|4.61|5.17|4.57|5.22|4.62|5.12|4.52|0
1740482400000|2025-02-25 11:20:00|5.21|4.61|5.22|4.62|5.24|4.64|5.18|4.58|0
1740482700000|2025-02-25 11:25:00|5.23|4.63|5.17|4.57|5.25|4.65|5.16|4.56|0
1740483000000|2025-02-25 11:30:00|5.21|4.61|5.13|4.53|5.21|4.61|5.1|4.5|0
1740483300000|2025-02-25 11:35:00|5.12|4.52|5.07|4.47|5.15|4.55|5.06|4.46|0
1740483600000|2025-02-25 11:40:00|5.08|4.48|4.85|4.25|5.08|4.48|4.85|4.25|0
1740483900000|2025-02-25 11:45:00|4.83|4.23|4.98|4.38|5|4.4|4.83|4.23|0
1740484200000|2025-02-25 11:50:00|4.99|4.39|4.97|4.37|4.99|4.39|4.96|4.36|0
1740484500000|2025-02-25 11:55:00|4.94|4.34|4.93|4.33|4.96|4.36|4.91|4.31|0
1740484800000|2025-02-25 12:00:00|4.92|4.32|4.92|4.32|4.95|4.35|4.91|4.31|0
1740485100000|2025-02-25 12:05:00|4.94|4.34|4.83|4.23|4.94|4.34|4.8|4.2|0
1740485400000|2025-02-25 12:10:00|4.88|4.28|4.89|4.29|4.91|4.31|4.84|4.24|0
1740485700000|2025-02-25 12:15:00|4.9|4.3|4.82|4.22|4.91|4.31|4.82|4.22|0
1740486000000|2025-02-25 12:20:00|4.85|4.25|4.83|4.23|4.85|4.25|4.81|4.21|0
1740486300000|2025-02-25 12:25:00|4.82|4.22|4.72|4.12|4.84|4.24|4.71|4.11|0
1740486600000|2025-02-25 12:30:00|4.73|4.13|4.83|4.23|4.85|4.25|4.73|4.13|0
1740486900000|2025-02-25 12:35:00|4.84|4.24|4.8|4.2|4.88|4.28|4.79|4.19|0
1740487200000|2025-02-25 12:40:00|4.88|4.28|4.89|4.29|4.9|4.3|4.86|4.26|0
1740487500000|2025-02-25 12:45:00|4.91|4.31|4.89|4.29|4.95|4.35|4.87|4.27|0
1740487800000|2025-02-25 12:50:00|4.9|4.3|4.82|4.22|4.9|4.3|4.82|4.22|0
1740488100000|2025-02-25 12:55:00|4.83|4.23|4.67|4.07|4.84|4.24|4.67|4.07|0
1740488400000|2025-02-25 13:00:00|4.66|4.06|4.69|4.09|4.74|4.14|4.65|4.05|0
1740488700000|2025-02-25 13:05:00|4.7|4.1|4.68|4.08|4.73|4.13|4.67|4.07|0
1740489000000|2025-02-25 13:10:00|4.69|4.09|4.69|4.09|4.76|4.16|4.68|4.08|0
1740489300000|2025-02-25 13:15:00|4.71|4.11|4.77|4.17|4.8|4.2|4.71|4.11|0
1740489600000|2025-02-25 13:20:00|4.78|4.18|4.74|4.14|4.8|4.2|4.66|4.06|0
1740489900000|2025-02-25 13:25:00|4.71|4.11|4.69|4.09|4.8|4.2|4.66|4.06|0
1740490200000|2025-02-25 13:30:00|4.68|4.08|4.63|4.03|4.69|4.09|4.61|4.01|0
1740490500000|2025-02-25 13:35:00|4.64|4.04|4.7|4.1|4.75|4.15|4.64|4.04|0
1740490800000|2025-02-25 13:40:00|4.69|4.09|4.74|4.14|4.77|4.17|4.67|4.07|0
1740491100000|2025-02-25 13:45:00|4.75|4.15|4.78|4.18|4.78|4.18|4.71|4.11|0
1740491400000|2025-02-25 13:50:00|4.77|4.17|4.72|4.12|4.8|4.2|4.72|4.12|0
1740491700000|2025-02-25 13:55:00|4.71|4.11|4.74|4.14|4.8|4.2|4.69|4.09|0
1740492000000|2025-02-25 14:00:00|4.73|4.13|4.82|4.22|4.83|4.23|4.71|4.11|0
1740492300000|2025-02-25 14:05:00|4.78|4.18|4.79|4.19|4.84|4.24|4.76|4.16|0
1740492600000|2025-02-25 14:10:00|4.83|4.23|4.76|4.16|4.84|4.24|4.73|4.13|0
1740492900000|2025-02-25 14:15:00|4.74|4.14|4.88|4.28|4.9|4.3|4.73|4.13|0
1740493200000|2025-02-25 14:20:00|4.89|4.29|4.94|4.34|4.94|4.34|4.86|4.26|0
1740493500000|2025-02-25 14:25:00|4.93|4.33|5.18|3.98|5.58|4.4|4.93|3.94|0
1740493800000|2025-02-25 14:30:00|4.87|4.27|4.86|4.26|5.06|4.46|4.78|4.18|0
1740494100000|2025-02-25 14:35:00|4.89|4.29|4.7|4.1|4.93|4.33|4.7|4.1|0
1740494400000|2025-02-25 14:40:00|4.72|4.12|5.06|4.46|5.07|4.47|4.72|4.12|0
1740494700000|2025-02-25 14:45:00|5.02|4.42|5.09|4.49|5.18|4.58|4.93|4.33|0
1740495000000|2025-02-25 14:50:00|5.11|4.51|5.46|4.86|5.54|4.94|5.11|4.51|0
1740495300000|2025-02-25 14:55:00|5.47|4.87|5.17|4.57|5.47|4.87|5.06|4.46|0
1740495600000|2025-02-25 15:00:00|5.16|4.56|6.04|4.48|6.22|5.05|3.29|2.69|0
1740495900000|2025-02-25 15:05:00|5.95|4.39|5.94|4.38|6.12|4.56|5.91|4.35|0
1740496200000|2025-02-25 15:10:00|5.89|4.33|6.23|4.67|6.23|4.67|5.86|4.3|0
1740496500000|2025-02-25 15:15:00|6.17|4.61|6.47|4.91|6.47|4.91|6.06|4.5|0
1740496800000|2025-02-25 15:20:00|6.41|4.85|6.66|5.1|6.82|5.26|6.41|4.85|0
1740497100000|2025-02-25 15:25:00|6.74|5.18|6.88|5.2|6.96|5.34|6.57|5.01|0
1740497400000|2025-02-25 15:30:00|6.78|5.1|6.94|5.26|7.07|5.39|6.77|5.09|0
1740497700000|2025-02-25 15:35:00|6.93|5.25|6.53|4.85|6.94|5.26|6.47|4.79|0
1740498000000|2025-02-25 15:40:00|6.51|4.83|6.43|4.75|6.65|4.97|6.27|4.59|0
1740498300000|2025-02-25 15:45:00|6.4|4.72|6.26|4.58|6.45|4.77|6.25|4.57|0
1740498600000|2025-02-25 15:50:00|6.29|4.61|5.97|4.29|6.29|4.61|5.91|4.23|0
1740498900000|2025-02-25 15:55:00|5.95|4.27|6.21|4.53|6.21|4.53|5.86|4.18|0
1740499200000|2025-02-25 16:00:00|6.24|4.56|6.57|4.89|6.69|5.01|6.23|4.55|0
1740499500000|2025-02-25 16:05:00|6.64|4.96|6.39|4.71|6.73|5.05|6.37|4.69|0
1740499800000|2025-02-25 16:10:00|6.46|4.78|5.81|5.21|6.51|5.29|5.78|4.62|0
1740500100000|2025-02-25 16:15:00|5.8|5.2|5.9|5.3|6.02|5.42|5.8|5.2|0
1740500400000|2025-02-25 16:20:00|5.94|5.34|6.02|5.42|6.13|5.53|5.9|5.3|0
1740500700000|2025-02-25 16:25:00|6.03|5.43|6.24|5.64|6.31|5.71|5.96|5.36|0
1740501000000|2025-02-25 16:30:00|6.22|5.62|6.54|5.94|6.85|6.25|6.22|5.62|0
1740501300000|2025-02-25 16:35:00|6.51|5.91|6.25|5.65|6.61|6.01|6.22|5.62|0
1740501600000|2025-02-25 16:40:00|6.28|5.68|6.31|5.71|6.43|5.83|6.25|5.65|0
1740501900000|2025-02-25 16:45:00|6.3|5.7|6.02|5.42|6.38|5.78|6.01|5.41|0
1740502200000|2025-02-25 16:50:00|6.01|5.41|5.92|5.32|6.01|5.41|5.89|5.29|0
1740502500000|2025-02-25 16:55:00|5.93|5.33|5.65|5.05|5.98|5.38|5.55|4.95|0
1740502800000|2025-02-25 17:00:00|5.67|5.07|5.71|5.11|5.72|5.12|5.61|5.01|0
1740503100000|2025-02-25 17:05:00|5.69|5.09|5.69|5.09|5.77|5.17|5.65|5.05|0
1740503400000|2025-02-25 17:10:00|5.67|5.07|5.67|5.07|5.67|5.07|5.57|4.97|0
1740503700000|2025-02-25 17:15:00|5.66|5.06|5.66|5.06|5.68|5.08|5.52|4.92|0
1740504000000|2025-02-25 17:20:00|5.65|5.05|5.73|5.13|5.91|5.31|5.61|5.01|0
1740504300000|2025-02-25 17:25:00|5.75|5.15|5.5|4.9|5.75|5.15|5.49|4.89|0
1740504600000|2025-02-25 17:30:00|5.49|4.89|5.43|4.83|5.54|4.94|5.39|4.79|0
1740504900000|2025-02-25 17:35:00|5.44|4.84|5.43|4.83|5.5|4.9|5.32|4.72|0
1740505200000|2025-02-25 17:40:00|5.42|4.82|5.34|4.74|5.42|4.82|5.25|4.65|0
1740505500000|2025-02-25 17:45:00|5.32|4.72|5.41|4.81|5.47|4.87|5.32|4.72|0
1740505800000|2025-02-25 17:50:00|5.4|4.8|5.32|4.72|5.41|4.81|5.27|4.67|0
1740506100000|2025-02-25 17:55:00|5.33|4.73|5.2|4.6|5.35|4.75|5.2|4.6|0
1740506400000|2025-02-25 18:00:00|5.19|4.59|4.91|4.31|5.19|4.59|4.91|4.31|0
1740506700000|2025-02-25 18:05:00|4.93|4.33|4.84|4.24|4.94|4.34|4.73|4.13|0
1740507000000|2025-02-25 18:10:00|4.79|4.19|5.02|4.42|5.02|4.42|4.73|4.13|0
1740507300000|2025-02-25 18:15:00|5.04|4.44|5.14|4.54|5.14|4.54|4.99|4.39|0
1740507600000|2025-02-25 18:20:00|5.13|4.53|5.03|4.43|5.14|4.54|4.99|4.39|0
1740507900000|2025-02-25 18:25:00|5.04|4.44|5.32|4.72|5.35|4.75|5.03|4.43|0
1740508200000|2025-02-25 18:30:00|5.33|4.73|5.19|4.59|5.34|4.74|5.16|4.56|0
1740508500000|2025-02-25 18:35:00|5.18|4.58|4.84|4.24|5.23|4.63|4.84|4.24|0
1740508800000|2025-02-25 18:40:00|4.86|4.26|4.82|4.22|4.88|4.28|4.76|4.16|0
1740509100000|2025-02-25 18:45:00|4.83|4.23|4.84|4.24|4.86|4.26|4.77|4.17|0
1740509400000|2025-02-25 18:50:00|4.82|4.22|4.93|4.33|5.01|4.41|4.82|4.22|0
1740509700000|2025-02-25 18:55:00|4.96|4.36|5.03|4.43|5.03|4.43|4.91|4.31|0
1740510000000|2025-02-25 19:00:00|5.04|4.44|5.04|4.44|5.07|4.47|5|4.4|0
1740510300000|2025-02-25 19:05:00|5.06|4.46|5.02|4.42|5.12|4.52|5.01|4.41|0
1740510600000|2025-02-25 19:10:00|5.03|4.43|5.33|4.73|5.36|4.76|5.03|4.43|0
1740510900000|2025-02-25 19:15:00|5.38|4.78|5.32|4.72|5.55|4.95|5.29|4.69|0
1740511200000|2025-02-25 19:20:00|5.37|4.77|5.43|4.83|5.47|4.87|5.36|4.76|0
1740511500000|2025-02-25 19:25:00|5.41|4.81|5.45|4.85|5.5|4.9|5.39|4.79|0
1740511800000|2025-02-25 19:30:00|5.46|4.86|5.21|4.61|5.46|4.86|5.19|4.59|0
1740512100000|2025-02-25 19:35:00|5.26|4.66|4.94|4.34|5.33|4.73|4.9|4.3|0
1740512400000|2025-02-25 19:40:00|4.9|4.3|4.92|4.32|4.92|4.32|4.88|4.28|0
1740512700000|2025-02-25 19:45:00|4.83|4.23|4.9|4.3|5.09|4.49|4.83|4.23|0
1740513000000|2025-02-25 19:50:00|4.91|4.31|4.86|4.26|4.95|4.35|4.83|4.23|0
1740513300000|2025-02-25 19:55:00|4.92|4.32|4.78|4.18|4.92|4.32|4.78|4.18|0
1740513600000|2025-02-25 20:00:00|4.76|4.16|4.72|4.12|4.84|4.24|4.67|4.07|0
1740513900000|2025-02-25 20:05:00|4.74|4.14|4.75|4.15|4.77|4.17|4.62|4.02|0
1740514200000|2025-02-25 20:10:00|4.76|4.16|4.92|4.32|4.92|4.32|4.74|4.14|0
1740514500000|2025-02-25 20:15:00|4.91|4.31|4.74|4.14|4.91|4.31|4.74|4.14|0
1740514800000|2025-02-25 20:20:00|4.73|4.13|4.63|4.03|4.8|4.2|4.6|4|0
1740515100000|2025-02-25 20:25:00|4.65|4.05|4.73|4.13|4.74|4.14|4.6|4|0
1740515400000|2025-02-25 20:30:00|4.77|4.17|4.83|4.23|4.85|4.25|4.76|4.16|0
1740515700000|2025-02-25 20:35:00|4.81|4.21|5.04|4.44|5.11|4.51|4.8|4.2|0
1740516000000|2025-02-25 20:40:00|5.06|4.46|5.12|4.52|5.2|4.6|5.06|4.46|0
1740516300000|2025-02-25 20:45:00|5.14|4.54|5.06|4.46|5.22|4.62|5.06|4.46|0
1740516600000|2025-02-25 20:50:00|5.07|4.47|5.19|4.59|5.21|4.61|5.02|4.42|0
1740516900000|2025-02-25 20:55:00|5.18|4.58|5.02|4.42|5.19|4.59|4.88|4.28|0
1740517200000|2025-02-25 21:00:00|4.96|4.36|4.88|4.28|5|4.4|4.86|4.26|0
1740517500000|2025-02-25 21:05:00|4.93|4.33|4.74|4.14|4.93|4.33|4.72|4.12|0
1740517800000|2025-02-25 21:10:00|4.72|4.12|4.79|4.19|4.82|4.22|4.72|4.12|0
1740518100000|2025-02-25 21:15:00|4.8|4.2|4.78|4.18|4.8|4.2|4.77|4.17|0
1740518400000|2025-02-25 21:20:00|4.79|4.19|4.72|4.12|4.8|4.2|4.72|4.12|0
1740518700000|2025-02-25 21:25:00|4.78|4.18|4.74|4.14|4.78|4.18|4.7|4.1|0
1740519000000|2025-02-25 21:30:00|4.69|4.09|4.74|4.14|4.74|4.14|4.68|4.08|0
1740519300000|2025-02-25 21:35:00|4.75|4.15|4.75|4.15|4.76|4.16|4.71|4.11|0
1740519600000|2025-02-25 21:40:00|4.74|4.14|4.7|4.1|4.75|4.15|4.7|4.1|0
1740519900000|2025-02-25 21:45:00|4.72|4.12|4.73|4.13|4.76|4.16|4.71|4.11|0
1740520200000|2025-02-25 21:50:00|4.74|4.14|4.74|4.14|4.75|4.15|4.72|4.12|0
1740520500000|2025-02-25 21:55:00|4.75|4.15|5.03|3.83|5.1|4.15|4.74|3.83|0
1740520800000|2025-02-25 22:00:00|5.02|3.82|5.04|3.84|5.04|3.84|5.02|3.82|0
1740521100000|2025-02-25 22:05:00|5.05|3.85|5.03|3.83|5.05|3.85|5.03|3.83|0
1740521400000|2025-02-25 22:10:00|5.02|3.82|5.04|3.84|5.04|3.84|5.02|3.82|0
1740521700000|2025-02-25 22:15:00|5.03|3.83|5.03|3.83|5.04|3.84|5.02|3.82|0
1740522000000|2025-02-25 22:20:00|5.02|3.82|5.01|3.81|5.03|3.83|5.01|3.81|0
1740522300000|2025-02-25 22:25:00|5.02|3.82|5.01|3.81|5.02|3.82|5.01|3.81|0
1740522900000|2025-02-25 22:35:00|5.02|3.82|5.02|3.82|5.02|3.82|5.02|3.82|0
1740523200000|2025-02-25 22:40:00|5.01|3.81|5.01|3.81|5.01|3.81|5.01|3.81|0
1740523800000|2025-02-25 22:50:00|5|3.8|4.99|3.79|5.01|3.81|4.98|3.78|0
1740524100000|2025-02-25 22:55:00|4.98|3.78|4.95|3.75|4.99|3.79|4.95|3.75|0
1740524400000|2025-02-25 23:00:00|4.91|3.71|4.85|3.65|4.91|3.71|4.82|3.62|0
1740524700000|2025-02-25 23:05:00|4.86|3.66|4.88|3.68|4.9|3.7|4.85|3.65|0
1740525000000|2025-02-25 23:10:00|4.87|3.67|4.89|3.69|4.91|3.71|4.87|3.67|0
1740525300000|2025-02-25 23:15:00|4.88|3.68|4.87|3.67|4.89|3.69|4.87|3.67|0
1740525600000|2025-02-25 23:20:00|4.88|3.68|4.88|3.68|4.91|3.71|4.86|3.66|0
1740525900000|2025-02-25 23:25:00|4.89|3.69|4.9|3.7|4.9|3.7|4.88|3.68|0
1740526200000|2025-02-25 23:30:00|4.91|3.71|4.86|3.66|4.91|3.71|4.85|3.65|0
1740526500000|2025-02-25 23:35:00|4.85|3.65|4.89|3.69|4.9|3.7|4.85|3.65|0
1740526800000|2025-02-25 23:40:00|4.88|3.68|4.88|3.68|4.89|3.69|4.86|3.66|0
1740527100000|2025-02-25 23:45:00|4.89|3.69|4.9|3.7|4.92|3.72|4.89|3.69|0
1740527400000|2025-02-25 23:50:00|4.89|3.69|4.88|3.68|4.89|3.69|4.87|3.67|0
1740527700000|2025-02-25 23:55:00|4.89|3.69|4.85|3.65|4.89|3.69|4.84|3.64|0
1740528000000|2025-02-26 00:00:00|4.86|3.66|4.81|3.61|4.86|3.66|4.8|3.6|0
1740528300000|2025-02-26 00:05:00|4.82|3.62|4.88|3.68|4.88|3.68|4.81|3.61|0
1740528600000|2025-02-26 00:10:00|4.87|3.67|4.89|3.69|4.9|3.7|4.87|3.67|0
1740528900000|2025-02-26 00:15:00|4.88|3.68|4.86|3.66|4.9|3.7|4.84|3.64|0
1740529200000|2025-02-26 00:20:00|4.85|3.65|4.82|3.62|4.86|3.66|4.8|3.6|0
1740529500000|2025-02-26 00:25:00|4.83|3.63|4.81|3.61|4.85|3.65|4.81|3.61|0
1740529800000|2025-02-26 00:30:00|4.82|3.62|4.82|3.62|4.82|3.62|4.78|3.58|0
1740530100000|2025-02-26 00:35:00|4.81|3.61|4.85|3.65|4.85|3.65|4.8|3.6|0
1740530400000|2025-02-26 00:40:00|4.84|3.64|4.84|3.64|4.84|3.64|4.82|3.62|0
1740530700000|2025-02-26 00:45:00|4.85|3.65|4.79|3.59|4.85|3.65|4.79|3.59|0
1740531000000|2025-02-26 00:50:00|4.78|3.58|4.79|3.59|4.8|3.6|4.78|3.58|0
1740531300000|2025-02-26 00:55:00|4.78|3.58|4.76|3.56|4.81|3.61|4.76|3.56|0
1740531600000|2025-02-26 01:00:00|4.77|3.57|4.78|3.58|4.8|3.6|4.76|3.56|0
1740531900000|2025-02-26 01:05:00|4.79|3.59|4.8|3.6|4.82|3.62|4.79|3.59|0
1740532200000|2025-02-26 01:10:00|4.79|3.59|4.82|3.62|4.82|3.62|4.79|3.59|0
1740532500000|2025-02-26 01:15:00|4.52|3.92|4.49|3.89|4.73|4.13|4.48|3.88|0
1740532800000|2025-02-26 01:20:00|4.5|3.9|4.48|3.88|4.51|3.91|4.48|3.88|0
1740533100000|2025-02-26 01:25:00|4.47|3.87|4.5|3.9|4.5|3.9|4.47|3.87|0
1740533400000|2025-02-26 01:30:00|4.49|3.89|4.58|3.98|4.6|4|4.49|3.89|0
1740533700000|2025-02-26 01:35:00|4.59|3.99|4.59|3.99|4.61|4.01|4.58|3.98|0
1740534000000|2025-02-26 01:40:00|4.58|3.98|4.58|3.98|4.6|4|4.58|3.98|0
1740534300000|2025-02-26 01:45:00|4.59|3.99|4.59|3.99|4.62|4.02|4.57|3.97|0
1740534600000|2025-02-26 01:50:00|4.6|4|4.59|3.99|4.61|4.01|4.57|3.97|0
1740534900000|2025-02-26 01:55:00|4.6|4|4.59|3.99|4.61|4.01|4.58|3.98|0
1740535200000|2025-02-26 02:00:00|4.58|3.98|4.59|3.99|4.61|4.01|4.57|3.97|0
1740535500000|2025-02-26 02:05:00|4.6|4|4.6|4|4.63|4.03|4.58|3.98|0
1740535800000|2025-02-26 02:10:00|4.58|3.98|4.59|3.99|4.61|4.01|4.57|3.97|0
1740536100000|2025-02-26 02:15:00|4.6|4|4.54|3.94|4.6|4|4.54|3.94|0
1740536400000|2025-02-26 02:20:00|4.58|3.98|4.55|3.95|4.58|3.98|4.53|3.93|0
1740536700000|2025-02-26 02:25:00|4.54|3.94|4.55|3.95|4.56|3.96|4.53|3.93|0
1740537000000|2025-02-26 02:30:00|4.54|3.94|4.54|3.94|4.55|3.95|4.53|3.93|0
1740537300000|2025-02-26 02:35:00|4.55|3.95|4.51|3.91|4.55|3.95|4.51|3.91|0
1740537600000|2025-02-26 02:40:00|4.53|3.93|4.53|3.93|4.56|3.96|4.52|3.92|0
1740537900000|2025-02-26 02:45:00|4.54|3.94|4.54|3.94|4.56|3.96|4.52|3.92|0
1740538200000|2025-02-26 02:50:00|4.49|3.89|4.49|3.89|4.51|3.91|4.48|3.88|0
1740538500000|2025-02-26 02:55:00|4.48|3.88|4.49|3.89|4.51|3.91|4.48|3.88|0
1740538800000|2025-02-26 03:00:00|4.5|3.9|4.5|3.9|4.52|3.92|4.48|3.88|0
1740539100000|2025-02-26 03:05:00|4.49|3.89|4.49|3.89|4.51|3.91|4.48|3.88|0
1740539400000|2025-02-26 03:10:00|4.5|3.9|4.4|3.8|4.5|3.9|4.38|3.78|0
1740539700000|2025-02-26 03:15:00|4.41|3.81|4.4|3.8|4.41|3.81|4.39|3.79|0
1740540000000|2025-02-26 03:20:00|4.39|3.79|4.4|3.8|4.41|3.81|4.39|3.79|0
1740540300000|2025-02-26 03:25:00|4.41|3.81|4.4|3.8|4.42|3.82|4.39|3.79|0
1740540600000|2025-02-26 03:30:00|4.39|3.79|4.4|3.8|4.41|3.81|4.39|3.79|0
1740540900000|2025-02-26 03:35:00|4.41|3.81|4.4|3.8|4.41|3.81|4.39|3.79|0
1740541200000|2025-02-26 03:40:00|4.39|3.79|4.39|3.79|4.41|3.81|4.38|3.78|0
1740541500000|2025-02-26 03:45:00|4.4|3.8|4.4|3.8|4.44|3.84|4.39|3.79|0
1740541800000|2025-02-26 03:50:00|4.42|3.82|4.4|3.8|4.42|3.82|4.39|3.79|0
1740542100000|2025-02-26 03:55:00|4.41|3.81|4.4|3.8|4.41|3.81|4.39|3.79|0
1740542400000|2025-02-26 04:00:00|4.39|3.79|4.39|3.79|4.41|3.81|4.39|3.79|0
1740542700000|2025-02-26 04:05:00|4.4|3.8|4.4|3.8|4.41|3.81|4.39|3.79|0
1740543000000|2025-02-26 04:10:00|4.39|3.79|4.4|3.8|4.4|3.8|4.39|3.79|0
1740543300000|2025-02-26 04:15:00|4.39|3.79|4.4|3.8|4.41|3.81|4.39|3.79|0
1740543600000|2025-02-26 04:20:00|4.39|3.79|4.35|3.75|4.4|3.8|4.34|3.74|0
1740543900000|2025-02-26 04:25:00|4.34|3.74|4.35|3.75|4.36|3.76|4.34|3.74|0
1740544200000|2025-02-26 04:30:00|4.34|3.74|4.36|3.76|4.36|3.76|4.33|3.73|0
1740544500000|2025-02-26 04:35:00|4.35|3.75|4.39|3.79|4.4|3.8|4.35|3.75|0
1740544800000|2025-02-26 04:40:00|4.4|3.8|4.4|3.8|4.41|3.81|4.39|3.79|0
1740545100000|2025-02-26 04:45:00|4.39|3.79|4.35|3.75|4.4|3.8|4.34|3.74|0
1740545400000|2025-02-26 04:50:00|4.34|3.74|4.35|3.75|4.35|3.75|4.34|3.74|0
1740545700000|2025-02-26 04:55:00|4.34|3.74|4.35|3.75|4.36|3.76|4.34|3.74|0
1740546000000|2025-02-26 05:00:00|4.34|3.74|4.35|3.75|4.36|3.76|4.34|3.74|0
1740546300000|2025-02-26 05:05:00|4.34|3.74|4.3|3.7|4.35|3.75|4.29|3.69|0
1740546600000|2025-02-26 05:10:00|4.29|3.69|4.3|3.7|4.3|3.7|4.29|3.69|0
1740546900000|2025-02-26 05:15:00|4.31|3.71|4.3|3.7|4.31|3.71|4.29|3.69|0
1740547200000|2025-02-26 05:20:00|4.29|3.69|4.29|3.69|4.3|3.7|4.28|3.68|0
1740547500000|2025-02-26 05:25:00|4.28|3.68|4.3|3.7|4.31|3.71|4.28|3.68|0
1740547800000|2025-02-26 05:30:00|4.29|3.69|4.3|3.7|4.31|3.71|4.29|3.69|0
1740548100000|2025-02-26 05:35:00|4.29|3.69|4.29|3.69|4.31|3.71|4.28|3.68|0
1740548400000|2025-02-26 05:40:00|4.3|3.7|4.25|3.65|4.3|3.7|4.25|3.65|0
1740548700000|2025-02-26 05:45:00|4.26|3.66|4.25|3.65|4.26|3.66|4.25|3.65|0
1740549000000|2025-02-26 05:50:00|4.24|3.64|4.25|3.65|4.25|3.65|4.24|3.64|0
1740549600000|2025-02-26 06:00:00|4.26|3.66|4.25|3.65|4.26|3.66|4.24|3.64|0
1740549900000|2025-02-26 06:05:00|4.26|3.66|4.26|3.66|4.26|3.66|4.25|3.65|0
1740550200000|2025-02-26 06:10:00|4.25|3.65|4.26|3.66|4.27|3.67|4.25|3.65|0
1740550500000|2025-02-26 06:15:00|4.25|3.65|4.25|3.65|4.27|3.67|4.25|3.65|0
1740550800000|2025-02-26 06:20:00|4.26|3.66|4.3|3.7|4.31|3.71|4.26|3.66|0
1740551100000|2025-02-26 06:25:00|4.31|3.71|4.29|3.69|4.31|3.71|4.29|3.69|0
1740551400000|2025-02-26 06:30:00|4.3|3.7|4.3|3.7|4.31|3.71|4.29|3.69|0
1740551700000|2025-02-26 06:35:00|4.29|3.69|4.3|3.7|4.31|3.71|4.29|3.69|0
1740552000000|2025-02-26 06:40:00|4.31|3.71|4.29|3.69|4.35|3.75|4.29|3.69|0
1740552300000|2025-02-26 06:45:00|4.3|3.7|4.3|3.7|4.31|3.71|4.24|3.64|0
1740552600000|2025-02-26 06:50:00|4.25|3.65|4.25|3.65|4.32|3.72|4.25|3.65|0
1740552900000|2025-02-26 06:55:00|4.26|3.66|4.25|3.65|4.3|3.7|4.24|3.64|0
1740553200000|2025-02-26 07:00:00|4.3|3.7|4.3|3.7|4.35|3.75|4.25|3.65|0
1740553500000|2025-02-26 07:05:00|4.34|3.74|4.29|3.69|4.34|3.74|4.25|3.65|0
1740553800000|2025-02-26 07:10:00|4.3|3.7|4.3|3.7|4.31|3.71|4.25|3.65|0
1740554100000|2025-02-26 07:15:00|4.31|3.71|4.31|3.71|4.36|3.76|4.25|3.65|0
1740554400000|2025-02-26 07:20:00|4.26|3.66|4.31|3.71|4.31|3.71|4.25|3.65|0
1740554700000|2025-02-26 07:25:00|4.32|3.72|4.25|3.65|4.32|3.72|4.24|3.64|0
1740555000000|2025-02-26 07:30:00|4.31|3.71|4.26|3.66|4.31|3.71|4.25|3.65|0
1740555300000|2025-02-26 07:35:00|4.28|3.68|4.35|3.75|4.36|3.76|4.26|3.66|0
1740555600000|2025-02-26 07:40:00|4.36|3.76|4.31|3.71|4.36|3.76|4.28|3.68|0
1740555900000|2025-02-26 07:45:00|4.3|3.7|4.26|3.66|4.36|3.76|4.25|3.65|0
1740556200000|2025-02-26 07:50:00|4.3|3.7|4.35|3.75|4.37|3.77|4.26|3.66|0
1740556500000|2025-02-26 07:55:00|4.36|3.76|4.3|3.7|4.36|3.76|4.3|3.7|0
1740556800000|2025-02-26 08:00:00|4.29|3.69|4.31|3.71|4.35|3.75|4.25|3.65|0
1740557100000|2025-02-26 08:05:00|4.3|3.7|4.34|3.74|4.37|3.77|4.3|3.7|0
1740557400000|2025-02-26 08:10:00|4.35|3.75|4.37|3.77|4.37|3.77|4.34|3.74|0
1740557700000|2025-02-26 08:15:00|4.36|3.76|4.36|3.76|4.37|3.77|4.33|3.73|0
1740558000000|2025-02-26 08:20:00|4.35|3.75|4.34|3.74|4.37|3.77|4.32|3.72|0
1740558300000|2025-02-26 08:25:00|4.36|3.76|4.35|3.75|4.37|3.77|4.33|3.73|0
1740558600000|2025-02-26 08:30:00|4.33|3.73|4.35|3.75|4.37|3.77|4.31|3.71|0
1740558900000|2025-02-26 08:35:00|4.36|3.76|4.36|3.76|4.36|3.76|4.31|3.71|0
1740559200000|2025-02-26 08:40:00|4.38|3.78|4.36|3.76|4.38|3.78|4.34|3.74|0
1740559500000|2025-02-26 08:45:00|4.38|3.78|4.35|3.75|4.38|3.78|4.33|3.73|0
1740559800000|2025-02-26 08:50:00|4.34|3.74|4.34|3.74|4.35|3.75|4.33|3.73|0
1740560100000|2025-02-26 08:55:00|4.3|3.7|4.29|3.69|4.35|3.75|4.29|3.69|0
1740560400000|2025-02-26 09:00:00|4.3|3.7|4.31|3.71|4.33|3.73|4.28|3.68|0
1740560700000|2025-02-26 09:05:00|4.3|3.7|4.31|3.71|4.32|3.72|4.29|3.69|0
1740561000000|2025-02-26 09:10:00|4.3|3.7|4.25|3.65|4.32|3.72|4.25|3.65|0
1740561300000|2025-02-26 09:15:00|4.24|3.64|4.19|3.59|4.26|3.66|4.19|3.59|0
1740561600000|2025-02-26 09:20:00|4.2|3.6|4.2|3.6|4.23|3.63|4.18|3.58|0
1740561900000|2025-02-26 09:25:00|4.21|3.61|4.24|3.64|4.26|3.66|4.2|3.6|0
1740562200000|2025-02-26 09:30:00|4.25|3.65|4.25|3.65|4.28|3.68|4.23|3.63|0
1740562500000|2025-02-26 09:35:00|4.26|3.66|4.26|3.66|4.27|3.67|4.23|3.63|0
1740562800000|2025-02-26 09:40:00|4.25|3.65|4.29|3.69|4.31|3.71|4.25|3.65|0
1740563100000|2025-02-26 09:45:00|4.25|3.65|4.26|3.66|4.29|3.69|4.24|3.64|0
1740563400000|2025-02-26 09:50:00|4.25|3.65|4.26|3.66|4.27|3.67|4.24|3.64|0
1740563700000|2025-02-26 09:55:00|4.25|3.65|4.3|3.7|4.3|3.7|4.24|3.64|0
1740564000000|2025-02-26 10:00:00|4.29|3.69|4.24|3.64|4.31|3.71|4.23|3.63|0
1740564300000|2025-02-26 10:05:00|4.25|3.65|4.25|3.65|4.26|3.66|4.23|3.63|0
1740564600000|2025-02-26 10:10:00|4.26|3.66|4.25|3.65|4.27|3.67|4.25|3.65|0
1740564900000|2025-02-26 10:15:00|4.26|3.66|4.25|3.65|4.3|3.7|4.24|3.64|0
1740565200000|2025-02-26 10:20:00|4.26|3.66|4.25|3.65|4.27|3.67|4.24|3.64|0
1740565500000|2025-02-26 10:25:00|4.26|3.66|4.25|3.65|4.26|3.66|4.24|3.64|0
1740565800000|2025-02-26 10:30:00|4.24|3.64|4.25|3.65|4.27|3.67|4.24|3.64|0
1740566100000|2025-02-26 10:35:00|4.24|3.64|4.25|3.65|4.27|3.67|4.24|3.64|0
1740566400000|2025-02-26 10:40:00|4.23|3.63|4.24|3.64|4.27|3.67|4.23|3.63|0
1740566700000|2025-02-26 10:45:00|4.23|3.63|4.25|3.65|4.27|3.67|4.22|3.62|0
1740567000000|2025-02-26 10:50:00|4.26|3.66|4.2|3.6|4.26|3.66|4.2|3.6|0
1740567300000|2025-02-26 10:55:00|4.21|3.61|4.25|3.65|4.26|3.66|4.21|3.61|0
1740567600000|2025-02-26 11:00:00|4.27|3.67|4.25|3.65|4.27|3.67|4.23|3.63|0
1740567900000|2025-02-26 11:05:00|4.26|3.66|4.19|3.59|4.26|3.66|4.19|3.59|0
1740568200000|2025-02-26 11:10:00|4.2|3.6|4.16|3.56|4.22|3.62|4.16|3.56|0
1740568500000|2025-02-26 11:15:00|4.2|3.6|4.15|3.55|4.21|3.61|4.14|3.54|0
1740568800000|2025-02-26 11:20:00|4.16|3.56|4.2|3.6|4.22|3.62|4.15|3.55|0
1740569100000|2025-02-26 11:25:00|4.19|3.59|4.25|3.65|4.26|3.66|4.19|3.59|0
1740569400000|2025-02-26 11:30:00|4.24|3.64|4.25|3.65|4.26|3.66|4.23|3.63|0
1740569700000|2025-02-26 11:35:00|4.24|3.64|4.15|3.55|4.24|3.64|4.15|3.55|0
1740570000000|2025-02-26 11:40:00|4.14|3.54|4.14|3.54|4.21|3.61|4.14|3.54|0
1740570300000|2025-02-26 11:45:00|4.15|3.55|4.2|3.6|4.21|3.61|4.15|3.55|0
1740570600000|2025-02-26 11:50:00|4.21|3.61|4.25|3.65|4.27|3.67|4.21|3.61|0
1740570900000|2025-02-26 11:55:00|4.26|3.66|4.34|3.74|4.36|3.76|4.24|3.64|0
1740571200000|2025-02-26 12:00:00|4.35|3.75|4.35|3.75|4.35|3.75|4.25|3.65|0
1740571500000|2025-02-26 12:05:00|4.34|3.74|4.26|3.66|4.36|3.76|4.24|3.64|0
1740571800000|2025-02-26 12:10:00|4.25|3.65|4.25|3.65|4.3|3.7|4.24|3.64|0
1740572100000|2025-02-26 12:15:00|4.24|3.64|4.26|3.66|4.27|3.67|4.24|3.64|0
1740572400000|2025-02-26 12:20:00|4.25|3.65|4.24|3.64|4.26|3.66|4.24|3.64|0
1740572700000|2025-02-26 12:25:00|4.26|3.66|4.25|3.65|4.28|3.68|4.22|3.62|0
1740573000000|2025-02-26 12:30:00|4.3|3.7|4.25|3.65|4.3|3.7|4.23|3.63|0
1740573300000|2025-02-26 12:35:00|4.24|3.64|4.25|3.65|4.26|3.66|4.23|3.63|0
1740573600000|2025-02-26 12:40:00|4.26|3.66|4.24|3.64|4.27|3.67|4.24|3.64|0
1740573900000|2025-02-26 12:45:00|4.26|3.66|4.36|3.76|4.36|3.76|4.24|3.64|0
1740574200000|2025-02-26 12:50:00|4.35|3.75|4.35|3.75|4.4|3.8|4.33|3.73|0
1740574500000|2025-02-26 12:55:00|4.34|3.74|4.38|3.78|4.38|3.78|4.33|3.73|0
1740574800000|2025-02-26 13:00:00|4.36|3.76|4.33|3.73|4.38|3.78|4.29|3.69|0
1740575100000|2025-02-26 13:05:00|4.34|3.74|4.35|3.75|4.37|3.77|4.3|3.7|0
1740575400000|2025-02-26 13:10:00|4.33|3.73|4.3|3.7|4.36|3.76|4.3|3.7|0
1740575700000|2025-02-26 13:15:00|4.29|3.69|4.3|3.7|4.32|3.72|4.28|3.68|0
1740576000000|2025-02-26 13:20:00|4.31|3.71|4.25|3.65|4.31|3.71|4.24|3.64|0
1740576300000|2025-02-26 13:25:00|4.26|3.66|4.24|3.64|4.26|3.66|4.23|3.63|0
1740576600000|2025-02-26 13:30:00|4.25|3.65|4.2|3.6|4.26|3.66|4.19|3.59|0
1740576900000|2025-02-26 13:35:00|4.21|3.61|4.25|3.65|4.27|3.67|4.21|3.61|0
1740577200000|2025-02-26 13:40:00|4.24|3.64|4.31|3.71|4.32|3.72|4.24|3.64|0
1740577500000|2025-02-26 13:45:00|4.3|3.7|4.36|3.76|4.39|3.79|4.29|3.69|0
1740577800000|2025-02-26 13:50:00|4.37|3.77|4.35|3.75|4.42|3.82|4.34|3.74|0
1740578100000|2025-02-26 13:55:00|4.36|3.76|4.35|3.75|4.45|3.85|4.35|3.75|0
1740578400000|2025-02-26 14:00:00|4.34|3.74|4.36|3.76|4.4|3.8|4.33|3.73|0
1740578700000|2025-02-26 14:05:00|4.35|3.75|4.33|3.73|4.37|3.77|4.32|3.72|0
1740579000000|2025-02-26 14:10:00|4.34|3.74|4.39|3.79|4.4|3.8|4.32|3.72|0
1740579300000|2025-02-26 14:15:00|4.35|3.75|4.33|3.73|4.48|3.88|4.32|3.72|0
1740579600000|2025-02-26 14:20:00|4.36|3.76|4.35|3.75|4.38|3.78|4.33|3.73|0
1740579900000|2025-02-26 14:25:00|4.38|3.78|4.73|3.53|4.79|3.83|4.38|3.5|0
1740580200000|2025-02-26 14:30:00|4.75|3.55|4.64|4.04|4.75|4.04|4.47|3.55|0
1740580500000|2025-02-26 14:35:00|4.63|4.03|4.3|3.7|4.67|4.07|4.23|3.63|0
1740580800000|2025-02-26 14:40:00|4.26|3.66|4.44|3.84|4.55|3.95|4.26|3.66|0
1740581100000|2025-02-26 14:45:00|4.42|3.82|4.04|3.44|4.44|3.84|4.03|3.43|0
1740581400000|2025-02-26 14:50:00|4.06|3.46|3.96|3.36|4.09|3.49|3.94|3.34|0
1740581700000|2025-02-26 14:55:00|3.94|3.34|3.98|3.38|4.11|3.51|3.94|3.34|0
1740582000000|2025-02-26 15:00:00|4|3.4|3.86|3.26|4.11|3.51|3.83|3.23|0
1740582300000|2025-02-26 15:05:00|3.89|3.29|3.86|3.26|4|3.4|3.83|3.23|0
1740582600000|2025-02-26 15:10:00|3.85|3.25|3.69|3.09|3.89|3.29|3.65|3.05|0
1740582900000|2025-02-26 15:15:00|3.68|3.08|3.59|2.99|3.77|3.17|3.54|2.94|0
1740583200000|2025-02-26 15:20:00|3.57|2.97|3.65|3.05|3.72|3.12|3.55|2.95|0
1740583500000|2025-02-26 15:25:00|3.64|3.04|3.84|3.24|3.9|3.3|3.63|3.03|0
1740583800000|2025-02-26 15:30:00|3.88|3.28|3.77|3.17|3.88|3.28|3.65|3.05|0
1740584100000|2025-02-26 15:35:00|3.76|3.16|3.68|3.08|3.79|3.19|3.64|3.04|0
1740584400000|2025-02-26 15:40:00|3.69|3.09|3.64|3.04|3.72|3.12|3.6|3|0
1740584700000|2025-02-26 15:45:00|3.63|3.03|3.62|3.02|3.69|3.09|3.59|2.99|0
1740585000000|2025-02-26 15:50:00|3.63|3.03|3.58|2.98|3.7|3.1|3.53|2.93|0
1740585300000|2025-02-26 15:55:00|3.61|3.01|3.57|2.97|3.65|3.05|3.52|2.92|0
1740585600000|2025-02-26 16:00:00|3.54|2.94|3.47|2.87|3.58|2.98|3.44|2.84|0
1740585900000|2025-02-26 16:05:00|3.49|2.89|3.35|2.75|3.49|2.89|3.35|2.75|0
1740586200000|2025-02-26 16:10:00|3.33|2.73|3.39|2.79|3.41|2.81|3.32|2.72|0
1740586500000|2025-02-26 16:15:00|3.4|2.8|3.38|2.78|3.41|2.81|3.35|2.75|0
1740586800000|2025-02-26 16:20:00|3.39|2.79|3.43|2.83|3.49|2.89|3.37|2.77|0
1740587100000|2025-02-26 16:25:00|3.42|2.82|3.43|2.83|3.44|2.84|3.36|2.76|0
1740587400000|2025-02-26 16:30:00|3.44|2.84|3.45|2.85|3.5|2.9|3.42|2.82|0
1740587700000|2025-02-26 16:35:00|3.42|2.82|3.39|2.79|3.42|2.82|3.33|2.73|0
1740588000000|2025-02-26 16:40:00|3.38|2.78|3.47|2.87|3.54|2.94|3.35|2.75|0
1740588300000|2025-02-26 16:45:00|3.43|2.83|3.48|2.88|3.49|2.89|3.38|2.78|0
1740588600000|2025-02-26 16:50:00|3.47|2.87|3.39|2.79|3.48|2.88|3.35|2.75|0
1740588900000|2025-02-26 16:55:00|3.41|2.81|3.56|2.96|3.58|2.98|3.38|2.78|0
1740589200000|2025-02-26 17:00:00|3.57|2.97|3.49|2.89|3.62|3.02|3.46|2.86|0
1740589500000|2025-02-26 17:05:00|3.48|2.88|3.5|2.9|3.53|2.93|3.39|2.79|0
1740589800000|2025-02-26 17:10:00|3.49|2.89|3.47|2.87|3.52|2.92|3.43|2.83|0
1740590100000|2025-02-26 17:15:00|3.49|2.89|3.49|2.89|3.61|3.01|3.36|2.76|0
1740590400000|2025-02-26 17:20:00|3.5|2.9|3.52|2.92|3.6|3|3.46|2.86|0
1740590700000|2025-02-26 17:25:00|3.49|2.89|3.49|2.89|3.59|2.99|3.43|2.83|0
1740591000000|2025-02-26 17:30:00|3.48|2.88|3.59|2.99|3.6|3|3.46|2.86|0
1740591300000|2025-02-26 17:35:00|3.57|2.97|3.68|3.08|3.7|3.1|3.55|2.95|0
1740591600000|2025-02-26 17:40:00|3.69|3.09|3.63|3.03|3.73|3.13|3.63|3.03|0
1740591900000|2025-02-26 17:45:00|3.65|3.05|3.72|3.12|3.74|3.14|3.57|2.97|0
1740592200000|2025-02-26 17:50:00|3.73|3.13|4.07|3.07|4.12|3.36|3.72|3.07|0
1740592500000|2025-02-26 17:55:00|4.06|3.06|4.48|3.04|4.55|3.26|4.05|3.02|0
1740592800000|2025-02-26 18:00:00|4.49|3.05|4.57|3.13|4.62|3.18|4.43|2.99|0
1740593100000|2025-02-26 18:05:00|4.55|3.11|4.52|3.08|4.61|3.17|4.5|3.06|0
1740593400000|2025-02-26 18:10:00|4.49|3.05|4.49|3.05|4.58|3.14|4.4|2.96|0
1740593700000|2025-02-26 18:15:00|4.5|3.06|4.47|3.03|4.63|3.19|4.47|3.03|0
1740594000000|2025-02-26 18:20:00|4.55|3.11|4.43|2.99|4.55|3.11|4.35|2.91|0
1740594300000|2025-02-26 18:25:00|4.44|3|4.95|3.15|4.99|3.19|4.43|2.95|0
1740594600000|2025-02-26 18:30:00|4.93|3.13|4.97|2.98|5.1|3.16|4.9|2.95|0
1740594900000|2025-02-26 18:35:00|4.95|2.97|5.02|3.01|5.04|3.02|4.91|2.94|0
1740595200000|2025-02-26 18:40:00|5.04|3.02|5.12|3.07|5.22|3.13|4.98|2.99|0
1740595500000|2025-02-26 18:45:00|5.1|3.06|5.18|3.11|5.21|3.12|5.02|3.01|0
1740595800000|2025-02-26 18:50:00|5.15|3.09|5.18|3.11|5.24|3.15|5.11|3.06|0
1740596100000|2025-02-26 18:55:00|5.17|3.1|5.2|3.12|5.38|3.23|5.16|3.1|0
1740596400000|2025-02-26 19:00:00|5.27|3.16|5.16|3.09|5.35|3.21|5.04|3.02|0
1740596700000|2025-02-26 19:05:00|5.17|3.1|5.35|3.21|5.48|3.29|5.17|3.1|0
1740597000000|2025-02-26 19:10:00|5.38|3.23|5.18|3.11|5.38|3.23|5.18|3.11|0
1740597300000|2025-02-26 19:15:00|5.22|3.13|5.05|3.03|5.33|3.2|5.03|3.02|0
1740597600000|2025-02-26 19:20:00|5.07|3.04|4.83|2.9|5.07|3.04|4.8|2.88|0
1740597900000|2025-02-26 19:25:00|4.81|2.89|4.82|2.89|4.85|2.91|4.7|2.82|0
1740598200000|2025-02-26 19:30:00|4.85|2.91|4.75|2.85|4.87|2.92|4.69|2.81|0
1740598500000|2025-02-26 19:35:00|4.71|2.82|4.63|2.78|4.75|2.85|4.63|2.78|0
1740598800000|2025-02-26 19:40:00|4.69|2.81|4.58|2.75|4.73|2.84|4.57|2.74|0
1740599100000|2025-02-26 19:45:00|4.6|2.76|4.66|2.8|4.67|2.8|4.55|2.73|0
1740599400000|2025-02-26 19:50:00|4.67|2.81|4.69|2.82|4.74|2.84|4.63|2.78|0
1740599700000|2025-02-26 19:55:00|4.7|2.81|5|3|5.03|3.02|4.7|2.81|0
1740600000000|2025-02-26 20:00:00|4.98|2.99|5.05|3.03|5.11|3.06|4.9|2.94|0
1740600300000|2025-02-26 20:05:00|5.04|3.04|4.82|2.89|5.06|3.04|4.82|2.89|0
1740600600000|2025-02-26 20:10:00|4.86|2.92|4.82|2.89|4.93|2.96|4.79|2.87|0
1740600900000|2025-02-26 20:15:00|4.89|2.93|4.81|2.89|4.96|2.97|4.77|2.86|0
1740601200000|2025-02-26 20:20:00|4.79|2.87|4.69|2.82|4.9|2.94|4.67|2.8|0
1740601500000|2025-02-26 20:25:00|4.71|2.83|4.72|2.83|4.72|2.83|4.66|2.8|0
1740601800000|2025-02-26 20:30:00|4.73|2.84|4.81|2.89|4.88|2.93|4.72|2.83|0
1740602100000|2025-02-26 20:35:00|4.83|2.9|4.8|2.88|4.86|2.92|4.75|2.85|0
1740602400000|2025-02-26 20:40:00|4.77|2.86|4.44|2.66|4.82|2.89|4.44|2.66|0
1740602700000|2025-02-26 20:45:00|4.49|2.7|4.39|2.63|4.55|2.73|4.32|2.59|0
1740603000000|2025-02-26 20:50:00|4.38|2.67|4.39|2.64|4.53|2.72|4.35|2.61|0
1740603300000|2025-02-26 20:55:00|4.35|2.61|4.34|2.61|4.51|2.71|4.31|2.59|0
1740603600000|2025-02-26 21:00:00|4.32|2.59|4.39|2.63|4.47|2.68|4.17|2.5|0
1740603900000|2025-02-26 21:05:00|4.36|2.61|4.38|2.63|4.42|2.65|4.32|2.59|0
1740604200000|2025-02-26 21:10:00|4.33|2.6|4.35|2.61|4.38|2.63|4.29|2.57|0
1740604500000|2025-02-26 21:15:00|4.37|2.62|4.26|2.56|4.38|2.63|4.25|2.55|0
1740604800000|2025-02-26 21:20:00|4.41|2.64|4.14|2.48|4.66|2.79|2.71|1.62|0
1740605100000|2025-02-26 21:25:00|4.08|2.45|4.16|2.5|4.23|2.54|4.07|2.44|0
1740605400000|2025-02-26 21:30:00|4.18|2.51|4.18|2.51|4.22|2.53|3.99|2.39|0
1740605700000|2025-02-26 21:35:00|4.15|2.49|3.95|2.37|4.2|2.52|3.93|2.36|0
1740606000000|2025-02-26 21:40:00|3.96|2.38|4.02|2.41|4.05|2.43|3.93|2.36|0
1740606300000|2025-02-26 21:45:00|4.01|2.42|3.97|2.38|4.03|2.42|3.89|2.33|0
1740606600000|2025-02-26 21:50:00|3.98|2.39|3.81|2.29|3.98|2.39|3.8|2.28|0
1740606900000|2025-02-26 21:55:00|3.82|2.3|3.63|2.43|3.83|2.46|3.62|2.26|0
1740607200000|2025-02-26 22:00:00|3.64|2.44|3.62|2.42|3.66|2.46|3.61|2.41|0
1740607500000|2025-02-26 22:05:00|3.63|2.43|3.6|2.4|3.63|2.43|3.6|2.4|0
1740607800000|2025-02-26 22:10:00|3.59|2.39|3.63|2.43|3.63|2.43|3.58|2.38|0
1740608100000|2025-02-26 22:15:00|3.62|2.42|3.65|2.45|3.66|2.46|3.62|2.42|0
1740608400000|2025-02-26 22:20:00|3.63|2.43|3.69|2.49|3.69|2.49|3.63|2.43|0
1740608700000|2025-02-26 22:25:00|3.68|2.48|3.66|2.46|3.7|2.5|3.66|2.46|0
1740609000000|2025-02-26 22:30:00|3.67|2.47|3.66|2.46|3.68|2.48|3.65|2.45|0
1740609300000|2025-02-26 22:35:00|3.67|2.47|3.66|2.46|3.67|2.47|3.66|2.46|0
1740609600000|2025-02-26 22:40:00|3.65|2.45|3.67|2.47|3.68|2.48|3.65|2.45|0
1740609900000|2025-02-26 22:45:00|3.66|2.46|3.69|2.49|3.69|2.49|3.66|2.46|0
1740610200000|2025-02-26 22:50:00|3.68|2.48|3.67|2.47|3.69|2.49|3.67|2.47|0
1740610500000|2025-02-26 22:55:00|3.68|2.48|3.73|2.53|3.73|2.53|3.67|2.47|0
1740610800000|2025-02-26 23:00:00|3.77|2.57|3.78|2.58|3.81|2.61|3.71|2.51|0
1740611100000|2025-02-26 23:05:00|3.76|2.56|3.76|2.56|3.8|2.6|3.73|2.53|0
1740611400000|2025-02-26 23:10:00|3.77|2.57|3.83|2.63|3.84|2.64|3.75|2.55|0
1740611700000|2025-02-26 23:15:00|3.82|2.62|3.77|2.57|3.84|2.64|3.76|2.56|0
1740612000000|2025-02-26 23:20:00|3.78|2.58|3.92|2.72|3.98|2.78|3.78|2.58|0
1740612300000|2025-02-26 23:25:00|3.91|2.71|3.88|2.68|3.93|2.73|3.86|2.66|0
1740612600000|2025-02-26 23:30:00|3.87|2.67|3.83|2.63|3.88|2.68|3.82|2.62|0
1740612900000|2025-02-26 23:35:00|3.84|2.64|3.84|2.64|3.88|2.68|3.83|2.63|0
1740613200000|2025-02-26 23:40:00|3.85|2.65|3.89|2.69|3.89|2.69|3.82|2.62|0
1740613500000|2025-02-26 23:45:00|3.88|2.68|3.8|2.6|3.88|2.68|3.8|2.6|0
1740613800000|2025-02-26 23:50:00|3.79|2.59|3.77|2.57|3.82|2.62|3.77|2.57|0
1740614100000|2025-02-26 23:55:00|3.78|2.58|3.78|2.58|3.81|2.61|3.77|2.57|0
1740614400000|2025-02-27 00:00:00|3.77|2.57|3.8|2.6|3.8|2.6|3.77|2.57|0
1740614700000|2025-02-27 00:05:00|3.79|2.59|3.81|2.61|3.83|2.63|3.72|2.52|0
1740615000000|2025-02-27 00:10:00|3.8|2.6|3.82|2.62|3.83|2.63|3.79|2.59|0
1740615300000|2025-02-27 00:15:00|3.81|2.61|3.85|2.65|3.88|2.68|3.81|2.61|0
1740615600000|2025-02-27 00:20:00|3.88|2.68|3.93|2.73|3.97|2.77|3.87|2.67|0
1740615900000|2025-02-27 00:25:00|3.94|2.74|3.92|2.72|3.99|2.79|3.92|2.72|0
1740616200000|2025-02-27 00:30:00|3.91|2.71|3.94|2.74|3.95|2.75|3.9|2.7|0
1740616500000|2025-02-27 00:35:00|3.93|2.73|3.93|2.73|3.97|2.77|3.91|2.71|0
1740616800000|2025-02-27 00:40:00|3.92|2.72|3.91|2.71|3.93|2.73|3.91|2.71|0
1740617100000|2025-02-27 00:45:00|3.9|2.7|3.92|2.72|3.94|2.74|3.89|2.69|0
1740617400000|2025-02-27 00:50:00|3.91|2.71|3.93|2.73|3.95|2.75|3.9|2.7|0
1740617700000|2025-02-27 00:55:00|3.94|2.74|4|2.8|4.01|2.81|3.94|2.74|0
1740618000000|2025-02-27 01:00:00|3.99|2.79|4|2.8|4.02|2.82|3.97|2.77|0
1740618300000|2025-02-27 01:05:00|4.01|2.81|4.03|2.83|4.06|2.86|4.01|2.81|0
1740618600000|2025-02-27 01:10:00|4.04|2.84|3.94|2.74|4.04|2.84|3.94|2.74|0
1740618900000|2025-02-27 01:15:00|3.83|2.83|3.77|2.77|3.84|2.84|3.77|2.77|0
1740619200000|2025-02-27 01:20:00|3.78|2.78|3.77|2.77|3.79|2.79|3.77|2.77|0
1740619500000|2025-02-27 01:25:00|3.78|2.78|3.73|2.73|3.78|2.78|3.7|2.7|0
1740619800000|2025-02-27 01:30:00|3.72|2.72|3.73|2.73|3.74|2.74|3.7|2.7|0
1740620100000|2025-02-27 01:35:00|3.72|2.72|3.72|2.72|3.74|2.74|3.71|2.71|0
1740620400000|2025-02-27 01:40:00|3.71|2.71|3.74|2.74|3.75|2.75|3.71|2.71|0
1740620700000|2025-02-27 01:45:00|3.73|2.73|3.72|2.72|3.73|2.73|3.71|2.71|0
1740621000000|2025-02-27 01:50:00|3.73|2.73|3.73|2.73|3.74|2.74|3.71|2.71|0
1740621300000|2025-02-27 01:55:00|3.72|2.72|3.75|2.75|3.75|2.75|3.72|2.72|0
1740621600000|2025-02-27 02:00:00|3.74|2.74|3.72|2.72|3.75|2.75|3.7|2.7|0
1740621900000|2025-02-27 02:05:00|3.71|2.71|3.77|2.77|3.79|2.79|3.71|2.71|0
1740622200000|2025-02-27 02:10:00|3.76|2.76|3.72|2.72|3.78|2.78|3.71|2.71|0
1740622500000|2025-02-27 02:15:00|3.73|2.73|3.72|2.72|3.77|2.77|3.7|2.7|0
1740622800000|2025-02-27 02:20:00|3.71|2.71|3.67|2.67|3.72|2.72|3.62|2.62|0
1740623100000|2025-02-27 02:25:00|3.66|2.66|3.63|2.63|3.67|2.67|3.61|2.61|0
1740623400000|2025-02-27 02:30:00|3.64|2.64|3.62|2.62|3.64|2.64|3.62|2.62|0
1740623700000|2025-02-27 02:35:00|3.63|2.63|3.64|2.64|3.64|2.64|3.61|2.61|0
1740624000000|2025-02-27 02:40:00|3.63|2.63|3.63|2.63|3.64|2.64|3.61|2.61|0
1740624300000|2025-02-27 02:45:00|3.64|2.64|3.63|2.63|3.65|2.65|3.61|2.61|0
1740624600000|2025-02-27 02:50:00|3.64|2.64|3.67|2.67|3.68|2.68|3.62|2.62|0
1740624900000|2025-02-27 02:55:00|3.68|2.68|3.67|2.67|3.73|2.73|3.67|2.67|0
1740625200000|2025-02-27 03:00:00|3.66|2.66|3.68|2.68|3.69|2.69|3.65|2.65|0
1740625500000|2025-02-27 03:05:00|3.67|2.67|3.68|2.68|3.69|2.69|3.67|2.67|0
1740625800000|2025-02-27 03:10:00|3.66|2.66|3.67|2.67|3.69|2.69|3.66|2.66|0
1740626100000|2025-02-27 03:15:00|3.68|2.68|3.68|2.68|3.69|2.69|3.66|2.66|0
1740626400000|2025-02-27 03:20:00|3.7|2.7|3.68|2.68|3.7|2.7|3.66|2.66|0
1740626700000|2025-02-27 03:25:00|3.67|2.67|3.68|2.68|3.68|2.68|3.65|2.65|0
1740627000000|2025-02-27 03:30:00|3.69|2.69|3.62|2.62|3.69|2.69|3.62|2.62|0
1740627300000|2025-02-27 03:35:00|3.63|2.63|3.64|2.64|3.65|2.65|3.61|2.61|0
1740627600000|2025-02-27 03:40:00|3.63|2.63|3.63|2.63|3.64|2.64|3.62|2.62|0
1740627900000|2025-02-27 03:45:00|3.64|2.64|3.63|2.63|3.65|2.65|3.62|2.62|0
1740628200000|2025-02-27 03:50:00|3.64|2.64|3.63|2.63|3.64|2.64|3.62|2.62|0
1740628500000|2025-02-27 03:55:00|3.64|2.64|3.74|2.74|3.74|2.74|3.63|2.63|0
1740628800000|2025-02-27 04:00:00|3.73|2.73|3.72|2.72|3.75|2.75|3.71|2.71|0
1740629100000|2025-02-27 04:05:00|3.71|2.71|3.73|2.73|3.75|2.75|3.71|2.71|0
1740629400000|2025-02-27 04:10:00|3.72|2.72|3.73|2.73|3.74|2.74|3.71|2.71|0
1740629700000|2025-02-27 04:15:00|3.72|2.72|3.73|2.73|3.74|2.74|3.72|2.72|0
1740630000000|2025-02-27 04:20:00|3.74|2.74|3.73|2.73|3.75|2.75|3.72|2.72|0
1740630300000|2025-02-27 04:25:00|3.72|2.72|3.71|2.71|3.74|2.74|3.71|2.71|0
1740630600000|2025-02-27 04:30:00|3.73|2.73|3.73|2.73|3.74|2.74|3.71|2.71|0
1740630900000|2025-02-27 04:35:00|3.74|2.74|3.73|2.73|3.74|2.74|3.71|2.71|0
1740631200000|2025-02-27 04:40:00|3.72|2.72|3.73|2.73|3.74|2.74|3.72|2.72|0
1740631500000|2025-02-27 04:45:00|3.72|2.72|3.62|2.62|3.73|2.73|3.62|2.62|0
1740631800000|2025-02-27 04:50:00|3.63|2.63|3.68|2.68|3.69|2.69|3.62|2.62|0
1740632100000|2025-02-27 04:55:00|3.69|2.69|3.62|2.62|3.69|2.69|3.62|2.62|0
1740632400000|2025-02-27 05:00:00|3.63|2.63|3.63|2.63|3.64|2.64|3.61|2.61|0
1740632700000|2025-02-27 05:05:00|3.62|2.62|3.63|2.63|3.64|2.64|3.61|2.61|0
1740633000000|2025-02-27 05:10:00|3.62|2.62|3.53|2.53|3.64|2.64|3.53|2.53|0
1740633300000|2025-02-27 05:15:00|3.58|2.58|3.53|2.53|3.58|2.58|3.51|2.51|0
1740633600000|2025-02-27 05:20:00|3.54|2.54|3.53|2.53|3.55|2.55|3.5|2.5|0
1740633900000|2025-02-27 05:25:00|3.52|2.52|3.48|2.48|3.52|2.52|3.48|2.48|0
1740634200000|2025-02-27 05:30:00|3.49|2.49|3.49|2.49|3.5|2.5|3.48|2.48|0
1740634500000|2025-02-27 05:35:00|3.48|2.48|3.48|2.48|3.49|2.49|3.48|2.48|0
1740634800000|2025-02-27 05:40:00|3.49|2.49|3.39|2.39|3.49|2.49|3.38|2.38|0
1740635100000|2025-02-27 05:45:00|3.38|2.38|3.37|2.37|3.39|2.39|3.36|2.36|0
1740635400000|2025-02-27 05:50:00|3.36|2.36|3.37|2.37|3.4|2.4|3.34|2.34|0
1740635700000|2025-02-27 05:55:00|3.36|2.36|3.37|2.37|3.4|2.4|3.36|2.36|0
1740636000000|2025-02-27 06:00:00|3.36|2.36|3.36|2.36|3.4|2.4|3.34|2.34|0
1740636300000|2025-02-27 06:05:00|3.35|2.35|3.36|2.36|3.38|2.38|3.35|2.35|0
1740636600000|2025-02-27 06:10:00|3.37|2.37|3.38|2.38|3.38|2.38|3.35|2.35|0
1740636900000|2025-02-27 06:15:00|3.36|2.36|3.36|2.36|3.38|2.38|3.33|2.33|0
1740637200000|2025-02-27 06:20:00|3.38|2.38|3.37|2.37|3.38|2.38|3.33|2.33|0
1740637500000|2025-02-27 06:25:00|3.36|2.36|3.36|2.36|3.37|2.37|3.33|2.33|0
1740637800000|2025-02-27 06:30:00|3.35|2.35|3.37|2.37|3.38|2.38|3.35|2.35|0
1740638100000|2025-02-27 06:35:00|3.38|2.38|3.36|2.36|3.39|2.39|3.35|2.35|0
1740638400000|2025-02-27 06:40:00|3.35|2.35|3.36|2.36|3.38|2.38|3.35|2.35|0
1740638700000|2025-02-27 06:45:00|3.37|2.37|3.36|2.36|3.37|2.37|3.35|2.35|0
1740639000000|2025-02-27 06:50:00|3.37|2.37|3.39|2.39|3.41|2.41|3.36|2.36|0
1740639300000|2025-02-27 06:55:00|3.44|2.44|3.37|2.37|3.44|2.44|3.34|2.34|0
1740639600000|2025-02-27 07:00:00|3.36|2.36|3.37|2.37|3.39|2.39|3.35|2.35|0
1740639900000|2025-02-27 07:05:00|3.36|2.36|3.37|2.37|3.39|2.39|3.35|2.35|0
1740640200000|2025-02-27 07:10:00|3.36|2.36|3.36|2.36|3.42|2.42|3.3|2.3|0
1740640500000|2025-02-27 07:15:00|3.34|2.34|3.34|2.34|3.37|2.37|3.26|2.26|0
1740640800000|2025-02-27 07:20:00|3.3|2.3|3.33|2.33|3.35|2.35|3.26|2.26|0
1740641100000|2025-02-27 07:25:00|3.26|2.26|3.28|2.28|3.35|2.35|3.22|2.22|0
1740641400000|2025-02-27 07:30:00|3.34|2.34|3.26|2.26|3.34|2.34|3.26|2.26|0
1740641700000|2025-02-27 07:35:00|3.27|2.27|3.3|2.3|3.34|2.34|3.27|2.27|0
1740642000000|2025-02-27 07:40:00|3.31|2.31|3.3|2.3|3.31|2.31|3.28|2.28|0
1740642300000|2025-02-27 07:45:00|3.29|2.29|3.29|2.29|3.31|2.31|3.28|2.28|0
1740642600000|2025-02-27 07:50:00|3.28|2.28|3.3|2.3|3.31|2.31|3.28|2.28|0
1740642900000|2025-02-27 07:55:00|3.29|2.29|3.37|2.37|3.39|2.39|3.29|2.29|0
1740643200000|2025-02-27 08:00:00|3.36|2.36|3.43|2.43|3.44|2.44|3.35|2.35|0
1740643500000|2025-02-27 08:05:00|3.44|2.44|3.38|2.38|3.46|2.46|3.35|2.35|0
1740643800000|2025-02-27 08:10:00|3.42|2.42|3.43|2.43|3.45|2.45|3.34|2.34|0
1740644100000|2025-02-27 08:15:00|3.42|2.42|3.43|2.43|3.46|2.46|3.41|2.41|0
1740644400000|2025-02-27 08:20:00|3.44|2.44|3.36|2.36|3.45|2.45|3.34|2.34|0
1740644700000|2025-02-27 08:25:00|3.37|2.37|3.37|2.37|3.39|2.39|3.35|2.35|0
1740645000000|2025-02-27 08:30:00|3.35|2.35|3.36|2.36|3.38|2.38|3.31|2.31|0
1740645300000|2025-02-27 08:35:00|3.37|2.37|3.28|2.28|3.37|2.37|3.28|2.28|0
1740645600000|2025-02-27 08:40:00|3.29|2.29|3.3|2.3|3.31|2.31|3.28|2.28|0
1740645900000|2025-02-27 08:45:00|3.29|2.29|3.29|2.29|3.3|2.3|3.27|2.27|0
1740646200000|2025-02-27 08:50:00|3.3|2.3|3.29|2.29|3.31|2.31|3.28|2.28|0
1740646500000|2025-02-27 08:55:00|3.28|2.28|3.27|2.27|3.3|2.3|3.26|2.26|0
1740646800000|2025-02-27 09:00:00|3.25|2.25|3.27|2.27|3.29|2.29|3.24|2.24|0
1740647100000|2025-02-27 09:05:00|3.26|2.26|3.29|2.29|3.31|2.31|3.26|2.26|0
1740647400000|2025-02-27 09:10:00|3.3|2.3|3.29|2.29|3.31|2.31|3.27|2.27|0
1740647700000|2025-02-27 09:15:00|3.31|2.31|3.28|2.28|3.34|2.34|3.27|2.27|0
1740648000000|2025-02-27 09:20:00|3.29|2.29|3.3|2.3|3.32|2.32|3.28|2.28|0
1740648300000|2025-02-27 09:25:00|3.29|2.29|3.21|2.21|3.3|2.3|3.2|2.2|0
1740648600000|2025-02-27 09:30:00|3.22|2.22|3.22|2.22|3.23|2.23|3.2|2.2|0
1740648900000|2025-02-27 09:35:00|3.23|2.23|3.24|2.24|3.25|2.25|3.23|2.23|0
1740649200000|2025-02-27 09:40:00|3.23|2.23|3.2|2.2|3.25|2.25|3.17|2.17|0
1740649500000|2025-02-27 09:45:00|3.19|2.19|3.17|2.17|3.21|2.21|3.16|2.16|0
1740649800000|2025-02-27 09:50:00|3.16|2.16|3.17|2.17|3.19|2.19|3.15|2.15|0
1740650100000|2025-02-27 09:55:00|3.16|2.16|3.17|2.17|3.19|2.19|3.16|2.16|0
1740650400000|2025-02-27 10:00:00|3.16|2.16|3.16|2.16|3.19|2.19|3.16|2.16|0
1740650700000|2025-02-27 10:05:00|3.17|2.17|3.2|2.2|3.21|2.21|3.15|2.15|0
1740651000000|2025-02-27 10:10:00|3.19|2.19|3.19|2.19|3.21|2.21|3.19|2.19|0
1740651300000|2025-02-27 10:15:00|3.2|2.2|3.2|2.2|3.2|2.2|3.19|2.19|0
1740651600000|2025-02-27 10:20:00|3.21|2.21|3.15|2.15|3.22|2.22|3.15|2.15|0
1740651900000|2025-02-27 10:25:00|3.18|2.18|3.19|2.19|3.2|2.2|3.15|2.15|0
1740652200000|2025-02-27 10:30:00|3.2|2.2|3.22|2.22|3.22|2.22|3.19|2.19|0
1740652500000|2025-02-27 10:35:00|3.21|2.21|3.2|2.2|3.23|2.23|3.18|2.18|0
1740652800000|2025-02-27 10:40:00|3.19|2.19|3.2|2.2|3.21|2.21|3.18|2.18|0
1740653100000|2025-02-27 10:45:00|3.21|2.21|3.23|2.23|3.23|2.23|3.18|2.18|0
1740653400000|2025-02-27 10:50:00|3.22|2.22|3.03|2.03|3.22|2.22|3.03|2.03|0
1740653700000|2025-02-27 10:55:00|3.02|2.02|3.03|2.03|3.03|2.03|3.02|2.02|0
1740654000000|2025-02-27 11:00:00|3.02|2.02|3|2|3.02|2.02|3|2|0
1740654300000|2025-02-27 11:05:00|2.99|1.99|2.97|1.97|2.99|1.99|2.97|1.97|0
1740654600000|2025-02-27 11:10:00|2.98|1.98|2.98|1.98|2.99|1.99|2.97|1.97|0
1740654900000|2025-02-27 11:15:00|2.99|1.99|2.99|1.99|3.01|2.01|2.98|1.98|0
1740655200000|2025-02-27 11:20:00|2.98|1.98|2.98|1.98|2.98|1.98|2.97|1.97|0
1740655500000|2025-02-27 11:25:00|2.97|1.97|2.99|1.99|3|2|2.97|1.97|0
1740655800000|2025-02-27 11:30:00|2.98|1.98|3.01|2.01|3.01|2.01|2.98|1.98|0
1740656100000|2025-02-27 11:35:00|3.02|2.02|2.99|1.99|3.02|2.02|2.99|1.99|0
1740656400000|2025-02-27 11:40:00|3|2|2.99|1.99|3|2|2.99|1.99|0
1740656700000|2025-02-27 11:45:00|2.98|1.98|2.96|1.96|2.99|1.99|2.95|1.95|0
1740657000000|2025-02-27 11:50:00|2.97|1.97|2.99|1.99|2.99|1.99|2.96|1.96|0
1740657300000|2025-02-27 11:55:00|2.98|1.98|2.94|1.94|2.98|1.98|2.94|1.94|0
1740657600000|2025-02-27 12:00:00|2.93|1.93|2.94|1.94|2.95|1.95|2.91|1.91|0
1740657900000|2025-02-27 12:05:00|2.93|1.93|2.93|1.93|2.94|1.94|2.92|1.92|0
1740658200000|2025-02-27 12:10:00|2.92|1.92|2.95|1.95|2.95|1.95|2.92|1.92|0
1740658500000|2025-02-27 12:15:00|2.96|1.96|2.98|1.98|2.98|1.98|2.93|1.93|0
1740658800000|2025-02-27 12:20:00|2.97|1.97|2.96|1.96|2.97|1.97|2.96|1.96|0
1740659100000|2025-02-27 12:25:00|2.97|1.97|2.98|1.98|2.99|1.99|2.97|1.97|0
1740659400000|2025-02-27 12:30:00|2.97|1.97|2.98|1.98|2.98|1.98|2.96|1.96|0
1740659700000|2025-02-27 12:35:00|2.99|1.99|2.93|1.93|2.99|1.99|2.93|1.93|0
1740660000000|2025-02-27 12:40:00|2.94|1.94|2.95|1.95|2.98|1.98|2.93|1.93|0
1740660300000|2025-02-27 12:45:00|2.94|1.94|2.97|1.97|2.98|1.98|2.94|1.94|0
1740660600000|2025-02-27 12:50:00|2.96|1.96|3.02|2.02|3.02|2.02|2.96|1.96|0
1740660900000|2025-02-27 12:55:00|3.03|2.03|3.02|2.02|3.04|2.04|3|2|0
1740661200000|2025-02-27 13:00:00|3.03|2.03|3.03|2.03|3.03|2.03|3|2|0
1740661500000|2025-02-27 13:05:00|3.04|2.04|3|2|3.04|2.04|3|2|0
1740661800000|2025-02-27 13:10:00|3.01|2.01|3|2|3.02|2.02|2.99|1.99|0
1740662100000|2025-02-27 13:15:00|3.01|2.01|2.98|1.98|3.01|2.01|2.98|1.98|0
1740662400000|2025-02-27 13:20:00|2.99|1.99|3.03|2.03|3.04|2.04|2.98|1.98|0
1740662700000|2025-02-27 13:25:00|3.02|2.02|3.04|2.04|3.06|2.06|3.02|2.02|0
1740663000000|2025-02-27 13:30:00|3.03|2.03|3.1|2.1|3.12|2.12|3.02|2.02|0
1740663300000|2025-02-27 13:35:00|3.12|2.12|3.03|2.03|3.16|2.16|2.95|1.95|0
1740663600000|2025-02-27 13:40:00|3.02|2.02|3|2|3.02|2.02|2.98|1.98|0
1740663900000|2025-02-27 13:45:00|2.99|1.99|3.27|2.27|3.28|2.28|2.96|1.96|0
1740664200000|2025-02-27 13:50:00|3.28|2.28|3.47|2.47|3.51|2.51|3.11|2.11|0
1740664500000|2025-02-27 13:55:00|3.43|2.43|3.41|2.41|3.44|2.44|3.31|2.31|0
1740664800000|2025-02-27 14:00:00|3.42|2.42|3.33|2.33|3.46|2.46|3.29|2.29|0
1740665100000|2025-02-27 14:05:00|3.34|2.34|3.26|2.26|3.35|2.35|3.22|2.22|0
1740665400000|2025-02-27 14:10:00|3.28|2.28|3.23|2.23|3.29|2.29|3.23|2.23|0
1740665700000|2025-02-27 14:15:00|3.24|2.24|3.29|2.29|3.43|2.43|3.21|2.21|0
1740666000000|2025-02-27 14:20:00|3.28|2.28|3.25|2.25|3.29|2.29|3.24|2.24|0
1740666300000|2025-02-27 14:25:00|3.26|2.26|3.37|2.17|3.42|2.26|3.26|2.15|0
1740666600000|2025-02-27 14:30:00|3.26|2.26|3.23|2.23|3.32|2.32|3.21|2.21|0
1740666900000|2025-02-27 14:35:00|3.22|2.22|3.18|2.18|3.25|2.25|3.13|2.13|0
1740667200000|2025-02-27 14:40:00|3.24|2.24|3.83|2.3|3.86|2.63|3.24|2.24|0
1740667500000|2025-02-27 14:45:00|3.84|2.31|3.81|2.29|3.88|2.33|3.51|2.11|0
1740667800000|2025-02-27 14:50:00|3.72|2.23|4.17|2.5|4.19|2.51|3.71|2.23|0
1740668100000|2025-02-27 14:55:00|4.18|2.51|4.74|2.85|4.8|2.88|3.87|2.32|0
1740668400000|2025-02-27 15:00:00|4.84|2.91|4.89|2.93|5.2|3.12|4.81|2.88|0
1740668700000|2025-02-27 15:05:00|4.84|2.9|4.57|2.74|4.84|2.9|4.41|2.64|0
1740669000000|2025-02-27 15:10:00|4.5|2.7|4.12|2.47|4.55|2.73|4.06|2.44|0
1740669300000|2025-02-27 15:15:00|4.13|2.48|4.15|2.49|4.47|2.68|3.94|2.36|0
1740669600000|2025-02-27 15:20:00|4.16|2.5|3.9|2.34|4.24|2.55|3.75|2.25|0
1740669900000|2025-02-27 15:25:00|3.92|2.35|3.96|2.37|4.02|2.41|3.9|2.34|0
1740670200000|2025-02-27 15:30:00|3.97|2.38|4.37|2.62|4.49|2.69|3.92|2.35|0
1740670500000|2025-02-27 15:35:00|4.35|2.61|4.04|2.43|4.5|2.7|3.94|2.36|0
1740670800000|2025-02-27 15:40:00|4.07|2.44|3.96|2.38|4.18|2.51|3.91|2.35|0
1740671100000|2025-02-27 15:45:00|3.98|2.39|3.92|2.35|4.07|2.44|3.86|2.32|0
1740671400000|2025-02-27 15:50:00|3.95|2.37|4.19|2.52|4.21|2.52|3.93|2.36|0
1740671700000|2025-02-27 15:55:00|4.21|2.53|4.27|2.56|4.28|2.57|3.98|2.39|0
1740672000000|2025-02-27 16:00:00|4.25|2.55|3.42|2.42|4.28|2.57|3.37|2.16|0
1740672300000|2025-02-27 16:05:00|3.43|2.43|3.27|2.27|3.43|2.43|3.22|2.22|0
1740672600000|2025-02-27 16:10:00|3.23|2.23|3.04|2.04|3.28|2.28|3.03|2.03|0
1740672900000|2025-02-27 16:15:00|3.03|2.03|2.98|1.98|3.1|2.1|2.94|1.94|0
1740673200000|2025-02-27 16:20:00|2.97|1.97|3.08|2.08|3.08|2.08|2.87|1.87|0
1740673500000|2025-02-27 16:25:00|3.09|2.09|3.41|2.41|3.46|2.46|3.07|2.07|0
1740673800000|2025-02-27 16:30:00|3.42|2.42|3.33|2.33|3.43|2.43|3.31|2.31|0
1740674100000|2025-02-27 16:35:00|3.34|2.34|3.07|2.07|3.34|2.34|2.99|1.99|0
1740674400000|2025-02-27 16:40:00|3.08|2.08|3.16|2.16|3.19|2.19|3.05|2.05|0
1740674700000|2025-02-27 16:45:00|3.18|2.18|3.16|2.16|3.19|2.19|3.12|2.12|0
1740675000000|2025-02-27 16:50:00|3.17|2.17|3.31|2.31|3.35|2.35|3.16|2.16|0
1740675300000|2025-02-27 16:55:00|3.29|2.29|3.4|2.4|3.43|2.43|3.19|2.19|0
1740675600000|2025-02-27 17:00:00|3.41|2.41|3.34|2.34|3.44|2.44|3.32|2.32|0
1740675900000|2025-02-27 17:05:00|3.33|2.33|3.41|2.41|3.42|2.42|3.32|2.32|0
1740676200000|2025-02-27 17:10:00|3.4|2.4|3.42|2.42|3.45|2.45|3.37|2.37|0
1740676500000|2025-02-27 17:15:00|3.41|2.41|3.52|2.52|3.52|2.52|3.39|2.39|0
1740676800000|2025-02-27 17:20:00|3.53|2.53|3.37|2.37|3.57|2.57|3.36|2.36|0
1740677100000|2025-02-27 17:25:00|3.36|2.36|3.16|2.16|3.38|2.38|3.16|2.16|0
1740677400000|2025-02-27 17:30:00|3.14|2.14|3.14|2.14|3.33|2.33|3.08|2.08|0
1740677700000|2025-02-27 17:35:00|3.13|2.13|3.15|2.15|3.15|2.15|3.08|2.08|0
1740678000000|2025-02-27 17:40:00|3.16|2.16|3.43|2.43|3.47|2.47|3.16|2.16|0
1740678300000|2025-02-27 17:45:00|3.42|2.42|3.31|2.31|3.43|2.43|3.21|2.21|0
1740678600000|2025-02-27 17:50:00|3.3|2.3|3.24|2.24|3.37|2.37|3.2|2.2|0
1740678900000|2025-02-27 17:55:00|3.23|2.23|3.21|2.21|3.26|2.26|3.2|2.2|0
1740679200000|2025-02-27 18:00:00|3.18|2.18|3.15|2.15|3.18|2.18|3.07|2.07|0
1740679500000|2025-02-27 18:05:00|3.16|2.16|3.14|2.14|3.21|2.21|3.13|2.13|0
1740679800000|2025-02-27 18:10:00|3.15|2.15|2.89|1.89|3.26|2.26|2.84|1.84|0
1740680100000|2025-02-27 18:15:00|2.88|1.88|2.88|1.88|2.94|1.94|2.85|1.85|0
1740680400000|2025-02-27 18:20:00|2.89|1.89|2.82|1.82|2.93|1.93|2.81|1.81|0
1740680700000|2025-02-27 18:25:00|2.83|1.83|2.88|1.88|2.89|1.89|2.81|1.81|0
1740681000000|2025-02-27 18:30:00|2.87|1.87|2.84|1.84|2.91|1.91|2.83|1.83|0
1740681300000|2025-02-27 18:35:00|2.83|1.83|2.84|1.84|2.89|1.89|2.83|1.83|0
1740681600000|2025-02-27 18:40:00|2.83|1.83|2.91|1.91|2.93|1.93|2.83|1.83|0
1740681900000|2025-02-27 18:45:00|2.9|1.9|2.89|1.89|2.96|1.96|2.88|1.88|0
1740682200000|2025-02-27 18:50:00|2.9|1.9|2.88|1.88|2.97|1.97|2.88|1.88|0
1740682500000|2025-02-27 18:55:00|2.87|1.87|2.98|1.98|2.99|1.99|2.86|1.86|0
1740682800000|2025-02-27 19:00:00|2.99|1.99|3.01|2.01|3.05|2.05|2.98|1.98|0
1740683100000|2025-02-27 19:05:00|3.02|2.02|3.06|2.06|3.08|2.08|3.01|2.01|0
1740683400000|2025-02-27 19:10:00|3.05|2.05|3.16|2.16|3.18|2.18|3.03|2.03|0
1740683700000|2025-02-27 19:15:00|3.17|2.17|3.16|2.16|3.25|2.25|3.16|2.16|0
1740684000000|2025-02-27 19:20:00|3.15|2.15|3.35|2.35|3.38|2.38|2.92|1.92|0
1740684300000|2025-02-27 19:25:00|3.36|2.36|3.68|2.45|3.68|2.52|3.33|2.33|0
1740684600000|2025-02-27 19:30:00|3.69|2.46|4.06|2.71|4.17|2.78|3.64|2.43|0
1740684900000|2025-02-27 19:35:00|4.07|2.69|4.13|2.75|4.15|2.77|3.87|2.58|0
1740685200000|2025-02-27 19:40:00|4.12|2.76|3.83|2.56|4.38|2.92|3.82|2.55|0
1740685500000|2025-02-27 19:45:00|3.82|2.55|3.82|2.54|3.89|2.59|3.7|2.46|0
1740685800000|2025-02-27 19:50:00|3.78|2.52|3.66|2.44|3.9|2.6|3.64|2.42|0
1740686100000|2025-02-27 19:55:00|3.65|2.43|3.7|2.47|3.72|2.48|3.58|2.39|0
1740686400000|2025-02-27 20:00:00|3.72|2.46|4.02|2.68|4.14|2.76|3.68|2.46|0
1740686700000|2025-02-27 20:05:00|4.01|2.67|4.39|2.93|4.41|2.94|3.74|2.5|0
1740687000000|2025-02-27 20:10:00|4.38|2.92|4.64|3.09|4.77|3.18|4.33|2.89|0
1740687300000|2025-02-27 20:15:00|4.59|3.06|4.75|3.16|4.79|3.19|4.59|3.06|0
1740687600000|2025-02-27 20:20:00|4.77|3.18|4.62|3.08|4.82|3.21|4.48|2.99|0
1740687900000|2025-02-27 20:25:00|4.6|3.07|4.62|3.08|4.71|3.14|4.39|2.93|0
1740688200000|2025-02-27 20:30:00|4.61|3.07|4.7|3.13|4.94|3.3|4.56|3.04|0
1740688500000|2025-02-27 20:35:00|4.69|3.14|4.82|3.22|4.82|3.22|4.59|3.06|0
1740688800000|2025-02-27 20:40:00|4.83|3.25|4.96|3.31|5.05|3.37|4.79|3.19|0
1740689100000|2025-02-27 20:45:00|4.98|3.32|4.95|3.3|5.12|3.41|4.89|3.26|0
1740689400000|2025-02-27 20:50:00|4.93|3.29|4.85|3.23|5.06|3.37|4.62|3.08|0
1740689700000|2025-02-27 20:55:00|4.86|3.24|4.71|3.14|5.11|3.41|4.71|3.14|0
1740690000000|2025-02-27 21:00:00|4.64|3.09|4.89|3.26|5.02|3.34|4.64|3.09|0
1740690300000|2025-02-27 21:05:00|4.91|3.27|4.59|3.59|4.97|3.64|4.57|3.26|0
1740690600000|2025-02-27 21:10:00|4.6|3.6|4.56|3.56|4.64|3.64|4.56|3.56|0
1740690900000|2025-02-27 21:15:00|4.57|3.57|4.45|3.45|4.59|3.59|4.44|3.44|0
1740691200000|2025-02-27 21:20:00|4.44|3.44|4.43|3.43|4.5|3.5|4.43|3.43|0
1740691500000|2025-02-27 21:25:00|4.44|3.44|4.45|3.45|4.46|3.46|4.43|3.43|0
1740691800000|2025-02-27 21:30:00|4.46|3.46|4.39|3.39|4.46|3.46|4.38|3.38|0
1740692100000|2025-02-27 21:35:00|4.38|3.38|4.44|3.44|4.44|3.44|4.38|3.38|0
1740692400000|2025-02-27 21:40:00|4.43|3.43|4.42|3.42|4.43|3.43|4.4|3.4|0
1740692700000|2025-02-27 21:45:00|4.41|3.41|4.42|3.42|4.42|3.42|4.38|3.38|0
1740693000000|2025-02-27 21:50:00|4.41|3.41|4.5|3.5|4.5|3.5|4.4|3.4|0
1740693300000|2025-02-27 21:55:00|4.51|3.51|4.59|3.39|4.62|3.51|4.51|3.36|0
1740693600000|2025-02-27 22:00:00|4.58|3.38|4.6|3.4|4.6|3.4|4.57|3.37|0
1740693900000|2025-02-27 22:05:00|4.62|3.42|4.62|3.42|4.63|3.43|4.61|3.41|0
1740694200000|2025-02-27 22:10:00|4.63|3.43|4.61|3.41|4.63|3.43|4.61|3.41|0
1740694500000|2025-02-27 22:15:00|4.62|3.42|4.61|3.41|4.62|3.42|4.61|3.41|0
1740694800000|2025-02-27 22:20:00|4.6|3.4|4.61|3.41|4.61|3.41|4.6|3.4|0
1740695100000|2025-02-27 22:25:00|4.6|3.4|4.6|3.4|4.61|3.41|4.59|3.39|0
1740695400000|2025-02-27 22:30:00|4.61|3.41|4.61|3.41|4.61|3.41|4.6|3.4|0
1740695700000|2025-02-27 22:35:00|4.62|3.42|4.6|3.4|4.62|3.42|4.6|3.4|0
1740696000000|2025-02-27 22:40:00|4.59|3.39|4.59|3.39|4.6|3.4|4.58|3.38|0
1740696300000|2025-02-27 22:45:00|4.58|3.38|4.57|3.37|4.58|3.38|4.55|3.35|0
1740696600000|2025-02-27 22:50:00|4.56|3.36|4.56|3.36|4.57|3.37|4.56|3.36|0
1740696900000|2025-02-27 22:55:00|4.57|3.37|4.56|3.36|4.57|3.37|4.56|3.36|0
1740697200000|2025-02-27 23:00:00|4.53|3.33|4.43|3.23|4.53|3.33|4.39|3.19|0
1740697500000|2025-02-27 23:05:00|4.44|3.24|4.42|3.22|4.45|3.25|4.41|3.21|0
1740697800000|2025-02-27 23:10:00|4.43|3.23|4.5|3.3|4.51|3.31|4.4|3.2|0
1740698100000|2025-02-27 23:15:00|4.51|3.31|4.47|3.27|4.52|3.32|4.45|3.25|0
1740698400000|2025-02-27 23:20:00|4.48|3.28|4.48|3.28|4.49|3.29|4.45|3.25|0
1740698700000|2025-02-27 23:25:00|4.47|3.27|4.47|3.27|4.51|3.31|4.46|3.26|0
1740699000000|2025-02-27 23:30:00|4.46|3.26|4.47|3.27|4.48|3.28|4.41|3.21|0
1740699300000|2025-02-27 23:35:00|4.46|3.26|4.4|3.2|4.47|3.27|4.39|3.19|0
1740699600000|2025-02-27 23:40:00|4.39|3.19|4.47|3.27|4.47|3.27|4.38|3.18|0
1740699900000|2025-02-27 23:45:00|4.48|3.28|4.45|3.25|4.51|3.31|4.43|3.23|0
1740700200000|2025-02-27 23:50:00|4.44|3.24|4.44|3.24|4.47|3.27|4.43|3.23|0
1740700500000|2025-02-27 23:55:00|4.43|3.23|4.42|3.22|4.44|3.24|4.41|3.21|0
1740700800000|2025-02-28 00:00:00|4.41|3.21|4.41|3.21|4.42|3.22|4.37|3.17|0
1740701100000|2025-02-28 00:05:00|4.42|3.22|4.4|3.2|4.42|3.22|4.38|3.18|0
1740701400000|2025-02-28 00:10:00|4.41|3.21|4.43|3.23|4.43|3.23|4.37|3.17|0
1740701700000|2025-02-28 00:15:00|4.44|3.24|4.43|3.23|4.45|3.25|4.42|3.22|0
1740702000000|2025-02-28 00:20:00|4.44|3.24|4.48|3.28|4.49|3.29|4.42|3.22|0
1740702300000|2025-02-28 00:25:00|4.5|3.3|4.52|3.32|4.55|3.35|4.49|3.29|0
1740702600000|2025-02-28 00:30:00|4.51|3.31|4.54|3.34|4.55|3.35|4.5|3.3|0
1740702900000|2025-02-28 00:35:00|4.53|3.33|4.47|3.27|4.55|3.35|4.47|3.27|0
1740703200000|2025-02-28 00:40:00|4.48|3.28|4.58|3.38|4.61|3.41|4.47|3.27|0
1740703500000|2025-02-28 00:45:00|4.59|3.39|4.58|3.38|4.62|3.42|4.57|3.37|0
1740703800000|2025-02-28 00:50:00|4.57|3.37|4.6|3.4|4.63|3.43|4.57|3.37|0
1740704100000|2025-02-28 00:55:00|4.61|3.41|4.65|3.45|4.65|3.45|4.59|3.39|0
1740704400000|2025-02-28 01:00:00|4.64|3.44|4.55|3.35|4.67|3.47|4.54|3.34|0
1740704700000|2025-02-28 01:05:00|4.56|3.36|4.52|3.32|4.59|3.39|4.52|3.32|0
1740705000000|2025-02-28 01:10:00|4.53|3.33|4.49|3.29|4.55|3.35|4.47|3.27|0
1740705300000|2025-02-28 01:15:00|4.48|3.28|4.37|3.37|4.49|3.38|4.34|3.28|0
1740705600000|2025-02-28 01:20:00|4.38|3.38|4.87|3.87|4.88|3.88|4.37|3.37|0
1740705900000|2025-02-28 01:25:00|4.88|3.88|5|4|5|4|4.88|3.88|0
1740706200000|2025-02-28 01:30:00|5.03|4.03|5.72|3.92|5.86|4.39|5.03|3.85|0
1740706500000|2025-02-28 01:35:00|5.73|3.93|5.57|3.77|5.74|3.94|5.56|3.76|0
1740706800000|2025-02-28 01:40:00|5.59|3.79|5.47|3.67|5.59|3.79|5.47|3.67|0
1740707100000|2025-02-28 01:45:00|5.48|3.68|5.54|3.74|5.55|3.75|5.47|3.67|0
1740707400000|2025-02-28 01:50:00|5.53|3.73|5.52|3.72|5.55|3.75|5.48|3.68|0
1740707700000|2025-02-28 01:55:00|5.53|3.73|5.58|3.78|5.58|3.78|5.49|3.69|0
1740708000000|2025-02-28 02:00:00|5.59|3.79|5.54|3.74|5.63|3.83|5.53|3.73|0
1740708300000|2025-02-28 02:05:00|5.53|3.73|5.53|3.73|5.57|3.77|5.46|3.66|0
1740708600000|2025-02-28 02:10:00|5.54|3.74|5.56|3.76|5.57|3.77|5.53|3.73|0
1740708900000|2025-02-28 02:15:00|5.55|3.75|5.57|3.77|5.6|3.8|5.54|3.74|0
1740709200000|2025-02-28 02:20:00|5.58|3.78|5.56|3.76|5.64|3.84|5.56|3.76|0
1740709500000|2025-02-28 02:25:00|5.59|3.79|5.5|3.7|5.59|3.79|5.5|3.7|0
1740709800000|2025-02-28 02:30:00|5.49|3.69|5.49|3.69|5.51|3.71|5.46|3.66|0
1740710100000|2025-02-28 02:35:00|5.51|3.71|5.64|3.84|5.68|3.88|5.49|3.69|0
1740710400000|2025-02-28 02:40:00|5.65|3.85|5.46|4.46|5.78|4.46|5.36|3.7|0
1740710700000|2025-02-28 02:45:00|5.45|4.45|5.48|4.48|5.5|4.5|5.35|4.35|0
1740711000000|2025-02-28 02:50:00|5.47|4.47|5.41|4.41|5.47|4.47|5.4|4.4|0
1740711300000|2025-02-28 02:55:00|5.43|4.43|5.42|4.42|5.43|4.43|5.37|4.37|0
1740711600000|2025-02-28 03:00:00|5.39|4.39|5.44|4.44|5.45|4.45|5.38|4.38|0
1740711900000|2025-02-28 03:05:00|5.45|4.45|5.41|4.41|5.45|4.45|5.36|4.36|0
1740712200000|2025-02-28 03:10:00|5.4|4.4|5.46|4.46|5.52|4.51|5.39|4.39|0
1740712500000|2025-02-28 03:15:00|5.47|4.47|5.74|4.7|5.75|4.7|5.37|4.37|0
1740712800000|2025-02-28 03:20:00|5.75|4.71|5.76|4.71|5.83|4.77|5.69|4.66|0
1740713100000|2025-02-28 03:25:00|5.75|4.7|5.67|4.64|5.75|4.7|5.63|4.61|0
1740713400000|2025-02-28 03:30:00|5.69|4.66|6|4.91|6|4.91|5.62|4.6|0
1740713700000|2025-02-28 03:35:00|6.01|4.9|5.99|4.9|6.06|4.96|5.96|4.87|0
1740714000000|2025-02-28 03:40:00|5.98|4.89|5.91|4.83|5.98|4.89|5.9|4.83|0
1740714300000|2025-02-28 03:45:00|5.94|4.86|6.08|4.97|6.08|4.97|5.87|4.8|0
1740714600000|2025-02-28 03:50:00|6.09|4.98|5.88|4.81|6.09|4.98|5.8|4.75|0
1740714900000|2025-02-28 03:55:00|5.87|4.8|5.88|4.81|5.94|4.86|5.87|4.8|0
1740715200000|2025-02-28 04:00:00|5.87|4.8|5.88|4.81|5.92|4.84|5.84|4.78|0
1740715500000|2025-02-28 04:05:00|5.89|4.82|5.86|4.8|5.92|4.85|5.77|4.72|0
1740715800000|2025-02-28 04:10:00|5.84|4.78|5.83|4.77|5.89|4.82|5.82|4.76|0
1740716100000|2025-02-28 04:15:00|5.81|4.76|5.75|4.7|5.82|4.76|5.74|4.7|0
1740716400000|2025-02-28 04:20:00|5.74|4.71|5.58|4.57|5.74|4.71|5.58|4.57|0
1740716700000|2025-02-28 04:25:00|5.59|4.59|5.19|4.19|5.8|4.74|5.19|4.19|0
1740717000000|2025-02-28 04:30:00|5.18|4.18|5.21|4.21|5.23|4.23|5.15|4.15|0
1740717300000|2025-02-28 04:35:00|5.22|4.22|5.2|4.2|5.22|4.22|5.17|4.17|0
1740717600000|2025-02-28 04:40:00|5.19|4.19|5.14|4.14|5.21|4.21|5.13|4.13|0
1740717900000|2025-02-28 04:45:00|5.11|4.11|5.14|4.14|5.14|4.14|5.06|4.06|0
1740718200000|2025-02-28 04:50:00|5.12|4.12|5.09|4.09|5.18|4.18|5.08|4.08|0
1740718500000|2025-02-28 04:55:00|5.1|4.1|5.14|4.14|5.17|4.17|5.09|4.09|0
1740718800000|2025-02-28 05:00:00|5.13|4.13|5.17|4.17|5.19|4.19|5.07|4.07|0
1740719100000|2025-02-28 05:05:00|5.16|4.16|5.12|4.12|5.16|4.16|5.11|4.11|0
1740719400000|2025-02-28 05:10:00|5.15|4.15|5.16|4.16|5.16|4.16|5.12|4.12|0
1740719700000|2025-02-28 05:15:00|5.15|4.15|5.17|4.17|5.19|4.19|5.15|4.15|0
1740720000000|2025-02-28 05:20:00|5.18|4.18|5.18|4.18|5.2|4.2|5.15|4.15|0
1740720300000|2025-02-28 05:25:00|5.19|4.19|5.21|4.21|5.23|4.23|5.19|4.19|0
1740720600000|2025-02-28 05:30:00|5.23|4.23|5.23|4.23|5.25|4.25|5.22|4.22|0
1740720900000|2025-02-28 05:35:00|5.22|4.22|5.19|4.19|5.23|4.23|5.18|4.18|0
1740721200000|2025-02-28 05:40:00|5.18|4.18|5.12|4.12|5.19|4.19|5.12|4.12|0
1740721500000|2025-02-28 05:45:00|5.13|4.13|5.14|4.14|5.16|4.16|5.12|4.12|0
1740721800000|2025-02-28 05:50:00|5.13|4.13|5.15|4.15|5.16|4.16|5.1|4.1|0
1740722100000|2025-02-28 05:55:00|5.17|4.17|5.17|4.17|5.18|4.18|5.14|4.14|0
1740722400000|2025-02-28 06:00:00|5.18|4.18|5.16|4.16|5.22|4.22|5.16|4.16|0
1740722700000|2025-02-28 06:05:00|5.17|4.17|5.15|4.15|5.18|4.18|5.13|4.13|0
1740723000000|2025-02-28 06:10:00|5.16|4.16|5.14|4.14|5.2|4.2|5.13|4.13|0
1740723300000|2025-02-28 06:15:00|5.13|4.13|5.05|4.05|5.13|4.13|5.05|4.05|0
1740723600000|2025-02-28 06:20:00|5.06|4.06|5.07|4.07|5.07|4.07|5.03|4.03|0
1740723900000|2025-02-28 06:25:00|5.08|4.08|5.08|4.08|5.08|4.08|5.05|4.05|0
1740724200000|2025-02-28 06:30:00|5.09|4.09|5.14|4.14|5.16|4.16|5.09|4.09|0
1740724500000|2025-02-28 06:35:00|5.13|4.13|5.13|4.13|5.2|4.2|5.12|4.12|0
1740724800000|2025-02-28 06:40:00|5.12|4.12|5.15|4.15|5.17|4.17|5.11|4.11|0
1740725100000|2025-02-28 06:45:00|5.16|4.16|4.96|3.96|5.19|4.19|4.96|3.96|0
1740725400000|2025-02-28 06:50:00|4.95|3.95|5.06|4.06|5.06|4.06|4.94|3.94|0
1740725700000|2025-02-28 06:55:00|5.05|4.05|5.09|4.09|5.11|4.11|5.05|4.05|0
1740726000000|2025-02-28 07:00:00|5.08|4.08|5.01|4.01|5.12|4.12|4.96|3.96|0
1740726300000|2025-02-28 07:05:00|5.02|4.02|5.07|4.07|5.11|4.11|5|4|0
1740726600000|2025-02-28 07:10:00|5.08|4.08|5.11|4.11|5.14|4.14|5.02|4.02|0
1740726900000|2025-02-28 07:15:00|5.1|4.1|5.08|4.08|5.15|4.15|5.06|4.06|0
1740727200000|2025-02-28 07:20:00|5.09|4.09|4.98|3.98|5.09|4.09|4.93|3.93|0
1740727500000|2025-02-28 07:25:00|4.97|3.97|5.31|4.31|5.31|4.31|4.94|3.94|0
1740727800000|2025-02-28 07:30:00|5.33|4.33|5.29|4.29|5.35|4.35|5.22|4.22|0
1740728100000|2025-02-28 07:35:00|5.3|4.3|5.17|4.17|5.3|4.3|5.17|4.17|0
1740728400000|2025-02-28 07:40:00|5.16|4.16|5.06|4.06|5.17|4.17|5.04|4.04|0
1740728700000|2025-02-28 07:45:00|5.03|4.03|5.04|4.04|5.05|4.05|5.01|4.01|0
1740729000000|2025-02-28 07:50:00|5.05|4.05|4.97|3.97|5.05|4.05|4.96|3.96|0
1740729300000|2025-02-28 07:55:00|4.96|3.96|4.98|3.98|4.99|3.99|4.94|3.94|0
1740729600000|2025-02-28 08:00:00|5.01|4.01|4.91|3.91|5.01|4.01|4.89|3.89|0
1740729900000|2025-02-28 08:05:00|4.92|3.92|4.89|3.89|4.96|3.96|4.89|3.89|0
1740730200000|2025-02-28 08:10:00|4.88|3.88|5|4|5.02|4.02|4.87|3.87|0
1740730500000|2025-02-28 08:15:00|4.99|3.99|4.92|3.92|4.99|3.99|4.9|3.9|0
1740730800000|2025-02-28 08:20:00|4.9|3.9|4.82|3.82|4.9|3.9|4.8|3.8|0
1740731100000|2025-02-28 08:25:00|4.8|3.8|4.81|3.81|4.83|3.83|4.77|3.77|0
1740731400000|2025-02-28 08:30:00|4.82|3.82|5.07|4.07|5.07|4.07|4.76|3.76|0
1740731700000|2025-02-28 08:35:00|4.83|3.83|4.76|3.76|4.85|3.85|4.75|3.75|0
1740732000000|2025-02-28 08:40:00|4.75|3.75|4.8|3.8|4.83|3.83|4.75|3.75|0
1740732300000|2025-02-28 08:45:00|4.81|3.81|4.83|3.83|4.85|3.85|4.79|3.79|0
1740732600000|2025-02-28 08:50:00|4.84|3.84|4.77|3.77|4.84|3.84|4.75|3.75|0
1740732900000|2025-02-28 08:55:00|4.78|3.78|4.77|3.77|4.79|3.79|4.74|3.74|0
1740733200000|2025-02-28 09:00:00|4.76|3.76|4.82|3.82|4.84|3.84|4.76|3.76|0
1740733500000|2025-02-28 09:05:00|4.8|3.8|4.75|3.75|4.82|3.82|4.73|3.73|0
1740733800000|2025-02-28 09:10:00|4.76|3.76|4.72|3.72|4.79|3.79|4.72|3.72|0
1740734100000|2025-02-28 09:15:00|4.73|3.73|4.74|3.74|4.74|3.74|4.65|3.65|0
1740734400000|2025-02-28 09:20:00|4.72|3.72|4.68|3.68|4.72|3.72|4.67|3.67|0
1740734700000|2025-02-28 09:25:00|4.67|3.67|4.67|3.67|4.71|3.71|4.66|3.66|0
1740735000000|2025-02-28 09:30:00|4.66|3.66|4.71|3.71|4.74|3.74|4.66|3.66|0
1740735300000|2025-02-28 09:35:00|4.72|3.72|4.48|3.48|4.72|3.72|4.46|3.46|0
1740735600000|2025-02-28 09:40:00|4.49|3.49|4.49|3.49|4.54|3.54|4.49|3.49|0
1740735900000|2025-02-28 09:45:00|4.5|3.5|4.48|3.48|4.52|3.52|4.48|3.48|0
1740736200000|2025-02-28 09:50:00|4.49|3.49|4.51|3.51|4.51|3.51|4.47|3.47|0
1740736500000|2025-02-28 09:55:00|4.5|3.5|4.5|3.5|4.54|3.54|4.5|3.5|0
1740736800000|2025-02-28 10:00:00|4.49|3.49|4.48|3.48|4.52|3.52|4.45|3.45|0
1740737100000|2025-02-28 10:05:00|4.49|3.49|4.49|3.49|4.49|3.49|4.45|3.45|0
1740737400000|2025-02-28 10:10:00|4.5|3.5|4.51|3.51|4.52|3.52|4.48|3.48|0
1740737700000|2025-02-28 10:15:00|4.53|3.53|4.46|3.46|4.53|3.53|4.45|3.45|0
1740738000000|2025-02-28 10:20:00|4.47|3.47|4.44|3.44|4.47|3.47|4.42|3.42|0
1740738300000|2025-02-28 10:25:00|4.45|3.45|4.49|3.49|4.51|3.51|4.44|3.44|0
1740738600000|2025-02-28 10:30:00|4.48|3.48|4.45|3.45|4.49|3.49|4.43|3.43|0
1740738900000|2025-02-28 10:35:00|4.44|3.44|4.42|3.42|4.46|3.46|4.4|3.4|0
1740739200000|2025-02-28 10:40:00|4.41|3.41|4.38|3.38|4.41|3.41|4.38|3.38|0
1740739500000|2025-02-28 10:45:00|4.39|3.39|4.36|3.36|4.4|3.4|4.35|3.35|0
1740739800000|2025-02-28 10:50:00|4.37|3.37|4.39|3.39|4.39|3.39|4.36|3.36|0
1740740100000|2025-02-28 10:55:00|4.4|3.4|4.43|3.43|4.44|3.44|4.39|3.39|0
1740740400000|2025-02-28 11:00:00|4.42|3.42|4.39|3.39|4.42|3.42|4.39|3.39|0
1740740700000|2025-02-28 11:05:00|4.4|3.4|4.37|3.37|4.42|3.42|4.37|3.37|0
1740741000000|2025-02-28 11:10:00|4.38|3.38|4.41|3.41|4.41|3.41|4.37|3.37|0
1740741300000|2025-02-28 11:15:00|4.4|3.4|4.38|3.38|4.42|3.42|4.38|3.38|0
1740741600000|2025-02-28 11:20:00|4.39|3.39|4.37|3.37|4.4|3.4|4.37|3.37|0
1740741900000|2025-02-28 11:25:00|4.36|3.36|4.35|3.35|4.37|3.37|4.34|3.34|0
1740742200000|2025-02-28 11:30:00|4.34|3.34|4.38|3.38|4.44|3.44|4.34|3.34|0
1740742500000|2025-02-28 11:35:00|4.39|3.39|4.38|3.38|4.41|3.41|4.37|3.37|0
1740742800000|2025-02-28 11:40:00|4.37|3.37|4.34|3.34|4.38|3.38|4.3|3.3|0
1740743100000|2025-02-28 11:45:00|4.35|3.35|4.38|3.38|4.38|3.38|4.34|3.34|0
1740743400000|2025-02-28 11:50:00|4.37|3.37|4.4|3.4|4.4|3.4|4.37|3.37|0
1740743700000|2025-02-28 11:55:00|4.39|3.39|4.37|3.37|4.4|3.4|4.36|3.36|0
1740744000000|2025-02-28 12:00:00|4.39|3.39|4.51|3.51|4.54|3.54|4.38|3.38|0
1740744300000|2025-02-28 12:05:00|4.52|3.52|4.74|3.74|4.83|3.83|4.51|3.51|0
1740744600000|2025-02-28 12:10:00|4.72|3.72|4.76|3.76|4.77|3.77|4.7|3.7|0
1740744900000|2025-02-28 12:15:00|4.78|3.78|4.68|3.68|4.78|3.78|4.64|3.64|0
1740745200000|2025-02-28 12:20:00|4.69|3.69|4.57|3.57|4.72|3.72|4.57|3.57|0
1740745500000|2025-02-28 12:25:00|4.6|3.6|4.56|3.56|4.63|3.63|4.51|3.51|0
1740745800000|2025-02-28 12:30:00|4.55|3.55|4.61|3.61|4.65|3.65|4.55|3.55|0
1740746100000|2025-02-28 12:35:00|4.62|3.62|4.77|3.77|4.81|3.81|4.62|3.62|0
1740746400000|2025-02-28 12:40:00|4.74|3.74|4.74|3.74|4.79|3.79|4.7|3.7|0
1740746700000|2025-02-28 12:45:00|4.75|3.75|4.69|3.69|4.75|3.75|4.67|3.67|0
1740747000000|2025-02-28 12:50:00|4.68|3.68|4.69|3.69|4.75|3.75|4.66|3.66|0
1740747300000|2025-02-28 12:55:00|4.68|3.68|4.66|3.66|4.7|3.7|4.63|3.63|0
1740747600000|2025-02-28 13:00:00|4.67|3.67|4.61|3.61|4.68|3.68|4.61|3.61|0
1740747900000|2025-02-28 13:05:00|4.63|3.63|4.67|3.67|4.7|3.7|4.61|3.61|0
1740748200000|2025-02-28 13:10:00|4.66|3.66|4.71|3.71|4.72|3.72|4.61|3.61|0
1740748500000|2025-02-28 13:15:00|4.73|3.73|4.75|3.75|4.76|3.76|4.7|3.7|0
1740748800000|2025-02-28 13:20:00|4.76|3.76|4.78|3.78|4.78|3.78|4.71|3.71|0
1740749100000|2025-02-28 13:25:00|4.77|3.77|4.77|3.77|4.86|3.86|4.76|3.76|0
1740749400000|2025-02-28 13:30:00|4.76|3.76|4.59|3.59|4.76|3.76|4.47|3.47|0
1740749700000|2025-02-28 13:35:00|4.62|3.62|4.5|3.5|4.63|3.63|4.41|3.41|0
1740750000000|2025-02-28 13:40:00|4.51|3.51|4.52|3.52|4.55|3.55|4.42|3.42|0
1740750300000|2025-02-28 13:45:00|4.5|3.5|4.54|3.54|4.58|3.58|4.48|3.48|0
1740750600000|2025-02-28 13:50:00|4.55|3.55|4.6|3.6|4.62|3.62|4.55|3.55|0
1740750900000|2025-02-28 13:55:00|4.61|3.61|4.65|3.65|4.65|3.65|4.58|3.58|0
1740751200000|2025-02-28 14:00:00|4.64|3.64|4.62|3.62|4.72|3.72|4.57|3.57|0
1740751500000|2025-02-28 14:05:00|4.61|3.61|4.59|3.59|4.64|3.64|4.58|3.58|0
1740751800000|2025-02-28 14:10:00|4.6|3.6|4.6|3.6|4.68|3.68|4.6|3.6|0
1740752100000|2025-02-28 14:15:00|4.59|3.59|4.59|3.59|4.63|3.63|4.54|3.54|0
1740752400000|2025-02-28 14:20:00|4.6|3.6|4.67|3.67|4.68|3.68|4.6|3.6|0
1740752700000|2025-02-28 14:25:00|4.68|3.68|4.89|3.69|4.91|3.71|4.68|3.55|0
1740753000000|2025-02-28 14:30:00|4.79|3.79|6.32|4.22|6.36|4.73|4.68|3.68|0
1740753300000|2025-02-28 14:35:00|6.31|4.21|5.51|3.67|6.31|4.21|5.44|3.63|0
1740753600000|2025-02-28 14:40:00|5.5|3.69|5.33|3.55|5.65|3.77|5.17|3.45|0
1740753900000|2025-02-28 14:45:00|5.34|3.56|5.47|3.64|5.61|3.74|5.24|3.49|0
1740754200000|2025-02-28 14:50:00|5.46|3.65|5.34|3.56|5.51|3.67|5.25|3.5|0
1740754500000|2025-02-28 14:55:00|5.3|3.53|5.03|3.35|5.57|3.71|5.03|3.35|0
1740754800000|2025-02-28 15:00:00|5.07|3.38|4.92|3.28|5.28|3.52|4.71|3.14|0
1740755100000|2025-02-28 15:05:00|4.93|3.33|4.81|3.2|5.12|3.41|4.77|3.18|0
1740755400000|2025-02-28 15:10:00|4.85|3.23|4.33|2.89|4.88|3.26|4.21|2.81|0
1740755700000|2025-02-28 15:15:00|4.32|2.88|4.66|3.11|4.67|3.11|4.32|2.88|0
1740756000000|2025-02-28 15:20:00|4.68|3.12|4.43|2.96|4.8|3.2|4.4|2.93|0
1740756300000|2025-02-28 15:25:00|4.45|2.97|4.29|2.86|4.7|3.13|4.29|2.86|0
1740756600000|2025-02-28 15:30:00|4.32|2.88|4.28|2.85|4.38|2.92|4.22|2.81|0
1740756900000|2025-02-28 15:35:00|4.29|2.86|4.43|2.95|4.54|3.03|4.26|2.84|0
1740757200000|2025-02-28 15:40:00|4.44|2.96|4.5|3|4.57|3.05|4.37|2.91|0
1740757500000|2025-02-28 15:45:00|4.51|3.01|4.39|2.92|4.51|3.01|4.22|2.82|0
1740757800000|2025-02-28 15:50:00|4.38|2.9|4.21|2.81|4.38|2.9|4.14|2.76|0
1740758100000|2025-02-28 15:55:00|4.23|2.82|4.23|2.82|4.24|2.83|4.08|2.72|0
1740758400000|2025-02-28 16:00:00|4.24|2.83|4.06|2.71|4.24|2.83|3.98|2.65|0
1740758700000|2025-02-28 16:05:00|4.05|2.7|4.09|2.73|4.15|2.76|3.97|2.65|0
1740759000000|2025-02-28 16:10:00|4.07|2.71|4.28|2.86|4.33|2.89|4.07|2.71|0
1740759300000|2025-02-28 16:15:00|4.31|2.85|4.55|3.04|4.74|3.16|4.09|2.72|0
1740759600000|2025-02-28 16:20:00|4.53|3.02|4.62|3.08|4.62|3.08|4.39|2.93|0
1740759900000|2025-02-28 16:25:00|4.59|3.06|4.91|3.27|4.92|3.28|4.56|3.04|0
1740760200000|2025-02-28 16:30:00|4.92|3.28|4.61|3.07|4.98|3.32|4.59|3.06|0
1740760500000|2025-02-28 16:35:00|4.59|3.06|4.53|3.02|4.66|3.1|4.45|2.97|0
1740760800000|2025-02-28 16:40:00|4.54|3.04|4.36|2.91|4.58|3.05|4.33|2.88|0
1740761100000|2025-02-28 16:45:00|4.37|2.92|4.39|2.93|4.44|2.96|4.28|2.85|0
1740761400000|2025-02-28 16:50:00|4.38|2.92|4.33|2.88|4.52|3.02|4.33|2.88|0
1740761700000|2025-02-28 16:55:00|4.32|2.9|4.5|3|4.56|3.04|4.32|2.9|0
1740762000000|2025-02-28 17:00:00|4.48|2.99|4.64|3.1|4.64|3.1|4.45|2.97|0
1740762300000|2025-02-28 17:05:00|4.65|3.09|4.52|3.01|4.68|3.12|4.44|2.96|0
1740762600000|2025-02-28 17:10:00|4.53|3.02|4.33|2.89|4.54|3.03|4.31|2.88|0
1740762900000|2025-02-28 17:15:00|4.35|2.9|4.2|2.8|4.41|2.94|4.19|2.8|0
1740763200000|2025-02-28 17:20:00|4.22|2.81|4.57|3.05|4.6|3.07|4.19|2.79|0
1740763500000|2025-02-28 17:25:00|4.56|3.04|4.55|3.03|4.59|3.06|4.46|2.97|0
1740763800000|2025-02-28 17:30:00|4.52|3.01|4.63|3.08|4.7|3.13|4.52|3.01|0
1740764100000|2025-02-28 17:35:00|4.64|3.09|4.65|3.1|4.74|3.16|4.59|3.06|0
1740764400000|2025-02-28 17:40:00|4.64|3.09|5.06|3.38|5.09|3.39|4.63|3.08|0
1740764700000|2025-02-28 17:45:00|4.99|3.33|5.36|3.57|5.37|3.58|4.65|3.1|0
1740765000000|2025-02-28 17:50:00|5.38|3.58|5.2|3.46|5.5|3.67|5.09|3.39|0
1740765300000|2025-02-28 17:55:00|5.23|3.49|5.61|3.74|5.61|3.74|5.22|3.48|0
1740765600000|2025-02-28 18:00:00|5.59|3.73|5.6|3.74|5.63|3.75|5.4|3.6|0
1740765900000|2025-02-28 18:05:00|5.63|3.76|5.64|3.76|5.71|3.81|5.55|3.7|0
1740766200000|2025-02-28 18:10:00|5.66|3.77|5.7|3.8|5.75|3.83|5.51|3.67|0
1740766500000|2025-02-28 18:15:00|5.68|3.79|6.21|4.26|6.25|4.3|5.56|3.71|0
1740766800000|2025-02-28 18:20:00|6.23|4.28|6.43|4.48|6.43|4.48|6|4.05|0
1740767100000|2025-02-28 18:25:00|6.41|4.46|5.46|3.64|6.41|4.46|5.26|3.51|0
1740767400000|2025-02-28 18:30:00|5.55|3.7|5.38|3.58|5.69|3.79|5.31|3.54|0
1740767700000|2025-02-28 18:35:00|5.35|3.56|5.23|3.48|5.4|3.6|5.2|3.47|0
1740768000000|2025-02-28 18:40:00|5.2|3.47|5.1|3.4|5.32|3.55|5.03|3.35|0
1740768300000|2025-02-28 18:45:00|5.14|3.43|5.16|3.44|5.25|3.5|5.06|3.38|0
1740768600000|2025-02-28 18:50:00|5.18|3.46|5.19|3.46|5.22|3.48|4.91|3.27|0
1740768900000|2025-02-28 18:55:00|5.17|3.44|5.93|3.98|5.95|4|5.15|3.43|0
1740769200000|2025-02-28 19:00:00|5.95|4|5.75|3.83|5.95|4|5.59|3.72|0
1740769500000|2025-02-28 19:05:00|5.73|3.82|9.13|7.33|9.23|7.43|5.44|3.64|0
1740769800000|2025-02-28 19:10:00|9.12|7.32|9.28|7.48|9.37|7.57|9.06|7.26|0
1740770100000|2025-02-28 19:15:00|9.29|7.49|8.83|7.03|9.29|7.49|8.82|7.02|0
1740770400000|2025-02-28 19:20:00|9.11|7.31|8.9|7.1|9.19|7.39|8.77|6.97|0
1740770700000|2025-02-28 19:25:00|8.87|7.07|8.69|6.89|9.07|7.27|8.68|6.88|0
1740771000000|2025-02-28 19:30:00|8.8|7|8.5|6.7|8.81|7.01|8.35|6.55|0
1740771300000|2025-02-28 19:35:00|8.49|6.69|8.06|6.26|8.63|6.83|7.96|6.16|0
1740771600000|2025-02-28 19:40:00|8.05|6.25|8.01|6.21|8.19|6.39|7.86|6.06|0
1740771900000|2025-02-28 19:45:00|7.99|6.19|7.89|6.09|8.06|6.26|7.83|6.03|0
1740772200000|2025-02-28 19:50:00|7.9|6.1|7.91|6.11|8.04|6.24|7.75|5.95|0
1740772500000|2025-02-28 19:55:00|7.89|6.09|7.85|6.05|8.07|6.27|7.84|6.04|0
1740772800000|2025-02-28 20:00:00|7.88|6.08|7.49|5.69|7.95|6.15|7.46|5.66|0
1740773100000|2025-02-28 20:05:00|7.47|5.67|7.41|5.61|7.54|5.74|7.34|5.54|0
1740773400000|2025-02-28 20:10:00|7.38|5.58|7.45|5.65|7.65|5.85|7.37|5.57|0
1740773700000|2025-02-28 20:15:00|7.44|5.64|7.54|5.74|7.54|5.74|7.36|5.56|0
1740774000000|2025-02-28 20:20:00|7.59|5.79|7.74|5.94|7.94|6.14|7.48|5.68|0
1740774300000|2025-02-28 20:25:00|7.72|5.92|7.35|5.55|7.73|5.93|7.35|5.55|0
1740774600000|2025-02-28 20:30:00|7.43|5.63|7.74|5.94|7.77|5.97|7.4|5.6|0
1740774900000|2025-02-28 20:35:00|7.8|6|7.63|5.83|7.89|6.09|7.55|5.75|0
1740775200000|2025-02-28 20:40:00|7.62|5.82|7.43|5.63|7.76|5.96|7.35|5.55|0
1740775500000|2025-02-28 20:45:00|7.44|5.64|6.93|5.13|7.5|5.7|6.93|5.13|0
1740775800000|2025-02-28 20:50:00|6.82|5.02|6.46|4.51|7.01|5.06|6.46|4.51|0
1740776100000|2025-02-28 20:55:00|6.47|4.52|6.23|4.15|6.87|4.58|5.97|3.98|0
1740776400000|2025-02-28 21:00:00|6.22|4.14|6.35|4.24|6.36|4.24|6.16|4.11|0
1740776700000|2025-02-28 21:05:00|6.38|4.26|6.28|4.18|6.47|4.31|6.22|4.15|0
1740777000000|2025-02-28 21:10:00|6.27|4.2|6.38|4.26|6.39|4.26|6.27|4.19|0
1740964500000|2025-03-03 01:15:00|6.22|5.09|6.22|5.09|6.22|5.09|6.22|5.09|0
1740964800000|2025-03-03 01:20:00|6.21|5.08|6.15|5.03|6.23|5.09|6.15|5.03|0
1740965100000|2025-03-03 01:25:00|6.14|5.02|6.11|5|6.17|5.04|6.08|4.97|0
1740965400000|2025-03-03 01:30:00|6.1|4.99|6.12|5.01|6.18|5.06|6.09|4.98|0
1740965700000|2025-03-03 01:35:00|6.14|5.02|6.18|5.05|6.25|5.11|6.11|5|0
1740966000000|2025-03-03 01:40:00|6.2|5.07|6.2|5.07|6.25|5.11|6.18|5.06|0
1740966300000|2025-03-03 01:45:00|6.19|5.05|6.06|4.96|6.21|5.08|6.03|4.93|0
1740966600000|2025-03-03 01:50:00|6.05|4.95|5.98|4.89|6.05|4.95|5.97|4.89|0
1740966900000|2025-03-03 01:55:00|5.97|4.88|5.93|4.85|5.98|4.9|5.91|4.83|0
1740967200000|2025-03-03 02:00:00|5.92|4.84|5.91|4.83|5.95|4.87|5.89|4.82|0
1740967500000|2025-03-03 02:05:00|5.92|4.84|5.88|4.81|5.92|4.85|5.84|4.78|0
1740967800000|2025-03-03 02:10:00|5.87|4.8|5.89|4.82|5.92|4.84|5.86|4.79|0
1740968100000|2025-03-03 02:15:00|5.87|4.81|5.91|4.83|5.93|4.86|5.87|4.81|0
1740968400000|2025-03-03 02:20:00|5.9|4.84|5.95|4.87|5.99|4.9|5.9|4.83|0
1740968700000|2025-03-03 02:25:00|5.96|4.88|5.99|4.9|6|4.91|5.92|4.85|0
1740969000000|2025-03-03 02:30:00|6|4.91|5.98|4.89|6.04|4.94|5.96|4.88|0
1740969300000|2025-03-03 02:35:00|5.97|4.87|5.93|4.85|5.97|4.87|5.9|4.83|0
1740969600000|2025-03-03 02:40:00|5.92|4.84|5.92|4.85|5.94|4.86|5.91|4.84|0
1740969900000|2025-03-03 02:45:00|5.9|4.82|5.92|4.84|5.96|4.87|5.9|4.82|0
1740970200000|2025-03-03 02:50:00|5.91|4.83|5.77|4.72|6|4.91|5.76|4.71|0
1740970500000|2025-03-03 02:55:00|5.78|4.73|5.85|4.79|5.87|4.81|5.77|4.72|0
1740970800000|2025-03-03 03:00:00|5.86|4.8|5.9|4.83|5.95|4.87|5.85|4.79|0
1740971100000|2025-03-03 03:05:00|5.91|4.84|5.95|4.87|5.96|4.88|5.9|4.84|0
1740971400000|2025-03-03 03:10:00|5.96|4.88|5.96|4.88|5.97|4.88|5.93|4.85|0
1740971700000|2025-03-03 03:15:00|5.95|4.87|5.96|4.88|5.97|4.89|5.92|4.84|0
1740972000000|2025-03-03 03:20:00|5.95|4.87|6|4.91|6.03|4.94|5.91|4.83|0
1740972300000|2025-03-03 03:25:00|6.02|4.92|5.94|4.86|6.02|4.92|5.93|4.85|0
1740972600000|2025-03-03 03:30:00|5.97|4.88|5.92|4.84|5.97|4.89|5.91|4.84|0
1740972900000|2025-03-03 03:35:00|5.91|4.83|5.87|4.81|5.92|4.84|5.87|4.8|0
1740973200000|2025-03-03 03:40:00|5.86|4.8|5.89|4.82|5.91|4.83|5.86|4.8|0
1740973500000|2025-03-03 03:45:00|5.88|4.81|5.85|4.79|5.88|4.81|5.84|4.78|0
1740973800000|2025-03-03 03:50:00|5.84|4.78|5.83|4.77|5.85|4.78|5.82|4.76|0
1740974100000|2025-03-03 03:55:00|5.82|4.76|5.8|4.75|5.83|4.77|5.79|4.73|0
1740974400000|2025-03-03 04:00:00|5.81|4.76|5.76|4.71|5.81|4.76|5.75|4.7|0
1740974700000|2025-03-03 04:05:00|5.78|4.73|5.73|4.69|5.81|4.75|5.73|4.69|0
1740975000000|2025-03-03 04:10:00|5.75|4.7|5.68|4.64|5.75|4.7|5.67|4.64|0
1740975300000|2025-03-03 04:15:00|5.67|4.65|5.44|4.44|5.69|4.66|5.44|4.44|0
1740975600000|2025-03-03 04:20:00|5.45|4.45|3.93|2.93|5.45|4.45|3.92|2.92|0
1740975900000|2025-03-03 04:25:00|3.92|2.92|3.92|2.92|3.94|2.94|3.91|2.91|0
1740976200000|2025-03-03 04:30:00|3.93|2.93|3.93|2.93|3.94|2.94|3.92|2.92|0
1740976500000|2025-03-03 04:35:00|3.92|2.92|3.93|2.93|3.93|2.93|3.91|2.91|0
1740976800000|2025-03-03 04:40:00|3.92|2.92|3.91|2.91|3.92|2.92|3.9|2.9|0
1740977100000|2025-03-03 04:45:00|3.92|2.92|3.9|2.9|3.92|2.92|3.9|2.9|0
1740977400000|2025-03-03 04:50:00|3.89|2.89|3.91|2.91|3.91|2.91|3.89|2.89|0
1740977700000|2025-03-03 04:55:00|3.9|2.9|3.87|2.87|3.9|2.9|3.87|2.87|0
1740978000000|2025-03-03 05:00:00|3.88|2.88|3.86|2.86|3.9|2.9|3.86|2.86|0
1740978300000|2025-03-03 05:05:00|3.85|2.85|3.89|2.89|3.89|2.89|3.85|2.85|0
1740978600000|2025-03-03 05:10:00|3.88|2.88|3.86|2.86|3.88|2.88|3.85|2.85|0
1740978900000|2025-03-03 05:15:00|3.85|2.85|3.83|2.83|3.86|2.86|3.82|2.82|0
1740979200000|2025-03-03 05:20:00|3.84|2.84|3.83|2.83|3.86|2.86|3.82|2.82|0
1740979500000|2025-03-03 05:25:00|3.82|2.82|3.81|2.81|3.83|2.83|3.79|2.79|0
1740979800000|2025-03-03 05:30:00|3.8|2.8|3.8|2.8|3.84|2.84|3.79|2.79|0
1740980100000|2025-03-03 05:35:00|3.79|2.79|3.77|2.77|3.8|2.8|3.77|2.77|0
1740980400000|2025-03-03 05:40:00|3.76|2.76|3.75|2.75|3.77|2.77|3.74|2.74|0
1740980700000|2025-03-03 05:45:00|3.76|2.76|3.69|2.69|3.9|2.9|3.67|2.67|0
1740981000000|2025-03-03 05:50:00|3.54|2.54|3.53|2.53|3.54|2.54|3.51|2.51|0
1740981300000|2025-03-03 05:55:00|3.52|2.52|3.51|2.51|3.52|2.52|3.5|2.5|0
1740981600000|2025-03-03 06:00:00|3.52|2.52|3.52|2.52|3.55|2.55|3.51|2.51|0
1740981900000|2025-03-03 06:05:00|3.51|2.51|3.56|2.56|3.56|2.56|3.51|2.51|0
1740982200000|2025-03-03 06:10:00|3.55|2.55|3.57|2.57|3.58|2.58|3.55|2.55|0
1740982500000|2025-03-03 06:15:00|3.56|2.56|3.57|2.57|3.58|2.58|3.56|2.56|0
1740982800000|2025-03-03 06:20:00|3.58|2.58|3.57|2.57|3.59|2.59|3.56|2.56|0
1740983100000|2025-03-03 06:25:00|3.56|2.56|3.55|2.55|3.56|2.56|3.54|2.54|0
1740983400000|2025-03-03 06:30:00|3.54|2.54|3.57|2.57|3.58|2.58|3.54|2.54|0
1740983700000|2025-03-03 06:35:00|3.56|2.56|3.52|2.52|3.57|2.57|3.52|2.52|0
1740984000000|2025-03-03 06:40:00|3.53|2.53|3.19|2.19|3.54|2.54|3.14|2.14|0
1740984300000|2025-03-03 06:45:00|3.24|2.24|3.36|2.36|3.41|2.41|3.24|2.24|0
1740984600000|2025-03-03 06:50:00|3.37|2.37|3.34|2.34|3.38|2.38|3.31|2.31|0
1740984900000|2025-03-03 06:55:00|3.35|2.35|3.35|2.35|3.36|2.36|3.34|2.34|0
1740985200000|2025-03-03 07:00:00|3.34|2.34|3.4|2.4|3.41|2.41|3.34|2.34|0
1740985500000|2025-03-03 07:05:00|3.41|2.41|3.43|2.43|3.44|2.44|3.39|2.39|0
1740985800000|2025-03-03 07:10:00|3.42|2.42|3.44|2.44|3.45|2.45|3.42|2.42|0
1740986100000|2025-03-03 07:15:00|3.45|2.45|3.48|2.48|3.55|2.55|3.45|2.45|0
1740986400000|2025-03-03 07:20:00|3.47|2.47|3.54|2.54|3.54|2.54|3.47|2.47|0
1740986700000|2025-03-03 07:25:00|3.53|2.53|3.61|2.61|3.62|2.62|3.53|2.53|0
1740987000000|2025-03-03 07:30:00|3.6|2.6|3.52|2.52|3.61|2.61|3.52|2.52|0
1740987300000|2025-03-03 07:35:00|3.53|2.53|3.47|2.47|3.53|2.53|3.47|2.47|0
1740987600000|2025-03-03 07:40:00|3.48|2.48|3.46|2.46|3.48|2.48|3.44|2.44|0
1740987900000|2025-03-03 07:45:00|3.47|2.47|3.47|2.47|3.48|2.48|3.45|2.45|0
1740988200000|2025-03-03 07:50:00|3.46|2.46|3.46|2.46|3.48|2.48|3.44|2.44|0
1740988500000|2025-03-03 07:55:00|3.47|2.47|3.5|2.5|3.53|2.53|3.47|2.47|0
1740988800000|2025-03-03 08:00:00|3.51|2.51|3.43|2.43|3.53|2.53|3.42|2.42|0
1740989100000|2025-03-03 08:05:00|3.42|2.42|3.42|2.42|3.46|2.46|3.4|2.4|0
1740989400000|2025-03-03 08:10:00|3.43|2.43|3.45|2.45|3.46|2.46|3.41|2.41|0
1740989700000|2025-03-03 08:15:00|3.47|2.47|3.56|2.56|3.56|2.56|3.46|2.46|0
1740990000000|2025-03-03 08:20:00|3.55|2.55|3.62|2.62|3.62|2.62|3.54|2.54|0
1740990300000|2025-03-03 08:25:00|3.63|2.63|3.68|2.68|3.75|2.75|3.61|2.61|0
1740990600000|2025-03-03 08:30:00|3.69|2.69|3.77|2.77|3.79|2.79|3.63|2.63|0
1740990900000|2025-03-03 08:35:00|3.78|2.78|3.71|2.71|3.79|2.79|3.7|2.7|0
1740991200000|2025-03-03 08:40:00|3.7|2.7|3.63|2.63|3.71|2.71|3.6|2.6|0
1740991500000|2025-03-03 08:45:00|3.61|2.61|3.68|2.68|3.71|2.71|3.6|2.6|0
1740991800000|2025-03-03 08:50:00|3.67|2.67|3.72|2.72|3.72|2.72|3.66|2.66|0
1740992100000|2025-03-03 08:55:00|3.71|2.71|3.67|2.67|3.71|2.71|3.67|2.67|0
1740992400000|2025-03-03 09:00:00|3.7|2.7|3.7|2.7|3.73|2.73|3.66|2.66|0
1740992700000|2025-03-03 09:05:00|3.69|2.69|3.73|2.73|3.74|2.74|3.68|2.68|0
1740993000000|2025-03-03 09:10:00|3.72|2.72|3.68|2.68|3.73|2.73|3.66|2.66|0
1740993300000|2025-03-03 09:15:00|3.67|2.67|3.59|2.59|3.67|2.67|3.58|2.58|0
1740993600000|2025-03-03 09:20:00|3.6|2.6|3.58|2.58|3.62|2.62|3.57|2.57|0
1740993900000|2025-03-03 09:25:00|3.57|2.57|3.58|2.58|3.6|2.6|3.56|2.56|0
1740994200000|2025-03-03 09:30:00|3.57|2.57|3.53|2.53|3.57|2.57|3.53|2.53|0
1740994500000|2025-03-03 09:35:00|3.52|2.52|3.52|2.52|3.56|2.56|3.51|2.51|0
1740994800000|2025-03-03 09:40:00|3.51|2.51|3.5|2.5|3.53|2.53|3.5|2.5|0
1740995100000|2025-03-03 09:45:00|3.51|2.51|3.47|2.47|3.52|2.52|3.45|2.45|0
1740995400000|2025-03-03 09:50:00|3.46|2.46|3.4|2.4|3.47|2.47|3.4|2.4|0
1740995700000|2025-03-03 09:55:00|3.41|2.41|3.4|2.4|3.42|2.42|3.39|2.39|0
1740996000000|2025-03-03 10:00:00|3.39|2.39|3.42|2.42|3.44|2.44|3.38|2.38|0
1740996300000|2025-03-03 10:05:00|3.43|2.43|3.45|2.45|3.45|2.45|3.42|2.42|0
1740996600000|2025-03-03 10:10:00|3.44|2.44|3.48|2.48|3.48|2.48|3.44|2.44|0
1740996900000|2025-03-03 10:15:00|3.47|2.47|3.49|2.49|3.49|2.49|3.45|2.45|0
1740997200000|2025-03-03 10:20:00|3.48|2.48|3.49|2.49|3.5|2.5|3.45|2.45|0
1740997500000|2025-03-03 10:25:00|3.48|2.48|3.47|2.47|3.5|2.5|3.47|2.47|0
1740997800000|2025-03-03 10:30:00|3.46|2.46|3.44|2.44|3.47|2.47|3.44|2.44|0
1740998100000|2025-03-03 10:35:00|3.45|2.45|3.39|2.39|3.45|2.45|3.39|2.39|0
1740998400000|2025-03-03 10:40:00|3.38|2.38|3.4|2.4|3.4|2.4|3.38|2.38|0
1740998700000|2025-03-03 10:45:00|3.41|2.41|3.38|2.38|3.41|2.41|3.38|2.38|0
1740999000000|2025-03-03 10:50:00|3.39|2.39|3.38|2.38|3.4|2.4|3.37|2.37|0
1740999300000|2025-03-03 10:55:00|3.39|2.39|3.38|2.38|3.4|2.4|3.37|2.37|0
1740999600000|2025-03-03 11:00:00|3.37|2.37|3.36|2.36|3.4|2.4|3.36|2.36|0
1740999900000|2025-03-03 11:05:00|3.37|2.37|3.32|2.32|3.37|2.37|3.31|2.31|0
1741000200000|2025-03-03 11:10:00|3.33|2.33|3.32|2.32|3.36|2.36|3.32|2.32|0
1741000500000|2025-03-03 11:15:00|3.33|2.33|3.34|2.34|3.35|2.35|3.32|2.32|0
1741000800000|2025-03-03 11:20:00|3.33|2.33|3.31|2.31|3.35|2.35|3.31|2.31|0
1741001100000|2025-03-03 11:25:00|3.32|2.32|3.3|2.3|3.32|2.32|3.29|2.29|0
1741001400000|2025-03-03 11:30:00|3.29|2.29|3.31|2.31|3.31|2.31|3.29|2.29|0
1741001700000|2025-03-03 11:35:00|3.32|2.32|3.35|2.35|3.35|2.35|3.32|2.32|0
1741002000000|2025-03-03 11:40:00|3.34|2.34|3.3|2.3|3.34|2.34|3.29|2.29|0
1741002300000|2025-03-03 11:45:00|3.31|2.31|3.3|2.3|3.32|2.32|3.3|2.3|0
1741002600000|2025-03-03 11:50:00|3.29|2.29|3.28|2.28|3.31|2.31|3.28|2.28|0
1741002900000|2025-03-03 11:55:00|3.27|2.27|3.26|2.26|3.3|2.3|3.24|2.24|0
1741003200000|2025-03-03 12:00:00|3.27|2.27|3.16|2.16|3.28|2.28|3.16|2.16|0
1741003500000|2025-03-03 12:05:00|3.17|2.17|3.15|2.15|3.36|2.36|3.1|2.1|0
1741003800000|2025-03-03 12:10:00|3.14|2.14|3.09|2.09|3.18|2.18|3.08|2.08|0
1741004100000|2025-03-03 12:15:00|3.08|2.08|3.13|2.13|3.14|2.14|3.07|2.07|0
1741004400000|2025-03-03 12:20:00|3.14|2.14|3.09|2.09|3.14|2.14|3.07|2.07|0
1741004700000|2025-03-03 12:25:00|3.08|2.08|3.14|2.14|3.16|2.16|3.08|2.08|0
1741005000000|2025-03-03 12:30:00|3.15|2.15|3.17|2.17|3.19|2.19|3.12|2.12|0
1741005300000|2025-03-03 12:35:00|3.18|2.18|3.17|2.17|3.19|2.19|3.16|2.16|0
1741005600000|2025-03-03 12:40:00|3.18|2.18|3.17|2.17|3.19|2.19|3.16|2.16|0
1741005900000|2025-03-03 12:45:00|3.16|2.16|3.16|2.16|3.17|2.17|3.15|2.15|0
1741006200000|2025-03-03 12:50:00|3.15|2.15|3.18|2.18|3.19|2.19|3.14|2.14|0
1741006500000|2025-03-03 12:55:00|3.19|2.19|3.21|2.14|3.24|2.2|3.18|2.12|0
1741006800000|2025-03-03 13:00:00|3.19|2.13|3.24|2.16|3.25|2.17|3.18|2.12|0
1741007100000|2025-03-03 13:05:00|3.23|2.17|3.26|2.17|3.26|2.21|3.2|2.15|0
1741007400000|2025-03-03 13:10:00|3.27|2.18|3.3|2.2|3.31|2.21|3.26|2.17|0
1741007700000|2025-03-03 13:15:00|3.29|2.19|3.29|2.2|3.32|2.21|3.28|2.19|0
1741008000000|2025-03-03 13:20:00|3.3|2.19|3.24|2.16|3.33|2.22|3.24|2.16|0
1741008300000|2025-03-03 13:25:00|3.23|2.15|3.23|2.16|3.25|2.16|3.22|2.15|0
1741008600000|2025-03-03 13:30:00|3.24|2.17|3.29|2.2|3.34|2.23|3.24|2.17|0
1741008900000|2025-03-03 13:35:00|3.3|2.21|3.32|2.22|3.35|2.23|3.2|2.13|0
1741009200000|2025-03-03 13:40:00|3.33|2.21|3.31|2.21|3.36|2.24|3.3|2.2|0
1741009500000|2025-03-03 13:45:00|3.32|2.2|3.28|2.19|3.32|2.2|3.28|2.18|0
1741009800000|2025-03-03 13:50:00|3.27|2.18|3.27|2.18|3.35|2.23|3.26|2.17|0
1741010100000|2025-03-03 13:55:00|3.28|2.19|3.27|2.18|3.31|2.21|3.25|2.17|0
1741010400000|2025-03-03 14:00:00|3.29|2.19|3.19|2.12|3.3|2.2|3.19|2.12|0
1741010700000|2025-03-03 14:05:00|3.18|2.13|3.17|2.12|3.19|2.13|3.14|2.09|0
1741011000000|2025-03-03 14:10:00|3.18|2.13|3.21|2.14|3.24|2.16|3.17|2.11|0
1741011300000|2025-03-03 14:15:00|3.2|2.13|3.12|2.08|3.24|2.16|3.12|2.08|0
1741011600000|2025-03-03 14:20:00|3.11|2.07|3.1|2.06|3.11|2.07|3.05|2.03|0
1741011900000|2025-03-03 14:25:00|3.18|1.98|3.24|2.04|3.26|2.06|3.18|1.98|0
1741012200000|2025-03-03 14:30:00|3.19|2.13|3.02|2.02|3.23|2.15|2.97|1.97|0
1741012500000|2025-03-03 14:35:00|3.03|2.01|3.3|2.2|3.34|2.23|3.01|2.01|0
1741012800000|2025-03-03 14:40:00|3.29|2.18|3.44|2.29|3.47|2.31|3.08|2.06|0
1741013100000|2025-03-03 14:45:00|3.46|2.31|3.56|2.38|3.59|2.4|3.31|2.21|0
1741013400000|2025-03-03 14:50:00|3.57|2.37|3.61|2.41|3.66|2.44|3.48|2.32|0
1741013700000|2025-03-03 14:55:00|3.58|2.39|4.06|2.71|4.09|2.73|3.56|2.37|0
1741014000000|2025-03-03 15:00:00|4.15|2.76|4|2.67|4.5|3|3.91|2.61|0
1741014300000|2025-03-03 15:05:00|3.97|2.65|4.12|2.74|4.27|2.84|3.83|2.55|0
1741014600000|2025-03-03 15:10:00|4.28|2.85|4.26|2.84|4.32|2.88|4|2.66|0
1741014900000|2025-03-03 15:15:00|4.31|2.87|4.21|2.81|4.36|2.91|4.16|2.77|0
1741015200000|2025-03-03 15:20:00|4.23|2.82|3.87|2.58|4.23|2.82|3.74|2.49|0
1741015500000|2025-03-03 15:25:00|3.88|2.59|3.68|2.46|3.88|2.59|3.67|2.45|0
1741015800000|2025-03-03 15:30:00|3.7|2.47|3.64|2.43|3.81|2.54|3.58|2.39|0
1741016100000|2025-03-03 15:35:00|3.63|2.42|3.71|2.47|3.91|2.6|3.63|2.42|0
1741016400000|2025-03-03 15:40:00|3.73|2.49|3.43|2.29|3.79|2.53|3.43|2.29|0
1741016700000|2025-03-03 15:45:00|3.44|2.3|3.73|2.49|3.78|2.52|3.44|2.3|0
1741017000000|2025-03-03 15:50:00|3.71|2.47|3.6|2.4|3.77|2.51|3.45|2.3|0
1741017300000|2025-03-03 15:55:00|3.57|2.38|3.89|2.59|3.93|2.62|3.57|2.38|0
1741017600000|2025-03-03 16:00:00|3.87|2.58|3.71|2.47|3.87|2.58|3.66|2.44|0
1741017900000|2025-03-03 16:05:00|3.7|2.46|3.76|2.5|3.8|2.53|3.63|2.42|0
1741018200000|2025-03-03 16:10:00|3.74|2.49|3.68|2.45|3.88|2.59|3.63|2.42|0
1741018500000|2025-03-03 16:15:00|3.67|2.46|3.6|2.4|3.76|2.51|3.59|2.39|0
1741018800000|2025-03-03 16:20:00|3.61|2.41|3.56|2.37|3.7|2.47|3.45|2.3|0
1741019100000|2025-03-03 16:25:00|3.58|2.39|3.97|2.65|3.99|2.66|3.55|2.37|0
1741019400000|2025-03-03 16:30:00|3.94|2.63|4|2.67|4.03|2.68|3.9|2.6|0
1741019700000|2025-03-03 16:35:00|4.01|2.68|4.14|2.76|4.19|2.79|3.91|2.61|0
1741020000000|2025-03-03 16:40:00|4.13|2.75|4.19|2.79|4.23|2.82|3.9|2.6|0
1741020300000|2025-03-03 16:45:00|4.2|2.8|3.98|2.65|4.22|2.81|3.97|2.65|0
1741020600000|2025-03-03 16:50:00|4|2.66|3.8|2.53|4.17|2.78|3.74|2.49|0
1741020900000|2025-03-03 16:55:00|3.76|2.5|3.78|2.52|3.82|2.55|3.71|2.47|0
1741021200000|2025-03-03 17:00:00|3.8|2.53|3.77|2.52|3.85|2.57|3.75|2.5|0
1741021500000|2025-03-03 17:05:00|3.78|2.5|3.74|2.49|3.79|2.53|3.64|2.43|0
1741021800000|2025-03-03 17:10:00|3.73|2.5|3.66|2.44|3.73|2.5|3.62|2.41|0
1741022100000|2025-03-03 17:15:00|3.65|2.43|3.58|2.39|3.73|2.49|3.56|2.37|0
1741022400000|2025-03-03 17:20:00|3.57|2.38|3.49|2.32|3.74|2.5|3.49|2.32|0
1741022700000|2025-03-03 17:25:00|3.5|2.33|3.52|2.35|3.58|2.39|3.46|2.31|0
1741023000000|2025-03-03 17:30:00|3.51|2.34|3.57|2.38|3.59|2.4|3.48|2.32|0
1741023300000|2025-03-03 17:35:00|3.55|2.37|3.52|2.35|3.63|2.42|3.48|2.32|0
1741023600000|2025-03-03 17:40:00|3.51|2.34|3.52|2.35|3.54|2.36|3.42|2.28|0
1741023900000|2025-03-03 17:45:00|3.51|2.34|3.59|2.4|3.7|2.47|3.51|2.34|0
1741024200000|2025-03-03 17:50:00|3.6|2.39|3.79|2.52|3.79|2.53|3.58|2.39|0
1741024500000|2025-03-03 17:55:00|3.8|2.53|3.93|2.62|4.06|2.71|3.57|2.38|0
1741024800000|2025-03-03 18:00:00|3.95|2.63|4.06|2.71|4.08|2.72|3.92|2.61|0
1741025100000|2025-03-03 18:05:00|4.1|2.73|4.51|3|4.55|3.03|4.04|2.69|0
1741025400000|2025-03-03 18:10:00|4.53|3.02|4.66|3.11|4.71|3.14|4.52|3.01|0
1741025700000|2025-03-03 18:15:00|4.67|3.12|4.57|3.05|4.69|3.13|4.5|3|0
1741026000000|2025-03-03 18:20:00|4.56|3.04|4.49|3|4.67|3.11|4.44|2.96|0
1741026300000|2025-03-03 18:25:00|4.52|3.02|4.38|2.92|4.75|3.17|4.04|2.69|0
1741026600000|2025-03-03 18:30:00|4.37|3.06|4.7|3.13|4.72|3.15|4.37|2.96|0
1741026900000|2025-03-03 18:35:00|4.66|3.11|4.7|3.13|4.74|3.16|4.55|3.03|0
1741027200000|2025-03-03 18:40:00|4.71|3.14|4.2|2.8|4.72|3.14|4.18|2.79|0
1741027500000|2025-03-03 18:45:00|4.25|2.83|4.14|2.76|4.34|2.89|3.88|2.59|0
1741027800000|2025-03-03 18:50:00|4.18|2.79|4.13|2.75|4.21|2.81|3.99|2.66|0
1741028100000|2025-03-03 18:55:00|4.14|2.76|4.03|2.68|4.24|2.83|3.98|2.66|0
1741028400000|2025-03-03 19:00:00|4.07|2.71|3.91|2.6|4.07|2.71|3.8|2.54|0
1741028700000|2025-03-03 19:05:00|3.92|2.61|3.9|2.6|3.99|2.66|3.84|2.56|0
1741029000000|2025-03-03 19:10:00|3.91|2.61|3.99|2.66|4.01|2.67|3.85|2.57|0
1741029300000|2025-03-03 19:15:00|3.96|2.64|4.11|2.74|4.24|2.82|3.95|2.63|0
1741029600000|2025-03-03 19:20:00|4.13|2.75|4.03|2.69|4.13|2.75|3.94|2.63|0
1741029900000|2025-03-03 19:25:00|4.04|2.68|4.03|2.69|4.17|2.78|4.03|2.68|0
1741030200000|2025-03-03 19:30:00|4.18|2.78|3.82|2.55|4.18|2.78|3.76|2.51|0
1741030500000|2025-03-03 19:35:00|3.83|2.57|3.79|2.53|3.98|2.66|3.78|2.52|0
1741030800000|2025-03-03 19:40:00|3.77|2.51|3.66|2.44|3.77|2.51|3.58|2.39|0
1741031100000|2025-03-03 19:45:00|3.69|2.46|4.02|2.68|4.02|2.68|3.68|2.45|0
1741031400000|2025-03-03 19:50:00|4.01|2.67|4.41|2.94|4.6|3.07|3.92|2.61|0
1741031700000|2025-03-03 19:55:00|4.42|2.95|4.65|3.1|4.66|3.11|3.96|2.64|0
1741032000000|2025-03-03 20:00:00|4.67|3.11|5.1|3.4|5.29|3.53|4.67|3.11|0
1741032300000|2025-03-03 20:05:00|5.09|3.39|5.54|3.69|5.57|3.71|4.75|3.17|0
1741032600000|2025-03-03 20:10:00|5.51|3.67|5.9|3.94|6.16|4.11|5.43|3.62|0
1741032900000|2025-03-03 20:15:00|5.93|3.95|6.18|4.12|6.19|4.12|5.64|3.76|0
1741033200000|2025-03-03 20:20:00|6.17|4.11|6.41|4.27|6.43|4.29|6.05|4.03|0
1741033500000|2025-03-03 20:25:00|6.38|4.25|6.72|4.48|6.82|4.57|6.21|4.14|0
1741033800000|2025-03-03 20:30:00|6.67|4.45|6.69|4.46|6.72|4.48|6.29|4.19|0
1741034100000|2025-03-03 20:35:00|6.68|4.45|7.1|4.85|7.13|4.88|6.57|4.38|0
1741034400000|2025-03-03 20:40:00|7.08|4.83|7.11|4.86|7.35|5.1|6.96|4.71|0
1741034700000|2025-03-03 20:45:00|7.18|4.93|6.3|4.2|7.21|4.96|6.17|4.11|0
1741035000000|2025-03-03 20:50:00|6.34|4.23|6.13|4.09|6.44|4.29|6.11|4.08|0
1741035300000|2025-03-03 20:55:00|6.15|4.1|5.51|3.67|6.22|4.15|5.51|3.67|0
1741035600000|2025-03-03 21:00:00|5.5|3.66|5.29|3.53|5.5|3.67|5.29|3.53|0
1741035900000|2025-03-03 21:05:00|5.31|3.54|5.36|3.57|5.4|3.6|5.3|3.54|0
1741036200000|2025-03-03 21:10:00|5.33|3.55|5.31|3.54|5.39|3.6|5.27|3.51|0
1741036500000|2025-03-03 21:15:00|5.32|3.55|5.21|3.47|5.32|3.55|5.15|3.43|0
1741036800000|2025-03-03 21:20:00|5.22|3.48|5.2|3.47|5.27|3.51|5.2|3.47|0
1741037100000|2025-03-03 21:25:00|5.22|3.48|5.18|3.45|5.22|3.48|5.17|3.45|0
1741037400000|2025-03-03 21:30:00|5.17|3.44|5.2|3.47|5.22|3.48|5.14|3.43|0
1741037700000|2025-03-03 21:35:00|5.21|3.46|5.17|3.45|5.21|3.47|5.13|3.42|0
1741038000000|2025-03-03 21:40:00|5.16|3.44|5.16|3.44|5.18|3.45|5.15|3.43|0
1741038300000|2025-03-03 21:45:00|5.17|3.45|5.16|3.44|5.19|3.46|5.15|3.44|0
1741038600000|2025-03-03 21:50:00|5.17|3.45|5.18|3.45|5.18|3.46|5.16|3.44|0
1741038900000|2025-03-03 21:55:00|5.16|3.46|5.15|3.43|5.18|3.46|5.14|3.43|0
1741039200000|2025-03-03 22:00:00|5.16|3.44|5.17|3.45|5.17|3.45|5.15|3.44|0
1741039500000|2025-03-03 22:05:00|5.18|3.44|5.18|3.46|5.19|3.46|5.15|3.44|0
1741039800000|2025-03-03 22:10:00|5.17|3.45|5.18|3.46|5.18|3.46|5.17|3.45|0
1741040100000|2025-03-03 22:15:00|5.19|3.45|5.18|3.45|5.19|3.46|5.17|3.45|0
1741040400000|2025-03-03 22:20:00|5.19|3.46|5.19|3.46|5.19|3.46|5.17|3.45|0
1741040700000|2025-03-03 22:25:00|5.18|3.45|5.19|3.46|5.2|3.46|5.18|3.45|0
1741041000000|2025-03-03 22:30:00|5.2|3.45|5.2|3.46|5.2|3.46|5.18|3.45|0
1741041300000|2025-03-03 22:35:00|5.21|3.47|5.19|3.46|5.21|3.47|5.16|3.44|0
1741041600000|2025-03-03 22:40:00|5.2|3.47|5.2|3.46|5.2|3.47|5.19|3.46|0
1741041900000|2025-03-03 22:45:00|5.19|3.47|5.19|3.46|5.21|3.47|5.19|3.46|0
1741042200000|2025-03-03 22:50:00|5.2|3.47|5.17|3.45|5.2|3.47|5.17|3.45|0
1741042500000|2025-03-03 22:55:00|5.18|3.44|5.17|3.44|5.18|3.45|5.16|3.44|0
1741042800000|2025-03-03 23:00:00|5.18|3.45|5.23|3.49|5.31|3.54|5.17|3.44|0
1741043100000|2025-03-03 23:05:00|5.22|3.48|5.22|3.48|5.23|3.49|5.14|3.43|0
1741043400000|2025-03-03 23:10:00|5.21|3.47|5.2|3.47|5.26|3.51|5.17|3.45|0
1741043700000|2025-03-03 23:15:00|5.19|3.46|5.12|3.42|5.2|3.46|5.08|3.39|0
1741044000000|2025-03-03 23:20:00|5.14|3.43|5.05|3.36|5.19|3.46|5.04|3.36|0
1741044300000|2025-03-03 23:25:00|5.06|3.37|5|3.33|5.06|3.37|4.94|3.3|0
1741044600000|2025-03-03 23:30:00|4.98|3.32|5.02|3.35|5.05|3.37|4.93|3.29|0
1741044900000|2025-03-03 23:35:00|5.01|3.34|5.06|3.37|5.08|3.39|5.01|3.34|0
1741045200000|2025-03-03 23:40:00|5.05|3.38|5.16|3.44|5.18|3.46|5.05|3.36|0
1741045500000|2025-03-03 23:45:00|5.15|3.43|5.27|3.51|5.27|3.51|5.15|3.43|0
1741045800000|2025-03-03 23:50:00|5.26|3.5|5.2|3.47|5.26|3.5|5.19|3.46|0
1741046100000|2025-03-03 23:55:00|5.19|3.46|5.2|3.47|5.25|3.5|5.14|3.42|0
1741046400000|2025-03-04 00:00:00|5.21|3.48|5.22|3.48|5.27|3.51|5.17|3.45|0
1741046700000|2025-03-04 00:05:00|5.21|3.49|5.29|3.53|5.29|3.53|5.1|3.4|0
1741047000000|2025-03-04 00:10:00|5.27|3.52|5.24|3.49|5.31|3.54|5.24|3.49|0
1741047300000|2025-03-04 00:15:00|5.26|3.51|5.11|3.4|5.29|3.53|5.09|3.4|0
1741047600000|2025-03-04 00:20:00|5.1|3.39|5.06|3.37|5.12|3.41|5.01|3.34|0
1741047900000|2025-03-04 00:25:00|5.07|3.38|5.09|3.39|5.13|3.42|5.07|3.38|0
1741048200000|2025-03-04 00:30:00|5.11|3.4|5.16|3.44|5.17|3.45|5.07|3.38|0
1741048500000|2025-03-04 00:35:00|5.17|3.45|5.07|3.38|5.17|3.45|5.06|3.37|0
1741048800000|2025-03-04 00:40:00|5.06|3.37|5.2|3.46|5.2|3.47|5.06|3.37|0
1741049100000|2025-03-04 00:45:00|5.19|3.48|5.16|3.44|5.38|3.58|5.15|3.43|0
1741049400000|2025-03-04 00:50:00|5.17|3.45|5.02|3.35|5.21|3.48|5|3.34|0
1741049700000|2025-03-04 00:55:00|5.04|3.36|4.98|3.32|5.05|3.37|4.92|3.28|0
1741050000000|2025-03-04 01:00:00|4.95|3.3|5.02|3.35|5.06|3.37|4.87|3.24|0
1741050300000|2025-03-04 01:05:00|5.03|3.36|5.05|3.37|5.07|3.38|5|3.33|0
1741050600000|2025-03-04 01:10:00|5.04|3.36|5.16|3.44|5.18|3.46|4.98|3.32|0
1741050900000|2025-03-04 01:15:00|5.15|3.43|5.39|3.59|5.61|3.74|5.05|3.37|0
1741051200000|2025-03-04 01:20:00|5.43|3.62|5.4|3.6|5.46|3.64|5.32|3.55|0
1741051500000|2025-03-04 01:25:00|5.41|3.61|5.42|3.62|5.46|3.66|5.39|3.59|0
1741051800000|2025-03-04 01:30:00|5.39|3.6|5.51|3.71|5.59|3.79|5.39|3.6|0
1741052100000|2025-03-04 01:35:00|5.5|3.7|5.53|3.73|5.58|3.78|5.46|3.66|0
1741052400000|2025-03-04 01:40:00|5.52|3.72|5.52|3.72|5.55|3.75|5.41|3.61|0
1741052700000|2025-03-04 01:45:00|5.5|3.7|5.46|3.66|5.53|3.73|5.43|3.63|0
1741053000000|2025-03-04 01:50:00|5.47|3.67|5.5|3.7|5.53|3.73|5.46|3.66|0
1741053300000|2025-03-04 01:55:00|5.48|3.68|5.63|3.83|5.65|3.85|5.46|3.66|0
1741053600000|2025-03-04 02:00:00|5.65|3.85|5.66|3.86|5.68|3.88|5.47|3.67|0
1741053900000|2025-03-04 02:05:00|5.67|3.87|5.64|3.84|5.73|3.93|5.64|3.84|0
1741054200000|2025-03-04 02:10:00|5.65|3.85|5.57|3.77|5.65|3.85|5.55|3.75|0
1741054500000|2025-03-04 02:15:00|5.56|3.76|5.54|3.74|5.57|3.77|5.52|3.72|0
1741054800000|2025-03-04 02:20:00|5.55|3.75|5.53|3.73|5.57|3.77|5.49|3.69|0
1741055100000|2025-03-04 02:25:00|5.52|3.72|5.5|3.7|5.54|3.74|5.49|3.69|0
1741055400000|2025-03-04 02:30:00|5.51|3.71|5.45|3.65|5.52|3.72|5.44|3.64|0
1741055700000|2025-03-04 02:35:00|5.44|3.64|5.44|3.64|5.46|3.66|5.41|3.61|0
1741056000000|2025-03-04 02:40:00|5.43|3.63|5.43|3.63|5.44|3.64|5.38|3.58|0
1741056300000|2025-03-04 02:45:00|5.44|3.64|5.42|3.62|5.44|3.64|5.39|3.59|0
1741056600000|2025-03-04 02:50:00|5.41|3.61|5.43|3.63|5.47|3.67|5.4|3.6|0
1741056900000|2025-03-04 02:55:00|5.44|3.64|5.44|3.64|5.44|3.64|5.39|3.59|0
1741057200000|2025-03-04 03:00:00|5.42|3.62|5.46|3.66|5.5|3.7|5.39|3.6|0
1741057500000|2025-03-04 03:05:00|5.45|3.65|5.47|3.67|5.47|3.67|5.38|3.59|0
1741057800000|2025-03-04 03:10:00|5.49|3.69|5.51|3.71|5.52|3.72|5.42|3.62|0
1741058100000|2025-03-04 03:15:00|5.5|3.7|4.88|3.88|5.51|3.89|4.87|3.51|0
1741058400000|2025-03-04 03:20:00|4.89|3.89|4.85|3.85|5.06|4.06|4.83|3.83|0
1741058700000|2025-03-04 03:25:00|4.84|3.84|4.86|3.86|4.92|3.92|4.81|3.81|0
1741059000000|2025-03-04 03:30:00|4.85|3.85|4.89|3.89|4.91|3.91|4.85|3.85|0
1741059300000|2025-03-04 03:35:00|4.9|3.9|4.91|3.91|4.92|3.92|4.88|3.88|0
1741059600000|2025-03-04 03:40:00|4.92|3.92|4.92|3.92|4.97|3.97|4.91|3.91|0
1741059900000|2025-03-04 03:45:00|4.93|3.93|4.9|3.9|4.96|3.96|4.88|3.88|0
1741060200000|2025-03-04 03:50:00|4.91|3.91|4.89|3.89|4.93|3.93|4.88|3.88|0
1741060500000|2025-03-04 03:55:00|4.9|3.9|4.87|3.87|4.92|3.92|4.86|3.86|0
1741060800000|2025-03-04 04:00:00|4.86|3.86|4.91|3.91|4.95|3.95|4.83|3.83|0
1741061100000|2025-03-04 04:05:00|4.9|3.9|4.9|3.9|4.93|3.93|4.89|3.89|0
1741061400000|2025-03-04 04:10:00|4.89|3.89|4.87|3.87|4.9|3.9|4.85|3.85|0
1741061700000|2025-03-04 04:15:00|4.88|3.88|4.87|3.87|4.91|3.91|4.85|3.85|0
1741062000000|2025-03-04 04:20:00|4.86|3.86|4.8|3.8|4.86|3.86|4.77|3.77|0
1741062300000|2025-03-04 04:25:00|4.79|3.79|4.79|3.79|4.81|3.81|4.77|3.77|0
1741062600000|2025-03-04 04:30:00|4.78|3.78|4.78|3.78|4.79|3.79|4.76|3.76|0
1741062900000|2025-03-04 04:35:00|4.79|3.79|4.93|3.93|4.93|3.93|4.79|3.79|0
1741063200000|2025-03-04 04:40:00|4.95|3.95|4.93|3.93|4.97|3.97|4.9|3.9|0
1741063500000|2025-03-04 04:45:00|4.92|3.92|4.94|3.94|4.97|3.97|4.92|3.92|0
1741063800000|2025-03-04 04:50:00|4.95|3.95|4.96|3.96|4.97|3.97|4.92|3.92|0
1741064100000|2025-03-04 04:55:00|4.95|3.95|4.93|3.93|4.97|3.97|4.88|3.88|0
1741064400000|2025-03-04 05:00:00|4.92|3.92|5.12|3.42|5.44|4.11|4.9|3.34|0
1741064700000|2025-03-04 05:05:00|5.15|3.43|5.11|3.4|5.16|3.44|4.93|3.28|0
1741065000000|2025-03-04 05:10:00|5.12|3.41|5.43|3.63|5.43|3.63|5.12|3.41|0
1741065300000|2025-03-04 05:15:00|5.42|3.62|5.36|3.58|5.44|3.64|5.33|3.56|0
1741065600000|2025-03-04 05:20:00|5.37|3.57|5.24|3.49|5.37|3.58|5.22|3.48|0
1741065900000|2025-03-04 05:25:00|5.25|3.5|5.2|3.47|5.25|3.5|5.18|3.45|0
1741066200000|2025-03-04 05:30:00|5.19|3.46|5.19|3.46|5.24|3.5|5.19|3.46|0
1741066500000|2025-03-04 05:35:00|5.2|3.45|5.23|3.49|5.24|3.5|5.18|3.45|0
1741066800000|2025-03-04 05:40:00|5.24|3.48|5.27|3.51|5.27|3.52|5.21|3.47|0
1741067100000|2025-03-04 05:45:00|5.26|3.5|5.28|3.52|5.3|3.53|5.21|3.47|0
1741067400000|2025-03-04 05:50:00|5.26|3.51|5.24|3.49|5.27|3.52|5.2|3.46|0
1741067700000|2025-03-04 05:55:00|5.25|3.5|5.23|3.49|5.27|3.51|5.21|3.47|0
1741068000000|2025-03-04 06:00:00|5.22|3.48|5.27|3.51|5.3|3.53|5.21|3.48|0
1741068300000|2025-03-04 06:05:00|5.28|3.52|5.4|3.6|5.4|3.6|5.25|3.5|0
1741068600000|2025-03-04 06:10:00|5.41|3.61|5.44|3.64|5.45|3.65|5.38|3.58|0
1741068900000|2025-03-04 06:15:00|5.43|3.63|5.28|3.52|5.43|3.63|5.28|3.52|0
1741069200000|2025-03-04 06:20:00|5.27|3.51|5.15|3.44|5.27|3.51|5.15|3.43|0
1741069500000|2025-03-04 06:25:00|5.16|3.45|5.19|3.46|5.19|3.46|5.11|3.41|0
1741069800000|2025-03-04 06:30:00|5.18|3.45|5.14|3.43|5.26|3.5|5.03|3.36|0
1741070100000|2025-03-04 06:35:00|5.15|3.44|5.16|3.44|5.22|3.48|5.15|3.43|0
1741070400000|2025-03-04 06:40:00|5.15|3.43|4.76|3.76|5.17|3.78|4.75|3.39|0
1741070700000|2025-03-04 06:45:00|4.77|3.77|4.67|3.67|4.78|3.78|4.67|3.67|0
1741071000000|2025-03-04 06:50:00|4.68|3.68|4.69|3.69|4.7|3.7|4.62|3.62|0
1741071300000|2025-03-04 06:55:00|4.7|3.7|4.68|3.68|4.7|3.7|4.64|3.64|0
1741071600000|2025-03-04 07:00:00|4.67|3.67|4.72|3.72|4.76|3.76|4.65|3.65|0
1741071900000|2025-03-04 07:05:00|4.71|3.71|4.95|3.95|4.95|3.95|4.7|3.7|0
1741072200000|2025-03-04 07:10:00|4.96|3.96|5.81|4.75|5.83|4.77|4.92|3.92|0
1741072500000|2025-03-04 07:15:00|5.8|4.77|5.69|4.65|5.85|4.78|5.69|4.65|0
1741072800000|2025-03-04 07:20:00|5.7|4.67|5.75|4.7|5.8|4.75|5.7|4.67|0
1741073100000|2025-03-04 07:25:00|5.78|4.73|5.76|4.71|5.8|4.74|5.73|4.69|0
1741073400000|2025-03-04 07:30:00|5.77|4.72|5.74|4.7|5.83|4.77|5.69|4.66|0
1741073700000|2025-03-04 07:35:00|5.72|4.69|5.81|4.75|5.84|4.78|5.7|4.66|0
1741074000000|2025-03-04 07:40:00|5.82|4.76|5.72|4.68|5.9|4.83|5.72|4.68|0
1741074300000|2025-03-04 07:45:00|5.73|4.69|5.74|4.7|5.8|4.75|5.7|4.66|0
1741074600000|2025-03-04 07:50:00|5.75|4.72|5.78|4.73|5.78|4.73|5.67|4.64|0
1741074900000|2025-03-04 07:55:00|5.81|4.75|5.82|4.76|5.92|4.84|5.76|4.71|0
1741075200000|2025-03-04 08:00:00|5.78|4.73|5.84|4.78|5.91|4.84|5.73|4.69|0
1741075500000|2025-03-04 08:05:00|5.87|4.8|5.9|4.83|6|4.91|5.76|4.71|0
1741075800000|2025-03-04 08:10:00|5.91|4.84|5.66|4.63|5.91|4.84|5.64|4.61|0
1741076100000|2025-03-04 08:15:00|5.64|4.62|5.71|4.67|5.83|4.77|5.62|4.6|0
1741076400000|2025-03-04 08:20:00|5.74|4.69|5.63|4.61|5.75|4.71|5.6|4.58|0
1741076700000|2025-03-04 08:25:00|5.64|4.67|5.61|4.59|5.72|4.68|5.58|4.56|0
1741077000000|2025-03-04 08:30:00|5.64|4.61|5.47|4.47|5.89|4.63|5.38|4.05|0
1741077300000|2025-03-04 08:35:00|5.48|4.48|5.39|4.39|5.5|4.5|5.39|4.39|0
1741077600000|2025-03-04 08:40:00|5.4|4.4|5.38|4.38|5.46|4.46|5.37|4.37|0
1741077900000|2025-03-04 08:45:00|5.39|4.39|5.5|4.5|5.59|4.57|5.38|4.38|0
1741078200000|2025-03-04 08:50:00|5.52|4.51|5.53|4.53|5.62|4.6|5.52|4.51|0
1741078500000|2025-03-04 08:55:00|5.54|4.52|5.47|4.47|5.54|4.52|5.42|4.42|0
1741078800000|2025-03-04 09:00:00|5.5|4.5|5.32|4.32|5.5|4.5|5.26|4.26|0
1741079100000|2025-03-04 09:05:00|5.31|4.31|5.31|4.31|5.38|4.38|5.31|4.31|0
1741079400000|2025-03-04 09:10:00|5.3|4.3|5.41|4.41|5.44|4.44|5.24|4.24|0
1741079700000|2025-03-04 09:15:00|5.4|4.4|5.48|4.48|5.54|4.53|5.4|4.4|0
1741080000000|2025-03-04 09:20:00|5.47|4.47|5.44|4.44|5.5|4.5|5.4|4.4|0
1741080300000|2025-03-04 09:25:00|5.46|4.46|5.33|4.33|5.51|4.51|5.33|4.33|0
1741080600000|2025-03-04 09:30:00|5.35|4.35|5.41|4.41|5.42|4.42|5.32|4.32|0
1741080900000|2025-03-04 09:35:00|5.42|4.42|5.44|4.44|5.5|4.5|5.4|4.4|0
1741081200000|2025-03-04 09:40:00|5.45|4.45|5.34|4.34|5.56|4.55|5.34|4.34|0
1741081500000|2025-03-04 09:45:00|5.37|4.37|5.34|4.34|5.37|4.37|5.27|4.27|0
1741081800000|2025-03-04 09:50:00|5.35|4.35|5.89|4.01|5.98|4.42|5.35|3.99|0
1741082100000|2025-03-04 09:55:00|5.88|3.99|5.92|4.04|5.93|4.05|5.84|3.96|0
1741082400000|2025-03-04 10:00:00|5.91|4.07|6.06|4.18|6.23|4.36|5.91|4.07|0
1741082700000|2025-03-04 10:05:00|6.08|4.19|5.96|4.08|6.08|4.21|5.9|4.02|0
1741083000000|2025-03-04 10:10:00|5.95|4.07|5.89|4.02|5.96|4.08|5.88|4|0
1741083300000|2025-03-04 10:15:00|5.88|4.01|5.91|4.04|5.94|4.07|5.83|3.96|0
1741083600000|2025-03-04 10:20:00|5.94|4.07|6.03|4.15|6.03|4.15|5.9|4.02|0
1741083900000|2025-03-04 10:25:00|6.04|4.16|6.18|4.31|6.18|4.31|6|4.12|0
1741084200000|2025-03-04 10:30:00|6.17|4.3|5.75|4.71|6.21|4.76|5.71|4.16|0
1741084500000|2025-03-04 10:35:00|5.76|4.7|5.78|4.73|5.85|4.78|5.74|4.7|0
1741084800000|2025-03-04 10:40:00|5.73|4.69|5.76|4.72|5.8|4.74|5.65|4.63|0
1741085100000|2025-03-04 10:45:00|5.77|4.73|5.73|4.69|5.82|4.76|5.68|4.65|0
1741085400000|2025-03-04 10:50:00|5.71|4.67|5.6|4.58|5.73|4.69|5.59|4.57|0
1741085700000|2025-03-04 10:55:00|5.62|4.6|5.6|4.58|5.66|4.63|5.37|4.37|0
1741086000000|2025-03-04 11:00:00|5.61|4.59|5.69|4.66|5.69|4.66|5.54|4.53|0
1741086300000|2025-03-04 11:05:00|5.68|4.64|5.56|4.55|5.68|4.65|5.49|4.49|0
1741086600000|2025-03-04 11:10:00|5.57|4.56|5.58|4.56|5.59|4.57|5.47|4.47|0
1741086900000|2025-03-04 11:15:00|5.61|4.59|5.65|4.62|5.71|4.67|5.61|4.59|0
1741087200000|2025-03-04 11:20:00|5.64|4.61|5.6|4.58|5.67|4.64|5.58|4.57|0
1741087500000|2025-03-04 11:25:00|5.59|4.59|5.5|4.5|5.62|4.59|5.5|4.5|0
1741087800000|2025-03-04 11:30:00|5.51|4.51|5.59|4.57|5.62|4.6|5.46|4.46|0
1741088100000|2025-03-04 11:35:00|5.58|4.59|5.69|4.66|5.75|4.71|5.58|4.59|0
1741088400000|2025-03-04 11:40:00|5.68|4.65|5.54|4.53|5.68|4.65|5.53|4.52|0
1741088700000|2025-03-04 11:45:00|5.55|4.54|5.54|4.54|5.55|4.54|5.47|4.47|0
1741089000000|2025-03-04 11:50:00|5.53|4.53|5.55|4.54|5.59|4.58|5.45|4.45|0
1741089300000|2025-03-04 11:55:00|5.54|4.55|5.57|4.56|5.6|4.58|5.53|4.53|0
1741089600000|2025-03-04 12:00:00|5.62|4.6|5.83|4.77|5.85|4.78|5.59|4.57|0
1741089900000|2025-03-04 12:05:00|5.85|4.79|5.79|4.74|5.91|4.83|5.73|4.69|0
1741090200000|2025-03-04 12:10:00|5.8|4.73|5.88|4.81|5.89|4.82|5.69|4.65|0
1741090500000|2025-03-04 12:15:00|5.89|4.82|6.07|4.97|6.07|4.97|5.82|4.76|0
1741090800000|2025-03-04 12:20:00|6.08|4.96|6.27|5.13|6.31|5.16|6.02|4.92|0
1741091100000|2025-03-04 12:25:00|6.25|5.12|7.01|5.18|7.13|5.61|5.84|4.78|0
1741091400000|2025-03-04 12:30:00|7.23|5.35|6.94|5.13|7.23|5.35|6.89|5.09|0
1741091700000|2025-03-04 12:35:00|6.95|5.12|6.68|4.94|7.07|5.23|6.52|4.82|0
1741092000000|2025-03-04 12:40:00|6.65|4.93|6.62|4.89|6.73|4.98|6.54|4.83|0
1741092300000|2025-03-04 12:45:00|6.63|4.9|6.61|4.88|6.71|4.96|6.46|4.78|0
1741092600000|2025-03-04 12:50:00|6.6|4.87|6.76|5|6.79|5.02|6.52|4.82|0
1741092900000|2025-03-04 12:55:00|6.75|4.99|6.86|5.07|6.88|5.08|6.72|4.96|0
1741093200000|2025-03-04 13:00:00|6.85|5.06|7.07|5.23|7.1|5.25|6.77|5.01|0
1741093500000|2025-03-04 13:05:00|7.06|5.22|6.93|5.12|7.08|5.24|6.62|4.89|0
1741093800000|2025-03-04 13:10:00|6.97|5.15|7.03|5.19|7.03|5.2|6.88|5.08|0
1741094100000|2025-03-04 13:15:00|7.01|5.2|7.35|5.48|7.38|5.5|6.89|5.09|0
1741094400000|2025-03-04 13:20:00|7.36|5.49|7.4|5.53|7.41|5.53|7.3|5.42|0
1741094700000|2025-03-04 13:25:00|7.39|5.52|7.52|5.65|7.59|5.71|7.36|5.48|0
1741095000000|2025-03-04 13:30:00|7.53|5.64|7.3|5.42|7.53|5.65|7.21|5.34|0
1741095300000|2025-03-04 13:35:00|7.28|5.4|7.2|5.32|7.31|5.44|7.14|5.27|0
1741095600000|2025-03-04 13:40:00|7.21|5.33|7.63|5.76|7.69|5.82|7.02|5.19|0
1741095900000|2025-03-04 13:45:00|7.65|5.77|7.61|5.74|7.75|5.87|7.58|5.7|0
1741096200000|2025-03-04 13:50:00|7.6|5.73|7.58|5.71|7.75|5.88|7.53|5.65|0
1741096500000|2025-03-04 13:55:00|7.59|5.72|8.18|6.31|8.24|6.36|7.58|5.71|0
1741096800000|2025-03-04 14:00:00|8.2|6.33|7.85|5.98|8.21|6.33|7.78|5.9|0
1741097100000|2025-03-04 14:05:00|7.84|5.96|7.7|5.83|7.88|6.01|7.7|5.83|0
1741097400000|2025-03-04 14:10:00|7.73|5.82|7.75|5.88|8.1|6.22|7.67|5.8|0
1741097700000|2025-03-04 14:15:00|7.74|5.87|8|6.13|8.03|6.16|7.74|5.87|0
1741098000000|2025-03-04 14:20:00|8.04|6.16|7.98|6.11|8.13|6.26|7.97|6.09|0
1741098300000|2025-03-04 14:25:00|8.12|6|8.38|6.19|8.38|6.19|7.79|5.76|0
1741098600000|2025-03-04 14:30:00|8.26|6.39|9.05|6.95|9.05|6.95|7.89|5.83|0
1741098900000|2025-03-04 14:35:00|9.06|6.96|8.53|6.43|9.08|6.98|8.23|6.13|0
1741099200000|2025-03-04 14:40:00|8.54|6.44|8.77|6.67|9.19|7.09|8.18|6.08|0
1741099500000|2025-03-04 14:45:00|8.78|6.68|8.85|6.75|9.05|6.95|8.47|6.37|0
1741099800000|2025-03-04 14:50:00|8.83|6.73|9.15|7.05|9.42|7.32|8.83|6.73|0
1741100100000|2025-03-04 14:55:00|9.09|6.99|9.65|7.55|9.65|7.55|8.91|6.81|0
1741100400000|2025-03-04 15:00:00|9.75|7.65|9.67|7.57|10.03|7.93|9.47|7.37|0
1741100700000|2025-03-04 15:05:00|9.74|7.64|10.44|8.64|10.75|8.95|9.4|7.43|0
1741101000000|2025-03-04 15:10:00|10.5|8.7|10.44|8.64|10.69|8.89|10.11|8.31|0
1741101300000|2025-03-04 15:15:00|10.41|8.61|11.31|9.51|11.47|9.67|10.41|8.61|0
1741101600000|2025-03-04 15:20:00|11.22|9.42|11.14|9.34|11.68|9.88|10.8|9|0
1741101900000|2025-03-04 15:25:00|11.16|9.36|10.09|8.29|11.32|9.52|9.92|8.12|0
1741102200000|2025-03-04 15:30:00|10.15|8.35|9.56|7.76|10.24|8.44|9.32|7.52|0
1741102500000|2025-03-04 15:35:00|9.55|7.75|9.57|7.77|9.69|7.89|9.26|7.46|0
1741102800000|2025-03-04 15:40:00|9.65|7.85|9.58|7.78|10.03|8.23|9.47|7.67|0
1741103100000|2025-03-04 15:45:00|9.54|7.74|10.73|8.93|11.23|9.43|9.37|7.57|0
1741103400000|2025-03-04 15:50:00|10.63|8.83|11.27|9.47|11.36|9.56|10.63|8.83|0
1741103700000|2025-03-04 15:55:00|11.24|9.44|10.92|9.12|11.44|9.64|10.87|9.07|0
1741104000000|2025-03-04 16:00:00|11.01|9.21|11.22|9.42|11.46|9.66|10.76|8.96|0
1741104300000|2025-03-04 16:05:00|11.24|9.44|11.86|10.06|11.89|10.09|11.21|9.41|0
1741104600000|2025-03-04 16:10:00|11.75|9.95|10.64|8.84|11.84|10.04|10.64|8.84|0
1741104900000|2025-03-04 16:15:00|10.71|8.91|12.59|10.79|12.62|10.82|10.47|8.67|0
1741105200000|2025-03-04 16:20:00|12.6|10.8|12.73|10.93|12.85|11.05|12.27|10.47|0
1741105500000|2025-03-04 16:25:00|12.74|10.94|12.76|10.96|13.1|11.3|12.25|10.45|0
1741105800000|2025-03-04 16:30:00|12.55|10.75|12.4|10.6|12.58|10.78|12.16|10.36|0
1741106100000|2025-03-04 16:35:00|12.43|10.63|12.35|10.62|12.57|10.77|11.99|10.24|0
1741106400000|2025-03-04 16:40:00|12.36|10.63|11.63|9.9|12.42|10.7|11.53|9.81|0
1741106700000|2025-03-04 16:45:00|11.6|9.88|11.32|9.6|11.84|10.12|11.26|9.54|0
1741107000000|2025-03-04 16:50:00|11.35|9.62|11.21|9.49|11.7|9.98|11.06|9.34|0
1741107300000|2025-03-04 16:55:00|11.25|9.52|11.28|9.55|11.92|10.2|10.67|8.94|0
1741107600000|2025-03-04 17:00:00|11.2|9.47|11.12|9.4|11.46|9.73|11.03|9.3|0
1741107900000|2025-03-04 17:05:00|11.13|9.41|11.4|9.67|11.56|9.83|11.12|9.4|0
1741108200000|2025-03-04 17:10:00|11.41|9.69|11.15|9.42|11.41|9.69|10.95|9.23|0
1741108500000|2025-03-04 17:15:00|11.13|9.41|10.91|9.18|11.23|9.5|10.85|9.13|0
1741108800000|2025-03-04 17:20:00|10.94|9.22|10.4|8.67|11.04|9.31|10.05|8.33|0
1741109100000|2025-03-04 17:25:00|10.39|8.66|10.08|8.35|10.4|8.67|9.81|8.08|0
1741109400000|2025-03-04 17:30:00|10.14|8.42|10.18|8.46|10.56|8.83|10.13|8.41|0
1741109700000|2025-03-04 17:35:00|10.2|8.48|10.13|8.41|10.28|8.55|9.99|8.26|0
1741110000000|2025-03-04 17:40:00|10.17|8.44|10.3|8.58|10.57|8.85|9.97|8.25|0
1741110300000|2025-03-04 17:45:00|10.32|8.6|10.21|8.48|10.37|8.64|9.92|8.2|0
1741110600000|2025-03-04 17:50:00|10.23|8.51|10.77|9.04|11.24|9.51|10.23|8.51|0
1741110900000|2025-03-04 17:55:00|10.75|9.03|10.99|9.26|11.14|9.41|10.75|9.03|0
1741111200000|2025-03-04 18:00:00|11.04|9.32|10.82|9.1|11.18|9.45|10.66|8.94|0
1741111500000|2025-03-04 18:05:00|10.84|9.12|10.09|8.37|10.89|9.17|10.04|8.31|0
1741111800000|2025-03-04 18:10:00|10.12|8.4|9.66|7.93|10.43|8.7|9.56|7.84|0
1741112100000|2025-03-04 18:15:00|9.68|7.95|10.11|8.38|10.38|8.65|9.65|7.92|0
1741112400000|2025-03-04 18:20:00|10.08|8.35|10.4|8.68|10.58|8.86|10.03|8.31|0
1741112700000|2025-03-04 18:25:00|10.42|8.69|10.76|9.04|10.88|9.15|9.85|8.13|0
1741113000000|2025-03-04 18:30:00|10.75|9.03|10.41|8.69|10.98|9.25|10.4|8.68|0
1741113300000|2025-03-04 18:35:00|10.44|8.71|10.23|8.5|10.63|8.91|10.22|8.49|0
1741113600000|2025-03-04 18:40:00|10.18|8.46|10.06|8.34|10.25|8.53|9.88|8.16|0
1741113900000|2025-03-04 18:45:00|10.08|8.35|10.1|8.37|10.16|8.43|9.81|8.09|0
1741114200000|2025-03-04 18:50:00|10.11|8.39|9.48|7.75|10.18|8.46|9.47|7.74|0
1741114500000|2025-03-04 18:55:00|9.49|7.76|9.27|7.54|10.13|8.4|9.07|7.34|0
1741114800000|2025-03-04 19:00:00|9.3|7.58|8.78|7.05|9.3|7.58|8.7|6.97|0
1741115100000|2025-03-04 19:05:00|8.84|7.11|8.99|7.27|9.68|7.96|8.84|7.11|0
1741115400000|2025-03-04 19:10:00|8.97|7.26|9.2|7.48|9.33|7.6|8.95|7.22|0
1741115700000|2025-03-04 19:15:00|9.18|7.46|9.12|7.4|9.3|7.57|9.03|7.3|0
1741116000000|2025-03-04 19:20:00|9.11|7.39|8.78|7.05|9.15|7.42|8.68|6.96|0
1741116300000|2025-03-04 19:25:00|8.73|7.01|9.41|7.69|9.41|7.69|8.68|6.95|0
1741116600000|2025-03-04 19:30:00|9.32|7.59|9.51|7.78|9.61|7.88|9.28|7.55|0
1741116900000|2025-03-04 19:35:00|9.5|7.77|9.17|7.45|9.51|7.78|9.15|7.43|0
1741117200000|2025-03-04 19:40:00|9.2|7.48|9.12|7.4|9.33|7.6|8.87|7.14|0
1741117500000|2025-03-04 19:45:00|9.1|7.38|8.94|7.22|9.21|7.49|8.85|7.13|0
1741117800000|2025-03-04 19:50:00|8.92|7.2|8.87|7.15|8.97|7.24|8.7|6.97|0
1741118100000|2025-03-04 19:55:00|8.89|7.17|8.64|6.92|8.89|7.17|8.57|6.84|0
1741118400000|2025-03-04 20:00:00|8.68|6.96|8.79|7.06|8.9|7.18|8.4|6.67|0
1741118700000|2025-03-04 20:05:00|8.81|7.08|8.6|6.87|8.89|7.17|8.49|6.76|0
1741119000000|2025-03-04 20:10:00|8.59|6.86|8.44|6.72|9.02|7.3|8.33|6.6|0
1741119300000|2025-03-04 20:15:00|8.45|6.75|8.26|6.54|8.62|6.89|8.23|6.5|0
1741119600000|2025-03-04 20:20:00|8.23|6.5|7.81|6.09|8.28|6.55|7.79|6.06|0
1741119900000|2025-03-04 20:25:00|7.83|6.1|8.25|6.53|8.31|6.58|7.83|6.1|0
1741120200000|2025-03-04 20:30:00|8.29|6.56|9.84|8.12|9.84|8.12|8.24|6.52|0
1741120500000|2025-03-04 20:35:00|9.76|8.04|10.21|8.49|10.22|8.5|9.62|7.9|0
1741120800000|2025-03-04 20:40:00|10.26|8.54|10.23|8.5|10.7|8.97|10.07|8.35|0
1741121100000|2025-03-04 20:45:00|10.07|8.34|10.89|9.09|10.98|9.18|9.98|8.25|0
1741121400000|2025-03-04 20:50:00|11.19|9.39|11.59|9.79|12.67|10.87|10.79|8.99|0
1741121700000|2025-03-04 20:55:00|11.47|9.67|11.11|9.31|11.61|9.81|10.88|9.08|0
1741122000000|2025-03-04 21:00:00|10.57|8.77|10.59|8.79|10.97|9.17|10.14|8.34|0
1741122300000|2025-03-04 21:05:00|10.58|8.78|10.32|8.52|10.69|8.89|10.21|8.41|0
1741122600000|2025-03-04 21:10:00|10.39|8.59|10.07|8.27|10.48|8.68|9.77|7.97|0
1741122900000|2025-03-04 21:15:00|10.13|8.33|9.62|7.82|10.24|8.44|9.61|7.81|0
1741123200000|2025-03-04 21:20:00|9.6|7.8|9.07|7.27|9.78|7.98|8.96|7.16|0
1741123500000|2025-03-04 21:25:00|9.09|7.29|9.19|7.46|9.21|7.49|8.91|7.17|0
1741123800000|2025-03-04 21:30:00|9.2|7.48|9.51|7.78|9.52|7.79|9.13|7.4|0
1741124100000|2025-03-04 21:35:00|9.5|7.77|9.75|8.03|9.75|8.03|9.35|7.62|0
1741124400000|2025-03-04 21:40:00|9.76|8.02|9.67|7.95|9.94|8.21|9.58|7.86|0
1741124700000|2025-03-04 21:45:00|9.64|7.94|9.37|7.64|9.65|7.94|9.36|7.64|0
1741125000000|2025-03-04 21:50:00|9.39|7.66|9.52|7.79|9.56|7.84|9.36|7.64|0
1741125300000|2025-03-04 21:55:00|9.95|7.36|9.84|7.27|9.95|7.36|9.76|7.21|0
1741125600000|2025-03-04 22:00:00|9.85|7.28|10.22|7.55|11.13|8.37|9.84|7.27|0
1741125900000|2025-03-04 22:05:00|10.23|7.56|10.21|7.55|10.25|7.57|10.2|7.54|0
1741126200000|2025-03-04 22:10:00|10.22|7.56|10.23|7.56|10.27|7.59|10.21|7.55|0
1741126500000|2025-03-04 22:15:00|10.24|7.57|10.22|7.56|10.26|7.58|10.22|7.56|0
1741126800000|2025-03-04 22:20:00|10.26|7.58|10.26|7.59|10.28|7.6|10.22|7.55|0
1741127100000|2025-03-04 22:25:00|10.27|7.58|10.23|7.56|10.28|7.59|10.22|7.55|0
1741127400000|2025-03-04 22:30:00|10.22|7.55|10.23|7.56|10.23|7.56|10.22|7.55|0
1741127700000|2025-03-04 22:35:00|10.22|7.55|10.19|7.53|10.22|7.55|10.18|7.52|0
1741128000000|2025-03-04 22:40:00|10.18|7.52|10.12|7.48|10.19|7.53|10.1|7.47|0
1741128300000|2025-03-04 22:45:00|10.11|7.47|10.1|7.46|10.13|7.49|10.08|7.45|0
1741128600000|2025-03-04 22:50:00|10.08|7.45|10.05|7.43|10.08|7.45|10.04|7.42|0
1741128900000|2025-03-04 22:55:00|10.04|7.42|9.9|7.32|10.09|7.45|9.9|7.31|0
1741129200000|2025-03-04 23:00:00|10|7.39|9.71|7.18|10.19|7.53|9.71|7.18|0
1741129500000|2025-03-04 23:05:00|9.72|7.19|9.75|7.21|9.89|7.31|9.71|7.17|0
1741129800000|2025-03-04 23:10:00|9.76|7.2|9.76|7.21|9.79|7.24|9.67|7.15|0
1741130100000|2025-03-04 23:15:00|9.77|7.22|9.86|7.29|9.91|7.32|9.74|7.2|0
1741130400000|2025-03-04 23:20:00|9.87|7.3|9.96|7.36|9.96|7.36|9.86|7.28|0
1741130700000|2025-03-04 23:25:00|9.95|7.35|9.62|7.11|9.96|7.36|9.61|7.1|0
1741131000000|2025-03-04 23:30:00|9.63|7.12|9.65|7.13|9.67|7.15|9.53|7.04|0
1741131300000|2025-03-04 23:35:00|9.63|7.12|9.69|7.16|9.71|7.18|9.59|7.09|0
1741131600000|2025-03-04 23:40:00|9.67|7.15|9.76|7.21|9.79|7.24|9.59|7.09|0
1741131900000|2025-03-04 23:45:00|9.73|7.2|9.79|7.23|9.87|7.3|9.69|7.16|0
1741132200000|2025-03-04 23:50:00|9.77|7.22|9.83|7.26|9.84|7.27|9.73|7.19|0
1741132500000|2025-03-04 23:55:00|9.81|7.25|9.66|7.14|9.86|7.29|9.65|7.13|0
1741132800000|2025-03-05 00:00:00|9.67|7.15|9.64|7.12|9.8|7.24|9.61|7.11|0
1741133100000|2025-03-05 00:05:00|9.59|7.09|9.61|7.1|9.78|7.23|9.54|7.05|0
1741133400000|2025-03-05 00:10:00|9.6|7.09|9.68|7.16|9.76|7.21|9.57|7.08|0
1741133700000|2025-03-05 00:15:00|9.7|7.17|9.83|7.27|9.9|7.32|9.68|7.16|0
1741134000000|2025-03-05 00:20:00|9.84|7.28|9.99|7.39|10.07|7.44|9.83|7.27|0
1741134300000|2025-03-05 00:25:00|10|7.4|9.97|7.37|10.2|7.54|9.97|7.37|0
1741134600000|2025-03-05 00:30:00|9.95|7.36|10.16|7.51|10.2|7.54|9.9|7.32|0
1741134900000|2025-03-05 00:35:00|10.17|7.52|10.4|7.69|10.42|7.7|10.16|7.51|0
1741135200000|2025-03-05 00:40:00|10.44|7.71|10.05|7.42|10.49|7.75|10.03|7.42|0
1741135500000|2025-03-05 00:45:00|10.01|7.4|10.11|7.47|10.12|7.48|9.88|7.31|0
1741135800000|2025-03-05 00:50:00|10.12|7.48|10.01|7.4|10.13|7.49|9.99|7.38|0
1741136100000|2025-03-05 00:55:00|10|7.39|9.94|7.34|10.06|7.43|9.89|7.31|0
1741136400000|2025-03-05 01:00:00|9.9|7.32|10.2|7.54|10.2|7.54|9.88|7.3|0
1741136700000|2025-03-05 01:05:00|10.22|7.55|10|7.39|10.29|7.61|9.96|7.36|0
1741137000000|2025-03-05 01:10:00|9.98|7.38|10.07|7.44|10.11|7.47|9.94|7.34|0
1741137300000|2025-03-05 01:15:00|10.06|7.43|9.85|8.12|10.06|8.21|9.53|7.37|0
1741137600000|2025-03-05 01:20:00|9.84|8.09|9.78|8.06|10.05|8.32|9.66|7.94|0
1741137900000|2025-03-05 01:25:00|9.79|8.05|9.82|8.1|9.93|8.2|9.66|7.94|0
1741138200000|2025-03-05 01:30:00|9.78|8.05|9.9|8.18|10.47|8.75|9.77|8.04|0
1741138500000|2025-03-05 01:35:00|9.88|8.16|9.8|8.07|9.88|8.16|9.72|7.99|0
1741138800000|2025-03-05 01:40:00|9.78|8.06|9.65|7.92|9.81|8.09|9.59|7.87|0
1741139100000|2025-03-05 01:45:00|9.64|7.93|9.64|7.91|9.71|7.99|9.6|7.87|0
1741139400000|2025-03-05 01:50:00|9.63|7.9|9.73|7.93|9.74|7.94|9.61|7.84|0
1741139700000|2025-03-05 01:55:00|9.74|7.94|9.97|8.17|10|8.2|9.7|7.9|0
1741140000000|2025-03-05 02:00:00|9.98|8.18|9.94|8.14|10.19|8.39|9.92|8.12|0
1741140300000|2025-03-05 02:05:00|9.93|8.13|10.2|8.4|10.27|8.47|9.89|8.09|0
1741140600000|2025-03-05 02:10:00|10.17|8.37|10.63|8.53|10.63|8.73|10.16|8.36|0
1741140900000|2025-03-05 02:15:00|10.65|8.55|10.49|8.39|10.7|8.6|10.4|8.3|0
1741141200000|2025-03-05 02:20:00|10.47|8.37|10.38|8.28|10.49|8.39|10.32|8.22|0
1741141500000|2025-03-05 02:25:00|10.37|8.27|10.58|8.48|10.66|8.56|10.37|8.27|0
1741141800000|2025-03-05 02:30:00|10.56|8.46|10.77|8.67|10.77|8.67|10.53|8.43|0
1741142100000|2025-03-05 02:35:00|10.76|8.66|10.45|8.35|10.8|8.7|10.42|8.32|0
1741142400000|2025-03-05 02:40:00|10.46|8.36|10.36|8.26|10.49|8.39|10.34|8.24|0
1741142700000|2025-03-05 02:45:00|10.35|8.25|10.36|8.26|10.43|8.33|10.29|8.19|0
1741143000000|2025-03-05 02:50:00|10.38|8.28|10.23|8.13|10.38|8.28|10.18|8.08|0
1741143300000|2025-03-05 02:55:00|10.22|8.12|10.3|8.2|10.3|8.2|9.99|7.89|0
1741143600000|2025-03-05 03:00:00|10.34|8.24|10.25|8.15|10.51|8.41|10.12|8.02|0
1741143900000|2025-03-05 03:05:00|10.24|8.14|9.73|7.63|10.28|8.18|9.7|7.6|0
1741144200000|2025-03-05 03:10:00|9.72|7.62|9.41|7.31|9.77|7.67|9.36|7.26|0
1741144500000|2025-03-05 03:15:00|9.4|7.3|9.48|7.38|9.64|7.54|9.39|7.29|0
1741144800000|2025-03-05 03:20:00|9.44|7.34|9.47|7.37|9.52|7.42|9.41|7.31|0
1741145100000|2025-03-05 03:25:00|9.45|7.35|9.5|7.4|9.51|7.41|9.43|7.33|0
1741145400000|2025-03-05 03:30:00|9.51|7.41|9.58|7.48|9.6|7.5|9.41|7.31|0
1741145700000|2025-03-05 03:35:00|9.57|7.47|9.84|7.74|9.86|7.76|9.56|7.46|0
1741146000000|2025-03-05 03:40:00|9.82|7.72|9.66|7.86|9.82|7.95|9.58|7.64|0
1741146300000|2025-03-05 03:45:00|9.68|7.88|9.39|7.59|9.76|7.96|9.26|7.46|0
1741146600000|2025-03-05 03:50:00|9.38|7.58|9.39|7.59|9.46|7.66|9.33|7.53|0
1741146900000|2025-03-05 03:55:00|9.38|7.58|9.24|7.44|9.38|7.58|9.18|7.38|0
1741147200000|2025-03-05 04:00:00|9.23|7.43|9.09|7.59|9.38|7.59|9.04|7.38|0
1741147500000|2025-03-05 04:05:00|9.08|7.58|8.91|7.41|9.14|7.64|8.89|7.39|0
1741147800000|2025-03-05 04:10:00|8.94|7.44|8.95|7.45|9.01|7.51|8.94|7.44|0
1741148100000|2025-03-05 04:15:00|8.96|7.46|9.03|7.53|9.05|7.55|8.93|7.43|0
1741148400000|2025-03-05 04:20:00|9.02|7.52|9.08|7.58|9.1|7.6|8.98|7.48|0
1741148700000|2025-03-05 04:25:00|9.07|7.57|9.1|7.6|9.13|7.63|9.05|7.55|0
1741149000000|2025-03-05 04:30:00|9.13|7.63|9.17|7.67|9.17|7.67|9.1|7.6|0
1741149300000|2025-03-05 04:35:00|9.18|7.68|9.09|7.59|9.19|7.69|9.09|7.59|0
1741149600000|2025-03-05 04:40:00|9.08|7.58|9.12|7.62|9.15|7.65|9.08|7.58|0
1741149900000|2025-03-05 04:45:00|9.14|7.64|9.13|7.63|9.17|7.67|9.11|7.61|0
1741150200000|2025-03-05 04:50:00|9.14|7.64|9.15|7.65|9.17|7.67|9.1|7.6|0
1741150500000|2025-03-05 04:55:00|9.14|7.64|9.11|7.61|9.14|7.64|9.09|7.59|0
1741150800000|2025-03-05 05:00:00|9.1|7.6|9.07|7.57|9.14|7.64|9.03|7.53|0
1741151100000|2025-03-05 05:05:00|9.06|7.56|9.01|7.51|9.07|7.57|9.01|7.51|0
1741151400000|2025-03-05 05:10:00|9.02|7.52|9.12|7.62|9.12|7.62|9.02|7.52|0
1741151700000|2025-03-05 05:15:00|9.13|7.63|9.27|7.77|9.31|7.81|9.13|7.63|0
1741152000000|2025-03-05 05:20:00|9.26|7.76|9.27|7.77|9.39|7.89|9.24|7.74|0
1741152300000|2025-03-05 05:25:00|9.26|7.76|9.39|7.89|9.39|7.89|9.25|7.75|0
1741152600000|2025-03-05 05:30:00|9.43|7.93|9.32|7.82|9.43|7.93|9.29|7.79|0
1741152900000|2025-03-05 05:35:00|9.31|7.81|9.21|7.71|9.32|7.82|9.21|7.71|0
1741153200000|2025-03-05 05:40:00|9.22|7.72|9.13|7.63|9.22|7.72|9.11|7.61|0
1741153500000|2025-03-05 05:45:00|9.14|7.64|9.11|7.61|9.14|7.64|9.08|7.58|0
1741153800000|2025-03-05 05:50:00|9.1|7.6|9.04|7.54|9.13|7.63|9.03|7.53|0
1741154100000|2025-03-05 05:55:00|9.03|7.53|9.05|7.55|9.09|7.59|9.03|7.53|0
1741154400000|2025-03-05 06:00:00|9.04|7.54|9.07|7.57|9.09|7.59|9.04|7.54|0
1741154700000|2025-03-05 06:05:00|9.08|7.58|9.05|7.55|9.1|7.6|9|7.5|0
1741155000000|2025-03-05 06:10:00|9.06|7.56|8.94|7.44|9.07|7.57|8.93|7.43|0
1741155300000|2025-03-05 06:15:00|8.95|7.45|9.08|7.58|9.09|7.59|8.94|7.44|0
1741155600000|2025-03-05 06:20:00|9.09|7.59|9.18|7.68|9.2|7.7|9.05|7.55|0
1741155900000|2025-03-05 06:25:00|9.17|7.67|8.99|7.49|9.23|7.73|8.9|7.4|0
1741156200000|2025-03-05 06:30:00|8.98|7.48|8.98|7.48|9.03|7.53|8.93|7.43|0
1741156500000|2025-03-05 06:35:00|8.97|7.47|8.89|7.39|8.97|7.47|8.8|7.3|0
1741156800000|2025-03-05 06:40:00|8.88|7.38|8.8|7.3|8.88|7.38|8.72|7.22|0
1741157100000|2025-03-05 06:45:00|8.79|7.29|8.79|7.29|8.83|7.33|8.74|7.24|0
1741157400000|2025-03-05 06:50:00|8.8|7.3|8.67|7.17|8.8|7.3|8.66|7.16|0
1741157700000|2025-03-05 06:55:00|8.68|7.18|8.72|7.22|8.74|7.24|8.64|7.14|0
1741158000000|2025-03-05 07:00:00|8.69|7.19|8.7|7.2|8.73|7.23|8.49|6.99|0
1741158300000|2025-03-05 07:05:00|8.72|7.22|8.66|7.16|8.73|7.23|8.59|7.09|0
1741158600000|2025-03-05 07:10:00|8.65|7.15|8.77|7.27|8.81|7.31|8.65|7.15|0
1741158900000|2025-03-05 07:15:00|8.78|7.28|8.78|7.28|8.82|7.32|8.72|7.22|0
1741159200000|2025-03-05 07:20:00|8.79|7.29|8.82|7.32|8.85|7.35|8.63|7.13|0
1741159500000|2025-03-05 07:25:00|8.83|7.33|8.8|7.3|8.88|7.38|8.76|7.26|0
1741159800000|2025-03-05 07:30:00|8.82|7.32|8.83|7.33|8.89|7.39|8.81|7.31|0
1741160100000|2025-03-05 07:35:00|8.84|7.34|8.83|7.33|8.84|7.34|8.76|7.26|0
1741160400000|2025-03-05 07:40:00|8.85|7.35|8.86|7.36|8.95|7.45|8.82|7.32|0
1741160700000|2025-03-05 07:45:00|8.87|7.37|8.82|7.32|8.92|7.42|8.78|7.28|0
1741161000000|2025-03-05 07:50:00|8.81|7.31|8.89|7.39|8.94|7.44|8.81|7.31|0
1741161300000|2025-03-05 07:55:00|8.9|7.4|8.91|7.41|8.93|7.43|8.75|7.25|0
1741161600000|2025-03-05 08:00:00|8.92|7.42|8.97|7.47|9.03|7.53|8.89|7.39|0
1741161900000|2025-03-05 08:05:00|8.96|7.46|9.08|7.58|9.08|7.58|8.88|7.38|0
1741162200000|2025-03-05 08:10:00|9.06|7.56|8.87|7.37|9.08|7.58|8.87|7.37|0
1741162500000|2025-03-05 08:15:00|8.81|7.31|8.56|7.06|8.82|7.32|8.55|7.05|0
1741162800000|2025-03-05 08:20:00|8.55|7.05|8.59|7.09|8.67|7.17|8.53|7.03|0
1741163100000|2025-03-05 08:25:00|8.61|7.11|8.38|6.88|8.67|7.17|8.37|6.87|0
1741163400000|2025-03-05 08:30:00|8.37|6.87|8.56|7.06|8.58|7.08|8.36|6.86|0
1741163700000|2025-03-05 08:35:00|8.55|7.05|8.64|7.14|8.78|7.28|8.5|7|0
1741164000000|2025-03-05 08:40:00|8.66|7.16|8.65|7.15|8.73|7.23|8.61|7.11|0
1741164300000|2025-03-05 08:45:00|8.64|7.14|8.78|7.28|8.83|7.33|8.61|7.11|0
1741164600000|2025-03-05 08:50:00|8.79|7.29|8.73|7.23|8.87|7.37|8.73|7.23|0
1741164900000|2025-03-05 08:55:00|8.74|7.24|8.78|7.28|8.89|7.39|8.73|7.23|0
1741165200000|2025-03-05 09:00:00|8.8|7.3|8.86|7.36|8.91|7.41|8.77|7.27|0
1741165500000|2025-03-05 09:05:00|8.88|7.38|8.71|7.21|8.91|7.41|8.69|7.19|0
1741165800000|2025-03-05 09:10:00|8.7|7.2|8.6|7.1|8.74|7.24|8.58|7.08|0
1741166100000|2025-03-05 09:15:00|8.59|7.09|8.63|7.13|8.71|7.21|8.58|7.08|0
1741166400000|2025-03-05 09:20:00|8.6|7.1|8.34|6.84|8.6|7.1|8.33|6.83|0
1741166700000|2025-03-05 09:25:00|8.35|6.85|8.3|6.8|8.35|6.85|8.24|6.74|0
1741167000000|2025-03-05 09:30:00|8.31|6.81|8.24|6.74|8.32|6.82|8.19|6.7|0
1741167300000|2025-03-05 09:35:00|8.23|6.73|8.26|6.76|8.29|6.79|8.15|6.67|0
1741167600000|2025-03-05 09:40:00|8.25|6.75|8.12|6.65|8.29|6.79|8.12|6.65|0
1741167900000|2025-03-05 09:45:00|8.11|6.64|8.05|6.59|8.17|6.69|8|6.54|0
1741168200000|2025-03-05 09:50:00|8.04|6.58|8.17|6.69|8.17|6.69|8|6.55|0
1741168500000|2025-03-05 09:55:00|8.18|6.71|8.16|6.68|8.24|6.74|8.14|6.66|0
1741168800000|2025-03-05 10:00:00|8.15|6.67|8.24|6.74|8.26|6.76|8.07|6.6|0
1741169100000|2025-03-05 10:05:00|8.23|6.73|8.16|6.68|8.24|6.73|8.03|6.57|0
1741169400000|2025-03-05 10:10:00|8.17|6.7|8.44|6.94|8.56|7.06|8.15|6.67|0
1741169700000|2025-03-05 10:15:00|8.45|6.95|8.5|7|8.63|7.13|8.41|6.91|0
1741170000000|2025-03-05 10:20:00|8.51|7.01|8.63|7.13|8.64|7.14|8.5|7|0
1741170300000|2025-03-05 10:25:00|8.61|7.11|8.71|7.21|8.76|7.26|8.59|7.09|0
1741170600000|2025-03-05 10:30:00|8.73|7.23|8.74|7.24|8.78|7.28|8.63|7.13|0
1741170900000|2025-03-05 10:35:00|8.75|7.25|8.57|7.07|8.76|7.26|8.57|7.07|0
1741171200000|2025-03-05 10:40:00|8.58|7.08|8.54|7.04|8.62|7.12|8.5|7|0
1741171500000|2025-03-05 10:45:00|8.56|7.06|8.66|7.16|8.66|7.16|8.42|6.92|0
1741171800000|2025-03-05 10:50:00|8.67|7.17|8.71|7.21|8.74|7.24|8.61|7.11|0
1741172100000|2025-03-05 10:55:00|8.72|7.22|8.81|7.31|8.83|7.33|8.71|7.21|0
1741172400000|2025-03-05 11:00:00|8.79|7.29|8.82|7.32|8.93|7.43|8.76|7.26|0
1741172700000|2025-03-05 11:05:00|8.8|7.3|8.82|7.32|8.96|7.46|8.8|7.3|0
1741173000000|2025-03-05 11:10:00|8.81|7.31|8.84|7.34|8.92|7.42|8.73|7.23|0
1741173300000|2025-03-05 11:15:00|8.82|7.32|8.83|7.33|8.87|7.37|8.75|7.25|0
1741173600000|2025-03-05 11:20:00|8.81|7.31|8.85|7.35|8.89|7.39|8.72|7.22|0
1741173900000|2025-03-05 11:25:00|8.86|7.36|8.79|7.29|8.92|7.42|8.75|7.25|0
1741174200000|2025-03-05 11:30:00|8.8|7.3|8.84|7.34|8.85|7.35|8.71|7.21|0
1741174500000|2025-03-05 11:35:00|8.86|7.36|8.79|7.29|8.92|7.42|8.78|7.28|0
1741174800000|2025-03-05 11:40:00|8.78|7.28|8.76|7.26|8.85|7.35|8.74|7.24|0
1741175100000|2025-03-05 11:45:00|8.77|7.27|8.76|7.26|8.81|7.31|8.72|7.22|0
1741175400000|2025-03-05 11:50:00|8.75|7.25|9.69|8.19|9.78|8.28|8.75|7.25|0
1741175700000|2025-03-05 11:55:00|9.7|8.2|9.24|7.74|9.74|8.24|8.83|7.33|0
1741176000000|2025-03-05 12:00:00|9.22|7.72|9.28|7.78|9.31|7.81|9.03|7.53|0
1741176300000|2025-03-05 12:05:00|9.29|7.79|9.08|7.58|9.34|7.84|9.03|7.53|0
1741176600000|2025-03-05 12:10:00|9.09|7.59|9.21|7.71|9.28|7.78|8.96|7.46|0
1741176900000|2025-03-05 12:15:00|9.24|7.74|9.58|8.08|9.6|8.1|9.21|7.71|0
1741177200000|2025-03-05 12:20:00|9.57|8.07|9.54|8.04|9.87|8.37|9.48|7.98|0
1741177500000|2025-03-05 12:25:00|9.53|8.03|9.48|7.98|9.64|8.14|9.46|7.96|0
1741177800000|2025-03-05 12:30:00|9.47|7.97|9.27|7.77|9.53|8.03|9.23|7.73|0
1741178100000|2025-03-05 12:35:00|9.28|7.78|9.19|7.69|9.3|7.8|9.14|7.64|0
1741178400000|2025-03-05 12:40:00|9.2|7.7|9.11|7.61|9.23|7.73|9.1|7.6|0
1741178700000|2025-03-05 12:45:00|9.1|7.6|9.44|7.94|9.58|8.08|9.08|7.58|0
1741179000000|2025-03-05 12:50:00|9.45|7.95|9.45|7.95|9.48|7.98|9.32|7.82|0
1741179300000|2025-03-05 12:55:00|9.46|7.96|9.58|8.08|9.65|8.15|9.44|7.94|0
1741179600000|2025-03-05 13:00:00|9.51|8.01|9.27|7.77|9.83|8.33|9.18|7.68|0
1741179900000|2025-03-05 13:05:00|9.32|7.82|9.49|7.99|9.68|8.18|9.26|7.76|0
1741180200000|2025-03-05 13:10:00|9.47|7.97|9.55|8.05|9.62|8.12|9.32|7.82|0
1741180500000|2025-03-05 13:15:00|9.88|8.38|9.9|8.4|10.04|8.54|9.57|8.07|0
1741180800000|2025-03-05 13:20:00|9.93|8.43|9.75|8.25|9.93|8.43|9.65|8.15|0
1741181100000|2025-03-05 13:25:00|9.73|8.23|10.07|8.57|10.26|8.76|9.68|8.18|0
1741181400000|2025-03-05 13:30:00|10.06|8.56|9.69|8.19|10.06|8.56|9.66|8.16|0
1741181700000|2025-03-05 13:35:00|9.72|8.22|10.16|8.66|10.18|8.68|9.72|8.22|0
1741182000000|2025-03-05 13:40:00|10.17|8.67|10.31|8.81|10.32|8.82|9.91|8.41|0
1741182300000|2025-03-05 13:45:00|10.33|8.83|10.16|8.66|10.34|8.84|9.98|8.48|0
1741182600000|2025-03-05 13:50:00|10.13|8.63|9.97|8.47|10.22|8.72|9.95|8.45|0
1741182900000|2025-03-05 13:55:00|9.96|8.46|10.04|8.54|10.09|8.59|9.81|8.31|0
1741183200000|2025-03-05 14:00:00|10.1|8.6|10.39|8.89|10.42|8.92|10.07|8.57|0
1741183500000|2025-03-05 14:05:00|10.4|8.9|10.24|8.74|10.4|8.9|10.11|8.61|0
1741183800000|2025-03-05 14:10:00|10.25|8.75|10.07|8.57|10.31|8.81|9.89|8.39|0
1741184100000|2025-03-05 14:15:00|10.05|8.55|10|8.5|10.05|8.55|9.79|8.29|0
1741184400000|2025-03-05 14:20:00|10.02|8.52|10.25|8.75|10.25|8.75|10|8.5|0
1741184700000|2025-03-05 14:25:00|10.47|8.56|10.53|8.62|10.63|8.7|10.2|8.34|0
1741185000000|2025-03-05 14:30:00|10.32|8.82|9.85|8.35|10.38|8.88|9.83|8.33|0
1741185300000|2025-03-05 14:35:00|9.81|8.31|10.43|8.93|10.8|9.3|9.72|8.22|0
1741185600000|2025-03-05 14:40:00|10.34|8.84|9.95|8.45|10.34|8.84|9.6|8.1|0
1741185900000|2025-03-05 14:45:00|9.98|8.48|10.76|9.26|10.78|9.28|9.71|8.21|0
1741186200000|2025-03-05 14:50:00|10.81|9.31|10.98|9.48|11.05|9.55|10.14|8.64|0
1741186500000|2025-03-05 14:55:00|10.97|9.47|11.25|9.75|11.84|10.34|10.64|9.14|0
1741186800000|2025-03-05 15:00:00|10.83|9.33|9.98|8.1|11.68|9.81|9.76|7.91|0
1741187100000|2025-03-05 15:05:00|9.93|8.05|9.97|8.1|10.22|8.34|9.72|7.84|0
1741187400000|2025-03-05 15:10:00|10.03|8.16|9.62|7.75|10.34|8.46|9.39|7.52|0
1741187700000|2025-03-05 15:15:00|9.61|7.74|10.23|8.35|10.33|8.45|9.57|7.7|0
1741188000000|2025-03-05 15:20:00|10.25|8.38|10.33|8.45|10.84|8.96|10.02|8.14|0
1741188300000|2025-03-05 15:25:00|10.45|8.57|10.51|8.64|10.68|8.81|9.97|8.1|0
1741188600000|2025-03-05 15:30:00|10.44|8.57|10.17|8.29|10.66|8.78|9.97|8.1|0
1741188900000|2025-03-05 15:35:00|10.16|8.25|9.45|7.57|10.3|8.43|9.34|7.46|0
1741189200000|2025-03-05 15:40:00|9.48|7.6|9.6|7.73|10.18|8.31|9.4|7.53|0
1741189500000|2025-03-05 15:45:00|9.62|7.75|9.84|7.97|9.97|8.1|9.33|7.45|0
1741189800000|2025-03-05 15:50:00|9.87|7.99|9.52|7.64|10.21|8.33|9.52|7.64|0
1741190100000|2025-03-05 15:55:00|9.53|7.65|9.74|7.87|9.78|7.91|9.36|7.49|0
1741190400000|2025-03-05 16:00:00|9.81|7.94|9.95|8.08|10.2|8.32|9.77|7.9|0
1741190700000|2025-03-05 16:05:00|9.93|8.06|10.21|8.33|10.3|8.42|9.89|8.01|0
1741191000000|2025-03-05 16:10:00|10.19|8.31|10.88|9.01|11.2|9.33|10.1|8.23|0
1741191300000|2025-03-05 16:15:00|10.9|9.02|10.56|8.69|11.19|9.31|10.54|8.67|0
1741191600000|2025-03-05 16:20:00|10.58|8.7|10.56|8.69|10.81|8.94|10.42|8.54|0
1741191900000|2025-03-05 16:25:00|10.5|8.63|10.37|8.5|11.07|9.19|10.35|8.48|0
1741192200000|2025-03-05 16:30:00|10.42|8.54|11|9.13|11.04|9.16|10.42|8.54|0
1741192500000|2025-03-05 16:35:00|10.92|9.04|10.75|8.88|11.04|9.16|10.47|8.59|0
1741192800000|2025-03-05 16:40:00|10.83|8.96|11.14|9.64|11.21|9.71|10.58|8.96|0
1741193100000|2025-03-05 16:45:00|11.08|9.58|10.95|9.45|11.3|9.8|10.85|9.35|0
1741193400000|2025-03-05 16:50:00|11.01|9.51|10.86|9.36|11.25|9.75|10.77|9.27|0
1741193700000|2025-03-05 16:55:00|10.82|9.32|10|8.12|10.85|9.35|9.69|7.87|0
1741194000000|2025-03-05 17:00:00|9.91|8.04|9.68|7.8|9.91|8.04|9.34|7.46|0
1741194300000|2025-03-05 17:05:00|9.66|7.79|9.43|7.55|9.7|7.82|9.43|7.55|0
1741194600000|2025-03-05 17:10:00|9.44|7.56|9.54|7.67|9.58|7.7|9.26|7.39|0
1741194900000|2025-03-05 17:15:00|9.5|7.63|9.59|7.71|9.69|7.82|9.33|7.46|0
1741195200000|2025-03-05 17:20:00|9.57|7.69|9.25|7.38|9.65|7.78|8.8|6.92|0
1741195500000|2025-03-05 17:25:00|9.26|7.39|9.27|7.4|9.69|7.82|9.13|7.25|0
1741195800000|2025-03-05 17:30:00|9.24|7.37|9|7.5|9.31|7.58|8.93|7.26|0
1741196100000|2025-03-05 17:35:00|8.99|7.49|8.8|7.3|9.1|7.6|8.78|7.28|0
1741196400000|2025-03-05 17:40:00|8.79|7.29|8.8|7.3|8.93|7.43|8.71|7.21|0
1741196700000|2025-03-05 17:45:00|8.81|7.31|8.89|7.39|9.36|7.86|8.81|7.31|0
1741197000000|2025-03-05 17:50:00|8.86|7.36|8.86|7.36|9.01|7.51|8.66|7.16|0
1741197300000|2025-03-05 17:55:00|8.88|7.38|8.7|7.2|8.9|7.4|8.35|6.85|0
1741197600000|2025-03-05 18:00:00|8.71|7.21|8.48|6.98|8.78|7.28|8.41|6.91|0
1741197900000|2025-03-05 18:05:00|8.51|7.01|9.82|7.94|9.95|8.07|8.35|6.79|0
1741198200000|2025-03-05 18:10:00|9.79|7.91|3.57|2.57|9.79|7.91|3.44|2.44|0
1741198500000|2025-03-05 18:15:00|3.6|2.6|3.5|2.5|3.64|2.64|3.45|2.45|0
1741198800000|2025-03-05 18:20:00|3.51|2.51|3.44|2.44|3.62|2.62|3.44|2.44|0
1741199100000|2025-03-05 18:25:00|3.43|2.43|3.51|2.51|3.58|2.58|3.42|2.42|0
1741199400000|2025-03-05 18:30:00|3.55|2.55|3.61|2.61|3.76|2.76|3.45|2.45|0
1741199700000|2025-03-05 18:35:00|3.6|2.6|3.5|2.5|3.7|2.7|3.48|2.48|0
1741200000000|2025-03-05 18:40:00|3.49|2.49|3.64|2.64|3.69|2.69|3.49|2.49|0
1741200300000|2025-03-05 18:45:00|3.61|2.61|3.4|2.4|3.61|2.61|3.37|2.37|0
1741200600000|2025-03-05 18:50:00|3.39|2.39|3.2|2.2|3.51|2.51|3.17|2.17|0
1741200900000|2025-03-05 18:55:00|3.19|2.19|2.99|1.99|3.2|2.2|2.98|1.98|0
1741201200000|2025-03-05 19:00:00|3.01|2.01|2.8|1.8|3.07|2.07|2.79|1.79|0
1741201500000|2025-03-05 19:05:00|2.83|1.83|2.57|1.57|2.84|1.84|2.57|1.57|0
1741201800000|2025-03-05 19:10:00|2.58|1.58|2.5|1.5|2.63|1.63|2.46|1.46|0
1741202100000|2025-03-05 19:15:00|2.49|1.49|2.66|1.66|2.66|1.66|2.45|1.45|0
1741202400000|2025-03-05 19:20:00|2.65|1.65|2.5|1.5|2.7|1.7|2.49|1.49|0
1741202700000|2025-03-05 19:25:00|2.49|1.49|2.74|1.74|2.74|1.74|2.49|1.49|0
1741203000000|2025-03-05 19:30:00|2.73|1.73|2.68|1.68|2.73|1.73|2.65|1.65|0
1741203300000|2025-03-05 19:35:00|2.69|1.69|2.7|1.7|2.84|1.84|2.64|1.64|0
1741203600000|2025-03-05 19:40:00|2.71|1.71|2.72|1.72|2.74|1.74|2.62|1.62|0
1741203900000|2025-03-05 19:45:00|2.7|1.7|2.61|1.61|2.75|1.75|2.6|1.6|0
1741204200000|2025-03-05 19:50:00|2.6|1.6|2.59|1.59|2.66|1.66|2.57|1.57|0
1741204500000|2025-03-05 19:55:00|2.6|1.6|2.62|1.62|2.63|1.63|2.47|1.47|0
1741204800000|2025-03-05 20:00:00|2.63|1.63|2.45|1.45|2.63|1.63|2.41|1.41|0
1741205100000|2025-03-05 20:05:00|2.46|1.46|2.41|1.41|2.48|1.48|2.38|1.38|0
1741205400000|2025-03-05 20:10:00|2.42|1.42|2.41|1.41|2.46|1.46|2.4|1.4|0
1741205700000|2025-03-05 20:15:00|2.42|1.42|2.68|1.68|2.74|1.74|2.39|1.39|0
1741206000000|2025-03-05 20:20:00|2.66|1.66|2.71|1.71|2.82|1.82|2.63|1.63|0
1741206300000|2025-03-05 20:25:00|2.73|1.73|2.56|1.56|2.73|1.73|2.53|1.53|0
1741206600000|2025-03-05 20:30:00|2.57|1.57|2.67|1.67|2.73|1.73|2.57|1.57|0
1741206900000|2025-03-05 20:35:00|2.66|1.66|2.44|1.44|2.75|1.75|2.43|1.43|0
1741207200000|2025-03-05 20:40:00|2.43|1.43|2.44|1.44|2.51|1.51|2.41|1.41|0
1741207500000|2025-03-05 20:45:00|2.45|1.45|2.52|1.52|2.57|1.57|2.45|1.45|0
1741207800000|2025-03-05 20:50:00|2.54|1.54|2.44|1.44|2.76|1.76|2.42|1.42|0
1741208100000|2025-03-05 20:55:00|2.49|1.49|2.49|1.49|2.54|1.54|2.4|1.4|0
1741208400000|2025-03-05 21:00:00|2.48|1.48|2.57|1.57|2.59|1.59|2.47|1.47|0
1741208700000|2025-03-05 21:05:00|2.54|1.54|2.58|1.58|2.67|1.67|2.54|1.54|0
1741209000000|2025-03-05 21:10:00|2.59|1.59|2.62|1.62|2.63|1.63|2.57|1.57|0
1741209300000|2025-03-05 21:15:00|2.61|1.61|2.55|1.55|2.62|1.62|2.52|1.52|0
1741209600000|2025-03-05 21:20:00|2.54|1.54|2.6|1.6|2.6|1.6|2.53|1.53|0
1741209900000|2025-03-05 21:25:00|2.59|1.59|2.56|1.56|2.61|1.61|2.56|1.56|0
1741210200000|2025-03-05 21:30:00|2.57|1.57|2.57|1.57|2.6|1.6|2.56|1.56|0
1741210500000|2025-03-05 21:35:00|2.58|1.58|2.56|1.56|2.58|1.58|2.56|1.56|0
1741210800000|2025-03-05 21:40:00|2.55|1.55|2.57|1.57|2.58|1.58|2.54|1.54|0
1741211100000|2025-03-05 21:45:00|2.56|1.56|2.59|1.59|2.62|1.62|2.56|1.56|0
1741211400000|2025-03-05 21:50:00|2.6|1.6|2.59|1.59|2.61|1.61|2.59|1.59|0
1741211700000|2025-03-05 21:55:00|2.69|1.49|2.7|1.5|2.73|1.53|2.68|1.48|0
1741212000000|2025-03-05 22:00:00|2.71|1.51|2.7|1.5|2.71|1.51|2.69|1.49|0
1741212300000|2025-03-05 22:05:00|2.69|1.49|2.69|1.49|2.7|1.5|2.69|1.49|0
1741212600000|2025-03-05 22:10:00|2.68|1.48|2.69|1.49|2.69|1.49|2.68|1.48|0
1741212900000|2025-03-05 22:15:00|2.68|1.48|2.68|1.48|2.68|1.48|2.68|1.48|0
1741213500000|2025-03-05 22:25:00|2.69|1.49|2.68|1.48|2.69|1.49|2.68|1.48|0
1741214400000|2025-03-05 22:40:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1741214700000|2025-03-05 22:45:00|2.67|1.47|2.68|1.48|2.68|1.48|2.67|1.47|0
1741215000000|2025-03-05 22:50:00|2.67|1.47|2.69|1.49|2.7|1.5|2.67|1.47|0
1741215300000|2025-03-05 22:55:00|2.7|1.5|2.69|1.49|2.7|1.5|2.68|1.48|0
1741215600000|2025-03-05 23:00:00|2.66|1.46|2.61|1.41|2.68|1.48|2.6|1.4|0
1741215900000|2025-03-05 23:05:00|2.6|1.4|2.63|1.43|2.63|1.43|2.6|1.4|0
1741216200000|2025-03-05 23:10:00|2.62|1.42|2.58|1.38|2.62|1.42|2.57|1.37|0
1741216500000|2025-03-05 23:15:00|2.59|1.39|2.6|1.4|2.61|1.41|2.58|1.38|0
1741216800000|2025-03-05 23:20:00|2.61|1.41|2.63|1.43|2.64|1.44|2.59|1.39|0
1741217100000|2025-03-05 23:25:00|2.62|1.42|2.63|1.43|2.63|1.43|2.61|1.41|0
1741217400000|2025-03-05 23:30:00|2.62|1.42|2.7|1.5|2.71|1.51|2.62|1.42|0
1741217700000|2025-03-05 23:35:00|2.69|1.49|2.67|1.47|2.72|1.52|2.67|1.47|0
1741218000000|2025-03-05 23:40:00|2.66|1.46|2.64|1.44|2.67|1.47|2.64|1.44|0
1741218300000|2025-03-05 23:45:00|2.65|1.45|2.65|1.45|2.67|1.47|2.64|1.44|0
1741218600000|2025-03-05 23:50:00|2.64|1.44|2.66|1.46|2.66|1.46|2.63|1.43|0
1741218900000|2025-03-05 23:55:00|2.65|1.45|2.66|1.46|2.67|1.47|2.65|1.45|0
1741219200000|2025-03-06 00:00:00|2.67|1.47|2.65|1.45|2.7|1.5|2.63|1.43|0
1741219500000|2025-03-06 00:05:00|2.64|1.44|2.66|1.46|2.67|1.47|2.63|1.43|0
1741219800000|2025-03-06 00:10:00|2.65|1.45|2.6|1.4|2.67|1.47|2.6|1.4|0
1741220100000|2025-03-06 00:15:00|2.61|1.41|2.61|1.41|2.61|1.41|2.59|1.39|0
1741220400000|2025-03-06 00:20:00|2.62|1.42|2.63|1.43|2.64|1.44|2.6|1.4|0
1741220700000|2025-03-06 00:25:00|2.62|1.42|2.6|1.4|2.63|1.43|2.6|1.4|0
1741221000000|2025-03-06 00:30:00|2.61|1.41|2.6|1.4|2.61|1.41|2.59|1.39|0
1741221300000|2025-03-06 00:35:00|2.61|1.41|2.63|1.43|2.63|1.43|2.6|1.4|0
1741221600000|2025-03-06 00:40:00|2.62|1.42|2.62|1.42|2.63|1.43|2.61|1.41|0
1741221900000|2025-03-06 00:45:00|2.63|1.43|2.65|1.45|2.66|1.46|2.62|1.42|0
1741222200000|2025-03-06 00:50:00|2.66|1.46|2.68|1.48|2.68|1.48|2.63|1.43|0
1741222500000|2025-03-06 00:55:00|2.67|1.47|2.72|1.52|2.74|1.54|2.67|1.47|0
1741222800000|2025-03-06 01:00:00|2.71|1.51|2.72|1.52|2.73|1.53|2.68|1.48|0
1741223100000|2025-03-06 01:05:00|2.71|1.51|2.68|1.48|2.72|1.52|2.68|1.48|0
1741223400000|2025-03-06 01:10:00|2.67|1.47|2.65|1.45|2.67|1.47|2.65|1.45|0
1741223700000|2025-03-06 01:15:00|2.66|1.46|2.57|1.57|2.66|1.58|2.54|1.46|0
1741224000000|2025-03-06 01:20:00|2.56|1.56|2.56|1.56|2.57|1.57|2.55|1.55|0
1741224300000|2025-03-06 01:25:00|2.57|1.57|2.55|1.55|2.57|1.57|2.54|1.54|0
1741224600000|2025-03-06 01:30:00|2.56|1.56|2.59|1.59|2.6|1.6|2.55|1.55|0
1741224900000|2025-03-06 01:35:00|2.58|1.58|2.6|1.6|2.61|1.61|2.58|1.58|0
1741225200000|2025-03-06 01:40:00|2.59|1.59|2.6|1.6|2.62|1.62|2.58|1.58|0
1741225800000|2025-03-06 01:50:00|2.61|1.61|2.54|1.54|2.61|1.61|2.54|1.54|0
1741226100000|2025-03-06 01:55:00|2.53|1.53|2.55|1.55|2.56|1.56|2.53|1.53|0
1741226400000|2025-03-06 02:00:00|2.54|1.54|2.53|1.53|2.55|1.55|2.52|1.52|0
1741226700000|2025-03-06 02:05:00|2.52|1.52|2.51|1.51|2.53|1.53|2.5|1.5|0
1741227000000|2025-03-06 02:10:00|2.52|1.52|2.53|1.53|2.54|1.54|2.51|1.51|0
1741227300000|2025-03-06 02:15:00|2.54|1.54|2.56|1.56|2.56|1.56|2.53|1.53|0
1741227600000|2025-03-06 02:20:00|2.55|1.55|2.57|1.57|2.59|1.59|2.55|1.55|0
1741227900000|2025-03-06 02:25:00|2.56|1.56|2.57|1.57|2.57|1.57|2.56|1.56|0
1741228200000|2025-03-06 02:30:00|2.58|1.58|2.52|1.52|2.58|1.58|2.52|1.52|0
1741228500000|2025-03-06 02:35:00|2.53|1.53|2.55|1.55|2.56|1.56|2.53|1.53|0
1741228800000|2025-03-06 02:40:00|2.56|1.56|2.57|1.57|2.58|1.58|2.55|1.55|0
1741229100000|2025-03-06 02:45:00|2.56|1.56|2.57|1.57|2.58|1.58|2.56|1.56|0
1741229400000|2025-03-06 02:50:00|2.56|1.56|2.56|1.56|2.57|1.57|2.55|1.55|0
1741229700000|2025-03-06 02:55:00|2.57|1.57|2.56|1.56|2.57|1.57|2.55|1.55|0
1741230000000|2025-03-06 03:00:00|2.57|1.57|2.56|1.56|2.59|1.59|2.56|1.56|0
1741230300000|2025-03-06 03:05:00|2.57|1.57|2.58|1.58|2.59|1.59|2.57|1.57|0
1741230600000|2025-03-06 03:10:00|2.57|1.57|2.58|1.58|2.58|1.58|2.56|1.56|0
1741230900000|2025-03-06 03:15:00|2.57|1.57|2.55|1.55|2.57|1.57|2.55|1.55|0
1741231200000|2025-03-06 03:20:00|2.56|1.56|2.56|1.56|2.57|1.57|2.55|1.55|0
1741231500000|2025-03-06 03:25:00|2.57|1.57|2.54|1.54|2.57|1.57|2.53|1.53|0
1741231800000|2025-03-06 03:30:00|2.55|1.55|2.53|1.53|2.56|1.56|2.53|1.53|0
1741232100000|2025-03-06 03:35:00|2.52|1.52|2.52|1.52|2.53|1.53|2.52|1.52|0
1741232400000|2025-03-06 03:40:00|2.51|1.51|2.5|1.5|2.53|1.53|2.49|1.49|0
1741232700000|2025-03-06 03:45:00|2.49|1.49|2.5|1.5|2.5|1.5|2.49|1.49|0
1741233000000|2025-03-06 03:50:00|2.49|1.49|2.48|1.48|2.5|1.5|2.47|1.47|0
1741233300000|2025-03-06 03:55:00|2.47|1.47|2.47|1.47|2.48|1.48|2.46|1.46|0
1741233600000|2025-03-06 04:00:00|2.46|1.46|2.46|1.46|2.47|1.47|2.45|1.45|0
1741233900000|2025-03-06 04:05:00|2.47|1.47|2.45|1.45|2.47|1.47|2.45|1.45|0
1741234200000|2025-03-06 04:10:00|2.46|1.46|2.44|1.44|2.46|1.46|2.44|1.44|0
1741234500000|2025-03-06 04:15:00|2.45|1.45|2.42|1.42|2.45|1.45|2.42|1.42|0
1741234800000|2025-03-06 04:20:00|2.43|1.43|2.43|1.43|2.45|1.45|2.42|1.42|0
1741235100000|2025-03-06 04:25:00|2.44|1.44|2.45|1.45|2.45|1.45|2.43|1.43|0
1741235400000|2025-03-06 04:30:00|2.44|1.44|2.42|1.42|2.44|1.44|2.41|1.41|0
1741235700000|2025-03-06 04:35:00|2.43|1.43|2.42|1.42|2.43|1.43|2.41|1.41|0
1741236000000|2025-03-06 04:40:00|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1741236300000|2025-03-06 04:45:00|2.41|1.41|2.41|1.41|2.42|1.42|2.41|1.41|0
1741236600000|2025-03-06 04:50:00|2.42|1.42|2.42|1.42|2.42|1.42|2.42|1.42|0
1741236900000|2025-03-06 04:55:00|2.41|1.41|2.41|1.41|2.41|1.41|2.41|1.41|0
1741237200000|2025-03-06 05:00:00|2.42|1.42|2.41|1.41|2.42|1.42|2.4|1.4|0
1741237500000|2025-03-06 05:05:00|2.42|1.42|2.41|1.41|2.42|1.42|2.41|1.41|0
1741237800000|2025-03-06 05:10:00|2.4|1.4|2.4|1.4|2.42|1.42|2.4|1.4|0
1741238100000|2025-03-06 05:15:00|2.41|1.41|2.4|1.4|2.41|1.41|2.4|1.4|0
1741238400000|2025-03-06 05:20:00|2.41|1.41|2.41|1.41|2.41|1.41|2.4|1.4|0
1741238700000|2025-03-06 05:25:00|2.42|1.42|2.42|1.42|2.42|1.42|2.41|1.41|0
1741239000000|2025-03-06 05:30:00|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1741239300000|2025-03-06 05:35:00|2.41|1.41|2.42|1.42|2.42|1.42|2.41|1.41|0
1741239900000|2025-03-06 05:45:00|2.43|1.43|2.46|1.46|2.47|1.47|2.43|1.43|0
1741240200000|2025-03-06 05:50:00|2.45|1.45|2.47|1.47|2.47|1.47|2.45|1.45|0
1741240500000|2025-03-06 05:55:00|2.46|1.46|2.48|1.48|2.48|1.48|2.46|1.46|0
1741240800000|2025-03-06 06:00:00|2.49|1.49|2.49|1.49|2.5|1.5|2.48|1.48|0
1741241100000|2025-03-06 06:05:00|2.48|1.48|2.48|1.48|2.5|1.5|2.48|1.48|0
1741241400000|2025-03-06 06:10:00|2.49|1.49|2.44|1.44|2.5|1.5|2.43|1.43|0
1741241700000|2025-03-06 06:15:00|2.45|1.45|2.43|1.43|2.45|1.45|2.43|1.43|0
1741242000000|2025-03-06 06:20:00|2.42|1.42|2.41|1.41|2.42|1.42|2.4|1.4|0
1741242300000|2025-03-06 06:25:00|2.42|1.42|2.41|1.41|2.42|1.42|2.41|1.41|0
1741242600000|2025-03-06 06:30:00|2.39|1.39|2.4|1.4|2.41|1.41|2.39|1.39|0
1741242900000|2025-03-06 06:35:00|2.41|1.41|2.4|1.4|2.41|1.41|2.39|1.39|0
1741243200000|2025-03-06 06:40:00|2.41|1.41|2.38|1.38|2.41|1.41|2.38|1.38|0
1741243500000|2025-03-06 06:45:00|2.39|1.39|2.39|1.39|2.4|1.4|2.38|1.38|0
1741243800000|2025-03-06 06:50:00|2.4|1.4|2.39|1.39|2.4|1.4|2.38|1.38|0
1741244100000|2025-03-06 06:55:00|2.4|1.4|2.39|1.39|2.4|1.4|2.38|1.38|0
1741244400000|2025-03-06 07:00:00|2.38|1.38|2.38|1.38|2.39|1.39|2.37|1.37|0
1741244700000|2025-03-06 07:05:00|2.37|1.37|2.36|1.36|2.38|1.38|2.36|1.36|0
1741245000000|2025-03-06 07:10:00|2.37|1.37|2.4|1.4|2.4|1.4|2.36|1.36|0
1741245300000|2025-03-06 07:15:00|2.41|1.41|2.42|1.42|2.44|1.44|2.39|1.39|0
1741245600000|2025-03-06 07:20:00|2.41|1.41|2.4|1.4|2.41|1.41|2.38|1.38|0
1741245900000|2025-03-06 07:25:00|2.41|1.41|2.44|1.44|2.44|1.44|2.4|1.4|0
1741246200000|2025-03-06 07:30:00|2.45|1.45|2.4|1.4|2.45|1.45|2.38|1.38|0
1741246500000|2025-03-06 07:35:00|2.41|1.41|2.42|1.42|2.43|1.43|2.4|1.4|0
1741246800000|2025-03-06 07:40:00|2.43|1.43|2.5|1.5|2.51|1.51|2.42|1.42|0
1741247100000|2025-03-06 07:45:00|2.53|1.53|2.51|1.51|2.54|1.54|2.49|1.49|0
1741247400000|2025-03-06 07:50:00|2.52|1.52|2.55|1.55|2.61|1.61|2.43|1.43|0
1741247700000|2025-03-06 07:55:00|2.54|1.54|2.64|1.64|2.64|1.64|2.54|1.54|0
1741248000000|2025-03-06 08:00:00|2.66|1.66|2.64|1.64|2.72|1.72|2.61|1.61|0
1741248300000|2025-03-06 08:05:00|2.63|1.63|2.64|1.64|2.65|1.65|2.56|1.56|0
1741248600000|2025-03-06 08:10:00|2.65|1.65|2.73|1.73|2.84|1.84|2.61|1.61|0
1741248900000|2025-03-06 08:15:00|2.72|1.72|2.68|1.68|2.74|1.74|2.57|1.57|0
1741249200000|2025-03-06 08:20:00|2.69|1.69|2.76|1.76|2.76|1.76|2.68|1.68|0
1741249500000|2025-03-06 08:25:00|2.77|1.77|2.75|1.75|2.87|1.87|2.74|1.74|0
1741249800000|2025-03-06 08:30:00|2.76|1.76|2.76|1.76|2.8|1.8|2.71|1.71|0
1741250100000|2025-03-06 08:35:00|2.77|1.77|2.77|1.77|2.8|1.8|2.71|1.71|0
1741250400000|2025-03-06 08:40:00|2.78|1.78|2.76|1.76|2.91|1.91|2.76|1.76|0
1741250700000|2025-03-06 08:45:00|2.74|1.74|2.83|1.83|2.86|1.86|2.74|1.74|0
1741251000000|2025-03-06 08:50:00|2.82|1.82|2.83|1.83|2.87|1.87|2.79|1.79|0
1741251300000|2025-03-06 08:55:00|2.82|1.82|2.94|1.94|2.98|1.98|2.81|1.81|0
1741251600000|2025-03-06 09:00:00|2.97|1.97|3.02|2.02|3.21|2.21|2.89|1.89|0
1741251900000|2025-03-06 09:05:00|3.01|2.01|2.99|1.99|3.09|2.09|2.94|1.94|0
1741252200000|2025-03-06 09:10:00|2.98|1.98|3.06|2.06|3.06|2.06|2.98|1.98|0
1741252500000|2025-03-06 09:15:00|3.05|2.05|3|2|3.08|2.08|2.9|1.9|0
1741252800000|2025-03-06 09:20:00|2.98|1.98|3.04|2.04|3.04|2.04|2.93|1.93|0
1741253100000|2025-03-06 09:25:00|3.05|2.05|3.21|2.21|3.22|2.22|3|2|0
1741253400000|2025-03-06 09:30:00|3.2|2.2|3.1|2.1|3.29|2.29|3.08|2.08|0
1741253700000|2025-03-06 09:35:00|3.11|2.11|3.1|2.1|3.15|2.15|3.09|2.09|0
1741254000000|2025-03-06 09:40:00|3.11|2.11|3.05|2.05|3.11|2.11|3.04|2.04|0
1741254300000|2025-03-06 09:45:00|3.06|2.06|3.16|2.16|3.17|2.17|3.02|2.02|0
1741254600000|2025-03-06 09:50:00|3.17|2.17|3.19|2.19|3.23|2.23|3.1|2.1|0
1741254900000|2025-03-06 09:55:00|3.18|2.18|3.18|2.18|3.25|2.25|3.18|2.18|0
1741255200000|2025-03-06 10:00:00|3.19|2.19|3.24|2.24|3.36|2.36|3.19|2.19|0
1741255500000|2025-03-06 10:05:00|3.25|2.25|3.19|2.19|3.25|2.25|3.17|2.17|0
1741255800000|2025-03-06 10:10:00|3.18|2.18|3.19|2.19|3.2|2.2|3.15|2.15|0
1741256100000|2025-03-06 10:15:00|3.2|2.2|3.14|2.14|3.22|2.22|3.12|2.12|0
1741256400000|2025-03-06 10:20:00|3.13|2.13|3.1|2.1|3.14|2.14|3.09|2.09|0
1741256700000|2025-03-06 10:25:00|3.09|2.09|3.12|2.12|3.13|2.13|3.08|2.08|0
1741257000000|2025-03-06 10:30:00|3.13|2.13|3.18|2.18|3.18|2.18|3.13|2.13|0
1741257300000|2025-03-06 10:35:00|3.17|2.17|3.26|2.26|3.27|2.27|3.15|2.15|0
1741257600000|2025-03-06 10:40:00|3.27|2.27|3.48|2.48|3.5|2.5|3.24|2.24|0
1741257900000|2025-03-06 10:45:00|3.47|2.47|3.49|2.49|3.51|2.51|3.45|2.45|0
1741258200000|2025-03-06 10:50:00|3.48|2.48|3.58|2.58|3.59|2.59|3.46|2.46|0
1741258500000|2025-03-06 10:55:00|3.59|2.59|3.57|2.57|3.62|2.62|3.51|2.51|0
1741258800000|2025-03-06 11:00:00|3.58|2.58|3.66|2.66|3.71|2.71|3.52|2.52|0
1741259100000|2025-03-06 11:05:00|3.65|2.65|3.64|2.64|3.7|2.7|3.58|2.58|0
1741259400000|2025-03-06 11:10:00|3.63|2.63|3.63|2.63|3.68|2.68|3.61|2.61|0
1741259700000|2025-03-06 11:15:00|3.62|2.62|3.55|2.55|3.65|2.65|3.55|2.55|0
1741260000000|2025-03-06 11:20:00|3.56|2.56|3.54|2.54|3.59|2.59|3.52|2.52|0
1741260300000|2025-03-06 11:25:00|3.55|2.55|3.59|2.59|3.6|2.6|3.55|2.55|0
1741260600000|2025-03-06 11:30:00|3.58|2.58|3.52|2.52|3.58|2.58|3.52|2.52|0
1741260900000|2025-03-06 11:35:00|3.53|2.53|3.51|2.51|3.54|2.54|3.47|2.47|0
1741261200000|2025-03-06 11:40:00|3.52|2.52|3.39|2.39|3.53|2.53|3.39|2.39|0
1741261500000|2025-03-06 11:45:00|3.4|2.4|3.23|2.23|3.52|2.52|3.22|2.22|0
1741261800000|2025-03-06 11:50:00|3.22|2.22|3.39|2.39|4.39|3.39|3.22|2.22|0
1741262100000|2025-03-06 11:55:00|3.4|2.4|3.59|2.59|3.73|2.73|3.38|2.38|0
1741262400000|2025-03-06 12:00:00|3.6|2.6|3.67|2.67|3.68|2.68|3.57|2.57|0
1741262700000|2025-03-06 12:05:00|3.68|2.68|3.74|2.74|3.74|2.74|3.67|2.67|0
1741263000000|2025-03-06 12:10:00|3.75|2.75|3.76|2.76|3.78|2.78|3.73|2.73|0
1741263300000|2025-03-06 12:15:00|3.77|2.77|3.86|2.86|3.9|2.9|3.67|2.67|0
1741263600000|2025-03-06 12:20:00|3.87|2.87|3.93|2.93|3.95|2.95|3.85|2.85|0
1741263900000|2025-03-06 12:25:00|3.92|2.92|3.78|2.78|3.92|2.92|3.77|2.77|0
1741264200000|2025-03-06 12:30:00|3.79|2.79|3.9|2.9|3.95|2.95|3.76|2.76|0
1741264500000|2025-03-06 12:35:00|3.91|2.91|4.02|3.02|4.02|3.02|3.91|2.91|0
1741264800000|2025-03-06 12:40:00|4.03|3.03|3.88|2.88|4.03|3.03|3.87|2.87|0
1741265100000|2025-03-06 12:45:00|3.87|2.87|3.91|2.91|3.93|2.93|3.83|2.83|0
1741265400000|2025-03-06 12:50:00|3.9|2.9|3.89|2.89|3.92|2.92|3.85|2.85|0
1741265700000|2025-03-06 12:55:00|3.88|2.88|3.89|2.89|3.94|2.94|3.8|2.8|0
1741266000000|2025-03-06 13:00:00|3.9|2.9|4.03|3.03|4.04|3.04|3.87|2.87|0
1741266300000|2025-03-06 13:05:00|4.05|3.05|3.98|2.98|4.07|3.07|3.94|2.94|0
1741266600000|2025-03-06 13:10:00|3.97|2.97|4.03|3.03|4.08|3.08|3.97|2.97|0
1741266900000|2025-03-06 13:15:00|4.01|3.01|4.14|3.14|4.14|3.14|3.97|2.97|0
1741267200000|2025-03-06 13:20:00|4.16|3.16|4.16|3.16|4.22|3.22|4.09|3.09|0
1741267500000|2025-03-06 13:25:00|4.15|3.15|4.18|3.18|4.25|3.25|3.96|2.96|0
1741267800000|2025-03-06 13:30:00|4.16|3.16|3.95|2.95|4.16|3.16|3.94|2.94|0
1741268100000|2025-03-06 13:35:00|3.97|2.97|3.88|2.88|3.98|2.98|3.82|2.82|0
1741268400000|2025-03-06 13:40:00|3.87|2.87|3.94|2.94|4.13|3.13|3.87|2.87|0
1741268700000|2025-03-06 13:45:00|3.96|2.96|3.89|2.89|4.06|3.06|3.89|2.89|0
1741269000000|2025-03-06 13:50:00|3.9|2.9|4.02|3.02|4.06|3.06|3.9|2.9|0
1741269300000|2025-03-06 13:55:00|4.03|3.03|3.99|2.99|4.07|3.07|3.96|2.96|0
1741269600000|2025-03-06 14:00:00|4.01|3.01|3.95|2.95|4.11|3.11|3.93|2.93|0
1741269900000|2025-03-06 14:05:00|3.96|2.96|3.9|2.9|3.98|2.98|3.82|2.82|0
1741270200000|2025-03-06 14:10:00|3.89|2.89|3.86|2.86|3.91|2.91|3.84|2.84|0
1741270500000|2025-03-06 14:15:00|3.88|2.88|3.95|2.95|4|3|3.88|2.88|0
1741270800000|2025-03-06 14:20:00|3.96|2.96|4.05|3.05|4.07|3.07|3.95|2.95|0
1741271100000|2025-03-06 14:25:00|4.18|2.98|4.25|3.05|4.27|3.07|4.13|2.93|0
1741271400000|2025-03-06 14:30:00|4.14|3.14|4.4|3.4|4.51|3.51|4.07|3.07|0
1741271700000|2025-03-06 14:35:00|4.44|3.44|4.47|3.47|4.89|3.89|4.41|3.41|0
1741272000000|2025-03-06 14:40:00|4.46|3.46|4.92|3.64|4.99|3.72|4.38|3.38|0
1741272300000|2025-03-06 14:45:00|4.96|3.67|4.83|3.57|5.04|3.73|4.75|3.51|0
1741272600000|2025-03-06 14:50:00|4.84|3.58|4.69|3.46|4.89|3.61|4.48|3.31|0
1741272900000|2025-03-06 14:55:00|4.7|3.47|4.8|3.55|4.91|3.63|4.63|3.42|0
1741273200000|2025-03-06 15:00:00|4.83|3.57|4.42|3.27|4.92|3.64|4.33|3.2|0
1741273500000|2025-03-06 15:05:00|4.44|3.28|3.95|2.92|4.56|3.37|3.86|2.85|0
1741273800000|2025-03-06 15:10:00|3.96|2.93|4.05|2.99|4.08|3.02|3.85|2.85|0
1741274100000|2025-03-06 15:15:00|4.06|3|3.91|2.89|4.09|3.02|3.84|2.84|0
1741274400000|2025-03-06 15:20:00|3.94|2.91|4.37|3.23|4.48|3.31|3.78|2.78|0
1741274700000|2025-03-06 15:25:00|4.39|3.24|4.28|3.16|4.66|3.45|4.24|3.14|0
1741275000000|2025-03-06 15:30:00|4.27|3.17|4.34|3.21|4.45|3.29|4.24|3.14|0
1741275300000|2025-03-06 15:35:00|4.36|3.22|4.08|3.02|4.43|3.27|4.07|3.01|0
1741275600000|2025-03-06 15:40:00|4.11|3.04|4.28|3.16|4.38|3.24|4|2.95|0
1741275900000|2025-03-06 15:45:00|4.3|3.18|4.45|3.29|4.47|3.3|4.23|3.12|0
1741276200000|2025-03-06 15:50:00|4.43|3.28|4.72|3.49|4.74|3.51|4.3|3.18|0
1741276500000|2025-03-06 15:55:00|4.68|3.46|4.61|3.4|4.91|3.63|4.54|3.35|0
1741276800000|2025-03-06 16:00:00|4.54|3.35|4.39|3.24|4.71|3.48|4.26|3.15|0
1741277100000|2025-03-06 16:05:00|4.4|3.25|4.15|3.07|4.49|3.32|4.14|3.06|0
1741277400000|2025-03-06 16:10:00|4.17|3.08|4.34|3.2|4.42|3.27|4.14|3.06|0
1741277700000|2025-03-06 16:15:00|4.36|3.21|4.29|3.17|4.42|3.27|4.15|3.07|0
1741278000000|2025-03-06 16:20:00|4.3|3.18|4.25|3.14|4.65|3.43|4.24|3.13|0
1741278300000|2025-03-06 16:25:00|4.23|3.12|4.25|3.14|4.61|3.41|4.14|3.06|0
1741278600000|2025-03-06 16:30:00|4.26|3.15|4.32|3.19|4.55|3.36|3.95|2.92|0
1741278900000|2025-03-06 16:35:00|4.28|3.17|4.6|3.4|4.64|3.43|4.2|3.1|0
1741279200000|2025-03-06 16:40:00|4.62|3.41|4.58|3.39|4.72|3.49|4.34|3.21|0
1741279500000|2025-03-06 16:45:00|4.57|3.38|4.7|3.47|4.73|3.5|4.49|3.32|0
1741279800000|2025-03-06 16:50:00|4.74|3.5|5.02|3.71|5.09|3.76|4.72|3.49|0
1741280100000|2025-03-06 16:55:00|5.03|3.72|5.29|3.91|5.32|3.93|4.82|3.56|0
1741280400000|2025-03-06 17:00:00|5.31|3.92|5.86|4.33|5.87|4.34|5.3|3.92|0
1741280700000|2025-03-06 17:05:00|5.87|4.34|5.85|4.33|6.09|4.5|5.75|4.25|0
1741281000000|2025-03-06 17:10:00|5.81|4.29|6.12|4.53|6.14|4.54|5.81|4.29|0
1741281300000|2025-03-06 17:15:00|6.11|4.51|5.94|4.39|6.22|4.6|5.9|4.36|0
1741281600000|2025-03-06 17:20:00|5.95|4.4|5.54|4.1|5.95|4.4|5.3|3.92|0
1741281900000|2025-03-06 17:25:00|5.58|4.12|5.89|4.35|6.07|4.49|5.45|4.03|0
1741282200000|2025-03-06 17:30:00|5.9|4.36|5.94|4.39|6.09|4.5|5.68|4.2|0
1741282500000|2025-03-06 17:35:00|5.93|4.38|6.16|4.55|6.18|4.57|5.89|4.35|0
1741282800000|2025-03-06 17:40:00|6.17|4.56|6.21|4.59|6.27|4.63|5.73|4.23|0
1741283100000|2025-03-06 17:45:00|6.24|4.61|6.83|5.1|6.93|5.2|6.21|4.59|0
1741283400000|2025-03-06 17:50:00|6.86|5.13|6.65|4.92|6.88|5.16|6.62|4.9|0
1741283700000|2025-03-06 17:55:00|6.66|4.94|6.19|4.58|6.67|4.95|6.04|4.46|0
1741284000000|2025-03-06 18:00:00|6.24|4.61|5.21|3.85|6.49|4.8|5.19|3.84|0
1741284300000|2025-03-06 18:05:00|5.17|3.82|5.27|3.9|5.28|3.91|5|3.69|0
1741284600000|2025-03-06 18:10:00|5.25|3.88|5.11|3.78|5.43|4.01|5.09|3.76|0
1741284900000|2025-03-06 18:15:00|5.1|3.77|4.85|3.59|5.1|3.77|4.82|3.56|0
1741285200000|2025-03-06 18:20:00|4.87|3.6|4.43|3.27|5.02|3.71|4.39|3.24|0
1741285500000|2025-03-06 18:25:00|4.42|3.28|4.83|3.57|4.89|3.62|4.41|3.26|0
1741285800000|2025-03-06 18:30:00|4.82|3.56|4.99|3.69|4.99|3.69|4.51|3.34|0
1741286100000|2025-03-06 18:35:00|5|3.67|5.39|3.98|5.4|3.99|4.91|3.63|0
1741286400000|2025-03-06 18:40:00|5.41|4|5.57|4.12|6.02|4.45|5.23|3.87|0
1741286700000|2025-03-06 18:45:00|5.56|4.11|5.39|3.98|5.66|4.18|5.25|3.88|0
1741287000000|2025-03-06 18:50:00|5.41|4|5.23|3.87|5.41|4|5.07|3.75|0
1741287300000|2025-03-06 18:55:00|5.25|3.88|5|3.69|5.48|4.05|4.97|3.67|0
1741287600000|2025-03-06 19:00:00|5.02|3.71|5.35|3.95|5.38|3.98|4.97|3.67|0
1741287900000|2025-03-06 19:05:00|5.31|3.92|5.52|4.08|5.76|4.25|5.11|3.78|0
1741288200000|2025-03-06 19:10:00|5.53|4.06|5.51|4.08|5.53|4.09|5.27|3.9|0
1741288500000|2025-03-06 19:15:00|5.53|4.09|5.73|4.23|5.81|4.29|5.43|4.01|0
1741288800000|2025-03-06 19:20:00|5.71|4.22|5.6|4.14|5.84|4.32|5.6|4.14|0
1741289100000|2025-03-06 19:25:00|5.61|4.15|5.82|4.31|5.98|4.42|5.61|4.15|0
1741289400000|2025-03-06 19:30:00|5.84|4.3|5.8|4.29|5.98|4.42|5.66|4.18|0
1741289700000|2025-03-06 19:35:00|5.77|4.26|5.74|4.24|5.88|4.35|5.6|4.14|0
1741290000000|2025-03-06 19:40:00|5.75|4.25|5.42|4|5.78|4.27|5.27|3.9|0
1741290300000|2025-03-06 19:45:00|5.43|4.02|4.83|3.57|5.43|4.02|4.69|3.47|0
1741290600000|2025-03-06 19:50:00|4.79|3.54|4.55|3.37|4.85|3.58|4.25|3.14|0
1741290900000|2025-03-06 19:55:00|4.56|3.4|5.74|4.24|5.79|4.28|4.56|3.39|0
1741291200000|2025-03-06 20:00:00|5.75|4.25|5.54|4.09|5.99|4.42|5.47|4.04|0
1741291500000|2025-03-06 20:05:00|5.51|4.08|5.28|3.91|5.77|4.26|5.22|3.86|0
1741291800000|2025-03-06 20:10:00|5.29|3.86|4.95|3.66|5.31|3.93|4.94|3.65|0
1741292100000|2025-03-06 20:15:00|4.98|3.68|4.92|3.63|5.16|3.82|4.85|3.58|0
1741292400000|2025-03-06 20:20:00|4.96|3.67|5.24|3.88|5.39|3.98|4.85|3.58|0
1741292700000|2025-03-06 20:25:00|5.23|3.86|5.17|3.82|5.47|4.04|5.08|3.76|0
1741293000000|2025-03-06 20:30:00|5.16|3.81|5.18|3.83|5.23|3.86|4.8|3.55|0
1741293300000|2025-03-06 20:35:00|5.25|3.88|5.43|4.02|5.43|4.02|4.95|3.66|0
1741293600000|2025-03-06 20:40:00|5.4|3.99|5.62|4.15|5.69|4.21|5.19|3.84|0
1741293900000|2025-03-06 20:45:00|5.68|4.2|5.29|3.91|5.7|4.21|5.27|3.9|0
1741294200000|2025-03-06 20:50:00|5.28|3.9|5.22|3.86|5.44|4.02|5.08|3.75|0
1741294500000|2025-03-06 20:55:00|5.21|3.85|5.41|4|5.57|4.12|5.14|3.8|0
1741294800000|2025-03-06 21:00:00|5.4|3.99|5.13|3.79|5.47|4.04|5.12|3.78|0
1741295100000|2025-03-06 21:05:00|5.12|3.78|5.04|3.73|5.13|3.79|5.01|3.7|0
1741295400000|2025-03-06 21:10:00|5.03|3.72|5.01|3.7|5.07|3.75|4.94|3.65|0
1741295700000|2025-03-06 21:15:00|5.05|3.73|4.73|3.5|5.05|3.73|4.63|3.43|0
1741296000000|2025-03-06 21:20:00|4.74|3.49|4.8|3.55|4.8|3.55|4.68|3.46|0
1741296300000|2025-03-06 21:25:00|4.76|3.52|5.13|3.79|5.14|3.8|4.7|3.47|0
1741296600000|2025-03-06 21:30:00|5.12|3.78|4.8|3.54|5.12|3.78|4.75|3.51|0
1741296900000|2025-03-06 21:35:00|4.78|3.53|4.88|3.61|4.89|3.61|4.77|3.52|0
1741297200000|2025-03-06 21:40:00|4.89|3.62|4.83|3.57|4.92|3.64|4.83|3.57|0
1741297500000|2025-03-06 21:45:00|4.82|3.56|4.76|3.52|4.82|3.56|4.74|3.51|0
1741297800000|2025-03-06 21:50:00|4.78|3.53|4.77|3.52|4.78|3.53|4.71|3.48|0
1741298100000|2025-03-06 21:55:00|4.76|3.51|4.81|3.56|4.83|3.57|4.7|3.47|0
1741298400000|2025-03-06 22:00:00|4.82|3.55|4.84|3.58|4.84|3.58|4.76|3.52|0
1741298700000|2025-03-06 22:05:00|4.86|3.59|4.78|3.54|4.86|3.59|4.78|3.53|0
1741299000000|2025-03-06 22:10:00|4.8|3.55|4.73|3.5|4.8|3.55|4.71|3.48|0
1741299300000|2025-03-06 22:15:00|4.72|3.49|4.71|3.48|4.74|3.5|4.71|3.48|0
1741299600000|2025-03-06 22:20:00|4.7|3.47|4.68|3.46|4.71|3.48|4.68|3.46|0
1741299900000|2025-03-06 22:25:00|4.67|3.45|4.71|3.48|4.71|3.48|4.66|3.44|0
1741300200000|2025-03-06 22:30:00|4.72|3.49|4.69|3.47|4.73|3.49|4.69|3.47|0
1741300500000|2025-03-06 22:35:00|4.66|3.46|4.68|3.46|4.7|3.48|4.65|3.44|0
1741300800000|2025-03-06 22:40:00|4.67|3.45|4.69|3.47|4.7|3.47|4.67|3.45|0
1741301100000|2025-03-06 22:45:00|4.7|3.48|4.68|3.46|4.71|3.48|4.68|3.46|0
1741301400000|2025-03-06 22:50:00|4.69|3.47|4.67|3.46|4.69|3.47|4.67|3.45|0
1741301700000|2025-03-06 22:55:00|4.69|3.47|4.7|3.48|4.7|3.48|4.66|3.45|0
1741302000000|2025-03-06 23:00:00|4.61|3.41|4.58|3.38|4.7|3.47|4.55|3.35|0
1741302300000|2025-03-06 23:05:00|4.59|3.39|4.63|3.42|4.69|3.47|4.59|3.39|0
1741302600000|2025-03-06 23:10:00|4.62|3.43|4.58|3.38|4.64|3.44|4.54|3.34|0
1741302900000|2025-03-06 23:15:00|4.59|3.39|4.61|3.41|4.61|3.41|4.57|3.37|0
1741303200000|2025-03-06 23:20:00|4.62|3.42|4.69|3.49|4.71|3.51|4.62|3.42|0
1741303500000|2025-03-06 23:25:00|4.7|3.5|4.72|3.52|4.73|3.53|4.68|3.48|0
1741303800000|2025-03-06 23:30:00|4.71|3.51|4.63|3.43|4.71|3.51|4.62|3.42|0
1741304100000|2025-03-06 23:35:00|4.62|3.42|4.63|3.43|4.65|3.45|4.62|3.42|0
1741304400000|2025-03-06 23:40:00|4.62|3.42|4.63|3.43|4.66|3.46|4.62|3.42|0
1741304700000|2025-03-06 23:45:00|4.64|3.44|4.69|3.49|4.71|3.51|4.64|3.44|0
1741305000000|2025-03-06 23:50:00|4.68|3.48|4.7|3.5|4.71|3.51|4.64|3.44|0
1741305300000|2025-03-06 23:55:00|4.71|3.51|4.63|3.43|4.72|3.52|4.63|3.43|0
1741305600000|2025-03-07 00:00:00|4.64|3.44|4.64|3.44|4.73|3.53|4.62|3.42|0
1741305900000|2025-03-07 00:05:00|4.65|3.45|4.65|3.45|4.67|3.47|4.6|3.4|0
1741306200000|2025-03-07 00:10:00|4.66|3.46|4.6|3.4|4.66|3.46|4.6|3.4|0
1741306500000|2025-03-07 00:15:00|4.63|3.43|4.55|3.35|4.63|3.43|4.55|3.35|0
1741306800000|2025-03-07 00:20:00|4.54|3.34|4.67|3.47|4.68|3.48|4.54|3.34|0
1741307100000|2025-03-07 00:25:00|4.68|3.48|4.72|3.52|4.82|3.62|4.68|3.48|0
1741307400000|2025-03-07 00:30:00|4.73|3.53|4.64|3.44|4.75|3.55|4.63|3.43|0
1741307700000|2025-03-07 00:35:00|4.63|3.43|4.68|3.48|4.7|3.5|4.63|3.43|0
1741308000000|2025-03-07 00:40:00|4.67|3.47|4.54|3.34|4.68|3.48|4.5|3.3|0
1741308300000|2025-03-07 00:45:00|4.55|3.35|4.56|3.36|4.64|3.44|4.55|3.35|0
1741308600000|2025-03-07 00:50:00|4.55|3.35|4.58|3.38|4.6|3.4|4.51|3.31|0
1741308900000|2025-03-07 00:55:00|4.6|3.4|4.62|3.42|4.62|3.42|4.58|3.38|0
1741309200000|2025-03-07 01:00:00|4.61|3.41|4.61|3.41|4.68|3.48|4.6|3.4|0
1741309500000|2025-03-07 01:05:00|4.62|3.42|4.44|3.24|4.63|3.43|4.42|3.22|0
1741309800000|2025-03-07 01:10:00|4.43|3.23|4.38|3.18|4.43|3.23|4.37|3.17|0
1741310100000|2025-03-07 01:15:00|4.39|3.19|4.33|3.33|4.41|3.34|4.29|3.19|0
1741310400000|2025-03-07 01:20:00|4.34|3.34|4.37|3.37|4.4|3.4|4.33|3.33|0
1741310700000|2025-03-07 01:25:00|4.38|3.38|4.4|3.4|4.4|3.4|4.34|3.34|0
1741311000000|2025-03-07 01:30:00|4.42|3.42|4.42|3.42|4.43|3.43|4.37|3.37|0
1741311300000|2025-03-07 01:35:00|4.43|3.43|4.42|3.42|4.44|3.44|4.39|3.39|0
1741311600000|2025-03-07 01:40:00|4.4|3.4|4.37|3.37|4.45|3.45|4.37|3.37|0
1741311900000|2025-03-07 01:45:00|4.38|3.38|4.38|3.38|4.41|3.41|4.36|3.36|0
1741312200000|2025-03-07 01:50:00|4.39|3.39|4.4|3.4|4.43|3.43|4.37|3.37|0
1741312500000|2025-03-07 01:55:00|4.39|3.39|4.38|3.38|4.39|3.39|4.34|3.34|0
1741312800000|2025-03-07 02:00:00|4.41|3.41|4.39|3.39|4.43|3.43|4.36|3.36|0
1741313100000|2025-03-07 02:05:00|4.38|3.38|4.4|3.4|4.41|3.41|4.37|3.37|0
1741313400000|2025-03-07 02:10:00|4.41|3.41|4.35|3.35|4.41|3.41|4.35|3.35|0
1741313700000|2025-03-07 02:15:00|4.3|3.3|4.3|3.3|4.31|3.31|4.23|3.23|0
1741314000000|2025-03-07 02:20:00|4.31|3.31|4.37|3.37|4.4|3.4|4.3|3.3|0
1741314300000|2025-03-07 02:25:00|4.38|3.38|4.41|3.41|4.41|3.41|4.38|3.38|0
1741314600000|2025-03-07 02:30:00|4.4|3.4|4.4|3.4|4.48|3.48|4.4|3.4|0
1741314900000|2025-03-07 02:35:00|4.41|3.41|4.38|3.38|4.41|3.41|4.36|3.36|0
1741315200000|2025-03-07 02:40:00|4.37|3.37|4.35|3.35|4.39|3.39|4.34|3.34|0
1741315500000|2025-03-07 02:45:00|4.34|3.34|4.35|3.35|4.35|3.35|4.32|3.32|0
1741315800000|2025-03-07 02:50:00|4.34|3.34|4.35|3.35|4.36|3.36|4.32|3.32|0
1741316100000|2025-03-07 02:55:00|4.36|3.36|4.35|3.35|4.37|3.37|4.34|3.34|0
1741316400000|2025-03-07 03:00:00|4.34|3.34|4.37|3.37|4.38|3.38|4.34|3.34|0
1741316700000|2025-03-07 03:05:00|4.36|3.36|4.37|3.37|4.41|3.41|4.35|3.35|0
1741317000000|2025-03-07 03:10:00|4.38|3.38|4.45|3.45|4.45|3.45|4.38|3.38|0
1741317300000|2025-03-07 03:15:00|4.44|3.44|4.43|3.43|4.46|3.46|4.4|3.4|0
1741317600000|2025-03-07 03:20:00|4.44|3.44|4.42|3.42|4.49|3.49|4.42|3.42|0
1741317900000|2025-03-07 03:25:00|4.43|3.43|4.41|3.41|4.44|3.44|4.39|3.39|0
1741318200000|2025-03-07 03:30:00|4.4|3.4|4.42|3.42|4.47|3.47|4.4|3.4|0
1741318500000|2025-03-07 03:35:00|4.44|3.44|4.44|3.44|4.47|3.47|4.42|3.42|0
1741318800000|2025-03-07 03:40:00|4.43|3.43|4.43|3.43|4.47|3.47|4.43|3.43|0
1741319100000|2025-03-07 03:45:00|4.45|3.45|4.47|3.47|4.49|3.49|4.45|3.45|0
1741319400000|2025-03-07 03:50:00|4.48|3.48|4.47|3.47|4.49|3.49|4.44|3.44|0
1741319700000|2025-03-07 03:55:00|4.46|3.46|4.21|3.21|5.34|4.34|4.19|3.19|0
1741320000000|2025-03-07 04:00:00|4.23|3.23|4.15|3.15|4.23|3.23|4.14|3.14|0
1741320300000|2025-03-07 04:05:00|4.16|3.16|4.14|3.14|4.16|3.16|4.12|3.12|0
1741320600000|2025-03-07 04:10:00|4.15|3.15|4.18|3.18|4.18|3.18|4.13|3.13|0
1741320900000|2025-03-07 04:15:00|4.19|3.19|4.21|3.21|4.24|3.24|4.19|3.19|0
1741321200000|2025-03-07 04:20:00|4.2|3.2|4.21|3.21|4.23|3.23|4.2|3.2|0
1741321500000|2025-03-07 04:25:00|4.23|3.23|4.23|3.23|4.28|3.28|4.22|3.22|0
1741321800000|2025-03-07 04:30:00|4.22|3.22|4.18|3.18|4.22|3.22|4.17|3.17|0
1741322100000|2025-03-07 04:35:00|4.17|3.17|4.15|3.15|4.19|3.19|4.14|3.14|0
1741322400000|2025-03-07 04:40:00|4.14|3.14|4.14|3.14|4.16|3.16|4.12|3.12|0
1741322700000|2025-03-07 04:45:00|4.15|3.15|4.14|3.14|4.15|3.15|4.13|3.13|0
1741323000000|2025-03-07 04:50:00|4.15|3.15|4.15|3.15|4.15|3.15|4.13|3.13|0
1741323300000|2025-03-07 04:55:00|4.14|3.14|4.12|3.12|4.14|3.14|4.1|3.1|0
1741323600000|2025-03-07 05:00:00|4.13|3.13|4.18|3.18|4.19|3.19|4.11|3.11|0
1741323900000|2025-03-07 05:05:00|4.19|3.19|4.21|3.21|4.22|3.22|4.16|3.16|0
1741324200000|2025-03-07 05:10:00|4.2|3.2|4.21|3.21|4.24|3.24|4.18|3.18|0
1741324500000|2025-03-07 05:15:00|4.2|3.2|4.14|3.14|4.22|3.22|4.13|3.13|0
1741324800000|2025-03-07 05:20:00|4.15|3.15|4.2|3.2|4.23|3.23|4.15|3.15|0
1741325100000|2025-03-07 05:25:00|4.19|3.19|4.17|3.17|4.19|3.19|4.14|3.14|0
1741325400000|2025-03-07 05:30:00|4.16|3.16|4.1|3.1|4.16|3.16|4.09|3.09|0
1741325700000|2025-03-07 05:35:00|4.11|3.11|3.93|2.93|4.12|3.12|3.92|2.92|0
1741326000000|2025-03-07 05:40:00|3.94|2.94|3.97|2.97|3.97|2.97|3.92|2.92|0
1741326300000|2025-03-07 05:45:00|3.96|2.96|4.01|3.01|4.01|3.01|3.96|2.96|0
1741326600000|2025-03-07 05:50:00|4.02|3.02|4.05|3.05|4.07|3.07|4|3|0
1741326900000|2025-03-07 05:55:00|4.06|3.06|4.07|3.07|4.11|3.11|4.03|3.03|0
1741327200000|2025-03-07 06:00:00|4.06|3.06|4.14|3.14|4.17|3.17|4.04|3.04|0
1741327500000|2025-03-07 06:05:00|4.13|3.13|4.04|3.04|4.19|3.19|4.03|3.03|0
1741327800000|2025-03-07 06:10:00|4.05|3.05|4.23|3.23|4.29|3.29|4.04|3.04|0
1741328100000|2025-03-07 06:15:00|4.22|3.22|4.17|3.17|4.24|3.24|4.17|3.17|0
1741328400000|2025-03-07 06:20:00|4.18|3.18|4.24|3.24|4.24|3.24|4.18|3.18|0
1741328700000|2025-03-07 06:25:00|4.23|3.23|4.21|3.21|4.24|3.24|4.2|3.2|0
1741329000000|2025-03-07 06:30:00|4.2|3.2|4.24|3.24|4.27|3.27|4.19|3.19|0
1741329300000|2025-03-07 06:35:00|4.25|3.25|4.28|3.28|4.28|3.28|4.23|3.23|0
1741329600000|2025-03-07 06:40:00|4.27|3.27|4.26|3.26|4.28|3.28|4.24|3.24|0
1741329900000|2025-03-07 06:45:00|4.25|3.25|4.25|3.25|4.25|3.25|4.21|3.21|0
1741330200000|2025-03-07 06:50:00|4.24|3.24|4.27|3.27|4.28|3.28|4.23|3.23|0
1741330500000|2025-03-07 06:55:00|4.26|3.26|4.22|3.22|4.27|3.27|4.22|3.22|0
1741330800000|2025-03-07 07:00:00|4.24|3.24|4.1|3.1|4.24|3.24|4.07|3.07|0
1741331100000|2025-03-07 07:05:00|4.09|3.09|3.96|2.96|4.11|3.11|3.95|2.95|0
1741331400000|2025-03-07 07:10:00|3.97|2.97|3.96|2.96|3.97|2.97|3.9|2.9|0
1741331700000|2025-03-07 07:15:00|3.98|2.98|3.98|2.98|3.99|2.99|3.95|2.95|0
1741332000000|2025-03-07 07:20:00|4|3|4|3|4.01|3.01|3.95|2.95|0
1741332300000|2025-03-07 07:25:00|3.99|2.99|3.94|2.94|4|3|3.92|2.92|0
1741332600000|2025-03-07 07:30:00|3.95|2.95|3.95|2.95|4|3|3.93|2.93|0
1741332900000|2025-03-07 07:35:00|3.96|2.96|4.08|3.08|4.08|3.08|3.92|2.92|0
1741333200000|2025-03-07 07:40:00|4.09|3.09|4.03|3.03|4.1|3.1|4.03|3.03|0
1741333500000|2025-03-07 07:45:00|4.02|3.02|4.54|3.54|4.73|3.73|4.02|3.02|0
1741333800000|2025-03-07 07:50:00|4.55|3.55|4.62|3.62|4.62|3.62|4.51|3.51|0
1741334100000|2025-03-07 07:55:00|4.6|3.6|4.55|3.55|4.61|3.61|4.53|3.53|0
1741334400000|2025-03-07 08:00:00|4.56|3.56|4.53|3.53|4.66|3.66|4.51|3.51|0
1741334700000|2025-03-07 08:05:00|4.54|3.54|4.56|3.56|4.59|3.59|4.46|3.46|0
1741335000000|2025-03-07 08:10:00|4.55|3.55|4.48|3.48|4.61|3.61|4.47|3.47|0
1741335300000|2025-03-07 08:15:00|4.49|3.49|4.52|3.52|4.57|3.57|4.47|3.47|0
1741335600000|2025-03-07 08:20:00|4.5|3.5|4.55|3.55|4.59|3.59|4.5|3.5|0
1741335900000|2025-03-07 08:25:00|4.54|3.54|4.53|3.53|4.6|3.6|4.53|3.53|0
1741336200000|2025-03-07 08:30:00|4.52|3.52|4.57|3.57|4.57|3.57|4.43|3.43|0
1741336500000|2025-03-07 08:35:00|4.56|3.56|4.68|3.68|4.7|3.7|4.54|3.54|0
1741336800000|2025-03-07 08:40:00|4.7|3.7|4.58|3.58|4.73|3.73|4.57|3.57|0
1741337100000|2025-03-07 08:45:00|4.57|3.57|4.53|3.53|4.65|3.65|4.53|3.53|0
1741337400000|2025-03-07 08:50:00|4.54|3.54|4.6|3.6|4.64|3.64|4.5|3.5|0
1741337700000|2025-03-07 08:55:00|4.59|3.59|4.56|3.56|4.6|3.6|4.49|3.49|0
1741338000000|2025-03-07 09:00:00|4.57|3.57|4.39|3.39|4.62|3.62|4.36|3.36|0
1741338300000|2025-03-07 09:05:00|4.38|3.38|4.35|3.35|4.39|3.39|4.35|3.35|0
1741338600000|2025-03-07 09:10:00|4.36|3.36|4.26|3.26|4.37|3.37|4.26|3.26|0
1741338900000|2025-03-07 09:15:00|4.27|3.27|4.31|3.31|4.38|3.38|4.27|3.27|0
1741339200000|2025-03-07 09:20:00|4.32|3.32|4.4|3.4|4.4|3.4|4.32|3.32|0
1741339500000|2025-03-07 09:25:00|4.42|3.42|4.35|3.35|4.43|3.43|4.34|3.34|0
1741339800000|2025-03-07 09:30:00|4.36|3.36|4.33|3.33|4.38|3.38|4.29|3.29|0
1741340100000|2025-03-07 09:35:00|4.34|3.34|4.36|3.36|4.37|3.37|4.3|3.3|0
1741340400000|2025-03-07 09:40:00|4.37|3.37|4.37|3.37|4.42|3.42|4.35|3.35|0
1741340700000|2025-03-07 09:45:00|4.36|3.36|4.28|3.28|4.37|3.37|4.28|3.28|0
1741341000000|2025-03-07 09:50:00|4.27|3.27|4.29|3.29|4.32|3.32|4.25|3.25|0
1741341300000|2025-03-07 09:55:00|4.3|3.3|4.35|3.35|4.35|3.35|4.28|3.28|0
1741341600000|2025-03-07 10:00:00|4.34|3.34|4.45|3.45|4.45|3.45|4.34|3.34|0
1741341900000|2025-03-07 10:05:00|4.46|3.46|4.61|3.61|4.62|3.62|4.45|3.45|0
1741342200000|2025-03-07 10:10:00|4.62|3.62|4.44|3.44|4.62|3.62|4.43|3.43|0
1741342500000|2025-03-07 10:15:00|4.45|3.45|4.41|3.41|4.47|3.47|4.4|3.4|0
1741342800000|2025-03-07 10:20:00|4.43|3.43|4.42|3.42|4.45|3.45|4.39|3.39|0
1741343100000|2025-03-07 10:25:00|4.41|3.41|4.44|3.44|4.48|3.48|4.39|3.39|0
1741343400000|2025-03-07 10:30:00|4.43|3.43|4.42|3.42|4.49|3.49|4.41|3.41|0
1741343700000|2025-03-07 10:35:00|4.4|3.4|4.41|3.41|4.41|3.41|4.36|3.36|0
1741344000000|2025-03-07 10:40:00|4.4|3.4|4.42|3.42|4.43|3.43|4.34|3.34|0
1741344300000|2025-03-07 10:45:00|4.43|3.43|4.41|3.41|4.44|3.44|4.39|3.39|0
1741344600000|2025-03-07 10:50:00|4.4|3.4|4.43|3.43|4.48|3.48|4.4|3.4|0
1741344900000|2025-03-07 10:55:00|4.44|3.44|4.42|3.42|4.48|3.48|4.42|3.42|0
1741345200000|2025-03-07 11:00:00|4.43|3.43|4.39|3.39|4.55|3.55|4.39|3.39|0
1741345500000|2025-03-07 11:05:00|4.4|3.4|4.42|3.42|4.42|3.42|4.34|3.34|0
1741345800000|2025-03-07 11:10:00|4.41|3.41|4.43|3.43|4.48|3.48|4.41|3.41|0
1741346100000|2025-03-07 11:15:00|4.44|3.44|4.4|3.4|4.45|3.45|4.38|3.38|0
1741346400000|2025-03-07 11:20:00|4.41|3.41|4.36|3.36|4.41|3.41|4.34|3.34|0
1741346700000|2025-03-07 11:25:00|4.38|3.38|4.38|3.38|4.41|3.41|4.36|3.36|0
1741347000000|2025-03-07 11:30:00|4.37|3.37|4.31|3.31|4.39|3.39|4.29|3.29|0
1741347300000|2025-03-07 11:35:00|4.3|3.3|4.28|3.28|4.3|3.3|4.26|3.26|0
1741347600000|2025-03-07 11:40:00|4.29|3.29|4.36|3.36|4.4|3.4|4.28|3.28|0
1741347900000|2025-03-07 11:45:00|4.37|3.37|4.36|3.36|4.38|3.38|4.33|3.33|0
1741348200000|2025-03-07 11:50:00|4.38|3.38|4.39|3.39|4.42|3.42|4.36|3.36|0
1741348500000|2025-03-07 11:55:00|4.38|3.38|4.35|3.35|4.4|3.4|4.35|3.35|0
1741348800000|2025-03-07 12:00:00|4.38|3.38|4.37|3.37|4.42|3.42|4.35|3.35|0
1741349100000|2025-03-07 12:05:00|4.36|3.36|4.43|3.43|4.45|3.45|4.33|3.33|0
1741349400000|2025-03-07 12:10:00|4.44|3.44|4.39|3.39|4.47|3.47|4.38|3.38|0
1741349700000|2025-03-07 12:15:00|4.38|3.38|4.52|3.52|4.55|3.55|4.38|3.38|0
1741350000000|2025-03-07 12:20:00|4.53|3.53|4.53|3.53|4.55|3.55|4.5|3.5|0
1741350300000|2025-03-07 12:25:00|4.54|3.54|4.62|3.62|4.63|3.63|4.52|3.52|0
1741350600000|2025-03-07 12:30:00|4.63|3.63|4.58|3.58|4.67|3.67|4.55|3.55|0
1741350900000|2025-03-07 12:35:00|4.57|3.57|4.66|3.66|4.66|3.66|4.53|3.53|0
1741351200000|2025-03-07 12:40:00|4.65|3.65|4.79|3.79|4.79|3.79|4.62|3.62|0
1741351500000|2025-03-07 12:45:00|4.8|3.8|4.7|3.7|4.8|3.8|4.69|3.69|0
1741351800000|2025-03-07 12:50:00|4.71|3.71|4.72|3.72|4.76|3.76|4.69|3.69|0
1741352100000|2025-03-07 12:55:00|4.7|3.7|4.64|3.64|4.71|3.71|4.62|3.62|0
1741352400000|2025-03-07 13:00:00|4.65|3.65|4.7|3.7|4.72|3.72|4.64|3.64|0
1741352700000|2025-03-07 13:05:00|4.71|3.71|4.67|3.67|4.74|3.74|4.61|3.61|0
1741353000000|2025-03-07 13:10:00|4.68|3.68|4.77|3.77|4.79|3.79|4.66|3.66|0
1741353300000|2025-03-07 13:15:00|4.78|3.78|4.74|3.74|4.87|3.87|4.73|3.73|0
1741353600000|2025-03-07 13:20:00|4.71|3.71|4.75|3.75|4.78|3.78|4.69|3.69|0
1741353900000|2025-03-07 13:25:00|4.76|3.76|4.68|3.46|4.79|3.79|4.57|3.45|0
1741354200000|2025-03-07 13:30:00|4.95|3.66|3.72|2.72|4.95|3.66|3.68|2.68|0
1741354500000|2025-03-07 13:35:00|3.71|2.71|4.37|3.23|4.54|3.36|3.54|2.54|0
1741354800000|2025-03-07 13:40:00|4.36|3.22|4.37|3.23|4.78|3.53|4.36|3.22|0
1741355100000|2025-03-07 13:45:00|4.38|3.24|4.46|3.46|4.59|3.51|4.34|3.21|0
1741355400000|2025-03-07 13:50:00|4.45|3.45|4.5|3.5|4.58|3.58|4.44|3.44|0
1741355700000|2025-03-07 13:55:00|4.51|3.51|4.93|3.93|5.03|4.03|4.51|3.51|0
1741356000000|2025-03-07 14:00:00|4.92|3.92|4.71|3.71|5|4|4.69|3.69|0
1741356300000|2025-03-07 14:05:00|4.73|3.73|4.97|3.97|5.1|4.1|4.67|3.67|0
1741356600000|2025-03-07 14:10:00|4.96|3.96|5.06|4.06|5.28|4.28|4.96|3.96|0
1741356900000|2025-03-07 14:15:00|5.08|4.08|5.24|4.24|5.34|4.34|4.76|3.76|0
1741357200000|2025-03-07 14:20:00|5.19|4.19|5.18|4.18|5.28|4.28|5.13|4.13|0
1741357500000|2025-03-07 14:25:00|5.33|4.13|5.55|4.35|5.56|4.36|5.27|4.07|0
1741357800000|2025-03-07 14:30:00|5.43|4.43|4.92|3.92|5.43|4.43|4.92|3.92|0
1741358100000|2025-03-07 14:35:00|4.9|3.9|5.06|4.06|5.31|4.31|4.84|3.84|0
1741358400000|2025-03-07 14:40:00|5.07|4.07|4.45|3.45|5.07|4.07|4.21|3.21|0
1741358700000|2025-03-07 14:45:00|4.4|3.4|4.07|3.07|4.4|3.4|3.98|2.98|0
1741359000000|2025-03-07 14:50:00|4.06|3.06|3.83|2.83|4.19|3.19|3.8|2.8|0
1741359300000|2025-03-07 14:55:00|3.82|2.82|4.17|3.17|4.21|3.21|3.75|2.75|0
1741359600000|2025-03-07 15:00:00|4.2|3.2|4.06|3.06|4.49|3.49|3.98|2.98|0
1741359900000|2025-03-07 15:05:00|3.89|2.89|4.22|3.22|4.3|3.3|3.89|2.89|0
1741360200000|2025-03-07 15:10:00|4.21|3.21|4.53|3.53|4.57|3.57|4.16|3.16|0
1741360500000|2025-03-07 15:15:00|4.55|3.55|4.72|3.72|4.84|3.84|4.38|3.38|0
1741360800000|2025-03-07 15:20:00|4.7|3.7|4.47|3.47|4.79|3.79|4.38|3.38|0
1741361100000|2025-03-07 15:25:00|4.5|3.5|4.68|3.68|4.78|3.78|4.5|3.5|0
1741361400000|2025-03-07 15:30:00|4.69|3.69|5.64|4.17|5.71|4.47|4.69|3.69|0
1741361700000|2025-03-07 15:35:00|5.68|4.2|5.95|4.4|6.11|4.52|5.68|4.2|0
1741362000000|2025-03-07 15:40:00|5.97|4.41|5.99|4.43|6.25|4.62|5.92|4.37|0
1741362300000|2025-03-07 15:45:00|6.01|4.44|5.24|3.87|6.07|4.49|4.91|3.63|0
1741362600000|2025-03-07 15:50:00|5.22|3.86|5.44|4.02|5.98|4.42|5.15|3.81|0
1741362900000|2025-03-07 15:55:00|5.45|4.03|5.45|4.03|5.67|4.19|5.26|3.89|0
1741363200000|2025-03-07 16:00:00|5.49|4.06|5.6|4.14|5.78|4.27|5.39|3.98|0
1741363500000|2025-03-07 16:05:00|5.62|4.15|5.54|4.1|5.71|4.22|5.33|3.94|0
1741363800000|2025-03-07 16:10:00|5.5|4.06|5.63|4.16|5.74|4.24|5.46|4.04|0
1741364100000|2025-03-07 16:15:00|5.61|4.15|6.07|4.48|6.08|4.5|5.6|4.14|0
1741364400000|2025-03-07 16:20:00|6.08|4.49|6.23|4.6|6.25|4.62|5.68|4.2|0
1741364700000|2025-03-07 16:25:00|6.26|4.62|6.7|4.96|6.87|5.08|6.24|4.61|0
1741365000000|2025-03-07 16:30:00|6.65|4.92|6.7|4.95|6.79|5.02|6.53|4.83|0
1741365300000|2025-03-07 16:35:00|6.71|4.96|6.85|5.06|6.96|5.14|6.65|4.92|0
1741365600000|2025-03-07 16:40:00|6.87|5.08|7.07|5.23|7.36|5.44|6.73|4.98|0
1741365900000|2025-03-07 16:45:00|7.1|5.25|7.29|5.39|7.44|5.5|6.97|5.15|0
1741366200000|2025-03-07 16:50:00|7.28|5.38|7.61|5.62|7.89|5.86|7.16|5.29|0
1741366500000|2025-03-07 16:55:00|7.57|5.59|7.27|5.38|7.71|5.7|7.23|5.34|0
1741366800000|2025-03-07 17:00:00|7.21|5.33|7.1|5.25|7.27|5.38|6.67|4.93|0
1741367100000|2025-03-07 17:05:00|7.11|5.26|7.53|5.57|7.65|5.66|6.92|5.11|0
1741367400000|2025-03-07 17:10:00|7.51|5.55|7.33|5.42|7.79|5.77|7.25|5.36|0
1741367700000|2025-03-07 17:15:00|7.26|5.36|7.7|5.69|7.8|5.77|7.26|5.36|0
1741368000000|2025-03-07 17:20:00|7.67|5.67|7.05|5.21|7.69|5.68|7.05|5.21|0
1741368300000|2025-03-07 17:25:00|7.06|5.22|7.15|5.28|7.31|5.4|6.84|5.06|0
1741368600000|2025-03-07 17:30:00|7.28|5.38|6.6|4.88|7.39|5.46|6.55|4.84|0
1741368900000|2025-03-07 17:35:00|6.61|4.9|6.36|4.7|7.01|5.18|6.05|4.47|0
1741369200000|2025-03-07 17:40:00|6.39|4.72|5.54|4.09|6.42|4.75|5.52|4.08|0
1741369500000|2025-03-07 17:45:00|5.53|4.07|5.47|4.05|5.58|4.12|5.2|3.84|0
1741369800000|2025-03-07 17:50:00|5.44|4.02|5.01|3.7|5.51|4.07|4.98|3.68|0
1741370100000|2025-03-07 17:55:00|4.99|3.69|5.88|4.34|6.04|4.46|4.94|3.65|0
1741370400000|2025-03-07 18:00:00|5.85|4.32|4.94|3.65|5.87|4.34|4.91|3.63|0
1741370700000|2025-03-07 18:05:00|4.97|3.67|5.05|3.73|5.19|3.84|4.66|3.44|0
1741371000000|2025-03-07 18:10:00|5.11|3.78|4.84|3.58|5.34|3.95|4.81|3.55|0
1741371300000|2025-03-07 18:15:00|4.83|3.57|4.75|3.51|4.93|3.64|4.75|3.51|0
1741371600000|2025-03-07 18:20:00|4.8|3.55|5.08|3.76|5.12|3.78|4.6|3.4|0
1741371900000|2025-03-07 18:25:00|5.1|3.77|5.07|3.75|5.22|3.86|4.96|3.66|0
1741372200000|2025-03-07 18:30:00|5.05|3.74|4.99|3.69|5.18|3.83|4.89|3.62|0
1741372500000|2025-03-07 18:35:00|4.98|3.68|4.5|3.33|5.04|3.73|4.48|3.31|0
1741372800000|2025-03-07 18:40:00|4.51|3.3|4.59|3.39|4.78|3.53|4.4|3.25|0
1741373100000|2025-03-07 18:45:00|4.6|3.4|4.53|3.35|4.63|3.42|4.38|3.24|0
1741373400000|2025-03-07 18:50:00|4.5|3.33|4.03|2.98|4.59|3.39|4.01|2.96|0
1741373700000|2025-03-07 18:55:00|4.02|2.97|4.01|2.96|4.18|3.09|3.99|2.95|0
1741374000000|2025-03-07 19:00:00|3.99|2.95|3.89|2.88|4.03|2.98|3.78|2.78|0
1741374300000|2025-03-07 19:05:00|3.9|2.91|4.28|3.16|4.28|3.17|3.9|2.88|0
1741374600000|2025-03-07 19:10:00|4.25|3.14|4.05|2.99|4.25|3.14|3.97|2.94|0
1741374900000|2025-03-07 19:15:00|4.03|2.98|3.82|2.82|4.05|3|3.81|2.81|0
1741375200000|2025-03-07 19:20:00|3.8|2.8|3.57|2.57|3.81|2.81|3.54|2.54|0
1741375500000|2025-03-07 19:25:00|3.58|2.58|3.69|2.69|3.82|2.82|3.57|2.57|0
1741375800000|2025-03-07 19:30:00|3.67|2.67|3.7|2.7|3.74|2.74|3.57|2.57|0
1741376100000|2025-03-07 19:35:00|3.69|2.69|3.66|2.66|3.87|2.86|3.57|2.57|0
1741376400000|2025-03-07 19:40:00|3.65|2.65|3.63|2.63|3.69|2.69|3.39|2.39|0
1741376700000|2025-03-07 19:45:00|3.62|2.62|3.77|2.77|3.8|2.8|3.62|2.62|0
1741377000000|2025-03-07 19:50:00|3.8|2.8|3.71|2.71|3.83|2.83|3.67|2.67|0
1741377300000|2025-03-07 19:55:00|3.69|2.69|3.72|2.72|3.77|2.77|3.62|2.62|0
1741377600000|2025-03-07 20:00:00|3.73|2.73|3.51|2.51|3.82|2.82|3.35|2.35|0
1741377900000|2025-03-07 20:05:00|3.52|2.52|3.25|2.25|3.52|2.52|3.24|2.24|0
1741378200000|2025-03-07 20:10:00|3.26|2.26|3.36|2.36|3.37|2.37|3.19|2.19|0
1741378500000|2025-03-07 20:15:00|3.37|2.37|3.25|2.25|3.57|2.57|3.2|2.2|0
1741378800000|2025-03-07 20:20:00|3.26|2.26|3.4|2.4|3.45|2.45|3.26|2.26|0
1741379100000|2025-03-07 20:25:00|3.42|2.42|3.32|2.32|3.42|2.42|3.27|2.27|0
1741379400000|2025-03-07 20:30:00|3.33|2.33|3.31|2.31|3.43|2.43|3.26|2.26|0
1741379700000|2025-03-07 20:35:00|3.3|2.3|3.72|2.72|3.83|2.83|3.29|2.29|0
1741380000000|2025-03-07 20:40:00|3.75|2.75|3.59|2.59|3.98|2.94|3.56|2.56|0
1741380300000|2025-03-07 20:45:00|3.61|2.61|3.33|2.33|3.62|2.62|3.32|2.32|0
1741380600000|2025-03-07 20:50:00|3.44|2.44|3.21|2.21|3.53|2.53|3.21|2.21|0
1741380900000|2025-03-07 20:55:00|3.18|2.18|3.26|2.26|3.27|2.27|3.06|2.06|0
1741381200000|2025-03-07 21:00:00|3.27|2.27|3.39|2.39|3.54|2.54|3.27|2.27|0
1741381500000|2025-03-07 21:05:00|3.38|2.38|3.27|2.27|3.43|2.43|3.27|2.27|0
1741381800000|2025-03-07 21:10:00|3.28|2.28|3.28|2.28|3.37|2.37|3.28|2.28|0
1741566300000|2025-03-10 00:25:00|3.77|2.77|3.75|2.75|3.81|2.81|3.74|2.74|0
1741566600000|2025-03-10 00:30:00|3.73|2.73|3.7|2.7|3.76|2.76|3.65|2.65|0
1741566900000|2025-03-10 00:35:00|3.71|2.71|3.66|2.66|3.71|2.71|3.66|2.66|0
1741567200000|2025-03-10 00:40:00|3.65|2.65|3.62|2.62|3.67|2.67|3.59|2.59|0
1741567500000|2025-03-10 00:45:00|3.63|2.63|3.62|2.62|3.64|2.64|3.6|2.6|0
1741567800000|2025-03-10 00:50:00|3.63|2.63|3.58|2.58|3.65|2.65|3.58|2.58|0
1741568100000|2025-03-10 00:55:00|3.57|2.57|3.53|2.53|3.59|2.59|3.53|2.53|0
1741568400000|2025-03-10 01:00:00|3.55|2.55|3.42|2.42|3.55|2.55|3.42|2.42|0
1741568700000|2025-03-10 01:05:00|3.41|2.41|3.44|2.44|3.44|2.44|3.4|2.4|0
1741569000000|2025-03-10 01:10:00|3.45|2.45|3.38|2.38|3.55|2.55|3.37|2.37|0
1741569300000|2025-03-10 01:15:00|3.37|2.37|3.4|2.4|3.42|2.42|3.37|2.37|0
1741569600000|2025-03-10 01:20:00|3.39|2.39|3.39|2.39|3.42|2.42|3.38|2.38|0
1741569900000|2025-03-10 01:25:00|3.4|2.4|3.42|2.42|3.43|2.43|3.37|2.37|0
1741570200000|2025-03-10 01:30:00|3.4|2.4|3.31|2.31|3.4|2.4|3.3|2.3|0
1741570500000|2025-03-10 01:35:00|3.32|2.32|3.27|2.27|3.32|2.32|3.27|2.27|0
1741570800000|2025-03-10 01:40:00|3.26|2.26|3.3|2.3|3.3|2.3|3.23|2.23|0
1741571100000|2025-03-10 01:45:00|3.29|2.29|3.31|2.31|3.32|2.32|3.24|2.24|0
1741571400000|2025-03-10 01:50:00|3.32|2.32|3.24|2.24|3.32|2.32|3.24|2.24|0
1741571700000|2025-03-10 01:55:00|3.25|2.25|3.19|2.19|3.26|2.26|3.18|2.18|0
1741572000000|2025-03-10 02:00:00|3.2|2.2|3.2|2.2|3.22|2.22|3.17|2.17|0
1741572300000|2025-03-10 02:05:00|3.21|2.21|3.23|2.23|3.24|2.24|3.21|2.21|0
1741572600000|2025-03-10 02:10:00|3.24|2.24|3.21|2.21|3.25|2.25|3.21|2.21|0
1741572900000|2025-03-10 02:15:00|3.23|2.23|3.2|2.2|3.25|2.25|3.19|2.19|0
1741573200000|2025-03-10 02:20:00|3.19|2.19|3.18|2.18|3.21|2.21|3.17|2.17|0
1741573500000|2025-03-10 02:25:00|3.17|2.17|3.22|2.22|3.24|2.24|3.17|2.17|0
1741573800000|2025-03-10 02:30:00|3.23|2.23|3.17|2.17|3.24|2.24|3.17|2.17|0
1741574100000|2025-03-10 02:35:00|3.16|2.16|3.13|2.13|3.16|2.16|3.11|2.11|0
1741574400000|2025-03-10 02:40:00|3.12|2.12|3.15|2.15|3.16|2.16|3.11|2.11|0
1741574700000|2025-03-10 02:45:00|3.16|2.16|3.16|2.16|3.19|2.19|3.15|2.15|0
1741575000000|2025-03-10 02:50:00|3.17|2.17|3.11|2.11|3.17|2.17|3.11|2.11|0
1741575300000|2025-03-10 02:55:00|3.12|2.12|3.15|2.15|3.16|2.16|3.12|2.12|0
1741575600000|2025-03-10 03:00:00|3.16|2.16|3.13|2.13|3.16|2.16|3.11|2.11|0
1741575900000|2025-03-10 03:05:00|3.12|2.12|3.13|2.13|3.14|2.14|3.12|2.12|0
1741576200000|2025-03-10 03:10:00|3.12|2.12|3.22|2.22|3.24|2.24|3.12|2.12|0
1741576500000|2025-03-10 03:15:00|3.21|2.21|3.2|2.2|3.22|2.22|3.19|2.19|0
1741576800000|2025-03-10 03:20:00|3.21|2.21|3.25|2.25|3.27|2.27|3.21|2.21|0
1741577100000|2025-03-10 03:25:00|3.24|2.24|3.27|2.27|3.27|2.27|3.23|2.23|0
1741577400000|2025-03-10 03:30:00|3.28|2.28|3.21|2.21|3.28|2.28|3.21|2.21|0
1741577700000|2025-03-10 03:35:00|3.22|2.22|3.17|2.17|3.23|2.23|3.16|2.16|0
1741578000000|2025-03-10 03:40:00|3.16|2.16|3.12|2.12|3.17|2.17|3.12|2.12|0
1741578300000|2025-03-10 03:45:00|3.13|2.13|3.12|2.12|3.13|2.13|3.11|2.11|0
1741578600000|2025-03-10 03:50:00|3.11|2.11|3.12|2.12|3.13|2.13|3.11|2.11|0
1741578900000|2025-03-10 03:55:00|3.11|2.11|3.15|2.15|3.15|2.15|3.08|2.08|0
1741579200000|2025-03-10 04:00:00|3.14|2.14|3.14|2.14|3.16|2.16|3.14|2.14|0
1741579500000|2025-03-10 04:05:00|3.13|2.13|3.1|2.1|3.13|2.13|3.09|2.09|0
1741579800000|2025-03-10 04:10:00|3.11|2.11|3.07|2.07|3.11|2.11|3.07|2.07|0
1741580100000|2025-03-10 04:15:00|3.06|2.06|3.08|2.08|3.08|2.08|3.06|2.06|0
1741580400000|2025-03-10 04:20:00|3.07|2.07|3.07|2.07|3.2|2.2|3.06|2.06|0
1741580700000|2025-03-10 04:25:00|3.08|2.08|3.08|2.08|3.11|2.11|3.07|2.07|0
1741581000000|2025-03-10 04:30:00|3.09|2.09|3.11|2.11|3.12|2.12|3.09|2.09|0
1741581300000|2025-03-10 04:35:00|3.1|2.1|3.15|2.15|3.17|2.17|3.1|2.1|0
1741581600000|2025-03-10 04:40:00|3.14|2.14|3.18|2.18|3.19|2.19|3.13|2.13|0
1741581900000|2025-03-10 04:45:00|3.17|2.17|3.17|2.17|3.18|2.18|3.16|2.16|0
1741582200000|2025-03-10 04:50:00|3.16|2.16|3.21|2.21|3.25|2.25|3.16|2.16|0
1741582500000|2025-03-10 04:55:00|3.22|2.22|3.26|2.26|3.26|2.26|3.22|2.22|0
1741582800000|2025-03-10 05:00:00|3.25|2.25|3.21|2.21|3.25|2.25|3.19|2.19|0
1741583100000|2025-03-10 05:05:00|3.22|2.22|3.2|2.2|3.22|2.22|3.19|2.19|0
1741583400000|2025-03-10 05:10:00|3.19|2.19|3.18|2.18|3.2|2.2|3.17|2.17|0
1741583700000|2025-03-10 05:15:00|3.17|2.17|3.19|2.19|3.19|2.19|3.17|2.17|0
1741584000000|2025-03-10 05:20:00|3.18|2.18|3.13|2.13|3.19|2.19|3.12|2.12|0
1741584300000|2025-03-10 05:25:00|3.14|2.14|3.13|2.13|3.16|2.16|3.11|2.11|0
1741584600000|2025-03-10 05:30:00|3.12|2.12|3.17|2.17|3.18|2.18|3.11|2.11|0
1741584900000|2025-03-10 05:35:00|3.16|2.16|3.19|2.19|3.2|2.2|3.14|2.14|0
1741585200000|2025-03-10 05:40:00|3.18|2.18|3.21|2.21|3.21|2.21|3.16|2.16|0
1741585500000|2025-03-10 05:45:00|3.19|2.19|3.28|2.28|3.28|2.28|3.18|2.18|0
1741585800000|2025-03-10 05:50:00|3.27|2.27|3.28|2.28|3.31|2.31|3.27|2.27|0
1741586100000|2025-03-10 05:55:00|3.29|2.29|3.26|2.26|3.29|2.29|3.26|2.26|0
1741586400000|2025-03-10 06:00:00|3.24|2.24|3.27|2.27|3.31|2.31|3.2|2.2|0
1741586700000|2025-03-10 06:05:00|3.26|2.26|3.27|2.27|3.28|2.28|3.24|2.24|0
1741587000000|2025-03-10 06:10:00|3.26|2.26|3.24|2.24|3.27|2.27|3.24|2.24|0
1741587300000|2025-03-10 06:15:00|3.23|2.23|3.2|2.2|3.24|2.24|3.19|2.19|0
1741587600000|2025-03-10 06:20:00|3.21|2.21|3.22|2.22|3.23|2.23|3.18|2.18|0
1741587900000|2025-03-10 06:25:00|3.23|2.23|3.24|2.24|3.25|2.25|3.2|2.2|0
1741588200000|2025-03-10 06:30:00|3.23|2.23|3.21|2.21|3.25|2.25|3.2|2.2|0
1741588500000|2025-03-10 06:35:00|3.2|2.2|3.22|2.22|3.23|2.23|3.19|2.19|0
1741588800000|2025-03-10 06:40:00|3.23|2.23|3.22|2.22|3.26|2.26|3.21|2.21|0
1741589100000|2025-03-10 06:45:00|3.21|2.21|3.25|2.25|3.25|2.25|3.2|2.2|0
1741589400000|2025-03-10 06:50:00|3.24|2.24|3.22|2.22|3.24|2.24|3.2|2.2|0
1741589700000|2025-03-10 06:55:00|3.23|2.23|3.24|2.24|3.25|2.25|3.22|2.22|0
1741590000000|2025-03-10 07:00:00|3.22|2.22|3.15|2.15|3.23|2.23|3.13|2.13|0
1741590300000|2025-03-10 07:05:00|3.14|2.14|3.17|2.17|3.2|2.2|3.13|2.13|0
1741590600000|2025-03-10 07:10:00|3.18|2.18|3.2|2.2|3.22|2.22|3.15|2.15|0
1741590900000|2025-03-10 07:15:00|3.21|2.21|3.3|2.3|3.3|2.3|3.2|2.2|0
1741591200000|2025-03-10 07:20:00|3.31|2.31|3.37|2.37|3.39|2.39|3.3|2.3|0
1741591500000|2025-03-10 07:25:00|3.36|2.36|3.35|2.35|3.39|2.39|3.33|2.33|0
1741591800000|2025-03-10 07:30:00|3.34|2.34|3.38|2.38|3.46|2.46|3.34|2.34|0
1741592100000|2025-03-10 07:35:00|3.37|2.37|3.35|2.35|3.4|2.4|3.3|2.3|0
1741592400000|2025-03-10 07:40:00|3.36|2.36|3.34|2.34|3.36|2.36|3.32|2.32|0
1741592700000|2025-03-10 07:45:00|3.35|2.35|3.42|2.42|3.42|2.42|3.35|2.35|0
1741593000000|2025-03-10 07:50:00|3.4|2.4|3.38|2.38|3.43|2.43|3.38|2.38|0
1741593300000|2025-03-10 07:55:00|3.4|2.4|3.44|2.44|3.44|2.44|3.37|2.37|0
1741593600000|2025-03-10 08:00:00|3.43|2.43|3.56|2.56|3.56|2.56|3.34|2.34|0
1741593900000|2025-03-10 08:05:00|3.55|2.55|3.62|2.62|3.64|2.64|3.51|2.51|0
1741594200000|2025-03-10 08:10:00|3.63|2.63|3.81|2.81|3.81|2.81|3.63|2.63|0
1741594500000|2025-03-10 08:15:00|3.8|2.8|3.84|2.84|3.91|2.91|3.74|2.74|0
1741594800000|2025-03-10 08:20:00|3.85|2.85|3.8|2.8|3.85|2.85|3.74|2.74|0
1741595100000|2025-03-10 08:25:00|3.77|2.77|3.74|2.74|3.78|2.78|3.71|2.71|0
1741595400000|2025-03-10 08:30:00|3.75|2.75|3.9|2.9|3.91|2.91|3.75|2.75|0
1741595700000|2025-03-10 08:35:00|3.91|2.91|3.98|2.98|3.99|2.99|3.91|2.91|0
1741596000000|2025-03-10 08:40:00|3.97|2.97|4.12|3.12|4.15|3.15|3.87|2.87|0
1741596300000|2025-03-10 08:45:00|4.13|3.13|4.35|3.35|4.5|3.5|4.09|3.09|0
1741596600000|2025-03-10 08:50:00|4.33|3.33|4.52|3.52|4.52|3.52|4.25|3.25|0
1741596900000|2025-03-10 08:55:00|4.51|3.51|4.58|3.58|4.65|3.65|4.48|3.48|0
1741597200000|2025-03-10 09:00:00|4.6|3.6|4.51|3.51|4.65|3.65|4.46|3.46|0
1741597500000|2025-03-10 09:05:00|4.49|3.49|4.44|3.44|4.52|3.52|4.33|3.33|0
1741597800000|2025-03-10 09:10:00|4.43|3.43|4.55|3.55|4.6|3.6|4.43|3.43|0
1741598100000|2025-03-10 09:15:00|4.57|3.57|4.29|3.29|4.57|3.57|4.26|3.26|0
1741598400000|2025-03-10 09:20:00|4.3|3.3|4.17|3.17|4.32|3.32|4.15|3.15|0
1741598700000|2025-03-10 09:25:00|4.16|3.16|4.19|3.19|4.22|3.22|4.1|3.1|0
1741599000000|2025-03-10 09:30:00|4.18|3.18|4.1|3.1|4.2|3.2|4.06|3.06|0
1741599300000|2025-03-10 09:35:00|4.09|3.09|4.1|3.1|4.12|3.12|4.06|3.06|0
1741599600000|2025-03-10 09:40:00|4.09|3.09|4.46|3.46|4.46|3.46|3.95|2.95|0
1741599900000|2025-03-10 09:45:00|4.44|3.44|4.45|3.45|4.5|3.5|4.38|3.38|0
1741600200000|2025-03-10 09:50:00|4.46|3.46|4.74|3.74|4.77|3.77|4.41|3.41|0
1741600500000|2025-03-10 09:55:00|4.73|3.73|4.7|3.7|4.82|3.82|4.62|3.62|0
1741600800000|2025-03-10 10:00:00|4.67|3.67|4.58|3.58|4.69|3.69|4.55|3.55|0
1741601100000|2025-03-10 10:05:00|4.59|3.59|4.74|3.74|4.78|3.78|4.57|3.57|0
1741601400000|2025-03-10 10:10:00|4.78|3.78|4.72|3.72|4.8|3.8|4.64|3.64|0
1741601700000|2025-03-10 10:15:00|4.73|3.73|4.76|3.76|4.84|3.84|4.7|3.7|0
1741602000000|2025-03-10 10:20:00|4.77|3.77|4.86|3.86|4.87|3.87|4.71|3.71|0
1741602300000|2025-03-10 10:25:00|4.85|3.85|4.82|3.82|4.85|3.85|4.74|3.74|0
1741602600000|2025-03-10 10:30:00|4.81|3.81|4.76|3.76|4.84|3.84|4.68|3.68|0
1741602900000|2025-03-10 10:35:00|4.78|3.78|4.84|3.84|4.85|3.85|4.76|3.76|0
1741603200000|2025-03-10 10:40:00|4.85|3.85|4.93|3.93|4.97|3.97|4.82|3.82|0
1741603500000|2025-03-10 10:45:00|4.91|3.91|4.94|3.94|4.99|3.99|4.86|3.86|0
1741603800000|2025-03-10 10:50:00|4.93|3.93|4.86|3.86|4.93|3.93|4.78|3.78|0
1741604100000|2025-03-10 10:55:00|4.87|3.87|4.92|3.92|4.94|3.94|4.84|3.84|0
1741604400000|2025-03-10 11:00:00|4.87|3.87|4.99|3.99|5.01|4.01|4.71|3.71|0
1741604700000|2025-03-10 11:05:00|5.04|4.04|4.77|3.77|5.06|4.06|4.76|3.76|0
1741605000000|2025-03-10 11:10:00|4.76|3.76|4.74|3.74|4.81|3.81|4.71|3.71|0
1741605300000|2025-03-10 11:15:00|4.76|3.76|4.71|3.71|4.84|3.84|4.67|3.67|0
1741605600000|2025-03-10 11:20:00|4.72|3.72|4.56|3.56|4.74|3.74|4.56|3.56|0
1741605900000|2025-03-10 11:25:00|4.55|3.55|4.6|3.6|4.63|3.63|4.53|3.53|0
1741606200000|2025-03-10 11:30:00|4.59|3.59|4.72|3.72|4.73|3.73|4.57|3.57|0
1741606500000|2025-03-10 11:35:00|4.73|3.73|4.8|3.8|4.81|3.81|4.71|3.71|0
1741606800000|2025-03-10 11:40:00|4.81|3.81|4.84|3.84|4.89|3.89|4.76|3.76|0
1741607100000|2025-03-10 11:45:00|4.83|3.83|4.92|3.92|4.92|3.92|4.72|3.72|0
1741607400000|2025-03-10 11:50:00|4.93|3.93|4.96|3.96|4.97|3.97|4.89|3.89|0
1741607700000|2025-03-10 11:55:00|4.95|3.95|4.94|3.94|5.07|4.07|4.9|3.9|0
1741608000000|2025-03-10 12:00:00|4.93|3.93|5.06|4.06|5.1|4.1|4.85|3.85|0
1741608300000|2025-03-10 12:05:00|5.07|4.07|5.26|4.26|5.31|4.31|5.06|4.06|0
1741608600000|2025-03-10 12:10:00|5.28|4.28|5.27|4.27|5.42|4.42|5.22|4.22|0
1741608900000|2025-03-10 12:15:00|5.26|4.26|5.29|4.29|5.34|4.34|5.22|4.22|0
1741609200000|2025-03-10 12:20:00|5.28|4.28|5.25|4.25|5.31|4.31|5.07|4.07|0
1741609500000|2025-03-10 12:25:00|5.26|4.26|5.47|4.47|5.48|4.48|5.15|4.15|0
1741609800000|2025-03-10 12:30:00|5.45|4.45|5.62|4.6|5.65|4.62|5.45|4.45|0
1741610100000|2025-03-10 12:35:00|5.6|4.58|5.47|4.47|5.67|4.64|5.44|4.44|0
1741610400000|2025-03-10 12:40:00|5.46|4.46|5.38|4.38|5.51|4.51|5.35|4.35|0
1741610700000|2025-03-10 12:45:00|5.39|4.39|5.45|4.45|5.45|4.45|5.35|4.35|0
1741611000000|2025-03-10 12:50:00|5.44|4.44|5.25|4.25|5.45|4.45|5.23|4.23|0
1741611300000|2025-03-10 12:55:00|5.24|4.24|5.23|4.23|5.35|4.35|5.19|4.19|0
1741611600000|2025-03-10 13:00:00|5.22|4.22|5.41|4.41|5.41|4.41|5.2|4.2|0
1741611900000|2025-03-10 13:05:00|5.42|4.42|5.36|4.36|5.51|4.51|5.32|4.32|0
1741612200000|2025-03-10 13:10:00|5.35|4.35|5.24|4.24|5.4|4.4|5.21|4.21|0
1741612500000|2025-03-10 13:15:00|5.26|4.26|5.3|4.3|5.3|4.3|5.21|4.21|0
1741612800000|2025-03-10 13:20:00|5.31|4.31|5.35|4.35|5.4|4.4|5.31|4.31|0
1741613100000|2025-03-10 13:25:00|5.52|4.32|5.59|4.39|5.62|4.42|5.48|4.28|0
1741613400000|2025-03-10 13:30:00|5.47|4.47|5.54|4.54|5.79|4.74|5.13|4.13|0
1741613700000|2025-03-10 13:35:00|5.53|4.52|5.16|4.16|5.53|4.52|5.13|4.13|0
1741614000000|2025-03-10 13:40:00|5.2|4.2|5.11|4.11|5.28|4.28|4.91|3.91|0
1741614300000|2025-03-10 13:45:00|5.08|4.08|5.29|4.29|5.49|4.49|5.01|4.01|0
1741614600000|2025-03-10 13:50:00|5.33|4.33|5.63|4.61|5.83|4.77|5.15|4.15|0
1741614900000|2025-03-10 13:55:00|5.62|4.6|5.52|4.52|5.76|4.72|5.13|4.13|0
1741615200000|2025-03-10 14:00:00|5.56|4.55|6.07|4.97|6.16|5.04|5.56|4.55|0
1741615500000|2025-03-10 14:05:00|6.03|4.96|6.11|5|6.16|5.04|5.92|4.84|0
1741615800000|2025-03-10 14:10:00|6.09|4.99|5.9|4.83|6.21|5.08|5.8|4.74|0
1741616100000|2025-03-10 14:15:00|5.95|4.87|5.93|4.85|6.02|4.93|5.7|4.67|0
1741616400000|2025-03-10 14:20:00|5.84|4.78|5.69|4.65|6.13|5.02|5.64|4.62|0
1741616700000|2025-03-10 14:25:00|5.7|4.67|6|4.91|6.04|4.94|5.63|4.61|0
1741617000000|2025-03-10 14:30:00|6.01|4.92|6.09|4.98|6.19|5.07|5.82|4.77|0
1741617300000|2025-03-10 14:35:00|6.11|5|5.91|4.84|6.25|5.11|5.69|4.66|0
1741617600000|2025-03-10 14:40:00|5.9|4.83|6.06|4.96|6.09|4.98|5.84|4.78|0
1741617900000|2025-03-10 14:45:00|6.07|4.97|6.29|5.15|6.48|5.3|5.68|4.64|0
1741618200000|2025-03-10 14:50:00|6.3|5.16|6.72|5.5|6.82|5.58|6.27|5.13|0
1741618500000|2025-03-10 14:55:00|6.71|5.49|6.53|5.34|6.93|5.67|6.37|5.21|0
1741618800000|2025-03-10 15:00:00|6.47|5.29|6.33|5.18|6.59|5.39|6.17|5.05|0
1741619100000|2025-03-10 15:05:00|6.32|5.17|5.94|4.86|6.47|5.29|5.93|4.85|0
1741619400000|2025-03-10 15:10:00|5.99|4.9|5.99|4.9|6.21|5.08|5.92|4.84|0
1741619700000|2025-03-10 15:15:00|6.04|4.94|6.34|5.19|6.42|5.25|5.95|4.86|0
1741620000000|2025-03-10 15:20:00|6.38|5.22|6|4.91|6.45|5.28|5.86|4.79|0
1741620300000|2025-03-10 15:25:00|6.03|4.94|5.9|4.83|6.14|5.02|5.86|4.79|0
1741620600000|2025-03-10 15:30:00|5.91|4.81|5.93|4.85|6.37|5.21|5.76|4.71|0
1741620900000|2025-03-10 15:35:00|5.94|4.86|6.07|4.97|6.12|5.01|5.7|4.66|0
1741621200000|2025-03-10 15:40:00|6.09|4.99|7.13|5.33|7.23|5.43|6.04|4.75|0
1741621500000|2025-03-10 15:45:00|7.1|5.3|6.83|5.05|7.13|5.33|6.77|5.01|0
1741621800000|2025-03-10 15:50:00|6.82|5.04|6.9|5.1|7.07|5.27|6.8|5.03|0
1741622100000|2025-03-10 15:55:00|6.93|5.13|7.17|5.37|7.23|5.43|6.85|5.06|0
1741622400000|2025-03-10 16:00:00|7.19|5.39|7.28|5.48|7.29|5.49|6.93|5.13|0
1741622700000|2025-03-10 16:05:00|7.32|5.52|7.16|5.36|7.32|5.52|7.12|5.32|0
1741623000000|2025-03-10 16:10:00|7.15|5.35|6.82|5.04|7.17|5.37|6.81|5.04|0
1741623300000|2025-03-10 16:15:00|6.83|5.05|7.35|5.55|7.44|5.64|6.82|5.04|0
1741623600000|2025-03-10 16:20:00|7.32|5.52|7.35|5.55|7.59|5.79|7.15|5.35|0
1741623900000|2025-03-10 16:25:00|7.36|5.56|7.11|5.31|7.44|5.64|7.09|5.29|0
1741624200000|2025-03-10 16:30:00|7.07|5.27|6.32|4.67|7.39|5.59|6.3|4.66|0
1741624500000|2025-03-10 16:35:00|6.37|4.71|7.23|5.43|7.23|5.43|6.37|4.71|0
1741624800000|2025-03-10 16:40:00|7.22|5.42|7.14|5.34|7.22|5.42|6.95|5.15|0
1741625100000|2025-03-10 16:45:00|7.12|5.32|7.07|5.27|7.15|5.35|6.92|5.12|0
1741625400000|2025-03-10 16:50:00|7.03|5.23|6.96|5.16|7.13|5.33|6.84|5.06|0
1741625700000|2025-03-10 16:55:00|6.99|5.19|7.12|5.32|7.13|5.33|6.8|5.03|0
1741626000000|2025-03-10 17:00:00|7.11|5.31|7.47|5.67|7.48|5.68|7.05|5.25|0
1741626300000|2025-03-10 17:05:00|7.46|5.66|7.58|5.78|7.59|5.79|7.31|5.51|0
1741626600000|2025-03-10 17:10:00|7.68|5.88|7.49|5.69|7.85|6.05|7.48|5.68|0
1741626900000|2025-03-10 17:15:00|7.51|5.71|7.41|5.61|7.57|5.77|7.33|5.53|0
1741627200000|2025-03-10 17:20:00|7.4|5.6|7.2|5.4|7.46|5.66|7.1|5.3|0
1741627500000|2025-03-10 17:25:00|7.24|5.44|7.53|5.73|7.58|5.78|7.22|5.42|0
1741627800000|2025-03-10 17:30:00|7.55|5.75|7.8|6|7.81|6.01|7.51|5.71|0
1741628100000|2025-03-10 17:35:00|7.81|6.01|7.84|6.04|8.16|6.36|7.29|5.49|0
1741628400000|2025-03-10 17:40:00|7.83|6.03|8.16|6.36|8.16|6.36|7.83|6.03|0
1741628700000|2025-03-10 17:45:00|8.17|6.37|8.34|6.54|8.4|6.6|7.87|6.07|0
1741629000000|2025-03-10 17:50:00|8.29|6.49|8.13|6.33|8.53|6.73|8.12|6.32|0
1741629300000|2025-03-10 17:55:00|8.14|6.34|8.62|6.82|8.67|6.87|8.11|6.31|0
1741629600000|2025-03-10 18:00:00|8.54|6.74|8.83|7.03|8.86|7.06|8.51|6.71|0
1741629900000|2025-03-10 18:05:00|8.81|7.01|8.8|7|9.14|7.34|8.8|7|0
1741630200000|2025-03-10 18:10:00|8.78|6.98|8.9|7.1|9.08|7.28|8.44|6.64|0
1741630500000|2025-03-10 18:15:00|8.98|7.18|8.98|7.18|8.98|7.18|8.6|6.8|0
1741630800000|2025-03-10 18:20:00|8.97|7.17|8.97|7.17|9.09|7.29|8.81|7.01|0
1741631100000|2025-03-10 18:25:00|8.99|7.19|9.16|7.36|9.34|7.54|8.88|7.08|0
1741631400000|2025-03-10 18:30:00|9.14|7.34|9.17|7.37|9.21|7.41|8.84|7.04|0
1741631700000|2025-03-10 18:35:00|9.18|7.38|9.38|7.58|9.43|7.63|9.13|7.33|0
1741632000000|2025-03-10 18:40:00|9.42|7.62|9.41|7.61|9.71|7.91|9.32|7.52|0
1741632300000|2025-03-10 18:45:00|9.39|7.59|9.52|7.72|9.54|7.74|9.08|7.28|0
1741632600000|2025-03-10 18:50:00|9.53|7.73|9.93|8.13|9.96|8.16|9.39|7.59|0
1741632900000|2025-03-10 18:55:00|9.91|8.11|10.43|8.63|10.56|8.76|9.71|7.91|0
1741633200000|2025-03-10 19:00:00|10.48|8.68|10.76|8.96|10.99|9.19|10.19|8.39|0
1741633500000|2025-03-10 19:05:00|10.79|8.99|11.83|10.03|11.84|10.04|10.57|8.77|0
1741633800000|2025-03-10 19:10:00|11.8|10|10.87|9.07|12.07|10.27|10.84|9.04|0
1741634100000|2025-03-10 19:15:00|10.94|9.14|9.8|8|11.2|9.4|9.78|7.98|0
1741634400000|2025-03-10 19:20:00|9.79|7.99|9.42|7.62|9.87|8.07|9.3|7.5|0
1741634700000|2025-03-10 19:25:00|9.43|7.63|9.76|7.96|9.8|8|8.97|7.17|0
1741635000000|2025-03-10 19:30:00|9.71|7.91|8.47|6.67|9.71|7.91|8.42|6.62|0
1741635300000|2025-03-10 19:35:00|8.48|6.68|8.8|7|9.27|7.47|8.26|6.46|0
1741635600000|2025-03-10 19:40:00|8.77|6.97|9.73|7.93|9.73|7.93|8.58|6.88|0
1741635900000|2025-03-10 19:45:00|9.75|7.95|9.58|7.78|9.87|8.07|9.23|7.43|0
1741636200000|2025-03-10 19:50:00|9.22|7.42|9.37|7.57|9.75|7.95|8.77|6.97|0
1741636500000|2025-03-10 19:55:00|9.36|7.56|9.08|7.28|9.6|7.8|8.87|7.07|0
1741636800000|2025-03-10 20:00:00|9.29|7.49|8.95|7.15|9.56|7.76|8.85|7.05|0
1741637100000|2025-03-10 20:05:00|8.98|7.18|8.84|7.04|9.21|7.41|8.76|6.96|0
1741637400000|2025-03-10 20:10:00|8.85|7.05|8.81|7.01|9.01|7.21|8.75|6.95|0
1741637700000|2025-03-10 20:15:00|8.82|7.02|8.63|6.83|8.86|7.06|8.61|6.81|0
1741638000000|2025-03-10 20:20:00|8.64|6.84|8.69|6.89|8.74|6.94|8.64|6.84|0
1741638300000|2025-03-10 20:25:00|8.68|6.88|8.59|6.79|8.73|6.93|8.53|6.73|0
1741638600000|2025-03-10 20:30:00|8.62|6.82|8.7|6.9|8.71|6.91|8.57|6.77|0
1741638900000|2025-03-10 20:35:00|8.71|6.91|8.69|6.89|8.73|6.93|8.64|6.84|0
1741639200000|2025-03-10 20:40:00|8.68|6.88|8.65|6.85|8.71|6.91|8.61|6.81|0
1741639500000|2025-03-10 20:45:00|8.64|6.84|8.64|6.84|8.68|6.88|8.61|6.81|0
1741639800000|2025-03-10 20:50:00|8.62|6.82|8.64|6.84|8.64|6.84|8.53|6.73|0
1741640100000|2025-03-10 20:55:00|8.9|6.58|8.85|6.54|8.92|6.59|8.79|6.5|0
1741640400000|2025-03-10 21:00:00|8.84|6.53|8.88|6.56|8.91|6.58|8.79|6.5|0
1741640700000|2025-03-10 21:05:00|8.87|6.55|8.8|6.51|8.94|6.61|8.8|6.51|0
1741641000000|2025-03-10 21:10:00|8.84|6.53|8.87|6.55|8.88|6.56|8.81|6.51|0
1741641300000|2025-03-10 21:15:00|8.86|6.54|8.87|6.56|8.88|6.56|8.83|6.53|0
1741641600000|2025-03-10 21:20:00|8.86|6.55|8.96|6.62|8.98|6.64|8.86|6.55|0
1741641900000|2025-03-10 21:25:00|8.95|6.61|8.89|6.57|8.95|6.61|8.89|6.57|0
1741642200000|2025-03-10 21:30:00|8.88|6.59|8.95|6.62|8.97|6.63|8.88|6.58|0
1741642500000|2025-03-10 21:35:00|8.92|6.59|9.05|6.69|9.05|6.69|8.9|6.58|0
1741642800000|2025-03-10 21:40:00|9.04|6.68|8.93|6.6|9.04|6.68|8.93|6.6|0
1741643100000|2025-03-10 21:45:00|8.94|6.61|9.04|6.68|9.04|6.68|8.93|6.61|0
1741643400000|2025-03-10 21:50:00|9.01|6.66|9.11|6.73|9.15|6.76|9|6.65|0
1741643700000|2025-03-10 21:55:00|9.09|6.72|9.14|6.76|9.14|6.76|9.08|6.71|0
1741644000000|2025-03-10 22:00:00|9.19|6.79|8.97|6.63|9.29|6.87|8.93|6.6|0
1741644300000|2025-03-10 22:05:00|8.95|6.62|9.82|7.26|9.82|7.26|8.95|6.62|0
1741644600000|2025-03-10 22:10:00|9.8|7.24|9.59|7.09|10|7.39|9.51|7.03|0
1741644900000|2025-03-10 22:15:00|9.63|7.12|9.46|6.99|9.69|7.16|9.41|6.96|0
1741645200000|2025-03-10 22:20:00|9.52|7.04|9.37|6.93|9.55|7.06|9.28|6.86|0
1741645500000|2025-03-10 22:25:00|9.39|6.94|9.26|6.85|9.44|6.98|9.16|6.77|0
1741645800000|2025-03-10 22:30:00|9.2|6.8|9.29|6.87|9.32|6.89|9.09|6.72|0
1741646100000|2025-03-10 22:35:00|9.3|6.89|9.11|6.73|9.36|6.92|9.08|6.71|0
1741646400000|2025-03-10 22:40:00|9.12|6.74|9.07|6.71|9.13|6.75|8.93|6.6|0
1741646700000|2025-03-10 22:45:00|9.06|6.7|9.2|6.8|9.26|6.84|9|6.65|0
1741647000000|2025-03-10 22:50:00|9.21|6.81|9.4|6.95|9.47|7|9.13|6.75|0
1741647300000|2025-03-10 22:55:00|9.39|6.94|9.62|7.11|9.62|7.11|9.36|6.92|0
1741647600000|2025-03-10 23:00:00|9.51|7.03|9.49|7.02|9.51|7.03|9.39|6.94|0
1741647900000|2025-03-10 23:05:00|9.48|7.01|9.82|7.26|9.89|7.31|9.46|7|0
1741648200000|2025-03-10 23:10:00|9.81|7.25|9.96|7.36|10.04|7.42|9.81|7.25|0
1741648500000|2025-03-10 23:15:00|9.95|7.35|10.69|7.9|10.69|7.9|9.87|7.3|0
1741648800000|2025-03-10 23:20:00|10.63|7.86|10.11|7.47|10.68|7.89|10.09|7.46|0
1741649100000|2025-03-10 23:25:00|10.14|7.5|10.22|7.55|10.22|7.55|9.95|7.36|0
1741649400000|2025-03-10 23:30:00|10.19|7.53|10.68|7.89|10.89|8.05|10.17|7.52|0
1741649700000|2025-03-10 23:35:00|10.65|7.87|10.48|7.75|11.16|8.28|10.46|7.73|0
1741650000000|2025-03-10 23:40:00|10.47|7.74|10.24|7.57|10.55|7.8|10.16|7.51|0
1741650300000|2025-03-10 23:45:00|10.21|7.55|9.93|7.34|10.27|7.59|9.88|7.3|0
1741650600000|2025-03-10 23:50:00|9.95|7.35|10.05|7.43|10.05|7.43|9.93|7.34|0
1741650900000|2025-03-10 23:55:00|10.04|7.42|10.06|7.44|10.13|7.49|9.94|7.34|0
1741651200000|2025-03-11 00:00:00|10.05|7.43|9.86|7.29|10.05|7.43|9.79|7.24|0
1741651500000|2025-03-11 00:05:00|9.85|7.28|10.22|7.55|10.24|7.57|9.84|7.27|0
1741651800000|2025-03-11 00:10:00|10.23|7.56|10.44|7.71|10.49|7.75|10.18|7.53|0
1741652100000|2025-03-11 00:15:00|10.55|7.8|10.31|8.51|10.86|9.06|9.05|7.25|0
1741652400000|2025-03-11 00:20:00|10.32|8.52|10.26|8.46|10.45|8.65|9.83|8.03|0
1741652700000|2025-03-11 00:25:00|10.24|8.44|10.01|8.21|10.28|8.48|9.98|8.18|0
1741653000000|2025-03-11 00:30:00|9.95|8.15|10.2|8.4|10.26|8.46|9.88|8.08|0
1741653300000|2025-03-11 00:35:00|10.22|8.42|10.28|8.48|10.32|8.52|10.13|8.33|0
1741653600000|2025-03-11 00:40:00|10.25|8.45|10.65|8.85|10.68|8.88|10.25|8.45|0
1741653900000|2025-03-11 00:45:00|10.69|8.89|10.98|9.11|11.11|9.23|10.14|8.34|0
1741654200000|2025-03-11 00:50:00|10.94|9.07|13.26|10.41|13.61|10.76|10.94|9.07|0
1741654500000|2025-03-11 00:55:00|13.24|10.39|13.04|10.19|13.37|10.52|12.86|10.01|0
1741654800000|2025-03-11 01:00:00|12.92|10.07|13.33|10.48|13.33|10.48|12.77|9.92|0
1741655100000|2025-03-11 01:05:00|13.34|10.49|13.8|10.95|14.01|11.16|13.24|10.39|0
1741655400000|2025-03-11 01:10:00|13.81|10.96|13.07|10.82|13.86|11.11|12.45|10.2|0
1741655700000|2025-03-11 01:15:00|13.03|10.78|12.86|10.61|13.17|10.92|12.81|10.56|0
1741656000000|2025-03-11 01:20:00|12.85|10.6|12.32|10.07|12.91|10.66|12.3|10.05|0
1741656300000|2025-03-11 01:25:00|12.33|10.08|12.36|10.11|12.47|10.22|12.28|10.03|0
1741656600000|2025-03-11 01:30:00|12.32|10.07|11.97|9.72|12.32|10.07|11.88|9.63|0
1741656900000|2025-03-11 01:35:00|11.96|9.71|11.73|9.48|11.98|9.73|11.68|9.43|0
1741657200000|2025-03-11 01:40:00|11.75|9.5|11.31|9.06|12.35|10.1|11.31|9.06|0
1741657500000|2025-03-11 01:45:00|11.3|9.05|11.3|9.05|11.46|9.21|11.28|9.03|0
1741657800000|2025-03-11 01:50:00|11.31|9.06|11.34|9.09|11.36|9.11|11.13|8.88|0
1741658100000|2025-03-11 01:55:00|11.39|9.14|11.29|9.04|11.73|9.48|11.27|9.02|0
1741658400000|2025-03-11 02:00:00|11.27|9.02|10.98|8.73|11.38|9.13|10.93|8.68|0
1741658700000|2025-03-11 02:05:00|10.97|8.72|10.21|7.96|10.97|8.72|10.11|7.86|0
1741659000000|2025-03-11 02:10:00|10.22|7.97|9.67|7.42|10.74|8.49|9.63|7.38|0
1741659300000|2025-03-11 02:15:00|9.69|7.44|9.13|6.88|9.72|7.47|9.02|6.77|0
1741659600000|2025-03-11 02:20:00|9.14|6.89|9.29|7.04|9.29|7.04|8.97|6.72|0
1741659900000|2025-03-11 02:25:00|9.28|7.03|9.31|7.06|9.73|7.48|9.23|6.98|0
1741660200000|2025-03-11 02:30:00|9.32|7.07|9.44|7.19|9.56|7.31|9.28|7.03|0
1741660500000|2025-03-11 02:35:00|9.45|7.2|9.15|6.9|9.5|7.25|9.11|6.86|0
1741660800000|2025-03-11 02:40:00|9.17|6.92|9.31|7.06|9.38|7.13|9.14|6.89|0
1741661100000|2025-03-11 02:45:00|9.32|7.07|9.51|7.26|9.61|7.36|9.3|7.05|0
1741661400000|2025-03-11 02:50:00|9.52|7.27|9.27|7.02|9.56|7.31|9.22|6.97|0
1741661700000|2025-03-11 02:55:00|9.26|7.01|9.23|6.98|9.3|7.05|9.15|6.9|0
1741662000000|2025-03-11 03:00:00|9.2|6.95|8.68|6.43|9.2|6.95|8.51|6.29|0
1741662300000|2025-03-11 03:05:00|8.71|6.46|8.45|6.25|9.24|6.99|8.31|6.14|0
1741662600000|2025-03-11 03:10:00|8.46|6.24|8.47|6.26|8.6|6.35|8.39|6.2|0
1741662900000|2025-03-11 03:15:00|8.46|6.25|8.45|6.5|8.63|6.5|8.18|6.23|0
1741663200000|2025-03-11 03:20:00|8.44|6.49|8.54|6.59|8.63|6.68|8.4|6.45|0
1741663500000|2025-03-11 03:25:00|8.56|6.61|8.59|6.64|8.66|6.71|8.56|6.61|0
1741663800000|2025-03-11 03:30:00|8.57|6.62|8.56|6.61|8.7|6.75|8.54|6.59|0
1741664100000|2025-03-11 03:35:00|8.58|6.63|8.6|6.65|8.61|6.66|8.39|6.44|0
1741664400000|2025-03-11 03:40:00|8.61|6.66|8.54|6.59|8.71|6.76|8.53|6.58|0
1741664700000|2025-03-11 03:45:00|8.53|6.58|8.61|6.66|8.66|6.71|8.52|6.57|0
1741665000000|2025-03-11 03:50:00|8.62|6.67|8.63|6.68|8.68|6.73|8.59|6.64|0
1741665300000|2025-03-11 03:55:00|8.64|6.69|8.66|6.71|8.68|6.73|8.6|6.65|0
1741665600000|2025-03-11 04:00:00|8.68|6.73|8.71|6.76|8.82|6.87|8.68|6.73|0
1741665900000|2025-03-11 04:05:00|8.69|6.74|8.57|6.62|8.84|6.89|8.51|6.56|0
1741666200000|2025-03-11 04:10:00|8.55|6.6|8.47|6.52|8.59|6.64|8.44|6.49|0
1741666500000|2025-03-11 04:15:00|8.46|6.51|8.23|6.28|8.47|6.52|8.16|6.21|0
1741666800000|2025-03-11 04:20:00|8.24|6.29|8.17|6.22|8.31|6.36|8.12|6.17|0
1741667100000|2025-03-11 04:25:00|8.18|6.23|8.06|6.11|8.18|6.23|8.06|6.11|0
1741667400000|2025-03-11 04:30:00|8.09|6.14|8.1|6.15|8.16|6.21|8.04|6.09|0
1741667700000|2025-03-11 04:35:00|8.09|6.14|8|6.05|8.42|6.47|7.99|6.04|0
1741668000000|2025-03-11 04:40:00|8.01|6.06|8.12|6.17|8.14|6.19|7.97|6.02|0
1741668300000|2025-03-11 04:45:00|8.13|6.18|8.15|6.2|8.17|6.22|8.09|6.14|0
1741668600000|2025-03-11 04:50:00|8.14|6.19|8.16|6.21|8.17|6.22|8.12|6.17|0
1741668900000|2025-03-11 04:55:00|8.15|6.2|8.12|6.17|8.17|6.22|8.04|6.09|0
1741669200000|2025-03-11 05:00:00|8.11|6.16|8.17|6.22|8.19|6.24|8.05|6.1|0
1741669500000|2025-03-11 05:05:00|8.15|6.2|8.13|6.18|8.24|6.29|8.09|6.14|0
1741669800000|2025-03-11 05:10:00|8.12|6.17|8.05|6.1|8.21|6.26|8.04|6.09|0
1741670100000|2025-03-11 05:15:00|8.04|6.09|7.97|6.02|8.05|6.1|7.86|5.91|0
1741670400000|2025-03-11 05:20:00|7.98|6.03|7.98|6.03|8.03|6.08|7.95|6|0
1741670700000|2025-03-11 05:25:00|7.97|6.02|7.96|6.01|8.03|6.08|7.95|6|0
1741671000000|2025-03-11 05:30:00|7.94|5.99|7.85|5.9|7.99|6.04|7.83|5.88|0
1741671300000|2025-03-11 05:35:00|7.87|5.92|8.07|6.12|8.09|6.14|7.82|5.87|0
1741671600000|2025-03-11 05:40:00|8.06|6.11|8.11|6.16|8.2|6.25|8.06|6.11|0
1741671900000|2025-03-11 05:45:00|8.13|6.18|8.18|6.23|8.26|6.31|8.11|6.16|0
1741672200000|2025-03-11 05:50:00|8.19|6.24|8.04|6.09|8.21|6.26|8.02|6.07|0
1741672500000|2025-03-11 05:55:00|8.03|6.08|7.91|5.96|8.09|6.14|7.9|5.95|0
1741672800000|2025-03-11 06:00:00|7.93|5.98|8.11|6.16|8.13|6.18|7.9|5.95|0
1741673100000|2025-03-11 06:05:00|8.13|6.18|7.9|5.95|8.15|6.2|7.89|5.94|0
1741673400000|2025-03-11 06:10:00|7.92|5.97|7.88|5.93|8|6.05|7.87|5.92|0
1741673700000|2025-03-11 06:15:00|7.9|5.95|7.91|5.96|7.98|6.03|7.87|5.92|0
1741674000000|2025-03-11 06:20:00|7.9|5.95|7.74|5.79|7.94|5.99|7.68|5.73|0
1741674300000|2025-03-11 06:25:00|7.75|5.8|7.83|5.88|7.86|5.91|7.71|5.76|0
1741674600000|2025-03-11 06:30:00|7.75|5.8|7.92|5.97|7.95|6|7.68|5.73|0
1741674900000|2025-03-11 06:35:00|7.91|5.96|7.9|5.95|8.04|6.09|7.86|5.91|0
1741675200000|2025-03-11 06:40:00|7.89|5.94|7.78|5.83|7.94|5.99|7.78|5.83|0
1741675500000|2025-03-11 06:45:00|7.79|5.84|7.86|5.91|7.95|6|7.78|5.83|0
1741675800000|2025-03-11 06:50:00|7.87|5.92|7.92|5.97|7.94|5.99|7.81|5.86|0
1741676100000|2025-03-11 06:55:00|7.96|6.01|7.92|6.12|8.02|6.13|7.91|5.99|0
1741676400000|2025-03-11 07:00:00|7.9|6.1|7.91|6.11|8.08|6.28|7.86|6.06|0
1741676700000|2025-03-11 07:05:00|7.92|6.12|7.88|6.08|8.05|6.25|7.86|6.06|0
1741677000000|2025-03-11 07:10:00|7.87|6.07|7.93|6.13|7.98|6.18|7.78|5.98|0
1741677300000|2025-03-11 07:15:00|7.94|6.14|8|6.2|8.05|6.25|7.86|6.06|0
1741677600000|2025-03-11 07:20:00|7.99|6.19|7.86|6.06|8.03|6.23|7.79|5.99|0
1741677900000|2025-03-11 07:25:00|7.87|6.07|7.94|6.14|7.99|6.19|7.82|6.02|0
1741678200000|2025-03-11 07:30:00|7.96|6.16|8.18|6.38|8.26|6.46|7.89|6.09|0
1741678500000|2025-03-11 07:35:00|8.19|6.39|8.26|6.46|8.41|6.61|8.18|6.38|0
1741678800000|2025-03-11 07:40:00|8.27|6.47|8.26|6.46|8.47|6.67|8.2|6.4|0
1741679100000|2025-03-11 07:45:00|8.27|6.47|8.08|6.28|8.33|6.53|7.93|6.13|0
1741679400000|2025-03-11 07:50:00|8.09|6.29|7.97|6.17|8.21|6.41|7.97|6.17|0
1741679700000|2025-03-11 07:55:00|7.98|6.18|7.69|5.89|7.98|6.18|7.59|5.79|0
1741680000000|2025-03-11 08:00:00|7.72|5.92|7.77|5.97|7.88|6.08|7.64|5.84|0
1741680300000|2025-03-11 08:05:00|7.75|5.95|7.68|5.88|7.83|6.03|7.6|5.8|0
1741680600000|2025-03-11 08:10:00|7.64|5.84|7.4|5.6|7.67|5.87|7.39|5.59|0
1741680900000|2025-03-11 08:15:00|7.43|5.63|7.53|5.73|7.62|5.82|7.36|5.56|0
1741681200000|2025-03-11 08:20:00|7.54|5.74|7.42|5.62|7.64|5.84|7.42|5.62|0
1741681500000|2025-03-11 08:25:00|7.43|5.63|7.28|5.48|7.43|5.63|7.27|5.47|0
1741681800000|2025-03-11 08:30:00|7.29|5.49|7.35|5.55|7.5|5.7|7.27|5.47|0
1741682100000|2025-03-11 08:35:00|7.3|5.5|7.38|5.58|7.42|5.62|7.29|5.49|0
1741682400000|2025-03-11 08:40:00|7.39|5.59|7.47|5.67|7.73|5.93|7.35|5.55|0
1741682700000|2025-03-11 08:45:00|7.45|5.65|7.46|5.66|7.6|5.8|7.4|5.6|0
1741683000000|2025-03-11 08:50:00|7.45|5.65|7.42|5.62|7.59|5.79|7.41|5.61|0
1741683300000|2025-03-11 08:55:00|7.41|5.61|7.32|5.52|7.49|5.69|7.32|5.52|0
1741683600000|2025-03-11 09:00:00|7.33|5.53|7.23|5.43|7.4|5.6|7.22|5.42|0
1741683900000|2025-03-11 09:05:00|7.22|5.42|7.48|5.68|7.48|5.68|7.2|5.4|0
1741684200000|2025-03-11 09:10:00|7.49|5.69|7.41|5.61|7.55|5.75|7.37|5.57|0
1741684500000|2025-03-11 09:15:00|7.4|5.6|7.32|5.52|7.41|5.61|7.21|5.41|0
1741684800000|2025-03-11 09:20:00|7.31|5.51|7.29|5.49|7.42|5.62|7.19|5.39|0
1741685100000|2025-03-11 09:25:00|7.31|5.51|6.9|5.64|7.31|5.69|6.88|5.41|0
1741685400000|2025-03-11 09:30:00|6.92|5.66|6.93|5.67|7.11|5.82|6.9|5.64|0
1741685700000|2025-03-11 09:35:00|6.94|5.69|6.96|5.7|7.02|5.74|6.89|5.64|0
1741686000000|2025-03-11 09:40:00|6.98|5.71|7.05|5.77|7.18|5.87|6.96|5.7|0
1741686300000|2025-03-11 09:45:00|7.04|5.76|7.07|5.78|7.19|5.88|6.98|5.71|0
1741686600000|2025-03-11 09:50:00|7.08|5.79|6.98|5.71|7.11|5.82|6.94|5.67|0
1741686900000|2025-03-11 09:55:00|6.97|5.69|7.03|5.75|7.07|5.78|6.95|5.69|0
1741687200000|2025-03-11 10:00:00|7.04|5.76|7.38|6.04|7.4|6.05|6.94|5.68|0
1741687500000|2025-03-11 10:05:00|7.37|6.03|7.16|5.86|7.37|6.03|7.09|5.8|0
1741687800000|2025-03-11 10:10:00|7.13|5.83|7.09|5.8|7.24|5.92|7.04|5.76|0
1741688100000|2025-03-11 10:15:00|7.1|5.81|7.05|5.77|7.11|5.82|6.98|5.71|0
1741688400000|2025-03-11 10:20:00|7.04|5.76|7.04|5.76|7.08|5.79|6.98|5.71|0
1741688700000|2025-03-11 10:25:00|7.01|5.73|6.9|5.64|7.05|5.77|6.86|5.61|0
1741689000000|2025-03-11 10:30:00|6.88|5.63|6.98|5.71|7.03|5.75|6.83|5.59|0
1741689300000|2025-03-11 10:35:00|6.99|5.72|7|5.73|7.06|5.78|6.95|5.69|0
1741689600000|2025-03-11 10:40:00|7.01|5.74|7.06|5.77|7.08|5.8|6.92|5.66|0
1741689900000|2025-03-11 10:45:00|7.05|5.75|7.06|5.77|7.1|5.81|6.99|5.72|0
1741690200000|2025-03-11 10:50:00|7.07|5.78|7.01|5.73|7.2|5.89|7|5.72|0
1741690500000|2025-03-11 10:55:00|7.04|5.76|7.01|5.74|7.04|5.76|6.92|5.66|0
1741690800000|2025-03-11 11:00:00|7.04|5.76|7.35|6.01|7.35|6.01|7.04|5.76|0
1741691100000|2025-03-11 11:05:00|7.38|6.04|7.45|6.1|7.53|6.16|7.25|5.93|0
1741691400000|2025-03-11 11:10:00|7.44|6.09|7.18|5.88|7.44|6.09|7.16|5.86|0
1741691700000|2025-03-11 11:15:00|7.14|5.87|7.02|5.74|7.14|5.87|6.96|5.69|0
1741692000000|2025-03-11 11:20:00|7.01|5.73|7.01|5.74|7.07|5.79|6.95|5.69|0
1741692300000|2025-03-11 11:25:00|7.02|5.75|6.98|5.71|7.07|5.78|6.9|5.65|0
1741692600000|2025-03-11 11:30:00|7|5.73|6.72|5.5|7.03|5.75|6.65|5.44|0
1741692900000|2025-03-11 11:35:00|6.7|5.48|6.74|5.51|6.76|5.53|6.56|5.37|0
1741693200000|2025-03-11 11:40:00|6.73|5.5|6.56|5.37|6.73|5.51|6.55|5.36|0
1741693500000|2025-03-11 11:45:00|6.55|5.36|6.71|5.49|6.76|5.53|6.54|5.35|0
1741693800000|2025-03-11 11:50:00|6.74|5.51|6.63|5.42|6.75|5.52|6.61|5.41|0
1741694100000|2025-03-11 11:55:00|6.61|5.41|6.47|5.29|6.66|5.45|6.47|5.29|0
1741694400000|2025-03-11 12:00:00|6.49|5.31|6.64|5.43|6.69|5.47|6.46|5.28|0
1741694700000|2025-03-11 12:05:00|6.63|5.42|6.94|5.68|6.95|5.69|6.59|5.39|0
1741695000000|2025-03-11 12:10:00|6.96|5.69|7.53|6.16|7.54|6.17|6.9|5.64|0
1741695300000|2025-03-11 12:15:00|7.62|6.23|7.14|5.84|7.62|6.23|7.12|5.82|0
1741695600000|2025-03-11 12:20:00|7.13|5.83|6.92|5.66|7.13|5.83|6.91|5.65|0
1741695900000|2025-03-11 12:25:00|6.93|5.67|7.16|5.86|7.17|5.87|6.85|5.61|0
1741696200000|2025-03-11 12:30:00|7.19|5.88|7.5|6.13|7.51|6.15|7.18|5.87|0
1741696500000|2025-03-11 12:35:00|7.48|6.14|7.39|6.04|7.5|6.14|7.36|6.02|0
1741696800000|2025-03-11 12:40:00|7.43|6.05|7.51|6.14|7.65|6.26|7.38|6.04|0
1741697100000|2025-03-11 12:45:00|7.52|6.15|7.81|6.39|7.89|6.46|7.51|6.14|0
1741697400000|2025-03-11 12:50:00|7.8|6.38|8.09|6.62|8.09|6.62|7.31|5.98|0
1741697700000|2025-03-11 12:55:00|8.08|6.61|7.8|6.38|8.14|6.66|7.71|6.31|0
1741698000000|2025-03-11 13:00:00|7.79|6.37|7.66|6.27|7.94|6.5|7.66|6.27|0
1741698300000|2025-03-11 13:05:00|7.64|6.25|7.83|6.41|7.87|6.44|7.48|6.12|0
1741698600000|2025-03-11 13:10:00|7.85|6.42|8.18|6.69|8.24|6.74|7.75|6.34|0
1741698900000|2025-03-11 13:15:00|8.19|6.7|8.22|6.73|8.36|6.86|8.14|6.66|0
1741699200000|2025-03-11 13:20:00|8.21|6.72|8.32|6.82|8.32|6.82|8.15|6.66|0
1741699500000|2025-03-11 13:25:00|8.33|6.81|8.67|7.09|8.74|7.15|8.28|6.77|0
1741699800000|2025-03-11 13:30:00|8.65|7.15|9|7.2|9.26|7.76|8.23|6.73|0
1741700100000|2025-03-11 13:35:00|9.09|7.29|8.31|6.51|9.36|7.56|8.29|6.49|0
1741700400000|2025-03-11 13:40:00|8.33|6.53|8.36|6.56|8.97|7.17|8.22|6.42|0
1741700700000|2025-03-11 13:45:00|8.31|6.51|7.82|6.02|8.77|6.97|7.73|5.93|0
1741701000000|2025-03-11 13:50:00|7.79|5.99|8.17|6.37|8.28|6.48|7.38|5.58|0
1741701300000|2025-03-11 13:55:00|8.16|6.36|8.15|6.35|8.32|6.52|7.96|6.16|0
1741701600000|2025-03-11 14:00:00|8.38|6.58|9.09|7.14|9.4|7.45|7|5.2|0
1741701900000|2025-03-11 14:05:00|9.14|7.19|9.06|7.11|9.6|7.65|8.31|6.36|0
1741702200000|2025-03-11 14:10:00|9.04|7.09|9.31|7.36|9.43|7.48|8.38|6.43|0
1741702500000|2025-03-11 14:15:00|9.3|7.35|9.2|7.25|9.8|7.85|8.91|6.96|0
1741702800000|2025-03-11 14:20:00|9.25|7.3|9.63|7.68|9.88|7.93|9.07|7.12|0
1741703100000|2025-03-11 14:25:00|9.65|7.7|10.53|8.58|10.58|8.63|9.6|7.65|0
1741703400000|2025-03-11 14:30:00|10.56|8.61|10.5|8.55|10.6|8.65|9.91|7.96|0
1741703700000|2025-03-11 14:35:00|10.43|8.48|11.27|9.32|11.48|9.53|10.3|8.35|0
1741704000000|2025-03-11 14:40:00|11.22|9.27|10.45|8.5|11.22|9.27|10.16|8.21|0
1741704300000|2025-03-11 14:45:00|10.49|8.54|10.64|8.69|10.87|8.92|10.03|8.08|0
1741704600000|2025-03-11 14:50:00|10.69|8.74|9.23|7.28|10.79|8.84|9.23|7.28|0
1741704900000|2025-03-11 14:55:00|9.25|7.3|10.38|8.43|10.48|8.53|9.22|7.27|0
1741705200000|2025-03-11 15:00:00|10.58|8.63|10.22|8.27|10.74|8.79|9.46|7.51|0
1741705500000|2025-03-11 15:05:00|10.27|8.32|8.34|6.39|10.27|8.32|8.25|6.3|0
1741705800000|2025-03-11 15:10:00|8.33|6.38|8.39|6.44|8.63|6.68|7.97|6.02|0
1741706100000|2025-03-11 15:15:00|8.05|6.1|8.55|6.6|9.17|7.22|8.05|6.1|0
1741706400000|2025-03-11 15:20:00|8.53|6.58|8.79|6.84|8.88|6.93|8.17|6.22|0
1741706700000|2025-03-11 15:25:00|8.8|6.85|8.84|6.89|8.89|6.94|8.24|6.29|0
1741707000000|2025-03-11 15:30:00|8.8|6.85|8.34|6.39|8.95|7|8.14|6.19|0
1741707300000|2025-03-11 15:35:00|8.37|6.42|8.22|6.27|8.83|6.88|8.22|6.27|0
1741707600000|2025-03-11 15:40:00|8.2|6.25|7.69|5.74|8.25|6.3|7.59|5.64|0
1741707900000|2025-03-11 15:45:00|7.71|5.76|7.74|5.79|8.19|6.24|7.63|5.68|0
1741708200000|2025-03-11 15:50:00|7.75|5.8|7.75|5.8|8.04|6.09|7.57|5.62|0
1741708500000|2025-03-11 15:55:00|7.76|5.81|8.58|6.63|8.67|6.72|7.66|5.71|0
1741708800000|2025-03-11 16:00:00|8.62|6.67|8.54|6.59|8.86|6.91|8.03|6.08|0
1741709100000|2025-03-11 16:05:00|8.58|6.63|8.93|6.98|9.13|7.18|8.47|6.52|0
1741709400000|2025-03-11 16:10:00|8.95|7|9.23|7.28|9.37|7.42|8.73|6.78|0
1741709700000|2025-03-11 16:15:00|9.26|7.31|8.93|6.98|9.31|7.36|8.86|6.91|0
1741710000000|2025-03-11 16:20:00|8.87|6.92|8.71|6.76|9.05|7.1|8.52|6.57|0
1741710300000|2025-03-11 16:25:00|8.72|6.77|8.83|7.03|8.89|7.03|8.44|6.49|0
1741710600000|2025-03-11 16:30:00|8.61|6.81|8.52|6.72|8.84|7.04|8.41|6.61|0
1741710900000|2025-03-11 16:35:00|8.53|6.73|8.24|6.44|8.6|6.8|7.62|5.82|0
1741711200000|2025-03-11 16:40:00|8.2|6.4|8.36|6.56|8.55|6.75|7.77|5.97|0
1741711500000|2025-03-11 16:45:00|8.32|6.52|8.18|6.38|8.43|6.63|8.09|6.29|0
1741711800000|2025-03-11 16:50:00|8.17|6.37|8.69|6.89|8.91|7.11|8.11|6.31|0
1741712100000|2025-03-11 16:55:00|8.66|6.86|8.92|7.12|9.27|7.47|8.48|6.68|0
1741712400000|2025-03-11 17:00:00|8.93|7.13|9.31|7.51|9.43|7.63|8.88|7.08|0
1741712700000|2025-03-11 17:05:00|9.32|7.52|9.51|7.71|9.72|7.92|9.12|7.32|0
1741713000000|2025-03-11 17:10:00|9.53|7.73|9.66|7.86|9.76|7.96|9.39|7.59|0
1741713300000|2025-03-11 17:15:00|9.71|7.91|9.41|7.61|9.79|7.99|9.11|7.31|0
1741713600000|2025-03-11 17:20:00|9.49|7.69|9.84|8.04|10.12|8.32|9.28|7.48|0
1741713900000|2025-03-11 17:25:00|9.83|8.03|10.16|8.36|10.25|8.45|9.74|7.94|0
1741714200000|2025-03-11 17:30:00|10.23|8.43|10.02|8.22|10.23|8.43|9.61|7.81|0
1741714500000|2025-03-11 17:35:00|9.98|8.18|9.76|7.96|10.18|8.38|9.74|7.94|0
1741714800000|2025-03-11 17:40:00|9.71|7.91|9.23|7.43|9.76|7.96|9.23|7.43|0
1741715100000|2025-03-11 17:45:00|9.31|7.51|8.89|7.09|9.66|7.86|8.58|6.78|0
1741715400000|2025-03-11 17:50:00|8.92|7.12|8.89|7.09|9.16|7.36|8.63|6.83|0
1741715700000|2025-03-11 17:55:00|8.85|7.05|9.14|7.34|9.67|7.87|8.84|7.04|0
1741716000000|2025-03-11 18:00:00|9.15|7.35|8.18|6.38|9.17|7.37|7.81|6.01|0
1741716300000|2025-03-11 18:05:00|8.14|6.34|8.04|6.24|8.45|6.65|7.76|5.96|0
1741716600000|2025-03-11 18:10:00|8.05|6.25|7.78|5.98|8.05|6.25|7.51|5.71|0
1741716900000|2025-03-11 18:15:00|7.77|5.97|7.4|5.6|7.81|6.01|7.34|5.54|0
1741717200000|2025-03-11 18:20:00|7.38|5.58|7|5.2|7.51|5.71|6.64|4.91|0
1741717500000|2025-03-11 18:25:00|7.02|5.22|7.04|5.24|7.21|5.41|6.79|5.02|0
1741717800000|2025-03-11 18:30:00|7.08|5.28|7.33|5.53|7.51|5.71|7.01|5.21|0
1741718100000|2025-03-11 18:35:00|7.32|5.52|6.96|5.16|7.48|5.68|6.9|5.1|0
1741718400000|2025-03-11 18:40:00|6.9|5.1|6.11|4.52|7|5.2|5.98|4.42|0
1741718700000|2025-03-11 18:45:00|5.98|4.42|5.87|4.34|6.18|4.57|5.77|4.27|0
1741719000000|2025-03-11 18:50:00|5.84|4.31|5.47|4.05|6.11|4.52|5.22|3.86|0
1741719300000|2025-03-11 18:55:00|5.51|4.07|5.69|4.21|5.84|4.32|5.4|3.99|0
1741719600000|2025-03-11 19:00:00|5.68|4.19|5.99|4.43|6.39|4.73|5.6|4.14|0
1741719900000|2025-03-11 19:05:00|5.98|4.42|5.56|4.11|5.98|4.42|5.26|3.89|0
1741720200000|2025-03-11 19:10:00|5.6|4.14|6.12|4.52|6.16|4.55|5.52|4.08|0
1741720500000|2025-03-11 19:15:00|6.16|4.56|6.37|4.71|6.64|4.9|6.13|4.53|0
1741720800000|2025-03-11 19:20:00|6.35|4.69|6.75|4.99|6.77|5|5.89|4.35|0
1741721100000|2025-03-11 19:25:00|6.81|5.04|6.42|4.75|6.81|5.04|6.18|4.57|0
1741721400000|2025-03-11 19:30:00|6.39|4.73|6.51|4.82|6.61|4.88|6.22|4.6|0
1741721700000|2025-03-11 19:35:00|6.55|4.84|6.61|4.88|6.68|4.94|6.15|4.54|0
1741722000000|2025-03-11 19:40:00|6.62|4.9|6.43|4.75|7|5.2|6.4|4.73|0
1741722300000|2025-03-11 19:45:00|6.44|4.76|6.25|4.62|6.75|4.99|6.23|4.61|0
1741722600000|2025-03-11 19:50:00|6.45|4.77|6.64|4.9|6.95|5.22|6.28|4.64|0
1741722900000|2025-03-11 19:55:00|6.78|5.01|7.18|5.38|7.22|5.42|6.66|4.92|0
1741723200000|2025-03-11 20:00:00|7.23|5.43|6.83|5.04|7.23|5.43|6.8|5.03|0
1741723500000|2025-03-11 20:05:00|6.81|5.03|6.8|5.02|7.06|5.26|6.67|4.93|0
1741723800000|2025-03-11 20:10:00|6.78|5.01|6.41|5.24|6.83|5.44|6.33|5|0
1741724100000|2025-03-11 20:15:00|6.49|5.31|6.64|5.44|6.7|5.48|6.46|5.29|0
1741724400000|2025-03-11 20:20:00|6.68|5.46|6.72|5.49|6.86|5.61|6.64|5.43|0
1741724700000|2025-03-11 20:25:00|6.71|5.48|6.77|5.54|6.8|5.57|6.7|5.48|0
1741725000000|2025-03-11 20:30:00|6.74|5.52|6.77|5.54|6.82|5.58|6.72|5.49|0
1741725300000|2025-03-11 20:35:00|6.78|5.55|7.01|5.73|7.02|5.74|6.74|5.51|0
1741725600000|2025-03-11 20:40:00|6.99|5.72|6.76|5.53|6.99|5.72|6.73|5.5|0
1741725900000|2025-03-11 20:45:00|6.74|5.52|6.72|5.5|6.74|5.52|6.63|5.42|0
1741726200000|2025-03-11 20:50:00|6.71|5.49|6.98|5.71|7.01|5.74|6.71|5.49|0
1741726500000|2025-03-11 20:55:00|6.96|5.7|6.83|5.59|6.96|5.7|6.77|5.54|0
1741726800000|2025-03-11 21:00:00|6.59|5.39|6.36|5.16|7.03|5.75|6.35|5.15|0
1741727100000|2025-03-11 21:05:00|6.35|5.15|6.3|5.1|6.38|5.18|6.29|5.09|0
1741727400000|2025-03-11 21:10:00|6.31|5.11|6.38|5.18|6.4|5.2|6.31|5.11|0
1741727700000|2025-03-11 21:15:00|6.39|5.19|6.38|5.18|6.41|5.21|6.38|5.18|0
1741728000000|2025-03-11 21:20:00|6.37|5.17|6.37|5.17|6.39|5.19|6.37|5.17|0
1741728300000|2025-03-11 21:25:00|6.36|5.16|6.36|5.16|6.37|5.17|6.36|5.16|0
1741728600000|2025-03-11 21:30:00|6.35|5.15|6.32|5.12|6.35|5.15|6.32|5.12|0
1741728900000|2025-03-11 21:35:00|6.31|5.11|6.3|5.1|6.32|5.12|6.28|5.08|0
1741729200000|2025-03-11 21:40:00|6.29|5.09|6.3|5.1|6.31|5.11|6.29|5.09|0
1741729500000|2025-03-11 21:45:00|6.31|5.11|6.31|5.11|6.31|5.11|6.29|5.09|0
1741729800000|2025-03-11 21:50:00|6.32|5.12|6.31|5.11|6.35|5.15|6.31|5.11|0
1741730100000|2025-03-11 21:55:00|6.3|5.1|6.29|5.09|6.33|5.13|6.27|5.07|0
1741730400000|2025-03-11 22:00:00|6.17|4.97|6.33|5.13|6.37|5.17|6.02|4.82|0
1741730700000|2025-03-11 22:05:00|6.34|5.14|6.12|4.92|6.34|5.14|6.12|4.92|0
1741731000000|2025-03-11 22:10:00|6.13|4.93|5.92|4.72|6.13|4.93|5.91|4.71|0
1741731300000|2025-03-11 22:15:00|5.93|4.73|6.05|4.85|6.11|4.91|5.92|4.72|0
1741731600000|2025-03-11 22:20:00|6.06|4.86|6.07|4.87|6.07|4.87|5.99|4.79|0
1741731900000|2025-03-11 22:25:00|6.06|4.86|6.02|4.82|6.15|4.95|6.01|4.81|0
1741732200000|2025-03-11 22:30:00|6.01|4.81|6.04|4.84|6.06|4.86|6.01|4.81|0
1741732500000|2025-03-11 22:35:00|6.05|4.85|5.84|4.64|6.09|4.89|5.84|4.64|0
1741732800000|2025-03-11 22:40:00|5.85|4.65|5.78|4.58|5.85|4.65|5.71|4.51|0
1741733100000|2025-03-11 22:45:00|5.77|4.57|5.71|4.51|5.77|4.57|5.67|4.47|0
1741733400000|2025-03-11 22:50:00|5.7|4.5|5.68|4.48|5.73|4.53|5.65|4.45|0
1741733700000|2025-03-11 22:55:00|5.67|4.47|5.7|4.5|5.71|4.51|5.6|4.4|0
1741734000000|2025-03-11 23:00:00|5.72|4.52|5.73|4.53|5.82|4.62|5.66|4.46|0
1741734300000|2025-03-11 23:05:00|5.7|4.5|5.71|4.51|5.74|4.54|5.66|4.46|0
1741734600000|2025-03-11 23:10:00|5.72|4.52|5.69|4.49|5.77|4.57|5.67|4.47|0
1741734900000|2025-03-11 23:15:00|5.7|4.5|5.78|4.58|5.9|4.7|5.7|4.5|0
1741735200000|2025-03-11 23:20:00|5.8|4.6|5.82|4.62|5.84|4.64|5.71|4.51|0
1741735500000|2025-03-11 23:25:00|5.83|4.63|5.84|4.64|5.9|4.7|5.81|4.61|0
1741735800000|2025-03-11 23:30:00|5.81|4.61|5.91|4.71|6|4.8|5.81|4.61|0
1741736100000|2025-03-11 23:35:00|5.92|4.72|5.89|4.69|5.94|4.74|5.86|4.66|0
1741736400000|2025-03-11 23:40:00|5.88|4.68|5.83|4.63|5.95|4.75|5.8|4.6|0
1741736700000|2025-03-11 23:45:00|5.82|4.62|5.79|4.59|5.84|4.64|5.76|4.56|0
1741737000000|2025-03-11 23:50:00|5.78|4.58|5.62|4.42|5.79|4.59|5.61|4.41|0
1741737300000|2025-03-11 23:55:00|5.61|4.41|5.58|4.38|5.65|4.45|5.58|4.38|0
1741737600000|2025-03-12 00:00:00|5.55|4.35|5.6|4.4|5.66|4.46|5.54|4.34|0
1741737900000|2025-03-12 00:05:00|5.59|4.39|5.63|4.43|5.71|4.51|5.57|4.37|0
1741738200000|2025-03-12 00:10:00|5.64|4.44|5.56|4.36|5.65|4.45|5.48|4.28|0
1741738500000|2025-03-12 00:15:00|5.57|4.37|5.49|4.49|5.61|4.52|5.41|4.37|0
1741738800000|2025-03-12 00:20:00|5.5|4.5|5.3|4.3|5.51|4.51|5.3|4.3|0
1741739100000|2025-03-12 00:25:00|5.29|4.29|5.36|4.36|5.38|4.38|5.29|4.29|0
1741739400000|2025-03-12 00:30:00|5.37|4.37|5.44|4.44|5.44|4.44|5.35|4.35|0
1741739700000|2025-03-12 00:35:00|5.45|4.45|5.64|4.61|5.64|4.62|5.44|4.44|0
1741740000000|2025-03-12 00:40:00|5.66|4.63|5.62|4.6|5.72|4.68|5.6|4.58|0
1741740300000|2025-03-12 00:45:00|5.65|4.62|5.63|4.61|5.7|4.67|5.59|4.57|0
1741740600000|2025-03-12 00:50:00|5.61|4.6|5.57|4.56|5.63|4.61|5.55|4.54|0
1741740900000|2025-03-12 00:55:00|5.58|4.55|5.46|4.46|5.58|4.56|5.46|4.46|0
1741741200000|2025-03-12 01:00:00|5.47|4.47|5.39|4.39|5.51|4.51|5.38|4.38|0
1741741500000|2025-03-12 01:05:00|5.4|4.4|5.49|4.49|5.52|4.52|5.39|4.39|0
1741741800000|2025-03-12 01:10:00|5.48|4.48|5.52|4.51|5.53|4.53|5.46|4.46|0
1741742100000|2025-03-12 01:15:00|5.51|4.5|5.54|4.53|5.56|4.55|5.45|4.45|0
1741742400000|2025-03-12 01:20:00|5.53|4.52|5.49|4.49|5.56|4.55|5.47|4.47|0
1741742700000|2025-03-12 01:25:00|5.48|4.48|5.59|4.58|5.61|4.59|5.45|4.45|0
1741743000000|2025-03-12 01:30:00|5.58|4.56|5.6|4.58|5.67|4.64|5.53|4.52|0
1741743300000|2025-03-12 01:35:00|5.61|4.59|5.44|4.44|5.64|4.61|5.39|4.39|0
1741743600000|2025-03-12 01:40:00|5.45|4.45|5.42|4.42|5.47|4.47|5.38|4.38|0
1741743900000|2025-03-12 01:45:00|5.41|4.41|5.35|4.35|5.42|4.42|5.34|4.34|0
1741744200000|2025-03-12 01:50:00|5.36|4.36|5.32|4.32|5.37|4.37|5.3|4.3|0
1741744500000|2025-03-12 01:55:00|5.33|4.33|5.35|4.35|5.38|4.38|5.29|4.29|0
1741744800000|2025-03-12 02:00:00|5.36|4.36|5.33|4.33|5.37|4.37|5.31|4.31|0
1741745100000|2025-03-12 02:05:00|5.34|4.34|5.35|4.35|5.39|4.39|5.3|4.3|0
1741745400000|2025-03-12 02:10:00|5.34|4.34|5.21|4.21|5.34|4.34|5.2|4.2|0
1741745700000|2025-03-12 02:15:00|5.25|4.25|5.19|4.19|5.27|4.27|5.17|4.17|0
1741746000000|2025-03-12 02:20:00|5.2|4.2|5.23|4.23|5.23|4.23|5.19|4.19|0
1741746300000|2025-03-12 02:25:00|5.22|4.22|5.26|4.26|5.27|4.27|5.22|4.22|0
1741746600000|2025-03-12 02:30:00|5.25|4.25|5.3|4.3|5.3|4.3|5.24|4.24|0
1741746900000|2025-03-12 02:35:00|5.29|4.29|5.35|4.35|5.36|4.36|5.26|4.26|0
1741747200000|2025-03-12 02:40:00|5.34|4.34|5.34|4.34|5.39|4.39|5.34|4.34|0
1741747500000|2025-03-12 02:45:00|5.33|4.33|5.33|4.33|5.36|4.36|5.32|4.32|0
1741747800000|2025-03-12 02:50:00|5.34|4.34|5.38|4.38|5.38|4.38|5.32|4.32|0
1741748100000|2025-03-12 02:55:00|5.39|4.39|5.41|4.41|5.44|4.44|5.39|4.39|0
1741748400000|2025-03-12 03:00:00|5.4|4.4|5.34|4.34|5.4|4.4|5.32|4.32|0
1741748700000|2025-03-12 03:05:00|5.35|4.35|5.34|4.34|5.36|4.36|5.32|4.32|0
1741749000000|2025-03-12 03:10:00|5.33|4.33|5.4|4.4|5.41|4.41|5.32|4.32|0
1741749300000|2025-03-12 03:15:00|5.39|4.39|5.5|4.5|5.51|4.51|5.39|4.39|0
1741749600000|2025-03-12 03:20:00|5.49|4.49|5.54|4.53|5.58|4.56|5.49|4.49|0
1741749900000|2025-03-12 03:25:00|5.55|4.54|5.43|4.43|5.55|4.54|5.42|4.42|0
1741750200000|2025-03-12 03:30:00|5.45|4.45|5.51|4.51|5.57|4.56|5.44|4.44|0
1741750500000|2025-03-12 03:35:00|5.52|4.5|5.37|4.37|5.52|4.51|5.36|4.36|0
1741750800000|2025-03-12 03:40:00|5.36|4.36|5.37|4.37|5.4|4.4|5.36|4.36|0
1741751100000|2025-03-12 03:45:00|5.36|4.36|5.34|4.34|5.38|4.38|5.34|4.34|0
1741751400000|2025-03-12 03:50:00|5.35|4.35|5.33|4.33|5.37|4.37|5.32|4.32|0
1741751700000|2025-03-12 03:55:00|5.34|4.34|5.4|4.4|5.42|4.42|5.34|4.34|0
1741752000000|2025-03-12 04:00:00|5.41|4.41|5.42|4.42|5.44|4.44|5.37|4.37|0
1741752300000|2025-03-12 04:05:00|5.43|4.43|5.43|4.43|5.47|4.47|5.4|4.4|0
1741752600000|2025-03-12 04:10:00|5.44|4.44|5.32|4.32|5.44|4.44|5.32|4.32|0
1741752900000|2025-03-12 04:15:00|5.34|4.34|5.23|4.23|5.34|4.34|5.22|4.22|0
1741753200000|2025-03-12 04:20:00|5.22|4.22|5.18|4.18|5.24|4.24|5.17|4.17|0
1741753500000|2025-03-12 04:25:00|5.2|4.2|5.18|4.18|5.21|4.21|5.15|4.15|0
1741753800000|2025-03-12 04:30:00|5.19|4.19|5.17|4.17|5.24|4.24|5.17|4.17|0
1741754100000|2025-03-12 04:35:00|5.16|4.16|5.2|4.2|5.23|4.23|5.15|4.15|0
1741754400000|2025-03-12 04:40:00|5.19|4.19|5.24|4.24|5.26|4.26|5.19|4.19|0
1741754700000|2025-03-12 04:45:00|5.23|4.23|5.25|4.25|5.28|4.28|5.23|4.23|0
1741755000000|2025-03-12 04:50:00|5.26|4.26|5.27|4.27|5.27|4.27|5.22|4.22|0
1741755300000|2025-03-12 04:55:00|5.26|4.26|5.28|4.28|5.31|4.31|5.22|4.22|0
1741755600000|2025-03-12 05:00:00|5.27|4.27|5.26|4.26|5.3|4.3|5.23|4.23|0
1741755900000|2025-03-12 05:05:00|5.27|4.27|5.26|4.26|5.31|4.31|5.25|4.25|0
1741756200000|2025-03-12 05:10:00|5.24|4.24|5.23|4.23|5.26|4.26|5.21|4.21|0
1741756500000|2025-03-12 05:15:00|5.22|4.22|5.24|4.24|5.29|4.29|5.22|4.22|0
1741756800000|2025-03-12 05:20:00|5.26|4.26|5.22|4.22|5.26|4.26|5.22|4.22|0
1741757100000|2025-03-12 05:25:00|5.23|4.23|5.25|4.25|5.28|4.28|5.19|4.19|0
1741757400000|2025-03-12 05:30:00|5.23|4.23|5.12|4.12|5.23|4.23|5.12|4.12|0
1741757700000|2025-03-12 05:35:00|5.13|4.13|5.08|4.08|5.16|4.16|5.08|4.08|0
1741758000000|2025-03-12 05:40:00|5.07|4.07|5.07|4.07|5.1|4.1|5.06|4.06|0
1741758300000|2025-03-12 05:45:00|5.06|4.06|5.07|4.07|5.1|4.1|5.06|4.06|0
1741758600000|2025-03-12 05:50:00|5.06|4.06|5.06|4.06|5.07|4.07|5.02|4.02|0
1741758900000|2025-03-12 05:55:00|5.05|4.05|5.01|4.01|5.05|4.05|4.99|3.99|0
1741759200000|2025-03-12 06:00:00|5.03|4.03|5.08|4.08|5.09|4.09|5.02|4.02|0
1741759500000|2025-03-12 06:05:00|5.09|4.09|5.07|4.07|5.11|4.11|5.06|4.06|0
1741759800000|2025-03-12 06:10:00|5.08|4.08|5.16|4.16|5.17|4.17|5.08|4.08|0
1741760100000|2025-03-12 06:15:00|5.15|4.15|5.16|4.16|5.19|4.19|5.15|4.15|0
1741760400000|2025-03-12 06:20:00|5.15|4.15|5.18|4.18|5.24|4.24|5.15|4.15|0
1741760700000|2025-03-12 06:25:00|5.19|4.19|5.23|4.23|5.23|4.23|5.15|4.15|0
1741761000000|2025-03-12 06:30:00|5.2|4.2|5.19|4.19|5.24|4.24|5.14|4.14|0
1741761300000|2025-03-12 06:35:00|5.18|4.18|5.12|4.12|5.18|4.18|5.09|4.09|0
1741761600000|2025-03-12 06:40:00|5.13|4.13|5.17|4.17|5.17|4.17|5.11|4.11|0
1741761900000|2025-03-12 06:45:00|5.16|4.16|5.39|4.39|5.39|4.39|5.14|4.14|0
1741762200000|2025-03-12 06:50:00|5.4|4.4|5.51|4.51|5.52|4.52|5.37|4.37|0
1741762500000|2025-03-12 06:55:00|5.52|4.52|5.47|4.47|5.57|4.56|5.42|4.42|0
1741762800000|2025-03-12 07:00:00|5.45|4.45|5.34|4.34|5.57|4.56|5.32|4.32|0
1741763100000|2025-03-12 07:05:00|5.36|4.36|5.52|4.51|5.53|4.53|5.29|4.29|0
1741763400000|2025-03-12 07:10:00|5.5|4.5|5.55|4.54|5.61|4.59|5.4|4.4|0
1741763700000|2025-03-12 07:15:00|5.54|4.53|5.41|4.41|5.56|4.55|5.41|4.41|0
1741764000000|2025-03-12 07:20:00|5.44|4.44|5.39|4.39|5.59|4.57|5.39|4.39|0
1741764300000|2025-03-12 07:25:00|5.38|4.38|5.29|4.29|5.54|4.53|5.21|4.21|0
1741764600000|2025-03-12 07:30:00|5.28|4.28|5.24|4.24|5.3|4.3|5.19|4.19|0
1741764900000|2025-03-12 07:35:00|5.25|4.25|5.28|4.28|5.42|4.42|5.25|4.25|0
1741765200000|2025-03-12 07:40:00|5.29|4.29|5.09|4.09|5.29|4.29|5.07|4.07|0
1741765500000|2025-03-12 07:45:00|5.1|4.1|4.99|3.99|5.1|4.1|4.98|3.98|0
1741765800000|2025-03-12 07:50:00|5|4|4.86|3.86|5|4|4.82|3.82|0
1741766100000|2025-03-12 07:55:00|4.85|3.85|4.86|3.86|4.88|3.88|4.83|3.83|0
1741766400000|2025-03-12 08:00:00|4.85|3.85|4.84|3.84|4.87|3.87|4.66|3.66|0
1741766700000|2025-03-12 08:05:00|4.85|3.85|4.86|3.86|4.93|3.93|4.83|3.83|0
1741767000000|2025-03-12 08:10:00|4.87|3.87|4.91|3.91|5.03|4.03|4.8|3.8|0
1741767300000|2025-03-12 08:15:00|4.89|3.89|4.93|3.93|5.05|4.05|4.87|3.87|0
1741767600000|2025-03-12 08:20:00|4.91|3.91|5.05|4.05|5.07|4.07|4.91|3.91|0
1741767900000|2025-03-12 08:25:00|5.04|4.04|5.04|4.04|5.15|4.15|5.03|4.03|0
1741768200000|2025-03-12 08:30:00|5.01|4.01|4.91|3.91|5.03|4.03|4.86|3.86|0
1741768500000|2025-03-12 08:35:00|4.89|3.89|4.69|3.69|4.98|3.98|4.67|3.67|0
1741768800000|2025-03-12 08:40:00|4.71|3.71|4.58|3.58|4.71|3.71|4.56|3.56|0
1741769100000|2025-03-12 08:45:00|4.6|3.6|4.42|3.42|4.62|3.62|4.42|3.42|0
1741769400000|2025-03-12 08:50:00|4.45|3.45|4.4|3.4|4.52|3.52|4.4|3.4|0
1741769700000|2025-03-12 08:55:00|4.42|3.42|4.35|3.35|4.43|3.43|4.3|3.3|0
1741770000000|2025-03-12 09:00:00|4.32|3.32|4.33|3.33|4.38|3.38|4.28|3.28|0
1741770300000|2025-03-12 09:05:00|4.32|3.32|4.35|3.35|4.43|3.43|4.32|3.32|0
1741770600000|2025-03-12 09:10:00|4.34|3.34|4.4|3.4|4.44|3.44|4.33|3.33|0
1741770900000|2025-03-12 09:15:00|4.39|3.39|4.37|3.37|4.44|3.44|4.33|3.33|0
1741771200000|2025-03-12 09:20:00|4.38|3.38|4.31|3.31|4.38|3.38|4.28|3.28|0
1741771500000|2025-03-12 09:25:00|4.3|3.3|4.3|3.3|4.39|3.39|4.28|3.28|0
1741771800000|2025-03-12 09:30:00|4.29|3.29|4.24|3.24|4.31|3.31|4.2|3.2|0
1741772100000|2025-03-12 09:35:00|4.25|3.25|4.24|3.24|4.28|3.28|4.22|3.22|0
1741772400000|2025-03-12 09:40:00|4.22|3.22|4.6|3.6|4.79|3.79|4.21|3.21|0
1741772700000|2025-03-12 09:45:00|4.54|3.54|4.45|3.45|4.55|3.55|4.45|3.45|0
1741773000000|2025-03-12 09:50:00|4.46|3.46|4.32|3.32|4.46|3.46|4.32|3.32|0
1741773300000|2025-03-12 09:55:00|4.33|3.33|4.39|3.39|4.43|3.43|4.29|3.29|0
1741773600000|2025-03-12 10:00:00|4.38|3.38|4.44|3.44|4.44|3.44|4.35|3.35|0
1741773900000|2025-03-12 10:05:00|4.43|3.43|4.56|3.56|4.56|3.56|4.43|3.43|0
1741774200000|2025-03-12 10:10:00|4.55|3.55|4.59|3.59|4.64|3.64|4.52|3.52|0
1741774500000|2025-03-12 10:15:00|4.6|3.6|4.59|3.59|4.66|3.66|4.58|3.58|0
1741774800000|2025-03-12 10:20:00|4.58|3.58|4.59|3.59|4.63|3.63|4.56|3.56|0
1741775100000|2025-03-12 10:25:00|4.58|3.58|4.59|3.59|4.62|3.62|4.57|3.57|0
1741775400000|2025-03-12 10:30:00|4.58|3.58|4.54|3.54|4.59|3.59|4.5|3.5|0
1741775700000|2025-03-12 10:35:00|4.55|3.55|4.4|3.4|4.58|3.58|4.39|3.39|0
1741776000000|2025-03-12 10:40:00|4.41|3.41|4.46|3.46|4.47|3.47|4.39|3.39|0
1741776300000|2025-03-12 10:45:00|4.47|3.47|4.4|3.4|4.47|3.47|4.4|3.4|0
1741776600000|2025-03-12 10:50:00|4.41|3.41|4.31|3.31|4.41|3.41|4.3|3.3|0
1741776900000|2025-03-12 10:55:00|4.32|3.32|4.39|3.39|4.41|3.41|4.3|3.3|0
1741777200000|2025-03-12 11:00:00|4.37|3.37|4.27|3.27|4.37|3.37|4.23|3.23|0
1741777500000|2025-03-12 11:05:00|4.28|3.28|4.26|3.26|4.29|3.29|4.24|3.24|0
1741777800000|2025-03-12 11:10:00|4.27|3.27|4.17|3.17|4.27|3.27|4.15|3.15|0
1741778100000|2025-03-12 11:15:00|4.19|3.19|4.11|3.11|4.21|3.21|4.08|3.08|0
1741778400000|2025-03-12 11:20:00|4.12|3.12|4.07|3.07|4.16|3.16|4.05|3.05|0
1741778700000|2025-03-12 11:25:00|4.06|3.06|4.11|3.11|4.13|3.13|4.04|3.04|0
1741779000000|2025-03-12 11:30:00|4.12|3.12|4.01|3.01|4.15|3.15|4|3|0
1741779300000|2025-03-12 11:35:00|4|3|4.09|3.09|4.17|3.17|3.99|2.99|0
1741779600000|2025-03-12 11:40:00|4.08|3.08|4.11|3.11|4.12|3.12|4.04|3.04|0
1741779900000|2025-03-12 11:45:00|4.12|3.12|4.15|3.15|4.18|3.18|4.1|3.1|0
1741780200000|2025-03-12 11:50:00|4.16|3.16|4.21|3.21|4.22|3.22|4.15|3.15|0
1741780500000|2025-03-12 11:55:00|4.22|3.22|4.16|3.16|4.22|3.22|4.11|3.11|0
1741780800000|2025-03-12 12:00:00|4.18|3.18|4.43|3.43|4.45|3.45|4.18|3.18|0
1741781100000|2025-03-12 12:05:00|4.44|3.44|4.44|3.44|4.45|3.45|4.36|3.36|0
1741781400000|2025-03-12 12:10:00|4.43|3.43|4.37|3.37|4.46|3.46|4.36|3.36|0
1741781700000|2025-03-12 12:15:00|4.38|3.38|4.24|3.24|4.4|3.4|4.2|3.2|0
1741782000000|2025-03-12 12:20:00|4.25|3.25|4.24|3.24|4.32|3.32|4.23|3.23|0
1741782300000|2025-03-12 12:25:00|4.23|3.23|4.29|3.17|4.39|3.34|4.23|3.17|0
1741782600000|2025-03-12 12:30:00|3.47|2.47|3.75|2.75|3.77|2.77|3.06|2.06|0
1741782900000|2025-03-12 12:35:00|3.71|2.71|4.22|3.12|4.22|3.12|3.55|2.55|0
1741783200000|2025-03-12 12:40:00|4.25|3.14|4.3|3.18|4.35|3.21|4.02|2.97|0
1741783500000|2025-03-12 12:45:00|4.31|3.19|4.09|3.02|4.43|3.28|4.05|2.99|0
1741783800000|2025-03-12 12:50:00|4.06|3|3.83|2.83|4.06|3|3.77|2.77|0
1741784100000|2025-03-12 12:55:00|3.82|2.82|3.79|2.79|3.93|2.9|3.74|2.74|0
1741784400000|2025-03-12 13:00:00|3.78|2.78|3.77|2.77|3.97|2.94|3.75|2.75|0
1741784700000|2025-03-12 13:05:00|3.78|2.78|3.88|2.87|3.89|2.88|3.72|2.72|0
1741785000000|2025-03-12 13:10:00|3.87|2.86|4.02|2.97|4.08|3.02|3.86|2.86|0
1741785300000|2025-03-12 13:15:00|4.05|2.99|4.15|3.07|4.19|3.1|3.99|2.95|0
1741785600000|2025-03-12 13:20:00|4.16|3.08|4.09|3.02|4.17|3.08|3.95|2.92|0
1741785900000|2025-03-12 13:25:00|4.13|2.93|4.02|2.82|4.14|2.94|4|2.8|0
1741786200000|2025-03-12 13:30:00|3.94|2.91|4.15|3.06|4.15|3.06|3.71|2.71|0
1741786500000|2025-03-12 13:35:00|4.11|3.04|3.63|2.63|4.12|3.05|3.58|2.58|0
1741786800000|2025-03-12 13:40:00|3.62|2.62|4.11|3.03|4.24|3.14|3.57|2.57|0
1741787100000|2025-03-12 13:45:00|4.08|3.02|4.14|3.06|4.39|3.25|3.75|2.75|0
1741787400000|2025-03-12 13:50:00|4.12|3.04|4.23|3.13|4.24|3.13|3.72|2.72|0
1741787700000|2025-03-12 13:55:00|4.26|3.15|4.31|3.19|4.66|3.45|4.01|2.97|0
1741788000000|2025-03-12 14:00:00|4.33|3.2|4.33|3.2|4.79|3.54|4.21|3.11|0
1741788300000|2025-03-12 14:05:00|4.31|3.19|4.22|3.12|4.34|3.21|4.01|2.96|0
1741788600000|2025-03-12 14:10:00|4.2|3.1|4.48|3.31|4.62|3.41|4.11|3.04|0
1741788900000|2025-03-12 14:15:00|4.57|3.38|4.34|3.21|4.67|3.46|4.34|3.21|0
1741789200000|2025-03-12 14:20:00|4.37|3.23|4.59|3.39|4.74|3.5|4.19|3.1|0
1741789500000|2025-03-12 14:25:00|4.55|3.37|4.32|3.19|4.61|3.41|4.14|3.06|0
1741789800000|2025-03-12 14:30:00|4.29|3.17|4.68|3.46|4.9|3.62|4.24|3.14|0
1741790100000|2025-03-12 14:35:00|4.72|3.49|4.82|3.56|4.82|3.56|4.55|3.36|0
1741790400000|2025-03-12 14:40:00|4.79|3.54|5|3.7|5.09|3.76|4.74|3.5|0
1741790700000|2025-03-12 14:45:00|5.02|3.71|5.33|3.94|5.42|4|4.9|3.63|0
1741791000000|2025-03-12 14:50:00|5.37|3.97|4.88|3.61|5.42|4|4.84|3.57|0
1741791300000|2025-03-12 14:55:00|4.9|3.62|5.46|4.03|5.5|4.06|4.9|3.62|0
1741791600000|2025-03-12 15:00:00|5.42|4|5.67|4.19|5.87|4.34|5.37|3.97|0
1741791900000|2025-03-12 15:05:00|5.63|4.16|5.8|4.29|6.35|4.69|5.6|4.14|0
1741792200000|2025-03-12 15:10:00|5.77|4.27|5.64|4.17|5.87|4.34|5.58|4.13|0
1741792500000|2025-03-12 15:15:00|5.63|4.16|5.47|4.04|6.01|4.44|5.32|3.93|0
1741792800000|2025-03-12 15:20:00|5.49|4.06|5.31|3.93|5.72|4.23|5.06|3.74|0
1741793100000|2025-03-12 15:25:00|5.3|3.92|5.1|3.77|5.36|3.96|4.99|3.69|0
1741793400000|2025-03-12 15:30:00|5.07|3.75|4.99|3.69|5.19|3.84|4.83|3.57|0
1741793700000|2025-03-12 15:35:00|4.98|3.68|4.03|2.98|5|3.69|3.93|2.9|0
1741794000000|2025-03-12 15:40:00|4.01|2.96|4|2.96|4.1|3.03|3.93|2.9|0
1741794300000|2025-03-12 15:45:00|4.05|2.95|3.78|2.78|4.11|3.04|3.73|2.73|0
1741794600000|2025-03-12 15:50:00|3.77|2.77|3.54|2.54|3.83|2.83|3.49|2.49|0
1741794900000|2025-03-12 15:55:00|3.55|2.55|3.47|2.47|3.83|2.83|3.46|2.46|0
1741795200000|2025-03-12 16:00:00|3.49|2.49|3.59|2.59|3.69|2.69|3.47|2.47|0
1741795500000|2025-03-12 16:05:00|3.57|2.57|3.32|2.32|3.62|2.62|3.31|2.31|0
1741795800000|2025-03-12 16:10:00|3.37|2.37|3.3|2.3|3.6|2.6|3.28|2.28|0
1741796100000|2025-03-12 16:15:00|3.29|2.29|3.32|2.32|3.45|2.45|3.28|2.28|0
1741796400000|2025-03-12 16:20:00|3.29|2.29|3.15|2.15|3.4|2.4|3.12|2.12|0
1741796700000|2025-03-12 16:25:00|3.18|2.18|3.25|2.25|3.33|2.33|3.12|2.12|0
1741797000000|2025-03-12 16:30:00|3.21|2.21|2.99|1.99|3.21|2.21|2.98|1.98|0
1741797300000|2025-03-12 16:35:00|3|2|3.05|2.05|3.09|2.09|2.94|1.94|0
1741797600000|2025-03-12 16:40:00|3.06|2.06|3.38|2.38|3.42|2.42|3.06|2.06|0
1741797900000|2025-03-12 16:45:00|3.36|2.36|2.96|1.96|3.42|2.42|2.94|1.94|0
1741798200000|2025-03-12 16:50:00|2.97|1.97|3.02|2.02|3.18|2.18|2.91|1.91|0
1741798500000|2025-03-12 16:55:00|3|2|3.31|2.31|3.31|2.31|2.97|1.97|0
1741798800000|2025-03-12 17:00:00|3.25|2.25|3.25|2.25|3.37|2.37|3.2|2.2|0
1741799100000|2025-03-12 17:05:00|3.26|2.26|3.1|2.1|3.38|2.38|3.09|2.09|0
1741799400000|2025-03-12 17:10:00|3.09|2.09|2.98|1.98|3.19|2.19|2.97|1.97|0
1741799700000|2025-03-12 17:15:00|2.99|1.99|3|2|3.12|2.12|2.95|1.95|0
1741800000000|2025-03-12 17:20:00|3.01|2.01|3.05|2.05|3.06|2.06|2.86|1.86|0
1741800300000|2025-03-12 17:25:00|3.04|2.04|2.96|1.96|3.13|2.13|2.96|1.96|0
1741800600000|2025-03-12 17:30:00|2.97|1.97|3.01|2.01|3.06|2.06|2.89|1.89|0
1741800900000|2025-03-12 17:35:00|3|2|3.04|2.04|3.06|2.06|2.92|1.92|0
1741801200000|2025-03-12 17:40:00|3.03|2.03|3.1|2.1|3.1|2.1|2.97|1.97|0
1741801500000|2025-03-12 17:45:00|3.11|2.11|3.17|2.17|3.17|2.17|2.98|1.98|0
1741801800000|2025-03-12 17:50:00|3.19|2.19|3.25|2.25|3.29|2.29|3.11|2.11|0
1741802100000|2025-03-12 17:55:00|3.26|2.26|3.52|2.52|3.56|2.56|3.23|2.23|0
1741802400000|2025-03-12 18:00:00|3.51|2.51|3.29|2.29|3.52|2.52|3.16|2.16|0
1741802700000|2025-03-12 18:05:00|3.32|2.32|3.31|2.31|3.4|2.4|3.24|2.24|0
1741803000000|2025-03-12 18:10:00|3.27|2.27|3.1|2.1|3.27|2.27|3.06|2.06|0
1741803300000|2025-03-12 18:15:00|3.11|2.11|3.07|2.07|3.19|2.19|3.03|2.03|0
1741803600000|2025-03-12 18:20:00|3.04|2.04|3.08|2.08|3.18|2.18|3.01|2.01|0
1741803900000|2025-03-12 18:25:00|3.07|2.07|2.95|1.95|3.12|2.12|2.95|1.95|0
1741804200000|2025-03-12 18:30:00|2.94|1.94|2.89|1.89|3.02|2.02|2.88|1.88|0
1741804500000|2025-03-12 18:35:00|2.88|1.88|2.91|1.91|2.98|1.98|2.87|1.87|0
1741804800000|2025-03-12 18:40:00|2.9|1.9|2.66|1.66|2.94|1.94|2.64|1.64|0
1741805100000|2025-03-12 18:45:00|2.67|1.67|2.58|1.58|2.69|1.69|2.54|1.54|0
1741805400000|2025-03-12 18:50:00|2.59|1.59|2.66|1.66|2.73|1.73|2.59|1.59|0
1741805700000|2025-03-12 18:55:00|2.68|1.68|2.62|1.62|2.78|1.78|2.57|1.57|0
1741806000000|2025-03-12 19:00:00|2.63|1.63|2.67|1.67|2.86|1.86|2.63|1.63|0
1741806300000|2025-03-12 19:05:00|2.68|1.68|2.67|1.67|2.77|1.77|2.65|1.65|0
1741806600000|2025-03-12 19:10:00|2.69|1.69|2.76|1.76|2.76|1.76|2.64|1.64|0
1741806900000|2025-03-12 19:15:00|2.77|1.77|2.72|1.72|2.89|1.89|2.69|1.69|0
1741807200000|2025-03-12 19:20:00|2.73|1.73|2.78|1.78|2.98|1.98|2.69|1.69|0
1741807500000|2025-03-12 19:25:00|2.77|1.77|2.74|1.74|2.77|1.77|2.65|1.65|0
1741807800000|2025-03-12 19:30:00|2.66|1.66|2.77|1.77|2.8|1.8|2.62|1.62|0
1741808100000|2025-03-12 19:35:00|2.78|1.78|2.84|1.84|2.97|1.97|2.75|1.75|0
1741808400000|2025-03-12 19:40:00|2.82|1.82|2.81|1.81|2.96|1.96|2.76|1.76|0
1741808700000|2025-03-12 19:45:00|2.8|1.8|2.74|1.74|2.9|1.9|2.74|1.74|0
1741809000000|2025-03-12 19:50:00|2.84|1.84|2.77|1.77|3.02|2.02|2.75|1.75|0
1741809300000|2025-03-12 19:55:00|2.71|1.71|2.9|1.9|2.9|1.9|2.64|1.64|0
1741809600000|2025-03-12 20:00:00|2.91|1.91|2.93|1.93|2.98|1.98|2.88|1.88|0
1741809900000|2025-03-12 20:05:00|2.92|1.92|2.97|1.97|3.03|2.03|2.89|1.89|0
1741810200000|2025-03-12 20:10:00|2.96|1.96|3.02|2.02|3.03|2.03|2.92|1.92|0
1741810500000|2025-03-12 20:15:00|3.01|2.01|2.98|1.98|3.02|2.02|2.96|1.96|0
1741810800000|2025-03-12 20:20:00|2.97|1.97|2.96|1.96|3|2|2.95|1.95|0
1741811100000|2025-03-12 20:25:00|2.85|1.85|2.84|1.84|2.85|1.85|2.83|1.83|0
1741811400000|2025-03-12 20:30:00|2.81|1.81|2.84|1.84|2.85|1.85|2.8|1.8|0
1741811700000|2025-03-12 20:35:00|2.85|1.85|2.86|1.86|2.88|1.88|2.84|1.84|0
1741812000000|2025-03-12 20:40:00|2.85|1.85|2.88|1.88|2.92|1.92|2.85|1.85|0
1741812300000|2025-03-12 20:45:00|2.89|1.89|2.87|1.87|2.9|1.9|2.86|1.86|0
1741812600000|2025-03-12 20:50:00|2.86|1.86|2.89|1.89|2.9|1.9|2.85|1.85|0
1741812900000|2025-03-12 20:55:00|2.99|1.79|2.95|1.75|2.99|1.79|2.95|1.75|0
1741813200000|2025-03-12 21:00:00|2.94|1.74|2.94|1.74|2.94|1.74|2.94|1.74|0
1741813500000|2025-03-12 21:05:00|2.95|1.75|2.94|1.74|2.95|1.75|2.93|1.73|0
1741813800000|2025-03-12 21:10:00|2.93|1.73|2.93|1.73|2.93|1.73|2.93|1.73|0
1741814100000|2025-03-12 21:15:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1741814400000|2025-03-12 21:20:00|2.92|1.72|2.93|1.73|2.93|1.73|2.92|1.72|0
1741814700000|2025-03-12 21:25:00|2.92|1.72|2.92|1.72|2.93|1.73|2.92|1.72|0
1741815000000|2025-03-12 21:30:00|2.91|1.71|2.92|1.72|2.92|1.72|2.91|1.71|0
1741815300000|2025-03-12 21:35:00|2.91|1.71|2.9|1.7|2.91|1.71|2.9|1.7|0
1741815600000|2025-03-12 21:40:00|2.89|1.69|2.91|1.71|2.91|1.71|2.89|1.69|0
1741815900000|2025-03-12 21:45:00|2.9|1.7|2.9|1.7|2.9|1.7|2.9|1.7|0
1741816200000|2025-03-12 21:50:00|2.89|1.69|2.9|1.7|2.91|1.71|2.89|1.69|0
1741816500000|2025-03-12 21:55:00|2.89|1.69|2.9|1.7|2.91|1.71|2.89|1.69|0
1741816800000|2025-03-12 22:00:00|2.91|1.71|2.85|1.65|2.95|1.75|2.84|1.64|0
1741817100000|2025-03-12 22:05:00|2.86|1.66|2.87|1.67|2.89|1.69|2.85|1.65|0
1741817400000|2025-03-12 22:10:00|2.88|1.68|2.8|1.6|2.89|1.69|2.79|1.59|0
1741817700000|2025-03-12 22:15:00|2.79|1.59|2.73|1.53|2.79|1.59|2.72|1.52|0
1741818000000|2025-03-12 22:20:00|2.71|1.51|2.7|1.5|2.72|1.52|2.66|1.46|0
1741818300000|2025-03-12 22:25:00|2.71|1.51|2.71|1.51|2.71|1.51|2.67|1.47|0
1741818600000|2025-03-12 22:30:00|2.7|1.5|2.76|1.56|2.77|1.57|2.69|1.49|0
1741818900000|2025-03-12 22:35:00|2.75|1.55|2.71|1.51|2.76|1.56|2.69|1.49|0
1741819200000|2025-03-12 22:40:00|2.72|1.52|2.69|1.49|2.72|1.52|2.69|1.49|0
1741819500000|2025-03-12 22:45:00|2.7|1.5|2.74|1.54|2.75|1.55|2.65|1.45|0
1741819800000|2025-03-12 22:50:00|2.73|1.53|2.73|1.53|2.76|1.56|2.72|1.52|0
1741820100000|2025-03-12 22:55:00|2.72|1.52|2.67|1.47|2.72|1.52|2.67|1.47|0
1741820400000|2025-03-12 23:00:00|2.66|1.46|2.58|1.38|2.68|1.48|2.56|1.36|0
1741820700000|2025-03-12 23:05:00|2.59|1.39|2.56|1.36|2.59|1.39|2.55|1.35|0
1741821000000|2025-03-12 23:10:00|2.55|1.35|2.57|1.37|2.58|1.38|2.54|1.34|0
1741821300000|2025-03-12 23:15:00|2.58|1.38|2.59|1.39|2.6|1.4|2.57|1.37|0
1741821600000|2025-03-12 23:20:00|2.58|1.38|2.59|1.39|2.59|1.39|2.55|1.35|0
1741821900000|2025-03-12 23:25:00|2.58|1.38|2.56|1.36|2.6|1.4|2.56|1.36|0
1741822200000|2025-03-12 23:30:00|2.57|1.37|2.49|1.29|2.58|1.38|2.48|1.28|0
1741822500000|2025-03-12 23:35:00|2.48|1.28|2.55|1.35|2.57|1.37|2.48|1.28|0
1741822800000|2025-03-12 23:40:00|2.56|1.36|2.52|1.32|2.56|1.36|2.51|1.31|0
1741823100000|2025-03-12 23:45:00|2.53|1.33|2.49|1.29|2.53|1.33|2.49|1.29|0
1741823400000|2025-03-12 23:50:00|2.48|1.28|2.44|1.24|2.48|1.28|2.43|1.23|0
1741823700000|2025-03-12 23:55:00|2.45|1.25|2.44|1.24|2.47|1.27|2.43|1.23|0
1741824000000|2025-03-13 00:00:00|2.43|1.23|2.44|1.24|2.45|1.25|2.41|1.21|0
1741824300000|2025-03-13 00:05:00|2.45|1.25|2.42|1.22|2.45|1.25|2.4|1.2|0
1741824600000|2025-03-13 00:10:00|2.41|1.21|2.42|1.22|2.44|1.24|2.4|1.2|0
1741824900000|2025-03-13 00:15:00|2.43|1.23|2.36|1.36|2.44|1.37|2.33|1.23|0
1741825200000|2025-03-13 00:20:00|2.37|1.37|2.36|1.36|2.37|1.37|2.34|1.34|0
1741825500000|2025-03-13 00:25:00|2.35|1.35|2.39|1.39|2.39|1.39|2.34|1.34|0
1741825800000|2025-03-13 00:30:00|2.4|1.4|2.41|1.41|2.42|1.42|2.38|1.38|0
1741826100000|2025-03-13 00:35:00|2.4|1.4|2.42|1.42|2.44|1.44|2.4|1.4|0
1741826400000|2025-03-13 00:40:00|2.43|1.43|2.43|1.43|2.43|1.43|2.41|1.41|0
1741826700000|2025-03-13 00:45:00|2.42|1.42|2.44|1.44|2.48|1.48|2.42|1.42|0
1741827000000|2025-03-13 00:50:00|2.45|1.45|2.41|1.41|2.49|1.49|2.41|1.41|0
1741827300000|2025-03-13 00:55:00|2.4|1.4|2.47|1.47|2.47|1.47|2.4|1.4|0
1741827600000|2025-03-13 01:00:00|2.46|1.46|2.5|1.5|2.5|1.5|2.43|1.43|0
1741827900000|2025-03-13 01:05:00|2.51|1.51|2.52|1.52|2.52|1.52|2.48|1.48|0
1741828200000|2025-03-13 01:10:00|2.51|1.51|2.48|1.48|2.51|1.51|2.47|1.47|0
1741828500000|2025-03-13 01:15:00|2.49|1.49|2.45|1.45|2.49|1.49|2.44|1.44|0
1741828800000|2025-03-13 01:20:00|2.44|1.44|2.45|1.45|2.47|1.47|2.43|1.43|0
1741829100000|2025-03-13 01:25:00|2.46|1.46|2.46|1.46|2.48|1.48|2.45|1.45|0
1741829400000|2025-03-13 01:30:00|2.47|1.47|2.52|1.52|2.54|1.54|2.46|1.46|0
1741829700000|2025-03-13 01:35:00|2.51|1.51|2.54|1.54|2.57|1.57|2.51|1.51|0
1741830000000|2025-03-13 01:40:00|2.53|1.53|2.5|1.5|2.55|1.55|2.5|1.5|0
1741830300000|2025-03-13 01:45:00|2.51|1.51|2.51|1.51|2.53|1.53|2.5|1.5|0
1741830600000|2025-03-13 01:50:00|2.5|1.5|2.45|1.45|2.52|1.52|2.44|1.44|0
1741830900000|2025-03-13 01:55:00|2.44|1.44|2.42|1.42|2.44|1.44|2.4|1.4|0
1741831200000|2025-03-13 02:00:00|2.43|1.43|2.43|1.43|2.44|1.44|2.42|1.42|0
1741831500000|2025-03-13 02:05:00|2.44|1.44|2.42|1.42|2.44|1.44|2.42|1.42|0
1741831800000|2025-03-13 02:10:00|2.43|1.43|2.41|1.41|2.43|1.43|2.4|1.4|0
1741832100000|2025-03-13 02:15:00|2.42|1.42|2.47|1.47|2.47|1.47|2.4|1.4|0
1741832400000|2025-03-13 02:20:00|2.46|1.46|2.49|1.49|2.5|1.5|2.46|1.46|0
1741832700000|2025-03-13 02:25:00|2.5|1.5|2.49|1.49|2.51|1.51|2.49|1.49|0
1741833000000|2025-03-13 02:30:00|2.5|1.5|2.5|1.5|2.52|1.52|2.49|1.49|0
1741833300000|2025-03-13 02:35:00|2.51|1.51|2.49|1.49|2.51|1.51|2.48|1.48|0
1741833600000|2025-03-13 02:40:00|2.48|1.48|2.49|1.49|2.5|1.5|2.48|1.48|0
1741833900000|2025-03-13 02:45:00|2.5|1.5|2.5|1.5|2.51|1.51|2.48|1.48|0
1741834200000|2025-03-13 02:50:00|2.51|1.51|2.52|1.52|2.52|1.52|2.49|1.49|0
1741834500000|2025-03-13 02:55:00|2.51|1.51|2.54|1.54|2.55|1.55|2.51|1.51|0
1741834800000|2025-03-13 03:00:00|2.53|1.53|2.56|1.56|2.58|1.58|2.53|1.53|0
1741835100000|2025-03-13 03:05:00|2.57|1.57|2.61|1.61|2.63|1.63|2.55|1.55|0
1741835400000|2025-03-13 03:10:00|2.6|1.6|2.58|1.58|2.61|1.61|2.56|1.56|0
1741835700000|2025-03-13 03:15:00|2.57|1.57|2.58|1.58|2.6|1.6|2.57|1.57|0
1741836000000|2025-03-13 03:20:00|2.57|1.57|2.58|1.58|2.59|1.59|2.55|1.55|0
1741836300000|2025-03-13 03:25:00|2.57|1.57|2.64|1.64|2.65|1.65|2.57|1.57|0
1741836600000|2025-03-13 03:30:00|2.65|1.65|2.77|1.77|2.78|1.78|2.63|1.63|0
1741836900000|2025-03-13 03:35:00|2.78|1.78|2.81|1.81|2.92|1.92|2.77|1.77|0
1741837200000|2025-03-13 03:40:00|2.8|1.8|2.81|1.81|2.83|1.83|2.79|1.79|0
1741837500000|2025-03-13 03:45:00|2.82|1.82|2.83|1.83|2.84|1.84|2.8|1.8|0
1741837800000|2025-03-13 03:50:00|2.82|1.82|2.83|1.83|2.86|1.86|2.81|1.81|0
1741838100000|2025-03-13 03:55:00|2.82|1.82|2.87|1.87|2.9|1.9|2.82|1.82|0
1741838400000|2025-03-13 04:00:00|2.88|1.88|2.83|1.83|2.88|1.88|2.83|1.83|0
1741838700000|2025-03-13 04:05:00|2.84|1.84|2.78|1.78|2.85|1.85|2.78|1.78|0
1741839000000|2025-03-13 04:10:00|2.79|1.79|2.79|1.79|2.8|1.8|2.76|1.76|0
1741839300000|2025-03-13 04:15:00|2.8|1.8|2.83|1.83|2.84|1.84|2.78|1.78|0
1741839600000|2025-03-13 04:20:00|2.81|1.81|2.82|1.82|2.84|1.84|2.8|1.8|0
1741839900000|2025-03-13 04:25:00|2.83|1.83|2.86|1.86|2.89|1.89|2.83|1.83|0
1741840200000|2025-03-13 04:30:00|2.87|1.87|2.97|1.97|2.99|1.99|2.87|1.87|0
1741840500000|2025-03-13 04:35:00|2.96|1.96|2.97|1.97|2.99|1.99|2.94|1.94|0
1741840800000|2025-03-13 04:40:00|2.98|1.98|2.96|1.96|3.07|2.07|2.96|1.96|0
1741841100000|2025-03-13 04:45:00|2.95|1.95|2.95|1.95|2.98|1.98|2.92|1.92|0
1741841400000|2025-03-13 04:50:00|2.94|1.94|2.95|1.95|3.01|2.01|2.94|1.94|0
1741841700000|2025-03-13 04:55:00|2.96|1.96|2.99|1.99|3.06|2.06|2.96|1.96|0
1741842000000|2025-03-13 05:00:00|2.98|1.98|2.99|1.99|3.04|2.04|2.96|1.96|0
1741842300000|2025-03-13 05:05:00|2.98|1.98|3.22|2.22|3.48|2.48|2.98|1.98|0
1741842600000|2025-03-13 05:10:00|3.21|2.21|3.2|2.2|3.25|2.25|3.17|2.17|0
1741842900000|2025-03-13 05:15:00|3.21|2.21|3.23|2.23|3.29|2.29|3.19|2.19|0
1741843200000|2025-03-13 05:20:00|3.22|2.22|3.11|2.11|3.24|2.24|3.11|2.11|0
1741843500000|2025-03-13 05:25:00|3.1|2.1|3.13|2.13|3.14|2.14|3.09|2.09|0
1741843800000|2025-03-13 05:30:00|3.12|2.12|3.33|2.33|3.33|2.33|3.12|2.12|0
1741844100000|2025-03-13 05:35:00|3.32|2.32|3.34|2.34|3.38|2.38|3.3|2.3|0
1741844400000|2025-03-13 05:40:00|3.35|2.35|3.28|2.28|3.37|2.37|3.27|2.27|0
1741844700000|2025-03-13 05:45:00|3.27|2.27|3.23|2.23|3.34|2.34|3.23|2.23|0
1741845000000|2025-03-13 05:50:00|3.22|2.22|3.26|2.26|3.27|2.27|3.22|2.22|0
1741845300000|2025-03-13 05:55:00|3.25|2.25|3.22|2.22|3.25|2.25|3.21|2.21|0
1741845600000|2025-03-13 06:00:00|3.21|2.21|3.27|2.27|3.29|2.29|3.18|2.18|0
1741845900000|2025-03-13 06:05:00|3.28|2.28|3.47|2.47|3.49|2.49|3.28|2.28|0
1741846200000|2025-03-13 06:10:00|3.46|2.46|3.35|2.35|3.56|2.56|3.32|2.32|0
1741846500000|2025-03-13 06:15:00|3.36|2.36|3.45|2.45|3.5|2.5|3.34|2.34|0
1741846800000|2025-03-13 06:20:00|3.44|2.44|3.54|2.54|3.55|2.55|3.42|2.42|0
1741847100000|2025-03-13 06:25:00|3.52|2.52|3.3|2.3|3.52|2.52|3.29|2.29|0
1741847400000|2025-03-13 06:30:00|3.32|2.32|3.28|2.28|3.36|2.36|3.23|2.23|0
1741847700000|2025-03-13 06:35:00|3.27|2.27|3.36|2.36|3.38|2.38|3.25|2.25|0
1741848000000|2025-03-13 06:40:00|3.37|2.37|3.3|2.3|3.37|2.37|3.28|2.28|0
1741848300000|2025-03-13 06:45:00|3.29|2.29|3.11|2.11|3.32|2.32|3.09|2.09|0
1741848600000|2025-03-13 06:50:00|3.1|2.1|3.09|2.09|3.13|2.13|3.03|2.03|0
1741848900000|2025-03-13 06:55:00|3.08|2.08|3.1|2.1|3.12|2.12|3.06|2.06|0
1741849200000|2025-03-13 07:00:00|3.08|2.08|3.22|2.22|3.23|2.23|3.04|2.04|0
1741849500000|2025-03-13 07:05:00|3.23|2.23|3.4|2.4|3.41|2.41|3.23|2.23|0
1741849800000|2025-03-13 07:10:00|3.39|2.39|3.35|2.35|3.44|2.44|3.34|2.34|0
1741850100000|2025-03-13 07:15:00|3.34|2.34|3.33|2.33|3.4|2.4|3.27|2.27|0
1741850400000|2025-03-13 07:20:00|3.32|2.32|3.18|2.18|3.32|2.32|3.12|2.12|0
1741850700000|2025-03-13 07:25:00|3.19|2.19|3.2|2.2|3.27|2.27|3.17|2.17|0
1741851000000|2025-03-13 07:30:00|3.19|2.19|3.25|2.25|3.25|2.25|3.15|2.15|0
1741851300000|2025-03-13 07:35:00|3.24|2.24|3.45|2.45|3.45|2.45|3.24|2.24|0
1741851600000|2025-03-13 07:40:00|3.43|2.43|3.48|2.48|3.49|2.49|3.35|2.35|0
1741851900000|2025-03-13 07:45:00|3.46|2.46|3.29|2.29|3.47|2.47|3.29|2.29|0
1741852200000|2025-03-13 07:50:00|3.3|2.3|3.57|2.57|3.58|2.58|3.3|2.3|0
1741852500000|2025-03-13 07:55:00|3.55|2.55|3.54|2.54|3.59|2.59|3.52|2.52|0
1741852800000|2025-03-13 08:00:00|3.53|2.53|3.42|2.42|3.59|2.59|3.36|2.36|0
1741853100000|2025-03-13 08:05:00|3.41|2.41|3.38|2.38|3.58|2.58|3.37|2.37|0
1741853400000|2025-03-13 08:10:00|3.41|2.41|3.48|2.48|3.49|2.49|3.35|2.35|0
1741853700000|2025-03-13 08:15:00|3.49|2.49|3.61|2.61|3.7|2.7|3.42|2.42|0
1741854000000|2025-03-13 08:20:00|3.62|2.62|3.48|2.48|3.62|2.62|3.43|2.43|0
1741854300000|2025-03-13 08:25:00|3.47|2.47|3.34|2.34|3.47|2.47|3.32|2.32|0
1741854600000|2025-03-13 08:30:00|3.33|2.33|3.34|2.34|3.38|2.38|3.29|2.29|0
1741854900000|2025-03-13 08:35:00|3.33|2.33|3.43|2.43|3.44|2.44|3.31|2.31|0
1741855200000|2025-03-13 08:40:00|3.42|2.42|3.34|2.34|3.47|2.47|3.32|2.32|0
1741855500000|2025-03-13 08:45:00|3.31|2.31|3.25|2.25|3.34|2.34|3.23|2.23|0
1741855800000|2025-03-13 08:50:00|3.26|2.26|3.26|2.26|3.28|2.28|3.19|2.19|0
1741856100000|2025-03-13 08:55:00|3.28|2.28|3.17|2.17|3.29|2.29|3.17|2.17|0
1741856400000|2025-03-13 09:00:00|3.18|2.18|3.27|2.27|3.27|2.27|3.14|2.14|0
1741856700000|2025-03-13 09:05:00|3.26|2.26|3.29|2.29|3.34|2.34|3.24|2.24|0
1741857000000|2025-03-13 09:10:00|3.28|2.28|3.08|2.08|3.28|2.28|3.08|2.08|0
1741857300000|2025-03-13 09:15:00|3.07|2.07|2.95|1.95|3.09|2.09|2.94|1.94|0
1741857600000|2025-03-13 09:20:00|2.96|1.96|2.9|1.9|2.96|1.96|2.87|1.87|0
1741857900000|2025-03-13 09:25:00|2.91|1.91|2.91|1.91|2.96|1.96|2.9|1.9|0
1741858200000|2025-03-13 09:30:00|2.92|1.92|2.89|1.89|2.92|1.92|2.84|1.84|0
1741858500000|2025-03-13 09:35:00|2.9|1.9|2.77|1.77|3|2|2.74|1.74|0
1741858800000|2025-03-13 09:40:00|2.76|1.76|2.72|1.72|2.79|1.79|2.71|1.71|0
1741859100000|2025-03-13 09:45:00|2.71|1.71|2.7|1.7|2.73|1.73|2.66|1.66|0
1741859400000|2025-03-13 09:50:00|2.71|1.71|2.67|1.67|2.71|1.71|2.65|1.65|0
1741859700000|2025-03-13 09:55:00|2.66|1.66|2.6|1.6|2.69|1.69|2.59|1.59|0
1741860000000|2025-03-13 10:00:00|2.59|1.59|2.6|1.6|2.61|1.61|2.54|1.54|0
1741860300000|2025-03-13 10:05:00|2.61|1.61|2.63|1.63|2.64|1.64|2.6|1.6|0
1741860600000|2025-03-13 10:10:00|2.64|1.64|2.56|1.56|2.64|1.64|2.56|1.56|0
1741860900000|2025-03-13 10:15:00|2.55|1.55|2.6|1.6|2.62|1.62|2.55|1.55|0
1741861200000|2025-03-13 10:20:00|2.61|1.61|2.56|1.56|2.61|1.61|2.56|1.56|0
1741861500000|2025-03-13 10:25:00|2.55|1.55|2.54|1.54|2.56|1.56|2.49|1.49|0
1741861800000|2025-03-13 10:30:00|2.53|1.53|2.55|1.55|2.65|1.65|2.52|1.52|0
1741862100000|2025-03-13 10:35:00|2.54|1.54|2.52|1.52|2.56|1.56|2.51|1.51|0
1741862400000|2025-03-13 10:40:00|2.51|1.51|2.49|1.49|2.53|1.53|2.48|1.48|0
1741862700000|2025-03-13 10:45:00|2.5|1.5|2.49|1.49|2.5|1.5|2.48|1.48|0
1741863000000|2025-03-13 10:50:00|2.5|1.5|2.59|1.59|2.61|1.61|2.49|1.49|0
1741863300000|2025-03-13 10:55:00|2.6|1.6|2.64|1.64|2.7|1.7|2.57|1.57|0
1741863600000|2025-03-13 11:00:00|2.63|1.63|2.68|1.68|2.7|1.7|2.59|1.59|0
1741863900000|2025-03-13 11:05:00|2.69|1.69|2.75|1.75|2.76|1.76|2.63|1.63|0
1741864200000|2025-03-13 11:10:00|2.74|1.74|2.59|1.59|2.74|1.74|2.57|1.57|0
1741864500000|2025-03-13 11:15:00|2.6|1.6|2.63|1.63|2.65|1.65|2.5|1.5|0
1741864800000|2025-03-13 11:20:00|2.64|1.64|2.66|1.66|2.68|1.68|2.63|1.63|0
1741865100000|2025-03-13 11:25:00|2.67|1.67|2.66|1.66|2.76|1.76|2.66|1.66|0
1741865400000|2025-03-13 11:30:00|2.67|1.67|2.63|1.63|2.67|1.67|2.58|1.58|0
1741865700000|2025-03-13 11:35:00|2.64|1.64|2.78|1.78|2.82|1.82|2.61|1.61|0
1741866000000|2025-03-13 11:40:00|2.77|1.77|2.81|1.81|2.82|1.82|2.72|1.72|0
1741866300000|2025-03-13 11:45:00|2.79|1.79|2.78|1.78|2.89|1.89|2.78|1.78|0
1741866600000|2025-03-13 11:50:00|2.79|1.79|2.65|1.65|2.79|1.79|2.65|1.65|0
1741866900000|2025-03-13 11:55:00|2.64|1.64|2.67|1.67|2.82|1.82|2.59|1.59|0
1741867200000|2025-03-13 12:00:00|2.66|1.66|2.8|1.8|2.88|1.88|2.66|1.66|0
1741867500000|2025-03-13 12:05:00|2.79|1.79|2.94|1.94|2.95|1.95|2.78|1.78|0
1741867800000|2025-03-13 12:10:00|2.95|1.95|2.95|1.95|2.98|1.98|2.88|1.88|0
1741868100000|2025-03-13 12:15:00|2.96|1.96|2.88|1.88|2.96|1.96|2.81|1.81|0
1741868400000|2025-03-13 12:20:00|2.89|1.89|2.77|1.77|2.93|1.93|2.76|1.76|0
1741868700000|2025-03-13 12:25:00|2.76|1.76|2.79|1.79|2.83|1.83|2.76|1.76|0
1741869000000|2025-03-13 12:30:00|2.78|1.78|2.64|1.64|2.78|1.78|2.47|1.47|0
1741869300000|2025-03-13 12:35:00|2.63|1.63|2.69|1.69|2.76|1.76|2.59|1.59|0
1741869600000|2025-03-13 12:40:00|2.67|1.67|2.68|1.68|2.7|1.7|2.59|1.59|0
1741869900000|2025-03-13 12:45:00|2.69|1.69|2.78|1.78|2.81|1.81|2.69|1.69|0
1741870200000|2025-03-13 12:50:00|2.77|1.77|2.7|1.7|2.78|1.78|2.63|1.63|0
1741870500000|2025-03-13 12:55:00|2.69|1.69|2.62|1.62|2.7|1.7|2.62|1.62|0
1741870800000|2025-03-13 13:00:00|2.6|1.6|2.49|1.49|2.6|1.6|2.48|1.48|0
1741871100000|2025-03-13 13:05:00|2.5|1.5|2.53|1.53|2.62|1.62|2.47|1.47|0
1741871400000|2025-03-13 13:10:00|2.54|1.54|2.64|1.64|2.65|1.65|2.54|1.54|0
1741871700000|2025-03-13 13:15:00|2.63|1.63|2.58|1.58|2.67|1.67|2.55|1.55|0
1741872000000|2025-03-13 13:20:00|2.59|1.59|2.54|1.54|2.63|1.63|2.52|1.52|0
1741872300000|2025-03-13 13:25:00|2.63|1.43|2.68|1.48|2.68|1.48|2.59|1.39|0
1741872600000|2025-03-13 13:30:00|2.58|1.58|2.5|1.5|2.8|1.8|2.48|1.48|0
1741872900000|2025-03-13 13:35:00|2.52|1.52|2.57|1.57|2.68|1.68|2.45|1.45|0
1741873200000|2025-03-13 13:40:00|2.55|1.55|2.71|1.71|2.72|1.72|2.43|1.43|0
1741873500000|2025-03-13 13:45:00|2.72|1.72|2.68|1.68|2.79|1.79|2.57|1.57|0
1741873800000|2025-03-13 13:50:00|2.69|1.69|2.93|1.93|2.97|1.97|2.63|1.63|0
1741874100000|2025-03-13 13:55:00|2.91|1.91|2.97|1.97|3.15|2.15|2.81|1.81|0
1741874400000|2025-03-13 14:00:00|3.02|2.02|2.84|1.84|3.09|2.09|2.76|1.76|0
1741874700000|2025-03-13 14:05:00|2.85|1.85|2.73|1.73|2.87|1.87|2.66|1.66|0
1741875000000|2025-03-13 14:10:00|2.71|1.71|2.49|1.49|2.81|1.81|2.49|1.49|0
1741875300000|2025-03-13 14:15:00|2.48|1.48|2.32|1.32|2.6|1.6|2.28|1.28|0
1741875600000|2025-03-13 14:20:00|2.33|1.33|2.28|1.28|2.44|1.44|2.28|1.28|0
1741875900000|2025-03-13 14:25:00|2.29|1.29|2.51|1.51|2.52|1.52|2.19|1.19|0
1741876200000|2025-03-13 14:30:00|2.48|1.48|2.44|1.44|2.51|1.51|2.31|1.31|0
1741876500000|2025-03-13 14:35:00|2.42|1.42|2.51|1.51|2.58|1.58|2.36|1.36|0
1741876800000|2025-03-13 14:40:00|2.52|1.52|2.5|1.5|2.63|1.63|2.49|1.49|0
1741877100000|2025-03-13 14:45:00|2.53|1.53|2.57|1.57|2.63|1.63|2.43|1.43|0
1741877400000|2025-03-13 14:50:00|2.58|1.58|2.45|1.45|2.58|1.58|2.34|1.34|0
1741877700000|2025-03-13 14:55:00|2.46|1.46|2.53|1.53|2.66|1.66|2.46|1.46|0
1741878000000|2025-03-13 15:00:00|2.47|1.47|2.41|1.41|2.47|1.47|2.39|1.39|0
1741878300000|2025-03-13 15:05:00|2.44|1.44|2.63|1.63|2.65|1.65|2.33|1.33|0
1741878600000|2025-03-13 15:10:00|2.61|1.61|2.66|1.66|2.73|1.73|2.56|1.56|0
1741878900000|2025-03-13 15:15:00|2.69|1.69|2.61|1.61|2.74|1.74|2.61|1.61|0
1741879200000|2025-03-13 15:20:00|2.63|1.63|2.54|1.54|2.74|1.74|2.44|1.44|0
1741879500000|2025-03-13 15:25:00|2.53|1.53|2.69|1.69|2.72|1.72|2.49|1.49|0
1741879800000|2025-03-13 15:30:00|2.7|1.7|2.68|1.68|2.73|1.73|2.6|1.6|0
1741880100000|2025-03-13 15:35:00|2.69|1.69|2.97|1.97|3.05|2.05|2.69|1.69|0
1741880400000|2025-03-13 15:40:00|2.95|1.95|2.68|1.68|3.06|2.06|2.55|1.55|0
1741880700000|2025-03-13 15:45:00|2.69|1.69|2.73|1.73|2.92|1.92|2.66|1.66|0
1741881000000|2025-03-13 15:50:00|2.75|1.75|3.02|2.02|3.03|2.03|2.74|1.74|0
1741881300000|2025-03-13 15:55:00|2.98|1.98|3.12|2.12|3.15|2.15|2.98|1.98|0
1741881600000|2025-03-13 16:00:00|3.1|2.1|2.94|1.94|3.17|2.17|2.89|1.89|0
1741881900000|2025-03-13 16:05:00|2.93|1.93|2.8|1.8|3.1|2.1|2.78|1.78|0
1741882200000|2025-03-13 16:10:00|2.82|1.82|3|2|3|2|2.8|1.8|0
1741882500000|2025-03-13 16:15:00|3.01|2.01|3.07|2.07|3.17|2.17|2.97|1.97|0
1741882800000|2025-03-13 16:20:00|3.08|2.08|3.17|2.17|3.19|2.19|3.02|2.02|0
1741883100000|2025-03-13 16:25:00|3.15|2.15|3.19|2.19|3.23|2.23|3.1|2.1|0
1741883400000|2025-03-13 16:30:00|3.21|2.21|2.88|1.88|3.25|2.25|2.87|1.87|0
1741883700000|2025-03-13 16:35:00|2.9|1.9|2.71|1.71|3.06|2.06|2.7|1.7|0
1741884000000|2025-03-13 16:40:00|2.69|1.69|2.98|1.98|3|2|2.69|1.69|0
1741884300000|2025-03-13 16:45:00|2.96|1.96|3.47|2.47|3.66|2.66|2.93|1.93|0
1741884600000|2025-03-13 16:50:00|3.46|2.46|3.42|2.42|3.55|2.55|3.21|2.21|0
1741884900000|2025-03-13 16:55:00|3.41|2.41|3.3|2.3|3.5|2.5|3.3|2.3|0
1741885200000|2025-03-13 17:00:00|3.31|2.31|3.3|2.3|3.52|2.52|3.26|2.26|0
1741885500000|2025-03-13 17:05:00|3.24|2.24|3.51|2.51|3.54|2.54|3.19|2.19|0
1741885800000|2025-03-13 17:10:00|3.5|2.5|3.64|2.64|3.71|2.71|3.49|2.49|0
1741886100000|2025-03-13 17:15:00|3.66|2.66|3.86|2.85|3.93|2.9|3.58|2.58|0
1741886400000|2025-03-13 17:20:00|3.83|2.83|3.76|2.76|3.87|2.86|3.62|2.62|0
1741886700000|2025-03-13 17:25:00|3.78|2.78|3.68|2.68|3.81|2.81|3.63|2.63|0
1741887000000|2025-03-13 17:30:00|3.73|2.73|3.9|2.88|3.92|2.9|3.66|2.66|0
1741887300000|2025-03-13 17:35:00|3.93|2.9|3.97|2.93|4|2.96|3.83|2.83|0
1741887600000|2025-03-13 17:40:00|3.94|2.91|4|2.96|4.02|2.97|3.81|2.81|0
1741887900000|2025-03-13 17:45:00|3.97|2.95|3.84|2.84|4.11|3.04|3.84|2.84|0
1741888200000|2025-03-13 17:50:00|3.87|2.86|3.6|2.6|3.87|2.86|3.59|2.59|0
1741888500000|2025-03-13 17:55:00|3.63|2.63|3.93|2.91|3.99|2.95|3.59|2.59|0
1741888800000|2025-03-13 18:00:00|3.98|2.94|3.55|2.55|3.98|2.94|3.48|2.48|0
1741889100000|2025-03-13 18:05:00|3.54|2.54|3.54|2.54|3.6|2.6|1.47|0.47|0
1741889400000|2025-03-13 18:10:00|3.55|2.55|3.27|2.27|3.57|2.57|3.21|2.21|0
1741889700000|2025-03-13 18:15:00|3.29|2.29|3.31|2.31|3.47|2.47|3.22|2.22|0
1741890000000|2025-03-13 18:20:00|3.36|2.36|3.18|2.18|3.36|2.36|3.15|2.15|0
1741890300000|2025-03-13 18:25:00|3.16|2.16|3.08|2.08|3.24|2.24|3.08|2.08|0
1741890600000|2025-03-13 18:30:00|3.07|2.07|3.07|2.07|3.2|2.2|2.93|1.93|0
1741890900000|2025-03-13 18:35:00|3.06|2.06|3.04|2.04|3.07|2.07|2.89|1.89|0
1741891200000|2025-03-13 18:40:00|3.06|2.06|2.73|1.73|3.09|2.09|2.64|1.64|0
1741891500000|2025-03-13 18:45:00|2.72|1.72|2.72|1.72|2.84|1.84|2.68|1.68|0
1741891800000|2025-03-13 18:50:00|2.71|1.71|2.84|1.84|2.97|1.97|2.69|1.69|0
1741892100000|2025-03-13 18:55:00|2.83|1.83|2.73|1.73|2.91|1.91|2.73|1.73|0
1741892400000|2025-03-13 19:00:00|2.76|1.76|2.83|1.83|2.85|1.85|2.61|1.61|0
1741892700000|2025-03-13 19:05:00|2.85|1.85|3.04|2.04|3.11|2.11|2.83|1.83|0
1741893000000|2025-03-13 19:10:00|3.07|2.07|2.96|1.96|3.09|2.09|2.9|1.9|0
1741893300000|2025-03-13 19:15:00|2.92|1.92|2.9|1.9|2.99|1.99|2.87|1.87|0
1741893600000|2025-03-13 19:20:00|2.91|1.91|3.02|2.02|3.04|2.04|2.91|1.91|0
1741893900000|2025-03-13 19:25:00|3.03|2.03|3.28|2.28|3.42|2.42|3.01|2.01|0
1741894200000|2025-03-13 19:30:00|3.33|2.33|3.19|2.19|3.41|2.41|3.14|2.14|0
1741894500000|2025-03-13 19:35:00|3.21|2.21|3.56|2.56|3.56|2.56|3.19|2.19|0
1741894800000|2025-03-13 19:40:00|3.55|2.55|2.95|1.95|3.55|2.55|2.93|1.93|0
1741895100000|2025-03-13 19:45:00|2.96|1.96|2.92|1.92|3.05|2.05|2.87|1.87|0
1741895400000|2025-03-13 19:50:00|3.02|2.02|2.98|1.98|3.16|2.16|2.94|1.94|0
1741895700000|2025-03-13 19:55:00|2.96|1.96|2.85|1.85|2.99|1.99|2.82|1.82|0
1741896000000|2025-03-13 20:00:00|2.81|1.81|2.61|1.61|2.84|1.84|2.61|1.61|0
1741896300000|2025-03-13 20:05:00|2.62|1.62|2.58|1.58|2.65|1.65|2.58|1.58|0
1741896600000|2025-03-13 20:10:00|2.6|1.6|2.51|1.51|2.6|1.6|2.5|1.5|0
1741896900000|2025-03-13 20:15:00|2.52|1.52|2.57|1.57|2.57|1.57|2.48|1.48|0
1741897200000|2025-03-13 20:20:00|2.58|1.58|2.54|1.54|2.6|1.6|2.53|1.53|0
1741897500000|2025-03-13 20:25:00|2.53|1.53|2.54|1.54|2.54|1.54|2.52|1.52|0
1741897800000|2025-03-13 20:30:00|2.53|1.53|2.56|1.56|2.57|1.57|2.52|1.52|0
1741898100000|2025-03-13 20:35:00|2.55|1.55|2.58|1.58|2.59|1.59|2.54|1.54|0
1741898400000|2025-03-13 20:40:00|2.59|1.59|2.6|1.6|2.61|1.61|2.58|1.58|0
1741898700000|2025-03-13 20:45:00|2.61|1.61|2.58|1.58|2.61|1.61|2.56|1.56|0
1741899000000|2025-03-13 20:50:00|2.59|1.59|2.57|1.57|2.59|1.59|2.55|1.55|0
1741899300000|2025-03-13 20:55:00|2.67|1.47|2.69|1.49|2.7|1.5|2.67|1.47|0
1741899600000|2025-03-13 21:00:00|2.7|1.5|2.71|1.51|2.73|1.53|2.69|1.49|0
1741899900000|2025-03-13 21:05:00|2.72|1.52|2.73|1.53|2.74|1.54|2.71|1.51|0
1741900200000|2025-03-13 21:10:00|2.74|1.54|2.77|1.57|2.77|1.57|2.72|1.52|0
1741900500000|2025-03-13 21:15:00|2.76|1.56|2.78|1.58|2.78|1.58|2.75|1.55|0
1741900800000|2025-03-13 21:20:00|2.77|1.57|2.77|1.57|2.78|1.58|2.76|1.56|0
1741901100000|2025-03-13 21:25:00|2.76|1.56|2.77|1.57|2.78|1.58|2.76|1.56|0
1741901400000|2025-03-13 21:30:00|2.76|1.56|2.73|1.53|2.76|1.56|2.73|1.53|0
1741901700000|2025-03-13 21:35:00|2.74|1.54|2.75|1.55|2.75|1.55|2.73|1.53|0
1741902000000|2025-03-13 21:40:00|2.74|1.54|2.74|1.54|2.75|1.55|2.73|1.53|0
1741902300000|2025-03-13 21:45:00|2.73|1.53|2.72|1.52|2.73|1.53|2.72|1.52|0
1741902600000|2025-03-13 21:50:00|2.71|1.51|2.71|1.51|2.71|1.51|2.71|1.51|0
1741902900000|2025-03-13 21:55:00|2.72|1.52|2.67|1.47|2.72|1.52|2.67|1.47|0
1741903200000|2025-03-13 22:00:00|2.63|1.43|2.58|1.38|2.63|1.43|2.56|1.36|0
1741903500000|2025-03-13 22:05:00|2.57|1.37|2.46|1.26|2.59|1.39|2.45|1.25|0
1741903800000|2025-03-13 22:10:00|2.45|1.25|2.41|1.21|2.48|1.28|2.39|1.19|0
1741904100000|2025-03-13 22:15:00|2.4|1.2|2.47|1.27|2.49|1.29|2.4|1.2|0
1741904400000|2025-03-13 22:20:00|2.48|1.28|2.51|1.31|2.52|1.32|2.45|1.25|0
1741904700000|2025-03-13 22:25:00|2.52|1.32|2.46|1.26|2.53|1.33|2.46|1.26|0
1741905000000|2025-03-13 22:30:00|2.45|1.25|2.41|1.21|2.47|1.27|2.38|1.18|0
1741905300000|2025-03-13 22:35:00|2.4|1.2|2.34|1.14|2.41|1.21|2.34|1.14|0
1741905600000|2025-03-13 22:40:00|2.33|1.13|2.35|1.15|2.39|1.19|2.32|1.12|0
1741905900000|2025-03-13 22:45:00|2.36|1.16|2.34|1.14|2.36|1.16|2.33|1.13|0
1741906200000|2025-03-13 22:50:00|2.33|1.13|2.29|1.09|2.33|1.13|2.28|1.08|0
1741906500000|2025-03-13 22:55:00|2.28|1.08|2.35|1.15|2.37|1.17|2.28|1.08|0
1741906800000|2025-03-13 23:00:00|2.34|1.14|2.36|1.16|2.38|1.18|2.32|1.12|0
1741907100000|2025-03-13 23:05:00|2.35|1.15|2.28|1.08|2.37|1.17|2.27|1.07|0
1741907400000|2025-03-13 23:10:00|2.27|1.07|2.28|1.08|2.28|1.08|2.25|1.05|0
1741907700000|2025-03-13 23:15:00|2.29|1.09|2.32|1.12|2.35|1.15|2.29|1.09|0
1741908000000|2025-03-13 23:20:00|2.33|1.13|2.29|1.09|2.34|1.14|2.27|1.07|0
1741908300000|2025-03-13 23:25:00|2.28|1.08|2.3|1.1|2.31|1.11|2.27|1.07|0
1741908600000|2025-03-13 23:30:00|2.31|1.11|2.27|1.07|2.31|1.11|2.27|1.07|0
1741908900000|2025-03-13 23:35:00|2.28|1.08|2.35|1.15|2.37|1.17|2.28|1.08|0
1741909200000|2025-03-13 23:40:00|2.34|1.14|2.32|1.12|2.34|1.14|2.3|1.1|0
1741909500000|2025-03-13 23:45:00|2.31|1.11|2.29|1.09|2.33|1.13|2.29|1.09|0
1741909800000|2025-03-13 23:50:00|2.3|1.1|2.28|1.08|2.31|1.11|2.27|1.07|0
1741910100000|2025-03-13 23:55:00|2.27|1.07|2.31|1.11|2.32|1.12|2.26|1.06|0
1741910400000|2025-03-14 00:00:00|2.29|1.09|2.34|1.14|2.4|1.2|2.27|1.07|0
1741910700000|2025-03-14 00:05:00|2.33|1.13|2.28|1.08|2.33|1.13|2.26|1.06|0
1741911000000|2025-03-14 00:10:00|2.27|1.07|2.25|1.05|2.28|1.08|2.24|1.04|0
1741911300000|2025-03-14 00:15:00|2.26|1.06|2.14|1.14|2.26|1.18|2.12|1.04|0
1741911600000|2025-03-14 00:20:00|2.15|1.15|2.11|1.11|2.16|1.16|2.09|1.09|0
1741911900000|2025-03-14 00:25:00|2.1|1.1|2.12|1.12|2.14|1.14|2.08|1.08|0
1741912200000|2025-03-14 00:30:00|2.11|1.11|2.01|1.01|2.12|1.12|2.01|1.01|0
1741912500000|2025-03-14 00:35:00|2.02|1.02|1.99|0.99|2.04|1.04|1.99|0.99|0
1741912800000|2025-03-14 00:40:00|2|1|1.99|0.99|2.02|1.02|1.97|0.97|0
1741913100000|2025-03-14 00:45:00|2|1|2|1|2.02|1.02|1.99|0.99|0
1741913400000|2025-03-14 00:50:00|1.99|0.99|1.99|0.99|2.01|1.01|1.98|0.98|0
1741913700000|2025-03-14 00:55:00|2|1|2.04|1.04|2.04|1.04|1.99|0.99|0
1741914000000|2025-03-14 01:00:00|2.03|1.03|2.03|1.03|2.05|1.05|2.03|1.03|0
1741914300000|2025-03-14 01:05:00|2.04|1.04|2.03|1.03|2.07|1.07|2.02|1.02|0
1741914600000|2025-03-14 01:10:00|2.02|1.02|1.99|0.99|2.02|1.02|1.97|0.97|0
1741914900000|2025-03-14 01:15:00|1.98|0.98|2.04|1.04|2.05|1.05|1.98|0.98|0
1741915200000|2025-03-14 01:20:00|2.05|1.05|2.01|1.01|2.05|1.05|2|1|0
1741915500000|2025-03-14 01:25:00|2|1|2.02|1.02|2.03|1.03|2|1|0
1741915800000|2025-03-14 01:30:00|2.03|1.03|2.28|1.28|2.41|1.41|2.03|1.03|0
1741916100000|2025-03-14 01:35:00|2.27|1.27|2.26|1.26|2.28|1.28|2.24|1.24|0
1741916400000|2025-03-14 01:40:00|2.25|1.25|2.19|1.19|2.26|1.26|2.15|1.15|0
1741916700000|2025-03-14 01:45:00|2.2|1.2|2.21|1.21|2.22|1.22|2.18|1.18|0
1741917000000|2025-03-14 01:50:00|2.22|1.22|2.17|1.17|2.23|1.23|2.16|1.16|0
1741917300000|2025-03-14 01:55:00|2.18|1.18|2.25|1.25|2.25|1.25|2.17|1.17|0
1741917600000|2025-03-14 02:00:00|2.24|1.24|2.23|1.23|2.25|1.25|2.22|1.22|0
1741917900000|2025-03-14 02:05:00|2.22|1.22|2.23|1.23|2.23|1.23|2.19|1.19|0
1741918200000|2025-03-14 02:10:00|2.22|1.22|2.17|1.17|2.22|1.22|2.17|1.17|0
1741918500000|2025-03-14 02:15:00|2.18|1.18|2.18|1.18|2.2|1.2|2.17|1.17|0
1741918800000|2025-03-14 02:20:00|2.17|1.17|2.14|1.14|2.17|1.17|2.14|1.14|0
1741919100000|2025-03-14 02:25:00|2.15|1.15|2.17|1.17|2.18|1.18|2.15|1.15|0
1741919400000|2025-03-14 02:30:00|2.16|1.16|2.17|1.17|2.18|1.18|2.15|1.15|0
1741919700000|2025-03-14 02:35:00|2.16|1.16|2.16|1.16|2.18|1.18|2.14|1.14|0
1741920000000|2025-03-14 02:40:00|2.17|1.17|2.18|1.18|2.2|1.2|2.16|1.16|0
1741920300000|2025-03-14 02:45:00|2.17|1.17|2.18|1.18|2.19|1.19|2.16|1.16|0
1741920600000|2025-03-14 02:50:00|2.17|1.17|2.1|1.1|2.17|1.17|2.09|1.09|0
1741920900000|2025-03-14 02:55:00|2.12|1.12|2.11|1.11|2.12|1.12|2.1|1.1|0
1741921200000|2025-03-14 03:00:00|2.12|1.12|2.08|1.08|2.12|1.12|2.07|1.07|0
1741921500000|2025-03-14 03:05:00|2.07|1.07|2.1|1.1|2.1|1.1|2.06|1.06|0
1741921800000|2025-03-14 03:10:00|2.09|1.09|2.09|1.09|2.11|1.11|2.07|1.07|0
1741922100000|2025-03-14 03:15:00|2.08|1.08|2.05|1.05|2.08|1.08|2.04|1.04|0
1741922400000|2025-03-14 03:20:00|2.04|1.04|2.05|1.05|2.06|1.06|2.04|1.04|0
1741922700000|2025-03-14 03:25:00|2.06|1.06|2.06|1.06|2.06|1.06|2.04|1.04|0
1741923000000|2025-03-14 03:30:00|2.05|1.05|2.05|1.05|2.05|1.05|2.04|1.04|0
1741923300000|2025-03-14 03:35:00|2.04|1.04|2.05|1.05|2.06|1.06|2.04|1.04|0
1741923600000|2025-03-14 03:40:00|2.06|1.06|2.05|1.05|2.06|1.06|2.04|1.04|0
1741923900000|2025-03-14 03:45:00|2.06|1.06|2.05|1.05|2.07|1.07|2.05|1.05|0
1741924200000|2025-03-14 03:50:00|2.06|1.06|2.05|1.05|2.06|1.06|2.04|1.04|0
1741924500000|2025-03-14 03:55:00|2.04|1.04|2.05|1.05|2.07|1.07|2.04|1.04|0
1741924800000|2025-03-14 04:00:00|2.06|1.06|2.05|1.05|2.06|1.06|2.04|1.04|0
1741925100000|2025-03-14 04:05:00|2.06|1.06|2.05|1.05|2.07|1.07|2.05|1.05|0
1741925400000|2025-03-14 04:10:00|2.06|1.06|2.04|1.04|2.07|1.07|2.04|1.04|0
1741925700000|2025-03-14 04:15:00|2.03|1.03|2.04|1.04|2.05|1.05|2.03|1.03|0
1741926000000|2025-03-14 04:20:00|2.05|1.05|2.03|1.03|2.05|1.05|2.02|1.02|0
1741926300000|2025-03-14 04:25:00|2.02|1.02|2.08|1.08|2.08|1.08|2.02|1.02|0
1741926600000|2025-03-14 04:30:00|2.09|1.09|2.08|1.08|2.09|1.09|2.06|1.06|0
1741926900000|2025-03-14 04:35:00|2.09|1.09|2.09|1.09|2.1|1.1|2.07|1.07|0
1741927200000|2025-03-14 04:40:00|2.08|1.08|2.06|1.06|2.08|1.08|2.05|1.05|0
1741927500000|2025-03-14 04:45:00|2.05|1.05|2.06|1.06|2.07|1.07|2.04|1.04|0
1741927800000|2025-03-14 04:50:00|2.05|1.05|2.05|1.05|2.06|1.06|2.04|1.04|0
1741928100000|2025-03-14 04:55:00|2.04|1.04|2.03|1.03|2.05|1.05|2.03|1.03|0
1741928400000|2025-03-14 05:00:00|2.04|1.04|2.02|1.02|2.04|1.04|2.02|1.02|0
1741928700000|2025-03-14 05:05:00|2.03|1.03|2.03|1.03|2.04|1.04|2.01|1.01|0
1741929000000|2025-03-14 05:10:00|2.02|1.02|2|1|2.03|1.03|2|1|0
1741929300000|2025-03-14 05:15:00|1.99|0.99|1.97|0.97|1.99|0.99|1.97|0.97|0
1741929600000|2025-03-14 05:20:00|1.98|0.98|2.07|1.07|2.07|1.07|1.97|0.97|0
1741929900000|2025-03-14 05:25:00|2.06|1.06|2.06|1.06|2.06|1.06|2.02|1.02|0
1741930200000|2025-03-14 05:30:00|2.07|1.07|2.08|1.08|2.09|1.09|2.06|1.06|0
1741930500000|2025-03-14 05:35:00|2.07|1.07|2.09|1.09|2.09|1.09|2.07|1.07|0
1741930800000|2025-03-14 05:40:00|2.08|1.08|2.08|1.08|2.09|1.09|2.07|1.07|0
1741931100000|2025-03-14 05:45:00|2.09|1.09|2.08|1.08|2.1|1.1|2.07|1.07|0
1741931400000|2025-03-14 05:50:00|2.09|1.09|2.09|1.09|2.09|1.09|2.08|1.08|0
1741931700000|2025-03-14 05:55:00|2.08|1.08|2.1|1.1|2.12|1.12|2.08|1.08|0
1741932000000|2025-03-14 06:00:00|2.11|1.11|2.15|1.15|2.15|1.15|2.09|1.09|0
1741932300000|2025-03-14 06:05:00|2.16|1.16|2.12|1.12|2.16|1.16|2.11|1.11|0
1741932600000|2025-03-14 06:10:00|2.13|1.13|2.13|1.13|2.16|1.16|2.12|1.12|0
1741932900000|2025-03-14 06:15:00|2.12|1.12|2.14|1.14|2.14|1.14|2.11|1.11|0
1741933200000|2025-03-14 06:20:00|2.13|1.13|2.13|1.13|2.15|1.15|2.13|1.13|0
1741933500000|2025-03-14 06:25:00|2.12|1.12|2.13|1.13|2.14|1.14|2.12|1.12|0
1741933800000|2025-03-14 06:30:00|2.14|1.14|2.16|1.16|2.18|1.18|2.11|1.11|0
1741934100000|2025-03-14 06:35:00|2.17|1.17|2.11|1.11|2.17|1.17|2.1|1.1|0
1741934400000|2025-03-14 06:40:00|2.1|1.1|2.08|1.08|2.1|1.1|2.07|1.07|0
1741934700000|2025-03-14 06:45:00|2.07|1.07|2.07|1.07|2.08|1.08|2.04|1.04|0
1741935000000|2025-03-14 06:50:00|2.08|1.08|2.06|1.06|2.09|1.09|2.06|1.06|0
1741935300000|2025-03-14 06:55:00|2.07|1.07|2.06|1.06|2.08|1.08|2.05|1.05|0
1741935600000|2025-03-14 07:00:00|2.07|1.07|2.14|1.14|2.16|1.16|2.06|1.06|0
1741935900000|2025-03-14 07:05:00|2.15|1.15|2.17|1.17|2.19|1.19|2.13|1.13|0
1741936200000|2025-03-14 07:10:00|2.18|1.18|2.16|1.16|2.21|1.21|2.16|1.16|0
1741936500000|2025-03-14 07:15:00|2.17|1.17|2.15|1.15|2.18|1.18|2.15|1.15|0
1741936800000|2025-03-14 07:20:00|2.14|1.14|2.14|1.14|2.16|1.16|2.13|1.13|0
1741937100000|2025-03-14 07:25:00|2.13|1.13|2.14|1.14|2.14|1.14|2.11|1.11|0
1741937400000|2025-03-14 07:30:00|2.15|1.15|2.2|1.2|2.21|1.21|2.14|1.14|0
1741937700000|2025-03-14 07:35:00|2.19|1.19|2.15|1.15|2.19|1.19|2.15|1.15|0
1741938000000|2025-03-14 07:40:00|2.14|1.14|2.07|1.07|2.15|1.15|2.07|1.07|0
1741938300000|2025-03-14 07:45:00|2.08|1.08|2.07|1.07|2.08|1.08|2.03|1.03|0
1741938600000|2025-03-14 07:50:00|2.08|1.08|2.07|1.07|2.13|1.13|2.07|1.07|0
1741938900000|2025-03-14 07:55:00|2.08|1.08|2.13|1.13|2.15|1.15|2.08|1.08|0
1741939200000|2025-03-14 08:00:00|2.16|1.16|2.14|1.14|2.19|1.19|2.1|1.1|0
1741939500000|2025-03-14 08:05:00|2.12|1.12|2.1|1.1|2.14|1.14|2.09|1.09|0
1741939800000|2025-03-14 08:10:00|2.08|1.08|2.04|1.04|2.13|1.13|2.04|1.04|0
1741940100000|2025-03-14 08:15:00|2.05|1.05|2.03|1.03|2.06|1.06|2|1|0
1741940400000|2025-03-14 08:20:00|2.02|1.02|1.98|0.98|2.03|1.03|1.96|0.96|0
1741940700000|2025-03-14 08:25:00|1.97|0.97|1.92|0.92|1.99|0.99|1.89|0.89|0
1741941000000|2025-03-14 08:30:00|1.91|0.91|1.99|0.99|1.99|0.99|1.9|0.9|0
1741941300000|2025-03-14 08:35:00|2|1|1.97|0.97|2.01|1.01|1.96|0.96|0
1741941600000|2025-03-14 08:40:00|1.98|0.98|1.95|0.95|2|1|1.95|0.95|0
1741941900000|2025-03-14 08:45:00|1.94|0.94|1.91|0.91|2.01|1.01|1.9|0.9|0
1741942200000|2025-03-14 08:50:00|1.9|0.9|1.93|0.93|1.97|0.97|1.9|0.9|0
1741942500000|2025-03-14 08:55:00|1.94|0.94|1.93|0.93|1.96|0.96|1.92|0.92|0
1741942800000|2025-03-14 09:00:00|1.92|0.92|1.9|0.9|1.93|0.93|1.9|0.9|0
1741943100000|2025-03-14 09:05:00|1.91|0.91|1.87|0.87|1.91|0.91|1.85|0.85|0
1741943400000|2025-03-14 09:10:00|1.88|0.88|1.89|0.89|1.92|0.92|1.87|0.87|0
1741943700000|2025-03-14 09:15:00|1.9|0.9|1.86|0.86|1.9|0.9|1.86|0.86|0
1741944000000|2025-03-14 09:20:00|1.87|0.87|1.85|0.85|1.88|0.88|1.84|0.84|0
1741944300000|2025-03-14 09:25:00|1.86|0.86|1.88|0.88|1.89|0.89|1.83|0.83|0
1741944600000|2025-03-14 09:30:00|1.87|0.87|1.9|0.9|1.92|0.92|1.87|0.87|0
1741944900000|2025-03-14 09:35:00|1.91|0.91|1.89|0.89|1.92|0.92|1.87|0.87|0
1741945200000|2025-03-14 09:40:00|1.9|0.9|1.9|0.9|1.9|0.9|1.85|0.85|0
1741945500000|2025-03-14 09:45:00|1.91|0.91|1.88|0.88|1.92|0.92|1.87|0.87|0
1741945800000|2025-03-14 09:50:00|1.87|0.87|1.86|0.86|1.87|0.87|1.83|0.83|0
1741946100000|2025-03-14 09:55:00|1.87|0.87|1.88|0.88|1.89|0.89|1.87|0.87|0
1741946400000|2025-03-14 10:00:00|1.87|0.87|1.88|0.88|1.91|0.91|1.86|0.86|0
1741946700000|2025-03-14 10:05:00|1.87|0.87|1.86|0.86|1.89|0.89|1.85|0.85|0
1741947000000|2025-03-14 10:10:00|1.87|0.87|1.94|0.94|1.94|0.94|1.85|0.85|0
1741947300000|2025-03-14 10:15:00|1.93|0.93|1.92|0.92|1.96|0.96|1.9|0.9|0
1741947600000|2025-03-14 10:20:00|1.91|0.91|1.93|0.93|1.95|0.95|1.91|0.91|0
1741947900000|2025-03-14 10:25:00|1.92|0.92|1.92|0.92|1.93|0.93|1.91|0.91|0
1741948200000|2025-03-14 10:30:00|1.93|0.93|1.98|0.98|1.98|0.98|1.92|0.92|0
1741948500000|2025-03-14 10:35:00|1.99|0.99|1.94|0.94|2.01|1.01|1.92|0.92|0
1741948800000|2025-03-14 10:40:00|1.93|0.93|1.93|0.93|1.97|0.97|1.92|0.92|0
1741949100000|2025-03-14 10:45:00|1.92|0.92|1.82|0.82|1.93|0.93|1.81|0.81|0
1741949400000|2025-03-14 10:50:00|1.81|0.81|1.74|0.74|1.82|0.82|1.73|0.73|0
1741949700000|2025-03-14 10:55:00|1.75|0.75|1.8|0.8|1.8|0.8|1.74|0.74|0
1741950000000|2025-03-14 11:00:00|1.79|0.79|1.79|0.79|1.82|0.82|1.78|0.78|0
1741950300000|2025-03-14 11:05:00|1.8|0.8|1.82|0.82|1.84|0.84|1.76|0.76|0
1741950600000|2025-03-14 11:10:00|1.81|0.81|1.84|0.84|1.85|0.85|1.81|0.81|0
1741950900000|2025-03-14 11:15:00|1.83|0.83|1.9|0.9|1.9|0.9|1.83|0.83|0
1741951200000|2025-03-14 11:20:00|1.89|0.89|1.87|0.87|1.9|0.9|1.85|0.85|0
1741951500000|2025-03-14 11:25:00|1.86|0.86|1.83|0.83|1.89|0.89|1.83|0.83|0
1741951800000|2025-03-14 11:30:00|1.82|0.82|1.8|0.8|1.84|0.84|1.79|0.79|0
1741952100000|2025-03-14 11:35:00|1.81|0.81|1.76|0.76|1.82|0.82|1.76|0.76|0
1741952400000|2025-03-14 11:40:00|1.75|0.75|1.75|0.75|1.78|0.78|1.74|0.74|0
1741952700000|2025-03-14 11:45:00|1.76|0.76|1.7|0.7|1.76|0.76|1.7|0.7|0
1741953000000|2025-03-14 11:50:00|1.71|0.71|1.74|0.74|1.75|0.75|1.7|0.7|0
1741953300000|2025-03-14 11:55:00|1.73|0.73|1.74|0.74|1.74|0.74|1.71|0.71|0
1741953600000|2025-03-14 12:00:00|1.73|0.73|1.73|0.73|1.75|0.75|1.71|0.71|0
1741953900000|2025-03-14 12:05:00|1.72|0.72|1.71|0.71|1.73|0.73|1.69|0.69|0
1741954200000|2025-03-14 12:10:00|1.72|0.72|1.72|0.72|1.75|0.75|1.7|0.7|0
1741954500000|2025-03-14 12:15:00|1.71|0.71|1.69|0.69|1.73|0.73|1.69|0.69|0
1741954800000|2025-03-14 12:20:00|1.67|0.67|1.63|0.63|1.67|0.67|1.63|0.63|0
1741955100000|2025-03-14 12:25:00|1.62|0.62|1.59|0.59|1.64|0.64|1.59|0.59|0
1741955400000|2025-03-14 12:30:00|1.6|0.6|1.6|0.6|1.62|0.62|1.58|0.58|0
1741955700000|2025-03-14 12:35:00|1.61|0.61|1.64|0.64|1.65|0.65|1.61|0.61|0
1741956000000|2025-03-14 12:40:00|1.65|0.65|1.67|0.67|1.68|0.68|1.62|0.62|0
1741956300000|2025-03-14 12:45:00|1.66|0.66|1.62|0.62|1.66|0.66|1.61|0.61|0
1741956600000|2025-03-14 12:50:00|1.63|0.63|1.64|0.64|1.64|0.64|1.61|0.61|0
1741956900000|2025-03-14 12:55:00|1.63|0.63|1.64|0.64|1.66|0.66|1.62|0.62|0
1741957200000|2025-03-14 13:00:00|1.65|0.65|1.63|0.63|1.67|0.67|1.62|0.62|0
1741957500000|2025-03-14 13:05:00|1.64|0.64|1.64|0.64|1.65|0.65|1.61|0.61|0
1741957800000|2025-03-14 13:10:00|1.65|0.65|1.68|0.68|1.68|0.68|1.64|0.64|0
1741958100000|2025-03-14 13:15:00|1.69|0.69|1.73|0.73|1.73|0.73|1.68|0.68|0
1741958400000|2025-03-14 13:20:00|1.72|0.72|1.67|0.67|1.73|0.73|1.67|0.67|0
1741958700000|2025-03-14 13:25:00|1.77|0.57|1.83|0.63|1.85|0.65|1.77|0.57|0
1741959000000|2025-03-14 13:30:00|1.72|0.72|1.66|0.66|1.77|0.77|1.64|0.64|0
1741959300000|2025-03-14 13:35:00|1.65|0.65|1.54|0.54|1.67|0.67|1.5|0.5|0
1741959600000|2025-03-14 13:40:00|1.52|0.52|1.4|0.4|1.59|0.59|1.37|0.37|0
1741959900000|2025-03-14 13:45:00|1.39|0.39|1.31|0.31|1.39|0.39|1.3|0.3|0
1741960200000|2025-03-14 13:50:00|1.3|0.3|1.27|0.27|1.35|0.35|1.26|0.26|0
1741960500000|2025-03-14 13:55:00|1.28|0.28|1.39|0.39|1.41|0.41|1.28|0.28|0
1741960800000|2025-03-14 14:00:00|1.46|0.46|1.41|0.41|1.65|0.65|1.39|0.39|0
1741961100000|2025-03-14 14:05:00|1.4|0.4|1.46|0.46|1.47|0.47|1.31|0.31|0
1741961400000|2025-03-14 14:10:00|1.47|0.47|1.44|0.44|1.53|0.53|1.39|0.39|0
1741961700000|2025-03-14 14:15:00|1.46|0.46|1.42|0.42|1.46|0.46|1.41|0.41|0
1741962000000|2025-03-14 14:20:00|1.43|0.43|1.36|0.36|1.53|0.53|1.35|0.35|0
1741962300000|2025-03-14 14:25:00|1.35|0.35|1.41|0.41|1.44|0.44|1.35|0.35|0
1741962600000|2025-03-14 14:30:00|1.42|0.42|1.35|0.35|1.42|0.42|1.33|0.33|0
1741962900000|2025-03-14 14:35:00|1.34|0.34|1.25|0.25|1.4|0.4|1.25|0.25|0
1741963200000|2025-03-14 14:40:00|1.26|0.26|1.14|0.14|1.37|0.37|1.14|0.14|0
1741963500000|2025-03-14 14:45:00|1.13|0.13|1.14|0.14|1.14|0.14|1.09|0.09|0
1741963800000|2025-03-14 14:50:00|1.13|0.13|1.13|0.13|1.13|0.13|1.1|0.1|0
1741964100000|2025-03-14 14:55:00|1.14|0.14|1.05|0.05|1.16|0.16|1.05|0.05|0
1741964400000|2025-03-14 15:00:00|1.04|0.04|1.04|0.04|1.1|0.1|1.01|0.01|0
1741964700000|2025-03-14 15:05:00|1.05|0.05|1.07|0.07|1.07|0.07|1.04|0.04|0
1741965000000|2025-03-14 15:10:00|1.06|0.06|1.05|0.05|1.07|0.07|1.03|0.03|0
1741965300000|2025-03-14 15:15:00|1.04|0.04|1.01|0.01|1.05|0.05|1.01|0.01|0
1741965600000|2025-03-14 15:20:00|1|0|1|0|1.02|0.02|1|0|0
1741965900000|2025-03-14 15:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1741968300000|2025-03-14 16:05:00|1.01|0.01|1.02|0.02|1.02|0.02|1|0|0
1741968600000|2025-03-14 16:10:00|1.01|0.01|1.01|0.01|1.05|0.05|1|0|0
1741968900000|2025-03-14 16:15:00|1.02|0.02|1.03|0.03|1.05|0.05|1.01|0.01|0
1741969200000|2025-03-14 16:20:00|1.04|0.04|1|0|1.04|0.04|1|0|0
1741969500000|2025-03-14 16:25:00|1.01|0.01|1.05|0.05|1.06|0.06|1.01|0.01|0
1741969800000|2025-03-14 16:30:00|1.04|0.04|1.03|0.03|1.07|0.07|1.03|0.03|0
1741970100000|2025-03-14 16:35:00|1.02|0.02|1|0|1.03|0.03|1|0|0
1741970400000|2025-03-14 16:40:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1741974300000|2025-03-14 17:45:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1741974900000|2025-03-14 17:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1741976100000|2025-03-14 18:15:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1741976400000|2025-03-14 18:20:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1741976700000|2025-03-14 18:25:00|1.02|0.02|1.04|0.04|1.05|0.05|1|0|0
1741977000000|2025-03-14 18:30:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1741978500000|2025-03-14 18:55:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1741978800000|2025-03-14 19:00:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1742170500000|2025-03-17 00:15:00|1||1||1||1||0
1742202900000|2025-03-17 09:15:00|1.29|0.29|1.28|0.28|1.29|0.29|1.27|0.27|0
1742203200000|2025-03-17 09:20:00|1.29|0.29|1.08|0.48|1.29|0.5|1.07|0.28|0
1742203500000|2025-03-17 09:25:00|1.07|0.47|1.08|0.48|1.09|0.49|1.07|0.47|0
1742203800000|2025-03-17 09:30:00|1.09|0.49|1.08|0.48|1.1|0.5|1.06|0.46|0
1742204100000|2025-03-17 09:35:00|1.09|0.49|1.08|0.48|1.09|0.49|1.07|0.47|0
1742204400000|2025-03-17 09:40:00|1.07|0.47|1.08|0.48|1.09|0.49|1.07|0.47|0
1742204700000|2025-03-17 09:45:00|1.09|0.49|1.08|0.48|1.09|0.49|1.07|0.47|0
1742205000000|2025-03-17 09:50:00|1.07|0.47|1.08|0.48|1.09|0.49|1.07|0.47|0
1742205300000|2025-03-17 09:55:00|1.09|0.49|1.07|0.47|1.09|0.49|1.07|0.47|0
1742205600000|2025-03-17 10:00:00|1.08|0.48|1.08|0.48|1.09|0.49|1.07|0.47|0
1742205900000|2025-03-17 10:05:00|1.07|0.47|1.08|0.48|1.09|0.49|1.07|0.47|0
1742206200000|2025-03-17 10:10:00|1.06|0.46|1.06|0.46|1.06|0.46|1.05|0.45|0
1742206500000|2025-03-17 10:15:00|1.05|0.45|1.05|0.45|1.06|0.46|1.05|0.45|0
1742206800000|2025-03-17 10:20:00|1.06|0.46|1.03|0.43|1.06|0.46|1.03|0.43|0
1742207100000|2025-03-17 10:25:00|1.04|0.44|1.03|0.43|1.04|0.44|1.02|0.42|0
1742208300000|2025-03-17 10:45:00|1.02|0.42|1.01|0.41|1.02|0.42|1|0.4|0
1742208600000|2025-03-17 10:50:00|1|0.4|0.98|0.38|1.01|0.41|0.98|0.38|0
1742208900000|2025-03-17 10:55:00|0.99|0.39|0.98|0.38|0.99|0.39|0.98|0.38|0
1742209200000|2025-03-17 11:00:00|0.99|0.39|0.99|0.39|0.99|0.39|0.98|0.38|0
1742209500000|2025-03-17 11:05:00|0.98|0.38|0.99|0.39|0.99|0.39|0.98|0.38|0
1742209800000|2025-03-17 11:10:00|0.98|0.38|0.99|0.39|0.99|0.39|0.98|0.38|0
1742210100000|2025-03-17 11:15:00|0.98|0.38|0.98|0.38|0.99|0.39|0.98|0.38|0
1742210400000|2025-03-17 11:20:00|0.99|0.39|0.99|0.39|0.99|0.39|0.98|0.38|0
1742210700000|2025-03-17 11:25:00|0.98|0.38|0.98|0.38|0.99|0.39|0.98|0.38|0
1742211000000|2025-03-17 11:30:00|0.99|0.39|0.99|0.39|1|0.4|0.98|0.38|0
1742211300000|2025-03-17 11:35:00|0.98|0.38|0.98|0.38|0.99|0.39|0.98|0.38|0
1742211600000|2025-03-17 11:40:00|0.99|0.39|0.99|0.39|0.99|0.39|0.97|0.37|0
1742211900000|2025-03-17 11:45:00|0.98|0.38|0.99|0.39|0.99|0.39|0.97|0.37|0
1742212200000|2025-03-17 11:50:00|0.98|0.38|0.98|0.38|1|0.4|0.98|0.38|0
1742212500000|2025-03-17 11:55:00|0.99|0.39|0.99|0.39|0.99|0.39|0.97|0.37|0
1742212800000|2025-03-17 12:00:00|0.98|0.38|0.99|0.39|0.99|0.39|0.98|0.38|0
1742213100000|2025-03-17 12:05:00|0.98|0.38|0.98|0.38|0.99|0.39|0.98|0.38|0
1742213400000|2025-03-17 12:10:00|0.97|0.37|0.99|0.39|1|0.4|0.97|0.37|0
1742213700000|2025-03-17 12:15:00|0.98|0.38|0.99|0.39|1|0.4|0.98|0.38|0
1742214000000|2025-03-17 12:20:00|0.98|0.38|0.99|0.39|0.99|0.39|0.97|0.37|0
1742214300000|2025-03-17 12:25:00|1|0.4|1|0.4|1.01|0.41|0.97|0.37|0
1742214600000|2025-03-17 12:30:00|1.01|0.41|0.9|0.3|1.01|0.41|0.9|0.3|0
1742214900000|2025-03-17 12:35:00|0.91|0.31|0.91|0.31|0.94|0.34|0.89|0.29|0
1742215200000|2025-03-17 12:40:00|0.92|0.32|0.91|0.31|0.92|0.32|0.89|0.29|0
1742215500000|2025-03-17 12:45:00|0.9|0.3|0.91|0.31|0.92|0.32|0.9|0.3|0
1742215800000|2025-03-17 12:50:00|0.92|0.32|0.91|0.31|0.92|0.32|0.9|0.3|0
1742216100000|2025-03-17 12:55:00|0.9|0.3|0.91|0.31|0.93|0.33|0.9|0.3|0
1742216400000|2025-03-17 13:00:00|0.92|0.32|0.94|0.34|0.95|0.35|0.91|0.31|0
1742216700000|2025-03-17 13:05:00|0.93|0.33|0.94|0.34|0.95|0.35|0.91|0.31|0
1742217000000|2025-03-17 13:10:00|0.93|0.33|0.91|0.31|0.94|0.34|0.9|0.3|0
1742217300000|2025-03-17 13:15:00|0.92|0.32|0.92|0.32|0.92|0.32|0.9|0.3|0
1742217600000|2025-03-17 13:20:00|0.91|0.31|0.94|0.34|0.94|0.34|0.91|0.31|0
1742217900000|2025-03-17 13:25:00|1.13|0.13|1.13|0.13|1.16|0.16|1.12|0.12|0
1742218200000|2025-03-17 13:30:00|0.92|0.32|0.93|0.33|0.95|0.35|0.88|0.28|0
1742218500000|2025-03-17 13:35:00|0.92|0.32|0.92|0.32|0.95|0.35|0.91|0.31|0
1742218800000|2025-03-17 13:40:00|0.93|0.33|0.92|0.32|0.95|0.35|0.89|0.29|0
1742219100000|2025-03-17 13:45:00|0.91|0.31|0.9|0.3|0.93|0.33|0.87|0.27|0
1742219400000|2025-03-17 13:50:00|0.91|0.31|0.89|0.29|0.92|0.32|0.86|0.26|0
1742219700000|2025-03-17 13:55:00|0.88|0.28|0.9|0.3|0.91|0.31|0.84|0.24|0
1742220000000|2025-03-17 14:00:00|0.91|0.31|0.87|0.27|0.91|0.31|0.85|0.25|0
1742220300000|2025-03-17 14:05:00|0.86|0.26|0.87|0.27|0.9|0.3|0.82|0.22|0
1742220600000|2025-03-17 14:10:00|0.86|0.26|0.89|0.29|0.9|0.3|0.85|0.25|0
1742220900000|2025-03-17 14:15:00|0.88|0.28|0.88|0.28|0.91|0.31|0.87|0.27|0
1742221200000|2025-03-17 14:20:00|0.89|0.29|0.88|0.28|0.91|0.31|0.87|0.27|0
1742221500000|2025-03-17 14:25:00|0.87|0.27|0.87|0.27|0.93|0.33|0.86|0.26|0
1742221800000|2025-03-17 14:30:00|0.88|0.28|0.89|0.29|0.91|0.31|0.84|0.24|0
1742222100000|2025-03-17 14:35:00|0.88|0.28|0.94|0.34|0.96|0.36|0.88|0.28|0
1742222400000|2025-03-17 14:40:00|0.95|0.35|0.94|0.34|0.96|0.36|0.92|0.32|0
1742222700000|2025-03-17 14:45:00|0.93|0.33|0.94|0.34|0.96|0.36|0.91|0.31|0
1742223000000|2025-03-17 14:50:00|0.95|0.35|0.93|0.33|0.96|0.36|0.91|0.31|0
1742223300000|2025-03-17 14:55:00|0.95|0.35|0.97|0.37|0.99|0.39|0.94|0.34|0
1742223600000|2025-03-17 15:00:00|0.96|0.36|0.93|0.33|0.98|0.38|0.9|0.3|0
1742223900000|2025-03-17 15:05:00|0.94|0.34|0.97|0.37|1|0.4|0.92|0.32|0
1742224200000|2025-03-17 15:10:00|0.98|0.38|0.93|0.33|1.02|0.42|0.93|0.33|0
1742224500000|2025-03-17 15:15:00|0.94|0.34|0.93|0.33|0.96|0.36|0.91|0.31|0
1742224800000|2025-03-17 15:20:00|0.94|0.34|0.91|0.31|0.94|0.34|0.9|0.3|0
1742225100000|2025-03-17 15:25:00|0.92|0.32|0.92|0.32|0.94|0.34|0.88|0.28|0
1742225400000|2025-03-17 15:30:00|0.93|0.33|0.93|0.33|0.99|0.39|0.9|0.3|0
1742225700000|2025-03-17 15:35:00|0.92|0.32|0.89|0.29|0.95|0.35|0.87|0.27|0
1742226000000|2025-03-17 15:40:00|0.88|0.28|0.89|0.29|0.91|0.31|0.86|0.26|0
1742226300000|2025-03-17 15:45:00|0.88|0.28|0.84|0.24|0.9|0.3|0.84|0.24|0
1742226600000|2025-03-17 15:50:00|0.85|0.25|0.84|0.24|0.85|0.25|0.83|0.23|0
1742226900000|2025-03-17 15:55:00|0.85|0.25|0.84|0.24|0.86|0.26|0.83|0.23|0
1742227200000|2025-03-17 16:00:00|0.85|0.25|0.84|0.24|0.88|0.28|0.83|0.23|0
1742227500000|2025-03-17 16:05:00|0.82|0.22|0.82|0.22|0.83|0.23|0.8|0.2|0
1742227800000|2025-03-17 16:10:00|0.83|0.23|0.84|0.24|0.88|0.28|0.81|0.21|0
1742228100000|2025-03-17 16:15:00|0.85|0.25|0.84|0.24|0.86|0.26|0.82|0.22|0
1742228400000|2025-03-17 16:20:00|0.85|0.25|0.84|0.24|0.86|0.26|0.82|0.22|0
1742228700000|2025-03-17 16:25:00|0.85|0.25|0.84|0.24|0.86|0.26|0.83|0.23|0
1742229000000|2025-03-17 16:30:00|0.85|0.25|0.84|0.24|0.86|0.26|0.83|0.23|0
1742229300000|2025-03-17 16:35:00|0.79|0.19|0.79|0.19|0.82|0.22|0.78|0.18|0
1742229600000|2025-03-17 16:40:00|0.8|0.2|0.79|0.19|0.82|0.22|0.77|0.17|0
1742229900000|2025-03-17 16:45:00|0.8|0.2|0.78|0.18|0.83|0.23|0.78|0.18|0
1742230200000|2025-03-17 16:50:00|0.79|0.19|0.79|0.19|0.79|0.19|0.77|0.17|0
1742230500000|2025-03-17 16:55:00|0.78|0.18|0.78|0.18|0.8|0.2|0.78|0.18|0
1742230800000|2025-03-17 17:00:00|0.79|0.19|0.77|0.17|0.81|0.21|0.76|0.16|0
1742231100000|2025-03-17 17:05:00|0.76|0.16|0.78|0.18|0.8|0.2|0.75|0.15|0
1742231400000|2025-03-17 17:10:00|0.79|0.19|0.76|0.16|0.8|0.2|0.76|0.16|0
1742231700000|2025-03-17 17:15:00|0.77|0.17|0.76|0.16|0.77|0.17|0.76|0.16|0
1742232000000|2025-03-17 17:20:00|0.77|0.17|0.77|0.17|0.78|0.18|0.75|0.15|0
1742232300000|2025-03-17 17:25:00|0.76|0.16|0.76|0.16|0.77|0.17|0.75|0.15|0
1742232600000|2025-03-17 17:30:00|0.75|0.15|0.76|0.16|0.78|0.18|0.75|0.15|0
1742232900000|2025-03-17 17:35:00|0.77|0.17|0.76|0.16|0.77|0.17|0.75|0.15|0
1742233200000|2025-03-17 17:40:00|0.77|0.17|0.76|0.16|0.77|0.17|0.76|0.16|0
1742233500000|2025-03-17 17:45:00|0.77|0.17|0.76|0.16|0.78|0.18|0.76|0.16|0
1742233800000|2025-03-17 17:50:00|0.75|0.15|0.76|0.16|0.77|0.17|0.75|0.15|0
1742234100000|2025-03-17 17:55:00|0.77|0.17|0.76|0.16|0.77|0.17|0.76|0.16|0
1742234400000|2025-03-17 18:00:00|0.74|0.14|0.74|0.14|0.77|0.17|0.72|0.12|0
1742234700000|2025-03-17 18:05:00|0.73|0.13|0.73|0.13|0.77|0.17|0.73|0.13|0
1742235000000|2025-03-17 18:10:00|0.74|0.14|0.77|0.17|0.77|0.17|0.73|0.13|0
1742235300000|2025-03-17 18:15:00|0.73|0.13|0.74|0.14|0.78|0.18|0.73|0.13|0
1742235600000|2025-03-17 18:20:00|0.73|0.13|0.74|0.14|0.74|0.14|0.73|0.13|0
1742235900000|2025-03-17 18:25:00|0.73|0.13|0.77|0.17|0.77|0.17|0.73|0.13|0
1742236200000|2025-03-17 18:30:00|0.76|0.16|0.76|0.16|0.77|0.17|0.76|0.16|0
1742236500000|2025-03-17 18:35:00|0.77|0.17|0.77|0.17|0.77|0.17|0.73|0.13|0
1742236800000|2025-03-17 18:40:00|0.76|0.16|0.77|0.17|0.77|0.17|0.75|0.15|0
1742237100000|2025-03-17 18:45:00|0.76|0.16|0.76|0.16|0.77|0.17|0.73|0.13|0
1742237400000|2025-03-17 18:50:00|0.77|0.17|0.76|0.16|0.77|0.17|0.73|0.13|0
1742237700000|2025-03-17 18:55:00|0.77|0.17|0.77|0.17|0.77|0.17|0.73|0.13|0
1742238000000|2025-03-17 19:00:00|0.76|0.16|0.76|0.16|0.78|0.18|0.73|0.13|0
1742238300000|2025-03-17 19:05:00|0.77|0.17|0.76|0.16|0.78|0.18|0.76|0.16|0
1742238600000|2025-03-17 19:10:00|0.77|0.17|0.77|0.17|0.78|0.18|0.76|0.16|0
1742238900000|2025-03-17 19:15:00|0.78|0.18|0.77|0.17|0.78|0.18|0.76|0.16|0
1742239200000|2025-03-17 19:20:00|0.76|0.16|0.77|0.17|0.78|0.18|0.76|0.16|0
1742239500000|2025-03-17 19:25:00|0.76|0.16|0.76|0.16|0.77|0.17|0.75|0.15|0
1742239800000|2025-03-17 19:30:00|0.77|0.17|0.77|0.17|0.78|0.18|0.76|0.16|0
1742240100000|2025-03-17 19:35:00|0.76|0.16|0.77|0.17|0.78|0.18|0.76|0.16|0
1742240400000|2025-03-17 19:40:00|0.76|0.16|0.76|0.16|0.77|0.17|0.76|0.16|0
1742240700000|2025-03-17 19:45:00|0.77|0.17|0.77|0.17|0.78|0.18|0.75|0.15|0
1742241000000|2025-03-17 19:50:00|0.78|0.18|0.79|0.19|0.8|0.2|0.75|0.15|0
1742241300000|2025-03-17 19:55:00|0.78|0.18|0.77|0.17|0.79|0.19|0.73|0.13|0
1742241600000|2025-03-17 20:00:00|0.76|0.16|0.76|0.16|0.78|0.18|0.73|0.13|0
1742241900000|2025-03-17 20:05:00|0.73|0.13|0.74|0.14|0.77|0.17|0.73|0.13|0
1742242200000|2025-03-17 20:10:00|0.73|0.13|0.74|0.14|0.74|0.14|0.73|0.13|0
1742242500000|2025-03-17 20:15:00|0.76|0.16|0.75|0.15|0.76|0.16|0.73|0.13|0
1742242800000|2025-03-17 20:20:00|0.76|0.16|0.76|0.16|0.76|0.16|0.75|0.15|0
1742243100000|2025-03-17 20:25:00|0.75|0.15|0.76|0.16|0.76|0.16|0.75|0.15|0
1742244900000|2025-03-17 20:55:00|1.2||1.2||1.2||1.2||0
1742256900000|2025-03-18 00:15:00|0.7|0.1|0.74|0.14|0.75|0.15|0.7|0.1|0
1742257200000|2025-03-18 00:20:00|0.73|0.13|0.7|0.1|0.74|0.14|0.7|0.1|0
1742257500000|2025-03-18 00:25:00|0.71|0.11|0.74|0.14|0.74|0.14|0.7|0.1|0
1742257800000|2025-03-18 00:30:00|0.73|0.13|0.73|0.13|0.74|0.14|0.73|0.13|0
1742258100000|2025-03-18 00:35:00|0.74|0.14|0.73|0.13|0.74|0.14|0.73|0.13|0
1742258400000|2025-03-18 00:40:00|0.74|0.14|0.74|0.14|0.74|0.14|0.73|0.13|0
1742258700000|2025-03-18 00:45:00|0.73|0.13|0.74|0.14|0.74|0.14|0.73|0.13|0
1742259000000|2025-03-18 00:50:00|0.73|0.13|0.73|0.13|0.74|0.14|0.73|0.13|0
1742259300000|2025-03-18 00:55:00|0.74|0.14|0.74|0.14|0.74|0.14|0.73|0.13|0
1742259600000|2025-03-18 01:00:00|0.73|0.13|0.74|0.14|0.74|0.14|0.71|0.11|0
1742259900000|2025-03-18 01:05:00|0.73|0.13|0.74|0.14|0.74|0.14|0.73|0.13|0
1742260200000|2025-03-18 01:10:00|0.73|0.13|0.74|0.14|0.74|0.14|0.73|0.13|0
1742260500000|2025-03-18 01:15:00|0.73|0.13|0.74|0.14|0.75|0.15|0.73|0.13|0
1742260800000|2025-03-18 01:20:00|0.73|0.13|0.74|0.14|0.74|0.14|0.73|0.13|0
1742261100000|2025-03-18 01:25:00|0.73|0.13|0.74|0.14|0.74|0.14|0.73|0.13|0
1742261400000|2025-03-18 01:30:00|0.73|0.13|0.73|0.13|0.74|0.14|0.73|0.13|0
1742261700000|2025-03-18 01:35:00|0.74|0.14|0.74|0.14|0.74|0.14|0.73|0.13|0
1742262000000|2025-03-18 01:40:00|0.73|0.13|0.74|0.14|0.74|0.14|0.73|0.13|0
1742262300000|2025-03-18 01:45:00|0.73|0.13|0.74|0.14|0.75|0.15|0.73|0.13|0
1742262600000|2025-03-18 01:50:00|0.73|0.13|0.74|0.14|0.74|0.14|0.73|0.13|0
1742262900000|2025-03-18 01:55:00|0.75|0.15|0.74|0.14|0.75|0.15|0.73|0.13|0
1742263200000|2025-03-18 02:00:00|0.73|0.13|0.74|0.14|0.74|0.14|0.73|0.13|0
1742263500000|2025-03-18 02:05:00|0.73|0.13|0.74|0.14|0.74|0.14|0.73|0.13|0
1742263800000|2025-03-18 02:10:00|0.73|0.13|0.71|0.11|0.74|0.14|0.71|0.11|0
1742264100000|2025-03-18 02:15:00|0.7|0.1|0.71|0.11|0.71|0.11|0.7|0.1|0
1742264400000|2025-03-18 02:20:00|0.7|0.1|0.7|0.1|0.71|0.11|0.7|0.1|0
1742264700000|2025-03-18 02:25:00|0.71|0.11|0.7|0.1|0.71|0.11|0.7|0.1|0
1742265000000|2025-03-18 02:30:00|0.71|0.11|0.7|0.1|0.71|0.11|0.7|0.1|0
1742265300000|2025-03-18 02:35:00|0.71|0.11|0.71|0.11|0.71|0.11|0.7|0.1|0
1742265600000|2025-03-18 02:40:00|0.7|0.1|0.71|0.11|0.71|0.11|0.7|0.1|0
1742265900000|2025-03-18 02:45:00|0.7|0.1|0.71|0.11|0.71|0.11|0.7|0.1|0
1742266200000|2025-03-18 02:50:00|0.7|0.1|0.7|0.1|0.71|0.11|0.7|0.1|0
1742266500000|2025-03-18 02:55:00|0.71|0.11|0.7|0.1|0.71|0.11|0.7|0.1|0
1742266800000|2025-03-18 03:00:00|0.71|0.11|0.71|0.11|0.71|0.11|0.7|0.1|0
1742267100000|2025-03-18 03:05:00|0.74|0.14|0.74|0.14|0.74|0.14|0.73|0.13|0
1742267400000|2025-03-18 03:10:00|0.73|0.13|0.73|0.13|0.74|0.14|0.73|0.13|0
1742267700000|2025-03-18 03:15:00|0.74|0.14|0.73|0.13|0.75|0.15|0.73|0.13|0
1742268000000|2025-03-18 03:20:00|0.74|0.14|0.73|0.13|0.74|0.14|0.73|0.13|0
1742268300000|2025-03-18 03:25:00|0.74|0.14|0.74|0.14|0.74|0.14|0.73|0.13|0
1742268600000|2025-03-18 03:30:00|0.73|0.13|0.74|0.14|0.74|0.14|0.73|0.13|0
1742268900000|2025-03-18 03:35:00|0.73|0.13|0.73|0.13|0.74|0.14|0.73|0.13|0
1742269200000|2025-03-18 03:40:00|0.74|0.14|0.74|0.14|0.74|0.14|0.73|0.13|0
1742274000000|2025-03-18 05:00:00|0.7|0.1|0.71|0.11|0.71|0.11|0.7|0.1|0
1742274300000|2025-03-18 05:05:00|0.7|0.1|0.7|0.1|0.71|0.11|0.7|0.1|0
1742274600000|2025-03-18 05:10:00|0.71|0.11|0.7|0.1|0.71|0.11|0.7|0.1|0
1742281200000|2025-03-18 07:00:00|0.7|0.1|0.71|0.11|0.71|0.11|0.7|0.1|0
1742281500000|2025-03-18 07:05:00|0.7|0.1|0.7|0.1|0.71|0.11|0.7|0.1|0
1742281800000|2025-03-18 07:10:00|0.71|0.11|0.71|0.11|0.71|0.11|0.7|0.1|0
1742282100000|2025-03-18 07:15:00|0.7|0.1|0.71|0.11|0.71|0.11|0.7|0.1|0
1742282400000|2025-03-18 07:20:00|0.7|0.1|0.71|0.11|0.71|0.11|0.7|0.1|0
1742282700000|2025-03-18 07:25:00|0.7|0.1|0.7|0.1|0.71|0.11|0.69|0.09|0
1742283000000|2025-03-18 07:30:00|0.71|0.11|0.7|0.1|0.71|0.11|0.7|0.1|0
1742283300000|2025-03-18 07:35:00|0.71|0.11|0.71|0.11|0.71|0.11|0.7|0.1|0
1742283600000|2025-03-18 07:40:00|0.7|0.1|0.71|0.11|0.71|0.11|0.7|0.1|0
1742304300000|2025-03-18 13:25:00|1.2||1.2||1.2||1.2||0
1742304600000|2025-03-18 13:30:00|1||1||1||1||0
1742331300000|2025-03-18 20:55:00|1.2||1.2||1.2||1.2||0
1742343300000|2025-03-19 00:15:00|1||1||1||1||0
1742390700000|2025-03-19 13:25:00|1.2||1.2||1.2||1.2||0
1742391000000|2025-03-19 13:30:00|1||1||1||1||0
1742417700000|2025-03-19 20:55:00|1.2||1.2||1.2||1.2||0
1742429700000|2025-03-20 00:15:00|1||1||1||1||0
1742477100000|2025-03-20 13:25:00|1.2||1.2||1.2||1.2||0
1742477400000|2025-03-20 13:30:00|1||1||1||1||0
1742827800000|2025-03-24 14:50:00|101.05|98.85|100.97|98.77|101.13|98.93|100.89|98.69|0
1742828100000|2025-03-24 14:55:00|101.01|98.81|101.05|98.85|101.32|99.12|100.93|98.73|0
1742828400000|2025-03-24 15:00:00|100.97|98.77|100.36|98.16|101.52|99.32|100.32|98.12|0
1742828700000|2025-03-24 15:05:00|100.4|98.2|100.05|97.85|100.44|98.24|99.78|97.58|0
1742829000000|2025-03-24 15:10:00|100.01|97.81|100.09|97.89|100.24|98.04|99.85|97.65|0
1742829300000|2025-03-24 15:15:00|100.05|97.85|99.93|97.73|100.16|97.96|99.77|97.57|0
1742829600000|2025-03-24 15:20:00|99.89|97.69|99.85|97.65|100.26|98.06|99.58|97.38|0
1742829900000|2025-03-24 15:25:00|99.82|97.62|99.97|97.77|100.32|98.12|99.78|97.58|0
1742830200000|2025-03-24 15:30:00|99.93|97.73|100.16|97.96|100.4|98.2|99.93|97.73|0
1742830500000|2025-03-24 15:35:00|100.12|97.92|100.67|98.47|100.71|98.51|99.81|97.61|0
1742830800000|2025-03-24 15:40:00|100.63|98.43|100.47|98.27|100.79|98.59|100.4|98.2|0
1742831100000|2025-03-24 15:45:00|100.51|98.31|100.67|98.47|100.71|98.51|100.14|97.94|0
1742831400000|2025-03-24 15:50:00|100.63|98.43|99.77|97.57|100.63|98.43|99.73|97.53|0
1742831700000|2025-03-24 15:55:00|99.73|97.53|99.69|97.49|99.84|97.64|99.61|97.41|0
1742832000000|2025-03-24 16:00:00|99.65|97.45|99.49|97.29|99.84|97.64|99.41|97.21|0
1742832300000|2025-03-24 16:05:00|99.45|97.25|99.49|97.29|101.49|99.29|99.3|97.1|0
1742832600000|2025-03-24 16:10:00|99.57|97.37|99.57|97.37|99.8|97.6|99.38|97.18|0
1742832900000|2025-03-24 16:15:00|99.53|97.33|100.15|97.95|100.19|97.99|99.49|97.29|0
1742833200000|2025-03-24 16:20:00|100.11|97.91|99.83|97.63|100.21|98.01|99.54|97.34|0
1742833500000|2025-03-24 16:25:00|99.87|97.67|101.2|99|101.24|99.04|99.87|97.67|0
1742833800000|2025-03-24 16:30:00|101.28|99.08|101|98.8|101.79|99.59|100.88|98.68|0
1742834100000|2025-03-24 16:35:00|101.04|98.84|101.43|99.23|101.51|99.31|100.8|98.6|0
1742834400000|2025-03-24 16:40:00|101.47|99.27|101.35|99.15|102.06|99.86|101.31|99.11|0
1742834700000|2025-03-24 16:45:00|101.39|99.19|101.11|98.91|101.39|99.19|100.88|98.68|0
1742835000000|2025-03-24 16:50:00|101.15|98.95|101.27|99.07|101.43|99.23|100.92|98.72|0
1742835300000|2025-03-24 16:55:00|101.23|99.03|101.5|99.3|101.78|99.58|101.23|99.03|0
1742835600000|2025-03-24 17:00:00|101.54|99.34|101.9|99.7|101.94|99.74|101.42|99.22|0
1742835900000|2025-03-24 17:05:00|101.94|99.74|102.01|99.81|102.09|99.89|101.54|99.34|0
1742836200000|2025-03-24 17:10:00|102.05|99.85|102.33|100.13|102.45|100.25|101.85|99.65|0
1742836500000|2025-03-24 17:15:00|102.37|100.17|102.21|100.01|102.45|100.25|101.77|99.57|0
1742836800000|2025-03-24 17:20:00|102.25|100.05|102.21|100.01|102.53|100.33|101.93|99.73|0
1742837100000|2025-03-24 17:25:00|102.17|99.97|101.65|99.45|102.29|100.09|101.61|99.41|0
1742837400000|2025-03-24 17:30:00|101.61|99.41|101.37|99.17|101.65|99.45|101.14|98.94|0
1742837700000|2025-03-24 17:35:00|101.41|99.21|101.21|99.01|101.77|99.57|101.13|98.93|0
1742838000000|2025-03-24 17:40:00|101.25|99.05|101.69|99.49|101.84|99.64|101.21|99.01|0
1742838300000|2025-03-24 17:45:00|101.73|99.53|101.09|98.89|101.84|99.64|101.01|98.81|0
1742838600000|2025-03-24 17:50:00|101.05|98.85|101.2|99|101.4|99.2|100.77|98.57|0
1742838900000|2025-03-24 17:55:00|101.12|98.92|101.12|98.92|101.6|99.4|101.08|98.88|0
1742839200000|2025-03-24 18:00:00|101.22|99.02|102.39|100.19|102.75|100.55|101.04|98.84|0
1742839500000|2025-03-24 18:05:00|102.43|100.23|101.68|99.48|102.43|100.23|101.16|98.96|0
1742839800000|2025-03-24 18:10:00|101.72|99.52|102.04|99.84|102.08|99.88|101.68|99.48|0
1742840100000|2025-03-24 18:15:00|102|99.8|101.92|99.72|102.2|100|101.52|99.32|0
1742840400000|2025-03-24 18:20:00|102|99.8|102.07|99.87|102.27|100.07|101.76|99.56|0
1742840700000|2025-03-24 18:25:00|102.15|99.95|101.2|99|102.39|100.19|101.04|98.84|0
1742841000000|2025-03-24 18:30:00|101.12|98.92|101.44|99.24|101.71|99.51|101.12|98.92|0
1742841300000|2025-03-24 18:35:00|101.48|99.28|100.37|98.17|101.67|99.47|100.11|97.91|0
1742841600000|2025-03-24 18:40:00|100.33|98.13|99.24|97.04|100.96|98.76|99.05|96.85|0
1742841900000|2025-03-24 18:45:00|99.21|97.01|99.28|97.08|100.22|98.02|99.17|96.97|0
1742842200000|2025-03-24 18:50:00|99.24|97.04|99.23|97.03|99.36|97.16|98.81|96.61|0
1742842500000|2025-03-24 18:55:00|99.26|97.06|99.15|96.95|99.46|97.26|99.11|96.91|0
1742842800000|2025-03-24 19:00:00|99.11|96.91|98.76|96.56|99.38|97.18|98.76|96.56|0
1742843100000|2025-03-24 19:05:00|98.72|96.52|98.75|96.55|98.79|96.59|98.37|96.17|0
1742843400000|2025-03-24 19:10:00|98.79|96.59|98.95|96.75|98.99|96.79|98.68|96.48|0
1742843700000|2025-03-24 19:15:00|98.91|96.71|98.52|96.32|98.95|96.75|98.4|96.2|0
1742844000000|2025-03-24 19:20:00|98.6|96.4|98.32|96.12|98.79|96.59|98.32|96.12|0
1742844300000|2025-03-24 19:25:00|98.28|96.08|98.67|96.47|98.83|96.63|98.25|96.05|0
1742844600000|2025-03-24 19:30:00|98.61|96.41|98.55|96.35|98.82|96.62|98.36|96.16|0
1742844900000|2025-03-24 19:35:00|98.59|96.39|98.47|96.27|98.78|96.58|98.36|96.16|0
1742845200000|2025-03-24 19:40:00|98.43|96.23|98.24|96.04|98.63|96.43|98.05|95.85|0
1742845500000|2025-03-24 19:45:00|98.2|96|97.55|95.35|98.28|96.08|97.35|95.15|0
1742845800000|2025-03-24 19:50:00|97.7|95.5|96.67|94.47|98.9|96.7|96.52|94.32|0
1742846100000|2025-03-24 19:55:00|96.45|94.25|98.13|95.93|98.13|95.93|96.45|94.25|0
1742846400000|2025-03-24 20:00:00|98.17|95.97|98.09|95.89|98.21|96.01|97.59|95.39|0
1742846700000|2025-03-24 20:05:00|98.13|95.93|97.78|95.58|98.17|95.97|97.74|95.54|0
1742847000000|2025-03-24 20:10:00|97.74|95.54|97.7|95.5|97.93|95.73|97.55|95.35|0
1742847300000|2025-03-24 20:15:00|97.66|95.46|97.47|95.27|97.7|95.5|97.32|95.12|0
1742847600000|2025-03-24 20:20:00|97.43|95.23|97.51|95.31|97.62|95.42|97.43|95.23|0
1742847900000|2025-03-24 20:25:00|97.54|95.34|97.77|95.57|97.81|95.61|97.51|95.31|0
1742848200000|2025-03-24 20:30:00|97.74|95.54|97.96|95.76|97.97|95.77|97.62|95.42|0
1742848500000|2025-03-24 20:35:00|97.93|95.73|97.92|95.72|98|95.8|97.92|95.72|0
1742848800000|2025-03-24 20:40:00|97.96|95.76|97.96|95.76|97.96|95.76|97.92|95.72|0
1742849100000|2025-03-24 20:45:00|98|95.8|97.92|95.72|98.04|95.84|97.92|95.72|0
1742849400000|2025-03-24 20:50:00|97.96|95.76|98.19|95.99|98.23|96.03|97.96|95.76|0
1742849700000|2025-03-24 20:55:00|98.69|95.49|98.82|95.62|98.86|95.66|98.69|95.49|0
1742850000000|2025-03-24 21:00:00|98.84|95.64|98.78|95.58|98.86|95.66|98.76|95.56|0
1742850300000|2025-03-24 21:05:00|98.79|95.59|98.78|95.58|98.81|95.61|98.7|95.5|0
1742850600000|2025-03-24 21:10:00|98.79|95.59|98.8|95.6|98.8|95.6|98.74|95.54|0
1742850900000|2025-03-24 21:15:00|98.79|95.59|98.8|95.6|98.8|95.6|98.74|95.54|0
1742851200000|2025-03-24 21:20:00|98.77|95.57|98.78|95.58|98.8|95.6|98.77|95.57|0
1742851500000|2025-03-24 21:25:00|98.77|95.57|98.76|95.56|98.78|95.58|98.76|95.56|0
1742851800000|2025-03-24 21:30:00|98.75|95.55|98.75|95.55|98.76|95.56|98.74|95.54|0
1742852100000|2025-03-24 21:35:00|98.76|95.56|98.76|95.56|98.76|95.56|98.76|95.56|0
1742852400000|2025-03-24 21:40:00|98.74|95.54|98.74|95.54|98.76|95.56|98.7|95.5|0
1742852700000|2025-03-24 21:45:00|98.71|95.51|98.71|95.51|98.71|95.51|98.71|95.51|0
1742853000000|2025-03-24 21:50:00|98.7|95.5|98.68|95.48|98.71|95.51|98.67|95.47|0
1742853300000|2025-03-24 21:55:00|98.69|95.49|98.65|95.45|98.71|95.51|98.65|95.45|0
1742853600000|2025-03-24 22:00:00|98.69|95.49|98.59|95.39|98.71|95.51|98.5|95.3|0
1742853900000|2025-03-24 22:05:00|98.61|95.41|98.8|95.6|98.8|95.6|98.57|95.37|0
1742854200000|2025-03-24 22:10:00|98.82|95.62|99.01|95.81|99.17|95.97|98.74|95.54|0
1742854500000|2025-03-24 22:15:00|99.05|95.85|99.09|95.89|99.13|95.93|99.05|95.85|0
1742854800000|2025-03-24 22:20:00|99.05|95.85|99.13|95.93|99.17|95.97|99.05|95.85|0
1742855100000|2025-03-24 22:25:00|99.09|95.89|99.32|96.12|99.36|96.16|99.09|95.89|0
1742855400000|2025-03-24 22:30:00|99.2|96|99.01|95.81|99.24|96.04|98.97|95.77|0
1742855700000|2025-03-24 22:35:00|98.97|95.77|99.04|95.84|99.08|95.88|98.93|95.73|0
1742856000000|2025-03-24 22:40:00|99|95.8|99|95.8|99.12|95.92|98.97|95.77|0
1742856300000|2025-03-24 22:45:00|98.96|95.76|99.2|96|99.2|96|98.96|95.76|0
1742856600000|2025-03-24 22:50:00|99.35|96.15|99.19|95.99|99.35|96.15|99.19|95.99|0
1742856900000|2025-03-24 22:55:00|99.23|96.03|99.19|95.99|99.23|96.03|99.19|95.99|0
1742857200000|2025-03-24 23:00:00|99.23|96.03|99.11|95.91|99.27|96.07|98.96|95.76|0
1742857500000|2025-03-24 23:05:00|99.07|95.87|99.19|95.99|99.35|96.15|99.06|95.86|0
1742857800000|2025-03-24 23:10:00|99.23|96.03|99.19|95.99|99.27|96.07|99.19|95.99|0
1742858100000|2025-03-24 23:15:00|99.15|95.95|99.17|95.97|99.23|96.03|99.11|95.91|0
1742858400000|2025-03-24 23:20:00|99.19|95.99|99.18|95.98|99.22|96.02|99.17|95.97|0
1742858700000|2025-03-24 23:25:00|99.22|96.02|99.18|95.98|99.26|96.06|99.18|95.98|0
1742859000000|2025-03-24 23:30:00|99.1|95.9|98.93|95.73|99.18|95.98|98.87|95.67|0
1742859300000|2025-03-24 23:35:00|98.91|95.71|98.79|95.59|98.95|95.75|98.75|95.55|0
1742859600000|2025-03-24 23:40:00|98.87|95.67|98.64|95.44|98.87|95.67|98.6|95.4|0
1742859900000|2025-03-24 23:45:00|98.71|95.51|98.75|95.55|98.79|95.59|98.64|95.44|0
1742860200000|2025-03-24 23:50:00|98.71|95.51|98.83|95.63|98.83|95.63|98.71|95.51|0
1742860500000|2025-03-24 23:55:00|98.86|95.66|99.02|95.82|99.02|95.82|98.79|95.59|0
1742860800000|2025-03-25 00:00:00|98.98|95.78|99.05|95.85|99.13|95.93|98.78|95.58|0
1742861100000|2025-03-25 00:05:00|99.09|95.89|99.21|96.01|99.44|96.24|98.98|95.78|0
1742861400000|2025-03-25 00:10:00|99.17|95.97|99.28|96.08|99.32|96.12|99.13|95.93|0
1742861700000|2025-03-25 00:15:00|99.32|96.12|98.47|96.27|99.36|97.01|98.4|96.12|0
1742862000000|2025-03-25 00:20:00|98.43|96.23|98.53|96.33|98.7|96.5|98.36|96.16|0
1742862300000|2025-03-25 00:25:00|98.55|96.35|98.66|96.46|98.66|96.46|98.51|96.31|0
1742862600000|2025-03-25 00:30:00|98.7|96.5|98.55|96.35|98.74|96.54|98.51|96.31|0
1742862900000|2025-03-25 00:35:00|98.58|96.38|98.66|96.46|98.78|96.58|98.58|96.38|0
1742863200000|2025-03-25 00:40:00|98.68|96.48|98.77|96.57|98.81|96.61|98.68|96.48|0
1742863500000|2025-03-25 00:45:00|98.74|96.54|98.5|96.3|98.74|96.54|98.5|96.3|0
1742863800000|2025-03-25 00:50:00|98.54|96.34|98.19|95.99|98.54|96.34|98.15|95.95|0
1742864100000|2025-03-25 00:55:00|98.23|96.03|98.05|95.85|98.31|96.11|98.03|95.83|0
1742864400000|2025-03-25 01:00:00|98.11|95.91|98.23|96.03|98.34|96.14|98.11|95.91|0
1742864700000|2025-03-25 01:05:00|98.26|96.06|98.3|96.1|98.34|96.14|98.15|95.95|0
1742865000000|2025-03-25 01:10:00|98.26|96.06|97.95|95.75|98.3|96.1|97.78|95.58|0
1742865300000|2025-03-25 01:15:00|97.99|95.79|97.95|95.75|98.18|95.98|97.95|95.75|0
1742865600000|2025-03-25 01:20:00|97.99|95.79|97.91|95.71|97.99|95.79|97.79|95.59|0
1742865900000|2025-03-25 01:25:00|97.87|95.67|98.06|95.86|98.1|95.9|97.87|95.67|0
1742866200000|2025-03-25 01:30:00|98.1|95.9|98.14|95.94|98.29|96.09|98.06|95.86|0
1742866500000|2025-03-25 01:35:00|98.18|95.98|97.87|95.67|98.25|96.05|97.87|95.67|0
1742866800000|2025-03-25 01:40:00|97.83|95.63|97.83|95.63|97.98|95.78|97.75|95.55|0
1742867100000|2025-03-25 01:45:00|97.79|95.59|97.82|95.62|97.9|95.7|97.79|95.59|0
1742867400000|2025-03-25 01:50:00|97.86|95.66|97.98|95.78|98.06|95.86|97.79|95.59|0
1742867700000|2025-03-25 01:55:00|98.02|95.82|98.17|95.97|98.21|96.01|97.94|95.74|0
1742868000000|2025-03-25 02:00:00|98.25|96.05|98.63|96.43|98.71|96.51|98.21|96.01|0
1742868300000|2025-03-25 02:05:00|98.67|96.47|98.79|96.59|98.86|96.66|98.63|96.43|0
1742868600000|2025-03-25 02:10:00|98.82|96.62|98.82|96.62|98.86|96.66|98.78|96.58|0
1742868900000|2025-03-25 02:15:00|98.8|96.6|98.82|96.62|98.9|96.7|98.78|96.58|0
1742869200000|2025-03-25 02:20:00|98.86|96.66|98.74|96.54|98.86|96.66|98.63|96.43|0
1742869500000|2025-03-25 02:25:00|98.7|96.5|98.59|96.39|98.74|96.54|98.59|96.39|0
1742869800000|2025-03-25 02:30:00|98.62|96.42|98.66|96.46|98.78|96.58|98.59|96.39|0
1742870100000|2025-03-25 02:35:00|98.62|96.42|98.58|96.38|98.66|96.46|98.54|96.34|0
1742870400000|2025-03-25 02:40:00|98.62|96.42|98.7|96.5|98.74|96.54|98.58|96.38|0
1742870700000|2025-03-25 02:45:00|98.72|96.52|98.85|96.65|98.97|96.77|98.66|96.46|0
1742871000000|2025-03-25 02:50:00|98.83|96.63|98.77|96.57|98.89|96.69|98.73|96.53|0
1742871300000|2025-03-25 02:55:00|98.73|96.53|98.73|96.53|98.81|96.61|98.69|96.49|0
1742871600000|2025-03-25 03:00:00|98.69|96.49|98.73|96.53|98.73|96.53|98.69|96.49|0
1742871900000|2025-03-25 03:05:00|98.69|96.49|98.69|96.49|98.73|96.53|98.65|96.45|0
1742872200000|2025-03-25 03:10:00|98.73|96.53|98.61|96.41|98.73|96.53|98.57|96.37|0
1742872500000|2025-03-25 03:15:00|98.65|96.45|98.96|96.76|99.04|96.84|98.65|96.45|0
1742872800000|2025-03-25 03:20:00|98.92|96.72|98.96|96.76|98.96|96.76|98.88|96.68|0
1742873100000|2025-03-25 03:25:00|99|96.8|99.03|96.83|99.07|96.87|98.99|96.79|0
1742873400000|2025-03-25 03:30:00|99.07|96.87|99.03|96.83|99.19|96.99|98.99|96.79|0
1742873700000|2025-03-25 03:35:00|99.01|96.81|98.95|96.75|99.03|96.83|98.93|96.73|0
1742874000000|2025-03-25 03:40:00|98.99|96.79|99.03|96.83|99.07|96.87|98.99|96.79|0
1742874300000|2025-03-25 03:45:00|99.07|96.87|99.14|96.94|99.18|96.98|99.07|96.87|0
1742874600000|2025-03-25 03:50:00|99.1|96.9|99.14|96.94|99.22|97.02|99.1|96.9|0
1742874900000|2025-03-25 03:55:00|99.1|96.9|99.06|96.86|99.18|96.98|99.06|96.86|0
1742875200000|2025-03-25 04:00:00|99.08|96.88|99.1|96.9|99.18|96.98|98.98|96.78|0
1742875500000|2025-03-25 04:05:00|99.14|96.94|99.14|96.94|99.22|97.02|99.1|96.9|0
1742875800000|2025-03-25 04:10:00|99.16|96.96|99.21|97.01|99.21|97.01|99.1|96.9|0
1742876100000|2025-03-25 04:15:00|99.23|97.03|99.14|96.94|99.25|97.05|98.54|96.34|0
1742876400000|2025-03-25 04:20:00|99.1|96.9|99.06|96.86|99.14|96.94|99.06|96.86|0
1742876700000|2025-03-25 04:25:00|99.1|96.9|99.14|96.94|99.18|96.98|99.06|96.86|0
1742877000000|2025-03-25 04:30:00|99.12|96.92|99.12|96.92|99.18|96.98|99.1|96.9|0
1742877300000|2025-03-25 04:35:00|99.14|96.94|99.04|96.84|99.14|96.94|99.02|96.82|0
1742877600000|2025-03-25 04:40:00|99.06|96.86|99.02|96.82|99.06|96.86|98.94|96.74|0
1742877900000|2025-03-25 04:45:00|99.05|96.85|99.05|96.85|99.09|96.89|99.02|96.82|0
1742878200000|2025-03-25 04:50:00|99.07|96.87|99.05|96.85|99.07|96.87|99.01|96.81|0
1742878500000|2025-03-25 04:55:00|99.01|96.81|99.09|96.89|99.09|96.89|99.01|96.81|0
1742878800000|2025-03-25 05:00:00|99.13|96.93|99.13|96.93|99.21|97.01|99.09|96.89|0
1742879100000|2025-03-25 05:05:00|99.17|96.97|99.01|96.81|99.2|97|99.01|96.81|0
1742879400000|2025-03-25 05:10:00|99.03|96.83|98.95|96.75|99.09|96.89|98.93|96.73|0
1742879700000|2025-03-25 05:15:00|98.97|96.77|98.89|96.69|98.97|96.77|98.85|96.65|0
1742880000000|2025-03-25 05:20:00|98.91|96.71|98.96|96.76|99|96.8|98.89|96.69|0
1742880300000|2025-03-25 05:25:00|98.93|96.73|98.92|96.72|99|96.8|98.87|96.67|0
1742880600000|2025-03-25 05:30:00|98.96|96.76|99|96.8|99.04|96.84|98.96|96.76|0
1742880900000|2025-03-25 05:35:00|99.02|96.82|99.04|96.84|99.08|96.88|99.02|96.82|0
1742881200000|2025-03-25 05:40:00|99.08|96.88|99.07|96.87|99.08|96.88|99.02|96.82|0
1742881500000|2025-03-25 05:45:00|99.04|96.84|98.96|96.76|99.04|96.84|98.92|96.72|0
1742881800000|2025-03-25 05:50:00|98.92|96.72|98.95|96.75|98.98|96.78|98.92|96.72|0
1742882100000|2025-03-25 05:55:00|98.94|96.74|98.95|96.75|98.95|96.75|98.91|96.71|0
1742882400000|2025-03-25 06:00:00|98.93|96.73|98.95|96.75|99.03|96.83|98.91|96.71|0
1742882700000|2025-03-25 06:05:00|98.97|96.77|99.03|96.83|99.07|96.87|98.91|96.71|0
1742883000000|2025-03-25 06:10:00|99.07|96.87|99.03|96.83|99.14|96.94|98.99|96.79|0
1742883300000|2025-03-25 06:15:00|98.99|96.79|99.16|96.96|99.22|97.02|98.99|96.79|0
1742883600000|2025-03-25 06:20:00|99.18|96.98|99.14|96.94|99.18|96.98|99.06|96.86|0
1742883900000|2025-03-25 06:25:00|99.18|96.98|99.18|96.98|99.22|97.02|99.18|96.98|0
1742884200000|2025-03-25 06:30:00|99.22|97.02|99.04|96.84|99.37|97.17|99.02|96.82|0
1742884500000|2025-03-25 06:35:00|99.06|96.86|99.06|96.86|99.17|96.97|98.98|96.78|0
1742884800000|2025-03-25 06:40:00|99.1|96.9|99.09|96.89|99.13|96.93|99.06|96.86|0
1742885100000|2025-03-25 06:45:00|99.06|96.86|99.17|96.97|99.17|96.97|99.05|96.85|0
1742885400000|2025-03-25 06:50:00|99.13|96.93|99.03|96.83|99.13|96.93|99.01|96.81|0
1742885700000|2025-03-25 06:55:00|99.01|96.81|98.7|96.5|99.01|96.81|98.7|96.5|0
1742886000000|2025-03-25 07:00:00|98.74|96.54|98.39|96.19|98.78|96.58|98.39|96.19|0
1742886300000|2025-03-25 07:05:00|98.35|96.15|98.12|95.92|98.35|96.15|97.92|95.72|0
1742886600000|2025-03-25 07:10:00|98.08|95.88|98.04|95.84|98.19|95.99|98|95.8|0
1742886900000|2025-03-25 07:15:00|98|95.8|98.11|95.91|98.15|95.95|97.92|95.72|0
1742887200000|2025-03-25 07:20:00|98.09|95.89|98.19|95.99|98.3|96.1|98.03|95.83|0
1742887500000|2025-03-25 07:25:00|98.23|96.03|98.26|96.06|98.32|96.12|98.22|96.02|0
1742887800000|2025-03-25 07:30:00|98.3|96.1|98.57|96.37|98.57|96.37|98.26|96.06|0
1742888100000|2025-03-25 07:35:00|98.61|96.41|98.65|96.45|98.71|96.51|98.61|96.41|0
1742888400000|2025-03-25 07:40:00|98.61|96.41|98.76|96.56|98.78|96.58|98.49|96.29|0
1742888700000|2025-03-25 07:45:00|98.8|96.6|98.76|96.56|98.92|96.72|98.72|96.52|0
1742889000000|2025-03-25 07:50:00|98.72|96.52|98.72|96.52|98.8|96.6|98.64|96.44|0
1742889300000|2025-03-25 07:55:00|98.68|96.48|99.03|96.83|99.03|96.83|98.66|96.46|0
1742889600000|2025-03-25 08:00:00|98.91|96.71|98.66|96.46|98.91|96.71|98.64|96.44|0
1742889900000|2025-03-25 08:05:00|98.68|96.48|98.99|96.79|99.18|96.98|98.56|96.36|0
1742890200000|2025-03-25 08:10:00|99.03|96.83|99.14|96.94|99.18|96.98|98.75|96.55|0
1742890500000|2025-03-25 08:15:00|99.18|96.98|99.61|97.41|99.69|97.49|99.18|96.98|0
1742890800000|2025-03-25 08:20:00|99.57|97.37|99.14|96.94|99.57|97.37|99.1|96.9|0
1742891100000|2025-03-25 08:25:00|99.1|96.9|99.39|97.19|99.39|97.19|98.98|96.78|0
1742891400000|2025-03-25 08:30:00|99.41|97.21|99.45|97.25|99.61|97.41|99.22|97.02|0
1742891700000|2025-03-25 08:35:00|99.41|97.21|99.06|96.86|99.45|97.25|99.02|96.82|0
1742892000000|2025-03-25 08:40:00|99.1|96.9|99.06|96.86|99.29|97.09|99.02|96.82|0
1742892300000|2025-03-25 08:45:00|99.09|96.89|99.01|96.81|99.25|97.05|98.94|96.74|0
1742892600000|2025-03-25 08:50:00|98.98|96.78|98.82|96.62|98.98|96.78|98.78|96.58|0
1742892900000|2025-03-25 08:55:00|98.86|96.66|98.98|96.78|99.17|96.97|98.38|96.18|0
1742893200000|2025-03-25 09:00:00|98.94|96.74|98.98|96.78|99.18|96.98|98.9|96.7|0
1742893500000|2025-03-25 09:05:00|98.96|96.76|99.41|97.21|99.45|97.25|98.78|96.58|0
1742893800000|2025-03-25 09:10:00|99.33|97.13|99.17|96.97|99.33|97.13|99.13|96.93|0
1742894100000|2025-03-25 09:15:00|99.21|97.01|99.15|96.95|99.29|97.09|99.02|96.82|0
1742894400000|2025-03-25 09:20:00|99.13|96.93|99.01|96.81|99.19|96.99|98.86|96.66|0
1742894700000|2025-03-25 09:25:00|98.99|96.79|98.89|96.69|99.11|96.91|98.66|96.46|0
1742895000000|2025-03-25 09:30:00|98.86|96.66|98.62|96.42|98.93|96.73|98.54|96.34|0
1742895300000|2025-03-25 09:35:00|98.58|96.38|98.46|96.26|98.58|96.38|98.35|96.15|0
1742895600000|2025-03-25 09:40:00|98.5|96.3|98.35|96.15|98.6|96.4|98.29|96.09|0
1742895900000|2025-03-25 09:45:00|98.31|96.11|98.23|96.03|98.38|96.18|98.07|95.87|0
1742896200000|2025-03-25 09:50:00|98.27|96.07|98.15|95.95|98.38|96.18|98.07|95.87|0
1742896500000|2025-03-25 09:55:00|98.17|95.97|98.07|95.87|98.23|96.03|98.07|95.87|0
1742896800000|2025-03-25 10:00:00|98.15|95.95|98.3|96.1|98.32|96.12|97.95|95.75|0
1742897100000|2025-03-25 10:05:00|98.34|96.14|98.61|96.41|98.65|96.45|98.3|96.1|0
1742897400000|2025-03-25 10:10:00|98.65|96.45|98.41|96.21|98.96|96.76|98.41|96.21|0
1742897700000|2025-03-25 10:15:00|98.39|96.19|97.87|95.67|98.39|96.19|97.87|95.67|0
1742898000000|2025-03-25 10:20:00|97.68|95.48|97.6|95.4|97.83|95.63|97.27|95.07|0
1742898300000|2025-03-25 10:25:00|97.56|95.36|97.52|95.32|97.64|95.44|97.42|95.22|0
1742898600000|2025-03-25 10:30:00|97.48|95.28|97.52|95.32|97.56|95.36|97.36|95.16|0
1742898900000|2025-03-25 10:35:00|97.56|95.36|97.55|95.35|97.69|95.49|97.48|95.28|0
1742899200000|2025-03-25 10:40:00|97.52|95.32|97.13|94.93|97.59|95.39|97.07|94.87|0
1742899500000|2025-03-25 10:45:00|97.09|94.89|97.05|94.85|97.21|95.01|96.86|94.66|0
1742899800000|2025-03-25 10:50:00|97.09|94.89|97.13|94.93|97.2|95|96.97|94.77|0
1742900100000|2025-03-25 10:55:00|97.17|94.97|96.97|94.77|97.24|95.04|96.9|94.7|0
1742900400000|2025-03-25 11:00:00|96.95|94.75|97|94.8|97.25|95.05|95.99|93.79|0
1742900700000|2025-03-25 11:05:00|97.04|94.84|97.54|95.34|97.54|95.34|96.96|94.76|0
1742901000000|2025-03-25 11:10:00|97.42|95.22|97.19|94.99|97.5|95.3|97.07|94.87|0
1742901300000|2025-03-25 11:15:00|97.17|94.97|97.07|94.87|97.38|95.18|96.88|94.68|0
1742901600000|2025-03-25 11:20:00|97.03|94.83|97.07|94.87|97.07|94.87|96.92|94.72|0
1742901900000|2025-03-25 11:25:00|97.03|94.83|96.76|94.56|97.13|94.93|96.76|94.56|0
1742902200000|2025-03-25 11:30:00|96.72|94.52|96.53|94.33|96.88|94.68|96.49|94.29|0
1742902500000|2025-03-25 11:35:00|96.61|94.41|96.61|94.41|96.72|94.52|96.46|94.26|0
1742902800000|2025-03-25 11:40:00|96.57|94.37|96.34|94.14|96.57|94.37|96.26|94.06|0
1742903100000|2025-03-25 11:45:00|96.3|94.1|95.96|93.76|96.34|94.14|95.96|93.76|0
1742903400000|2025-03-25 11:50:00|95.99|93.79|95.84|93.64|96.11|93.91|95.84|93.64|0
1742903700000|2025-03-25 11:55:00|95.8|93.6|95.57|93.37|95.8|93.6|95.42|93.22|0
1742904000000|2025-03-25 12:00:00|95.54|93.34|95.46|93.26|95.61|93.41|95.31|93.11|0
1742904300000|2025-03-25 12:05:00|95.5|93.3|95.61|93.41|95.61|93.41|95.42|93.22|0
1742904600000|2025-03-25 12:10:00|95.53|93.33|95.01|92.81|96.23|94.03|95.01|92.81|0
1742904900000|2025-03-25 12:15:00|95.05|92.85|95.2|93|95.31|93.11|95.05|92.85|0
1742905200000|2025-03-25 12:20:00|95.24|93.04|95.12|92.92|95.31|93.11|95.05|92.85|0
1742905500000|2025-03-25 12:25:00|95.08|92.88|94.89|92.69|95.16|92.96|94.86|92.66|0
1742905800000|2025-03-25 12:30:00|94.86|92.66|94.33|92.13|94.93|92.73|94.31|92.11|0
1742906100000|2025-03-25 12:35:00|94.37|92.17|94.52|92.32|94.55|92.35|94.29|92.09|0
1742906400000|2025-03-25 12:40:00|94.44|92.24|94.66|92.46|94.7|92.5|94.44|92.24|0
1742906700000|2025-03-25 12:45:00|94.7|92.5|94.66|92.46|94.74|92.54|94.59|92.39|0
1742907000000|2025-03-25 12:50:00|94.62|92.42|95.19|92.99|95.23|93.03|94.62|92.42|0
1742907300000|2025-03-25 12:55:00|95.23|93.03|95.34|93.14|95.45|93.25|95.22|93.02|0
1742907600000|2025-03-25 13:00:00|95.36|93.16|95|92.8|95.49|93.29|94.88|92.68|0
1742907900000|2025-03-25 13:05:00|94.96|92.76|94.73|92.53|95.03|92.83|94.73|92.53|0
1742908200000|2025-03-25 13:10:00|94.77|92.57|94.69|92.49|94.81|92.61|94.47|92.27|0
1742908500000|2025-03-25 13:15:00|94.73|92.53|94.77|92.57|94.77|92.57|94.5|92.3|0
1742908800000|2025-03-25 13:20:00|94.8|92.6|94.54|92.34|94.8|92.6|94.46|92.26|0
1742909100000|2025-03-25 13:25:00|95.04|91.84|95.94|92.74|96.28|93.08|95.04|91.84|0
1742909400000|2025-03-25 13:30:00|95.44|93.24|95.63|93.43|95.67|93.47|94.93|92.73|0
1742909700000|2025-03-25 13:35:00|95.7|93.5|96.27|94.07|96.88|94.68|95.68|93.48|0
1742910000000|2025-03-25 13:40:00|96.29|94.09|96.53|94.33|97.18|94.98|95.89|93.69|0
1742910300000|2025-03-25 13:45:00|96.5|94.3|97.26|95.06|97.26|95.06|96.3|94.1|0
1742910600000|2025-03-25 13:50:00|97.3|95.1|96.49|94.29|97.64|95.44|96.34|94.14|0
1742910900000|2025-03-25 13:55:00|96.53|94.33|96.6|94.4|96.78|94.58|96.03|93.83|0
1742911200000|2025-03-25 14:00:00|96.62|94.42|97.19|94.99|97.65|95.45|96.51|94.31|0
1742911500000|2025-03-25 14:05:00|97.15|94.95|96.67|94.47|97.15|94.95|96.11|93.91|0
1742911800000|2025-03-25 14:10:00|96.79|94.59|96.4|94.2|96.83|94.63|95.87|93.67|0
1742912100000|2025-03-25 14:15:00|96.44|94.24|96.29|94.09|96.52|94.32|95.8|93.6|0
1742912400000|2025-03-25 14:20:00|96.25|94.05|95.23|93.03|96.49|94.29|95.2|93|0
1742912700000|2025-03-25 14:25:00|95.27|93.07|94.71|92.51|95.76|93.56|94.71|92.51|0
1742913000000|2025-03-25 14:30:00|94.67|92.47|94.93|92.73|95.34|93.14|94.63|92.43|0
1742913300000|2025-03-25 14:35:00|94.85|92.65|94.36|92.16|94.85|92.65|94.33|92.13|0
1742913600000|2025-03-25 14:40:00|94.4|92.2|94.23|92.03|94.51|92.31|93.88|91.68|0
1742913900000|2025-03-25 14:45:00|94.19|91.99|94.49|92.29|94.57|92.37|94.19|91.99|0
1742914200000|2025-03-25 14:50:00|94.53|92.33|94.38|92.18|94.6|92.4|93.89|91.69|0
1742914500000|2025-03-25 14:55:00|94.42|92.22|94.56|92.36|94.86|92.66|94.19|91.99|0
1742914800000|2025-03-25 15:00:00|94.53|92.33|94.56|92.36|94.68|92.48|94.23|92.03|0
1742915100000|2025-03-25 15:05:00|94.52|92.32|94.37|92.17|94.56|92.36|94.22|92.02|0
1742915400000|2025-03-25 15:10:00|94.34|92.14|94.6|92.4|94.78|92.58|94.26|92.06|0
1742915700000|2025-03-25 15:15:00|94.63|92.43|95.29|93.09|95.29|93.09|94.34|92.14|0
1742916000000|2025-03-25 15:20:00|95.32|93.12|95.17|92.97|95.63|93.43|95.1|92.9|0
1742916300000|2025-03-25 15:25:00|95.13|92.93|95.47|93.27|95.47|93.27|95.06|92.86|0
1742916600000|2025-03-25 15:30:00|95.43|93.23|95.7|93.5|95.96|93.76|95.36|93.16|0
1742916900000|2025-03-25 15:35:00|95.66|93.46|95.81|93.61|96|93.8|95.66|93.46|0
1742917200000|2025-03-25 15:40:00|95.85|93.65|96.2|94|97.86|95.66|95.73|93.53|0
1742917500000|2025-03-25 15:45:00|96.23|94.03|96.73|94.53|96.76|94.56|96.12|93.92|0
1742917800000|2025-03-25 15:50:00|96.8|94.6|97.55|95.35|97.55|95.35|96.23|94.03|0
1742918100000|2025-03-25 15:55:00|97.63|95.43|97.86|95.66|98.17|95.97|97.36|95.16|0
1742918400000|2025-03-25 16:00:00|97.9|95.7|97.94|95.74|98.13|95.93|97.56|95.36|0
1742918700000|2025-03-25 16:05:00|98.02|95.82|97.36|95.16|98.25|96.05|97.33|95.13|0
1742919000000|2025-03-25 16:10:00|97.4|95.2|97.29|95.09|97.63|95.43|97.17|94.97|0
1742919300000|2025-03-25 16:15:00|97.36|95.16|97.86|95.66|98.05|95.85|97.36|95.16|0
1742919600000|2025-03-25 16:20:00|97.88|95.68|97.4|95.2|97.94|95.74|97.24|95.04|0
1742919900000|2025-03-25 16:25:00|97.44|95.24|97.86|95.66|97.93|95.73|97.32|95.12|0
1742920200000|2025-03-25 16:30:00|97.84|95.64|98.2|96|98.36|96.16|97.66|95.46|0
1742920500000|2025-03-25 16:35:00|98.16|95.96|98.08|95.88|98.24|96.04|97.93|95.73|0
1742920800000|2025-03-25 16:40:00|98.05|95.85|97.62|95.42|98.16|95.96|97.47|95.27|0
1742921100000|2025-03-25 16:45:00|97.6|95.4|97.66|95.46|97.93|95.73|97.43|95.23|0
1742921400000|2025-03-25 16:50:00|97.7|95.5|96.87|94.67|97.73|95.53|96.79|94.59|0
1742921700000|2025-03-25 16:55:00|96.83|94.63|96.98|94.78|97.29|95.09|96.75|94.55|0
1742922000000|2025-03-25 17:00:00|96.96|94.76|96.45|94.25|96.96|94.76|96.41|94.21|0
1742922300000|2025-03-25 17:05:00|96.41|94.21|96.14|93.94|96.6|94.4|96.06|93.86|0
1742922600000|2025-03-25 17:10:00|96.18|93.98|96.12|93.92|96.52|94.32|95.89|93.69|0
1742922900000|2025-03-25 17:15:00|96.08|93.88|96.69|94.49|96.84|94.64|96.08|93.88|0
1742923200000|2025-03-25 17:20:00|96.73|94.53|96.95|94.75|97.11|94.91|96.53|94.33|0
1742923500000|2025-03-25 17:25:00|97.15|94.95|97.53|95.33|97.8|95.6|97.07|94.87|0
1742923800000|2025-03-25 17:30:00|97.57|95.37|97.26|95.06|97.57|95.37|97.14|94.94|0
1742924100000|2025-03-25 17:35:00|97.22|95.02|97.72|95.52|97.72|95.52|96.53|94.33|0
1742924400000|2025-03-25 17:40:00|97.68|95.48|97.34|95.14|97.84|95.64|97.18|94.98|0
1742924700000|2025-03-25 17:45:00|97.37|95.17|97.87|95.67|97.95|95.75|97.37|95.17|0
1742925000000|2025-03-25 17:50:00|97.83|95.63|97.72|95.52|98.14|95.94|97.68|95.48|0
1742925300000|2025-03-25 17:55:00|97.76|95.56|98.1|95.9|98.1|95.9|97.49|95.29|0
1742925600000|2025-03-25 18:00:00|98.06|95.86|98.02|95.82|98.29|96.09|97.83|95.63|0
1742925900000|2025-03-25 18:05:00|97.98|95.78|97.75|95.55|98.53|96.33|97.64|95.44|0
1742926200000|2025-03-25 18:10:00|97.71|95.51|97.25|95.05|97.75|95.55|97.25|95.05|0
1742926500000|2025-03-25 18:15:00|97.21|95.01|96.96|94.76|97.6|95.4|96.81|94.61|0
1742926800000|2025-03-25 18:20:00|96.92|94.72|96.99|94.79|96.99|94.79|96.58|94.38|0
1742927100000|2025-03-25 18:25:00|97.03|94.83|97.42|95.22|97.53|95.33|96.99|94.79|0
1742927400000|2025-03-25 18:30:00|97.3|95.1|97.51|95.31|97.84|95.64|97.15|94.95|0
1742927700000|2025-03-25 18:35:00|97.47|95.27|97.86|95.66|97.97|95.77|97.32|95.12|0
1742928000000|2025-03-25 18:40:00|97.82|95.62|98.01|95.81|98.32|96.12|97.78|95.58|0
1742928300000|2025-03-25 18:45:00|98.05|95.85|98.39|96.19|98.39|96.19|97.82|95.62|0
1742928600000|2025-03-25 18:50:00|98.47|96.27|98.16|95.96|98.67|96.47|98.01|95.81|0
1742928900000|2025-03-25 18:55:00|98.12|95.92|98.95|96.75|98.95|96.75|97.93|95.73|0
1742929200000|2025-03-25 19:00:00|98.91|96.71|98.33|96.13|98.95|96.75|98.25|96.05|0
1742929500000|2025-03-25 19:05:00|98.29|96.09|98.13|95.93|98.52|96.32|98.02|95.82|0
1742929800000|2025-03-25 19:10:00|98.1|95.9|98.56|96.36|98.79|96.59|97.9|95.7|0
1742930100000|2025-03-25 19:15:00|98.6|96.4|98.29|96.09|98.71|96.51|98.21|96.01|0
1742930400000|2025-03-25 19:20:00|98.32|96.12|98.13|95.93|98.48|96.28|98.09|95.89|0
1742930700000|2025-03-25 19:25:00|98.09|95.89|98.63|96.43|98.63|96.43|98.09|95.89|0
1742931000000|2025-03-25 19:30:00|98.59|96.39|97.97|95.77|98.59|96.39|97.82|95.62|0
1742931300000|2025-03-25 19:35:00|98.01|95.81|98.01|95.81|98.98|96.78|97.47|95.27|0
1742931600000|2025-03-25 19:40:00|97.97|95.77|97.55|95.35|98.01|95.81|97.43|95.23|0
1742931900000|2025-03-25 19:45:00|97.47|95.27|96.87|94.67|97.77|95.57|96.71|94.51|0
1742932200000|2025-03-25 19:50:00|97.06|94.86|97.02|94.82|97.86|95.66|96.72|94.52|0
1742932500000|2025-03-25 19:55:00|96.87|94.67|96.83|94.63|97.4|95.2|96.68|94.48|0
1742932800000|2025-03-25 20:00:00|96.79|94.59|96.45|94.25|96.79|94.59|96.41|94.21|0
1742933100000|2025-03-25 20:05:00|96.49|94.29|96.52|94.32|96.56|94.36|96.33|94.13|0
1742933400000|2025-03-25 20:10:00|96.48|94.28|96.52|94.32|96.6|94.4|96.45|94.25|0
1742933700000|2025-03-25 20:15:00|96.48|94.28|96.37|94.17|96.48|94.28|96.33|94.13|0
1742934000000|2025-03-25 20:20:00|96.4|94.2|96.4|94.2|96.56|94.36|96.4|94.2|0
1742934300000|2025-03-25 20:25:00|96.42|94.22|96.21|94.01|96.42|94.22|96.17|93.97|0
1742934600000|2025-03-25 20:30:00|96.25|94.05|96.13|93.93|96.25|94.05|96.13|93.93|0
1742934900000|2025-03-25 20:35:00|96.1|93.9|95.98|93.78|96.13|93.93|95.98|93.78|0
1742935200000|2025-03-25 20:40:00|96.02|93.82|96.09|93.89|96.09|93.89|96.02|93.82|0
1742935500000|2025-03-25 20:45:00|96.06|93.86|96.13|93.93|96.13|93.93|96.02|93.82|0
1742935800000|2025-03-25 20:50:00|96.09|93.89|96.13|93.93|96.13|93.93|96.07|93.87|0
1742936100000|2025-03-25 20:55:00|96.63|93.43|96.53|93.33|96.7|93.5|96.49|93.29|0
1742936400000|2025-03-25 21:00:00|96.59|93.39|96.55|93.35|96.6|93.4|96.55|93.35|0
1742936700000|2025-03-25 21:05:00|96.56|93.36|96.56|93.36|96.56|93.36|96.51|93.31|0
1742937000000|2025-03-25 21:10:00|96.49|93.29|96.55|93.35|96.55|93.35|96.49|93.29|0
1742937300000|2025-03-25 21:15:00|96.51|93.31|96.54|93.34|96.55|93.35|96.47|93.27|0
1742937600000|2025-03-25 21:20:00|96.53|93.33|96.44|93.24|96.53|93.33|96.36|93.16|0
1742937900000|2025-03-25 21:25:00|96.45|93.25|96.45|93.25|96.46|93.26|96.45|93.25|0
1742938200000|2025-03-25 21:30:00|96.46|93.26|96.45|93.25|96.46|93.26|96.45|93.25|0
1742938500000|2025-03-25 21:35:00|96.46|93.26|96.48|93.28|96.48|93.28|96.46|93.26|0
1742938800000|2025-03-25 21:40:00|96.49|93.29|96.49|93.29|96.49|93.29|96.49|93.29|0
1742939100000|2025-03-25 21:45:00|96.5|93.3|96.51|93.31|96.53|93.33|96.49|93.29|0
1742939400000|2025-03-25 21:50:00|96.52|93.32|96.51|93.31|96.53|93.33|96.51|93.31|0
1742939700000|2025-03-25 21:55:00|96.52|93.32|96.54|93.34|96.58|93.38|96.52|93.32|0
1742940000000|2025-03-25 22:00:00|96.55|93.35|96.53|93.33|96.61|93.41|96.34|93.14|0
1742940300000|2025-03-25 22:05:00|96.49|93.29|96.32|93.12|96.64|93.44|96.19|92.99|0
1742940600000|2025-03-25 22:10:00|96.3|93.1|96.45|93.25|96.45|93.25|96.04|92.84|0
1742940900000|2025-03-25 22:15:00|96.41|93.21|96.53|93.33|96.56|93.36|96.36|93.16|0
1742941200000|2025-03-25 22:20:00|96.49|93.29|96.52|93.32|96.56|93.36|96.45|93.25|0
1742941500000|2025-03-25 22:25:00|96.56|93.36|96.6|93.4|96.64|93.44|96.52|93.32|0
1742941800000|2025-03-25 22:30:00|96.64|93.44|96.71|93.51|96.71|93.51|96.6|93.4|0
1742942100000|2025-03-25 22:35:00|96.75|93.55|96.78|93.58|96.79|93.59|96.67|93.47|0
1742942400000|2025-03-25 22:40:00|96.86|93.66|96.82|93.62|96.94|93.74|96.78|93.58|0
1742942700000|2025-03-25 22:45:00|96.86|93.66|96.74|93.54|96.9|93.7|96.7|93.5|0
1742943000000|2025-03-25 22:50:00|96.7|93.5|96.7|93.5|96.74|93.54|96.63|93.43|0
1742943300000|2025-03-25 22:55:00|96.66|93.46|96.74|93.54|96.74|93.54|96.66|93.46|0
1742943600000|2025-03-25 23:00:00|96.7|93.5|96.59|93.39|96.74|93.54|96.51|93.31|0
1742943900000|2025-03-25 23:05:00|96.57|93.37|96.55|93.35|96.66|93.46|96.55|93.35|0
1742944200000|2025-03-25 23:10:00|96.58|93.38|96.62|93.42|96.66|93.46|96.58|93.38|0
1742944500000|2025-03-25 23:15:00|96.58|93.38|96.66|93.46|96.68|93.48|96.58|93.38|0
1742944800000|2025-03-25 23:20:00|96.69|93.49|96.66|93.46|96.73|93.53|96.62|93.42|0
1742945100000|2025-03-25 23:25:00|96.62|93.42|96.54|93.34|96.66|93.46|96.54|93.34|0
1742945400000|2025-03-25 23:30:00|96.62|93.42|96.58|93.38|96.69|93.49|96.48|93.28|0
1742945700000|2025-03-25 23:35:00|96.61|93.41|96.37|93.17|96.61|93.41|96.37|93.17|0
1742946000000|2025-03-25 23:40:00|96.39|93.19|96.27|93.07|96.42|93.22|96.27|93.07|0
1742946300000|2025-03-25 23:45:00|96.31|93.11|96.19|92.99|96.35|93.15|96.06|92.86|0
1742946600000|2025-03-25 23:50:00|96.23|93.03|96.27|93.07|96.31|93.11|96.16|92.96|0
1742946900000|2025-03-25 23:55:00|96.31|93.11|96.34|93.14|96.42|93.22|96.31|93.11|0
1742947200000|2025-03-26 00:00:00|96.38|93.18|96.62|93.42|96.68|93.48|96.32|93.12|0
1742947500000|2025-03-26 00:05:00|96.64|93.44|96.57|93.37|96.64|93.44|96.51|93.31|0
1742947800000|2025-03-26 00:10:00|96.53|93.33|96.45|93.25|96.6|93.4|96.45|93.25|0
1742948100000|2025-03-26 00:15:00|96.41|93.21|95.99|93.79|96.45|93.83|95.87|93.21|0
1742948400000|2025-03-26 00:20:00|96.02|93.82|95.93|93.73|96.02|93.82|95.83|93.63|0
1742948700000|2025-03-26 00:25:00|95.91|93.71|95.95|93.75|95.98|93.78|95.87|93.67|0
1742949000000|2025-03-26 00:30:00|95.91|93.71|95.53|93.33|95.98|93.78|95.53|93.33|0
1742949300000|2025-03-26 00:35:00|95.49|93.29|95.38|93.18|95.57|93.37|95.38|93.18|0
1742949600000|2025-03-26 00:40:00|95.41|93.21|95.34|93.14|95.45|93.25|95.26|93.06|0
1742949900000|2025-03-26 00:45:00|95.38|93.18|95.49|93.29|95.49|93.29|95.37|93.17|0
1742950200000|2025-03-26 00:50:00|95.52|93.32|95.48|93.28|95.56|93.36|95.48|93.28|0
1742950500000|2025-03-26 00:55:00|95.45|93.25|95.56|93.36|95.63|93.43|95.45|93.25|0
1742950800000|2025-03-26 01:00:00|95.6|93.4|95.75|93.55|95.75|93.55|95.6|93.4|0
1742951100000|2025-03-26 01:05:00|95.71|93.51|95.86|93.66|95.97|93.77|95.71|93.51|0
1742951400000|2025-03-26 01:10:00|95.82|93.62|95.76|93.56|95.82|93.62|95.71|93.51|0
1742951700000|2025-03-26 01:15:00|95.74|93.54|95.78|93.58|95.85|93.65|95.69|93.49|0
1742952000000|2025-03-26 01:20:00|95.82|93.62|95.89|93.69|95.97|93.77|95.78|93.58|0
1742952300000|2025-03-26 01:25:00|95.87|93.67|96.04|93.84|96.08|93.88|95.85|93.65|0
1742952600000|2025-03-26 01:30:00|96|93.8|96.08|93.88|96.11|93.91|96|93.8|0
1742952900000|2025-03-26 01:35:00|96.04|93.84|96.06|93.86|96.08|93.88|95.98|93.78|0
1742953200000|2025-03-26 01:40:00|96.04|93.84|96.03|93.83|96.11|93.91|96.02|93.82|0
1742953500000|2025-03-26 01:45:00|96.02|93.82|96.59|94.39|96.7|94.5|96|93.8|0
1742953800000|2025-03-26 01:50:00|96.57|94.37|96.55|94.35|96.77|94.57|96.53|94.33|0
1742954100000|2025-03-26 01:55:00|96.58|94.38|96.66|94.46|96.72|94.52|96.58|94.38|0
1742954400000|2025-03-26 02:00:00|96.64|94.44|96.73|94.53|96.77|94.57|96.58|94.38|0
1742954700000|2025-03-26 02:05:00|96.77|94.57|96.77|94.57|96.88|94.68|96.73|94.53|0
1742955000000|2025-03-26 02:10:00|96.81|94.61|96.92|94.72|96.92|94.72|96.73|94.53|0
1742955300000|2025-03-26 02:15:00|96.88|94.68|96.92|94.72|96.99|94.79|96.88|94.68|0
1742955600000|2025-03-26 02:20:00|96.96|94.76|97.56|95.36|97.6|95.4|96.9|94.7|0
1742955900000|2025-03-26 02:25:00|97.64|95.44|97.6|95.4|97.75|95.55|97.52|95.32|0
1742956200000|2025-03-26 02:30:00|97.56|95.36|97.56|95.36|97.64|95.44|97.52|95.32|0
1742956500000|2025-03-26 02:35:00|97.6|95.4|97.52|95.32|97.6|95.4|97.44|95.24|0
1742956800000|2025-03-26 02:40:00|97.5|95.3|97.4|95.2|97.52|95.32|97.37|95.17|0
1742957100000|2025-03-26 02:45:00|97.37|95.17|97.21|95.01|97.4|95.2|97.21|95.01|0
1742957400000|2025-03-26 02:50:00|97.25|95.05|97.17|94.97|97.25|95.05|97.1|94.9|0
1742957700000|2025-03-26 02:55:00|97.21|95.01|97.13|94.93|97.25|95.05|97.09|94.89|0
1742958000000|2025-03-26 03:00:00|97.17|94.97|97.17|94.97|97.21|95.01|97.13|94.93|0
1742958300000|2025-03-26 03:05:00|97.13|94.93|97.13|94.93|97.17|94.97|97.09|94.89|0
1742958600000|2025-03-26 03:10:00|97.17|94.97|97.3|95.1|97.32|95.12|97.13|94.93|0
1742958900000|2025-03-26 03:15:00|97.32|95.12|97.32|95.12|97.32|95.12|97.24|95.04|0
1742959200000|2025-03-26 03:20:00|97.28|95.08|97.32|95.12|97.32|95.12|97.24|95.04|0
1742959500000|2025-03-26 03:25:00|97.28|95.08|97.35|95.15|97.35|95.15|97.28|95.08|0
1742959800000|2025-03-26 03:30:00|97.43|95.23|97.46|95.26|97.54|95.34|97.39|95.19|0
1742960100000|2025-03-26 03:35:00|97.5|95.3|97.62|95.42|97.69|95.49|97.46|95.26|0
1742960400000|2025-03-26 03:40:00|97.65|95.45|97.65|95.45|97.65|95.45|97.58|95.38|0
1742960700000|2025-03-26 03:45:00|97.67|95.47|97.61|95.41|97.84|95.64|97.57|95.37|0
1742961000000|2025-03-26 03:50:00|97.59|95.39|97.57|95.37|97.61|95.41|97.5|95.3|0
1742961300000|2025-03-26 03:55:00|97.59|95.39|97.5|95.3|97.59|95.39|97.46|95.26|0
1742961600000|2025-03-26 04:00:00|97.46|95.26|97.57|95.37|97.57|95.37|97.42|95.22|0
1742961900000|2025-03-26 04:05:00|97.59|95.39|97.49|95.29|97.59|95.39|97.49|95.29|0
1742962200000|2025-03-26 04:10:00|97.45|95.25|97.55|95.35|97.57|95.37|97.45|95.25|0
1742962500000|2025-03-26 04:15:00|97.57|95.37|97.53|95.33|97.6|95.4|97.49|95.29|0
1742962800000|2025-03-26 04:20:00|97.51|95.31|97.64|95.44|97.64|95.44|97.49|95.29|0
1742963100000|2025-03-26 04:25:00|97.6|95.4|97.62|95.42|97.64|95.44|97.56|95.36|0
1742963400000|2025-03-26 04:30:00|97.6|95.4|97.56|95.36|97.64|95.44|97.56|95.36|0
1742963700000|2025-03-26 04:35:00|97.54|95.34|97.44|95.24|97.54|95.34|97.44|95.24|0
1742964000000|2025-03-26 04:40:00|97.41|95.21|97.44|95.24|97.48|95.28|97.4|95.2|0
1742964300000|2025-03-26 04:45:00|97.42|95.22|97.52|95.32|97.56|95.36|97.4|95.2|0
1742964600000|2025-03-26 04:50:00|97.5|95.3|97.36|95.16|97.5|95.3|97.36|95.16|0
1742964900000|2025-03-26 04:55:00|97.4|95.2|97.32|95.12|97.4|95.2|97.32|95.12|0
1742965200000|2025-03-26 05:00:00|97.28|95.08|97.24|95.04|97.4|95.2|97.24|95.04|0
1742965500000|2025-03-26 05:05:00|97.28|95.08|97.21|95.01|97.28|95.08|97.17|94.97|0
1742965800000|2025-03-26 05:10:00|97.2|95|97.2|95|97.28|95.08|97.17|94.97|0
1742966100000|2025-03-26 05:15:00|97.19|94.99|97.16|94.96|97.2|95|97.16|94.96|0
1742966400000|2025-03-26 05:20:00|97.13|94.93|97.2|95|97.2|95|97.05|94.85|0
1742966700000|2025-03-26 05:25:00|97.24|95.04|97.43|95.23|97.43|95.23|97.24|95.04|0
1742967000000|2025-03-26 05:30:00|97.47|95.27|97.46|95.26|97.47|95.27|97.43|95.23|0
1742967300000|2025-03-26 05:35:00|97.43|95.23|97.58|95.38|97.58|95.38|97.43|95.23|0
1742967600000|2025-03-26 05:40:00|97.62|95.42|97.77|95.57|97.84|95.64|97.61|95.41|0
1742967900000|2025-03-26 05:45:00|97.81|95.61|98.03|95.83|98.07|95.87|97.73|95.53|0
1742968200000|2025-03-26 05:50:00|98.07|95.87|98.07|95.87|98.19|95.99|98.03|95.83|0
1742968500000|2025-03-26 05:55:00|98.11|95.91|98.34|96.14|98.38|96.18|98.11|95.91|0
1742968800000|2025-03-26 06:00:00|98.32|96.12|98.34|96.14|98.45|96.25|98.3|96.1|0
1742969100000|2025-03-26 06:05:00|98.3|96.1|98.26|96.06|98.3|96.1|98.18|95.98|0
1742969400000|2025-03-26 06:10:00|98.28|96.08|98.3|96.1|98.3|96.1|98.18|95.98|0
1742969700000|2025-03-26 06:15:00|98.28|96.08|98.29|96.09|98.33|96.13|98.26|96.06|0
1742970000000|2025-03-26 06:20:00|98.28|96.08|98.25|96.05|98.37|96.17|98.18|95.98|0
1742970300000|2025-03-26 06:25:00|98.27|96.07|98.6|96.4|98.6|96.4|98.14|95.94|0
1742970600000|2025-03-26 06:30:00|98.56|96.36|98.64|96.44|98.64|96.44|98.37|96.17|0
1742970900000|2025-03-26 06:35:00|98.6|96.4|98.4|96.2|98.6|96.4|98.37|96.17|0
1742971200000|2025-03-26 06:40:00|98.36|96.16|98.25|96.05|98.36|96.16|98.21|96.01|0
1742971500000|2025-03-26 06:45:00|98.21|96.01|98.28|96.08|98.32|96.12|98.15|95.95|0
1742971800000|2025-03-26 06:50:00|98.25|96.05|98.05|95.85|98.28|96.08|98.01|95.81|0
1742972100000|2025-03-26 06:55:00|98.01|95.81|97.93|95.73|98.05|95.85|97.9|95.7|0
1742972400000|2025-03-26 07:00:00|97.88|95.68|97.7|95.5|97.97|95.77|97.63|95.43|0
1742972700000|2025-03-26 07:05:00|97.72|95.52|97.7|95.5|97.8|95.6|97.63|95.43|0
1742973000000|2025-03-26 07:10:00|97.66|95.46|97.81|95.61|97.82|95.62|97.66|95.46|0
1742973300000|2025-03-26 07:15:00|97.78|95.58|97.34|95.14|97.78|95.58|97.32|95.12|0
1742973600000|2025-03-26 07:20:00|97.32|95.12|97.24|95.04|97.39|95.19|97.24|95.04|0
1742973900000|2025-03-26 07:25:00|97.28|95.08|97.12|94.92|97.28|95.08|97.08|94.88|0
1742974200000|2025-03-26 07:30:00|97.1|94.9|97.12|94.92|97.2|95|97.08|94.88|0
1742974500000|2025-03-26 07:35:00|97.16|94.96|97|94.8|97.16|94.96|96.95|94.75|0
1742974800000|2025-03-26 07:40:00|97.04|94.84|97.12|94.92|97.16|94.96|97.04|94.84|0
1742975100000|2025-03-26 07:45:00|97.08|94.88|97.19|94.99|97.27|95.07|97|94.8|0
1742975400000|2025-03-26 07:50:00|97.23|95.03|97.27|95.07|97.34|95.14|97.19|94.99|0
1742975700000|2025-03-26 07:55:00|97.3|95.1|97.69|95.49|97.72|95.52|97.25|95.05|0
1742976000000|2025-03-26 08:00:00|97.72|95.52|97.8|95.6|97.91|95.71|97.44|95.24|0
1742976300000|2025-03-26 08:05:00|97.76|95.56|97.99|95.79|98.26|96.06|97.76|95.56|0
1742976600000|2025-03-26 08:10:00|97.95|95.75|98.18|95.98|98.76|96.56|97.84|95.64|0
1742976900000|2025-03-26 08:15:00|98.14|95.94|98.56|96.36|98.68|96.48|98.03|95.83|0
1742977200000|2025-03-26 08:20:00|98.6|96.4|98.37|96.17|98.64|96.44|98.29|96.09|0
1742977500000|2025-03-26 08:25:00|98.33|96.13|98.16|95.96|98.33|96.13|98.06|95.86|0
1742977800000|2025-03-26 08:30:00|98.14|95.94|97.71|95.51|98.19|95.99|97.71|95.51|0
1742978100000|2025-03-26 08:35:00|97.75|95.55|97.94|95.74|97.94|95.74|97.71|95.51|0
1742978400000|2025-03-26 08:40:00|98.02|95.82|97.79|95.59|98.02|95.82|97.61|95.41|0
1742978700000|2025-03-26 08:45:00|97.82|95.62|98.36|96.16|98.44|96.24|97.79|95.59|0
1742979000000|2025-03-26 08:50:00|98.4|96.2|98.53|96.33|98.55|96.35|98.13|95.93|0
1742979300000|2025-03-26 08:55:00|98.51|96.31|98.4|96.2|98.51|96.31|98.28|96.08|0
1742979600000|2025-03-26 09:00:00|98.32|96.12|98.43|96.23|98.47|96.27|98.09|95.89|0
1742979900000|2025-03-26 09:05:00|98.47|96.27|98.08|95.88|98.63|96.43|97.97|95.77|0
1742980200000|2025-03-26 09:10:00|98.05|95.85|98.04|95.84|98.14|95.94|97.85|95.65|0
1742980500000|2025-03-26 09:15:00|98.03|95.83|98.51|96.31|98.51|96.31|97.93|95.73|0
1742980800000|2025-03-26 09:20:00|98.54|96.34|98.66|96.46|98.7|96.5|98.5|96.3|0
1742981100000|2025-03-26 09:25:00|98.64|96.44|98.42|96.22|98.7|96.5|98.35|96.15|0
1742981400000|2025-03-26 09:30:00|98.37|96.17|98.08|95.88|98.39|96.19|98.08|95.88|0
1742981700000|2025-03-26 09:35:00|98.11|95.91|98.23|96.03|98.27|96.07|98.08|95.88|0
1742982000000|2025-03-26 09:40:00|98.27|96.07|98.42|96.22|98.54|96.34|98.15|95.95|0
1742982300000|2025-03-26 09:45:00|98.46|96.26|98.34|96.14|98.73|96.53|98.34|96.14|0
1742982600000|2025-03-26 09:50:00|98.3|96.1|98.73|96.53|98.8|96.6|98.07|95.87|0
1742982900000|2025-03-26 09:55:00|98.75|96.55|98.98|96.78|99|96.8|98.69|96.49|0
1742983200000|2025-03-26 10:00:00|99.07|96.87|98.76|96.56|99.11|96.91|98.72|96.52|0
1742983500000|2025-03-26 10:05:00|98.8|96.6|98.72|96.52|98.94|96.74|98.57|96.37|0
1742983800000|2025-03-26 10:10:00|98.76|96.56|98.56|96.36|98.78|96.58|98.49|96.29|0
1742984100000|2025-03-26 10:15:00|98.53|96.33|98.22|96.02|98.56|96.36|98.14|95.94|0
1742984400000|2025-03-26 10:20:00|98.25|96.05|98.29|96.09|98.33|96.13|98.18|95.98|0
1742984700000|2025-03-26 10:25:00|98.27|96.07|98.33|96.13|98.5|96.3|98.25|96.05|0
1742985000000|2025-03-26 10:30:00|98.37|96.17|98.13|95.93|98.41|96.21|98.1|95.9|0
1742985300000|2025-03-26 10:35:00|98.17|95.97|97.75|95.55|98.21|96.01|97.71|95.51|0
1742985600000|2025-03-26 10:40:00|97.82|95.62|97.94|95.74|98.02|95.82|97.79|95.59|0
1742985900000|2025-03-26 10:45:00|97.98|95.78|97.78|95.58|97.98|95.78|97.71|95.51|0
1742986200000|2025-03-26 10:50:00|97.76|95.56|97.7|95.5|97.9|95.7|97.7|95.5|0
1742986500000|2025-03-26 10:55:00|97.67|95.47|97.32|95.12|97.7|95.5|97.32|95.12|0
1742986800000|2025-03-26 11:00:00|97.24|95.04|97.51|95.31|97.51|95.31|97.15|94.95|0
1742987100000|2025-03-26 11:05:00|97.47|95.27|97.7|95.5|97.74|95.54|97.41|95.21|0
1742987400000|2025-03-26 11:10:00|97.74|95.54|97.47|95.27|97.81|95.61|97.43|95.23|0
1742987700000|2025-03-26 11:15:00|97.45|95.25|97.66|95.46|97.7|95.5|97.39|95.19|0
1742988000000|2025-03-26 11:20:00|97.7|95.5|97.27|95.07|97.7|95.5|97.24|95.04|0
1742988300000|2025-03-26 11:25:00|97.24|95.04|97.23|95.03|97.35|95.15|97.08|94.88|0
1742988600000|2025-03-26 11:30:00|97.2|95|97.04|94.84|97.31|95.11|97.04|94.84|0
1742988900000|2025-03-26 11:35:00|97.02|94.82|96.85|94.65|97.08|94.88|96.76|94.56|0
1742989200000|2025-03-26 11:40:00|96.89|94.69|96.81|94.61|96.96|94.76|96.66|94.46|0
1742989500000|2025-03-26 11:45:00|96.77|94.57|96.66|94.46|96.77|94.57|96.64|94.44|0
1742989800000|2025-03-26 11:50:00|96.62|94.42|96.73|94.53|96.81|94.61|96.5|94.3|0
1742990100000|2025-03-26 11:55:00|96.77|94.57|96.81|94.61|96.84|94.64|96.69|94.49|0
1742990400000|2025-03-26 12:00:00|96.77|94.57|97.11|94.91|97.11|94.91|96.77|94.57|0
1742990700000|2025-03-26 12:05:00|97.07|94.87|97.03|94.83|97.18|94.98|96.99|94.79|0
1742991000000|2025-03-26 12:10:00|97.15|94.95|97.18|94.98|97.22|95.02|96.95|94.75|0
1742991300000|2025-03-26 12:15:00|97.14|94.94|97.26|95.06|97.43|95.23|97.14|94.94|0
1742991600000|2025-03-26 12:20:00|97.29|95.09|97.52|95.32|97.52|95.32|97.29|95.09|0
1742991900000|2025-03-26 12:25:00|97.48|95.28|97.39|95.19|97.48|95.28|97.27|95.07|0
1742992200000|2025-03-26 12:30:00|97.23|95.03|97.4|95.2|97.75|95.55|97.1|94.9|0
1742992500000|2025-03-26 12:35:00|97.42|95.22|97.35|95.15|97.56|95.36|97.29|95.09|0
1742992800000|2025-03-26 12:40:00|97.33|95.13|96.83|94.63|97.48|95.28|96.83|94.63|0
1742993100000|2025-03-26 12:45:00|96.87|94.67|96.49|94.29|96.87|94.67|96.37|94.17|0
1742993400000|2025-03-26 12:50:00|96.45|94.25|96.67|94.47|96.86|94.66|96.45|94.25|0
1742993700000|2025-03-26 12:55:00|96.64|94.44|96.93|94.73|97.17|94.97|96.64|94.44|0
1742994000000|2025-03-26 13:00:00|96.89|94.69|96.93|94.73|97.19|94.99|96.81|94.61|0
1742994300000|2025-03-26 13:05:00|96.89|94.69|96.81|94.61|97.23|95.03|96.62|94.42|0
1742994600000|2025-03-26 13:10:00|96.77|94.57|96.22|94.02|97|94.8|96.18|93.98|0
1742994900000|2025-03-26 13:15:00|96.26|94.06|96.83|94.63|96.83|94.63|96.22|94.02|0
1742995200000|2025-03-26 13:20:00|96.79|94.59|97.24|95.04|97.28|95.08|96.71|94.51|0
1742995500000|2025-03-26 13:25:00|97.74|94.54|97.67|94.47|98.13|94.93|97.55|94.35|0
1742995800000|2025-03-26 13:30:00|97.74|94.54|97.47|95.27|97.78|95.58|96.48|94.28|0
1742996100000|2025-03-26 13:35:00|97.43|95.23|96.14|93.94|97.43|95.23|95.99|93.79|0
1742996400000|2025-03-26 13:40:00|96.08|93.88|96.21|94.01|96.7|94.5|95.57|93.37|0
1742996700000|2025-03-26 13:45:00|96.17|93.97|97.52|95.32|97.7|95.5|96.02|93.82|0
1742997000000|2025-03-26 13:50:00|97.54|95.34|98.64|96.44|99.03|96.83|97.24|95.04|0
1742997300000|2025-03-26 13:55:00|98.6|96.4|100.72|98.52|100.72|98.52|98.6|96.4|0
1742997600000|2025-03-26 14:00:00|100.76|98.56|100.12|97.92|100.76|98.56|99.19|96.99|0
1742997900000|2025-03-26 14:05:00|100.16|97.96|100.43|98.23|100.9|98.7|99.58|97.38|0
1742998200000|2025-03-26 14:10:00|100.47|98.27|99.77|97.57|100.59|98.39|99.73|97.53|0
1742998500000|2025-03-26 14:15:00|99.81|97.61|100.82|98.62|100.82|98.62|99.53|97.33|0
1742998800000|2025-03-26 14:20:00|100.78|98.58|101.68|99.48|102.36|100.16|100.78|98.58|0
1742999100000|2025-03-26 14:25:00|101.72|99.52|101.01|98.81|101.8|99.6|100.93|98.73|0
1742999400000|2025-03-26 14:30:00|101.13|98.93|100.41|98.21|101.33|99.13|100.17|97.97|0
1742999700000|2025-03-26 14:35:00|100.37|98.17|100.73|98.53|100.89|98.69|100.21|98.01|0
1743000000000|2025-03-26 14:40:00|100.81|98.61|100.65|98.45|100.89|98.69|100.49|98.29|0
1743000300000|2025-03-26 14:45:00|100.69|98.49|101.51|99.31|101.55|99.35|100.61|98.41|0
1743000600000|2025-03-26 14:50:00|101.47|99.27|100.33|98.13|101.47|99.27|100.1|97.9|0
1743000900000|2025-03-26 14:55:00|100.37|98.17|100.68|98.48|101|98.8|100.33|98.13|0
1743001200000|2025-03-26 15:00:00|100.64|98.44|100.29|98.09|100.8|98.6|100.05|97.85|0
1743001500000|2025-03-26 15:05:00|100.37|98.17|100.25|98.05|100.56|98.36|100.17|97.97|0
1743001800000|2025-03-26 15:10:00|100.33|98.13|100.52|98.32|100.8|98.6|100.05|97.85|0
1743002100000|2025-03-26 15:15:00|100.48|98.28|100.87|98.67|101.03|98.83|100.48|98.28|0
1743002400000|2025-03-26 15:20:00|100.83|98.63|101.62|99.42|101.66|99.46|100.83|98.63|0
1743002700000|2025-03-26 15:25:00|101.66|99.46|102.49|100.29|102.97|100.77|101.58|99.38|0
1743003000000|2025-03-26 15:30:00|102.53|100.33|102.55|100.35|102.55|100.35|101.55|99.35|0
1743003300000|2025-03-26 15:35:00|102.47|100.27|102.27|100.07|102.55|100.35|102.23|100.03|0
1743003600000|2025-03-26 15:40:00|102.39|100.19|103.07|100.87|103.19|100.99|101.99|99.79|0
1743003900000|2025-03-26 15:45:00|103.11|100.91|103.63|101.43|103.91|101.71|102.99|100.79|0
1743004200000|2025-03-26 15:50:00|103.59|101.39|105.04|102.84|105.69|103.49|103.09|100.89|0
1743004500000|2025-03-26 15:55:00|105.08|102.88|105.74|103.54|107.23|105.03|104.85|102.65|0
1743004800000|2025-03-26 16:00:00|105.78|103.58|106.11|103.91|106.4|104.2|105.54|103.34|0
1743005100000|2025-03-26 16:05:00|106.15|103.95|105.9|103.7|106.19|103.99|105.21|103.01|0
1743005400000|2025-03-26 16:10:00|105.86|103.66|105.62|103.42|106.03|103.83|105.25|103.05|0
1743005700000|2025-03-26 16:15:00|105.66|103.46|106.19|103.99|106.23|104.03|105.66|103.46|0
1743006000000|2025-03-26 16:20:00|106.11|103.91|106.06|103.86|106.43|104.23|105.45|103.25|0
1743006300000|2025-03-26 16:25:00|106.02|103.82|105.04|102.84|106.02|103.82|105|102.8|0
1743006600000|2025-03-26 16:30:00|105|102.8|105.57|103.37|105.86|103.66|104.51|102.31|0
1743006900000|2025-03-26 16:35:00|105.45|103.25|105.85|103.65|105.85|103.65|104.88|102.68|0
1743007200000|2025-03-26 16:40:00|105.89|103.69|106.18|103.98|106.3|104.1|105.4|103.2|0
1743007500000|2025-03-26 16:45:00|106.14|103.94|105.36|103.16|106.34|104.14|105.32|103.12|0
1743007800000|2025-03-26 16:50:00|105.44|103.24|106.92|104.72|106.96|104.76|105.28|103.08|0
1743008100000|2025-03-26 16:55:00|106.96|104.76|107.7|105.5|108|105.8|106.88|104.68|0
1743008400000|2025-03-26 17:00:00|107.83|105.63|107.59|105.39|107.83|105.63|106.23|104.03|0
1743008700000|2025-03-26 17:05:00|107.63|105.43|107.17|104.97|107.75|105.55|107.17|104.97|0
1743009000000|2025-03-26 17:10:00|107.25|105.05|107.04|104.84|107.33|105.13|106.51|104.31|0
1743009300000|2025-03-26 17:15:00|107.08|104.88|108.29|106.09|108.58|106.38|107|104.8|0
1743009600000|2025-03-26 17:20:00|108.37|106.17|108.04|105.84|108.66|106.46|107.83|105.63|0
1743009900000|2025-03-26 17:25:00|108.08|105.88|108.49|106.29|108.87|106.67|107.91|105.71|0
1743010200000|2025-03-26 17:30:00|108.58|106.38|109.71|107.51|109.92|107.72|108.54|106.34|0
1743010500000|2025-03-26 17:35:00|109.73|107.53|110.3|108.1|110.94|108.74|108.81|106.61|0
1743010800000|2025-03-26 17:40:00|110.17|107.97|109.96|107.76|110.22|108.02|108.74|106.54|0
1743011100000|2025-03-26 17:45:00|110|107.8|110.3|108.1|110.6|108.4|109.33|107.13|0
1743011400000|2025-03-26 17:50:00|110.26|108.06|110.25|108.05|110.38|108.18|109.83|107.63|0
1743011700000|2025-03-26 17:55:00|110.3|108.1|110.83|108.63|110.85|108.65|110.08|107.88|0
1743012000000|2025-03-26 18:00:00|110.8|108.6|110.46|108.26|111.06|108.86|110.04|107.84|0
1743012300000|2025-03-26 18:05:00|110.42|108.22|110.04|107.84|110.93|108.73|109.99|107.79|0
1743012600000|2025-03-26 18:10:00|110.08|107.88|109.36|107.16|110.08|107.88|108.9|106.7|0
1743012900000|2025-03-26 18:15:00|109.4|107.2|109.05|106.85|109.59|107.39|108.67|106.47|0
1743013200000|2025-03-26 18:20:00|109.13|106.93|108.84|106.64|109.26|107.06|108.63|106.43|0
1743013500000|2025-03-26 18:25:00|108.88|106.68|108.67|106.47|109.15|106.95|108.3|106.1|0
1743013800000|2025-03-26 18:30:00|108.75|106.55|109.47|107.27|109.51|107.31|108.34|106.14|0
1743014100000|2025-03-26 18:35:00|109.51|107.31|109.63|107.43|109.76|107.56|109.21|107.01|0
1743014400000|2025-03-26 18:40:00|109.59|107.39|110.52|108.32|110.73|108.53|109.34|107.14|0
1743014700000|2025-03-26 18:45:00|110.48|108.28|111.46|109.26|112.1|109.9|110.18|107.98|0
1743015000000|2025-03-26 18:50:00|111.54|109.34|111.63|109.43|111.84|109.64|111.28|109.08|0
1743015300000|2025-03-26 18:55:00|111.54|109.34|111.62|109.42|112.1|109.9|110.86|108.66|0
1743015600000|2025-03-26 19:00:00|111.66|109.46|111.45|109.25|111.66|109.46|110.59|108.39|0
1743015900000|2025-03-26 19:05:00|111.4|109.2|111.7|109.5|111.87|109.67|111.19|108.99|0
1743016200000|2025-03-26 19:10:00|111.62|109.42|111.44|109.24|111.96|109.76|111.4|109.2|0
1743016500000|2025-03-26 19:15:00|111.49|109.29|110.29|108.09|111.57|109.37|110.12|107.92|0
1743016800000|2025-03-26 19:20:00|110.33|108.13|110.67|108.47|110.67|108.47|109.49|107.29|0
1743017100000|2025-03-26 19:25:00|110.76|108.56|111.1|108.9|111.14|108.94|110.1|107.9|0
1743017400000|2025-03-26 19:30:00|111.05|108.85|110.54|108.34|111.22|109.02|110.41|108.21|0
1743017700000|2025-03-26 19:35:00|110.5|108.3|110.71|108.51|111.09|108.89|110.37|108.17|0
1743018000000|2025-03-26 19:40:00|110.67|108.47|109.86|107.66|110.75|108.55|109.48|107.28|0
1743018300000|2025-03-26 19:45:00|109.94|107.74|109.01|106.81|110.28|108.08|108.97|106.77|0
1743018600000|2025-03-26 19:50:00|108.55|106.35|108.3|106.1|109.01|106.81|108.01|105.81|0
1743018900000|2025-03-26 19:55:00|108.59|106.39|109.01|106.81|109.43|107.23|108.34|106.14|0
1743019200000|2025-03-26 20:00:00|109.14|106.94|109.6|107.4|109.77|107.57|109.05|106.85|0
1743019500000|2025-03-26 20:05:00|109.56|107.36|108.17|105.97|110|107.8|108.08|105.88|0
1743019800000|2025-03-26 20:10:00|108.13|105.93|107.96|105.76|108.17|105.97|107.83|105.63|0
1743020100000|2025-03-26 20:15:00|108|105.8|108|105.8|108.33|106.13|108|105.8|0
1743020400000|2025-03-26 20:20:00|108.04|105.84|108.37|106.17|108.5|106.3|108.04|105.84|0
1743020700000|2025-03-26 20:25:00|108.41|106.21|108.58|106.38|108.71|106.51|108.41|106.21|0
1743021000000|2025-03-26 20:30:00|108.62|106.42|108.58|106.38|108.73|106.53|108.54|106.34|0
1743021300000|2025-03-26 20:35:00|108.62|106.42|108.58|106.38|108.92|106.72|108.58|106.38|0
1743021600000|2025-03-26 20:40:00|108.6|106.4|108.66|106.46|108.7|106.5|108.49|106.29|0
1743021900000|2025-03-26 20:45:00|108.62|106.42|108.41|106.21|108.66|106.46|108.36|106.16|0
1743022200000|2025-03-26 20:50:00|108.45|106.25|108.87|106.67|108.91|106.71|108.41|106.21|0
1743022500000|2025-03-26 20:55:00|109.37|106.17|109.09|105.89|109.45|106.25|109.03|105.83|0
1743022800000|2025-03-26 21:00:00|109.08|105.88|109.1|105.9|109.14|105.94|109|105.8|0
1743023100000|2025-03-26 21:05:00|109.13|105.93|108.89|105.69|109.13|105.93|108.89|105.69|0
1743023400000|2025-03-26 21:10:00|108.92|105.72|108.92|105.72|109.08|105.88|108.9|105.7|0
1743023700000|2025-03-26 21:15:00|108.9|105.7|109.73|106.53|109.82|106.62|108.88|105.68|0
1743024000000|2025-03-26 21:20:00|109.7|106.5|109.46|106.26|109.81|106.61|109.36|106.16|0
1743024300000|2025-03-26 21:25:00|109.35|106.15|109.41|106.21|109.49|106.29|109.15|105.95|0
1743024600000|2025-03-26 21:30:00|109.37|106.17|109.63|106.43|109.69|106.49|109.29|106.09|0
1743024900000|2025-03-26 21:35:00|109.53|106.33|109.59|106.39|109.76|106.56|109.5|106.3|0
1743025200000|2025-03-26 21:40:00|109.6|106.4|109.61|106.41|109.69|106.49|109.51|106.31|0
1743025500000|2025-03-26 21:45:00|109.62|106.42|110.21|107.01|110.21|107.01|109.52|106.32|0
1743025800000|2025-03-26 21:50:00|110.18|106.98|110.46|107.26|110.78|107.58|110.08|106.88|0
1743026100000|2025-03-26 21:55:00|110.47|107.27|110.62|107.42|110.76|107.56|110.36|107.16|0
1743026400000|2025-03-26 22:00:00|112.31|109.11|110.64|107.44|112.31|109.11|110.3|107.1|0
1743026700000|2025-03-26 22:05:00|110.49|107.29|110.1|106.9|110.64|107.44|109.37|106.17|0
1743027000000|2025-03-26 22:10:00|110.15|106.95|111.28|108.08|111.28|108.08|110.08|106.88|0
1743027300000|2025-03-26 22:15:00|111.32|108.12|112.46|109.26|112.46|109.26|111.04|107.84|0
1743027600000|2025-03-26 22:20:00|112.48|109.28|111.92|108.72|112.63|109.43|111.51|108.31|0
1743027900000|2025-03-26 22:25:00|111.85|108.65|112.22|109.02|112.76|109.56|111.85|108.65|0
1743028200000|2025-03-26 22:30:00|112.15|108.95|111.38|108.18|112.15|108.95|111.38|108.18|0
1743028500000|2025-03-26 22:35:00|111.35|108.15|111.2|108|111.72|108.52|111.12|107.92|0
1743028800000|2025-03-26 22:40:00|111.16|107.96|111.5|108.3|112.1|108.9|111.14|107.94|0
1743029100000|2025-03-26 22:45:00|111.46|108.26|111.54|108.34|111.67|108.47|111.2|108|0
1743029400000|2025-03-26 22:50:00|111.58|108.38|111.33|108.13|111.71|108.51|111.26|108.06|0
1743029700000|2025-03-26 22:55:00|111.41|108.21|111.88|108.68|111.93|108.73|111.41|108.21|0
1743030000000|2025-03-26 23:00:00|111.73|108.53|111.71|108.51|111.97|108.77|111.47|108.27|0
1743030300000|2025-03-26 23:05:00|111.69|108.49|111.71|108.51|112.2|109|111.62|108.42|0
1743030600000|2025-03-26 23:10:00|111.69|108.49|111.75|108.55|111.79|108.59|111.53|108.33|0
1743030900000|2025-03-26 23:15:00|111.7|108.5|111.57|108.37|111.75|108.55|111.49|108.29|0
1743031200000|2025-03-26 23:20:00|111.53|108.33|111.32|108.12|111.57|108.37|111.23|108.03|0
1743031500000|2025-03-26 23:25:00|111.34|108.14|111.25|108.05|111.36|108.16|111.19|107.99|0
1743031800000|2025-03-26 23:30:00|111.27|108.07|110.97|107.77|111.27|108.07|110.86|107.66|0
1743032100000|2025-03-26 23:35:00|110.93|107.73|110.88|107.68|111.01|107.81|110.84|107.64|0
1743032400000|2025-03-26 23:40:00|110.92|107.72|110.67|107.47|111.01|107.81|110.67|107.47|0
1743032700000|2025-03-26 23:45:00|110.62|107.42|110.32|107.12|110.71|107.51|110.2|107|0
1743033000000|2025-03-26 23:50:00|110.3|107.1|110.03|106.83|110.41|107.21|109.84|106.64|0
1743033300000|2025-03-26 23:55:00|109.98|106.78|110.19|106.99|110.32|107.12|109.98|106.78|0
1743033600000|2025-03-27 00:00:00|110.26|107.06|110.34|107.14|110.58|107.38|110.19|106.99|0
1743033900000|2025-03-27 00:05:00|110.36|107.16|109.79|106.59|110.53|107.33|109.79|106.59|0
1743034200000|2025-03-27 00:10:00|109.81|106.61|109.93|106.73|110.06|106.86|109.47|106.27|0
1743034500000|2025-03-27 00:15:00|110|106.8|109.81|107.61|110.19|107.78|109.52|106.78|0
1743034800000|2025-03-27 00:20:00|109.77|107.57|109.64|107.44|109.86|107.66|109.47|107.27|0
1743035100000|2025-03-27 00:25:00|109.56|107.36|109.11|106.91|109.6|107.4|108.67|106.47|0
1743035400000|2025-03-27 00:30:00|109.09|106.89|109.05|106.85|109.26|107.06|109|106.8|0
1743035700000|2025-03-27 00:35:00|109|106.8|108.83|106.63|109.13|106.93|108.54|106.34|0
1743036000000|2025-03-27 00:40:00|108.81|106.61|108.7|106.5|109|106.8|108.62|106.42|0
1743036300000|2025-03-27 00:45:00|108.66|106.46|108.85|106.65|108.87|106.67|108.45|106.25|0
1743036600000|2025-03-27 00:50:00|108.87|106.67|109.12|106.92|109.25|107.05|108.87|106.67|0
1743036900000|2025-03-27 00:55:00|109.17|106.97|109.16|106.96|109.25|107.05|109.04|106.84|0
1743037200000|2025-03-27 01:00:00|109.12|106.92|108.97|106.77|109.25|107.05|108.74|106.54|0
1743037500000|2025-03-27 01:05:00|108.99|106.79|108.91|106.71|109.04|106.84|108.68|106.48|0
1743037800000|2025-03-27 01:10:00|108.87|106.67|108.74|106.54|108.89|106.69|108.4|106.2|0
1743038100000|2025-03-27 01:15:00|108.76|106.56|108.65|106.45|108.9|106.7|108.61|106.41|0
1743038400000|2025-03-27 01:20:00|108.69|106.49|108.9|106.7|108.94|106.74|108.65|106.45|0
1743038700000|2025-03-27 01:25:00|108.94|106.74|108.77|106.57|109.44|107.24|108.65|106.45|0
1743039000000|2025-03-27 01:30:00|108.73|106.53|109.15|106.95|109.19|106.99|108.73|106.53|0
1743039300000|2025-03-27 01:35:00|109.11|106.91|109.11|106.91|109.24|107.04|108.98|106.78|0
1743039600000|2025-03-27 01:40:00|109.07|106.87|108.77|106.57|109.07|106.87|108.68|106.48|0
1743039900000|2025-03-27 01:45:00|108.75|106.55|108.56|106.36|108.81|106.61|108.56|106.36|0
1743040200000|2025-03-27 01:50:00|108.58|106.38|108.43|106.23|108.64|106.44|108.26|106.06|0
1743040500000|2025-03-27 01:55:00|108.39|106.19|108.51|106.31|108.55|106.35|108.34|106.14|0
1743040800000|2025-03-27 02:00:00|108.49|106.29|107.8|105.6|108.51|106.31|107.78|105.58|0
1743041100000|2025-03-27 02:05:00|107.75|105.55|107.67|105.47|107.8|105.6|107.67|105.47|0
1743041400000|2025-03-27 02:10:00|107.71|105.51|107.63|105.43|107.71|105.51|107.58|105.38|0
1743041700000|2025-03-27 02:15:00|107.67|105.47|107.46|105.26|107.71|105.51|107.37|105.17|0
1743042000000|2025-03-27 02:20:00|107.41|105.21|108.53|106.33|108.74|106.54|107.37|105.17|0
1743042300000|2025-03-27 02:25:00|108.55|106.35|108.55|106.35|108.57|106.37|108.32|106.12|0
1743042600000|2025-03-27 02:30:00|108.57|106.37|108.4|106.2|108.74|106.54|108.4|106.2|0
1743042900000|2025-03-27 02:35:00|108.44|106.24|108.52|106.32|108.57|106.37|108.36|106.16|0
1743043200000|2025-03-27 02:40:00|108.48|106.28|108.27|106.07|108.52|106.32|108.27|106.07|0
1743043500000|2025-03-27 02:45:00|108.31|106.11|108.39|106.19|108.48|106.28|108.27|106.07|0
1743043800000|2025-03-27 02:50:00|108.42|106.22|108.48|106.28|108.52|106.32|108.31|106.11|0
1743044100000|2025-03-27 02:55:00|108.46|106.26|108.43|106.23|108.52|106.32|108.39|106.19|0
1743044400000|2025-03-27 03:00:00|108.47|106.27|108.39|106.19|108.47|106.27|108.06|105.86|0
1743044700000|2025-03-27 03:05:00|108.37|106.17|108.39|106.19|108.51|106.31|108.31|106.11|0
1743045000000|2025-03-27 03:10:00|108.35|106.15|108.3|106.1|108.43|106.23|108.3|106.1|0
1743045300000|2025-03-27 03:15:00|108.34|106.14|108.26|106.06|108.43|106.23|108.18|105.98|0
1743045600000|2025-03-27 03:20:00|108.22|106.02|108.38|106.18|108.38|106.18|108.13|105.93|0
1743045900000|2025-03-27 03:25:00|108.34|106.14|108.3|106.1|108.34|106.14|108.26|106.06|0
1743046200000|2025-03-27 03:30:00|108.26|106.06|108.04|105.84|108.26|106.06|107.88|105.68|0
1743046500000|2025-03-27 03:35:00|108.07|105.87|107.54|105.34|108.07|105.87|107.29|105.09|0
1743046800000|2025-03-27 03:40:00|107.5|105.3|107.54|105.34|107.63|105.43|107.46|105.26|0
1743047100000|2025-03-27 03:45:00|107.5|105.3|107.5|105.3|107.56|105.36|107.42|105.22|0
1743047400000|2025-03-27 03:50:00|107.54|105.34|107.54|105.34|107.69|105.49|107.5|105.3|0
1743047700000|2025-03-27 03:55:00|107.58|105.38|107.58|105.38|107.58|105.38|107.5|105.3|0
1743048000000|2025-03-27 04:00:00|107.54|105.34|107.37|105.17|107.62|105.42|107.37|105.17|0
1743048300000|2025-03-27 04:05:00|107.33|105.13|107.16|104.96|107.33|105.13|107.12|104.92|0
1743048600000|2025-03-27 04:10:00|107.14|104.94|107.7|105.5|107.72|105.52|107.04|104.84|0
1743048900000|2025-03-27 04:15:00|107.66|105.46|107.65|105.45|107.7|105.5|107.61|105.41|0
1743049200000|2025-03-27 04:20:00|107.7|105.5|107.57|105.37|107.74|105.54|107.53|105.33|0
1743049500000|2025-03-27 04:25:00|107.53|105.33|107.44|105.24|107.57|105.37|107.36|105.16|0
1743049800000|2025-03-27 04:30:00|107.48|105.28|107.52|105.32|107.61|105.41|107.44|105.24|0
1743050100000|2025-03-27 04:35:00|107.48|105.28|107.56|105.36|107.56|105.36|107.3|105.1|0
1743050400000|2025-03-27 04:40:00|107.52|105.32|107.44|105.24|107.52|105.32|107.4|105.2|0
1743050700000|2025-03-27 04:45:00|107.48|105.28|107.39|105.19|107.52|105.32|107.35|105.15|0
1743051000000|2025-03-27 04:50:00|107.37|105.17|107.35|105.15|107.48|105.28|107.31|105.11|0
1743051300000|2025-03-27 04:55:00|107.39|105.19|107.27|105.07|107.43|105.23|107.23|105.03|0
1743051600000|2025-03-27 05:00:00|107.29|105.09|107.35|105.15|107.39|105.19|107.27|105.07|0
1743051900000|2025-03-27 05:05:00|107.27|105.07|107.64|105.44|107.72|105.52|107.26|105.06|0
1743052200000|2025-03-27 05:10:00|107.68|105.48|107.59|105.39|107.68|105.48|107.43|105.23|0
1743052500000|2025-03-27 05:15:00|107.55|105.35|107.51|105.31|107.64|105.44|107.47|105.27|0
1743052800000|2025-03-27 05:20:00|107.55|105.35|107.34|105.14|107.55|105.35|107.26|105.06|0
1743053100000|2025-03-27 05:25:00|107.38|105.18|107.34|105.14|107.38|105.18|107.3|105.1|0
1743053400000|2025-03-27 05:30:00|107.38|105.18|107.21|105.01|107.42|105.22|107.15|104.95|0
1743053700000|2025-03-27 05:35:00|107.25|105.05|106.84|104.64|107.25|105.05|106.76|104.56|0
1743054000000|2025-03-27 05:40:00|106.88|104.68|106.8|104.6|106.92|104.72|106.67|104.47|0
1743054300000|2025-03-27 05:45:00|106.84|104.64|107.25|105.05|107.25|105.05|106.84|104.64|0
1743054600000|2025-03-27 05:50:00|107.21|105.01|107.62|105.42|107.66|105.46|107.21|105.01|0
1743054900000|2025-03-27 05:55:00|107.58|105.38|107.87|105.67|107.91|105.71|107.58|105.38|0
1743055200000|2025-03-27 06:00:00|107.83|105.63|108.04|105.84|108.04|105.84|107.74|105.54|0
1743055500000|2025-03-27 06:05:00|107.99|105.79|107.45|105.25|108.04|105.84|107.39|105.19|0
1743055800000|2025-03-27 06:10:00|107.39|105.19|107.12|104.92|107.49|105.29|107.12|104.92|0
1743056100000|2025-03-27 06:15:00|107.1|104.9|106.87|104.67|107.12|104.92|106.87|104.67|0
1743056400000|2025-03-27 06:20:00|106.83|104.63|106.62|104.42|107.24|105.04|106.49|104.29|0
1743056700000|2025-03-27 06:25:00|106.58|104.38|106.62|104.42|106.87|104.67|106.53|104.33|0
1743057000000|2025-03-27 06:30:00|106.57|104.37|107.03|104.83|107.07|104.87|106.49|104.29|0
1743057300000|2025-03-27 06:35:00|106.99|104.79|106.74|104.54|107.03|104.83|106.69|104.49|0
1743057600000|2025-03-27 06:40:00|106.69|104.49|107.15|104.95|107.15|104.95|106.69|104.49|0
1743057900000|2025-03-27 06:45:00|107.13|104.93|107.6|105.4|107.62|105.42|107.11|104.91|0
1743058200000|2025-03-27 06:50:00|107.56|105.36|107.81|105.61|107.98|105.78|107.48|105.28|0
1743058500000|2025-03-27 06:55:00|107.85|105.65|107.81|105.61|107.98|105.78|107.72|105.52|0
1743058800000|2025-03-27 07:00:00|107.93|105.73|108.16|105.96|108.31|106.11|107.54|105.34|0
1743059100000|2025-03-27 07:05:00|108.18|105.98|107.72|105.52|108.52|106.32|107.68|105.48|0
1743059400000|2025-03-27 07:10:00|107.74|105.54|107.76|105.56|107.89|105.69|107.53|105.33|0
1743059700000|2025-03-27 07:15:00|107.8|105.6|108.3|106.1|108.3|106.1|107.72|105.52|0
1743060000000|2025-03-27 07:20:00|108.28|106.08|108.3|106.1|108.47|106.27|108.13|105.93|0
1743060300000|2025-03-27 07:25:00|108.32|106.12|108.3|106.1|108.47|106.27|108.09|105.89|0
1743060600000|2025-03-27 07:30:00|108.32|106.12|108.72|106.52|108.72|106.52|108.26|106.06|0
1743060900000|2025-03-27 07:35:00|108.67|106.47|108.97|106.77|109.18|106.98|108.55|106.35|0
1743061200000|2025-03-27 07:40:00|108.92|106.72|108.92|106.72|108.99|106.79|108.13|105.93|0
1743061500000|2025-03-27 07:45:00|108.96|106.76|108.79|106.59|109.05|106.85|108.63|106.43|0
1743061800000|2025-03-27 07:50:00|108.84|106.64|109.21|107.01|109.34|107.14|108.84|106.64|0
1743062100000|2025-03-27 07:55:00|109.26|107.06|109.34|107.14|109.51|107.31|109.11|106.91|0
1743062400000|2025-03-27 08:00:00|109.32|107.12|109.8|107.6|109.93|107.73|108.54|106.34|0
1743062700000|2025-03-27 08:05:00|109.72|107.52|111.16|108.96|111.25|109.05|109.72|107.52|0
1743063000000|2025-03-27 08:10:00|111.14|108.94|110.52|108.32|111.42|109.22|110.52|108.32|0
1743063300000|2025-03-27 08:15:00|110.56|108.36|109.8|107.6|110.6|108.4|109.75|107.55|0
1743063600000|2025-03-27 08:20:00|109.58|107.38|109.46|107.26|109.92|107.72|109.33|107.13|0
1743063900000|2025-03-27 08:25:00|109.5|107.3|109.41|107.21|110.09|107.89|109.33|107.13|0
1743064200000|2025-03-27 08:30:00|109.37|107.17|109.16|106.96|109.37|107.17|108.91|106.71|0
1743064500000|2025-03-27 08:35:00|109.12|106.92|108.69|106.49|109.26|107.06|108.44|106.24|0
1743064800000|2025-03-27 08:40:00|108.65|106.45|108.86|106.66|108.88|106.68|108.5|106.3|0
1743065100000|2025-03-27 08:45:00|108.84|106.64|108.94|106.74|109.36|107.16|108.84|106.64|0
1743065400000|2025-03-27 08:50:00|108.88|106.68|109.02|106.82|109.62|107.42|108.86|106.66|0
1743065700000|2025-03-27 08:55:00|108.98|106.78|107.87|105.67|109.02|106.82|107.77|105.57|0
1743066000000|2025-03-27 09:00:00|107.85|105.65|107.85|105.65|108.35|106.15|107.72|105.52|0
1743066300000|2025-03-27 09:05:00|107.89|105.69|108.56|106.36|108.6|106.4|107.89|105.69|0
1743066600000|2025-03-27 09:10:00|108.43|106.23|108.14|105.94|108.51|106.31|108.12|105.92|0
1743066900000|2025-03-27 09:15:00|108.1|105.9|107.93|105.73|108.2|106|107.89|105.69|0
1743067200000|2025-03-27 09:20:00|107.89|105.69|108.22|106.02|108.68|106.48|107.84|105.64|0
1743067500000|2025-03-27 09:25:00|108.18|105.98|107.63|105.43|108.34|106.14|107.51|105.31|0
1743067800000|2025-03-27 09:30:00|107.59|105.39|107.84|105.64|107.92|105.72|107.51|105.31|0
1743068100000|2025-03-27 09:35:00|107.82|105.62|108.26|106.06|108.67|106.47|107.75|105.55|0
1743068400000|2025-03-27 09:40:00|108.24|106.04|108.26|106.06|108.51|106.31|108.13|105.93|0
1743068700000|2025-03-27 09:45:00|108.24|106.04|107.8|105.6|108.24|106.04|107.76|105.56|0
1743069000000|2025-03-27 09:50:00|107.84|105.64|107.84|105.64|107.88|105.68|107.44|105.24|0
1743069300000|2025-03-27 09:55:00|107.8|105.6|107.75|105.55|107.92|105.72|107.71|105.51|0
1743069600000|2025-03-27 10:00:00|107.77|105.57|107.13|104.93|107.96|105.76|107.13|104.93|0
1743069900000|2025-03-27 10:05:00|107.17|104.97|107.33|105.13|107.38|105.18|107.05|104.85|0
1743070200000|2025-03-27 10:10:00|107.29|105.09|107.5|105.3|107.58|105.38|107.21|105.01|0
1743070500000|2025-03-27 10:15:00|107.54|105.34|107.95|105.75|108|105.8|107.46|105.26|0
1743070800000|2025-03-27 10:20:00|108|105.8|107.83|105.63|108.18|105.98|107.62|105.42|0
1743071100000|2025-03-27 10:25:00|107.74|105.54|107.99|105.79|108.14|105.94|107.74|105.54|0
1743071400000|2025-03-27 10:30:00|108.03|105.83|107.78|105.58|108.1|105.9|107.76|105.56|0
1743071700000|2025-03-27 10:35:00|107.74|105.54|108.16|105.96|108.16|105.96|107.7|105.5|0
1743072000000|2025-03-27 10:40:00|108.24|106.04|108.2|106|108.41|106.21|108.03|105.83|0
1743072300000|2025-03-27 10:45:00|108.18|105.98|108.61|106.41|108.78|106.58|108.13|105.93|0
1743072600000|2025-03-27 10:50:00|108.66|106.46|109.07|106.87|109.07|106.87|108.51|106.31|0
1743072900000|2025-03-27 10:55:00|109.03|106.83|109.68|107.48|109.75|107.55|109.03|106.83|0
1743073200000|2025-03-27 11:00:00|109.62|107.42|109.26|107.06|110.17|107.97|109.07|106.87|0
1743073500000|2025-03-27 11:05:00|109.28|107.08|108.67|106.47|109.3|107.1|108.67|106.47|0
1743073800000|2025-03-27 11:10:00|108.65|106.45|109.83|107.63|110.12|107.92|108.65|106.45|0
1743074100000|2025-03-27 11:15:00|109.78|107.58|109.91|107.71|110.16|107.96|109.53|107.33|0
1743074400000|2025-03-27 11:20:00|109.89|107.69|110.42|108.22|110.59|108.39|109.78|107.58|0
1743074700000|2025-03-27 11:25:00|110.37|108.17|111.1|108.9|111.27|109.07|110.37|108.17|0
1743075000000|2025-03-27 11:30:00|111.14|108.94|110.75|108.55|111.14|108.94|110.58|108.38|0
1743075300000|2025-03-27 11:35:00|110.71|108.51|109.65|107.45|110.75|108.55|109.65|107.45|0
1743075600000|2025-03-27 11:40:00|109.69|107.49|109.86|107.66|110.26|108.06|109.61|107.41|0
1743075900000|2025-03-27 11:45:00|109.77|107.57|108.87|106.67|109.9|107.7|108.87|106.67|0
1743076200000|2025-03-27 11:50:00|108.91|106.71|109.24|107.04|109.37|107.17|108.78|106.58|0
1743076500000|2025-03-27 11:55:00|109.22|107.02|108.65|106.45|109.22|107.02|108.44|106.24|0
1743076800000|2025-03-27 12:00:00|108.61|106.41|109.37|107.17|109.37|107.17|108.61|106.41|0
1743077100000|2025-03-27 12:05:00|109.35|107.15|109.24|107.04|109.83|107.63|109.16|106.96|0
1743077400000|2025-03-27 12:10:00|109.28|107.08|109.28|107.08|109.49|107.29|109.03|106.83|0
1743077700000|2025-03-27 12:15:00|109.32|107.12|109.36|107.16|109.53|107.33|109.15|106.95|0
1743078000000|2025-03-27 12:20:00|109.4|107.2|109.51|107.31|110|107.8|109.4|107.2|0
1743078300000|2025-03-27 12:25:00|109.45|107.25|109.82|107.62|109.99|107.79|109.36|107.16|0
1743078600000|2025-03-27 12:30:00|109.76|107.56|109.02|106.82|109.78|107.58|108.22|106.02|0
1743078900000|2025-03-27 12:35:00|108.98|106.78|108.56|106.36|109.04|106.84|108.05|105.85|0
1743079200000|2025-03-27 12:40:00|108.51|106.31|109.23|107.03|109.35|107.15|108.51|106.31|0
1743079500000|2025-03-27 12:45:00|109.27|107.07|109.44|107.24|109.78|107.58|108.97|106.77|0
1743079800000|2025-03-27 12:50:00|109.39|107.19|109.52|107.32|109.94|107.74|109.39|107.19|0
1743080100000|2025-03-27 12:55:00|109.6|107.4|109.52|107.32|109.69|107.49|109.31|107.11|0
1743080400000|2025-03-27 13:00:00|109.6|107.4|109.16|106.96|109.77|107.57|108.95|106.75|0
1743080700000|2025-03-27 13:05:00|109.2|107|109.35|107.15|109.5|107.3|108.82|106.62|0
1743081000000|2025-03-27 13:10:00|109.33|107.13|110.27|108.07|110.31|108.11|109.2|107|0
1743081300000|2025-03-27 13:15:00|110.31|108.11|111.41|109.21|111.67|109.47|110.31|108.11|0
1743081600000|2025-03-27 13:20:00|111.46|109.26|111.97|109.77|112.01|109.81|111.46|109.26|0
1743081900000|2025-03-27 13:25:00|112.47|109.27|112.68|109.48|113.24|110.04|112.43|109.23|0
1743082200000|2025-03-27 13:30:00|112.18|109.98|113.69|111.49|114.66|112.46|111.58|109.38|0
1743082500000|2025-03-27 13:35:00|113.55|111.35|115.3|113.1|115.35|113.15|113.55|111.35|0
1743082800000|2025-03-27 13:40:00|115.35|113.15|115.44|113.24|116.5|114.3|114.82|112.62|0
1743083100000|2025-03-27 13:45:00|115.4|113.2|113.51|111.31|115.41|113.21|113.16|110.96|0
1743083400000|2025-03-27 13:50:00|113.47|111.27|110.96|108.76|113.79|111.59|110.5|108.3|0
1743083700000|2025-03-27 13:55:00|110.91|108.71|109.96|107.76|111.57|109.37|109.83|107.63|0
1743084000000|2025-03-27 14:00:00|109.89|107.69|109.64|107.44|109.98|107.78|108.92|106.72|0
1743084300000|2025-03-27 14:05:00|109.68|107.48|110.02|107.82|110.91|108.71|109.17|106.97|0
1743084600000|2025-03-27 14:10:00|110.14|107.94|109.44|107.24|111.34|109.14|108.79|106.59|0
1743084900000|2025-03-27 14:15:00|109.47|107.27|108.4|106.2|109.75|107.55|108.19|105.99|0
1743085200000|2025-03-27 14:20:00|108.32|106.12|108.81|106.61|109.75|107.55|108.28|106.08|0
1743085500000|2025-03-27 14:25:00|108.86|106.66|106.69|104.49|108.98|106.78|106.65|104.45|0
1743085800000|2025-03-27 14:30:00|106.61|104.41|106.31|104.11|107.15|104.95|106.27|104.07|0
1743086100000|2025-03-27 14:35:00|106.36|104.16|105.62|103.42|107.19|104.99|105.25|103.05|0
1743086400000|2025-03-27 14:40:00|105.74|103.54|104.93|102.73|106.07|103.87|104.69|102.49|0
1743086700000|2025-03-27 14:45:00|105.01|102.81|105.67|103.47|105.83|103.63|104.65|102.45|0
1743087000000|2025-03-27 14:50:00|105.54|103.34|104.52|102.32|106.04|103.84|104.52|102.32|0
1743087300000|2025-03-27 14:55:00|104.56|102.36|104.48|102.28|105.13|102.93|104.36|102.16|0
1743087600000|2025-03-27 15:00:00|104.31|102.11|104.52|102.32|105.01|102.81|104.19|101.99|0
1743087900000|2025-03-27 15:05:00|104.48|102.28|105.99|103.79|106.03|103.83|104.31|102.11|0
1743088200000|2025-03-27 15:10:00|106.03|103.83|104.69|102.49|106.07|103.87|104.57|102.37|0
1743088500000|2025-03-27 15:15:00|104.73|102.53|104.53|102.33|105.51|103.31|104.37|102.17|0
1743088800000|2025-03-27 15:20:00|104.61|102.41|105.1|102.9|105.63|103.43|104.49|102.29|0
1743089100000|2025-03-27 15:25:00|105.06|102.86|106.04|103.84|106.16|103.96|104.89|102.69|0
1743089400000|2025-03-27 15:30:00|106|103.8|107.85|105.65|108.06|105.86|106|103.8|0
1743089700000|2025-03-27 15:35:00|107.94|105.74|108.48|106.28|108.9|106.7|107.56|105.36|0
1743090000000|2025-03-27 15:40:00|108.35|106.15|108.72|106.52|109.32|107.12|108.27|106.07|0
1743090300000|2025-03-27 15:45:00|108.68|106.48|109.61|107.41|109.65|107.45|108.64|106.44|0
1743090600000|2025-03-27 15:50:00|109.57|107.37|108.81|106.61|109.61|107.41|108.47|106.27|0
1743090900000|2025-03-27 15:55:00|108.85|106.65|109.52|107.32|109.65|107.45|108.85|106.65|0
1743091200000|2025-03-27 16:00:00|109.48|107.28|108.68|106.48|109.78|107.58|108.59|106.39|0
1743091500000|2025-03-27 16:05:00|108.63|106.43|107.67|105.47|108.68|106.48|107.34|105.14|0
1743091800000|2025-03-27 16:10:00|107.72|105.52|108.13|105.93|108.64|106.44|107.67|105.47|0
1743092100000|2025-03-27 16:15:00|108.22|106.02|106.78|104.58|108.26|106.06|106.7|104.5|0
1743092400000|2025-03-27 16:20:00|106.66|104.46|107.28|105.08|107.36|105.16|106.2|104|0
1743092700000|2025-03-27 16:25:00|107.32|105.12|108.24|106.04|108.49|106.29|107.32|105.12|0
1743093000000|2025-03-27 16:30:00|108.2|106|107.63|105.43|108.28|106.08|106.8|104.6|0
1743093300000|2025-03-27 16:35:00|107.71|105.51|107.92|105.72|108.43|106.23|107.59|105.39|0
1743093600000|2025-03-27 16:40:00|108.01|105.81|107.88|105.68|108.26|106.06|107.38|105.18|0
1743093900000|2025-03-27 16:45:00|107.92|105.72|109.78|107.58|109.82|107.62|107.54|105.34|0
1743094200000|2025-03-27 16:50:00|109.82|107.62|110.98|108.78|111.45|109.25|108.39|106.19|0
1743094500000|2025-03-27 16:55:00|111.02|108.82|112.22|110.02|112.31|110.11|110.98|108.78|0
1743094800000|2025-03-27 17:00:00|111.96|109.76|111.44|109.24|112.7|110.5|111.19|108.99|0
1743095100000|2025-03-27 17:05:00|111.57|109.37|110.26|108.06|111.96|109.76|109.96|107.76|0
1743095400000|2025-03-27 17:10:00|110.22|108.02|109.15|106.95|110.43|108.23|109.15|106.95|0
1743095700000|2025-03-27 17:15:00|109.28|107.08|109.85|107.65|109.94|107.74|108.97|106.77|0
1743096000000|2025-03-27 17:20:00|109.98|107.78|109.85|107.65|110.36|108.16|109.49|107.29|0
1743096300000|2025-03-27 17:25:00|109.89|107.69|110.88|108.68|111.22|109.02|109.85|107.65|0
1743096600000|2025-03-27 17:30:00|110.96|108.76|110.32|108.12|110.96|108.76|109.81|107.61|0
1743096900000|2025-03-27 17:35:00|110.4|108.2|110.49|108.29|111.18|108.98|110.19|107.99|0
1743097200000|2025-03-27 17:40:00|110.53|108.33|110.94|108.74|111.13|108.93|110.23|108.03|0
1743097500000|2025-03-27 17:45:00|110.92|108.72|109.72|107.52|110.92|108.72|109.72|107.52|0
1743097800000|2025-03-27 17:50:00|109.8|107.6|112.01|109.81|112.14|109.94|109.29|107.09|0
1743098100000|2025-03-27 17:55:00|112.06|109.86|111.8|109.6|112.14|109.94|111.58|109.38|0
1743098400000|2025-03-27 18:00:00|111.75|109.55|110.51|108.31|111.75|109.55|110.51|108.31|0
1743098700000|2025-03-27 18:05:00|110.59|108.39|109.29|107.09|110.59|108.39|108.37|106.17|0
1743099000000|2025-03-27 18:10:00|109.33|107.13|108.23|106.03|109.5|107.3|108.15|105.95|0
1743099300000|2025-03-27 18:15:00|108.19|105.99|108.69|106.49|108.99|106.79|107.86|105.66|0
1743099600000|2025-03-27 18:20:00|108.86|106.66|109.2|107|109.2|107|108.06|105.86|0
1743099900000|2025-03-27 18:25:00|109.28|107.08|109.03|106.83|109.62|107.42|108.57|106.37|0
1743100200000|2025-03-27 18:30:00|109.16|106.96|108.73|106.53|109.58|107.38|108.65|106.45|0
1743100500000|2025-03-27 18:35:00|108.77|106.57|108.22|106.02|108.77|106.57|108.02|105.82|0
1743100800000|2025-03-27 18:40:00|108.31|106.11|108.14|105.94|108.39|106.19|107.39|105.19|0
1743101100000|2025-03-27 18:45:00|108.01|105.81|107.43|105.23|108.1|105.9|107.43|105.23|0
1743101400000|2025-03-27 18:50:00|107.47|105.27|106.98|104.78|108.3|106.1|106.52|104.32|0
1743101700000|2025-03-27 18:55:00|107.02|104.82|109.21|107.01|109.46|107.26|107.02|104.82|0
1743102000000|2025-03-27 19:00:00|109.37|107.17|108.1|105.9|110.54|108.34|107.62|105.42|0
1743102300000|2025-03-27 19:05:00|108.18|105.98|107.85|105.65|108.9|106.7|107.68|105.48|0
1743102600000|2025-03-27 19:10:00|107.8|105.6|106.51|104.31|107.93|105.73|106.51|104.31|0
1743102900000|2025-03-27 19:15:00|106.63|104.43|106.04|103.84|106.76|104.56|105.19|102.99|0
1743103200000|2025-03-27 19:20:00|105.96|103.76|105.26|103.06|106.17|103.97|104.89|102.69|0
1743103500000|2025-03-27 19:25:00|105.3|103.1|105.3|103.1|105.87|103.67|105.21|103.01|0
1743103800000|2025-03-27 19:30:00|105.34|103.14|106.12|103.92|106.79|104.59|105.34|103.14|0
1743104100000|2025-03-27 19:35:00|106.08|103.88|107.16|104.96|107.28|105.08|106.04|103.84|0
1743104400000|2025-03-27 19:40:00|107.07|104.87|106.95|104.75|107.58|105.38|106.53|104.33|0
1743104700000|2025-03-27 19:45:00|106.99|104.79|106.53|104.33|107.2|105|106.49|104.29|0
1743105000000|2025-03-27 19:50:00|106.74|104.54|108.36|106.16|109.81|107.61|106.74|104.54|0
1743105300000|2025-03-27 19:55:00|108.32|106.12|109.8|107.6|110.14|107.94|107.73|105.53|0
1743105600000|2025-03-27 20:00:00|109.59|107.39|109.2|107|109.59|107.39|108.82|106.62|0
1743105900000|2025-03-27 20:05:00|109.12|106.92|109.07|106.87|109.16|106.96|108.82|106.62|0
1743106200000|2025-03-27 20:10:00|109.12|106.92|109.24|107.04|109.29|107.09|108.78|106.58|0
1743106500000|2025-03-27 20:15:00|109.16|106.96|109.41|107.21|109.45|107.25|109.16|106.96|0
1743106800000|2025-03-27 20:20:00|109.37|107.17|109.49|107.29|109.75|107.55|109.33|107.13|0
1743107100000|2025-03-27 20:25:00|109.54|107.34|109.15|106.95|109.54|107.34|109.11|106.91|0
1743107400000|2025-03-27 20:30:00|109.19|106.99|109.21|107.01|109.32|107.12|109.11|106.91|0
1743107700000|2025-03-27 20:35:00|109.19|106.99|108.94|106.74|109.24|107.04|108.9|106.7|0
1743108000000|2025-03-27 20:40:00|108.98|106.78|108.98|106.78|109.02|106.82|108.89|106.69|0
1743108300000|2025-03-27 20:45:00|108.93|106.73|108.93|106.73|108.98|106.78|108.81|106.61|0
1743108600000|2025-03-27 20:50:00|108.89|106.69|108.93|106.73|109.02|106.82|108.85|106.65|0
1743108900000|2025-03-27 20:55:00|109.43|106.23|110|106.8|110.05|106.85|109.43|106.23|0
1743109200000|2025-03-27 21:00:00|109.97|106.77|110.16|106.96|110.16|106.96|109.87|106.67|0
1743109500000|2025-03-27 21:05:00|110.13|106.93|110.08|106.88|110.24|107.04|110.07|106.87|0
1743109800000|2025-03-27 21:10:00|110.1|106.9|110.11|106.91|110.12|106.92|110.1|106.9|0
1743110100000|2025-03-27 21:15:00|110.1|106.9|110.11|106.91|110.12|106.92|110.1|106.9|0
1743110400000|2025-03-27 21:20:00|110.12|106.92|110.06|106.86|110.12|106.92|110.06|106.86|0
1743110700000|2025-03-27 21:25:00|110.08|106.88|110.08|106.88|110.11|106.91|110.07|106.87|0
1743111000000|2025-03-27 21:30:00|110.05|106.85|110.1|106.9|110.11|106.91|110.05|106.85|0
1743111300000|2025-03-27 21:35:00|110.09|106.89|110.05|106.85|110.09|106.89|110.05|106.85|0
1743111600000|2025-03-27 21:40:00|110.04|106.84|110.04|106.84|110.04|106.84|110.04|106.84|0
1743111900000|2025-03-27 21:45:00|110.03|106.83|110.04|106.84|110.04|106.84|110.03|106.83|0
1743112200000|2025-03-27 21:50:00|110.07|106.87|110.07|106.87|110.07|106.87|110.06|106.86|0
1743112500000|2025-03-27 21:55:00|110.08|106.88|110.07|106.87|110.15|106.95|110.05|106.85|0
1743112800000|2025-03-27 22:00:00|110.03|106.83|109.75|106.55|110.2|107|109.45|106.25|0
1743113100000|2025-03-27 22:05:00|109.83|106.63|110.3|107.1|110.3|107.1|109.75|106.55|0
1743113400000|2025-03-27 22:10:00|110.39|107.19|110.26|107.06|110.39|107.19|110.13|106.93|0
1743113700000|2025-03-27 22:15:00|110.3|107.1|110.04|106.84|110.38|107.18|110|106.8|0
1743114000000|2025-03-27 22:20:00|110.08|106.88|109.95|106.75|110.08|106.88|109.87|106.67|0
1743114300000|2025-03-27 22:25:00|109.98|106.78|110.06|106.86|110.06|106.86|109.82|106.62|0
1743114600000|2025-03-27 22:30:00|110.04|106.84|109.99|106.79|110.08|106.88|109.82|106.62|0
1743114900000|2025-03-27 22:35:00|110.01|106.81|109.65|106.45|110.03|106.83|109.61|106.41|0
1743115200000|2025-03-27 22:40:00|109.69|106.49|109.73|106.53|109.78|106.58|109.69|106.49|0
1743115500000|2025-03-27 22:45:00|109.78|106.58|109.99|106.79|109.99|106.79|109.75|106.55|0
1743115800000|2025-03-27 22:50:00|109.94|106.74|110.2|107|110.2|107|109.9|106.7|0
1743116100000|2025-03-27 22:55:00|110.22|107.02|110.24|107.04|110.26|107.06|110.15|106.95|0
1743116400000|2025-03-27 23:00:00|110.22|107.02|110.92|107.72|110.92|107.72|110.07|106.87|0
1743116700000|2025-03-27 23:05:00|110.88|107.68|111.31|108.11|111.46|108.26|110.88|107.68|0
1743117000000|2025-03-27 23:10:00|111.29|108.09|111.22|108.02|111.48|108.28|111.05|107.85|0
1743117300000|2025-03-27 23:15:00|111.26|108.06|111.09|107.89|111.39|108.19|110.9|107.7|0
1743117600000|2025-03-27 23:20:00|111.05|107.85|111.09|107.89|111.15|107.95|110.92|107.72|0
1743117900000|2025-03-27 23:25:00|111.07|107.87|110.91|107.71|111.17|107.97|110.89|107.69|0
1743118200000|2025-03-27 23:30:00|110.87|107.67|111.39|108.19|111.43|108.23|110.87|107.67|0
1743118500000|2025-03-27 23:35:00|111.41|108.21|111.43|108.23|111.54|108.34|111.21|108.01|0
1743118800000|2025-03-27 23:40:00|111.47|108.27|111.17|107.97|111.56|108.36|111.15|107.95|0
1743119100000|2025-03-27 23:45:00|111.21|108.01|110.95|107.75|111.32|108.12|110.95|107.75|0
1743119400000|2025-03-27 23:50:00|110.91|107.71|110.78|107.58|110.93|107.73|110.73|107.53|0
1743119700000|2025-03-27 23:55:00|110.69|107.49|110.86|107.66|110.95|107.75|110.61|107.41|0
1743120000000|2025-03-28 00:00:00|110.82|107.62|111.59|108.39|111.85|108.65|110.71|107.51|0
1743120300000|2025-03-28 00:05:00|111.63|108.43|111.55|108.35|111.85|108.65|111.38|108.18|0
1743120600000|2025-03-28 00:10:00|111.46|108.26|111.59|108.39|111.89|108.69|111.2|108|0
1743120900000|2025-03-28 00:15:00|111.52|108.32|110.46|108.26|111.63|108.89|110.44|108.24|0
1743121200000|2025-03-28 00:20:00|110.44|108.24|110.96|108.76|111.24|109.04|110.4|108.2|0
1743121500000|2025-03-28 00:25:00|110.94|108.74|110.89|108.69|110.98|108.78|110.81|108.61|0
1743121800000|2025-03-28 00:30:00|110.87|108.67|110.81|108.61|110.89|108.69|110.76|108.56|0
1743122100000|2025-03-28 00:35:00|110.8|108.6|110.55|108.35|110.89|108.69|110.42|108.22|0
1743122400000|2025-03-28 00:40:00|110.48|108.28|110.59|108.39|110.67|108.47|110.46|108.26|0
1743122700000|2025-03-28 00:45:00|110.63|108.43|110.46|108.26|110.72|108.52|110.46|108.26|0
1743123000000|2025-03-28 00:50:00|110.37|108.17|110.03|107.83|110.41|108.21|109.98|107.78|0
1743123300000|2025-03-28 00:55:00|110.07|107.87|110.07|107.87|110.22|108.02|110.03|107.83|0
1743123600000|2025-03-28 01:00:00|110.03|107.83|110.07|107.87|110.2|108|109.94|107.74|0
1743123900000|2025-03-28 01:05:00|110.05|107.85|110.15|107.95|110.15|107.95|110.05|107.85|0
1743124200000|2025-03-28 01:10:00|110.11|107.91|110.19|107.99|110.28|108.08|110.06|107.86|0
1743124500000|2025-03-28 01:15:00|110.11|107.91|109.81|107.61|110.15|107.95|109.76|107.56|0
1743124800000|2025-03-28 01:20:00|109.8|107.6|109.68|107.48|109.93|107.73|109.68|107.48|0
1743125100000|2025-03-28 01:25:00|109.72|107.52|109.76|107.56|109.93|107.73|109.72|107.52|0
1743125400000|2025-03-28 01:30:00|109.8|107.6|109.71|107.51|109.97|107.77|109.71|107.51|0
1743125700000|2025-03-28 01:35:00|109.76|107.56|109.76|107.56|109.8|107.6|109.67|107.47|0
1743126000000|2025-03-28 01:40:00|109.8|107.6|109.84|107.64|109.97|107.77|109.73|107.53|0
1743126300000|2025-03-28 01:45:00|109.88|107.68|110.09|107.89|110.22|108.02|109.88|107.68|0
1743126600000|2025-03-28 01:50:00|110.14|107.94|110.18|107.98|110.33|108.13|110.14|107.94|0
1743126900000|2025-03-28 01:55:00|110.26|108.06|110.56|108.36|110.65|108.45|110.26|108.06|0
1743127200000|2025-03-28 02:00:00|110.6|108.4|110.05|107.85|110.63|108.43|110|107.8|0
1743127500000|2025-03-28 02:05:00|110.13|107.93|109.96|107.76|110.17|107.97|109.92|107.72|0
1743127800000|2025-03-28 02:10:00|109.92|107.72|110|107.8|110.13|107.93|109.87|107.67|0
1743128100000|2025-03-28 02:15:00|109.96|107.76|109.78|107.58|110.04|107.84|109.74|107.54|0
1743128400000|2025-03-28 02:20:00|109.74|107.54|109.78|107.58|109.83|107.63|109.74|107.54|0
1743128700000|2025-03-28 02:25:00|109.74|107.54|109.65|107.45|109.76|107.56|109.65|107.45|0
1743129000000|2025-03-28 02:30:00|109.61|107.41|109.48|107.28|109.74|107.54|109.44|107.24|0
1743129300000|2025-03-28 02:35:00|109.52|107.32|109.44|107.24|109.57|107.37|109.35|107.15|0
1743129600000|2025-03-28 02:40:00|109.48|107.28|109.48|107.28|109.52|107.32|109.39|107.19|0
1743129900000|2025-03-28 02:45:00|109.52|107.32|109.52|107.32|109.54|107.34|109.43|107.23|0
1743130200000|2025-03-28 02:50:00|109.54|107.34|109.73|107.53|109.77|107.57|109.48|107.28|0
1743130500000|2025-03-28 02:55:00|109.81|107.61|109.81|107.61|109.81|107.61|109.64|107.44|0
1743130800000|2025-03-28 03:00:00|109.77|107.57|109.9|107.7|109.94|107.74|109.77|107.57|0
1743131100000|2025-03-28 03:05:00|109.85|107.65|109.9|107.7|109.94|107.74|109.77|107.57|0
1743131400000|2025-03-28 03:10:00|109.94|107.74|109.77|107.57|109.98|107.78|109.77|107.57|0
1743131700000|2025-03-28 03:15:00|109.81|107.61|109.76|107.56|109.89|107.69|109.76|107.56|0
1743132000000|2025-03-28 03:20:00|109.81|107.61|109.8|107.6|109.85|107.65|109.72|107.52|0
1743132300000|2025-03-28 03:25:00|109.76|107.56|109.72|107.52|109.8|107.6|109.68|107.48|0
1743132600000|2025-03-28 03:30:00|109.68|107.48|109.63|107.43|109.72|107.52|109.46|107.26|0
1743132900000|2025-03-28 03:35:00|109.65|107.45|110.04|107.84|110.27|108.07|109.59|107.39|0
1743133200000|2025-03-28 03:40:00|110.06|107.86|109.97|107.77|110.1|107.9|109.84|107.64|0
1743133500000|2025-03-28 03:45:00|109.93|107.73|109.75|107.55|110.05|107.85|109.73|107.53|0
1743133800000|2025-03-28 03:50:00|109.73|107.53|109.71|107.51|109.82|107.62|109.71|107.51|0
1743134100000|2025-03-28 03:55:00|109.67|107.47|109.37|107.17|109.67|107.47|109.28|107.08|0
1743134400000|2025-03-28 04:00:00|109.32|107.12|109.66|107.46|109.66|107.46|109.28|107.08|0
1743134700000|2025-03-28 04:05:00|109.62|107.42|109.92|107.72|109.96|107.76|109.62|107.42|0
1743135000000|2025-03-28 04:10:00|109.87|107.67|110|107.8|110.04|107.84|109.83|107.63|0
1743135300000|2025-03-28 04:15:00|110.04|107.84|110|107.8|110.17|107.97|110|107.8|0
1743135600000|2025-03-28 04:20:00|109.96|107.76|109.91|107.71|110.08|107.88|109.91|107.71|0
1743135900000|2025-03-28 04:25:00|109.95|107.75|109.87|107.67|110|107.8|109.83|107.63|0
1743136200000|2025-03-28 04:30:00|109.91|107.71|109.65|107.45|109.95|107.75|109.65|107.45|0
1743136500000|2025-03-28 04:35:00|109.7|107.5|109.65|107.45|109.74|107.54|109.65|107.45|0
1743136800000|2025-03-28 04:40:00|109.69|107.49|109.61|107.41|109.74|107.54|109.56|107.36|0
1743137100000|2025-03-28 04:45:00|109.56|107.36|109.6|107.4|109.61|107.41|109.56|107.36|0
1743137400000|2025-03-28 04:50:00|109.65|107.45|109.69|107.49|109.69|107.49|109.56|107.36|0
1743137700000|2025-03-28 04:55:00|109.65|107.45|109.56|107.36|109.77|107.57|109.56|107.36|0
1743138000000|2025-03-28 05:00:00|109.52|107.32|109.3|107.1|109.64|107.44|109.26|107.06|0
1743138300000|2025-03-28 05:05:00|109.26|107.06|109.39|107.19|109.47|107.27|109.26|107.06|0
1743138600000|2025-03-28 05:10:00|109.43|107.23|109.55|107.35|109.6|107.4|109.34|107.14|0
1743138900000|2025-03-28 05:15:00|109.6|107.4|109.55|107.35|109.6|107.4|109.47|107.27|0
1743139200000|2025-03-28 05:20:00|109.51|107.31|109.68|107.48|109.68|107.48|109.47|107.27|0
1743139500000|2025-03-28 05:25:00|109.72|107.52|109.76|107.56|109.81|107.61|109.63|107.43|0
1743139800000|2025-03-28 05:30:00|109.72|107.52|110|107.8|110.06|107.86|109.72|107.52|0
1743140100000|2025-03-28 05:35:00|110.02|107.82|109.89|107.69|110.06|107.86|109.8|107.6|0
1743140400000|2025-03-28 05:40:00|109.93|107.73|109.93|107.73|110.01|107.81|109.84|107.64|0
1743140700000|2025-03-28 05:45:00|109.97|107.77|110.01|107.81|110.18|107.98|109.93|107.73|0
1743141000000|2025-03-28 05:50:00|109.97|107.77|109.84|107.64|110.01|107.81|109.8|107.6|0
1743141300000|2025-03-28 05:55:00|109.88|107.68|109.75|107.55|109.9|107.7|109.71|107.51|0
1743141600000|2025-03-28 06:00:00|109.84|107.64|109.41|107.21|109.96|107.76|109.41|107.21|0
1743141900000|2025-03-28 06:05:00|109.37|107.17|109.24|107.04|109.41|107.21|109.24|107.04|0
1743142200000|2025-03-28 06:10:00|109.19|106.99|109.19|106.99|109.41|107.21|109.02|106.82|0
1743142500000|2025-03-28 06:15:00|109.24|107.04|109.15|106.95|109.28|107.08|109.04|106.84|0
1743142800000|2025-03-28 06:20:00|109.19|106.99|108.98|106.78|109.19|106.99|108.81|106.61|0
1743143100000|2025-03-28 06:25:00|108.94|106.74|109.1|106.9|109.19|106.99|108.94|106.74|0
1743143400000|2025-03-28 06:30:00|109.06|106.86|109.4|107.2|109.53|107.33|109.06|106.86|0
1743143700000|2025-03-28 06:35:00|109.44|107.24|109.52|107.32|109.57|107.37|109.36|107.16|0
1743144000000|2025-03-28 06:40:00|109.48|107.28|109.57|107.37|109.57|107.37|109.44|107.24|0
1743144300000|2025-03-28 06:45:00|109.61|107.41|110.08|107.88|110.16|107.96|109.61|107.41|0
1743144600000|2025-03-28 06:50:00|110.12|107.92|111.23|109.03|111.36|109.16|110.12|107.92|0
1743144900000|2025-03-28 06:55:00|111.32|109.12|103.9|101.7|111.62|109.42|102.38|100.18|0
1743145200000|2025-03-28 07:00:00|103.78|101.58|113.76|111.56|114.33|112.13|103.69|101.49|0
1743145500000|2025-03-28 07:05:00|113.74|111.54|113.45|111.25|113.96|111.76|113.34|111.14|0
1743145800000|2025-03-28 07:10:00|113.56|111.36|113.36|111.16|114.13|111.93|113.36|111.16|0
1743146100000|2025-03-28 07:15:00|113.32|111.12|112.97|110.77|113.54|111.34|112.93|110.73|0
1743146400000|2025-03-28 07:20:00|113.01|110.81|112.84|110.64|113.14|110.94|112.66|110.46|0
1743146700000|2025-03-28 07:25:00|112.86|110.66|113.23|111.03|113.58|111.38|112.86|110.66|0
1743147000000|2025-03-28 07:30:00|113.27|111.07|114.1|111.9|114.23|112.03|113.27|111.07|0
1743147300000|2025-03-28 07:35:00|114.14|111.94|113.88|111.68|114.36|112.16|113.66|111.46|0
1743147600000|2025-03-28 07:40:00|113.92|111.72|114.98|112.78|115.02|112.82|113.79|111.59|0
1743147900000|2025-03-28 07:45:00|115.02|112.82|115.06|112.86|115.64|113.44|114.45|112.25|0
1743148200000|2025-03-28 07:50:00|115.09|112.89|115.82|113.62|115.82|113.62|114.84|112.64|0
1743148500000|2025-03-28 07:55:00|115.77|113.57|116.26|114.06|116.31|114.11|115.46|113.26|0
1743148800000|2025-03-28 08:00:00|116.22|114.02|114.75|112.55|116.22|114.02|114.75|112.55|0
1743149100000|2025-03-28 08:05:00|114.79|112.59|113.99|111.79|115|112.8|113.99|111.79|0
1743149400000|2025-03-28 08:10:00|113.95|111.75|114.58|112.38|114.83|112.63|113.95|111.75|0
1743149700000|2025-03-28 08:15:00|114.6|112.4|114.16|111.96|114.91|112.71|114.16|111.96|0
1743150000000|2025-03-28 08:20:00|114.12|111.92|114.71|112.51|114.95|112.75|114.05|111.85|0
1743150300000|2025-03-28 08:25:00|114.69|112.49|115.08|112.88|115.62|113.42|114.62|112.42|0
1743150600000|2025-03-28 08:30:00|115.04|112.84|115.57|113.37|115.71|113.51|114.95|112.75|0
1743150900000|2025-03-28 08:35:00|115.64|113.44|114.46|112.26|115.7|113.5|114.4|112.2|0
1743151200000|2025-03-28 08:40:00|114.51|112.31|113.98|111.78|114.68|112.48|113.93|111.73|0
1743151500000|2025-03-28 08:45:00|113.93|111.73|113.32|111.12|114.11|111.91|113.27|111.07|0
1743151800000|2025-03-28 08:50:00|113.27|111.07|113.43|111.23|113.67|111.47|113.23|111.03|0
1743152100000|2025-03-28 08:55:00|113.4|111.2|113.51|111.31|113.62|111.42|113.21|111.01|0
1743152400000|2025-03-28 09:00:00|113.4|111.2|113.18|110.98|113.66|111.46|113.09|110.89|0
1743152700000|2025-03-28 09:05:00|113.23|111.03|113.27|111.07|113.44|111.24|113.09|110.89|0
1743153000000|2025-03-28 09:10:00|113.31|111.11|113.09|110.89|113.44|111.24|113.09|110.89|0
1743153300000|2025-03-28 09:15:00|113.13|110.93|113.13|110.93|113.26|111.06|113.09|110.89|0
1743153600000|2025-03-28 09:20:00|113.09|110.89|113.24|111.04|113.52|111.32|113.09|110.89|0
1743153900000|2025-03-28 09:25:00|113.22|111.02|113.26|111.06|113.48|111.28|113.2|111|0
1743154200000|2025-03-28 09:30:00|113.22|111.02|112.91|110.71|113.65|111.45|112.91|110.71|0
1743154500000|2025-03-28 09:35:00|112.95|110.75|113.21|111.01|113.34|111.14|112.73|110.53|0
1743154800000|2025-03-28 09:40:00|113.26|111.06|113.08|110.88|113.39|111.19|112.82|110.62|0
1743155100000|2025-03-28 09:45:00|113.1|110.9|113.73|111.53|113.85|111.65|113.1|110.9|0
1743155400000|2025-03-28 09:50:00|113.69|111.49|113.91|111.71|114.09|111.89|113.69|111.49|0
1743155700000|2025-03-28 09:55:00|113.86|111.66|113.64|111.44|114.04|111.84|113.56|111.36|0
1743156000000|2025-03-28 10:00:00|113.6|111.4|113.29|111.09|113.67|111.47|113.16|110.96|0
1743156300000|2025-03-28 10:05:00|113.2|111|112.9|110.7|113.47|111.27|112.81|110.61|0
1743156600000|2025-03-28 10:10:00|112.85|110.65|112.11|109.91|112.85|110.65|111.77|109.57|0
1743156900000|2025-03-28 10:15:00|112.07|109.87|112.03|109.83|112.33|110.13|112.03|109.83|0
1743157200000|2025-03-28 10:20:00|111.98|109.78|111.68|109.48|111.98|109.78|111.46|109.26|0
1743157500000|2025-03-28 10:25:00|111.63|109.43|111.85|109.65|112.03|109.83|110.46|108.26|0
1743157800000|2025-03-28 10:30:00|111.79|109.59|111.85|109.65|112.07|109.87|111.77|109.57|0
1743158100000|2025-03-28 10:35:00|111.87|109.67|111.55|109.35|111.89|109.69|111.5|109.3|0
1743158400000|2025-03-28 10:40:00|111.5|109.3|111.5|109.3|111.61|109.41|111.24|109.04|0
1743158700000|2025-03-28 10:45:00|111.55|109.35|110.48|108.28|111.55|109.35|110.24|108.04|0
1743159000000|2025-03-28 10:50:00|110.46|108.26|111.15|108.95|111.17|108.97|110.37|108.17|0
1743159300000|2025-03-28 10:55:00|111.17|108.97|110.97|108.77|111.34|109.14|110.93|108.73|0
1743159600000|2025-03-28 11:00:00|110.93|108.73|111.62|109.42|111.62|109.42|110.67|108.47|0
1743159900000|2025-03-28 11:05:00|111.66|109.46|111.88|109.68|111.92|109.72|111.51|109.31|0
1743160200000|2025-03-28 11:10:00|111.87|109.67|112.05|109.85|112.11|109.91|111.61|109.41|0
1743160500000|2025-03-28 11:15:00|112|109.8|111.35|109.15|112|109.8|111.22|109.02|0
1743160800000|2025-03-28 11:20:00|111.37|109.17|111.13|108.93|111.44|109.24|110.94|108.74|0
1743161100000|2025-03-28 11:25:00|111.18|108.98|111.69|109.49|111.74|109.54|111.05|108.85|0
1743161400000|2025-03-28 11:30:00|111.91|109.71|112|109.8|112.45|110.25|111.78|109.58|0
1743161700000|2025-03-28 11:35:00|111.98|109.78|111.86|109.66|112.52|110.32|111.71|109.51|0
1743162000000|2025-03-28 11:40:00|111.82|109.62|111.69|109.49|111.91|109.71|111.65|109.45|0
1743162300000|2025-03-28 11:45:00|111.73|109.53|111.51|109.31|112.04|109.84|111.47|109.27|0
1743162600000|2025-03-28 11:50:00|111.58|109.38|111.86|109.66|112.19|109.99|111.51|109.31|0
1743162900000|2025-03-28 11:55:00|111.84|109.64|111.27|109.07|111.86|109.66|111.27|109.07|0
1743163200000|2025-03-28 12:00:00|111.38|109.18|111.38|109.18|111.49|109.29|110.91|108.71|0
1743163500000|2025-03-28 12:05:00|111.42|109.22|111.42|109.22|111.79|109.59|111.25|109.05|0
1743163800000|2025-03-28 12:10:00|111.44|109.24|112.11|109.91|112.16|109.96|111.38|109.18|0
1743164100000|2025-03-28 12:15:00|112.05|109.85|111.76|109.56|112.16|109.96|111.29|109.09|0
1743164400000|2025-03-28 12:20:00|111.72|109.52|111.55|109.35|111.85|109.65|111.29|109.09|0
1743164700000|2025-03-28 12:25:00|111.59|109.39|112.11|109.91|112.15|109.95|111.59|109.39|0
1743165000000|2025-03-28 12:30:00|112.3|110.1|113.16|110.96|114.8|112.6|112.09|109.89|0
1743165300000|2025-03-28 12:35:00|113.12|110.92|114.26|112.06|114.26|112.06|112.81|110.61|0
1743165600000|2025-03-28 12:40:00|114.35|112.15|113.95|111.75|114.66|112.46|113.6|111.4|0
1743165900000|2025-03-28 12:45:00|113.86|111.66|113.65|111.45|114.39|112.19|113.24|111.04|0
1743166200000|2025-03-28 12:50:00|113.7|111.5|113.47|111.27|113.87|111.67|113.39|111.19|0
1743166500000|2025-03-28 12:55:00|113.52|111.32|114.56|112.36|114.58|112.38|113.21|111.01|0
1743166800000|2025-03-28 13:00:00|114.58|112.38|114.8|112.6|114.84|112.64|114.42|112.22|0
1743167100000|2025-03-28 13:05:00|114.78|112.58|113.03|110.83|114.89|112.69|112.51|110.31|0
1743167400000|2025-03-28 13:10:00|113.16|110.96|111.59|109.39|113.47|111.27|111.59|109.39|0
1743167700000|2025-03-28 13:15:00|111.33|109.13|111.11|108.91|111.81|109.61|110.79|108.59|0
1743168000000|2025-03-28 13:20:00|111.16|108.96|111.46|109.26|111.76|109.56|111.11|108.91|0
1743168300000|2025-03-28 13:25:00|112.22|109.02|113.3|110.1|113.66|110.46|112.22|109.02|0
1743168600000|2025-03-28 13:30:00|113.02|110.82|113.59|111.39|114.61|112.41|112.24|110.04|0
1743168900000|2025-03-28 13:35:00|113.53|111.33|111.96|109.76|113.55|111.35|111.53|109.33|0
1743169200000|2025-03-28 13:40:00|112.01|109.81|113.58|111.38|113.71|111.51|111.61|109.41|0
1743169500000|2025-03-28 13:45:00|113.71|111.51|113.09|110.89|114.06|111.86|112.43|110.23|0
1743169800000|2025-03-28 13:50:00|113.13|110.93|114.54|112.34|114.9|112.7|112.69|110.49|0
1743170100000|2025-03-28 13:55:00|114.5|112.3|115.39|113.19|115.52|113.32|113.92|111.72|0
1743170400000|2025-03-28 14:00:00|116.76|114.56|115.88|113.68|116.94|114.74|114.81|112.61|0
1743170700000|2025-03-28 14:05:00|115.7|113.5|118.46|116.26|118.78|116.58|115.7|113.5|0
1743171000000|2025-03-28 14:10:00|118.64|116.44|120.11|117.91|120.53|118.33|118.14|115.94|0
1743171300000|2025-03-28 14:15:00|120.16|117.96|121.8|119.6|121.94|119.74|119.29|117.09|0
1743171600000|2025-03-28 14:20:00|121.66|119.46|122.08|119.88|122.65|120.45|121.43|119.23|0
1743171900000|2025-03-28 14:25:00|122.17|119.97|124.13|121.93|125.28|123.08|122.08|119.88|0
1743172200000|2025-03-28 14:30:00|123.99|121.79|125.08|122.88|125.56|123.36|123.04|120.84|0
1743172500000|2025-03-28 14:35:00|125.03|122.83|125|122.8|127.08|124.88|124.89|122.69|0
1743172800000|2025-03-28 14:40:00|124.9|122.7|125.12|122.92|126.32|124.12|124.71|122.51|0
1743173100000|2025-03-28 14:45:00|125.31|123.11|127.9|125.7|128.14|125.94|125.03|122.83|0
1743173400000|2025-03-28 14:50:00|127.85|125.65|127.12|124.92|128.09|125.89|126.55|124.35|0
1743173700000|2025-03-28 14:55:00|127.08|124.88|127.48|125.28|128.77|126.57|127.06|124.86|0
1743174000000|2025-03-28 15:00:00|127.58|125.38|129.37|127.17|129.62|127.42|127.58|125.38|0
1743174300000|2025-03-28 15:05:00|129.23|127.03|128.59|126.39|129.33|127.13|128.16|125.96|0
1743174600000|2025-03-28 15:10:00|128.69|126.49|127.23|125.03|128.84|126.64|126.8|124.6|0
1743174900000|2025-03-28 15:15:00|127.28|125.08|128.05|125.85|128.25|126.05|126.89|124.69|0
1743175200000|2025-03-28 15:20:00|128.1|125.9|128.78|126.58|128.98|126.78|127.47|125.27|0
1743175500000|2025-03-28 15:25:00|128.73|126.53|127.23|125.03|128.73|126.53|127.08|124.88|0
1743175800000|2025-03-28 15:30:00|127.37|125.17|126.12|123.92|127.76|125.56|125.98|123.78|0
1743176100000|2025-03-28 15:35:00|126.22|124.02|125.93|123.73|126.5|124.3|125.74|123.54|0
1743176400000|2025-03-28 15:40:00|126.07|123.87|126.83|124.63|127.34|125.14|125.63|123.43|0
1743176700000|2025-03-28 15:45:00|126.93|124.73|126.4|124.2|127.36|125.16|126.35|124.15|0
1743177000000|2025-03-28 15:50:00|126.44|124.24|128.09|125.89|128.23|126.03|126.4|124.2|0
1743177300000|2025-03-28 15:55:00|128.18|125.98|129.01|126.81|129.01|126.81|127.75|125.55|0
1743177600000|2025-03-28 16:00:00|129.06|126.86|128.08|125.88|129.06|126.86|128.03|125.83|0
1743177900000|2025-03-28 16:05:00|128.13|125.93|128.37|126.17|128.42|126.22|127.35|125.15|0
1743178200000|2025-03-28 16:10:00|128.32|126.12|128.66|126.46|128.71|126.51|127.55|125.35|0
1743178500000|2025-03-28 16:15:00|128.61|126.41|131.82|129.62|131.87|129.67|128.52|126.32|0
1743178800000|2025-03-28 16:20:00|131.92|129.72|132.21|130.01|132.36|130.16|131.42|129.22|0
1743179100000|2025-03-28 16:25:00|132.16|129.96|132.16|129.96|132.56|130.36|131.81|129.61|0
1743179400000|2025-03-28 16:30:00|132.21|130.01|131.56|129.36|132.21|130.01|131.37|129.17|0
1743179700000|2025-03-28 16:35:00|131.61|129.41|131.91|129.71|131.96|129.76|131.07|128.87|0
1743180000000|2025-03-28 16:40:00|132.01|129.81|132.2|130|132.2|130|131.07|128.87|0
1743180300000|2025-03-28 16:45:00|132.15|129.95|131.56|129.36|132.25|130.05|131.06|128.86|0
1743180600000|2025-03-28 16:50:00|131.61|129.41|131.21|129.01|131.7|129.5|130.81|128.61|0
1743180900000|2025-03-28 16:55:00|131.26|129.06|133.25|131.05|133.45|131.25|131.26|129.06|0
1743181200000|2025-03-28 17:00:00|133.3|131.1|133.8|131.6|133.95|131.75|133.25|131.05|0
1743181500000|2025-03-28 17:05:00|133.85|131.65|135.4|133.2|135.4|133.2|133.75|131.55|0
1743181800000|2025-03-28 17:10:00|135.3|133.1|135.25|133.05|135.56|133.36|134.9|132.7|0
1743182100000|2025-03-28 17:15:00|135.3|133.1|134.54|132.34|135.55|133.35|133.79|131.59|0
1743182400000|2025-03-28 17:20:00|134.59|132.39|135.1|132.9|135.15|132.95|134.19|131.99|0
1743182700000|2025-03-28 17:25:00|135.25|133.05|136.06|133.86|136.36|134.16|135.2|133|0
1743183000000|2025-03-28 17:30:00|136.01|133.81|135.8|133.6|136.16|133.96|135.24|133.04|0
1743183300000|2025-03-28 17:35:00|135.75|133.55|135.97|133.77|137.04|134.84|135.7|133.5|0
1743183600000|2025-03-28 17:40:00|135.92|133.72|136.02|133.82|136.22|134.02|135.31|133.11|0
1743183900000|2025-03-28 17:45:00|136.07|133.87|135.8|133.6|136.48|134.28|134.63|132.43|0
1743184200000|2025-03-28 17:50:00|135.74|133.54|135.79|133.59|136.05|133.85|135.54|133.34|0
1743184500000|2025-03-28 17:55:00|135.84|133.64|134.18|131.98|135.9|133.7|134.13|131.93|0
1743184800000|2025-03-28 18:00:00|134.28|132.08|134.58|132.38|134.83|132.63|133.62|131.42|0
1743185100000|2025-03-28 18:05:00|134.63|132.43|133.82|131.62|135.08|132.88|133.77|131.57|0
1743185400000|2025-03-28 18:10:00|133.77|131.57|133.19|130.99|134.42|132.22|131.67|129.47|0
1743185700000|2025-03-28 18:15:00|133.14|130.94|132.94|130.74|133.8|131.6|132.44|130.24|0
1743186000000|2025-03-28 18:20:00|132.89|130.69|134.15|131.95|134.15|131.95|132.69|130.49|0
1743186300000|2025-03-28 18:25:00|134.25|132.05|134.68|132.48|134.99|132.79|133.14|130.94|0
1743186600000|2025-03-28 18:30:00|134.63|132.43|134.18|131.98|134.94|132.74|133.98|131.78|0
1743186900000|2025-03-28 18:35:00|134.23|132.03|135.54|133.34|135.54|133.34|134.03|131.83|0
1743187200000|2025-03-28 18:40:00|135.49|133.29|135.39|133.19|135.64|133.44|135.19|132.99|0
1743187500000|2025-03-28 18:45:00|135.44|133.24|135.64|133.44|136.05|133.85|135.08|132.88|0
1743187800000|2025-03-28 18:50:00|135.54|133.34|134.98|132.78|135.84|133.64|134.98|132.78|0
1743188100000|2025-03-28 18:55:00|135.03|132.83|134.27|132.07|135.13|132.93|134.12|131.92|0
1743188400000|2025-03-28 19:00:00|134.22|132.02|134.37|132.17|134.62|132.42|133.82|131.62|0
1743188700000|2025-03-28 19:05:00|134.42|132.22|133.61|131.41|134.42|132.22|133.26|131.06|0
1743189000000|2025-03-28 19:10:00|133.56|131.36|134.11|131.91|134.77|132.57|133.51|131.31|0
1743189300000|2025-03-28 19:15:00|134.16|131.96|133.84|131.64|134.88|132.68|133.62|131.42|0
1743189600000|2025-03-28 19:20:00|133.82|131.62|134.22|132.02|134.83|132.63|133.57|131.37|0
1743189900000|2025-03-28 19:25:00|134.27|132.07|134.72|132.52|135.03|132.83|134.12|131.92|0
1743190200000|2025-03-28 19:30:00|134.77|132.57|137.26|135.06|137.31|135.11|134.75|132.55|0
1743190500000|2025-03-28 19:35:00|137.16|134.96|136.55|134.35|137.36|135.16|136.24|134.04|0
1743190800000|2025-03-28 19:40:00|136.44|134.24|137.43|135.23|137.89|135.69|136.29|134.09|0
1743191100000|2025-03-28 19:45:00|137.38|135.18|136.16|133.96|137.79|135.59|136.16|133.96|0
1743191400000|2025-03-28 19:50:00|136|133.8|135.6|133.4|137.32|135.12|135.5|133.3|0
1743191700000|2025-03-28 19:55:00|135.95|133.75|136.81|134.61|137.27|135.07|135.29|133.09|0
1743192000000|2025-03-28 20:00:00|136.96|134.76|137.32|135.12|137.58|135.38|136.76|134.56|0
1743192300000|2025-03-28 20:05:00|137.42|135.22|138.6|136.4|138.91|136.71|137.42|135.22|0
1743192600000|2025-03-28 20:10:00|138.57|136.37|139|136.8|139.46|137.26|138.52|136.32|0
1743380100000|2025-03-31 00:15:00|152.09|149.89|152.52|150.32|152.58|150.38|152.03|149.83|0
1743380400000|2025-03-31 00:20:00|152.47|150.27|152.3|150.1|152.96|150.76|152.3|150.1|0
1743380700000|2025-03-31 00:25:00|152.36|150.16|152.14|149.94|152.58|150.38|151.86|149.66|0
1743381000000|2025-03-31 00:30:00|152.16|149.96|152.74|150.54|152.82|150.62|152.08|149.88|0
1743381300000|2025-03-31 00:35:00|152.79|150.59|152.35|150.15|153.28|151.08|152.35|150.15|0
1743381600000|2025-03-31 00:40:00|152.24|150.04|152.62|150.42|152.68|150.48|152.02|149.82|0
1743381900000|2025-03-31 00:45:00|152.57|150.37|152.35|150.15|152.73|150.53|151.96|149.76|0
1743382200000|2025-03-31 00:50:00|152.32|150.12|152.02|149.82|152.32|150.12|151.69|149.49|0
1743382500000|2025-03-31 00:55:00|152.13|149.93|152.18|149.98|152.29|150.09|151.91|149.71|0
1743382800000|2025-03-31 01:00:00|152.12|149.92|151.03|148.83|152.12|149.92|150.82|148.62|0
1743383100000|2025-03-31 01:05:00|150.92|148.72|150.98|148.78|151.19|148.99|150.73|148.53|0
1743383400000|2025-03-31 01:10:00|151.03|148.83|150.68|148.48|151.06|148.86|150.51|148.31|0
1743383700000|2025-03-31 01:15:00|150.7|148.5|150.54|148.34|150.86|148.66|150.46|148.26|0
1743384000000|2025-03-31 01:20:00|150.57|148.37|149.75|147.55|150.81|148.61|149.56|147.36|0
1743384300000|2025-03-31 01:25:00|149.73|147.53|149.89|147.69|150.1|147.9|149.67|147.47|0
1743384600000|2025-03-31 01:30:00|149.83|147.63|150.32|148.12|150.51|148.31|149.78|147.58|0
1743384900000|2025-03-31 01:35:00|150.37|148.17|151.29|149.09|151.48|149.28|150.34|148.14|0
1743385200000|2025-03-31 01:40:00|151.32|149.12|151.23|149.03|151.4|149.2|150.58|148.38|0
1743385500000|2025-03-31 01:45:00|151.29|149.09|150.8|148.6|151.4|149.2|150.74|148.54|0
1743385800000|2025-03-31 01:50:00|150.74|148.54|150.85|148.65|151.07|148.87|150.61|148.41|0
1743386100000|2025-03-31 01:55:00|150.9|148.7|151.12|148.92|151.23|149.03|150.77|148.57|0
1743386400000|2025-03-31 02:00:00|151.23|149.03|151.93|149.73|152.15|149.95|151.23|149.03|0
1743386700000|2025-03-31 02:05:00|151.96|149.76|151.93|149.73|152.37|150.17|151.88|149.68|0
1743387000000|2025-03-31 02:10:00|151.88|149.68|150.9|148.7|151.88|149.68|150.9|148.7|0
1743387300000|2025-03-31 02:15:00|150.84|148.64|150.24|148.04|150.84|148.64|149.81|147.61|0
1743387600000|2025-03-31 02:20:00|150.35|148.15|149.05|146.85|152.85|150.65|148.88|146.68|0
1743387900000|2025-03-31 02:25:00|149.15|146.95|149.04|146.84|149.15|146.95|148.77|146.57|0
1743388200000|2025-03-31 02:30:00|148.94|146.74|149.47|147.27|149.53|147.33|148.94|146.74|0
1743388500000|2025-03-31 02:35:00|149.45|147.25|149.69|147.49|149.69|147.49|149.37|147.17|0
1743388800000|2025-03-31 02:40:00|149.63|147.43|149.52|147.32|149.69|147.49|149.25|147.05|0
1743389100000|2025-03-31 02:45:00|149.47|147.27|149.52|147.32|149.69|147.49|149.31|147.11|0
1743389400000|2025-03-31 02:50:00|149.63|147.43|149.85|147.65|149.95|147.75|149.47|147.27|0
1743389700000|2025-03-31 02:55:00|149.9|147.7|149.68|147.48|149.95|147.75|149.63|147.43|0
1743390000000|2025-03-31 03:00:00|149.63|147.43|150.06|147.86|150.11|147.91|149.46|147.26|0
1743390300000|2025-03-31 03:05:00|150.11|147.91|150.6|148.4|150.66|148.46|150|147.8|0
1743390600000|2025-03-31 03:10:00|150.55|148.35|151.15|148.95|151.15|148.95|150.55|148.35|0
1743390900000|2025-03-31 03:15:00|151.17|148.97|151.03|148.83|151.45|149.25|150.92|148.72|0
1743391200000|2025-03-31 03:20:00|151.06|148.86|150.76|148.56|151.09|148.89|150.76|148.56|0
1743391500000|2025-03-31 03:25:00|150.7|148.5|150.43|148.23|150.7|148.5|150.27|148.07|0
1743391800000|2025-03-31 03:30:00|150.48|148.28|150.65|148.45|150.97|148.77|150.35|148.15|0
1743392100000|2025-03-31 03:35:00|150.59|148.39|150.86|148.66|151.14|148.94|150.59|148.39|0
1743392400000|2025-03-31 03:40:00|150.81|148.61|150.48|148.28|150.92|148.72|150.37|148.17|0
1743392700000|2025-03-31 03:45:00|150.53|148.33|150.67|148.47|150.8|148.6|150.31|148.11|0
1743393000000|2025-03-31 03:50:00|150.69|148.49|150.42|148.22|150.75|148.55|150.31|148.11|0
1743393300000|2025-03-31 03:55:00|150.47|148.27|150.31|148.11|150.75|148.55|150.28|148.08|0
1743393600000|2025-03-31 04:00:00|150.34|148.14|150.42|148.22|150.69|148.49|150.31|148.11|0
1743393900000|2025-03-31 04:05:00|150.36|148.16|150.3|148.1|150.58|148.38|150.12|147.92|0
1743394200000|2025-03-31 04:10:00|150.36|148.16|150.3|148.1|150.58|148.38|150.3|148.1|0
1743394500000|2025-03-31 04:15:00|150.33|148.13|150.41|148.21|150.57|148.37|150.19|147.99|0
1743394800000|2025-03-31 04:20:00|150.36|148.16|150.52|148.32|150.74|148.54|150.19|147.99|0
1743395100000|2025-03-31 04:25:00|150.57|148.37|149.75|147.55|150.68|148.48|149.73|147.53|0
1743395400000|2025-03-31 04:30:00|149.73|147.53|149.48|147.28|149.92|147.72|149.48|147.28|0
1743395700000|2025-03-31 04:35:00|149.43|147.23|148.45|146.25|149.43|147.23|148.34|146.14|0
1743396000000|2025-03-31 04:40:00|148.51|146.31|148.77|146.57|149.15|146.95|148.45|146.25|0
1743396300000|2025-03-31 04:45:00|148.72|146.52|148.72|146.52|148.93|146.73|148.66|146.46|0
1743396600000|2025-03-31 04:50:00|148.77|146.57|148.99|146.79|149.15|146.95|148.66|146.46|0
1743396900000|2025-03-31 04:55:00|148.93|146.73|148.66|146.46|148.99|146.79|148.66|146.46|0
1743397200000|2025-03-31 05:00:00|148.71|146.51|148.39|146.19|149.04|146.84|148.34|146.14|0
1743397500000|2025-03-31 05:05:00|148.28|146.08|148.44|146.24|148.6|146.4|148.17|145.97|0
1743397800000|2025-03-31 05:10:00|148.55|146.35|148.52|146.32|148.6|146.4|148.06|145.86|0
1743398100000|2025-03-31 05:15:00|148.55|146.35|148.44|146.24|148.92|146.72|148.38|146.18|0
1743398400000|2025-03-31 05:20:00|148.33|146.13|148.33|146.13|148.38|146.18|147.9|145.7|0
1743398700000|2025-03-31 05:25:00|148.38|146.18|148.81|146.61|148.86|146.66|148.27|146.07|0
1743399000000|2025-03-31 05:30:00|148.76|146.56|148.92|146.72|149.19|146.99|148.76|146.56|0
1743399300000|2025-03-31 05:35:00|149.02|146.82|149.24|147.04|149.35|147.15|149.02|146.82|0
1743399600000|2025-03-31 05:40:00|149.35|147.15|149.4|147.2|149.78|147.58|149.13|146.93|0
1743399900000|2025-03-31 05:45:00|149.45|147.25|149.21|147.01|149.51|147.31|149.02|146.82|0
1743400200000|2025-03-31 05:50:00|149.13|146.93|149.18|146.98|149.23|147.03|148.83|146.63|0
1743400500000|2025-03-31 05:55:00|149.12|146.92|149.18|146.98|149.23|147.03|149.01|146.81|0
1743400800000|2025-03-31 06:00:00|149.23|147.03|150.04|147.84|150.15|147.95|148.69|146.49|0
1743401100000|2025-03-31 06:05:00|150.1|147.9|149.44|147.24|150.31|148.11|149.33|147.13|0
1743401400000|2025-03-31 06:10:00|149.5|147.3|149.66|147.46|149.98|147.78|149.09|146.89|0
1743401700000|2025-03-31 06:15:00|149.6|147.4|149.71|147.51|149.87|147.67|149.17|146.97|0
1743402000000|2025-03-31 06:20:00|149.66|147.46|149.11|146.91|149.82|147.62|148.9|146.7|0
1743402300000|2025-03-31 06:25:00|149.27|147.07|151.85|149.65|151.91|149.71|147.26|145.06|0
1743402600000|2025-03-31 06:30:00|151.91|149.71|151.85|149.65|152.4|150.2|151.8|149.6|0
1743402900000|2025-03-31 06:35:00|151.88|149.68|152.18|149.98|152.45|150.25|151.74|149.54|0
1743403200000|2025-03-31 06:40:00|152.2|150|152.12|149.92|152.4|150.2|151.96|149.76|0
1743403500000|2025-03-31 06:45:00|152.23|150.03|152.06|149.86|152.45|150.25|151.79|149.59|0
1743403800000|2025-03-31 06:50:00|152.12|149.92|152.01|149.81|152.72|150.52|151.82|149.62|0
1743404100000|2025-03-31 06:55:00|152.06|149.86|151.65|149.45|152.06|149.86|151.51|149.31|0
1743404400000|2025-03-31 07:00:00|151.57|149.37|151.73|149.53|152.11|149.91|151.07|148.87|0
1743404700000|2025-03-31 07:05:00|151.78|149.58|153.26|151.06|153.26|151.06|151.02|148.82|0
1743405000000|2025-03-31 07:10:00|153.37|151.17|153.04|150.84|153.46|151.26|152.44|150.24|0
1743405300000|2025-03-31 07:15:00|152.93|150.73|152.49|150.29|153.01|150.81|152.11|149.91|0
1743405600000|2025-03-31 07:20:00|152.52|150.32|151.07|148.87|152.57|150.37|151.07|148.87|0
1743405900000|2025-03-31 07:25:00|151.04|148.84|150.79|148.59|151.66|149.46|150.58|148.38|0
1743406200000|2025-03-31 07:30:00|150.74|148.54|152.65|150.45|152.76|150.56|150.71|148.51|0
1743406500000|2025-03-31 07:35:00|152.68|150.48|151.11|148.91|152.68|150.48|150.73|148.53|0
1743406800000|2025-03-31 07:40:00|151.17|148.97|150.41|148.21|151.17|148.97|150.24|148.04|0
1743407100000|2025-03-31 07:45:00|150.27|148.07|150.29|148.09|150.68|148.48|149.81|147.61|0
1743407400000|2025-03-31 07:50:00|150.13|147.93|149.97|147.77|150.57|148.37|149.91|147.71|0
1743407700000|2025-03-31 07:55:00|149.91|147.71|149.29|147.09|150.51|148.31|149.22|147.02|0
1743408000000|2025-03-31 08:00:00|149.02|146.82|150.49|148.29|150.49|148.29|148.49|146.29|0
1743408300000|2025-03-31 08:05:00|150.6|148.4|149.89|147.69|150.87|148.67|149.64|147.44|0
1743408600000|2025-03-31 08:10:00|150|147.8|147.77|145.57|150.32|148.12|147.72|145.52|0
1743408900000|2025-03-31 08:15:00|147.83|145.63|148.34|146.14|148.37|146.17|147.51|145.31|0
1743409200000|2025-03-31 08:20:00|148.2|146|149.91|147.71|149.94|147.74|148.2|146|0
1743409500000|2025-03-31 08:25:00|149.94|147.74|149.8|147.6|150.21|148.01|149.12|146.92|0
1743409800000|2025-03-31 08:30:00|149.77|147.57|149.47|147.27|150.15|147.95|149.28|147.08|0
1743410100000|2025-03-31 08:35:00|149.61|147.41|149.71|147.51|150.5|148.3|149.39|147.19|0
1743410400000|2025-03-31 08:40:00|149.87|147.67|150.53|148.33|150.58|148.38|149.47|147.27|0
1743410700000|2025-03-31 08:45:00|150.47|148.27|150.74|148.54|151.07|148.87|150.47|148.27|0
1743411000000|2025-03-31 08:50:00|150.69|148.49|151.23|149.03|151.24|149.04|150.55|148.35|0
1743411300000|2025-03-31 08:55:00|151.26|149.06|151.48|149.28|151.62|149.42|151.23|149.03|0
1743411600000|2025-03-31 09:00:00|151.67|149.47|152.77|150.57|153|150.8|151.62|149.42|0
1743411900000|2025-03-31 09:05:00|152.72|150.52|153.05|150.85|153.22|151.02|152.22|150.02|0
1743412200000|2025-03-31 09:10:00|152.99|150.79|153.32|151.12|153.77|151.57|152.44|150.24|0
1743412500000|2025-03-31 09:15:00|153.27|151.07|152.27|150.07|153.27|151.07|151.8|149.6|0
1743412800000|2025-03-31 09:20:00|152.49|150.29|151.77|149.57|152.55|150.35|151.77|149.57|0
1743413100000|2025-03-31 09:25:00|151.83|149.63|151.17|148.97|151.94|149.74|150.73|148.53|0
1743413400000|2025-03-31 09:30:00|151|148.8|151|148.8|151.22|149.02|150.51|148.31|0
1743413700000|2025-03-31 09:35:00|150.94|148.74|151.49|149.29|151.55|149.35|150.67|148.47|0
1743414000000|2025-03-31 09:40:00|151.55|149.35|152.43|150.23|152.48|150.28|151.38|149.18|0
1743414300000|2025-03-31 09:45:00|152.37|150.17|152.26|150.06|152.87|150.67|152.15|149.95|0
1743414600000|2025-03-31 09:50:00|152.15|149.95|152.84|150.64|152.92|150.72|151.82|149.62|0
1743414900000|2025-03-31 09:55:00|152.81|150.61|150.66|148.46|152.84|150.64|150.6|148.4|0
1743415200000|2025-03-31 10:00:00|150.71|148.51|151.32|149.12|151.5|149.3|150.16|147.96|0
1743415500000|2025-03-31 10:05:00|151.27|149.07|151.76|149.56|151.84|149.64|151.1|148.9|0
1743415800000|2025-03-31 10:10:00|151.91|149.71|151.08|148.88|152.26|150.06|151.08|148.88|0
1743416100000|2025-03-31 10:15:00|151.24|149.04|151.77|149.57|152|149.8|151.08|148.88|0
1743416400000|2025-03-31 10:20:00|151.68|149.48|151.9|149.7|152|149.8|150.99|148.79|0
1743416700000|2025-03-31 10:25:00|151.85|149.65|150.97|148.77|151.86|149.66|150.87|148.67|0
1743417000000|2025-03-31 10:30:00|151|148.8|150.56|148.36|151.23|149.03|150.4|148.2|0
1743417300000|2025-03-31 10:35:00|150.62|148.42|150.39|148.19|150.79|148.59|150.15|147.95|0
1743417600000|2025-03-31 10:40:00|150.5|148.3|150.72|148.52|150.78|148.58|150.23|148.03|0
1743417900000|2025-03-31 10:45:00|150.75|148.55|150.29|148.09|150.88|148.68|149.56|147.36|0
1743418200000|2025-03-31 10:50:00|150.42|148.22|150.16|147.96|150.7|148.5|150|147.8|0
1743418500000|2025-03-31 10:55:00|150.11|147.91|150.49|148.29|150.64|148.44|150.01|147.81|0
1743418800000|2025-03-31 11:00:00|150.16|147.96|150.57|148.37|151.39|149.19|149.78|147.58|0
1743419100000|2025-03-31 11:05:00|150.63|148.43|152.78|150.58|152.91|150.71|150.37|148.17|0
1743419400000|2025-03-31 11:10:00|152.83|150.63|152.45|150.25|152.83|150.63|151.97|149.77|0
1743419700000|2025-03-31 11:15:00|152.35|150.15|152|149.8|152.4|150.2|151.29|149.09|0
1743420000000|2025-03-31 11:20:00|152.05|149.85|153.04|150.84|153.04|150.84|152.05|149.85|0
1743420300000|2025-03-31 11:25:00|152.99|150.79|154.7|152.5|154.8|152.6|152.82|150.62|0
1743420600000|2025-03-31 11:30:00|154.59|152.39|155.73|153.53|156.14|153.94|154.28|152.08|0
1743420900000|2025-03-31 11:35:00|155.7|153.5|154.28|152.08|155.7|153.5|154.06|151.86|0
1743421200000|2025-03-31 11:40:00|154.25|152.05|154.13|151.93|154.34|152.14|153.49|151.29|0
1743421500000|2025-03-31 11:45:00|154.24|152.04|153.13|150.93|154.4|152.2|153.13|150.93|0
1743421800000|2025-03-31 11:50:00|153.05|150.85|153.21|151.01|153.23|151.03|152.59|150.39|0
1743422100000|2025-03-31 11:55:00|153.27|151.07|152.82|150.62|153.27|151.07|152.32|150.12|0
1743422400000|2025-03-31 12:00:00|153.04|150.84|153.49|151.29|153.58|151.38|152.11|149.91|0
1743422700000|2025-03-31 12:05:00|153.46|151.26|152.46|150.26|153.56|151.36|152.19|149.99|0
1743423000000|2025-03-31 12:10:00|152.57|150.37|153.32|151.12|153.88|151.68|152.49|150.29|0
1743423300000|2025-03-31 12:15:00|153.38|151.18|153.92|151.72|154.18|151.98|153.38|151.18|0
1743423600000|2025-03-31 12:20:00|153.97|151.77|153.2|151|154.15|151.95|153.05|150.85|0
1743423900000|2025-03-31 12:25:00|153.26|151.06|151.89|149.69|153.26|151.06|151.54|149.34|0
1743424200000|2025-03-31 12:30:00|151.75|149.55|150.65|148.45|152.03|149.83|150.65|148.45|0
1743424500000|2025-03-31 12:35:00|150.7|148.5|150.35|148.15|150.76|148.56|149.92|147.72|0
1743424800000|2025-03-31 12:40:00|150.24|148.04|150.08|147.88|151.24|149.04|150.06|147.86|0
1743425100000|2025-03-31 12:45:00|150.02|147.82|149.96|147.76|150.43|148.23|149.74|147.54|0
1743425400000|2025-03-31 12:50:00|149.99|147.79|150.22|148.02|150.5|148.3|149.55|147.35|0
1743425700000|2025-03-31 12:55:00|150.27|148.07|149.85|147.65|150.62|148.42|149.85|147.65|0
1743426000000|2025-03-31 13:00:00|149.82|147.62|150.62|148.42|150.84|148.64|149.1|146.9|0
1743426300000|2025-03-31 13:05:00|150.56|148.36|149.8|147.6|150.89|148.69|149.58|147.38|0
1743426600000|2025-03-31 13:10:00|150.05|147.85|150.13|147.93|150.39|148.19|149.52|147.32|0
1743426900000|2025-03-31 13:15:00|149.95|147.75|150.99|148.79|150.99|148.79|149.92|147.72|0
1743427200000|2025-03-31 13:20:00|150.84|148.64|151.76|149.56|151.94|149.74|150.83|148.63|0
1743427500000|2025-03-31 13:25:00|152.38|149.38|152.99|149.99|153.27|150.27|151.99|148.99|0
1743427800000|2025-03-31 13:30:00|151.73|149.53|155.95|153.75|156.51|154.31|151.57|149.37|0
1743428100000|2025-03-31 13:35:00|155.89|153.69|154.76|152.56|155.96|153.76|153.22|151.02|0
1743428400000|2025-03-31 13:40:00|155.16|152.96|158.88|156.68|158.88|156.68|155.05|152.85|0
1743428700000|2025-03-31 13:45:00|158.82|156.62|157.98|155.78|159.66|157.46|157.6|155.4|0
1743429000000|2025-03-31 13:50:00|158.33|156.13|153.13|150.93|158.67|156.47|152.99|150.79|0
1743429300000|2025-03-31 13:55:00|153.32|151.12|151.67|149.47|153.35|151.15|149.83|147.63|0
1743429600000|2025-03-31 14:00:00|151.61|149.41|149.21|147.01|151.61|149.41|147.47|145.27|0
1743429900000|2025-03-31 14:05:00|149.15|146.95|147.47|145.27|149.87|147.67|146.73|144.53|0
1743430200000|2025-03-31 14:10:00|147.36|145.16|148.29|146.09|149.7|147.5|147.12|144.92|0
1743430500000|2025-03-31 14:15:00|148.35|146.15|151.49|149.29|151.49|149.29|147.92|145.72|0
1743430800000|2025-03-31 14:20:00|151.54|149.34|151.17|148.97|152.08|149.88|150.38|148.18|0
1743431100000|2025-03-31 14:25:00|151.45|149.25|152.09|149.89|152.11|149.91|151.03|148.83|0
1743431400000|2025-03-31 14:30:00|152.2|150|146.58|144.38|152.2|150|146.29|144.09|0
1743431700000|2025-03-31 14:35:00|146.41|144.21|147.02|144.82|148.36|146.16|146.36|144.16|0
1743432000000|2025-03-31 14:40:00|147.23|145.03|148.25|146.05|148.89|146.69|146.19|143.99|0
1743432300000|2025-03-31 14:45:00|148.08|145.88|146.43|144.23|148.26|146.06|145.44|143.24|0
1743432600000|2025-03-31 14:50:00|146.32|144.12|146.32|144.12|148.31|146.11|145.63|143.43|0
1743432900000|2025-03-31 14:55:00|146.21|144.01|145.85|143.65|147.03|144.83|145.84|143.64|0
1743433200000|2025-03-31 15:00:00|145.63|143.43|144.37|142.17|146.01|143.81|144.26|142.06|0
1743433500000|2025-03-31 15:05:00|144.58|142.38|145.17|142.97|145.31|143.11|143.09|140.89|0
1743433800000|2025-03-31 15:10:00|145.06|142.86|145.89|143.69|145.9|143.7|144.03|141.83|0
1743434100000|2025-03-31 15:15:00|145.7|143.5|143.98|141.78|146.03|143.83|143.65|141.45|0
1743434400000|2025-03-31 15:20:00|144.09|141.89|141.53|139.33|144.09|141.89|141.27|139.07|0
1743434700000|2025-03-31 15:25:00|141.69|139.49|142.99|140.79|143.15|140.95|140.84|138.64|0
1743435000000|2025-03-31 15:30:00|143.12|140.92|142.56|140.36|144.07|141.87|142.24|140.04|0
1743435300000|2025-03-31 15:35:00|142.4|140.2|140.72|138.52|142.68|140.48|140.4|138.2|0
1743435600000|2025-03-31 15:40:00|140.78|138.58|140.78|138.58|141.23|139.03|139.74|137.54|0
1743435900000|2025-03-31 15:45:00|140.83|138.63|139.47|137.27|140.93|138.73|139.42|137.22|0
1743436200000|2025-03-31 15:50:00|139.52|137.32|139.24|137.04|140.11|137.91|138.91|136.71|0
1743436500000|2025-03-31 15:55:00|139.29|137.09|140.75|138.55|141.09|138.89|139.2|137|0
1743436800000|2025-03-31 16:00:00|140.7|138.5|140.14|137.94|140.81|138.61|139.51|137.31|0
1743437100000|2025-03-31 16:05:00|140.19|137.99|142.16|139.96|142.32|140.12|139.93|137.73|0
1743437400000|2025-03-31 16:10:00|142.11|139.91|142.79|140.59|143.86|141.66|142.05|139.85|0
1743437700000|2025-03-31 16:15:00|142.84|140.64|140.75|138.55|143|140.8|140.41|138.21|0
1743438000000|2025-03-31 16:20:00|140.7|138.5|141.09|138.89|141.89|139.69|140.7|138.5|0
1743438300000|2025-03-31 16:25:00|141|138.8|137.89|135.69|141|138.8|137.83|135.63|0
1743438600000|2025-03-31 16:30:00|138.15|135.95|138.74|136.54|139.61|137.41|137.93|135.73|0
1743438900000|2025-03-31 16:35:00|138.53|136.33|138.53|136.33|139.77|137.57|138.48|136.28|0
1743439200000|2025-03-31 16:40:00|138.63|136.43|139.38|137.18|139.53|137.33|138.32|136.12|0
1743439500000|2025-03-31 16:45:00|139.27|137.07|139.27|137.07|139.66|137.46|138.5|136.3|0
1743439800000|2025-03-31 16:50:00|139.47|137.27|138.64|136.44|139.63|137.43|138.48|136.28|0
1743440100000|2025-03-31 16:55:00|138.85|136.65|140.88|138.68|141.33|139.13|138.63|136.43|0
1743440400000|2025-03-31 17:00:00|140.93|138.73|139.56|137.36|141.67|139.47|139.56|137.36|0
1743440700000|2025-03-31 17:05:00|139.66|137.46|137.13|134.93|140.06|137.86|137.08|134.88|0
1743441000000|2025-03-31 17:10:00|136.98|134.78|136.91|134.71|137.46|135.26|136.31|134.11|0
1743441300000|2025-03-31 17:15:00|136.81|134.61|140.14|137.94|140.14|137.94|136.81|134.61|0
1743441600000|2025-03-31 17:20:00|140.19|137.99|140.9|138.7|142.23|140.03|140.03|137.83|0
1743441900000|2025-03-31 17:25:00|140.96|138.76|140.09|137.89|141.41|139.21|140.09|137.89|0
1743442200000|2025-03-31 17:30:00|140.01|137.81|139.84|137.64|140.59|138.39|139.72|137.52|0
1743442500000|2025-03-31 17:35:00|139.79|137.59|138.9|136.7|140.55|138.35|138.75|136.55|0
1743442800000|2025-03-31 17:40:00|138.8|136.6|141.54|139.34|141.65|139.45|138.8|136.6|0
1743443100000|2025-03-31 17:45:00|141.6|139.4|141.39|139.19|142.26|140.06|141.3|139.1|0
1743443400000|2025-03-31 17:50:00|141.34|139.14|139.02|136.82|141.75|139.55|138.83|136.63|0
1743443700000|2025-03-31 17:55:00|139.07|136.87|141.21|139.01|141.32|139.12|139.07|136.87|0
1743444000000|2025-03-31 18:00:00|141.32|139.12|137.52|135.32|141.48|139.28|137.44|135.24|0
1743444300000|2025-03-31 18:05:00|137.37|135.17|133.89|131.69|137.68|135.48|133.84|131.64|0
1743444600000|2025-03-31 18:10:00|133.94|131.74|134.31|132.11|134.4|132.2|132.59|130.39|0
1743444900000|2025-03-31 18:15:00|134.36|132.16|132.91|130.71|135.37|133.17|132.81|130.61|0
1743445200000|2025-03-31 18:20:00|132.86|130.66|134.07|131.87|134.43|132.23|132.74|130.54|0
1743445500000|2025-03-31 18:25:00|134.12|131.92|133.06|130.86|134.37|132.17|132.96|130.76|0
1743445800000|2025-03-31 18:30:00|132.91|130.71|132.1|129.9|133.31|131.11|131.53|129.33|0
1743446100000|2025-03-31 18:35:00|132.25|130.05|132.03|129.83|132.37|130.17|131.24|129.04|0
1743446400000|2025-03-31 18:40:00|132.08|129.88|132.43|130.23|132.43|130.23|131.15|128.95|0
1743446700000|2025-03-31 18:45:00|132.48|130.28|133.24|131.04|134.62|132.42|132.26|130.06|0
1743447000000|2025-03-31 18:50:00|133.39|131.19|131.79|129.59|133.39|131.19|131.14|128.94|0
1743447300000|2025-03-31 18:55:00|131.84|129.64|134.08|131.88|134.08|131.88|131.84|129.64|0
1743447600000|2025-03-31 19:00:00|134.13|131.93|131.66|129.46|134.18|131.98|131.61|129.41|0
1743447900000|2025-03-31 19:05:00|131.61|129.41|130.99|128.79|131.93|129.73|130.5|128.3|0
1743448200000|2025-03-31 19:10:00|131.04|128.84|129.71|127.51|131.43|129.23|129.01|126.81|0
1743448500000|2025-03-31 19:15:00|129.64|127.44|130.17|127.97|130.73|128.53|129.17|126.97|0
1743448800000|2025-03-31 19:20:00|130.12|127.92|129.41|127.21|130.14|127.94|128.49|126.29|0
1743449100000|2025-03-31 19:25:00|129.37|127.17|132.63|130.43|132.77|130.57|129.37|127.17|0
1743449400000|2025-03-31 19:30:00|132.53|130.33|129.52|127.32|133|130.8|129.34|127.14|0
1743449700000|2025-03-31 19:35:00|129.47|127.27|129.76|127.56|130.57|128.37|128.9|126.7|0
1743450000000|2025-03-31 19:40:00|129.74|127.54|128.47|126.27|129.74|127.54|125.79|123.59|0
1743450300000|2025-03-31 19:45:00|129.05|126.85|129.98|127.78|130.42|128.22|127.6|125.4|0
1743450600000|2025-03-31 19:50:00|128.84|126.64|129.49|127.29|132.52|130.32|128.11|125.91|0
1743450900000|2025-03-31 19:55:00|129.39|127.19|130.41|128.21|131.37|129.17|127.84|125.64|0
1743451200000|2025-03-31 20:00:00|130.02|127.82|131.57|129.37|132.82|130.62|129.68|127.48|0
1743451500000|2025-03-31 20:05:00|131.62|129.42|132.43|130.23|132.9|130.7|131.62|129.42|0
1743451800000|2025-03-31 20:10:00|132.53|130.33|132.1|129.9|132.84|130.64|131.76|129.56|0
1743452100000|2025-03-31 20:15:00|132.05|129.85|131.72|129.52|132.16|129.96|131.61|129.41|0
1743452400000|2025-03-31 20:20:00|131.7|129.5|131.78|129.58|131.96|129.76|131.54|129.34|0
1743452700000|2025-03-31 20:25:00|131.83|129.63|131.93|129.73|132.14|129.94|131.78|129.58|0
1743453000000|2025-03-31 20:30:00|132.03|129.83|132.41|130.21|132.56|130.36|131.88|129.68|0
1743453300000|2025-03-31 20:35:00|132.36|130.16|132.27|130.07|132.47|130.27|132.23|130.03|0
1743453600000|2025-03-31 20:40:00|132.37|130.17|132.03|129.83|132.44|130.24|132.03|129.83|0
1743453900000|2025-03-31 20:45:00|132.06|129.86|132.23|130.03|132.39|130.19|132.06|129.86|0
1743454200000|2025-03-31 20:50:00|132.28|130.08|132.38|130.18|132.67|130.47|132.26|130.06|0
1743454500000|2025-03-31 20:55:00|132.78|129.78|133.07|130.07|133.17|130.17|132.78|129.78|0
1743454800000|2025-03-31 21:00:00|133.02|130.02|133.01|130.01|133.02|130.02|132.99|129.99|0
1743455100000|2025-03-31 21:05:00|132.98|129.98|132.86|129.86|132.98|129.98|132.79|129.79|0
1743455400000|2025-03-31 21:10:00|132.92|129.92|133.05|130.05|133.05|130.05|132.85|129.85|0
1743456000000|2025-03-31 21:20:00|133.02|130.02|133.04|130.04|133.05|130.05|133.02|130.02|0
1743456300000|2025-03-31 21:25:00|133.03|130.03|132.97|129.97|133.04|130.04|132.97|129.97|0
1743456600000|2025-03-31 21:30:00|132.96|129.96|132.9|129.9|132.96|129.96|132.9|129.9|0
1743456900000|2025-03-31 21:35:00|132.84|129.84|132.86|129.86|132.86|129.86|132.84|129.84|0
1743457200000|2025-03-31 21:40:00|133.02|130.02|132.82|129.82|133.02|130.02|132.82|129.82|0
1743457500000|2025-03-31 21:45:00|132.81|129.81|132.87|129.87|132.96|129.96|132.81|129.81|0
1743457800000|2025-03-31 21:50:00|132.85|129.85|132.88|129.88|132.9|129.9|132.79|129.79|0
1743458100000|2025-03-31 21:55:00|132.89|129.89|132.92|129.92|132.98|129.98|132.86|129.86|0
1743458400000|2025-03-31 22:00:00|133.17|130.17|133.52|130.52|133.6|130.6|132.85|129.85|0
1743458700000|2025-03-31 22:05:00|133.47|130.47|134.6|131.6|134.6|131.6|133.27|130.27|0
1743459000000|2025-03-31 22:10:00|134.77|131.77|135.88|132.88|136.29|133.29|134.17|131.17|0
1743459300000|2025-03-31 22:15:00|136.28|133.28|135.17|132.17|136.79|133.79|135.12|132.12|0
1743459600000|2025-03-31 22:20:00|135.2|132.2|135.42|132.42|135.47|132.47|134.82|131.82|0
1743459900000|2025-03-31 22:25:00|135.47|132.47|135.17|132.17|135.57|132.57|134.81|131.81|0
1743460200000|2025-03-31 22:30:00|135.07|132.07|134.81|131.81|135.12|132.12|134.66|131.66|0
1743460500000|2025-03-31 22:35:00|134.79|131.79|134.21|131.21|134.79|131.79|134.06|131.06|0
1743460800000|2025-03-31 22:40:00|134.18|131.18|133.91|130.91|134.41|131.41|133.88|130.88|0
1743461100000|2025-03-31 22:45:00|133.93|130.93|133.31|130.31|134.05|131.05|133.16|130.16|0
1743461400000|2025-03-31 22:50:00|133.4|130.4|134.05|131.05|134.1|131.1|133.26|130.26|0
1743461700000|2025-03-31 22:55:00|134|131|134.1|131.1|134.25|131.25|133.75|130.75|0
1743462000000|2025-03-31 23:00:00|134.15|131.15|133.65|130.65|134.55|131.55|133.57|130.57|0
1743462300000|2025-03-31 23:05:00|133.75|130.75|133.15|130.15|133.95|130.95|132.88|129.88|0
1743462600000|2025-03-31 23:10:00|133.12|130.12|133.45|130.45|133.45|130.45|132.8|129.8|0
1743462900000|2025-03-31 23:15:00|133.4|130.4|133.99|130.99|134.12|131.12|133.3|130.3|0
1743463200000|2025-03-31 23:20:00|134.04|131.04|134.27|131.27|134.44|131.44|134.04|131.04|0
1743463500000|2025-03-31 23:25:00|134.19|131.19|134.67|131.67|134.99|131.99|134.19|131.19|0
1743463800000|2025-03-31 23:30:00|134.64|131.64|134.64|131.64|135.34|132.34|134.54|131.54|0
1743464100000|2025-03-31 23:35:00|134.69|131.69|134.89|131.89|135.02|132.02|134.31|131.31|0
1743464400000|2025-03-31 23:40:00|134.84|131.84|135.01|132.01|135.19|132.19|134.69|131.69|0
1743464700000|2025-03-31 23:45:00|134.99|131.99|135.54|132.54|135.54|132.54|134.91|131.91|0
1743465000000|2025-03-31 23:50:00|135.59|132.59|135.18|132.18|135.59|132.59|135.03|132.03|0
1743465300000|2025-03-31 23:55:00|135.23|132.23|134.83|131.83|135.23|132.23|134.63|131.63|0
1743465600000|2025-04-01 00:00:00|134.78|131.78|135.84|132.84|136.01|133.01|134.78|131.78|0
1743465900000|2025-04-01 00:05:00|135.74|132.74|135.23|132.23|135.84|132.84|135.03|132.03|0
1743466200000|2025-04-01 00:10:00|135.28|132.28|136.21|133.21|136.21|133.21|135.03|132.03|0
1743466500000|2025-04-01 00:15:00|136.14|133.14|134.83|132.63|136.14|133.77|134.72|132.52|0
1743466800000|2025-04-01 00:20:00|134.88|132.68|134.66|132.46|135.08|132.88|134.51|132.31|0
1743467100000|2025-04-01 00:25:00|134.61|132.41|134.89|132.69|135.37|133.17|134.61|132.41|0
1743467400000|2025-04-01 00:30:00|134.94|132.74|136.38|134.18|136.38|134.18|134.94|132.74|0
1743467700000|2025-04-01 00:35:00|136.28|134.08|135.59|133.39|136.58|134.38|135.56|133.36|0
1743468000000|2025-04-01 00:40:00|135.61|133.41|136.64|134.44|137.17|134.97|135.49|133.29|0
1743468300000|2025-04-01 00:45:00|136.67|134.47|136.4|134.2|136.71|134.51|136.02|133.82|0
1743468600000|2025-04-01 00:50:00|136.38|134.18|137.84|135.64|138.24|136.04|136.11|133.91|0
1743468900000|2025-04-01 00:55:00|137.79|135.59|136.73|134.53|137.9|135.7|136.73|134.53|0
1743469200000|2025-04-01 01:00:00|136.76|134.56|137.54|135.34|137.68|135.48|136.76|134.56|0
1743469500000|2025-04-01 01:05:00|137.65|135.45|138.24|136.04|138.43|136.23|137.19|134.99|0
1743469800000|2025-04-01 01:10:00|138.19|135.99|137.15|134.95|138.2|136|137.1|134.9|0
1743470100000|2025-04-01 01:15:00|137.1|134.9|136.55|134.35|137.3|135.1|136.19|133.99|0
1743470400000|2025-04-01 01:20:00|136.5|134.3|136.39|134.19|136.74|134.54|136.32|134.12|0
1743470700000|2025-04-01 01:25:00|136.44|134.24|136.18|133.98|136.54|134.34|136.1|133.9|0
1743471000000|2025-04-01 01:30:00|136.08|133.88|137.13|134.93|137.24|135.04|135.98|133.78|0
1743471300000|2025-04-01 01:35:00|137.28|135.08|137.36|135.16|137.63|135.43|137.08|134.88|0
1743471600000|2025-04-01 01:40:00|137.46|135.26|136.44|134.24|137.49|135.29|136.44|134.24|0
1743471900000|2025-04-01 01:45:00|136.34|134.14|136.12|133.92|136.4|134.2|135.88|133.68|0
1743472200000|2025-04-01 01:50:00|136.02|133.82|136.17|133.97|136.2|134|135.87|133.67|0
1743472500000|2025-04-01 01:55:00|136.23|134.03|136.08|133.88|136.24|134.04|136.05|133.85|0
1743472800000|2025-04-01 02:00:00|136.13|133.93|136.34|134.14|136.39|134.19|135.94|133.74|0
1743473100000|2025-04-01 02:05:00|136.29|134.09|136.15|133.95|136.43|134.23|136.06|133.86|0
1743473400000|2025-04-01 02:10:00|136.19|133.99|135.87|133.67|136.2|134|135.74|133.54|0
1743473700000|2025-04-01 02:15:00|135.89|133.69|135.08|132.88|135.97|133.77|134.98|132.78|0
1743474000000|2025-04-01 02:20:00|135.19|132.99|134.82|132.62|135.34|133.14|134.8|132.6|0
1743474300000|2025-04-01 02:25:00|134.87|132.67|134.86|132.66|134.94|132.74|134.61|132.41|0
1743474600000|2025-04-01 02:30:00|134.81|132.61|134.65|132.45|134.99|132.79|134.57|132.37|0
1743474900000|2025-04-01 02:35:00|134.68|132.48|134.69|132.49|134.76|132.56|134.58|132.38|0
1743475200000|2025-04-01 02:40:00|134.67|132.47|134.55|132.35|134.68|132.48|134.4|132.2|0
1743475500000|2025-04-01 02:45:00|134.5|132.3|134.54|132.34|134.66|132.46|134.4|132.2|0
1743475800000|2025-04-01 02:50:00|134.51|132.31|134.04|131.84|134.51|132.31|133.88|131.68|0
1743476100000|2025-04-01 02:55:00|134.09|131.89|133.93|131.73|134.12|131.92|133.75|131.55|0
1743476400000|2025-04-01 03:00:00|133.9|131.7|134.03|131.83|134.03|131.83|133.6|131.4|0
1743476700000|2025-04-01 03:05:00|134.08|131.88|134.11|131.91|134.23|132.03|133.89|131.69|0
1743477000000|2025-04-01 03:10:00|134.06|131.86|134.09|131.89|134.23|132.03|134|131.8|0
1743477300000|2025-04-01 03:15:00|134.06|131.86|134.63|132.43|134.66|132.46|134.02|131.82|0
1743477600000|2025-04-01 03:20:00|134.6|132.4|134.5|132.3|134.63|132.43|134.31|132.11|0
1743477900000|2025-04-01 03:25:00|134.46|132.26|134.46|132.26|134.53|132.33|134.37|132.17|0
1743478200000|2025-04-01 03:30:00|134.41|132.21|135.22|133.02|135.33|133.13|134.41|132.21|0
1743478500000|2025-04-01 03:35:00|135.17|132.97|135.52|133.32|135.52|133.32|135.16|132.96|0
1743478800000|2025-04-01 03:40:00|135.5|133.3|135.32|133.12|135.54|133.34|135.13|132.93|0
1743479100000|2025-04-01 03:45:00|135.27|133.07|135.2|133|135.39|133.19|135.09|132.89|0
1743479400000|2025-04-01 03:50:00|135.15|132.95|135.06|132.86|135.28|133.08|134.91|132.71|0
1743479700000|2025-04-01 03:55:00|135.19|132.99|135.4|133.2|135.4|133.2|135.07|132.87|0
1743480000000|2025-04-01 04:00:00|135.6|133.4|136.32|134.12|136.43|134.23|135.56|133.36|0
1743480300000|2025-04-01 04:05:00|136.35|134.15|135.83|133.63|136.59|134.39|135.83|133.63|0
1743480600000|2025-04-01 04:10:00|135.78|133.58|135.87|133.67|135.96|133.76|135.67|133.47|0
1743480900000|2025-04-01 04:15:00|135.9|133.7|135.46|133.26|135.95|133.75|135.41|133.21|0
1743481200000|2025-04-01 04:20:00|135.41|133.21|135.44|133.24|135.64|133.44|135.29|133.09|0
1743481500000|2025-04-01 04:25:00|135.39|133.19|136.12|133.92|136.19|133.99|135.34|133.14|0
1743481800000|2025-04-01 04:30:00|136.09|133.89|136.07|133.87|136.22|134.02|136.06|133.86|0
1743482100000|2025-04-01 04:35:00|136.02|133.82|135.81|133.61|136.05|133.85|135.74|133.54|0
1743482400000|2025-04-01 04:40:00|135.79|133.59|136.36|134.16|136.36|134.16|135.79|133.59|0
1743482700000|2025-04-01 04:45:00|136.41|134.21|136.2|134|136.41|134.21|136.16|133.96|0
1743483000000|2025-04-01 04:50:00|136.13|133.93|135.51|133.31|136.15|133.95|135.5|133.3|0
1743483300000|2025-04-01 04:55:00|135.56|133.36|135.41|133.21|135.56|133.36|135.23|133.03|0
1743483600000|2025-04-01 05:00:00|135.36|133.16|134.43|132.23|135.51|133.31|134.3|132.1|0
1743483900000|2025-04-01 05:05:00|134.49|132.29|134.49|132.29|134.62|132.42|133.77|131.57|0
1743484200000|2025-04-01 05:10:00|134.51|132.31|133.98|131.78|134.53|132.33|133.98|131.78|0
1743484500000|2025-04-01 05:15:00|134|131.8|133.95|131.75|134|131.8|133.52|131.32|0
1743484800000|2025-04-01 05:20:00|134|131.8|133.64|131.44|134|131.8|133.48|131.28|0
1743485100000|2025-04-01 05:25:00|133.6|131.4|133.77|131.57|133.88|131.68|133.48|131.28|0
1743485400000|2025-04-01 05:30:00|133.82|131.62|134.39|132.19|134.54|132.34|133.65|131.45|0
1743485700000|2025-04-01 05:35:00|134.46|132.26|134.41|132.21|134.6|132.4|134.3|132.1|0
1743486000000|2025-04-01 05:40:00|134.39|132.19|134.92|132.72|134.97|132.77|134.31|132.11|0
1743486300000|2025-04-01 05:45:00|134.97|132.77|135.25|133.05|135.5|133.3|134.95|132.75|0
1743486600000|2025-04-01 05:50:00|135.28|133.08|135.48|133.28|135.8|133.6|135.23|133.03|0
1743486900000|2025-04-01 05:55:00|135.5|133.3|135.58|133.38|135.63|133.43|134.98|132.78|0
1743487200000|2025-04-01 06:00:00|135.69|133.49|135.56|133.36|135.89|133.69|134.99|132.79|0
1743487500000|2025-04-01 06:05:00|135.53|133.33|134.73|132.53|135.56|133.36|134.36|132.16|0
1743487800000|2025-04-01 06:10:00|134.75|132.55|134.93|132.73|135.6|133.4|134.67|132.47|0
1743488100000|2025-04-01 06:15:00|134.95|132.75|134.36|132.16|135.03|132.83|134.16|131.96|0
1743488400000|2025-04-01 06:20:00|134.31|132.11|134.27|132.07|134.31|132.11|133.65|131.45|0
1743488700000|2025-04-01 06:25:00|134.24|132.04|133.61|131.41|134.41|132.21|133.54|131.34|0
1743489000000|2025-04-01 06:30:00|133.71|131.51|134.02|131.82|134.11|131.91|133.53|131.33|0
1743489300000|2025-04-01 06:35:00|134|131.8|133.66|131.46|134.33|132.13|133.66|131.46|0
1743489600000|2025-04-01 06:40:00|133.77|131.57|133.42|131.22|134.09|131.89|133.39|131.19|0
1743489900000|2025-04-01 06:45:00|133.37|131.17|131.59|129.39|133.4|131.2|131.58|129.38|0
1743490200000|2025-04-01 06:50:00|131.65|129.45|131.3|129.1|131.82|129.62|131.13|128.93|0
1743490500000|2025-04-01 06:55:00|131.27|129.07|131.14|128.94|131.82|129.62|130.86|128.66|0
1743490800000|2025-04-01 07:00:00|131.16|128.96|129.27|127.07|131.71|129.51|129.1|126.9|0
1743491100000|2025-04-01 07:05:00|129.15|126.95|129.43|127.23|129.92|127.72|128.89|126.69|0
1743491400000|2025-04-01 07:10:00|129.47|127.27|129.64|127.44|130.02|127.82|129.19|126.99|0
1743491700000|2025-04-01 07:15:00|129.66|127.46|130.81|128.61|131.01|128.81|129.55|127.35|0
1743492000000|2025-04-01 07:20:00|130.77|128.57|130.85|128.65|131.17|128.97|130.51|128.31|0
1743492300000|2025-04-01 07:25:00|131.03|128.83|132|129.8|132.04|129.84|131.03|128.83|0
1743492600000|2025-04-01 07:30:00|131.73|129.53|132.77|130.57|132.86|130.66|131.57|129.37|0
1743492900000|2025-04-01 07:35:00|132.72|130.52|133.05|130.85|133.1|130.9|132.54|130.34|0
1743493200000|2025-04-01 07:40:00|133.1|130.9|133|130.8|133.18|130.98|132.52|130.32|0
1743493500000|2025-04-01 07:45:00|132.97|130.77|132.93|130.73|133.24|131.04|132.75|130.55|0
1743493800000|2025-04-01 07:50:00|132.98|130.78|133.01|130.81|133.6|131.4|132.66|130.46|0
1743494100000|2025-04-01 07:55:00|132.99|130.79|133.36|131.16|133.48|131.28|132.82|130.62|0
1743494400000|2025-04-01 08:00:00|133.51|131.31|133.52|131.32|133.88|131.68|133.17|130.97|0
1743494700000|2025-04-01 08:05:00|133.49|131.29|133.51|131.31|133.94|131.74|133.19|130.99|0
1743495000000|2025-04-01 08:10:00|133.41|131.21|133.77|131.57|133.99|131.79|133.33|131.13|0
1743495300000|2025-04-01 08:15:00|133.74|131.54|132.88|130.68|133.82|131.62|132.88|130.68|0
1743495600000|2025-04-01 08:20:00|132.96|130.76|132.46|130.26|133.1|130.9|132.44|130.24|0
1743495900000|2025-04-01 08:25:00|132.48|130.28|131.77|129.57|132.57|130.37|131.52|129.32|0
1743496200000|2025-04-01 08:30:00|131.82|129.62|131.56|129.36|132.21|130.01|131.41|129.21|0
1743496500000|2025-04-01 08:35:00|131.61|129.41|131.31|129.11|131.81|129.61|131.25|129.05|0
1743496800000|2025-04-01 08:40:00|131.26|129.06|130.72|128.52|131.4|129.2|130.55|128.35|0
1743497100000|2025-04-01 08:45:00|130.67|128.47|131.3|129.1|131.45|129.25|130.67|128.47|0
1743497400000|2025-04-01 08:50:00|131.27|129.07|130.58|128.38|131.27|129.07|130.5|128.3|0
1743497700000|2025-04-01 08:55:00|130.55|128.35|130.25|128.05|130.65|128.45|129.99|127.79|0
1743498000000|2025-04-01 09:00:00|130.22|128.02|130.55|128.35|130.55|128.35|129.42|127.22|0
1743498300000|2025-04-01 09:05:00|130.6|128.4|130.04|127.84|130.74|128.54|129.75|127.55|0
1743498600000|2025-04-01 09:10:00|130.09|127.89|130.41|128.21|130.64|128.44|129.74|127.54|0
1743498900000|2025-04-01 09:15:00|130.36|128.16|129.87|127.67|130.49|128.29|129.64|127.44|0
1743499200000|2025-04-01 09:20:00|129.89|127.69|129.65|127.45|129.89|127.69|129.57|127.37|0
1743499500000|2025-04-01 09:25:00|129.7|127.5|130.09|127.89|130.35|128.15|129.65|127.45|0
1743499800000|2025-04-01 09:30:00|130.07|127.87|129.08|126.88|130.18|127.98|128.99|126.79|0
1743500100000|2025-04-01 09:35:00|128.98|126.78|129.1|126.9|129.57|127.37|128.93|126.73|0
1743500400000|2025-04-01 09:40:00|129.08|126.88|128.59|126.39|129.12|126.92|128.53|126.33|0
1743500700000|2025-04-01 09:45:00|128.64|126.44|128.53|126.33|128.74|126.54|128.39|126.19|0
1743501000000|2025-04-01 09:50:00|128.58|126.38|128.78|126.58|129.02|126.82|128.25|126.05|0
1743501300000|2025-04-01 09:55:00|128.83|126.63|129.27|127.07|129.27|127.07|128.48|126.28|0
1743501600000|2025-04-01 10:00:00|129.12|126.92|130.5|128.3|131.41|129.21|129.04|126.84|0
1743501900000|2025-04-01 10:05:00|130.4|128.2|132.51|130.31|132.91|130.71|130.01|127.81|0
1743502200000|2025-04-01 10:10:00|132.46|130.26|132.89|130.69|133.7|131.5|132.32|130.12|0
1743502500000|2025-04-01 10:15:00|132.87|130.67|133.28|131.08|133.49|131.29|132.58|130.38|0
1743502800000|2025-04-01 10:20:00|133.26|131.06|133.64|131.44|133.89|131.69|132.68|130.48|0
1743503100000|2025-04-01 10:25:00|133.61|131.41|134.57|132.37|134.69|132.49|133.3|131.1|0
1743503400000|2025-04-01 10:30:00|134.59|132.39|136.11|133.91|137.72|135.52|134.59|132.39|0
1743503700000|2025-04-01 10:35:00|136|133.8|135.59|133.39|136.6|134.4|135.14|132.94|0
1743504000000|2025-04-01 10:40:00|135.57|133.37|135.39|133.19|135.57|133.37|134.04|131.84|0
1743504300000|2025-04-01 10:45:00|135.49|133.29|133.48|131.28|135.64|133.44|133.48|131.28|0
1743504600000|2025-04-01 10:50:00|133.51|131.31|133.92|131.72|134.22|132.02|133.34|131.14|0
1743504900000|2025-04-01 10:55:00|133.99|131.79|133.8|131.6|134.31|132.11|133.3|131.1|0
1743505200000|2025-04-01 11:00:00|133.6|131.4|134.26|132.06|135.3|133.1|133.6|131.4|0
1743505500000|2025-04-01 11:05:00|134.29|132.09|134.77|132.57|135.04|132.84|133.9|131.7|0
1743505800000|2025-04-01 11:10:00|134.8|132.6|135.98|133.78|136.07|133.87|134.8|132.6|0
1743506100000|2025-04-01 11:15:00|136.01|133.81|135.48|133.28|136.74|134.54|135.48|133.28|0
1743506400000|2025-04-01 11:20:00|135.53|133.33|136.33|134.13|136.85|134.65|135.48|133.28|0
1743506700000|2025-04-01 11:25:00|136.36|134.16|136.86|134.66|137.09|134.89|136.11|133.91|0
1743507000000|2025-04-01 11:30:00|136.96|134.76|137.02|134.82|138.28|136.08|136.13|133.93|0
1743507300000|2025-04-01 11:35:00|137.07|134.87|138.27|136.07|139.04|136.84|136.99|134.79|0
1743507600000|2025-04-01 11:40:00|138.37|136.17|138.02|135.82|138.9|136.7|137.77|135.57|0
1743507900000|2025-04-01 11:45:00|138.07|135.87|137|134.8|138.12|135.92|136.8|134.6|0
1743508200000|2025-04-01 11:50:00|137.05|134.85|138.06|135.86|138.38|136.18|136.95|134.75|0
1743508500000|2025-04-01 11:55:00|138.17|135.97|136.85|134.65|138.37|136.17|136.85|134.65|0
1743508800000|2025-04-01 12:00:00|136.87|134.67|137.46|135.26|137.56|135.36|136.54|134.34|0
1743509100000|2025-04-01 12:05:00|137.39|135.19|135.98|133.78|137.83|135.63|135.83|133.63|0
1743509400000|2025-04-01 12:10:00|136.09|133.89|136.33|134.13|137.29|135.09|135.69|133.49|0
1743509700000|2025-04-01 12:15:00|136.38|134.18|136.75|134.55|136.9|134.7|135.18|132.98|0
1743510000000|2025-04-01 12:20:00|136.87|134.67|137.31|135.11|138.09|135.89|136.63|134.43|0
1743510300000|2025-04-01 12:25:00|137.21|135.01|137.15|134.95|137.69|135.49|136.97|134.77|0
1743510600000|2025-04-01 12:30:00|137.29|135.09|136.31|134.11|137.37|135.17|135.76|133.56|0
1743510900000|2025-04-01 12:35:00|136.44|134.24|136.16|133.96|136.79|134.59|135.74|133.54|0
1743511200000|2025-04-01 12:40:00|136.11|133.91|136.79|134.59|137.1|134.9|135.91|133.71|0
1743511500000|2025-04-01 12:45:00|136.63|134.43|136.54|134.34|137.11|134.91|136.29|134.09|0
1743511800000|2025-04-01 12:50:00|136.48|134.28|135.58|133.38|136.48|134.28|134.98|132.78|0
1743512100000|2025-04-01 12:55:00|135.63|133.43|135.06|132.86|135.63|133.43|134.68|132.48|0
1743512400000|2025-04-01 13:00:00|135.11|132.91|134.24|132.04|135.25|133.05|133.69|131.49|0
1743512700000|2025-04-01 13:05:00|134.39|132.19|134.1|131.9|134.61|132.41|133.8|131.6|0
1743513000000|2025-04-01 13:10:00|134.05|131.85|133.06|130.86|134.07|131.87|132.94|130.74|0
1743513300000|2025-04-01 13:15:00|133.26|131.06|133.66|131.46|134.07|131.87|133.13|130.93|0
1743513600000|2025-04-01 13:20:00|133.61|131.41|133.32|131.12|133.86|131.66|133.08|130.88|0
1743513900000|2025-04-01 13:25:00|133.77|130.77|134.57|131.57|134.57|131.57|133.07|130.07|0
1743514200000|2025-04-01 13:30:00|135.74|133.54|135.44|133.24|136.65|134.45|133.78|131.58|0
1743514500000|2025-04-01 13:35:00|135.34|133.14|135.45|133.25|137.23|135.03|134.44|132.24|0
1743514800000|2025-04-01 13:40:00|135.3|133.1|135.74|133.54|137.25|135.05|134.47|132.27|0
1743515100000|2025-04-01 13:45:00|135.82|133.62|132.19|129.99|135.91|133.71|132.05|129.85|0
1743515400000|2025-04-01 13:50:00|132.24|130.04|132.55|130.35|132.82|130.62|131.49|129.29|0
1743515700000|2025-04-01 13:55:00|132.84|130.64|133.72|131.52|134.76|132.56|132.57|130.37|0
1743516000000|2025-04-01 14:00:00|134.42|132.22|136.76|134.56|137.07|134.87|133.95|131.75|0
1743516300000|2025-04-01 14:05:00|136.71|134.51|138.72|136.52|139.59|137.39|135.53|133.33|0
1743516600000|2025-04-01 14:10:00|138.7|136.5|141.98|139.78|142.12|139.92|138.25|136.05|0
1743516900000|2025-04-01 14:15:00|141.9|139.7|141.91|139.71|142.28|140.08|140.8|138.6|0
1743517200000|2025-04-01 14:20:00|141.72|139.52|139.46|137.26|143.38|141.18|139.15|136.95|0
1743517500000|2025-04-01 14:25:00|139.66|137.46|139.52|137.32|140.77|138.57|138.07|135.87|0
1743517800000|2025-04-01 14:30:00|139.63|137.43|138.56|136.36|139.68|137.48|137.85|135.65|0
1743518100000|2025-04-01 14:35:00|138.24|136.04|134.7|132.5|138.63|136.43|133.43|131.23|0
1743518400000|2025-04-01 14:40:00|135|132.8|132.6|130.4|135.31|133.11|131.35|129.15|0
1743518700000|2025-04-01 14:45:00|132.65|130.45|132.7|130.5|133.66|131.46|132.29|130.09|0
1743519000000|2025-04-01 14:50:00|132.5|130.3|130.03|127.83|132.57|130.37|129.88|127.68|0
1743519300000|2025-04-01 14:55:00|129.98|127.78|128.7|126.5|130.62|128.42|128.65|126.45|0
1743519600000|2025-04-01 15:00:00|128.73|126.53|128.12|125.92|129.36|127.16|127.68|125.48|0
1743519900000|2025-04-01 15:05:00|128.22|126.02|126.77|124.57|128.22|126.02|126.51|124.31|0
1743520200000|2025-04-01 15:10:00|126.86|124.66|124.95|122.75|127.44|125.24|124.85|122.65|0
1743520500000|2025-04-01 15:15:00|125.06|122.86|125.09|122.89|125.19|122.99|123.79|121.59|0
1743520800000|2025-04-01 15:20:00|125.18|122.98|124.3|122.1|126.44|124.24|124.16|121.96|0
1743521100000|2025-04-01 15:25:00|124.44|122.24|126.17|123.97|126.17|123.97|123.91|121.71|0
1743521400000|2025-04-01 15:30:00|126.07|123.87|126.17|123.97|126.91|124.71|125.77|123.57|0
1743521700000|2025-04-01 15:35:00|126.12|123.92|126.19|123.99|127.66|125.46|126.08|123.88|0
1743522000000|2025-04-01 15:40:00|126.1|123.9|125.84|123.64|127.62|125.42|125.68|123.48|0
1743522300000|2025-04-01 15:45:00|125.93|123.73|124.69|122.49|125.93|123.73|124.65|122.45|0
1743522600000|2025-04-01 15:50:00|124.46|122.26|126.15|123.95|126.59|124.39|124.23|122.03|0
1743522900000|2025-04-01 15:55:00|126.2|124|125.24|123.04|126.5|124.3|125.02|122.82|0
1743523200000|2025-04-01 16:00:00|125.19|122.99|124.11|121.91|125.84|123.64|123.72|121.52|0
1743523500000|2025-04-01 16:05:00|124.16|121.96|123.93|121.73|124.78|122.58|123.66|121.46|0
1743523800000|2025-04-01 16:10:00|123.89|121.69|123.72|121.52|124.36|122.16|123.42|121.22|0
1743524100000|2025-04-01 16:15:00|123.82|121.62|122.85|120.65|124.07|121.87|122.33|120.13|0
1743524400000|2025-04-01 16:20:00|122.81|120.61|123.63|121.43|124.47|122.27|122.07|119.87|0
1743524700000|2025-04-01 16:25:00|123.73|121.53|126.51|124.31|126.93|124.73|123.57|121.37|0
1743525000000|2025-04-01 16:30:00|126.44|124.24|127.49|125.29|127.73|125.53|126.04|123.84|0
1743525300000|2025-04-01 16:35:00|127.25|125.05|128.69|126.49|128.91|126.71|127.13|124.93|0
1743525600000|2025-04-01 16:40:00|128.61|126.41|129.1|126.9|129.34|127.14|127.88|125.68|0
1743525900000|2025-04-01 16:45:00|129.24|127.04|127.95|125.75|129.44|127.24|127.89|125.69|0
1743526200000|2025-04-01 16:50:00|127.85|125.65|125.94|123.74|128.19|125.99|125.2|123|0
1743526500000|2025-04-01 16:55:00|126.13|123.93|126.51|124.31|126.51|124.31|125.49|123.29|0
1743526800000|2025-04-01 17:00:00|126.56|124.36|126.25|124.05|126.75|124.55|125.72|123.52|0
1743527100000|2025-04-01 17:05:00|126.16|123.96|127.33|125.13|127.99|125.79|126.16|123.96|0
1743527400000|2025-04-01 17:10:00|127.38|125.18|126.45|124.25|128|125.8|126.43|124.23|0
1743527700000|2025-04-01 17:15:00|126.52|124.32|128.58|126.38|128.63|126.43|126.29|124.09|0
1743528000000|2025-04-01 17:20:00|128.53|126.33|128.7|126.5|128.94|126.74|127.85|125.65|0
1743528300000|2025-04-01 17:25:00|128.77|126.57|129.48|127.28|129.77|127.57|128.2|126|0
1743528600000|2025-04-01 17:30:00|129.63|127.43|129.79|127.59|129.79|127.59|128.24|126.04|0
1743528900000|2025-04-01 17:35:00|129.74|127.54|128.7|126.5|129.76|127.56|128.44|126.24|0
1743529200000|2025-04-01 17:40:00|128.65|126.45|129.17|126.97|129.27|127.07|127.07|124.87|0
1743529500000|2025-04-01 17:45:00|129.19|126.99|127.8|125.6|129.2|127|127.71|125.51|0
1743529800000|2025-04-01 17:50:00|127.9|125.7|128.35|126.15|128.5|126.3|127.19|124.99|0
1743530100000|2025-04-01 17:55:00|128.3|126.1|129.7|127.5|129.78|127.58|128.3|126.1|0
1743530400000|2025-04-01 18:00:00|129.55|127.35|132.39|130.19|132.97|130.77|129.42|127.22|0
1743530700000|2025-04-01 18:05:00|132.23|130.03|133.07|130.87|133.3|131.1|131.78|129.58|0
1743531000000|2025-04-01 18:10:00|133.24|131.04|132.51|130.31|133.82|131.62|132.1|129.9|0
1743531300000|2025-04-01 18:15:00|132.42|130.22|133.92|131.72|134.28|132.08|132.28|130.08|0
1743531600000|2025-04-01 18:20:00|133.97|131.77|135.19|132.99|135.19|132.99|133.59|131.39|0
1743531900000|2025-04-01 18:25:00|135.14|132.94|134.71|132.51|135.19|132.99|133.7|131.5|0
1743532200000|2025-04-01 18:30:00|134.45|132.25|134.35|132.15|134.76|132.56|133.5|131.3|0
1743532500000|2025-04-01 18:35:00|134.4|132.2|135.08|132.88|135.08|132.88|133.77|131.57|0
1743532800000|2025-04-01 18:40:00|135.03|132.83|133.67|131.47|135.03|132.83|133.67|131.47|0
1743533100000|2025-04-01 18:45:00|133.81|131.61|135.44|133.24|135.44|133.24|133.74|131.54|0
1743533400000|2025-04-01 18:50:00|135.39|133.19|134.87|132.67|136.03|133.83|134.75|132.55|0
1743533700000|2025-04-01 18:55:00|134.72|132.52|132.94|130.74|134.72|132.52|132.7|130.5|0
1743534000000|2025-04-01 19:00:00|133.19|130.99|132.05|129.85|133.24|131.04|131.85|129.65|0
1743534300000|2025-04-01 19:05:00|132.08|129.88|132.57|130.37|132.57|130.37|131.17|128.97|0
1743534600000|2025-04-01 19:10:00|132.77|130.57|131.58|129.38|132.89|130.69|131.49|129.29|0
1743534900000|2025-04-01 19:15:00|131.68|129.48|131.39|129.19|131.85|129.65|130.23|128.03|0
1743535200000|2025-04-01 19:20:00|131.34|129.14|130.11|127.91|131.84|129.64|129.95|127.75|0
1743535500000|2025-04-01 19:25:00|130.19|127.99|130.46|128.26|130.56|128.36|129.75|127.55|0
1743535800000|2025-04-01 19:30:00|130.66|128.46|128.8|126.6|131.18|128.98|128.09|125.89|0
1743536100000|2025-04-01 19:35:00|128.93|126.73|128.1|125.9|129.03|126.83|127.64|125.44|0
1743536400000|2025-04-01 19:40:00|128.15|125.95|127.72|125.52|128.28|126.08|127.5|125.3|0
1743536700000|2025-04-01 19:45:00|127.74|125.54|126.65|124.45|128.01|125.81|126.57|124.37|0
1743537000000|2025-04-01 19:50:00|126.67|124.47|125.36|123.16|128.01|125.81|125.05|122.85|0
1743537300000|2025-04-01 19:55:00|125.17|122.97|125.82|123.62|126.85|124.65|124.46|122.26|0
1743537600000|2025-04-01 20:00:00|126.06|123.86|126.09|123.89|126.38|124.18|125.44|123.24|0
1743537900000|2025-04-01 20:05:00|126.07|123.87|126.28|124.08|126.51|124.31|125.88|123.68|0
1743538200000|2025-04-01 20:10:00|126.33|124.13|125.98|123.78|126.4|124.2|125.92|123.72|0
1743538500000|2025-04-01 20:15:00|126.03|123.83|126.19|123.99|126.34|124.14|125.94|123.74|0
1743538800000|2025-04-01 20:20:00|126.14|123.94|126.61|124.41|126.69|124.49|126.07|123.87|0
1743539100000|2025-04-01 20:25:00|126.66|124.46|127.29|125.09|127.39|125.19|126.52|124.32|0
1743539400000|2025-04-01 20:30:00|127.33|125.13|127.38|125.18|127.69|125.49|127.24|125.04|0
1743539700000|2025-04-01 20:35:00|127.46|125.26|127.57|125.37|127.57|125.37|127.24|125.04|0
1743540000000|2025-04-01 20:40:00|127.6|125.4|127.47|125.27|127.71|125.51|127.47|125.27|0
1743540300000|2025-04-01 20:45:00|127.51|125.31|126.7|124.5|127.51|125.31|125.23|123.03|0
1743540600000|2025-04-01 20:50:00|126.75|124.55|126.12|123.92|127.07|124.87|125.6|123.4|0
1743540900000|2025-04-01 20:55:00|126.52|123.52|126.9|123.9|127.19|124.19|126.52|123.52|0
1743541200000|2025-04-01 21:00:00|126.84|123.84|126.82|123.82|126.99|123.99|126.82|123.82|0
1743541500000|2025-04-01 21:05:00|126.78|123.78|126.76|123.76|126.82|123.82|126.7|123.7|0
1743541800000|2025-04-01 21:10:00|126.75|123.75|126.84|123.84|126.84|123.84|126.75|123.75|0
1743542100000|2025-04-01 21:15:00|126.86|123.86|126.69|123.69|126.86|123.86|126.67|123.67|0
1743542400000|2025-04-01 21:20:00|126.7|123.7|126.72|123.72|126.72|123.72|126.47|123.47|0
1743542700000|2025-04-01 21:25:00|126.71|123.71|126.7|123.7|126.75|123.75|126.67|123.67|0
1743543000000|2025-04-01 21:30:00|126.72|123.72|126.81|123.81|126.83|123.83|126.7|123.7|0
1743543300000|2025-04-01 21:35:00|126.83|123.83|126.78|123.78|126.83|123.83|126.78|123.78|0
1743543600000|2025-04-01 21:40:00|126.76|123.76|126.72|123.72|126.83|123.83|126.72|123.72|0
1743543900000|2025-04-01 21:45:00|126.73|123.73|126.66|123.66|126.74|123.74|126.48|123.48|0
1743544200000|2025-04-01 21:50:00|126.64|123.64|126.52|123.52|126.64|123.64|126.45|123.45|0
1743544500000|2025-04-01 21:55:00|126.53|123.53|126.67|123.67|126.83|123.83|126.41|123.41|0
1743544800000|2025-04-01 22:00:00|126.92|123.92|126.23|123.23|126.92|123.92|126.04|123.04|0
1743545100000|2025-04-01 22:05:00|126.18|123.18|125.49|122.49|126.18|123.18|125.21|122.21|0
1743545400000|2025-04-01 22:10:00|125.28|122.28|124.36|121.36|125.28|122.28|122.75|119.75|0
1743545700000|2025-04-01 22:15:00|124.46|121.46|123.77|120.77|124.76|121.76|123.45|120.45|0
1743546000000|2025-04-01 22:20:00|123.73|120.73|123.61|120.61|124.17|121.17|123.59|120.59|0
1743546300000|2025-04-01 22:25:00|123.63|120.63|123.89|120.89|123.94|120.94|123.26|120.26|0
1743546600000|2025-04-01 22:30:00|123.91|120.91|124.8|121.8|125.18|122.18|123.77|120.77|0
1743546900000|2025-04-01 22:35:00|124.85|121.85|124.35|121.35|125.22|122.22|124.12|121.12|0
1743547200000|2025-04-01 22:40:00|124.38|121.38|124.56|121.56|124.61|121.61|124.19|121.19|0
1743547500000|2025-04-01 22:45:00|124.51|121.51|124.63|121.63|124.65|121.65|124.37|121.37|0
1743547800000|2025-04-01 22:50:00|124.61|121.61|124.89|121.89|124.93|121.93|124.42|121.42|0
1743548100000|2025-04-01 22:55:00|124.91|121.91|124.84|121.84|125.12|122.12|124.7|121.7|0
1743548400000|2025-04-01 23:00:00|124.86|121.86|125.12|122.12|125.4|122.4|124.81|121.81|0
1743548700000|2025-04-01 23:05:00|125.07|122.07|125.21|122.21|125.31|122.31|124.98|121.98|0
1743549000000|2025-04-01 23:10:00|125.26|122.26|125.02|122.02|125.35|122.35|124.93|121.93|0
1743549300000|2025-04-01 23:15:00|125|122|124.74|121.74|125|122|124.57|121.57|0
1743549600000|2025-04-01 23:20:00|124.69|121.69|124.55|121.55|124.71|121.71|124.36|121.36|0
1743549900000|2025-04-01 23:25:00|124.5|121.5|124.26|121.26|124.83|121.83|124.22|121.22|0
1743550200000|2025-04-01 23:30:00|124.22|121.22|124.07|121.07|124.4|121.4|123.96|120.96|0
1743550500000|2025-04-01 23:35:00|124.1|121.1|124.45|121.45|124.49|121.49|124.1|121.1|0
1743550800000|2025-04-01 23:40:00|124.49|121.49|124.42|121.42|124.63|121.63|124.4|121.4|0
1743551100000|2025-04-01 23:45:00|124.4|121.4|124.68|121.68|124.7|121.7|124.3|121.3|0
1743551400000|2025-04-01 23:50:00|124.82|121.82|124.51|121.51|125.01|122.01|124.39|121.39|0
1743551700000|2025-04-01 23:55:00|124.49|121.49|124.91|121.91|124.98|121.98|124.49|121.49|0
1743552000000|2025-04-02 00:00:00|124.82|121.82|126.33|123.33|126.85|123.85|124.82|121.82|0
1743552300000|2025-04-02 00:05:00|126.31|123.31|126.8|123.8|127.14|124.14|126|123|0
1743552600000|2025-04-02 00:10:00|126.88|123.88|127.04|124.04|127.38|124.38|126.71|123.71|0
1743552900000|2025-04-02 00:15:00|127.14|124.14|126.83|124.63|127.14|124.77|126.28|123.87|0
1743553200000|2025-04-02 00:20:00|126.8|124.6|127.99|125.79|128.44|126.24|126.8|124.6|0
1743553500000|2025-04-02 00:25:00|127.97|125.77|128.32|126.12|128.98|126.78|127.77|125.57|0
1743553800000|2025-04-02 00:30:00|128.37|126.17|127.93|125.73|128.74|126.54|127.87|125.67|0
1743554100000|2025-04-02 00:35:00|127.96|125.76|127.78|125.58|128.45|126.25|127.62|125.42|0
1743554400000|2025-04-02 00:40:00|127.74|125.54|127.91|125.71|128.65|126.45|127.64|125.44|0
1743554700000|2025-04-02 00:45:00|127.93|125.73|128.22|126.02|128.54|126.34|127.82|125.62|0
1743555000000|2025-04-02 00:50:00|128.2|126|128.72|126.52|128.85|126.65|128.11|125.91|0
1743555300000|2025-04-02 00:55:00|128.75|126.55|128.68|126.48|129.04|126.84|128.65|126.45|0
1743555600000|2025-04-02 01:00:00|128.78|126.58|128.66|126.46|129.08|126.88|128.66|126.46|0
1743555900000|2025-04-02 01:05:00|128.71|126.51|128.46|126.26|128.85|126.65|128.07|125.87|0
1743556200000|2025-04-02 01:10:00|128.51|126.31|128.18|125.98|128.63|126.43|128.13|125.93|0
1743556500000|2025-04-02 01:15:00|128.23|126.03|127.9|125.7|128.39|126.19|127.86|125.66|0
1743556800000|2025-04-02 01:20:00|127.87|125.67|128.06|125.86|128.29|126.09|127.81|125.61|0
1743557100000|2025-04-02 01:25:00|128.09|125.89|128.29|126.09|128.29|126.09|127.78|125.58|0
1743557400000|2025-04-02 01:30:00|128.34|126.14|128.24|126.04|128.67|126.47|128.2|126|0
1743557700000|2025-04-02 01:35:00|128.12|125.92|128.24|126.04|128.24|126.04|127.54|125.34|0
1743558000000|2025-04-02 01:40:00|128.29|126.09|127.7|125.5|128.33|126.13|127.7|125.5|0
1743558300000|2025-04-02 01:45:00|127.68|125.48|127.95|125.75|128.12|125.92|127.61|125.41|0
1743558600000|2025-04-02 01:50:00|127.99|125.79|127.23|125.03|128.05|125.85|127.23|125.03|0
1743558900000|2025-04-02 01:55:00|127.27|125.07|127.6|125.4|127.73|125.53|127.23|125.03|0
1743559200000|2025-04-02 02:00:00|127.58|125.38|128.12|125.92|128.17|125.97|127.39|125.19|0
1743559500000|2025-04-02 02:05:00|128.17|125.97|128.37|126.17|128.41|126.21|128.04|125.84|0
1743559800000|2025-04-02 02:10:00|128.42|126.22|128.41|126.21|128.46|126.26|128.16|125.96|0
1743560100000|2025-04-02 02:15:00|128.38|126.18|128.37|126.17|128.55|126.35|128.24|126.04|0
1743560400000|2025-04-02 02:20:00|128.34|126.14|128.35|126.15|128.54|126.34|128.22|126.02|0
1743560700000|2025-04-02 02:25:00|128.15|125.95|127.54|125.34|128.18|125.98|127.4|125.2|0
1743561000000|2025-04-02 02:30:00|127.59|125.39|127.66|125.46|127.91|125.71|127.5|125.3|0
1743561300000|2025-04-02 02:35:00|127.52|125.32|128.11|125.91|128.21|126.01|127.47|125.27|0
1743561600000|2025-04-02 02:40:00|128.06|125.86|128.22|126.02|128.27|126.07|127.91|125.71|0
1743561900000|2025-04-02 02:45:00|128.26|126.06|128.21|126.01|128.34|126.14|127.94|125.74|0
1743562200000|2025-04-02 02:50:00|128.17|125.97|128.08|125.88|128.29|126.09|127.97|125.77|0
1743562500000|2025-04-02 02:55:00|128.03|125.83|128.07|125.87|128.14|125.94|127.98|125.78|0
1743562800000|2025-04-02 03:00:00|128.02|125.82|127.88|125.68|128.04|125.84|127.72|125.52|0
1743563100000|2025-04-02 03:05:00|127.91|125.71|128.03|125.83|128.1|125.9|127.73|125.53|0
1743563400000|2025-04-02 03:10:00|128.05|125.85|128.16|125.96|128.22|126.02|127.91|125.71|0
1743563700000|2025-04-02 03:15:00|128.11|125.91|128.32|126.12|128.32|126.12|128.11|125.91|0
1743564000000|2025-04-02 03:20:00|128.25|126.05|128.21|126.01|128.33|126.13|128.06|125.86|0
1743564300000|2025-04-02 03:25:00|128.23|126.03|128.16|125.96|128.31|126.11|128.13|125.93|0
1743564600000|2025-04-02 03:30:00|128.12|125.92|128.29|126.09|128.47|126.27|128.12|125.92|0
1743564900000|2025-04-02 03:35:00|128.34|126.14|128.58|126.38|128.73|126.53|128.31|126.11|0
1743565200000|2025-04-02 03:40:00|128.6|126.4|128.58|126.38|128.65|126.45|128.43|126.23|0
1743565500000|2025-04-02 03:45:00|128.67|126.47|128.47|126.27|128.84|126.64|128.47|126.27|0
1743565800000|2025-04-02 03:50:00|128.5|126.3|128.52|126.32|128.52|126.32|128.27|126.07|0
1743566100000|2025-04-02 03:55:00|128.54|126.34|128.56|126.36|128.62|126.42|128.45|126.25|0
1743566400000|2025-04-02 04:00:00|128.64|126.44|128.56|126.36|128.78|126.58|128.44|126.24|0
1743566700000|2025-04-02 04:05:00|128.53|126.33|128.59|126.39|128.66|126.46|128.44|126.24|0
1743567000000|2025-04-02 04:10:00|128.64|126.44|128.74|126.54|128.85|126.65|128.59|126.39|0
1743567300000|2025-04-02 04:15:00|128.78|126.58|128.43|126.23|128.83|126.63|128.43|126.23|0
1743567600000|2025-04-02 04:20:00|128.46|126.26|128.62|126.42|128.71|126.51|128.46|126.26|0
1743567900000|2025-04-02 04:25:00|128.64|126.44|128.74|126.54|128.74|126.54|128.54|126.34|0
1743568200000|2025-04-02 04:30:00|128.69|126.49|128.55|126.35|128.8|126.6|128.53|126.33|0
1743568500000|2025-04-02 04:35:00|128.57|126.37|128.53|126.33|128.64|126.44|128.41|126.21|0
1743568800000|2025-04-02 04:40:00|128.58|126.38|128.08|125.88|128.58|126.38|128.04|125.84|0
1743569100000|2025-04-02 04:45:00|128.06|125.86|128.2|126|128.35|126.15|127.96|125.76|0
1743569400000|2025-04-02 04:50:00|128.24|126.04|128.08|125.88|128.3|126.1|128.01|125.81|0
1743569700000|2025-04-02 04:55:00|128.12|125.92|127.84|125.64|128.23|126.03|127.8|125.6|0
1743570000000|2025-04-02 05:00:00|127.79|125.59|128.26|126.06|128.26|126.06|127.57|125.37|0
1743570300000|2025-04-02 05:05:00|128.3|126.1|128.51|126.31|128.56|126.36|128.15|125.95|0
1743570600000|2025-04-02 05:10:00|128.57|126.37|128.48|126.28|128.57|126.37|128.37|126.17|0
1743570900000|2025-04-02 05:15:00|128.59|126.39|128.23|126.03|128.59|126.39|128.23|126.03|0
1743571200000|2025-04-02 05:20:00|128.27|126.07|128.11|125.91|128.4|126.2|128|125.8|0
1743571500000|2025-04-02 05:25:00|128.15|125.95|128.65|126.45|128.72|126.52|128.06|125.86|0
1743571800000|2025-04-02 05:30:00|128.5|126.3|128.28|126.08|128.5|126.3|128.06|125.86|0
1743572100000|2025-04-02 05:35:00|128.25|126.05|128.17|125.97|128.28|126.08|128.11|125.91|0
1743572400000|2025-04-02 05:40:00|128.21|126.01|128.08|125.88|128.39|126.19|127.99|125.79|0
1743572700000|2025-04-02 05:45:00|128.16|125.96|128.38|126.18|128.42|126.22|128.12|125.92|0
1743573000000|2025-04-02 05:50:00|128.31|126.11|128.62|126.42|128.66|126.46|128.28|126.08|0
1743573300000|2025-04-02 05:55:00|128.6|126.4|128.99|126.79|129.27|127.07|128.49|126.29|0
1743573600000|2025-04-02 06:00:00|129.04|126.84|129.14|126.94|129.58|127.38|129.03|126.83|0
1743573900000|2025-04-02 06:05:00|129.18|126.98|128.57|126.37|129.22|127.02|128.57|126.37|0
1743574200000|2025-04-02 06:10:00|128.49|126.29|128.63|126.43|128.97|126.77|128.41|126.21|0
1743574500000|2025-04-02 06:15:00|128.66|126.46|127.45|125.25|128.84|126.64|127.43|125.23|0
1743574800000|2025-04-02 06:20:00|127.48|125.28|127.6|125.4|128.01|125.81|127.27|125.07|0
1743575100000|2025-04-02 06:25:00|127.65|125.45|127.9|125.7|128.2|126|127.6|125.4|0
1743575400000|2025-04-02 06:30:00|127.85|125.65|128.25|126.05|128.52|126.32|127.8|125.6|0
1743575700000|2025-04-02 06:35:00|128.3|126.1|128|125.8|128.5|126.3|128|125.8|0
1743576000000|2025-04-02 06:40:00|127.93|125.73|127.38|125.18|128.05|125.85|127.36|125.16|0
1743576300000|2025-04-02 06:45:00|127.33|125.13|128.02|125.82|128.02|125.82|127.33|125.13|0
1743576600000|2025-04-02 06:50:00|128|125.8|127.65|125.45|128.02|125.82|127.62|125.42|0
1743576900000|2025-04-02 06:55:00|127.7|125.5|128.44|126.24|128.44|126.24|127.7|125.5|0
1743577200000|2025-04-02 07:00:00|128.5|126.3|128.62|126.42|128.62|126.42|127.33|125.13|0
1743577500000|2025-04-02 07:05:00|128.56|126.36|129.27|127.07|129.59|127.39|128.51|126.31|0
1743577800000|2025-04-02 07:10:00|129.21|127.01|129.52|127.32|129.8|127.6|128.9|126.7|0
1743578100000|2025-04-02 07:15:00|129.47|127.27|128.81|126.61|129.67|127.47|128.78|126.58|0
1743578400000|2025-04-02 07:20:00|128.9|126.7|129.41|127.21|129.54|127.34|128.61|126.41|0
1743578700000|2025-04-02 07:25:00|129.39|127.19|129.49|127.29|129.81|127.61|129.29|127.09|0
1743579000000|2025-04-02 07:30:00|129.46|127.26|129.25|127.05|129.84|127.64|129.22|127.02|0
1743579300000|2025-04-02 07:35:00|129.11|126.91|130.09|127.89|130.31|128.11|129.09|126.89|0
1743579600000|2025-04-02 07:40:00|129.99|127.79|130.26|128.06|130.4|128.2|129.18|126.98|0
1743579900000|2025-04-02 07:45:00|130.24|128.04|130.34|128.14|130.46|128.26|129.77|127.57|0
1743580200000|2025-04-02 07:50:00|130.39|128.19|130.46|128.26|130.61|128.41|130.22|128.02|0
1743580500000|2025-04-02 07:55:00|130.49|128.29|130.15|127.95|130.61|128.41|129.88|127.68|0
1743580800000|2025-04-02 08:00:00|130.22|128.02|130.75|128.55|130.81|128.61|130.14|127.94|0
1743581100000|2025-04-02 08:05:00|130.8|128.6|130.98|128.78|131.5|129.3|130.75|128.55|0
1743581400000|2025-04-02 08:10:00|131|128.8|130.69|128.49|131.15|128.95|130.31|128.11|0
1743581700000|2025-04-02 08:15:00|130.74|128.54|130.65|128.45|130.87|128.67|130.47|128.27|0
1743582000000|2025-04-02 08:20:00|130.67|128.47|130.55|128.35|130.89|128.69|129.95|127.75|0
1743582300000|2025-04-02 08:25:00|130.53|128.33|129.65|127.45|130.63|128.43|129.5|127.3|0
1743582600000|2025-04-02 08:30:00|129.7|127.5|128.98|126.78|129.92|127.72|128.47|126.27|0
1743582900000|2025-04-02 08:35:00|129.03|126.83|128.96|126.76|129.47|127.27|128.86|126.66|0
1743583200000|2025-04-02 08:40:00|129.03|126.83|129.12|126.92|129.23|127.03|128.32|126.12|0
1743583500000|2025-04-02 08:45:00|129.11|126.91|129.18|126.98|129.46|127.26|129.04|126.84|0
1743583800000|2025-04-02 08:50:00|129.16|126.96|129.88|127.68|130.13|127.93|129.15|126.95|0
1743584100000|2025-04-02 08:55:00|129.98|127.78|130.19|127.99|130.39|128.19|129.84|127.64|0
1743584400000|2025-04-02 09:00:00|130.32|128.12|130.12|127.92|130.52|128.32|130.05|127.85|0
1743584700000|2025-04-02 09:05:00|130.07|127.87|129.28|127.08|130.34|128.14|129.23|127.03|0
1743585000000|2025-04-02 09:10:00|129.34|127.14|129.59|127.39|129.64|127.44|128.92|126.72|0
1743585300000|2025-04-02 09:15:00|129.71|127.51|130.22|128.02|130.49|128.29|129.71|127.51|0
1743585600000|2025-04-02 09:20:00|130.31|128.11|130.36|128.16|130.44|128.24|129.93|127.73|0
1743585900000|2025-04-02 09:25:00|130.38|128.18|130.75|128.55|130.93|128.73|130.29|128.09|0
1743586200000|2025-04-02 09:30:00|130.77|128.57|130.22|128.02|131|128.8|130.21|128.01|0
1743586500000|2025-04-02 09:35:00|130.32|128.12|129.75|127.55|130.39|128.19|129.38|127.18|0
1743586800000|2025-04-02 09:40:00|129.78|127.58|129.52|127.32|130.04|127.84|129.43|127.23|0
1743587100000|2025-04-02 09:45:00|129.61|127.41|130.34|128.14|130.39|128.19|129.61|127.41|0
1743587400000|2025-04-02 09:50:00|130.37|128.17|130.91|128.71|130.91|128.71|130.26|128.06|0
1743587700000|2025-04-02 09:55:00|130.8|128.6|130.86|128.66|131.16|128.96|130.56|128.36|0
1743588000000|2025-04-02 10:00:00|130.81|128.61|132.57|130.37|134.26|132.06|130.64|128.44|0
1743588300000|2025-04-02 10:05:00|132.44|130.24|131.86|129.66|132.75|130.55|131.46|129.26|0
1743588600000|2025-04-02 10:10:00|131.75|129.55|131.96|129.76|132.68|130.48|131.58|129.38|0
1743588900000|2025-04-02 10:15:00|131.84|129.64|131.82|129.62|132.32|130.12|131.39|129.19|0
1743589200000|2025-04-02 10:20:00|131.87|129.67|132.82|130.62|132.84|130.64|131.68|129.48|0
1743589500000|2025-04-02 10:25:00|132.87|130.67|132.85|130.65|133.47|131.27|132.42|130.22|0
1743589800000|2025-04-02 10:30:00|132.87|130.67|133.33|131.13|133.55|131.35|132.64|130.44|0
1743590100000|2025-04-02 10:35:00|133.43|131.23|134.11|131.91|134.65|132.45|133.43|131.23|0
1743590400000|2025-04-02 10:40:00|134.01|131.81|134.52|132.32|134.82|132.62|134.01|131.81|0
1743590700000|2025-04-02 10:45:00|134.62|132.42|133.36|131.16|134.67|132.47|133.33|131.13|0
1743591000000|2025-04-02 10:50:00|133.26|131.06|133.39|131.19|133.63|131.43|133.24|131.04|0
1743591300000|2025-04-02 10:55:00|133.44|131.24|134.15|131.95|134.35|132.15|133.44|131.24|0
1743591600000|2025-04-02 11:00:00|134.12|131.92|135.07|132.87|135.31|133.11|134.06|131.86|0
1743591900000|2025-04-02 11:05:00|135.12|132.92|133.99|131.79|135.31|133.11|133.77|131.57|0
1743592200000|2025-04-02 11:10:00|134.04|131.84|134.35|132.15|134.38|132.18|133.53|131.33|0
1743592500000|2025-04-02 11:15:00|134.23|132.03|133.83|131.63|134.81|132.61|133.83|131.63|0
1743592800000|2025-04-02 11:20:00|133.88|131.68|134.26|132.06|134.56|132.36|133.81|131.61|0
1743593100000|2025-04-02 11:25:00|134.21|132.01|134.79|132.59|134.9|132.7|134.03|131.83|0
1743593400000|2025-04-02 11:30:00|134.84|132.64|134.14|131.94|135.06|132.86|133.91|131.71|0
1743593700000|2025-04-02 11:35:00|134.19|131.99|135.36|133.16|135.36|133.16|134.07|131.87|0
1743594000000|2025-04-02 11:40:00|135.21|133.01|134.99|132.79|135.66|133.46|134.89|132.69|0
1743594300000|2025-04-02 11:45:00|135.04|132.84|134.69|132.49|135.07|132.87|134.31|132.11|0
1743594600000|2025-04-02 11:50:00|134.74|132.54|135.07|132.87|135.34|133.14|134.56|132.36|0
1743594900000|2025-04-02 11:55:00|134.87|132.67|135.91|133.71|136.11|133.91|134.72|132.52|0
1743595200000|2025-04-02 12:00:00|135.8|133.6|136.5|134.3|137.07|134.87|135.73|133.53|0
1743595500000|2025-04-02 12:05:00|136.6|134.4|138.41|136.21|138.52|136.32|136.6|134.4|0
1743595800000|2025-04-02 12:10:00|138.47|136.27|137.4|135.2|138.65|136.45|136.83|134.63|0
1743596100000|2025-04-02 12:15:00|137.42|135.22|137.59|135.39|138.14|135.94|136.61|134.41|0
1743596400000|2025-04-02 12:20:00|137.54|135.34|138.61|136.41|138.83|136.63|137.38|135.18|0
1743596700000|2025-04-02 12:25:00|138.81|136.61|140.49|138.29|140.49|138.29|138.46|136.26|0
1743597000000|2025-04-02 12:30:00|140.5|138.3|139.63|137.43|140.55|138.35|139|136.8|0
1743597300000|2025-04-02 12:35:00|139.52|137.32|139.04|136.84|139.89|137.69|138.94|136.74|0
1743597600000|2025-04-02 12:40:00|138.99|136.79|138.91|136.71|139.52|137.32|138.39|136.19|0
1743597900000|2025-04-02 12:45:00|138.86|136.66|138.22|136.02|138.95|136.75|137.75|135.55|0
1743598200000|2025-04-02 12:50:00|138.33|136.13|137.99|135.79|138.81|136.61|137.48|135.28|0
1743598500000|2025-04-02 12:55:00|137.83|135.63|137.9|135.7|138.33|136.13|137.56|135.36|0
1743598800000|2025-04-02 13:00:00|137.93|135.73|139.34|137.14|139.7|137.5|137.88|135.68|0
1743599100000|2025-04-02 13:05:00|139.39|137.19|138.28|136.08|139.43|137.23|137.78|135.58|0
1743599400000|2025-04-02 13:10:00|138.34|136.14|139.46|137.26|139.46|137.26|138.29|136.09|0
1743599700000|2025-04-02 13:15:00|139.41|137.21|139.22|137.02|139.51|137.31|138.96|136.76|0
1743600000000|2025-04-02 13:20:00|139.17|136.97|139.94|137.74|140.02|137.82|138.63|136.43|0
1743600300000|2025-04-02 13:25:00|140.65|137.65|140.86|137.86|141.33|138.33|140.03|137.03|0
1743600600000|2025-04-02 13:30:00|140.11|137.91|136.01|133.81|140.61|138.41|135.93|133.73|0
1743600900000|2025-04-02 13:35:00|136.11|133.91|132.31|130.11|136.37|134.17|132.25|130.05|0
1743601200000|2025-04-02 13:40:00|132.36|130.16|131.57|129.37|133.33|131.13|131.19|128.99|0
1743601500000|2025-04-02 13:45:00|131.53|129.33|130.49|128.29|131.86|129.66|130.29|128.09|0
1743601800000|2025-04-02 13:50:00|130.44|128.24|131.88|129.68|131.88|129.68|129.61|127.41|0
1743602100000|2025-04-02 13:55:00|131.93|129.73|130.82|128.62|132.34|130.14|130.62|128.42|0
1743602400000|2025-04-02 14:00:00|131|128.8|128.03|125.83|134.03|131.83|127.52|125.32|0
1743602700000|2025-04-02 14:05:00|127.93|125.73|130.7|128.5|131.12|128.92|127.72|125.52|0
1743603000000|2025-04-02 14:10:00|130.68|128.48|130.4|128.2|132|129.8|129.49|127.29|0
1743603300000|2025-04-02 14:15:00|130.55|128.35|128.49|126.29|130.68|128.48|128.19|125.99|0
1743603600000|2025-04-02 14:20:00|128.59|126.39|127.44|125.24|129.46|127.26|127.44|125.24|0
1743603900000|2025-04-02 14:25:00|127.56|125.36|127.03|124.83|129.05|126.85|126.91|124.71|0
1743604200000|2025-04-02 14:30:00|126.92|124.72|126.37|124.17|127.72|125.52|125.55|123.35|0
1743604500000|2025-04-02 14:35:00|126.7|124.5|126.27|124.07|127.71|125.51|126.18|123.98|0
1743604800000|2025-04-02 14:40:00|126.42|124.22|126.95|124.75|127.26|125.06|125.55|123.35|0
1743605100000|2025-04-02 14:45:00|126.9|124.7|125.95|123.75|126.9|124.7|125.45|123.25|0
1743605400000|2025-04-02 14:50:00|125.99|123.79|125.73|123.53|126.04|123.84|125.09|122.89|0
1743605700000|2025-04-02 14:55:00|125.76|123.56|123.97|121.77|125.96|123.76|123.73|121.53|0
1743606000000|2025-04-02 15:00:00|124.11|121.91|124.35|122.15|125.49|123.29|123.97|121.77|0
1743606300000|2025-04-02 15:05:00|124.45|122.25|124|121.8|124.86|122.66|124|121.8|0
1743606600000|2025-04-02 15:10:00|123.95|121.75|126.11|123.91|126.11|123.91|123.24|121.04|0
1743606900000|2025-04-02 15:15:00|126.16|123.96|124.67|122.47|126.63|124.43|124.67|122.47|0
1743607200000|2025-04-02 15:20:00|124.62|122.42|122.46|120.26|124.77|122.57|122.42|120.22|0
1743607500000|2025-04-02 15:25:00|122.49|120.29|121.56|119.36|122.51|120.31|120.74|118.54|0
1743607800000|2025-04-02 15:30:00|121.57|119.37|120.88|118.68|121.99|119.79|120.86|118.66|0
1743608100000|2025-04-02 15:35:00|120.95|118.75|121.26|119.06|121.89|119.69|120.78|118.58|0
1743608400000|2025-04-02 15:40:00|121.17|118.97|122.92|120.72|123.07|120.87|120.85|118.65|0
1743608700000|2025-04-02 15:45:00|123.06|120.86|124.32|122.12|124.73|122.53|122.73|120.53|0
1743609000000|2025-04-02 15:50:00|124.39|122.19|123.95|121.75|125.57|123.37|123.69|121.49|0
1743609300000|2025-04-02 15:55:00|124|121.8|122.81|120.61|124.19|121.99|122.29|120.09|0
1743609600000|2025-04-02 16:00:00|122.72|120.52|122.76|120.56|123.31|121.11|122.28|120.08|0
1743609900000|2025-04-02 16:05:00|122.8|120.6|122.37|120.17|123.28|121.08|122.37|120.17|0
1743610200000|2025-04-02 16:10:00|122.42|120.22|120.44|118.24|122.7|120.5|120.28|118.08|0
1743610500000|2025-04-02 16:15:00|120.53|118.33|120.57|118.37|120.93|118.73|119.83|117.63|0
1743610800000|2025-04-02 16:20:00|120.62|118.42|119.93|117.73|121.05|118.85|119.6|117.4|0
1743611100000|2025-04-02 16:25:00|119.98|117.78|118.91|116.71|120.47|118.27|118.8|116.6|0
1743611400000|2025-04-02 16:30:00|118.77|116.57|118.55|116.35|119.38|117.18|118.41|116.21|0
1743611700000|2025-04-02 16:35:00|118.53|116.33|119.6|117.4|120.39|118.19|118.53|116.33|0
1743612000000|2025-04-02 16:40:00|119.51|117.31|118.34|116.14|119.86|117.66|118.32|116.12|0
1743612300000|2025-04-02 16:45:00|118.37|116.17|115.88|113.68|118.74|116.54|115.74|113.54|0
1743612600000|2025-04-02 16:50:00|115.92|113.72|116.24|114.04|116.82|114.62|115.32|113.12|0
1743612900000|2025-04-02 16:55:00|116.29|114.09|115.65|113.45|116.71|114.51|115.54|113.34|0
1743613200000|2025-04-02 17:00:00|115.69|113.49|114.37|112.17|115.74|113.54|114.33|112.13|0
1743613500000|2025-04-02 17:05:00|114.42|112.22|113.92|111.72|114.7|112.5|113.54|111.34|0
1743613800000|2025-04-02 17:10:00|114.01|111.81|113.67|111.47|114.01|111.81|112.31|110.11|0
1743614100000|2025-04-02 17:15:00|113.63|111.43|114.2|112|114.62|112.42|113.63|111.43|0
1743614400000|2025-04-02 17:20:00|114.15|111.95|114.61|112.41|115.52|113.32|114.07|111.87|0
1743614700000|2025-04-02 17:25:00|114.65|112.45|115.36|113.16|115.38|113.18|114.52|112.32|0
1743615000000|2025-04-02 17:30:00|115.45|113.25|116.62|114.42|117.03|114.83|115.36|113.16|0
1743615300000|2025-04-02 17:35:00|116.55|114.35|117.07|114.87|117.7|115.5|116.55|114.35|0
1743615600000|2025-04-02 17:40:00|116.94|114.74|118.62|116.42|119.08|116.88|116.76|114.56|0
1743615900000|2025-04-02 17:45:00|118.75|116.55|119.77|117.57|120.33|118.13|118.71|116.51|0
1743616200000|2025-04-02 17:50:00|119.86|117.66|119.95|117.75|121.18|118.98|119.84|117.64|0
1743616500000|2025-04-02 17:55:00|120.01|117.81|119.86|117.66|120.32|118.12|119.11|116.91|0
1743616800000|2025-04-02 18:00:00|119.95|117.75|120.94|118.74|120.94|118.74|119.53|117.33|0
1743617100000|2025-04-02 18:05:00|120.9|118.7|122.09|119.89|122.71|120.51|120.9|118.7|0
1743617400000|2025-04-02 18:10:00|122.19|119.99|121.73|119.53|122.86|120.66|121.54|119.34|0
1743617700000|2025-04-02 18:15:00|121.75|119.55|122.97|120.77|123.22|121.02|121.45|119.25|0
1743618000000|2025-04-02 18:20:00|122.93|120.73|123.78|121.58|123.89|121.69|122.51|120.31|0
1743618300000|2025-04-02 18:25:00|123.87|121.67|125.43|123.23|125.6|123.4|123.25|121.05|0
1743618600000|2025-04-02 18:30:00|125.76|123.56|123.97|121.77|125.76|123.56|123.85|121.65|0
1743618900000|2025-04-02 18:35:00|124.02|121.82|121.58|119.38|124.33|122.13|121.43|119.23|0
1743619200000|2025-04-02 18:40:00|121.49|119.29|121.02|118.82|121.64|119.44|120.47|118.27|0
1743619500000|2025-04-02 18:45:00|121.06|118.86|121.26|119.06|122.05|119.85|120.78|118.58|0
1743619800000|2025-04-02 18:50:00|121.31|119.11|122.1|119.9|122.95|120.75|121.31|119.11|0
1743620100000|2025-04-02 18:55:00|122.14|119.94|125.44|123.24|125.75|123.55|122.14|119.94|0
1743620400000|2025-04-02 19:00:00|124.97|122.77|122.08|119.88|124.97|122.77|122.03|119.83|0
1743620700000|2025-04-02 19:05:00|122.1|119.9|122.36|120.16|122.9|120.7|121.61|119.41|0
1743621000000|2025-04-02 19:10:00|122.39|120.19|123.15|120.95|123.43|121.23|122.21|120.01|0
1743621300000|2025-04-02 19:15:00|123.17|120.97|123.59|121.39|124.24|122.04|122.43|120.23|0
1743621600000|2025-04-02 19:20:00|123.65|121.45|122.16|119.96|123.74|121.54|121.92|119.72|0
1743621900000|2025-04-02 19:25:00|122.2|120|121.11|118.91|123.18|120.98|120.94|118.74|0
1743622200000|2025-04-02 19:30:00|121.06|118.86|119.35|117.15|121.85|119.65|118.7|116.5|0
1743622500000|2025-04-02 19:35:00|119.49|117.29|119.75|117.55|120.04|117.84|118.75|116.55|0
1743622800000|2025-04-02 19:40:00|119.7|117.5|118.31|116.11|119.84|117.64|117.97|115.77|0
1743623100000|2025-04-02 19:45:00|118.35|116.15|116.77|114.57|118.44|116.24|116.65|114.45|0
1743623400000|2025-04-02 19:50:00|117.35|115.15|117.32|115.12|118.11|115.91|116.58|114.38|0
1743623700000|2025-04-02 19:55:00|117.27|115.07|118.73|115.43|118.73|115.56|116.36|114.16|0
1743624000000|2025-04-02 20:00:00|118.95|115.65|118.85|115.55|119.72|116.42|117.36|114.06|0
1743624300000|2025-04-02 20:05:00|118.8|115.5|119.24|115.94|120.84|117.54|118.28|114.98|0
1743624600000|2025-04-02 20:10:00|119.42|116.12|109.76|105.8|121.99|118.69|106.76|103.46|0
1743624900000|2025-04-02 20:15:00|109.72|105.76|110.59|105.09|112.74|107.87|105.87|100.37|0
1743625200000|2025-04-02 20:20:00|110.58|105.08|111.12|105.62|114.85|109.35|110.58|105.08|0
1743625500000|2025-04-02 20:25:00|111.16|105.66|136.63|131.13|139.05|133.55|110.48|104.98|0
1743625800000|2025-04-02 20:30:00|137.09|131.59|138.44|132.94|145.14|139.64|133.45|127.95|0
1743626100000|2025-04-02 20:35:00|138.34|132.84|144.35|138.85|151.36|145.86|137.87|132.37|0
1743626400000|2025-04-02 20:40:00|144.61|139.11|150.71|145.21|152.6|147.1|143.63|138.13|0
1743626700000|2025-04-02 20:45:00|147.03|141.53|144.76|139.26|148.79|143.29|144.76|139.26|0
1743627000000|2025-04-02 20:50:00|145.02|139.52|147.96|142.46|148.44|142.94|145.02|139.52|0
1743627300000|2025-04-02 20:55:00|149.28|141.78|148.24|140.74|149.77|142.27|146.92|139.42|0
1743627600000|2025-04-02 21:00:00|147.83|140.33|148.17|140.67|149.22|141.72|147.83|140.33|0
1743627900000|2025-04-02 21:05:00|148.2|140.7|150.03|142.53|150.03|142.53|148.19|140.69|0
1743628200000|2025-04-02 21:10:00|150.09|142.59|152.63|145.13|153.53|146.03|150.09|142.59|0
1743628500000|2025-04-02 21:15:00|152.75|145.25|149.03|144.23|152.75|145.25|148.54|143.02|0
1743628800000|2025-04-02 21:20:00|149.15|144.35|148.95|144.15|149.78|144.98|148.6|143.8|0
1743629100000|2025-04-02 21:25:00|148.92|144.12|150.72|145.92|150.95|146.15|148.81|144.01|0
1743629400000|2025-04-02 21:30:00|150.67|145.87|150.05|145.25|151.41|146.61|149.57|144.77|0
1743629700000|2025-04-02 21:35:00|150.06|145.26|150.66|145.86|150.95|146.15|149.92|145.12|0
1743630000000|2025-04-02 21:40:00|150.65|145.85|150.99|146.19|151.12|146.32|149.64|144.84|0
1743630300000|2025-04-02 21:45:00|151.04|146.24|152.91|148.11|153.6|148.8|151|146.2|0
1743630600000|2025-04-02 21:50:00|152.83|148.03|151.59|146.79|152.9|148.1|151.04|146.24|0
1743630900000|2025-04-02 21:55:00|151.6|146.8|155.07|150.27|156.13|151.33|151.6|146.8|0
1743631200000|2025-04-02 22:00:00|154.73|149.93|159.73|154.93|161.81|157.01|154.73|149.93|0
1743631500000|2025-04-02 22:05:00|159.78|154.98|161.81|157.01|163.3|158.5|159.55|154.75|0
1743631800000|2025-04-02 22:10:00|161.78|156.98|162.39|157.59|163.98|159.18|160.85|156.05|0
1743632100000|2025-04-02 22:15:00|162.22|157.42|165.18|160.38|165.81|161.01|161.81|157.01|0
1743632400000|2025-04-02 22:20:00|165.27|160.47|164.8|160|170.23|165.43|164.65|159.85|0
1743632700000|2025-04-02 22:25:00|164.68|159.88|162.09|157.29|166.43|161.63|161.92|157.12|0
1743633000000|2025-04-02 22:30:00|162.15|157.35|161.86|157.06|163.35|158.55|160.93|156.13|0
1743633300000|2025-04-02 22:35:00|161.57|156.77|162.35|157.55|162.56|157.76|158.91|154.11|0
1743633600000|2025-04-02 22:40:00|162.53|157.73|162.67|157.87|163.43|158.63|161.13|156.33|0
1743633900000|2025-04-02 22:45:00|162.44|157.64|161.56|156.76|164.42|159.62|160.98|156.18|0
1743634200000|2025-04-02 22:50:00|161.42|156.62|160.84|156.04|161.42|156.62|159.17|154.37|0
1743634500000|2025-04-02 22:55:00|160.9|156.1|160.84|156.04|161.76|156.96|159.86|155.06|0
1743634800000|2025-04-02 23:00:00|160.9|156.1|165.24|160.44|165.66|160.86|160.9|156.1|0
1743635100000|2025-04-02 23:05:00|164.95|160.15|163.71|158.91|166.96|162.16|162.89|158.09|0
1743635400000|2025-04-02 23:10:00|163.74|158.94|162.28|157.48|163.86|159.06|161.84|157.04|0
1743635700000|2025-04-02 23:15:00|162.37|157.57|164.82|160.02|164.82|160.02|162.37|157.57|0
1743636000000|2025-04-02 23:20:00|164.68|159.88|163.3|158.5|165.09|160.29|163.03|158.23|0
1743636300000|2025-04-02 23:25:00|163.33|158.53|163.09|158.29|165.2|160.4|163.09|158.29|0
1743636600000|2025-04-02 23:30:00|163.06|158.26|164.23|159.43|164.61|159.81|162.94|158.14|0
1743636900000|2025-04-02 23:35:00|164.14|159.34|164.26|159.46|164.67|159.87|163.7|158.9|0
1743637200000|2025-04-02 23:40:00|164.32|159.52|166.03|161.23|166.17|161.37|164.32|159.52|0
1743637500000|2025-04-02 23:45:00|166.2|161.4|164.75|159.95|166.95|162.15|164.31|159.51|0
1743637800000|2025-04-02 23:50:00|165.14|160.34|165.75|160.95|166.47|161.67|164.52|159.72|0
1743638100000|2025-04-02 23:55:00|165.93|161.13|164.72|159.92|166.14|161.34|164.19|159.39|0
1743638400000|2025-04-03 00:00:00|164.04|159.24|162.81|158.01|164.51|159.71|162.61|157.81|0
1743638700000|2025-04-03 00:05:00|162.61|157.81|162.66|157.86|163.25|158.45|161.65|156.85|0
1743639000000|2025-04-03 00:10:00|162.78|157.98|161.64|156.84|163.48|158.68|160.92|156.12|0
1743639300000|2025-04-03 00:15:00|161.62|156.82|165.35|161.83|170.5|166.98|159.49|155.97|0
1743639600000|2025-04-03 00:20:00|165.4|161.88|164.72|161.2|165.93|162.41|163.55|160.03|0
1743639900000|2025-04-03 00:25:00|164.52|161|164.24|160.72|166.32|162.8|162.7|159.18|0
1743640200000|2025-04-03 00:30:00|164.13|160.61|162.75|159.23|164.65|161.13|161.82|158.3|0
1743640500000|2025-04-03 00:35:00|162.66|159.14|161.28|157.76|162.95|159.43|160.32|156.8|0
1743640800000|2025-04-03 00:40:00|161.17|157.65|162.91|159.39|162.98|159.46|161.17|157.65|0
1743641100000|2025-04-03 00:45:00|162.74|159.22|163.08|160|163.91|160.83|162|158.92|0
1743641400000|2025-04-03 00:50:00|163.19|160.11|165.35|162.27|165.57|162.49|162.82|159.74|0
1743641700000|2025-04-03 00:55:00|165.4|162.32|166.49|163.41|167.55|164.47|165.15|162.07|0
1743642000000|2025-04-03 01:00:00|166.46|163.38|165.33|162.25|166.57|163.49|164.62|161.54|0
1743642300000|2025-04-03 01:05:00|165.68|162.6|164.41|161.33|165.94|162.86|163.71|160.63|0
1743642600000|2025-04-03 01:10:00|164.5|161.42|162.95|159.87|164.7|161.62|162.82|159.74|0
1743642900000|2025-04-03 01:15:00|163.06|159.98|164.32|161.24|164.83|161.75|162.4|159.32|0
1743643200000|2025-04-03 01:20:00|164.35|161.27|160.99|157.91|164.64|161.56|160.78|157.7|0
1743643500000|2025-04-03 01:25:00|160.93|157.85|161.78|158.7|162.44|159.36|160.66|157.58|0
1743643800000|2025-04-03 01:30:00|161.61|158.53|163.51|160.43|163.87|160.79|161.61|158.53|0
1743644100000|2025-04-03 01:35:00|163.65|160.57|162.73|159.65|163.81|160.73|162.17|159.09|0
1743644400000|2025-04-03 01:40:00|162.93|159.85|162.06|158.98|163.8|160.72|162.06|158.98|0
1743644700000|2025-04-03 01:45:00|162.09|159.01|160.03|156.95|162.59|159.51|159.97|156.89|0
1743645000000|2025-04-03 01:50:00|159.92|156.84|159.75|156.67|159.92|156.84|158.01|154.93|0
1743645300000|2025-04-03 01:55:00|159.8|156.72|161.49|158.41|162.56|159.48|159.29|156.21|0
1743645600000|2025-04-03 02:00:00|161.44|158.36|160.06|156.98|161.61|158.53|159.25|156.17|0
1743645900000|2025-04-03 02:05:00|159.95|156.87|160.81|157.73|161.28|158.2|159.51|156.43|0
1743646200000|2025-04-03 02:10:00|160.95|157.87|160.3|157.22|161.3|158.22|159.51|156.43|0
1743646500000|2025-04-03 02:15:00|160.47|157.39|162.51|159.43|163|159.92|159.4|156.32|0
1743646800000|2025-04-03 02:20:00|162.42|159.34|160.05|156.97|162.71|159.63|160.02|156.94|0
1743647100000|2025-04-03 02:25:00|159.97|156.89|159.28|156.2|160.24|157.16|158.93|155.85|0
1743647400000|2025-04-03 02:30:00|159.25|156.17|160.71|157.63|160.83|157.75|158.96|155.88|0
1743647700000|2025-04-03 02:35:00|160.74|157.66|160.24|157.16|160.96|157.88|160.02|156.94|0
1743648000000|2025-04-03 02:40:00|160.02|156.94|161.03|157.95|161.72|158.64|159.96|156.88|0
1743648300000|2025-04-03 02:45:00|160.86|157.78|158.76|155.68|161.01|157.93|158.1|155.02|0
1743648600000|2025-04-03 02:50:00|158.82|155.74|159.11|156.03|160.16|157.08|158.57|155.49|0
1743648900000|2025-04-03 02:55:00|159|155.92|157.81|154.73|159.09|156.01|157.69|154.61|0
1743649200000|2025-04-03 03:00:00|157.62|154.54|158.21|155.13|158.37|155.29|157.45|154.37|0
1743649500000|2025-04-03 03:05:00|158.32|155.24|159.58|156.5|159.58|156.5|158.11|155.03|0
1743649800000|2025-04-03 03:10:00|159.38|156.3|161.53|158.45|161.81|158.73|159.35|156.27|0
1743650100000|2025-04-03 03:15:00|161.56|158.48|160.59|157.51|161.93|158.85|160.21|157.13|0
1743650400000|2025-04-03 03:20:00|160.73|157.65|160.23|157.15|160.83|157.75|160.11|157.03|0
1743650700000|2025-04-03 03:25:00|160.28|157.2|160.2|157.12|161.04|157.96|159.93|156.85|0
1743651000000|2025-04-03 03:30:00|160.22|157.14|159.68|156.6|160.48|157.4|158.82|155.74|0
1743651300000|2025-04-03 03:35:00|159.79|156.71|159.88|156.8|160.21|157.13|159.24|156.16|0
1743651600000|2025-04-03 03:40:00|159.85|156.77|161.74|158.66|162.14|159.06|159.73|156.65|0
1743651900000|2025-04-03 03:45:00|161.71|158.63|161.26|158.18|162.13|159.05|161.1|158.02|0
1743652200000|2025-04-03 03:50:00|161.28|158.2|161.38|158.3|162.6|159.52|161.06|157.98|0
1743652500000|2025-04-03 03:55:00|161.32|158.24|160.92|157.84|161.7|158.62|160.76|157.68|0
1743652800000|2025-04-03 04:00:00|160.67|157.59|159.03|155.95|160.95|157.87|158.85|155.77|0
1743653100000|2025-04-03 04:05:00|159.09|156.01|158.69|155.61|159.43|156.35|158.31|155.23|0
1743653400000|2025-04-03 04:10:00|158.72|155.64|158.73|155.65|158.84|155.76|157.83|154.75|0
1743653700000|2025-04-03 04:15:00|158.64|155.56|159.12|156.04|159.48|156.4|158.53|155.45|0
1743654000000|2025-04-03 04:20:00|159.23|156.15|159.16|156.08|159.23|156.15|158.59|155.51|0
1743654300000|2025-04-03 04:25:00|159.1|156.02|161.95|158.87|161.95|158.87|159.07|155.99|0
1743654600000|2025-04-03 04:30:00|162.15|159.07|159.26|156.18|162.41|159.33|158.99|155.91|0
1743654900000|2025-04-03 04:35:00|159.2|156.12|159.06|155.98|159.42|156.34|158.73|155.65|0
1743655200000|2025-04-03 04:40:00|159.04|155.96|159.49|156.41|159.7|156.62|158.95|155.87|0
1743655500000|2025-04-03 04:45:00|159.44|156.36|160.31|157.23|160.79|157.71|159.24|156.16|0
1743655800000|2025-04-03 04:50:00|160.35|157.27|159.69|156.61|160.35|157.27|158.97|155.89|0
1743656100000|2025-04-03 04:55:00|159.75|156.67|159.61|156.53|159.94|156.86|159.26|156.18|0
1743656400000|2025-04-03 05:00:00|159.73|156.65|159.38|156.3|159.79|156.71|158.93|155.85|0
1743656700000|2025-04-03 05:05:00|159.43|156.35|159.2|156.12|159.72|156.64|158.61|155.53|0
1743657000000|2025-04-03 05:10:00|159.48|156.4|159.08|156.44|159.71|157.01|158.9|155.82|0
1743657300000|2025-04-03 05:15:00|159.37|156.73|160.74|158.1|160.81|158.17|159.19|156.55|0
1743657600000|2025-04-03 05:20:00|161.04|158.4|161.73|159.09|161.79|159.15|160.72|158.08|0
1743657900000|2025-04-03 05:25:00|161.96|159.32|162.31|159.67|162.54|159.9|161.31|158.67|0
1743658200000|2025-04-03 05:30:00|161.84|159.2|163.69|161.05|164.11|161.47|161.7|159.06|0
1743658500000|2025-04-03 05:35:00|163.57|160.93|163.13|160.49|164.02|161.38|163.07|160.43|0
1743658800000|2025-04-03 05:40:00|163.38|160.74|162.23|159.59|163.38|160.74|161.67|159.03|0
1743659100000|2025-04-03 05:45:00|162.31|159.67|162.85|160.21|163.51|160.87|160.95|158.31|0
1743659400000|2025-04-03 05:50:00|162.74|160.1|163.09|160.45|163.14|160.5|161.55|158.91|0
1743659700000|2025-04-03 05:55:00|163.32|160.68|164.45|161.81|164.6|161.96|163.07|160.43|0
1743660000000|2025-04-03 06:00:00|164.39|161.75|164.41|161.77|165.95|163.31|164.11|161.47|0
1743660300000|2025-04-03 06:05:00|164.96|162.32|163.41|160.77|165.05|162.41|162.41|159.77|0
1743660600000|2025-04-03 06:10:00|163.35|160.71|163.24|160.6|164.2|161.56|163.02|160.38|0
1743660900000|2025-04-03 06:15:00|163.21|160.57|163.94|161.3|164.32|161.68|163.21|160.57|0
1743661200000|2025-04-03 06:20:00|163.59|160.95|162.51|159.87|164.28|161.64|161.43|158.79|0
1743661500000|2025-04-03 06:25:00|162.45|159.81|162.82|160.18|163.64|161|162.3|159.66|0
1743661800000|2025-04-03 06:30:00|162.7|160.06|162.04|159.4|162.76|160.12|161.51|158.87|0
1743662100000|2025-04-03 06:35:00|161.98|159.34|161.75|159.11|162.31|159.67|160.84|158.2|0
1743662400000|2025-04-03 06:40:00|161.46|158.82|161.71|159.07|161.84|159.2|160.72|158.08|0
1743662700000|2025-04-03 06:45:00|161.68|159.04|161.68|159.04|163.31|160.67|161.49|158.85|0
1743663000000|2025-04-03 06:50:00|161.74|159.1|161.7|159.06|162.41|159.5|160.79|158.15|0
1743663300000|2025-04-03 06:55:00|161.8|159.16|165.87|162.57|166.1|162.8|161.75|159.11|0
1743663600000|2025-04-03 07:00:00|165.67|162.37|163.25|159.95|166.71|163.41|163.11|159.81|0
1743663900000|2025-04-03 07:05:00|163.28|159.98|162|158.7|164.53|161.23|161.36|158.06|0
1743664200000|2025-04-03 07:10:00|162.2|158.9|165.01|161.71|165.01|161.71|162.16|158.86|0
1743664500000|2025-04-03 07:15:00|165.04|161.74|165.59|162.29|165.78|162.48|163.7|160.4|0
1743664800000|2025-04-03 07:20:00|165.53|162.23|161.99|158.69|166.06|162.76|161.1|157.8|0
1743665100000|2025-04-03 07:25:00|161.73|158.43|161.1|157.8|161.73|158.43|160.18|156.88|0
1743665400000|2025-04-03 07:30:00|160.71|158.07|162.3|159.44|162.89|160.03|159.93|157.29|0
1743665700000|2025-04-03 07:35:00|162.54|159.68|164.37|161.51|164.54|161.68|161.99|159.13|0
1743666000000|2025-04-03 07:40:00|164.52|161.66|162.4|159.54|164.79|161.93|162.34|159.48|0
1743666300000|2025-04-03 07:45:00|162.17|159.31|161.86|159|162.3|159.44|161|158.14|0
1743666600000|2025-04-03 07:50:00|161.8|158.94|161.8|158.94|163.41|160.55|161.59|158.73|0
1743666900000|2025-04-03 07:55:00|161.69|158.83|160.14|157.28|161.69|158.83|159.58|156.72|0
1743667200000|2025-04-03 08:00:00|160.2|157.34|159.46|156.6|161.49|158.63|158.99|156.13|0
1743667500000|2025-04-03 08:05:00|159.49|156.63|159.18|156.32|160.82|157.96|158.79|155.93|0
1743667800000|2025-04-03 08:10:00|159.79|156.93|158.99|156.13|160.23|157.37|158.37|155.51|0
1743668100000|2025-04-03 08:15:00|159.05|156.19|157.83|154.97|159.16|156.3|157.39|154.53|0
1743668400000|2025-04-03 08:20:00|157.88|155.02|157.62|154.76|158.75|155.89|157.22|154.36|0
1743668700000|2025-04-03 08:25:00|157.56|154.7|157.43|154.57|158.04|155.18|156.88|154.02|0
1743669000000|2025-04-03 08:30:00|157.51|154.65|157.96|155.1|157.96|155.1|156.37|153.51|0
1743669300000|2025-04-03 08:35:00|157.72|154.86|156.76|153.9|157.98|155.12|156.08|153.22|0
1743669600000|2025-04-03 08:40:00|156.8|153.94|158|155.14|158.23|155.37|156.8|153.94|0
1743669900000|2025-04-03 08:45:00|157.8|154.94|158.36|155.5|158.89|156.03|157.65|154.79|0
1743670200000|2025-04-03 08:50:00|158.45|155.59|158.05|155.19|158.64|155.78|157.8|154.94|0
1743670500000|2025-04-03 08:55:00|158.08|155.22|155.7|153.06|158.4|155.54|155.22|152.58|0
1743670800000|2025-04-03 09:00:00|155.54|152.9|155.18|152.54|155.86|153.22|154.61|151.97|0
1743671100000|2025-04-03 09:05:00|155.35|152.71|158.05|155.41|158.08|155.44|154.82|152.18|0
1743671400000|2025-04-03 09:10:00|157.97|155.33|159.55|156.91|159.88|157.24|157.97|155.33|0
1743671700000|2025-04-03 09:15:00|159.52|156.88|159.76|157.12|160.67|158.03|159.01|156.37|0
1743672000000|2025-04-03 09:20:00|159.78|157.14|159.4|156.76|160.38|157.74|158.6|155.96|0
1743672300000|2025-04-03 09:25:00|159.47|156.83|160.88|158.24|161.17|158.53|159.44|156.8|0
1743672600000|2025-04-03 09:30:00|160.85|158.21|160.39|157.75|161.1|158.46|160.28|157.64|0
1743672900000|2025-04-03 09:35:00|160.29|157.65|158.54|155.9|160.47|157.83|158.49|155.85|0
1743673200000|2025-04-03 09:40:00|158.38|155.74|159.39|156.75|159.82|157.18|158.35|155.71|0
1743673500000|2025-04-03 09:45:00|159.48|156.84|162.82|160.18|163.27|160.63|159.48|156.84|0
1743673800000|2025-04-03 09:50:00|162.75|160.11|163.98|161.34|164.21|161.57|162.64|160|0
1743674100000|2025-04-03 09:55:00|164.09|161.45|163.88|161.24|164.56|161.92|162.97|160.33|0
1743674400000|2025-04-03 10:00:00|163.91|161.27|164.01|161.37|164.42|161.78|162.93|160.29|0
1743674700000|2025-04-03 10:05:00|163.98|161.34|163.4|160.76|165.34|162.7|163.37|160.73|0
1743675000000|2025-04-03 10:10:00|163.48|160.84|165.92|163.28|166.1|163.46|162.73|160.09|0
1743675300000|2025-04-03 10:15:00|166.22|163.58|165.99|163.35|166.73|164.09|164.78|162.14|0
1743675600000|2025-04-03 10:20:00|165.87|163.23|165.79|163.15|167.65|165.01|165.33|162.69|0
1743675900000|2025-04-03 10:25:00|165.82|163.18|167.28|164.64|167.55|164.91|165.4|162.76|0
1743676200000|2025-04-03 10:30:00|167.34|164.7|166.58|163.94|167.43|164.79|165.39|162.75|0
1743676500000|2025-04-03 10:35:00|166.46|163.82|167.06|164.42|167.33|164.69|165.98|163.34|0
1743676800000|2025-04-03 10:40:00|166.97|164.33|165.55|162.91|168.21|165.57|165.48|162.84|0
1743677100000|2025-04-03 10:45:00|165.46|162.82|168.56|165.92|168.59|165.95|165.13|162.49|0
1743677400000|2025-04-03 10:50:00|168.59|165.95|167.67|165.03|170.57|167.93|167.67|165.03|0
1743677700000|2025-04-03 10:55:00|167.4|164.76|166.83|164.19|167.55|164.91|166.52|163.88|0
1743678000000|2025-04-03 11:00:00|167.3|164.66|167.06|164.42|168.1|165.46|166.39|163.75|0
1743678300000|2025-04-03 11:05:00|167.09|164.45|166.14|163.5|167.1|164.46|164.86|162.22|0
1743678600000|2025-04-03 11:10:00|166.2|163.56|164.39|161.75|166.94|164.3|164.31|161.67|0
1743678900000|2025-04-03 11:15:00|164.57|161.93|166.37|163.73|166.67|164.03|164.21|161.57|0
1743679200000|2025-04-03 11:20:00|166.46|163.82|167.08|164.44|167.15|164.51|166.23|163.59|0
1743679500000|2025-04-03 11:25:00|167.02|164.38|166.95|164.31|168.57|165.93|166.77|164.13|0
1743679800000|2025-04-03 11:30:00|167.1|164.46|169.3|166.66|169.8|167.16|167.03|164.39|0
1743680100000|2025-04-03 11:35:00|169.33|166.69|165.41|162.77|169.33|166.69|165.17|162.53|0
1743680400000|2025-04-03 11:40:00|165.5|162.86|165.84|163.2|166.68|164.04|165.5|162.86|0
1743680700000|2025-04-03 11:45:00|165.73|163.09|166.93|164.29|167.41|164.77|165.4|162.76|0
1743681000000|2025-04-03 11:50:00|166.9|164.26|167.35|164.71|167.7|165.06|166.21|163.57|0
1743681300000|2025-04-03 11:55:00|167.32|164.68|166.85|164.21|167.75|165.11|165.72|163.08|0
1743681600000|2025-04-03 12:00:00|166.88|164.24|166.17|163.53|168.51|165.87|165.93|163.29|0
1743681900000|2025-04-03 12:05:00|166.28|163.64|164.71|161.96|166.88|164.24|164.29|161.54|0
1743682200000|2025-04-03 12:10:00|164.68|161.93|162.51|159.76|164.68|161.93|161.68|158.93|0
1743682500000|2025-04-03 12:15:00|162.74|159.99|164.3|161.55|164.7|161.95|162.74|159.99|0
1743682800000|2025-04-03 12:20:00|164.35|161.6|165.72|162.97|165.76|163.01|164.1|161.35|0
1743683100000|2025-04-03 12:25:00|165.84|163.09|166.34|163.59|166.43|163.68|165.06|162.31|0
1743683400000|2025-04-03 12:30:00|166.28|163.53|168.26|165.51|168.26|165.51|165.72|162.97|0
1743683700000|2025-04-03 12:35:00|168.35|165.6|169.5|166.75|174.09|171.34|166.71|163.96|0
1743684000000|2025-04-03 12:40:00|169.56|166.81|170.37|167.62|170.97|168.22|168.41|165.66|0
1743684300000|2025-04-03 12:45:00|170.61|167.86|172.82|170.07|173.08|170.33|170.44|167.69|0
1743684600000|2025-04-03 12:50:00|172.91|170.16|171.05|168.3|173.21|170.46|170.06|167.31|0
1743684900000|2025-04-03 12:55:00|171.14|168.39|174.02|171.27|174.26|171.51|170.99|168.24|0
1743685200000|2025-04-03 13:00:00|174.14|171.39|173.44|170.69|175.82|173.07|172.99|170.24|0
1743685500000|2025-04-03 13:05:00|173.5|170.75|172.89|170.14|175.63|172.88|172.76|170.01|0
1743685800000|2025-04-03 13:10:00|172.92|170.17|173.62|170.87|173.65|170.9|171.66|168.91|0
1743686100000|2025-04-03 13:15:00|173.53|170.78|173.93|171.18|174.91|172.16|173.36|170.61|0
1743686400000|2025-04-03 13:20:00|174.11|171.36|175.32|172.57|175.8|173.05|174.11|171.36|0
1743686700000|2025-04-03 13:25:00|175.75|172|171.94|168.19|175.75|172|171.11|167.36|0
1743687000000|2025-04-03 13:30:00|167.83|165.08|162.49|159.74|167.83|165.08|161.27|158.52|0
1743687300000|2025-04-03 13:35:00|162.37|159.62|161.32|158.57|165.23|162.48|161.03|158.28|0
1743687600000|2025-04-03 13:40:00|161.44|158.69|166.05|163.3|166.93|164.18|161.44|158.69|0
1743687900000|2025-04-03 13:45:00|166.61|163.86|168.98|166.23|169.82|167.07|166.14|163.39|0
1743688200000|2025-04-03 13:50:00|168.8|166.05|168.22|165.47|168.94|166.19|163.8|161.05|0
1743688500000|2025-04-03 13:55:00|167.92|165.17|169.87|167.12|172.16|169.41|166.75|164|0
1743688800000|2025-04-03 14:00:00|170.11|167.36|176.02|173.27|176.14|173.39|170.11|167.36|0
1743689100000|2025-04-03 14:05:00|176.08|173.33|177.9|175.15|178.16|175.41|174.23|171.48|0
1743689400000|2025-04-03 14:10:00|178.15|175.4|179.97|177.22|181.17|178.42|177.06|174.31|0
1743689700000|2025-04-03 14:15:00|178.98|176.23|179.92|177.17|180.11|177.36|176.92|174.17|0
1743690000000|2025-04-03 14:20:00|180.04|177.29|181.81|178.95|182.56|179.7|179.77|177.02|0
1743690300000|2025-04-03 14:25:00|182.19|179.33|178.28|175.42|182.19|179.33|177.26|174.4|0
1743690600000|2025-04-03 14:30:00|178.74|175.88|178.84|175.98|179.15|176.29|175.51|172.65|0
1743690900000|2025-04-03 14:35:00|178.55|175.69|180.28|177.42|180.69|177.83|177.9|175.04|0
1743691200000|2025-04-03 14:40:00|179.79|176.93|180.19|177.33|181.37|178.51|178.33|175.47|0
1743691500000|2025-04-03 14:45:00|180.37|177.51|184.35|181.49|184.61|181.75|179.71|176.85|0
1743691800000|2025-04-03 14:50:00|184.37|181.51|185.57|182.93|186.58|183.94|184.37|181.51|0
1743692100000|2025-04-03 14:55:00|185.06|182.42|187.39|184.75|187.79|185.15|184.53|181.89|0
1743692400000|2025-04-03 15:00:00|187.71|185.07|186.46|183.82|187.88|185.24|185.86|183.22|0
1743692700000|2025-04-03 15:05:00|186.01|183.37|188.2|185.56|189.67|187.03|186.01|183.37|0
1743693000000|2025-04-03 15:10:00|188.68|186.04|183.36|180.72|188.94|186.3|181.83|179.19|0
1743693300000|2025-04-03 15:15:00|183.18|180.54|180.42|177.78|183.18|180.54|179.8|177.16|0
1743693600000|2025-04-03 15:20:00|180.41|177.77|180.96|178.32|183.22|180.58|179.86|177.22|0
1743693900000|2025-04-03 15:25:00|181.37|178.73|179.83|177.19|181.37|178.73|177.52|174.88|0
1743694200000|2025-04-03 15:30:00|179.89|177.25|176.32|173.68|180.33|177.69|175.93|173.29|0
1743694500000|2025-04-03 15:35:00|176.21|173.57|174.11|171.47|178.6|175.96|174.02|171.38|0
1743694800000|2025-04-03 15:40:00|173.94|171.3|172.77|170.13|174|171.36|171.68|169.04|0
1743695100000|2025-04-03 15:45:00|172.83|170.19|175.01|172.37|176.07|173.43|172.28|169.64|0
1743695400000|2025-04-03 15:50:00|175.64|173|175|172.36|178.54|175.9|175|172.36|0
1743695700000|2025-04-03 15:55:00|175.06|172.42|173.89|171.25|175.26|172.62|171.71|169.07|0
1743696000000|2025-04-03 16:00:00|173.87|171.23|171.89|169.25|173.98|171.34|169.53|166.89|0
1743696300000|2025-04-03 16:05:00|171.5|168.86|171.5|168.86|171.65|169.01|169.59|166.95|0
1743696600000|2025-04-03 16:10:00|171.41|168.77|167.47|164.83|171.97|169.33|167.37|164.73|0
1743696900000|2025-04-03 16:15:00|167.41|164.77|166.28|163.64|168.56|165.92|166.02|163.38|0
1743697200000|2025-04-03 16:20:00|166.49|163.85|166.51|163.87|167.67|165.03|165.73|163.09|0
1743697500000|2025-04-03 16:25:00|166.37|163.73|165.98|163.34|169.57|166.93|165.98|163.34|0
1743697800000|2025-04-03 16:30:00|165.74|163.1|170.3|167.66|170.42|167.78|165.2|162.56|0
1743698100000|2025-04-03 16:35:00|170.92|168.28|170.93|168.29|171.78|169.14|169.7|167.06|0
1743698400000|2025-04-03 16:40:00|170.69|168.05|169.83|167.19|170.69|168.05|166.72|164.08|0
1743698700000|2025-04-03 16:45:00|169.86|167.22|169.51|166.87|171.79|169.15|169.3|166.66|0
1743699000000|2025-04-03 16:50:00|169.45|166.81|174.32|171.68|174.54|171.9|169.35|166.71|0
1743699300000|2025-04-03 16:55:00|174.38|171.74|174.75|172.11|175.7|173.06|173.96|171.32|0
1743699600000|2025-04-03 17:00:00|174.23|171.59|174.62|171.98|175.39|172.75|172.88|170.24|0
1743699900000|2025-04-03 17:05:00|174.69|172.05|174.88|172.24|175.15|172.51|172.09|169.45|0
1743700200000|2025-04-03 17:10:00|174.94|172.3|174.42|171.78|175.76|173.12|173.46|170.82|0
1743700500000|2025-04-03 17:15:00|174.37|171.73|175.75|173.11|176.24|173.6|173.77|171.13|0
1743700800000|2025-04-03 17:20:00|175.92|173.28|178.71|176.07|179.72|177.08|175.31|172.67|0
1743701100000|2025-04-03 17:25:00|178.58|175.94|179.36|176.72|179.46|176.82|177.67|175.03|0
1743701400000|2025-04-03 17:30:00|179.3|176.66|178.57|175.93|180.17|177.53|178.39|175.75|0
1743701700000|2025-04-03 17:35:00|178.63|175.99|176.94|174.3|178.69|176.05|176.09|173.45|0
1743702000000|2025-04-03 17:40:00|176.88|174.24|175.68|173.04|177.45|174.81|175.41|172.77|0
1743702300000|2025-04-03 17:45:00|175.62|172.98|177.12|174.48|177.45|174.81|174.63|171.99|0
1743702600000|2025-04-03 17:50:00|177|174.36|177.8|175.16|179.06|176.42|176.79|174.15|0
1743702900000|2025-04-03 17:55:00|177.91|175.27|180.5|177.86|180.59|177.95|177.91|175.27|0
1743703200000|2025-04-03 18:00:00|180.43|177.79|180.44|177.8|180.74|178.1|178.67|176.03|0
1743703500000|2025-04-03 18:05:00|180.56|177.92|181.85|179.21|182.35|179.71|180.53|177.89|0
1743703800000|2025-04-03 18:10:00|181.83|179.19|184.03|181.39|184.19|181.55|181.35|178.71|0
1743704100000|2025-04-03 18:15:00|184|181.36|184.78|182.14|185.56|182.92|182.88|180.24|0
1743704400000|2025-04-03 18:20:00|184.81|182.17|184.5|181.86|185.66|183.02|182.98|180.34|0
1743704700000|2025-04-03 18:25:00|184.63|181.99|183.81|181.17|185.21|182.57|183.49|180.85|0
1743705000000|2025-04-03 18:30:00|184|181.36|185.23|183.03|186.48|183.84|182.53|180.33|0
1743705300000|2025-04-03 18:35:00|185.04|182.84|182.3|180.1|185.24|183.04|181.92|179.72|0
1743705600000|2025-04-03 18:40:00|182.33|180.13|179.14|176.94|182.84|180.64|178.89|176.69|0
1743705900000|2025-04-03 18:45:00|178.89|176.69|178.28|176.08|180.44|178.24|177.9|175.7|0
1743706200000|2025-04-03 18:50:00|178.16|175.96|178.82|176.62|179.83|177.63|177.69|175.49|0
1743706500000|2025-04-03 18:55:00|178.88|176.68|179.1|176.9|181.34|179.14|178.45|176.25|0
1743706800000|2025-04-03 19:00:00|179.16|176.96|180.1|177.9|180.72|178.52|178.83|176.63|0
1743707100000|2025-04-03 19:05:00|180.19|177.99|180.64|178.44|180.77|178.57|178.65|176.45|0
1743707400000|2025-04-03 19:10:00|180.51|178.31|181.78|179.58|182.17|179.97|179.63|177.43|0
1743707700000|2025-04-03 19:15:00|181.97|179.77|186.87|184.67|189.46|187.26|181.97|179.77|0
1743708000000|2025-04-03 19:20:00|186.81|184.61|186.89|184.69|188.88|186.68|185.87|183.67|0
1743708300000|2025-04-03 19:25:00|187.12|184.92|188.55|186.35|189.09|186.89|185.85|183.65|0
1743708600000|2025-04-03 19:30:00|188.49|186.29|191.88|189.68|192.35|190.15|187.63|185.43|0
1743708900000|2025-04-03 19:35:00|192.08|189.88|191.62|189.42|193.29|191.09|191.22|189.02|0
1743709200000|2025-04-03 19:40:00|191.82|189.62|188.82|186.62|192.21|190.01|188.39|186.19|0
1743709500000|2025-04-03 19:45:00|188.69|186.49|193.88|191.68|194.91|192.71|188.56|186.36|0
1743709800000|2025-04-03 19:50:00|194.81|192.61|193.96|191.76|195.97|193.77|193.53|191.33|0
1743710100000|2025-04-03 19:55:00|194.62|192.42|197.11|194.91|198.75|196.55|193.85|191.65|0
1743710400000|2025-04-03 20:00:00|197.8|195.6|196.72|194.52|197.82|195.62|195.74|193.54|0
1743710700000|2025-04-03 20:05:00|196.65|194.45|197.08|194.88|197.46|195.26|196.11|193.91|0
1743711000000|2025-04-03 20:10:00|196.95|194.75|198.01|195.81|198.21|196.01|196.71|194.51|0
1743711300000|2025-04-03 20:15:00|197.88|195.68|199.77|197.57|200.05|197.85|197.88|195.68|0
1743711600000|2025-04-03 20:20:00|199.84|197.64|200.17|197.97|200.17|197.97|199.38|197.18|0
1743711900000|2025-04-03 20:25:00|200.1|197.9|204.44|202.24|204.44|202.24|200.1|197.9|0
1743712200000|2025-04-03 20:30:00|204.37|202.17|203.63|201.43|204.64|202.44|201.31|199.11|0
1743712500000|2025-04-03 20:35:00|203.5|201.3|204.08|201.88|204.35|202.15|202.96|200.76|0
1743712800000|2025-04-03 20:40:00|204.15|201.95|203.38|201.18|204.19|201.99|203.03|200.83|0
1743713100000|2025-04-03 20:45:00|203.31|201.11|203.21|201.01|203.45|201.25|202.51|200.31|0
1743713400000|2025-04-03 20:50:00|203.28|201.08|202.47|200.27|203.55|201.35|202.42|200.22|0
1743713700000|2025-04-03 20:55:00|202.87|199.87|202.89|199.89|203.14|200.14|202.46|199.46|0
1743714000000|2025-04-03 21:00:00|202.9|199.9|203.49|199.89|203.49|200.09|202.84|199.48|0
1743714300000|2025-04-03 21:05:00|203.48|199.88|203.14|199.54|203.49|199.89|203.01|199.41|0
1743714600000|2025-04-03 21:10:00|203.09|199.49|202.77|199.17|203.09|199.49|202.77|199.17|0
1743714900000|2025-04-03 21:15:00|202.79|199.19|203.03|199.43|203.03|199.43|202.67|199.07|0
1743715200000|2025-04-03 21:20:00|203.08|199.48|202.99|199.39|203.14|199.54|202.86|199.26|0
1743715500000|2025-04-03 21:25:00|202.97|199.37|202.98|199.38|203.2|199.6|202.97|199.37|0
1743715800000|2025-04-03 21:30:00|202.97|199.37|203.13|199.53|203.33|199.73|202.82|199.22|0
1743716100000|2025-04-03 21:35:00|203.35|199.75|203.21|199.61|203.43|199.83|203.18|199.58|0
1743716400000|2025-04-03 21:40:00|203.23|199.63|202.9|199.3|203.28|199.68|202.84|199.24|0
1743716700000|2025-04-03 21:45:00|202.84|199.24|202.98|199.38|203.04|199.44|202.78|199.18|0
1743717000000|2025-04-03 21:50:00|202.97|199.37|202.66|199.06|203.04|199.44|202.66|199.06|0
1743717300000|2025-04-03 21:55:00|202.62|199.02|202.76|199.16|202.97|199.37|202.61|199.01|0
1743717600000|2025-04-03 22:00:00|202.75|199.15|200.82|197.22|203|199.4|200.35|196.75|0
1743717900000|2025-04-03 22:05:00|200.88|197.28|202.56|198.96|203.2|199.6|200.82|197.22|0
1743718200000|2025-04-03 22:10:00|202.63|199.03|203.3|199.7|203.81|200.21|202.62|199.02|0
1743718500000|2025-04-03 22:15:00|203.36|199.76|204.17|200.57|204.17|200.57|202.15|198.55|0
1743718800000|2025-04-03 22:20:00|204.04|200.44|205.5|201.9|206.08|202.48|203.84|200.24|0
1743719100000|2025-04-03 22:25:00|205.53|201.93|204.71|201.11|206.83|203.23|204.64|201.04|0
1743719400000|2025-04-03 22:30:00|204.44|200.84|204.44|200.84|204.58|200.98|203.76|200.16|0
1743719700000|2025-04-03 22:35:00|204.23|200.63|204.1|200.5|204.23|200.63|203.22|199.62|0
1743720000000|2025-04-03 22:40:00|204.23|200.63|203.15|199.55|204.23|200.63|203.15|199.55|0
1743720300000|2025-04-03 22:45:00|203.49|199.89|203.42|199.82|203.82|200.22|203.05|199.45|0
1743720600000|2025-04-03 22:50:00|203.62|200.02|204.02|200.42|204.02|200.42|202.74|199.14|0
1743720900000|2025-04-03 22:55:00|203.99|200.39|203.38|199.78|204.19|200.59|203.07|199.47|0
1743721200000|2025-04-03 23:00:00|203.31|199.71|204.22|200.62|204.26|200.66|202.77|199.17|0
1743721500000|2025-04-03 23:05:00|204.29|200.69|203.88|200.28|204.29|200.69|203.14|199.54|0
1743721800000|2025-04-03 23:10:00|203.92|200.32|203.78|200.18|204.29|200.69|203.41|199.81|0
1743722100000|2025-04-03 23:15:00|203.74|200.14|204.28|200.68|204.28|200.68|203.61|200.01|0
1743722400000|2025-04-03 23:20:00|204.62|201.02|203.6|200|205.5|201.9|203.6|200|0
1743722700000|2025-04-03 23:25:00|203.57|199.97|202.62|199.02|203.57|199.97|202.46|198.86|0
1743723000000|2025-04-03 23:30:00|202.56|198.96|202.12|198.52|202.99|199.39|202.05|198.45|0
1743723300000|2025-04-03 23:35:00|202.08|198.48|202.11|198.51|202.22|198.62|201.78|198.18|0
1743723600000|2025-04-03 23:40:00|202.18|198.58|202.25|198.65|202.31|198.71|201.71|198.11|0
1743723900000|2025-04-03 23:45:00|202.21|198.61|200.97|197.37|202.38|198.78|200.94|197.34|0
1743724200000|2025-04-03 23:50:00|201.04|197.44|202.04|198.44|202.28|198.68|200.97|197.37|0
1743724500000|2025-04-03 23:55:00|202.11|198.51|202.88|199.28|203.05|199.45|201.91|198.31|0
1743724800000|2025-04-04 00:00:00|202.84|199.24|199.66|196.06|202.84|199.24|199.6|196|0
1743725100000|2025-04-04 00:05:00|199.76|196.16|201.1|197.5|201.16|197.56|199.53|195.93|0
1743725400000|2025-04-04 00:10:00|201.06|197.46|201.19|197.59|201.43|197.83|200.49|196.89|0
1743725700000|2025-04-04 00:15:00|201.16|197.56|199.18|196.54|201.43|197.83|197.98|195.34|0
1743726000000|2025-04-04 00:20:00|199.04|196.4|199.31|196.67|199.6|196.96|197.95|195.31|0
1743726300000|2025-04-04 00:25:00|199.38|196.74|196.33|193.69|201.52|198.88|195.99|193.35|0
1743726600000|2025-04-04 00:30:00|196.5|193.86|197.91|195.27|198.24|195.6|196.5|193.86|0
1743726900000|2025-04-04 00:35:00|197.98|195.34|198.85|196.21|199.32|196.68|197.88|195.24|0
1743727200000|2025-04-04 00:40:00|198.82|196.18|199.36|196.72|200.11|197.47|198.82|196.18|0
1743727500000|2025-04-04 00:45:00|199.33|196.69|200.84|198.2|202.09|199.45|199.33|196.69|0
1743727800000|2025-04-04 00:50:00|200.77|198.13|199.74|197.1|200.77|198.13|199.48|196.84|0
1743728100000|2025-04-04 00:55:00|199.71|197.07|199.3|196.66|200.77|198.13|199.22|196.58|0
1743728400000|2025-04-04 01:00:00|199.23|196.59|199.02|196.38|199.4|196.76|198.1|195.46|0
1743728700000|2025-04-04 01:05:00|198.96|196.32|199.77|197.13|199.83|197.19|198.11|195.47|0
1743729000000|2025-04-04 01:10:00|199.66|197.02|200.01|197.37|200.54|197.9|199.6|196.96|0
1743729300000|2025-04-04 01:15:00|200.08|197.44|199.55|196.91|200.08|197.44|198.79|196.15|0
1743729600000|2025-04-04 01:20:00|199.62|196.98|197.68|195.04|199.62|196.98|197.25|194.61|0
1743729900000|2025-04-04 01:25:00|197.62|194.98|199.65|197.01|199.99|197.35|197.42|194.78|0
1743730200000|2025-04-04 01:30:00|199.62|196.98|200.73|198.09|200.91|198.27|199.34|196.7|0
1743730500000|2025-04-04 01:35:00|200.86|198.22|201.07|198.43|201.61|198.97|200.55|197.91|0
1743730800000|2025-04-04 01:40:00|201.13|198.49|200.44|197.8|201.29|198.65|199.77|197.13|0
1743731100000|2025-04-04 01:45:00|200.37|197.73|200.43|197.79|200.82|198.18|199.25|196.61|0
1743731400000|2025-04-04 01:50:00|200.36|197.72|202.12|199.48|202.74|200.1|200.36|197.72|0
1743731700000|2025-04-04 01:55:00|202.05|199.41|202.3|199.66|202.98|200.34|201.91|199.27|0
1743732000000|2025-04-04 02:00:00|202.17|199.53|202.2|199.56|202.67|200.03|201.99|199.35|0
1743732300000|2025-04-04 02:05:00|202.24|199.6|200.07|197.43|202.39|199.75|200|197.36|0
1743732600000|2025-04-04 02:10:00|200.14|197.5|198.98|196.34|200.14|197.5|198.8|196.16|0
1743732900000|2025-04-04 02:15:00|198.91|196.27|199.25|196.61|199.47|196.83|198.54|195.9|0
1743733200000|2025-04-04 02:20:00|199.28|196.64|201.05|198.41|201.05|198.41|199.05|196.41|0
1743733500000|2025-04-04 02:25:00|201.12|198.48|201.04|198.4|201.71|199.07|200.77|198.13|0
1743733800000|2025-04-04 02:30:00|200.88|198.24|200.04|197.4|201.45|198.81|199.95|197.31|0
1743734100000|2025-04-04 02:35:00|200.17|197.53|200.09|197.45|200.34|197.7|199.23|196.59|0
1743734400000|2025-04-04 02:40:00|200.06|197.42|201.29|198.65|201.3|198.66|199.96|197.32|0
1743734700000|2025-04-04 02:45:00|201.32|198.68|201.64|199|201.94|199.3|201.02|198.38|0
1743735000000|2025-04-04 02:50:00|201.67|199.03|202.75|200.11|204.15|201.51|201.67|199.03|0
1743735300000|2025-04-04 02:55:00|202.89|200.25|202.9|200.26|203.2|200.56|202.58|199.94|0
1743735600000|2025-04-04 03:00:00|202.97|200.33|204.77|202.13|204.87|202.23|202.77|200.13|0
1743735900000|2025-04-04 03:05:00|204.91|202.27|204.51|201.87|205.53|202.89|204.01|201.37|0
1743736200000|2025-04-04 03:10:00|204.78|202.14|205.03|202.39|205.86|203.22|204.58|201.94|0
1743736500000|2025-04-04 03:15:00|204.9|202.26|204.34|201.7|205.36|202.72|204.23|201.59|0
1743736800000|2025-04-04 03:20:00|204.41|201.77|205.01|202.37|209.6|206.96|204.23|201.59|0
1743737100000|2025-04-04 03:25:00|205.14|202.5|205.35|202.71|205.64|203|204.75|202.11|0
1743737400000|2025-04-04 03:30:00|205.29|202.65|209.15|206.51|210.04|207.4|205.29|202.65|0
1743737700000|2025-04-04 03:35:00|209|206.36|209.22|206.58|210.24|207.6|208.75|206.11|0
1743738000000|2025-04-04 03:40:00|209.25|206.61|209.27|206.63|209.78|207.14|208.98|206.34|0
1743738300000|2025-04-04 03:45:00|209.37|206.73|209.31|206.67|209.4|206.76|207.14|204.5|0
1743738600000|2025-04-04 03:50:00|209.17|206.53|209.25|206.61|211.39|208.75|208.85|206.21|0
1743738900000|2025-04-04 03:55:00|208.58|205.94|207.57|204.93|209.06|206.42|207.37|204.73|0
1743739200000|2025-04-04 04:00:00|207.73|205.09|208.11|205.47|208.23|205.59|207.42|204.78|0
1743739500000|2025-04-04 04:05:00|208.18|205.54|207.76|205.12|208.89|206.25|207.75|205.11|0
1743739800000|2025-04-04 04:10:00|207.59|204.95|208.18|205.54|208.73|206.09|207.33|204.69|0
1743740100000|2025-04-04 04:15:00|208.08|205.44|209.29|206.65|209.37|206.73|208.01|205.37|0
1743740400000|2025-04-04 04:20:00|209.18|206.54|209.99|207.35|210.31|207.67|209.08|206.44|0
1743740700000|2025-04-04 04:25:00|209.89|207.25|208.47|205.83|210.03|207.39|208.43|205.79|0
1743741000000|2025-04-04 04:30:00|208.43|205.79|209.79|207.15|209.86|207.22|208.28|205.64|0
1743741300000|2025-04-04 04:35:00|209.83|207.19|212.13|209.49|212.47|209.83|209.6|206.96|0
1743741600000|2025-04-04 04:40:00|212.2|209.56|213.09|210.45|213.76|211.12|212.01|209.37|0
1743741900000|2025-04-04 04:45:00|213.06|210.42|213.36|210.72|213.69|211.05|212.65|210.01|0
1743742200000|2025-04-04 04:50:00|213.43|210.79|215.11|212.47|215.19|212.55|213.43|210.79|0
1743742500000|2025-04-04 04:55:00|215.04|212.4|214.94|212.3|215.57|212.93|214.42|211.78|0
1743742800000|2025-04-04 05:00:00|214.91|212.27|216.25|213.61|216.35|213.71|213.35|210.71|0
1743743100000|2025-04-04 05:05:00|216.14|213.5|213.79|211.15|216.35|213.71|213.79|211.15|0
1743743400000|2025-04-04 05:10:00|213.75|211.11|214.9|212.26|215.1|212.46|213.3|210.66|0
1743743700000|2025-04-04 05:15:00|214.83|212.19|213.85|211.21|215.25|212.61|213.71|211.07|0
1743744000000|2025-04-04 05:20:00|213.78|211.14|211.11|208.47|213.89|211.25|211.11|208.47|0
1743744300000|2025-04-04 05:25:00|211.18|208.54|206.51|203.87|211.18|208.54|206.19|203.55|0
1743744600000|2025-04-04 05:30:00|206.4|203.76|205.22|202.58|207.48|204.84|204.34|201.7|0
1743744900000|2025-04-04 05:35:00|205.15|202.51|203.63|200.99|206.08|203.44|203.39|200.75|0
1743745200000|2025-04-04 05:40:00|203.7|201.06|202.38|199.74|204.05|201.41|202.09|199.45|0
1743745500000|2025-04-04 05:45:00|202.49|199.85|202.06|199.42|202.49|199.85|200.92|198.28|0
1743745800000|2025-04-04 05:50:00|202.13|199.49|202.48|199.84|202.6|199.96|201.76|199.12|0
1743746100000|2025-04-04 05:55:00|202.54|199.9|201.02|198.38|202.71|200.07|200.93|198.29|0
1743746400000|2025-04-04 06:00:00|200.98|198.34|199.93|197.29|201.29|198.65|198.76|196.12|0
1743746700000|2025-04-04 06:05:00|200.06|197.42|200|197.36|201.36|198.72|199.9|197.26|0
1743747000000|2025-04-04 06:10:00|200.1|197.46|200.24|197.6|200.6|197.96|199.27|196.63|0
1743747300000|2025-04-04 06:15:00|200.31|197.67|202.04|199.4|202.68|200.04|200.26|197.62|0
1743747600000|2025-04-04 06:20:00|202.17|199.53|202.18|199.54|202.99|200.35|201.62|198.98|0
1743747900000|2025-04-04 06:25:00|202.12|199.48|200.27|197.63|202.42|199.78|200|197.36|0
1743748200000|2025-04-04 06:30:00|200.57|197.93|202.1|199.46|202.38|199.74|200.03|197.39|0
1743748500000|2025-04-04 06:35:00|202.04|199.4|203.2|200.56|203.33|200.69|201.93|199.29|0
1743748800000|2025-04-04 06:40:00|203.13|200.49|204.14|201.5|204.42|201.78|202.98|200.34|0
1743749100000|2025-04-04 06:45:00|204.32|201.68|203.64|201|204.35|201.71|203.23|200.59|0
1743749400000|2025-04-04 06:50:00|203.61|200.97|204.14|201.5|204.9|202.26|203.5|200.86|0
1743749700000|2025-04-04 06:55:00|204.31|201.67|204.99|202.35|204.99|202.35|204.14|201.5|0
1743750000000|2025-04-04 07:00:00|204.79|202.15|204.07|201.43|205.19|202.55|203.59|200.95|0
1743750300000|2025-04-04 07:05:00|203.77|201.13|204.18|201.54|206.57|203.93|203.77|201.13|0
1743750600000|2025-04-04 07:10:00|203.9|201.26|203.74|201.1|205.56|202.92|203.08|200.44|0
1743750900000|2025-04-04 07:15:00|203.84|201.2|205.57|202.93|206.34|203.7|203.8|201.16|0
1743751200000|2025-04-04 07:20:00|205.47|202.83|204.22|201.58|205.81|203.17|203.78|201.14|0
1743751500000|2025-04-04 07:25:00|204.15|201.51|204.34|201.7|205.66|203.02|202.83|200.19|0
1743751800000|2025-04-04 07:30:00|204.41|201.77|207.17|204.53|207.31|204.67|203.53|200.89|0
1743752100000|2025-04-04 07:35:00|207.21|204.57|204.99|202.35|207.21|204.57|204.18|201.54|0
1743752400000|2025-04-04 07:40:00|205.13|202.49|206.87|204.23|208.22|205.58|205.02|202.38|0
1743752700000|2025-04-04 07:45:00|206.91|204.27|206.86|204.22|207.9|205.26|206.46|203.82|0
1743753000000|2025-04-04 07:50:00|206.93|204.29|207.44|204.8|207.58|204.94|205.59|202.95|0
1743753300000|2025-04-04 07:55:00|207.47|204.83|208.69|206.05|209.08|206.44|207.13|204.49|0
1743753600000|2025-04-04 08:00:00|208.8|206.16|208.79|205.82|210.04|207.4|207.44|204.8|0
1743753900000|2025-04-04 08:05:00|208.86|205.89|209.96|206.99|211.61|208.64|208.47|205.5|0
1743754200000|2025-04-04 08:10:00|209.61|206.64|210.25|207.28|210.92|207.95|209.16|206.19|0
1743754500000|2025-04-04 08:15:00|210.28|207.31|209.12|206.15|211.66|208.69|208.98|206.01|0
1743754800000|2025-04-04 08:20:00|209.24|206.27|208.02|205.05|209.24|206.27|206.23|203.26|0
1743755100000|2025-04-04 08:25:00|208.19|205.22|207.97|205|208.37|205.4|206.12|203.15|0
1743755400000|2025-04-04 08:30:00|208.17|205.2|212.18|209.21|212.18|209.21|208.17|205.2|0
1743755700000|2025-04-04 08:35:00|212.54|209.57|212.01|209.04|213.25|210.28|210.85|207.88|0
1743756000000|2025-04-04 08:40:00|211.49|208.52|212.24|209.27|214.01|211.04|211.06|208.09|0
1743756300000|2025-04-04 08:45:00|212.21|209.24|210.07|207.1|212.44|209.47|210.04|207.07|0
1743756600000|2025-04-04 08:50:00|210.76|207.79|209.82|206.85|211.21|208.24|209.24|206.27|0
1743756900000|2025-04-04 08:55:00|209.93|206.96|212.22|209.25|213.97|211|209.93|206.96|0
1743757200000|2025-04-04 09:00:00|212.64|209.67|213.04|210.07|214.94|211.97|211.29|208.32|0
1743757500000|2025-04-04 09:05:00|212.82|209.85|212.38|209.41|215.13|212.16|211.99|209.02|0
1743757800000|2025-04-04 09:10:00|212.27|209.3|214.2|211.23|214.79|211.82|211.92|208.95|0
1743758100000|2025-04-04 09:15:00|214.1|211.13|212.59|209.62|214.76|211.79|211.7|208.73|0
1743758400000|2025-04-04 09:20:00|212.56|209.59|213.46|210.49|213.53|210.56|211.61|208.64|0
1743758700000|2025-04-04 09:25:00|213.53|210.56|216.33|213.36|216.61|213.64|213.24|210.27|0
1743759000000|2025-04-04 09:30:00|216.01|213.04|214.47|211.5|217.39|214.42|214.14|211.17|0
1743759300000|2025-04-04 09:35:00|214.43|211.46|213.57|210.6|214.78|211.81|212.28|209.31|0
1743759600000|2025-04-04 09:40:00|213.99|211.02|213.25|210.28|214.2|211.23|212.04|209.07|0
1743759900000|2025-04-04 09:45:00|213.49|210.52|212.71|209.74|214.52|211.55|212.51|209.54|0
1743760200000|2025-04-04 09:50:00|212.85|209.88|214.93|211.96|215.72|212.75|212.55|209.58|0
1743760500000|2025-04-04 09:55:00|215.5|212.53|214.41|211.44|216.36|213.39|214.41|211.44|0
1743760800000|2025-04-04 10:00:00|214.38|211.41|213.08|210.11|214.59|211.62|211.76|208.79|0
1743761100000|2025-04-04 10:05:00|213.64|210.67|223.31|220.01|223.88|220.58|212.53|209.56|0
1743761400000|2025-04-04 10:10:00|223.45|220.15|227.69|223.73|230.36|227.06|222.73|219.43|0
1743761700000|2025-04-04 10:15:00|227.36|223.4|235.12|231.16|237.33|233.37|226.85|222.89|0
1743762000000|2025-04-04 10:20:00|235.16|231.2|245.37|239.87|253.78|248.28|235.05|231.09|0
1743762300000|2025-04-04 10:25:00|245.86|240.36|257.87|253.03|258.26|253.42|243.15|237.65|0
1743762600000|2025-04-04 10:30:00|258.06|253.22|248.82|243.98|260.43|255.59|244.79|239.95|0
1743762900000|2025-04-04 10:35:00|248.59|243.75|249.83|240.83|250.4|245.56|244.89|239.24|0
1743763200000|2025-04-04 10:40:00|249.75|240.75|263.5|255.7|263.5|255.7|249.66|240.66|0
1743763500000|2025-04-04 10:45:00|263.18|255.38|263.77|255.97|266.99|259.19|262.07|254.27|0
1743763800000|2025-04-04 10:50:00|263.69|255.89|277.62|269.82|279.51|271.71|263.37|255.57|0
1743764100000|2025-04-04 10:55:00|277.58|269.78|272.58|264.78|279.34|271.54|270.59|262.79|0
1743764400000|2025-04-04 11:00:00|271.37|263.57|263.99|256.19|271.37|263.57|263.9|256.1|0
1743764700000|2025-04-04 11:05:00|264.35|256.55|270.85|263.05|273.41|265.61|262.3|254.5|0
1743765000000|2025-04-04 11:10:00|270.69|262.89|271.69|263.89|272.85|265.05|268.16|260.36|0
1743765300000|2025-04-04 11:15:00|271.77|263.97|270.35|262.55|272.21|264.41|268.17|260.37|0
1743765600000|2025-04-04 11:20:00|270.32|262.52|278.37|268.77|278.49|270|269.25|261.45|0
1743765900000|2025-04-04 11:25:00|277.96|268.36|304.06|292.06|337.71|292.1|277.96|224.82|0
1743766200000|2025-04-04 11:30:00|303.97|291.97|300.17|288.17|310.52|298.52|298.1|286.1|0
1743766500000|2025-04-04 11:35:00|299.37|287.37|282.34|270.34|299.37|287.37|282.17|270.17|0
1743766800000|2025-04-04 11:40:00|282.25|270.25|291.87|279.87|292.76|280.76|282.25|270.25|0
1743767100000|2025-04-04 11:45:00|291.99|279.99|291.57|276.57|293.98|281.98|287.3|272.3|0
1743767400000|2025-04-04 11:50:00|291.2|276.2|287.73|272.73|292.93|277.93|287.48|272.48|0
1743767700000|2025-04-04 11:55:00|286.66|271.66|271.05|256.05|286.66|271.66|270.27|255.27|0
1743768000000|2025-04-04 12:00:00|272.81|257.81|276.06|261.06|277.45|262.45|268.22|253.22|0
1743768300000|2025-04-04 12:05:00|275.78|260.78|283.85|268.85|284.94|269.94|273.83|258.83|0
1743768600000|2025-04-04 12:10:00|282.9|267.9|274.03|259.03|284.68|269.68|274.03|259.03|0
1743768900000|2025-04-04 12:15:00|274.27|259.27|272.99|257.99|274.56|259.56|270.68|255.68|0
1743769200000|2025-04-04 12:20:00|273.07|258.07|273.58|258.58|276.5|261.5|270.93|255.93|0
1743769500000|2025-04-04 12:25:00|273.62|258.62|263.84|251.84|274.75|259.75|262.59|250.59|0
1743769800000|2025-04-04 12:30:00|262.84|250.84|252.83|240.83|265.46|253.46|252.02|240.02|0
1743770100000|2025-04-04 12:35:00|252.44|240.44|269.24|257.24|271.8|259.8|252.44|240.44|0
1743770400000|2025-04-04 12:40:00|269.48|257.48|258.58|246.58|270.46|258.46|258.27|246.27|0
1743770700000|2025-04-04 12:45:00|258.03|246.03|255.19|243.19|272.91|260.91|254.99|242.99|0
1743771000000|2025-04-04 12:50:00|255.42|243.42|252.44|240.44|260.65|248.65|249.19|237.19|0
1743771300000|2025-04-04 12:55:00|252.64|240.64|253|241|255.67|243.67|251.7|239.7|0
1743771600000|2025-04-04 13:00:00|252.18|240.18|247.16|235.16|254.66|242.66|244.76|232.76|0
1743771900000|2025-04-04 13:05:00|246.85|234.85|249.04|237.04|249.18|237.18|244.09|232.09|0
1743772200000|2025-04-04 13:10:00|248.73|236.73|255.6|243.6|255.6|243.6|247.75|235.75|0
1743772500000|2025-04-04 13:15:00|255.96|243.96|254.27|242.27|257.74|245.74|253.8|241.8|0
1743772800000|2025-04-04 13:20:00|254.58|242.58|255.15|243.75|257.94|245.94|253.22|241.22|0
1743773100000|2025-04-04 13:25:00|254.99|243.59|256.66|244.66|259.28|247.88|254|242|0
1743773400000|2025-04-04 13:30:00|253.14|241.14|255.44|246.44|258.88|249.88|247.45|235.45|0
1743773700000|2025-04-04 13:35:00|254.81|245.81|264.42|255.42|267.31|258.31|253.29|244.29|0
1743774000000|2025-04-04 13:40:00|264.82|255.82|269.31|260.31|274.14|265.14|263.48|254.48|0
1743774300000|2025-04-04 13:45:00|268.82|259.82|260.67|251.67|271.26|262.26|254.53|245.53|0
1743774600000|2025-04-04 13:50:00|260.63|251.63|256.75|247.75|260.66|251.66|249.72|240.72|0
1743774900000|2025-04-04 13:55:00|256.9|247.9|248.31|239.31|258.78|249.78|244.34|235.34|0
1743775200000|2025-04-04 14:00:00|248.22|239.22|254.76|245.76|256.15|247.15|248.22|239.22|0
1743775500000|2025-04-04 14:05:00|255.02|246.02|263.39|254.39|263.56|254.56|253.41|244.41|0
1743775800000|2025-04-04 14:10:00|263.56|254.56|271.1|262.1|272.29|263.29|263.56|254.56|0
1743776100000|2025-04-04 14:15:00|270.93|261.93|271.21|262.21|276.1|267.1|268.44|259.44|0
1743776400000|2025-04-04 14:20:00|271.5|262.5|275.36|266.36|276.9|267.9|268.52|259.52|0
1743776700000|2025-04-04 14:25:00|274.57|265.57|283.81|274.81|284.1|275.1|274|265|0
1743777000000|2025-04-04 14:30:00|283.73|274.73|287.55|278.55|288.36|279.36|278.47|269.47|0
1743777300000|2025-04-04 14:35:00|287.9|278.9|286.79|277.79|292.89|283.89|284.91|275.91|0
1743777600000|2025-04-04 14:40:00|287.54|278.54|292.31|283.31|292.91|283.91|286.77|277.77|0
1743777900000|2025-04-04 14:45:00|293.26|284.26|308.41|299.41|308.41|299.41|290.25|281.25|0
1743778200000|2025-04-04 14:50:00|308.59|299.59|297.18|288.18|314.38|305.38|293.38|284.38|0
1743778500000|2025-04-04 14:55:00|297.31|288.31|288.42|279.42|300.51|291.51|284.28|275.28|0
1743778800000|2025-04-04 15:00:00|289.28|280.28|265.88|256.88|291.48|282.48|264.66|255.66|0
1743779100000|2025-04-04 15:05:00|265.33|256.33|271.3|262.3|275.63|266.63|264.87|255.87|0
1743779400000|2025-04-04 15:10:00|271.05|262.05|261.08|252.08|271.94|262.94|256.15|247.15|0
1743779700000|2025-04-04 15:15:00|260.84|251.84|258.38|249.38|261.98|252.98|253.58|244.58|0
1743780000000|2025-04-04 15:20:00|258.78|249.78|259.34|250.34|262.19|253.19|253.02|244.02|0
1743780300000|2025-04-04 15:25:00|259.05|250.05|277.9|268.9|279.52|270.52|259.05|250.05|0
1743780600000|2025-04-04 15:30:00|278.49|269.49|277.68|268.68|280.07|271.07|272.74|263.74|0
1743780900000|2025-04-04 15:35:00|278.11|269.11|284.88|275.88|292.48|283.48|277.09|268.09|0
1743781200000|2025-04-04 15:40:00|284.95|275.95|282.11|273.11|287.26|278.26|278.2|269.2|0
1743781500000|2025-04-04 15:45:00|282.41|273.41|271.01|262.01|287.34|278.34|270.34|261.34|0
1743781800000|2025-04-04 15:50:00|270.8|261.8|278.85|269.85|281.82|272.82|270.68|261.68|0
1743782100000|2025-04-04 15:55:00|278.6|269.6|286.68|277.68|286.73|277.73|275.16|266.16|0
1743782400000|2025-04-04 16:00:00|286.59|277.59|283.66|274.66|286.85|277.85|278.52|269.52|0
1743782700000|2025-04-04 16:05:00|284|275|281.65|272.65|284.24|275.24|275.91|266.91|0
1743783000000|2025-04-04 16:10:00|281.52|272.52|280.16|271.16|284.67|275.67|275.27|266.27|0
1743783300000|2025-04-04 16:15:00|279.31|270.31|293.92|284.92|294.18|285.18|278.64|269.64|0
1743783600000|2025-04-04 16:20:00|293.66|284.66|296.65|287.65|299.07|290.07|292.67|283.67|0
1743783900000|2025-04-04 16:25:00|296.57|287.57|299.76|290.76|300.39|291.39|295.78|286.78|0
1743784200000|2025-04-04 16:30:00|300.29|291.29|304.08|295.08|304.2|295.2|298.47|289.47|0
1743784500000|2025-04-04 16:35:00|304.53|295.53|296.02|287.02|305.22|296.22|294.19|285.19|0
1743784800000|2025-04-04 16:40:00|295.33|286.33|302.15|293.15|302.28|293.28|293.2|284.2|0
1743785100000|2025-04-04 16:45:00|302.08|293.08|305|296|306.52|297.52|300.48|291.48|0
1743785400000|2025-04-04 16:50:00|304.82|295.82|301.76|292.76|305.43|296.43|299.22|290.22|0
1743785700000|2025-04-04 16:55:00|301.94|292.94|300.74|291.74|303.2|294.2|297.94|288.94|0
1743786000000|2025-04-04 17:00:00|300.88|291.88|299.81|290.81|303.72|294.72|295.27|286.27|0
1743786300000|2025-04-04 17:05:00|300.11|291.11|303.64|294.64|304.76|295.76|297.78|288.78|0
1743786600000|2025-04-04 17:10:00|303.46|294.46|311.55|302.55|312.36|303.36|303.1|294.1|0
1743786900000|2025-04-04 17:15:00|312.5|303.5|313.45|305.95|317.11|309.61|311.93|302.93|0
1743787200000|2025-04-04 17:20:00|313.36|305.86|308.12|300.62|315.31|307.81|307.62|300.12|0
1743787500000|2025-04-04 17:25:00|307.62|300.12|305.63|298.13|307.71|300.21|303.04|295.54|0
1743787800000|2025-04-04 17:30:00|305.81|298.31|303.86|296.36|310.82|303.32|302.27|294.77|0
1743788100000|2025-04-04 17:35:00|304.03|296.53|294.41|286.91|304.48|296.98|293.74|286.24|0
1743788400000|2025-04-04 17:40:00|294.68|287.18|296.75|289.25|296.75|289.25|291.51|284.01|0
1743788700000|2025-04-04 17:45:00|296.57|289.07|292.87|285.37|298.92|291.42|290.96|283.46|0
1743789000000|2025-04-04 17:50:00|293|285.5|296.24|288.74|298.45|290.95|292.61|285.11|0
1743789300000|2025-04-04 17:55:00|296.29|288.79|292.4|284.9|301.17|293.67|292.06|284.56|0
1743789600000|2025-04-04 18:00:00|291.97|284.47|290.97|283.47|292.02|284.52|287.19|279.69|0
1743789900000|2025-04-04 18:05:00|291.27|283.77|298.22|290.72|300.41|292.91|290.36|282.86|0
1743790200000|2025-04-04 18:10:00|299.01|291.51|303.87|296.37|304.32|296.82|298.84|291.34|0
1743790500000|2025-04-04 18:15:00|304|296.5|309.63|302.13|310.21|302.71|304|296.5|0
1743790800000|2025-04-04 18:20:00|309.77|302.27|313.37|305.87|314.26|306.76|308.87|301.37|0
1743791100000|2025-04-04 18:25:00|313.64|306.14|318.57|311.07|318.81|311.31|313.31|305.81|0
1743791400000|2025-04-04 18:30:00|318.11|310.61|319.59|312.09|322.19|314.69|317.03|309.53|0
1743791700000|2025-04-04 18:35:00|319.5|312|328.18|320.68|328.89|321.39|317.67|310.17|0
1743792000000|2025-04-04 18:40:00|328.27|320.77|336.82|329.32|337.29|329.79|328.27|320.77|0
1743792300000|2025-04-04 18:45:00|336.58|329.08|326.17|318.67|337.84|330.34|325.63|318.13|0
1743792600000|2025-04-04 18:50:00|325.71|318.21|320.61|313.11|328.4|320.9|318.72|311.22|0
1743792900000|2025-04-04 18:55:00|320.89|313.39|323.49|315.99|326.73|319.23|319.69|312.19|0
1743793200000|2025-04-04 19:00:00|323.22|315.72|325.74|318.24|329.45|321.95|320.49|312.99|0
1743793500000|2025-04-04 19:05:00|325.42|317.92|325.33|317.83|330.57|323.07|324.45|316.95|0
1743793800000|2025-04-04 19:10:00|325.47|317.97|314.12|306.62|326.82|319.32|312.35|304.85|0
1743794100000|2025-04-04 19:15:00|314.21|306.71|324.46|316.96|324.82|317.32|313.82|306.32|0
1743794400000|2025-04-04 19:20:00|324.09|316.59|311.01|303.51|324.28|316.78|311.01|303.51|0
1743794700000|2025-04-04 19:25:00|310.12|302.62|311.54|304.04|314.76|307.26|307.29|299.79|0
1743795000000|2025-04-04 19:30:00|311.86|304.36|298.05|290.55|313.69|306.19|298.05|290.55|0
1743795300000|2025-04-04 19:35:00|297.65|290.15|301.05|293.55|306.64|299.14|295.59|288.09|0
1743795600000|2025-04-04 19:40:00|300.83|293.33|302.14|294.64|306.2|298.7|300.41|292.91|0
1743795900000|2025-04-04 19:45:00|302.06|294.56|313.13|305.63|314.62|307.12|298.87|291.37|0
1743796200000|2025-04-04 19:50:00|315.91|308.41|324.84|317.34|327.93|320.43|315.12|307.62|0
1743796500000|2025-04-04 19:55:00|326.15|318.65|330.18|322.68|332.16|324.66|326.15|318.65|0
1743796800000|2025-04-04 20:00:00|329.8|322.3|339.54|332.04|341.52|334.02|327.77|320.27|0
1743797100000|2025-04-04 20:05:00|339.45|331.95|337.85|330.35|340.44|332.94|334.37|326.87|0
1743797400000|2025-04-04 20:10:00|337.57|330.07|336|328.5|345.51|338.01|336|328.5|0
1743985500000|2025-04-07 00:25:00|414.59|407.09|449.23|441.73|453.78|446.28|411.96|404.46|0
1743985800000|2025-04-07 00:30:00|448.95|441.45|445.33|437.83|450.06|442.56|442.39|434.89|0
1743986100000|2025-04-07 00:35:00|445.38|437.88|441.22|433.72|447.25|439.75|439.97|432.47|0
1743986400000|2025-04-07 00:40:00|440.33|432.83|445.15|437.65|447.3|439.8|440.33|432.83|0
1743986700000|2025-04-07 00:45:00|445.84|438.34|450.13|442.63|450.13|442.63|444.93|437.43|0
1743987000000|2025-04-07 00:50:00|449.68|442.18|445.02|437.52|451.04|443.54|443.78|436.28|0
1743987300000|2025-04-07 00:55:00|444.75|437.25|439.62|432.12|445.15|437.65|439.62|432.12|0
1743987600000|2025-04-07 01:00:00|438.56|431.06|438.08|430.58|443.39|435.89|429.71|422.21|0
1743987900000|2025-04-07 01:05:00|437.97|430.47|434.66|427.16|443.7|436.2|434.5|427|0
1743988200000|2025-04-07 01:10:00|434.55|427.05|428.87|421.37|435.59|428.09|424.93|417.43|0
1743988500000|2025-04-07 01:15:00|427.95|420.45|425.47|417.97|432.8|425.3|425.35|417.85|0
1743988800000|2025-04-07 01:20:00|425.46|417.96|417.64|410.14|426.38|418.88|416.86|409.36|0
1743989100000|2025-04-07 01:25:00|417.66|410.16|421.25|413.75|422.53|415.03|414.88|407.38|0
1743989400000|2025-04-07 01:30:00|421.68|414.18|424.15|416.65|426.09|418.59|418.42|410.92|0
1743989700000|2025-04-07 01:35:00|424.6|417.1|430.86|421.86|434.57|426.1|424.6|417.1|0
1743990000000|2025-04-07 01:40:00|431.23|422.23|433.67|423.17|436.34|427.34|427.16|418.16|0
1743990300000|2025-04-07 01:45:00|434.43|423.93|423.71|413.21|436.24|425.74|422.03|411.53|0
1743990600000|2025-04-07 01:50:00|424.56|414.06|414.34|403.84|424.66|414.16|412.87|402.37|0
1743990900000|2025-04-07 01:55:00|414.48|403.98|414.89|404.39|417.41|406.91|411.75|401.25|0
1743991200000|2025-04-07 02:00:00|415.26|404.76|416.51|406.01|421.36|410.86|411.98|401.48|0
1743991500000|2025-04-07 02:05:00|416.25|405.75|419.4|408.9|421.71|411.21|414.1|403.6|0
1743991800000|2025-04-07 02:10:00|419.24|408.74|418.63|408.13|423.58|413.08|418.63|408.13|0
1743992100000|2025-04-07 02:15:00|418.56|408.06|418.69|408.19|422.77|412.27|418.17|407.67|0
1743992400000|2025-04-07 02:20:00|418.62|408.12|427.79|417.29|428.7|418.2|418.04|407.54|0
1743992700000|2025-04-07 02:25:00|427.69|417.19|424.68|414.18|428.49|417.99|423.41|412.91|0
1743993000000|2025-04-07 02:30:00|424.52|414.02|421.95|411.45|427.32|416.82|418.77|408.27|0
1743993300000|2025-04-07 02:35:00|422|411.5|434.97|424.47|436.03|425.53|420.58|410.08|0
1743993600000|2025-04-07 02:40:00|435.76|425.26|432.9|422.4|439|428.5|428.67|418.17|0
1743993900000|2025-04-07 02:45:00|432.84|422.34|425.06|414.56|434.94|424.44|424.78|414.28|0
1743994200000|2025-04-07 02:50:00|425.45|414.95|431.23|420.73|431.61|421.11|424.06|413.56|0
1743994500000|2025-04-07 02:55:00|431.18|420.68|430.88|420.38|433.82|423.32|429.11|418.61|0
1743994800000|2025-04-07 03:00:00|431.5|421|431.06|420.56|435.26|424.76|430.13|419.63|0
1743995100000|2025-04-07 03:05:00|431.17|420.67|432.08|421.58|433.16|422.66|429.77|419.27|0
1743995400000|2025-04-07 03:10:00|432.19|421.69|439|428.5|441.87|431.37|431.6|421.1|0
1743995700000|2025-04-07 03:15:00|439.33|428.83|438.91|428.41|439.77|429.27|434.89|424.39|0
1743996000000|2025-04-07 03:20:00|439.01|428.51|445.02|434.52|446.16|435.66|438.36|427.86|0
1743996300000|2025-04-07 03:25:00|444.86|434.36|441.42|430.92|445.35|434.85|438.31|427.81|0
1743996600000|2025-04-07 03:30:00|441.02|430.52|451.69|441.19|456.96|446.46|441.02|430.52|0
1743996900000|2025-04-07 03:35:00|450.81|440.31|453.04|442.54|454.6|444.1|450.44|439.94|0
1743997200000|2025-04-07 03:40:00|453.5|443|450.05|439.55|453.5|443|447.4|436.9|0
1743997500000|2025-04-07 03:45:00|449.83|439.33|457.14|446.64|457.25|446.75|449.83|439.33|0
1743997800000|2025-04-07 03:50:00|453.26|442.76|447.76|437.26|456.81|446.31|445.41|434.91|0
1743998100000|2025-04-07 03:55:00|448.09|437.59|450.89|440.39|452.3|441.8|447.19|436.69|0
1743998400000|2025-04-07 04:00:00|449.39|438.89|444.66|434.16|451.01|440.51|443.45|432.95|0
1743998700000|2025-04-07 04:05:00|444.76|434.26|446.03|435.53|446.44|435.94|441.28|430.78|0
1743999000000|2025-04-07 04:10:00|446.3|435.8|450.39|439.89|451.81|441.31|445.05|434.55|0
1743999300000|2025-04-07 04:15:00|450.28|439.78|452.13|441.63|454.37|443.87|449.57|439.07|0
1743999600000|2025-04-07 04:20:00|452.76|442.26|452.44|441.94|454.28|443.78|449.46|438.96|0
1743999900000|2025-04-07 04:25:00|453.37|442.87|458.7|448.2|461.47|450.97|451.94|441.44|0
1744000200000|2025-04-07 04:30:00|458.81|448.31|458.28|447.78|463|452.5|457.63|447.13|0
1744000500000|2025-04-07 04:35:00|458.01|447.51|460.83|450.33|463.22|452.72|456.75|446.25|0
1744000800000|2025-04-07 04:40:00|460.89|450.39|463.56|453.06|465.73|455.23|460.15|449.65|0
1744001100000|2025-04-07 04:45:00|463.4|452.9|458.42|447.92|464.17|453.67|457.87|447.37|0
1744001400000|2025-04-07 04:50:00|458.2|447.7|452.65|442.15|458.2|447.7|451.61|441.11|0
1744001700000|2025-04-07 04:55:00|452.71|442.21|451.7|441.2|453.1|442.6|449.32|438.82|0
1744002000000|2025-04-07 05:00:00|451.04|440.54|450.69|440.19|455.33|444.83|445.4|434.9|0
1744002300000|2025-04-07 05:05:00|450.58|440.08|443.82|433.32|454.43|443.93|443.56|433.06|0
1744002600000|2025-04-07 05:10:00|443.49|432.99|442.31|431.81|444.1|433.6|437.37|426.87|0
1744002900000|2025-04-07 05:15:00|442.2|431.7|433.04|422.54|446.26|435.76|433.04|422.54|0
1744003200000|2025-04-07 05:20:00|432.77|422.27|440.64|430.14|440.64|430.14|431.55|421.05|0
1744003500000|2025-04-07 05:25:00|440.86|430.36|445.17|434.67|446.86|436.36|436.97|426.47|0
1744003800000|2025-04-07 05:30:00|446.15|435.65|450.16|439.66|450.71|440.21|442.59|432.09|0
1744004100000|2025-04-07 05:35:00|450.66|440.16|448.92|438.42|450.66|440.16|444.74|434.24|0
1744004400000|2025-04-07 05:40:00|448.7|438.2|451.23|440.73|452.94|442.44|447.4|436.9|0
1744004700000|2025-04-07 05:45:00|451.01|440.51|455.92|445.42|456.16|445.66|446.84|436.34|0
1744005000000|2025-04-07 05:50:00|456.42|445.92|457.63|447.13|459.78|449.28|454.02|443.52|0
1744005300000|2025-04-07 05:55:00|457.41|446.91|450.04|439.54|459.78|449.28|450.04|439.54|0
1744005600000|2025-04-07 06:00:00|450.31|439.81|442.32|431.82|453.14|442.64|441.65|431.15|0
1744005900000|2025-04-07 06:05:00|442.38|431.88|444.5|434|446.49|435.99|436.33|425.83|0
1744006200000|2025-04-07 06:10:00|444.39|433.89|446.54|436.04|448.53|438.03|443.56|433.06|0
1744006500000|2025-04-07 06:15:00|446.71|436.21|451.69|444.19|452.7|445.2|445.64|435.14|0
1744006800000|2025-04-07 06:20:00|451.58|444.08|451|443.5|455.94|448.44|450.23|442.73|0
1744007100000|2025-04-07 06:25:00|450.89|443.39|460.89|453.39|461.12|453.62|450.11|442.61|0
1744007400000|2025-04-07 06:30:00|461.01|453.51|461.74|454.24|462.98|455.48|459.23|451.73|0
1744007700000|2025-04-07 06:35:00|461.17|453.67|466.75|459.25|466.78|459.28|460.65|453.15|0
1744008000000|2025-04-07 06:40:00|465.91|458.41|477.15|469.65|477.55|470.05|465.68|458.18|0
1744008300000|2025-04-07 06:45:00|476.63|469.13|484.38|476.88|485.73|478.23|473.3|465.8|0
1744008600000|2025-04-07 06:50:00|484.44|476.94|485.23|477.73|486.35|478.85|482.75|475.25|0
1744008900000|2025-04-07 06:55:00|485.69|478.19|482.25|474.75|485.69|478.19|475.26|467.76|0
1744009200000|2025-04-07 07:00:00|482.65|475.15|488.49|479.49|492.56|483.56|479.66|472.16|0
1744009500000|2025-04-07 07:05:00|489.13|480.13|483.62|474.62|489.13|480.13|479.38|470.38|0
1744009800000|2025-04-07 07:10:00|484.49|475.49|474.32|465.32|486.63|477.63|473.68|464.68|0
1744010100000|2025-04-07 07:15:00|474.44|465.44|462.3|453.3|474.5|465.5|462.3|453.3|0
1744010400000|2025-04-07 07:20:00|462.59|453.59|468.76|459.76|472.42|463.42|462.59|453.59|0
1744010700000|2025-04-07 07:25:00|469.68|460.68|476.12|467.12|477.36|468.36|469.33|460.33|0
1744011000000|2025-04-07 07:30:00|476.18|467.18|472.13|463.13|478.82|469.82|470.18|461.18|0
1744011300000|2025-04-07 07:35:00|472.02|463.02|466.53|457.53|475.61|466.61|466.53|457.53|0
1744011600000|2025-04-07 07:40:00|465.95|456.95|467.14|458.14|468.14|459.14|458.47|449.47|0
1744011900000|2025-04-07 07:45:00|467.43|458.43|468.57|459.57|471.64|462.64|464.24|455.24|0
1744012200000|2025-04-07 07:50:00|469.5|460.5|463.22|454.22|472.59|463.59|463.22|454.22|0
1744012500000|2025-04-07 07:55:00|463.33|454.33|458.2|449.2|466.58|457.58|457.62|448.62|0
1744012800000|2025-04-07 08:00:00|457.8|448.8|434.43|425.43|460.51|451.51|432.44|423.44|0
1744013100000|2025-04-07 08:05:00|434.32|425.32|433.35|424.35|441.44|432.44|429.36|420.36|0
1744013400000|2025-04-07 08:10:00|432.85|423.85|440.23|431.23|446.8|437.8|432.35|423.35|0
1744013700000|2025-04-07 08:15:00|440.9|431.9|428.99|419.99|440.9|431.9|426.34|417.34|0
1744014000000|2025-04-07 08:20:00|429.54|420.54|428.93|419.93|438.33|429.33|427.68|418.68|0
1744014300000|2025-04-07 08:25:00|429.92|420.92|429.88|420.88|435.01|426.01|427.48|418.48|0
1744014600000|2025-04-07 08:30:00|430.71|421.71|427.89|418.89|439.08|430.08|427.67|418.67|0
1744014900000|2025-04-07 08:35:00|427.4|418.4|424.01|415.01|429.93|420.93|418.47|409.47|0
1744015200000|2025-04-07 08:40:00|424.99|415.99|425.73|417.93|426.79|417.93|421.57|413.66|0
1744015500000|2025-04-07 08:45:00|426.11|418.31|427.86|420.06|430.86|423.06|422.56|414.76|0
1744015800000|2025-04-07 08:50:00|428.07|420.27|429.41|421.61|430.93|423.13|421.23|413.43|0
1744016100000|2025-04-07 08:55:00|429.75|421.95|434.91|427.11|436|428.2|428.47|420.67|0
1744016400000|2025-04-07 09:00:00|435.36|427.56|432.51|424.71|437.14|429.34|430.92|423.12|0
1744016700000|2025-04-07 09:05:00|432.73|424.93|441.11|433.31|442.44|434.64|431.79|423.99|0
1744017000000|2025-04-07 09:10:00|440.55|432.75|437.88|430.08|441.71|433.91|436.16|428.36|0
1744017300000|2025-04-07 09:15:00|438.38|430.58|444.57|436.77|444.57|436.77|437.77|429.97|0
1744017600000|2025-04-07 09:20:00|444.52|436.72|445.82|438.02|449.39|441.59|443.43|435.63|0
1744017900000|2025-04-07 09:25:00|446.1|438.3|435.48|427.68|448.46|440.66|434.24|426.44|0
1744018200000|2025-04-07 09:30:00|435.87|428.07|428|420.2|436.8|429|428|420.2|0
1744018500000|2025-04-07 09:35:00|427.83|420.03|422.12|414.32|431.65|423.85|422.12|414.32|0
1744018800000|2025-04-07 09:40:00|421.79|413.99|422.64|414.84|426.42|418.62|421.4|413.6|0
1744019100000|2025-04-07 09:45:00|422.75|414.95|417.06|409.26|425.08|417.28|415.15|407.35|0
1744019400000|2025-04-07 09:50:00|417.12|409.32|415.6|407.8|418.44|410.64|414.35|406.55|0
1744019700000|2025-04-07 09:55:00|415.49|407.69|423.34|415.54|423.79|415.99|414.82|407.02|0
1744020000000|2025-04-07 10:00:00|423.01|415.21|415.33|407.53|431.1|423.3|405.93|398.13|0
1744020300000|2025-04-07 10:05:00|411.29|403.49|404.39|396.59|412.71|404.91|402.64|394.84|0
1744020600000|2025-04-07 10:10:00|404.76|396.96|401.4|393.6|407.51|399.71|399.22|391.42|0
1744020900000|2025-04-07 10:15:00|400.76|392.96|395.45|387.65|406.59|398.79|394.09|386.29|0
1744021200000|2025-04-07 10:20:00|395.03|387.23|390.34|382.54|397.3|389.5|389.17|381.37|0
1744021500000|2025-04-07 10:25:00|390.39|382.59|398.09|390.29|402.76|394.96|390.39|382.59|0
1744021800000|2025-04-07 10:30:00|397.87|390.07|392.23|384.43|401.57|393.77|391.29|383.49|0
1744022100000|2025-04-07 10:35:00|392.36|384.56|373|365.2|393.52|385.72|373|365.2|0
1744022400000|2025-04-07 10:40:00|373.51|365.71|371.98|364.18|383.24|375.44|370.88|363.08|0
1744022700000|2025-04-07 10:45:00|371.88|364.08|383.13|375.33|383.86|376.06|371.52|363.72|0
1744023000000|2025-04-07 10:50:00|382.45|374.65|385.06|377.26|389.43|381.63|377.39|369.59|0
1744023300000|2025-04-07 10:55:00|384.64|376.84|390.36|382.56|396.12|388.32|384.18|376.38|0
1744023600000|2025-04-07 11:00:00|390.26|382.46|381.96|374.16|393.17|385.37|381.8|374|0
1744023900000|2025-04-07 11:05:00|382.06|374.26|372.84|365.04|383.05|375.25|372.43|364.63|0
1744024200000|2025-04-07 11:10:00|372.73|364.93|377.06|369.26|379.4|371.6|372.67|364.87|0
1744024500000|2025-04-07 11:15:00|378.4|370.6|381.03|373.23|385.31|377.51|377.57|369.77|0
1744024800000|2025-04-07 11:20:00|381.6|373.8|384.01|376.21|385.08|377.28|377.42|369.62|0
1744025100000|2025-04-07 11:25:00|384.03|376.23|379.86|372.06|387.69|379.89|375.55|367.75|0
1744025400000|2025-04-07 11:30:00|380.28|372.48|388.9|381.1|390.47|382.67|378.62|370.82|0
1744025700000|2025-04-07 11:35:00|389.06|381.26|393.72|385.92|402.28|394.48|388.12|380.32|0
1744026000000|2025-04-07 11:40:00|394.26|386.46|392.4|384.6|394.9|387.1|388.12|380.32|0
1744026300000|2025-04-07 11:45:00|391.67|383.87|395.15|387.35|396.22|388.42|388.42|380.62|0
1744026600000|2025-04-07 11:50:00|396.23|388.43|395.42|387.62|399.18|391.38|393.08|385.28|0
1744026900000|2025-04-07 11:55:00|395.84|388.04|392.46|384.66|396.7|388.9|387.47|379.67|0
1744027200000|2025-04-07 12:00:00|391.72|383.92|391.36|383.56|392.49|384.69|381.67|373.87|0
1744027500000|2025-04-07 12:05:00|391.89|384.09|399.36|391.56|401.94|394.14|391.71|383.91|0
1744027800000|2025-04-07 12:10:00|399.75|391.95|399.1|391.3|404.96|397.16|398.81|391.01|0
1744028100000|2025-04-07 12:15:00|398.35|390.55|406.26|398.46|406.88|399.08|396.62|388.82|0
1744028400000|2025-04-07 12:20:00|406.36|398.56|398.97|391.17|406.69|398.89|398.94|391.14|0
1744028700000|2025-04-07 12:25:00|398.46|390.66|382.1|374.3|401.03|393.23|377.85|370.05|0
1744029000000|2025-04-07 12:30:00|381.9|374.1|382.39|374.59|387.05|379.25|373.21|365.41|0
1744029300000|2025-04-07 12:35:00|382.75|374.95|390.97|383.17|391.86|384.06|382.4|374.6|0
1744029600000|2025-04-07 12:40:00|390.75|382.95|395.89|388.09|398.94|391.14|388.05|380.25|0
1744029900000|2025-04-07 12:45:00|396.48|388.68|393.35|385.55|410.18|402.38|383.12|375.32|0
1744030200000|2025-04-07 12:50:00|393.46|385.66|382.08|374.28|393.46|385.66|379.5|371.7|0
1744030500000|2025-04-07 12:55:00|381.45|373.65|381.3|373.5|383.59|375.79|375.05|367.25|0
1744030800000|2025-04-07 13:00:00|381.2|373.4|393.83|386.03|394.83|387.03|381.2|373.4|0
1744031100000|2025-04-07 13:05:00|393.77|385.97|399.2|391.4|399.79|391.99|389.67|381.87|0
1744031400000|2025-04-07 13:10:00|399.36|391.56|396.76|388.96|402.91|395.11|393.37|385.57|0
1744031700000|2025-04-07 13:15:00|397.19|389.39|401.94|394.14|404.67|396.87|396.29|388.49|0
1744032000000|2025-04-07 13:20:00|401.57|393.77|405.3|397.5|405.35|397.55|399.26|391.46|0
1744032300000|2025-04-07 13:25:00|406.54|398.74|414.9|407.1|415.23|407.43|402.11|394.31|0
1744032600000|2025-04-07 13:30:00|415.96|408.16|422.44|414.64|423.53|415.73|413.77|405.97|0
1744032900000|2025-04-07 13:35:00|421.88|414.08|428.12|420.32|437.67|429.87|419.76|411.96|0
1744033200000|2025-04-07 13:40:00|427.56|419.76|440.95|433.75|450.74|443.54|426.71|418.91|0
1744033500000|2025-04-07 13:45:00|439.58|432.38|416.43|409.23|449.58|442.38|413.95|406.75|0
1744033800000|2025-04-07 13:50:00|417.76|410.56|397.36|390.16|419.13|411.93|396.12|388.92|0
1744034100000|2025-04-07 13:55:00|397.21|390.01|380.47|373.27|401.85|394.65|378.35|371.15|0
1744034400000|2025-04-07 14:00:00|381.62|374.42|386.45|379.25|390.37|383.17|371.89|364.69|0
1744034700000|2025-04-07 14:05:00|386.87|379.67|386.11|378.91|389.96|382.76|376.17|368.97|0
1744035000000|2025-04-07 14:10:00|386.89|379.69|303.27|292.77|386.89|379.69|291.65|281.15|0
1744035300000|2025-04-07 14:15:00|302.34|291.84|290.41|279.91|304.3|293.8|262.16|251.66|0
1744035600000|2025-04-07 14:20:00|290.85|280.35|357.02|346.52|360.32|349.82|283.54|273.04|0
1744035900000|2025-04-07 14:25:00|355.82|345.32|362.93|352.43|370.35|359.85|339.62|329.12|0
1744036200000|2025-04-07 14:30:00|364.35|353.85|285.03|274.53|374.53|364.03|266.84|256.34|0
1744036500000|2025-04-07 14:35:00|286.89|276.39|398.82|388.32|399.24|388.74|283.13|272.63|0
1744036800000|2025-04-07 14:40:00|399.39|388.89|373.1|362.6|400.8|390.3|373.1|362.6|0
1744037100000|2025-04-07 14:45:00|374.7|364.2|362.29|351.79|377.22|366.72|361.36|350.86|0
1744037400000|2025-04-07 14:50:00|362.09|351.59|331|320.5|364.86|354.36|329.4|318.9|0
1744037700000|2025-04-07 14:55:00|330.86|320.36|337.68|329.28|346.33|335.83|330.86|320.36|0
1744038000000|2025-04-07 15:00:00|338.44|330.04|329.61|321.21|343.17|334.77|322.54|314.14|0
1744038300000|2025-04-07 15:05:00|330.82|322.42|352.96|344.56|353.75|345.35|329.59|321.19|0
1744038600000|2025-04-07 15:10:00|353.4|345|372.2|363.8|378.3|369.9|342.79|334.39|0
1744038900000|2025-04-07 15:15:00|373.55|365.15|374.01|365.61|399.98|391.58|373.55|365.15|0
1744039200000|2025-04-07 15:20:00|375.75|367.35|396.67|388.27|396.98|388.58|363.15|354.75|0
1744039500000|2025-04-07 15:25:00|395.51|387.11|396.31|387.91|397.78|389.38|388.36|379.96|0
1744039800000|2025-04-07 15:30:00|395.63|387.23|381.65|373.25|395.63|387.23|379.73|371.33|0
1744040100000|2025-04-07 15:35:00|379.75|371.35|371.19|362.79|379.75|371.35|362.78|354.38|0
1744040400000|2025-04-07 15:40:00|373.26|364.86|349.45|341.05|373.26|364.86|349.45|341.05|0
1744040700000|2025-04-07 15:45:00|350.96|342.56|360.1|351.7|363.22|354.82|350.08|341.68|0
1744041000000|2025-04-07 15:50:00|358.96|350.56|364.68|356.28|365.97|357.57|346.32|337.92|0
1744041300000|2025-04-07 15:55:00|364.08|355.68|367.25|358.85|368.82|360.42|358.19|349.79|0
1744041600000|2025-04-07 16:00:00|367.96|359.56|372.9|364.5|376.69|368.29|367.96|359.56|0
1744041900000|2025-04-07 16:05:00|371.37|362.97|384.12|375.72|384.95|376.55|371.37|362.97|0
1744042200000|2025-04-07 16:10:00|384.28|375.88|379.48|371.08|389.36|380.96|375.68|367.28|0
1744042500000|2025-04-07 16:15:00|380|371.6|379.86|372.36|388.3|380.8|376.38|368.88|0
1744042800000|2025-04-07 16:20:00|379.14|371.64|378.28|370.78|390.3|382.8|377.87|370.37|0
1744043100000|2025-04-07 16:25:00|378.49|370.99|370.85|363.35|378.49|370.99|364.99|357.49|0
1744043400000|2025-04-07 16:30:00|370.75|363.25|364.01|356.51|371.47|363.97|359.3|351.8|0
1744043700000|2025-04-07 16:35:00|363.2|355.7|370.42|362.92|370.52|363.02|363.2|355.7|0
1744044000000|2025-04-07 16:40:00|370.41|362.91|380.3|372.8|382.47|374.97|367.64|360.14|0
1744044300000|2025-04-07 16:45:00|381.98|374.48|385.61|378.11|390.3|382.8|381.26|373.76|0
1744044600000|2025-04-07 16:50:00|384.85|377.35|382.89|375.39|389.58|382.08|381.39|373.89|0
1744044900000|2025-04-07 16:55:00|382.27|374.77|391.47|383.97|397.13|389.63|380.78|373.28|0
1744045200000|2025-04-07 17:00:00|391.73|384.23|387.45|379.95|416.12|408.62|360.95|353.45|0
1744045500000|2025-04-07 17:05:00|389.62|382.12|384.87|377.37|392.76|385.26|383.13|375.63|0
1744045800000|2025-04-07 17:10:00|384.21|376.71|365.82|358.32|387.18|379.68|365.82|358.32|0
1744046100000|2025-04-07 17:15:00|365.77|358.27|358.96|351.46|368.53|361.03|356.11|348.61|0
1744046400000|2025-04-07 17:20:00|358.49|350.99|357.22|349.72|362.56|355.06|354.53|347.03|0
1744046700000|2025-04-07 17:25:00|356.38|348.88|344.47|336.97|358.82|351.32|342.43|334.93|0
1744047000000|2025-04-07 17:30:00|343.75|336.25|356.06|348.56|360.72|353.22|343.75|336.25|0
1744047300000|2025-04-07 17:35:00|354.7|347.2|344.43|336.93|356.82|349.32|343.18|335.68|0
1744047600000|2025-04-07 17:40:00|344.95|337.45|341.2|333.7|353.66|346.16|341.06|333.56|0
1744047900000|2025-04-07 17:45:00|341.06|333.56|338.65|331.15|365.55|358.05|332.2|324.7|0
1744048200000|2025-04-07 17:50:00|338.42|330.92|335.86|328.36|342.06|334.56|331.52|324.02|0
1744048500000|2025-04-07 17:55:00|336.33|328.83|331.99|324.49|341.37|333.87|329.77|322.27|0
1744048800000|2025-04-07 18:00:00|331.75|324.25|336.46|328.96|342.85|335.35|328.94|321.44|0
1744049100000|2025-04-07 18:05:00|336.69|329.19|339.75|332.25|347.36|339.86|335.83|328.33|0
1744049400000|2025-04-07 18:10:00|339.56|332.06|344.81|338.81|349.33|341.83|332.46|324.96|0
1744049700000|2025-04-07 18:15:00|345.05|339.05|332.92|326.92|346.23|340.23|327.92|321.92|0
1744050000000|2025-04-07 18:20:00|330.97|324.97|331.44|325.44|336.11|330.11|325.82|319.82|0
1744050300000|2025-04-07 18:25:00|331.54|325.54|347.72|341.72|349.81|343.81|330.17|324.17|0
1744050600000|2025-04-07 18:30:00|347.34|341.34|344.36|338.36|350.26|344.26|343.98|337.98|0
1744050900000|2025-04-07 18:35:00|344.78|338.78|339.43|333.43|344.78|338.78|337.41|331.41|0
1744051200000|2025-04-07 18:40:00|339.66|333.66|342.21|336.21|344.52|338.52|335.3|329.3|0
1744051500000|2025-04-07 18:45:00|341.55|335.55|342.14|336.14|347.81|341.81|337.51|331.51|0
1744051800000|2025-04-07 18:50:00|341.95|335.95|354.17|348.17|355.21|349.21|341.95|335.95|0
1744052100000|2025-04-07 18:55:00|354.8|348.8|354.83|348.83|360.09|354.09|353.15|347.15|0
1744052400000|2025-04-07 19:00:00|354.48|348.48|353.6|347.6|355.56|349.56|342.14|336.14|0
1744052700000|2025-04-07 19:05:00|353.65|347.65|360.51|354.51|361.26|355.26|351.33|345.33|0
1744053000000|2025-04-07 19:10:00|360.31|354.31|360.79|354.79|364.7|358.7|358.1|352.1|0
1744053300000|2025-04-07 19:15:00|360.94|354.94|353.38|347.38|367.66|361.66|350.9|344.9|0
1744053600000|2025-04-07 19:20:00|353.82|347.82|355.39|349.39|361.2|355.2|350.5|344.5|0
1744053900000|2025-04-07 19:25:00|355.1|349.1|362.97|356.97|362.97|356.97|353.04|347.04|0
1744054200000|2025-04-07 19:30:00|362.72|356.72|342.07|336.07|362.72|356.72|339.05|333.05|0
1744054500000|2025-04-07 19:35:00|342.17|336.17|344.66|338.66|344.66|338.66|328.9|322.9|0
1744054800000|2025-04-07 19:40:00|344.32|338.32|358.83|352.83|360.01|354.01|343.02|337.02|0
1744055100000|2025-04-07 19:45:00|357.99|351.99|354.64|348.64|361.19|355.19|351.74|345.74|0
1744055400000|2025-04-07 19:50:00|358.48|352.48|349.89|343.89|361.28|355.28|349.89|343.89|0
1744055700000|2025-04-07 19:55:00|348.29|342.29|347.1|341.1|352.78|346.78|343.54|337.54|0
1744056000000|2025-04-07 20:00:00|347.49|341.49|336.73|330.73|347.9|341.9|336.73|330.73|0
1744056300000|2025-04-07 20:05:00|336.35|330.35|332.75|326.75|337.94|331.94|330.45|324.45|0
1744056600000|2025-04-07 20:10:00|332.85|326.85|333.69|327.69|334.41|328.41|329.54|323.54|0
1744056900000|2025-04-07 20:15:00|333.79|327.79|329.61|323.61|333.79|327.79|326.81|320.81|0
1744057200000|2025-04-07 20:20:00|329.51|323.51|335.43|329.43|336.01|330.01|328.86|322.86|0
1744057500000|2025-04-07 20:25:00|335.24|329.24|336.68|330.68|339.35|333.35|334.24|328.24|0
1744057800000|2025-04-07 20:30:00|336.3|330.3|335.82|329.82|336.82|330.82|334.77|328.77|0
1744058100000|2025-04-07 20:35:00|336.1|330.1|338.51|332.51|338.88|332.88|334.82|328.82|0
1744058400000|2025-04-07 20:40:00|338.23|332.23|335.45|329.45|338.33|332.33|334.74|328.74|0
1744058700000|2025-04-07 20:45:00|335.54|329.54|339.35|333.35|339.92|333.92|335.54|329.54|0
1744059000000|2025-04-07 20:50:00|339.54|333.54|337.82|331.82|339.73|333.73|336.49|330.49|0
1744059300000|2025-04-07 20:55:00|337.91|331.91|339.33|333.33|339.42|333.42|337.91|331.91|0
1744059600000|2025-04-07 21:00:00|339.24|333.24|339.36|333.36|339.5|333.5|338.96|332.96|0
1744059900000|2025-04-07 21:05:00|338.95|332.95|338.49|332.49|338.95|332.95|338.42|332.42|0
1744060200000|2025-04-07 21:10:00|338.67|332.67|337.95|331.95|338.67|332.67|337.46|331.46|0
1744060500000|2025-04-07 21:15:00|337.75|331.75|337.32|331.32|337.95|331.95|337.32|331.32|0
1744060800000|2025-04-07 21:20:00|337.36|331.36|337.62|331.62|337.66|331.66|337.27|331.27|0
1744061100000|2025-04-07 21:25:00|337.61|331.61|337.49|331.49|337.72|331.72|337.49|331.49|0
1744061400000|2025-04-07 21:30:00|337.43|331.43|337.42|331.42|337.63|331.63|337.28|331.28|0
1744061700000|2025-04-07 21:35:00|337.41|331.41|337.07|331.07|337.56|331.56|337.07|331.07|0
1744062000000|2025-04-07 21:40:00|337.11|331.11|336.39|330.39|337.11|331.11|336.38|330.38|0
1744062300000|2025-04-07 21:45:00|336.33|330.33|337.37|331.37|337.43|331.43|336.33|330.33|0
1744062600000|2025-04-07 21:50:00|337.31|331.31|336.7|330.7|337.33|331.33|336.53|330.53|0
1744062900000|2025-04-07 21:55:00|336.45|330.45|336.82|330.82|337.37|331.37|336.13|330.13|0
1744063200000|2025-04-07 22:00:00|336.67|330.67|337.4|331.4|338.63|332.63|335.01|329.01|0
1744063500000|2025-04-07 22:05:00|337.36|331.36|335.19|329.19|337.36|331.36|334.82|328.82|0
1744063800000|2025-04-07 22:10:00|335.71|329.71|334.44|328.44|335.71|329.71|333.84|327.84|0
1744064100000|2025-04-07 22:15:00|334.49|328.49|334.67|328.67|335.24|329.24|333.41|327.41|0
1744064400000|2025-04-07 22:20:00|334.86|328.86|332.8|326.8|335.61|329.61|332.8|326.8|0
1744064700000|2025-04-07 22:25:00|332.85|326.85|332.38|326.38|334.2|328.2|332.34|326.34|0
1744065000000|2025-04-07 22:30:00|332.43|326.43|333.45|327.45|333.45|327.45|331.73|325.73|0
1744065300000|2025-04-07 22:35:00|333.36|327.36|332.8|326.8|334.76|328.76|332.61|326.61|0
1744065600000|2025-04-07 22:40:00|332.75|326.75|332.14|326.14|333.77|327.77|331.72|325.72|0
1744065900000|2025-04-07 22:45:00|332.33|326.33|332.28|326.28|333.54|327.54|332|326|0
1744066200000|2025-04-07 22:50:00|332.32|326.32|331.07|325.07|332.32|326.32|331.07|325.07|0
1744066500000|2025-04-07 22:55:00|331.11|325.11|329.63|323.63|331.21|325.21|329.58|323.58|0
1744066800000|2025-04-07 23:00:00|329.58|323.58|328.19|322.19|330|324|328.1|322.1|0
1744067100000|2025-04-07 23:05:00|328.15|322.15|326.63|320.63|329.02|323.02|326.26|320.26|0
1744067400000|2025-04-07 23:10:00|326.72|320.72|325.57|319.57|326.72|320.72|325.53|319.53|0
1744067700000|2025-04-07 23:15:00|325.3|319.3|327.31|321.31|328.24|322.24|325.3|319.3|0
1744068000000|2025-04-07 23:20:00|327.22|321.22|327.77|321.77|327.96|321.96|325.52|319.52|0
1744068300000|2025-04-07 23:25:00|327.72|321.72|326.94|320.94|328.6|322.6|326.67|320.67|0
1744068600000|2025-04-07 23:30:00|326.71|320.71|328.36|322.36|328.5|322.5|326.21|320.21|0
1744068900000|2025-04-07 23:35:00|328.5|322.5|329.05|323.05|329.43|323.43|327.17|321.17|0
1744069200000|2025-04-07 23:40:00|329.15|323.15|329|323|330.25|324.25|329|323|0
1744069500000|2025-04-07 23:45:00|328.77|322.77|327.57|321.57|329.51|323.51|326.1|320.1|0
1744069800000|2025-04-07 23:50:00|327.8|321.8|329.32|323.32|329.51|323.51|326.29|320.29|0
1744070100000|2025-04-07 23:55:00|329.42|323.42|327.89|321.89|329.92|323.92|326.38|320.38|0
1744070400000|2025-04-08 00:00:00|327.84|321.84|329.23|323.23|331.82|325.82|327.84|321.84|0
1744070700000|2025-04-08 00:05:00|328.76|322.76|325.91|319.91|330.06|324.06|325.59|319.59|0
1744071000000|2025-04-08 00:10:00|325.45|319.45|320.49|314.49|325.73|319.73|320.09|314.09|0
1744071300000|2025-04-08 00:15:00|320.94|314.94|315.63|309.63|321.3|315.3|313.72|307.72|0
1744071600000|2025-04-08 00:20:00|315.81|309.81|316.88|310.88|317.15|311.15|314.21|308.21|0
1744071900000|2025-04-08 00:25:00|316.79|310.79|314.99|308.99|317.24|311.24|314.56|308.56|0
1744072200000|2025-04-08 00:30:00|315.51|309.51|315.45|309.45|319.39|313.39|315.32|309.32|0
1744072500000|2025-04-08 00:35:00|315.41|309.41|315.93|309.93|317.55|311.55|315.01|309.01|0
1744072800000|2025-04-08 00:40:00|316.23|310.23|316.91|310.91|316.99|310.99|314.38|308.38|0
1744073100000|2025-04-08 00:45:00|316.86|310.86|316.9|310.9|319.14|313.14|315.6|309.6|0
1744073400000|2025-04-08 00:50:00|317.25|311.25|315.33|309.33|319.12|313.12|315.33|309.33|0
1744073700000|2025-04-08 00:55:00|315.13|309.13|327.01|321.01|328.77|322.77|314.63|308.63|0
1744074000000|2025-04-08 01:00:00|327.43|321.43|331.75|325.75|334.29|328.29|327.43|321.43|0
1744074300000|2025-04-08 01:05:00|331.94|325.94|327.75|321.75|332.59|326.59|327.56|321.56|0
1744074600000|2025-04-08 01:10:00|327.98|321.98|325.06|319.06|328.51|322.51|321.47|315.47|0
1744074900000|2025-04-08 01:15:00|325.15|319.15|328.41|322.41|330.53|324.53|324.89|318.89|0
1744075200000|2025-04-08 01:20:00|328.74|322.74|324.41|318.41|329.39|323.39|324.22|318.22|0
1744075500000|2025-04-08 01:25:00|324.5|318.5|324.49|318.49|325.28|319.28|322.73|316.73|0
1744075800000|2025-04-08 01:30:00|324.72|318.72|322.84|316.84|326.42|320.42|321.83|315.83|0
1744076100000|2025-04-08 01:35:00|323.26|317.26|315.82|309.82|323.26|317.26|315.55|309.55|0
1744076400000|2025-04-08 01:40:00|315.87|309.87|311.15|305.15|315.87|309.87|310.74|304.74|0
1744076700000|2025-04-08 01:45:00|311.57|305.57|311.56|305.56|313.28|307.28|310.58|304.58|0
1744077000000|2025-04-08 01:50:00|311.66|305.66|309.23|303.23|312.25|306.25|308.69|302.69|0
1744077300000|2025-04-08 01:55:00|309.31|303.31|307.82|301.82|309.59|303.59|306.86|300.86|0
1744077600000|2025-04-08 02:00:00|307.73|301.73|310.12|304.12|311.05|305.05|307.32|301.32|0
1744077900000|2025-04-08 02:05:00|309.95|303.95|312.15|306.15|313.19|307.19|309.95|303.95|0
1744078200000|2025-04-08 02:10:00|312.05|306.05|308.73|302.73|312.23|306.23|307.09|301.09|0
1744078500000|2025-04-08 02:15:00|309|303|310.3|304.3|310.89|304.89|309|303|0
1744078800000|2025-04-08 02:20:00|310.13|304.13|308.75|302.75|311|305|308.62|302.62|0
1744079100000|2025-04-08 02:25:00|308.84|302.84|308.55|302.55|309.66|303.66|308.25|302.25|0
1744079400000|2025-04-08 02:30:00|308.51|302.51|308.28|302.28|310.26|304.26|308.14|302.14|0
1744079700000|2025-04-08 02:35:00|308.24|302.24|309.52|303.52|309.7|303.7|308.21|302.21|0
1744080000000|2025-04-08 02:40:00|309.56|303.56|309.89|303.89|311.82|305.82|309.42|303.42|0
1744080300000|2025-04-08 02:45:00|309.71|303.71|310.21|304.21|310.47|304.47|309.62|303.62|0
1744080600000|2025-04-08 02:50:00|310.16|304.16|310.39|304.39|311.26|305.26|309.98|303.98|0
1744080900000|2025-04-08 02:55:00|310.43|304.43|309.01|303.01|310.92|304.92|308.4|302.4|0
1744081200000|2025-04-08 03:00:00|308.96|302.96|308.47|302.47|310.5|304.5|308.33|302.33|0
1744081500000|2025-04-08 03:05:00|308.57|302.57|308.29|302.29|309.11|303.11|307.61|301.61|0
1744081800000|2025-04-08 03:10:00|307.8|301.8|309.04|303.04|310.14|304.14|307.15|301.15|0
1744082100000|2025-04-08 03:15:00|309.36|303.36|311.47|305.47|312.66|306.66|309.29|303.29|0
1744082400000|2025-04-08 03:20:00|311.44|305.44|310.49|304.49|311.6|305.6|308.92|302.92|0
1744082700000|2025-04-08 03:25:00|310.53|304.53|310.62|304.62|311.94|305.94|310.21|304.21|0
1744083000000|2025-04-08 03:30:00|310.8|304.8|312.53|306.53|313.39|307.39|310.64|304.64|0
1744083300000|2025-04-08 03:35:00|312.94|306.94|313.75|307.75|315.12|309.12|312.94|306.94|0
1744083600000|2025-04-08 03:40:00|313.93|307.93|314.69|308.69|314.96|308.96|313.09|307.09|0
1744083900000|2025-04-08 03:45:00|314.55|308.55|315.65|309.65|316.01|310.01|313.79|307.79|0
1744084200000|2025-04-08 03:50:00|315.61|309.61|314.93|308.93|316.61|310.61|314.93|308.93|0
1744084500000|2025-04-08 03:55:00|314.79|308.79|312.58|306.58|314.95|308.95|312.4|306.4|0
1744084800000|2025-04-08 04:00:00|312.53|306.53|313.63|307.63|314.69|308.69|311.49|305.49|0
1744085100000|2025-04-08 04:05:00|313.5|307.5|314.42|308.42|315.12|309.12|313.32|307.32|0
1744085400000|2025-04-08 04:10:00|314.24|308.24|312.78|306.78|314.29|308.29|312.12|306.12|0
1744085700000|2025-04-08 04:15:00|312.74|306.74|313.93|307.93|314.1|308.1|312.44|306.44|0
1744086000000|2025-04-08 04:20:00|313.84|307.84|314.73|308.73|314.73|308.73|313.44|307.44|0
1744086300000|2025-04-08 04:25:00|314.64|308.64|315.27|309.27|315.93|309.93|314.35|308.35|0
1744086600000|2025-04-08 04:30:00|315.36|309.36|317.93|311.93|318.11|312.11|314.94|308.94|0
1744086900000|2025-04-08 04:35:00|317.7|311.7|317.89|311.89|318.73|312.73|317.54|311.54|0
1744087200000|2025-04-08 04:40:00|317.98|311.98|318.46|312.46|319.23|313.23|317.71|311.71|0
1744087500000|2025-04-08 04:45:00|318.41|312.41|320.96|314.96|321.75|315.75|318.22|312.22|0
1744087800000|2025-04-08 04:50:00|321.14|315.14|319.85|313.85|321.46|315.46|319.85|313.85|0
1744088100000|2025-04-08 04:55:00|319.99|313.99|315.68|309.68|319.99|313.99|315.36|309.36|0
1744088400000|2025-04-08 05:00:00|315.72|309.72|320.63|314.63|320.76|314.76|314.76|308.76|0
1744088700000|2025-04-08 05:05:00|320.3|314.3|322.11|316.11|322.77|316.77|320.26|314.26|0
1744089000000|2025-04-08 05:10:00|321.92|315.92|323.56|317.56|324.11|318.11|320.45|314.45|0
1744089300000|2025-04-08 05:15:00|323.78|317.78|324.22|318.22|325.5|319.5|322.64|316.64|0
1744089600000|2025-04-08 05:20:00|323.95|317.95|320.71|316.21|324.23|318.23|319.22|314.01|0
1744089900000|2025-04-08 05:25:00|320.44|315.94|321.08|316.58|321.67|317.17|319.87|315.37|0
1744090200000|2025-04-08 05:30:00|321.17|316.67|321.29|316.79|321.7|317.2|318.76|314.26|0
1744090500000|2025-04-08 05:35:00|320.93|316.43|315.45|310.95|320.93|316.43|314.95|310.45|0
1744090800000|2025-04-08 05:40:00|315.54|311.04|319.68|315.18|320.02|315.52|314.55|310.05|0
1744091100000|2025-04-08 05:45:00|319.55|315.05|320.12|315.62|320.81|316.31|319.21|314.71|0
1744091400000|2025-04-08 05:50:00|320.16|315.66|317.57|313.07|321.09|316.59|316.77|312.27|0
1744091700000|2025-04-08 05:55:00|317.34|312.84|316.47|311.97|317.55|313.05|315.78|311.28|0
1744092000000|2025-04-08 06:00:00|316.51|312.01|317.5|313|319.69|315.19|316.3|311.8|0
1744092300000|2025-04-08 06:05:00|317.41|312.91|317.29|312.79|317.57|313.07|315.15|310.65|0
1744092600000|2025-04-08 06:10:00|317.34|312.84|319.01|314.51|319.52|315.02|316.27|311.77|0
1744092900000|2025-04-08 06:15:00|318.92|314.42|320.02|315.52|320.29|315.79|318.07|313.57|0
1744093200000|2025-04-08 06:20:00|320.2|315.7|317.99|313.49|320.52|316.02|317.52|313.02|0
1744093500000|2025-04-08 06:25:00|318.36|313.86|319.28|314.78|320.35|315.85|317.91|313.41|0
1744093800000|2025-04-08 06:30:00|319.42|314.92|318.82|314.32|320.06|315.56|318.29|313.79|0
1744094100000|2025-04-08 06:35:00|318.91|314.41|316.2|311.7|319.5|315|316.02|311.52|0
1744094400000|2025-04-08 06:40:00|316.29|311.79|312.81|308.31|316.7|312.2|312.37|307.87|0
1744094700000|2025-04-08 06:45:00|312.63|308.13|311.63|307.13|313.12|308.62|311.56|307.06|0
1744095000000|2025-04-08 06:50:00|311.36|306.86|314.75|310.25|314.97|310.47|310.96|306.46|0
1744095300000|2025-04-08 06:55:00|314.63|310.13|312.55|308.05|315.91|311.41|312.55|308.05|0
1744095600000|2025-04-08 07:00:00|313.8|309.3|312.08|306.98|316.49|311.99|311.13|306.03|0
1744095900000|2025-04-08 07:05:00|312.61|307.51|315.47|310.37|316.9|311.8|311.45|306.35|0
1744096200000|2025-04-08 07:10:00|315.11|310.01|311.91|306.81|315.99|310.89|311.35|306.25|0
1744096500000|2025-04-08 07:15:00|311.77|306.67|311.01|305.91|312.4|307.3|309.55|304.45|0
1744096800000|2025-04-08 07:20:00|311.28|306.18|308.49|303.39|311.28|306.18|307.34|302.24|0
1744097100000|2025-04-08 07:25:00|308.09|302.99|305.09|299.99|308.18|303.08|304.33|299.23|0
1744097400000|2025-04-08 07:30:00|305.53|300.43|307.69|302.59|310.9|305.8|305.53|300.43|0
1744097700000|2025-04-08 07:35:00|307.92|302.82|310.29|305.19|310.85|305.75|307.29|302.19|0
1744098000000|2025-04-08 07:40:00|310.33|305.23|308.26|303.16|310.78|305.68|308.21|303.11|0
1744098300000|2025-04-08 07:45:00|308.12|303.02|310.49|305.99|311.64|307.14|306.94|301.84|0
1744098600000|2025-04-08 07:50:00|310.62|306.12|307.26|302.76|311.66|307.16|307.19|302.69|0
1744098900000|2025-04-08 07:55:00|307.8|303.3|304.64|300.14|307.8|303.3|304.56|300.06|0
1744099200000|2025-04-08 08:00:00|304.65|300.15|305.29|300.79|306.5|302|304.37|299.87|0
1744099500000|2025-04-08 08:05:00|305.07|300.57|310.04|305.54|310.08|305.58|305.07|300.57|0
1744099800000|2025-04-08 08:10:00|309.5|305|312.56|308.06|313.12|308.62|308.77|304.27|0
1744100100000|2025-04-08 08:15:00|312.83|308.33|311.2|306.7|313.96|309.46|310.71|306.21|0
1744100400000|2025-04-08 08:20:00|311.38|306.88|316.07|311.57|316.12|311.62|309.09|304.59|0
1744100700000|2025-04-08 08:25:00|315.44|310.94|316.64|312.14|318.51|314.01|315.44|310.94|0
1744101000000|2025-04-08 08:30:00|316.32|311.82|311.82|307.32|316.94|312.44|311.36|306.86|0
1744101300000|2025-04-08 08:35:00|311.87|307.37|309.17|304.67|313.58|309.08|309.04|304.54|0
1744101600000|2025-04-08 08:40:00|309.22|304.72|308.24|303.74|310.41|305.91|308.24|303.74|0
1744101900000|2025-04-08 08:45:00|308.29|303.79|308.64|304.14|309.12|304.62|307.71|303.21|0
1744102200000|2025-04-08 08:50:00|308.73|304.23|309.05|304.55|311.83|307.33|307.96|303.46|0
1744102500000|2025-04-08 08:55:00|309.09|304.59|306.96|302.46|309.33|304.83|306.11|301.61|0
1744102800000|2025-04-08 09:00:00|307|302.5|308.29|303.79|309.22|304.72|306.3|301.8|0
1744103100000|2025-04-08 09:05:00|308.2|303.7|305.53|301.03|308.79|304.29|305.53|301.03|0
1744103400000|2025-04-08 09:10:00|305.57|301.07|304.55|300.05|305.85|301.35|304.38|299.88|0
1744103700000|2025-04-08 09:15:00|304.69|300.19|306.91|302.41|307.14|302.64|304.62|300.12|0
1744104000000|2025-04-08 09:20:00|306.78|302.28|307.29|302.79|307.87|303.37|305.13|300.63|0
1744104300000|2025-04-08 09:25:00|307.51|303.01|309.5|305|311.08|306.58|307.51|303.01|0
1744104600000|2025-04-08 09:30:00|309.32|304.82|307.53|303.03|310|305.5|307.3|302.8|0
1744104900000|2025-04-08 09:35:00|307.66|303.16|306.43|301.93|309.26|304.76|305.98|301.48|0
1744105200000|2025-04-08 09:40:00|306.61|302.11|305.79|301.29|307.59|303.09|305.3|300.8|0
1744105500000|2025-04-08 09:45:00|305.88|301.38|308.58|304.08|310.25|305.75|305.75|301.25|0
1744105800000|2025-04-08 09:50:00|308.22|303.72|310.57|306.07|310.75|306.25|307.47|302.97|0
1744106100000|2025-04-08 09:55:00|310.48|305.98|313.51|309.01|314.03|309.53|310.48|305.98|0
1744106400000|2025-04-08 10:00:00|313.65|309.15|311.26|306.76|316.37|311.87|311.26|306.76|0
1744106700000|2025-04-08 10:05:00|310.95|306.45|309.28|304.78|312.04|307.54|309.28|304.78|0
1744107000000|2025-04-08 10:10:00|309.37|304.87|314.2|309.7|314.81|310.31|309.37|304.87|0
1744107300000|2025-04-08 10:15:00|314.16|309.66|313.29|308.79|314.93|310.43|312.07|307.57|0
1744107600000|2025-04-08 10:20:00|313.38|308.88|311.47|306.97|314.87|310.37|310.81|306.31|0
1744107900000|2025-04-08 10:25:00|311.38|306.88|310.37|305.87|312.38|307.88|309.74|305.24|0
1744108200000|2025-04-08 10:30:00|310.28|305.78|308.58|304.08|311.08|306.58|307.87|303.37|0
1744108500000|2025-04-08 10:35:00|308.57|304.07|305.92|301.42|309.69|305.19|305.38|300.88|0
1744108800000|2025-04-08 10:40:00|305.83|301.33|304.86|300.36|306.11|301.61|303.31|298.81|0
1744109100000|2025-04-08 10:45:00|304.91|300.41|306.49|301.99|306.75|302.25|303.68|299.18|0
1744109400000|2025-04-08 10:50:00|306.8|302.3|306.15|301.65|308.54|304.04|305.87|301.37|0
1744109700000|2025-04-08 10:55:00|306.11|301.61|307.19|302.69|307.41|302.91|305.38|300.88|0
1744110000000|2025-04-08 11:00:00|306.7|302.2|303.54|299.04|306.79|302.29|303.27|298.77|0
1744110300000|2025-04-08 11:05:00|303.72|299.22|302.41|297.91|306.02|301.52|302.32|297.82|0
1744110600000|2025-04-08 11:10:00|302.5|298|306.22|301.72|306.99|302.49|300.93|296.43|0
1744110900000|2025-04-08 11:15:00|306.4|301.9|303.37|298.87|308.12|303.62|298.01|293.51|0
1744111200000|2025-04-08 11:20:00|303.5|299|299.66|295.16|303.5|299|298.44|293.94|0
1744111500000|2025-04-08 11:25:00|299.79|295.29|299.1|294.6|301.79|297.29|298.96|294.46|0
1744111800000|2025-04-08 11:30:00|299.15|294.65|294.47|289.97|299.79|295.29|294.11|289.61|0
1744112100000|2025-04-08 11:35:00|294.3|289.8|287.88|283.38|294.3|289.8|282.27|277.77|0
1744112400000|2025-04-08 11:40:00|287.84|283.34|286.84|282.34|290.06|285.56|284.6|280.1|0
1744112700000|2025-04-08 11:45:00|286.79|282.29|286.67|282.17|289.16|284.66|286.21|281.71|0
1744113000000|2025-04-08 11:50:00|286.37|281.87|283.61|279.11|288.45|283.95|282.68|278.18|0
1744113300000|2025-04-08 11:55:00|283.09|278.59|279.09|274.59|284.74|280.24|278.31|273.81|0
1744113600000|2025-04-08 12:00:00|279.01|274.51|282.4|277.9|283.94|279.44|276.74|272.24|0
1744113900000|2025-04-08 12:05:00|282.73|278.23|275.64|271.14|283.98|279.48|275.27|270.77|0
1744114200000|2025-04-08 12:10:00|275.94|271.44|279.3|274.8|279.34|274.84|274|269.5|0
1744114500000|2025-04-08 12:15:00|279.55|275.05|279.03|274.53|281.53|277.03|278.11|273.61|0
1744114800000|2025-04-08 12:20:00|279.37|274.87|283.64|279.14|285.2|280.7|278.96|274.46|0
1744115100000|2025-04-08 12:25:00|283.77|279.27|280.14|275.64|285.47|280.97|277.1|272.6|0
1744115400000|2025-04-08 12:30:00|280.43|275.93|282.48|277.98|283.1|278.6|278.57|274.07|0
1744115700000|2025-04-08 12:35:00|282.08|277.58|284.09|279.59|284.2|279.7|280.99|276.49|0
1744116000000|2025-04-08 12:40:00|284.18|279.68|287.08|282.58|288.25|283.75|284.18|279.68|0
1744116300000|2025-04-08 12:45:00|287.17|282.67|287.02|282.52|288.51|284.01|283.79|279.29|0
1744116600000|2025-04-08 12:50:00|287.17|282.67|285.18|280.68|287.59|283.09|283.06|278.56|0
1744116900000|2025-04-08 12:55:00|285.22|280.72|282.99|278.49|286.72|282.22|282.2|277.7|0
1744117200000|2025-04-08 13:00:00|283.17|278.67|280.17|275.67|284.99|280.49|279.68|275.18|0
1744117500000|2025-04-08 13:05:00|280.55|276.05|274.41|269.91|281.06|276.56|272.12|267.62|0
1744117800000|2025-04-08 13:10:00|274|269.5|269.32|264.82|275.61|271.11|267.07|262.57|0
1744118100000|2025-04-08 13:15:00|269.11|264.61|267.82|263.32|270.9|266.4|264.67|260.17|0
1744118400000|2025-04-08 13:20:00|268.07|263.57|267.16|262.66|268.52|264.02|263.08|258.58|0
1744118700000|2025-04-08 13:25:00|267.2|262.7|261.94|257.44|267.2|262.7|260.73|256.23|0
1744119000000|2025-04-08 13:30:00|259.84|255.34|262.77|258.27|266.59|262.09|259.19|254.69|0
1744119300000|2025-04-08 13:35:00|263.33|258.83|268.5|264|272.98|268.48|261.92|257.42|0
1744119600000|2025-04-08 13:40:00|268.33|263.83|267.12|262.62|272.09|267.59|265.08|260.58|0
1744119900000|2025-04-08 13:45:00|267.9|263.4|266.86|262.36|267.91|263.41|259.64|255.14|0
1744120200000|2025-04-08 13:50:00|266.78|262.28|261.08|256.58|270.62|266.12|258.46|253.96|0
1744120500000|2025-04-08 13:55:00|261.12|256.62|255.47|250.97|261.92|257.42|252.43|247.93|0
1744120800000|2025-04-08 14:00:00|254.2|249.7|253.08|248.58|256.39|251.89|250.41|245.91|0
1744121100000|2025-04-08 14:05:00|253.28|248.78|249.72|245.22|256.59|252.09|249.4|244.9|0
1744121400000|2025-04-08 14:10:00|249.83|245.33|251.95|247.45|255.85|251.35|248.69|244.19|0
1744121700000|2025-04-08 14:15:00|252.19|247.69|252.09|247.59|253.37|248.87|247.93|243.43|0
1744122000000|2025-04-08 14:20:00|251.93|247.43|256.49|251.99|256.96|252.46|249.84|245.34|0
1744122300000|2025-04-08 14:25:00|256.88|252.38|255.32|250.82|257.66|253.16|251.02|246.52|0
1744122600000|2025-04-08 14:30:00|255.68|251.18|253.5|249|259.64|255.14|252.81|248.31|0
1744122900000|2025-04-08 14:35:00|252.79|248.29|253.02|248.52|257.63|253.13|251.9|247.4|0
1744123200000|2025-04-08 14:40:00|253.73|249.23|261.82|257.32|262.28|257.78|252.96|248.46|0
1744123500000|2025-04-08 14:45:00|262.11|257.61|266.02|261.52|266.02|261.52|260.89|256.39|0
1744123800000|2025-04-08 14:50:00|265.37|260.87|269.02|264.52|269.27|264.77|264.61|260.11|0
1744124100000|2025-04-08 14:55:00|269.07|264.57|278.35|273.85|278.35|273.85|268.74|264.24|0
1744124400000|2025-04-08 15:00:00|278.47|273.97|273.24|268.74|279.19|274.69|271.7|267.2|0
1744124700000|2025-04-08 15:05:00|273.69|269.19|279.96|275.46|282.58|278.08|273.69|269.19|0
1744125000000|2025-04-08 15:10:00|279.75|275.25|287.16|282.66|288.58|284.08|279.41|274.91|0
1744125300000|2025-04-08 15:15:00|287.24|282.74|287.95|283.45|295.36|290.86|286.48|281.98|0
1744125600000|2025-04-08 15:20:00|287.61|283.11|291.18|286.68|293.17|288.67|282.73|278.23|0
1744125900000|2025-04-08 15:25:00|291.39|286.89|292.79|288.29|293.46|288.96|287.09|282.59|0
1744126200000|2025-04-08 15:30:00|293.22|288.72|287.84|283.34|293.24|288.74|286.47|281.97|0
1744126500000|2025-04-08 15:35:00|288.22|283.72|281.49|276.99|288.93|284.43|279.27|274.77|0
1744126800000|2025-04-08 15:40:00|281.37|276.87|281.31|276.81|282.37|277.87|277|272.5|0
1744127100000|2025-04-08 15:45:00|280.97|276.47|287.89|283.39|288.74|284.24|277.7|273.2|0
1744127400000|2025-04-08 15:50:00|287.76|283.26|289.05|284.55|293.91|289.41|286.87|282.37|0
1744127700000|2025-04-08 15:55:00|288.88|284.38|284.8|280.3|290.08|285.58|283.51|279.01|0
1744128000000|2025-04-08 16:00:00|284.37|279.87|285.6|281.1|288.52|284.02|283.79|279.29|0
1744128300000|2025-04-08 16:05:00|285.43|280.93|288.89|284.39|289.55|285.05|281.8|277.3|0
1744128600000|2025-04-08 16:10:00|289.19|284.69|290.12|285.62|290.56|286.06|283.9|279.4|0
1744128900000|2025-04-08 16:15:00|290.56|286.06|299.93|295.43|301.15|296.65|290.09|285.59|0
1744129200000|2025-04-08 16:20:00|300.02|295.52|306.98|302.48|307.74|303.24|298.67|294.17|0
1744129500000|2025-04-08 16:25:00|306.62|302.12|298.83|294.33|308.69|304.19|298.83|294.33|0
1744129800000|2025-04-08 16:30:00|299|294.5|306.43|301.93|313.18|308.68|295.72|291.22|0
1744130100000|2025-04-08 16:35:00|306.12|301.62|320.01|315.51|323.11|318.61|303.89|299.39|0
1744130400000|2025-04-08 16:40:00|320.7|316.2|326.47|321.07|331.33|326.83|318.69|314.19|0
1744130700000|2025-04-08 16:45:00|326.94|321.54|319.89|314.49|329.17|323.77|315.89|310.49|0
1744131000000|2025-04-08 16:50:00|318.98|313.58|322.17|316.77|323.84|318.44|315.67|310.27|0
1744131300000|2025-04-08 16:55:00|321.71|316.31|333.18|327.78|333.74|328.34|316.64|311.24|0
1744131600000|2025-04-08 17:00:00|333.27|327.87|332.3|326.9|338.67|333.27|331.36|325.96|0
1744131900000|2025-04-08 17:05:00|331.93|326.53|342.9|337.5|344.23|338.83|325.12|319.72|0
1744132200000|2025-04-08 17:10:00|342.99|337.59|342.13|336.73|348.41|343.01|339.63|334.23|0
1744132500000|2025-04-08 17:15:00|342.18|336.78|340.98|335.58|342.92|337.52|335.54|330.14|0
1744132800000|2025-04-08 17:20:00|340.88|335.48|343.42|338.02|348.5|343.1|340.55|335.15|0
1744133100000|2025-04-08 17:25:00|343.95|338.55|355.72|350.32|356.06|350.66|341.63|336.23|0
1744133400000|2025-04-08 17:30:00|356.01|350.61|356.64|351.24|359.38|353.98|351.4|346|0
1744133700000|2025-04-08 17:35:00|356.54|351.14|341.94|336.54|356.54|351.14|321.87|316.47|0
1744134000000|2025-04-08 17:40:00|341.8|336.4|327.22|321.82|341.97|336.57|324.17|318.77|0
1744134300000|2025-04-08 17:45:00|327.27|321.87|338.71|333.31|340.55|335.15|327.27|321.87|0
1744134600000|2025-04-08 17:50:00|339|333.6|339.02|333.62|342.2|336.8|333.13|327.73|0
1744134900000|2025-04-08 17:55:00|339.11|333.71|332.96|327.56|339.11|333.71|331.57|326.17|0
1744135200000|2025-04-08 18:00:00|333.48|328.08|336.12|330.72|338.18|332.78|331.67|326.27|0
1744135500000|2025-04-08 18:05:00|336.31|330.91|342.38|336.98|345.01|339.61|336.09|330.69|0
1744135800000|2025-04-08 18:10:00|342.57|337.17|348.03|342.63|350.12|344.72|340.53|335.13|0
1744136100000|2025-04-08 18:15:00|347.93|342.53|338.5|333.1|348.88|343.48|337.62|332.22|0
1744136400000|2025-04-08 18:20:00|338.26|332.86|340.67|335.27|344.72|339.32|338.21|332.81|0
1744136700000|2025-04-08 18:25:00|340.62|335.22|352.58|347.18|352.99|347.59|340.62|335.22|0
1744137000000|2025-04-08 18:30:00|350.82|345.42|347.39|341.99|350.82|345.42|326.88|321.48|0
1744137300000|2025-04-08 18:35:00|347.82|342.42|352.96|347.56|357.41|352.01|347.82|342.42|0
1744137600000|2025-04-08 18:40:00|353.06|347.66|359.41|354.01|360.04|354.64|353.02|347.62|0
1744137900000|2025-04-08 18:45:00|359.02|353.62|346.94|341.54|359.02|353.62|342.86|337.46|0
1744138200000|2025-04-08 18:50:00|348.19|342.79|351.38|345.98|352.43|347.03|344.3|338.9|0
1744138500000|2025-04-08 18:55:00|351.18|345.78|357.8|352.4|357.86|352.46|350.45|345.05|0
1744138800000|2025-04-08 19:00:00|357.76|352.36|366.18|360.78|367.49|362.09|356.68|351.28|0
1744139100000|2025-04-08 19:05:00|366.59|361.19|382.89|377.49|383.1|377.7|366.19|360.79|0
1744139400000|2025-04-08 19:10:00|382.74|377.34|390.73|385.33|391.01|385.61|379.81|374.41|0
1744139700000|2025-04-08 19:15:00|390.89|385.49|398.92|389.92|401.78|394.09|388.33|382.93|0
1744140000000|2025-04-08 19:20:00|399.18|390.18|389.06|380.06|399.18|390.18|389.06|380.06|0
1744140300000|2025-04-08 19:25:00|389.26|380.26|383.08|374.08|389.77|380.77|378.98|369.98|0
1744140600000|2025-04-08 19:30:00|384|375|393.2|384.2|393.81|384.81|383.49|374.49|0
1744140900000|2025-04-08 19:35:00|394.24|385.24|414.47|405.47|415.72|406.72|394.24|385.24|0
1744141200000|2025-04-08 19:40:00|414.1|405.1|418.34|409.34|418.44|409.44|403.43|394.43|0
1744141500000|2025-04-08 19:45:00|418.17|409.17|428.5|419.5|428.5|419.5|414.26|405.26|0
1744141800000|2025-04-08 19:50:00|427.84|418.84|392.1|383.1|427.84|418.84|389.28|380.28|0
1744142100000|2025-04-08 19:55:00|392.05|383.05|385.75|376.75|401.75|392.75|383.81|374.81|0
1744142400000|2025-04-08 20:00:00|384.82|375.82|379.49|370.49|389.87|380.87|377.02|368.02|0
1744142700000|2025-04-08 20:05:00|379.79|370.79|376.89|367.89|381.58|372.58|370.43|361.43|0
1744143000000|2025-04-08 20:10:00|377.09|368.09|381.08|372.08|384.07|375.07|375.32|366.32|0
1744143300000|2025-04-08 20:15:00|380.97|371.97|383.79|374.79|384.31|375.31|380.11|371.11|0
1744143600000|2025-04-08 20:20:00|383.32|374.32|390.56|383.96|390.56|383.96|383.32|374.32|0
1744143900000|2025-04-08 20:25:00|390.1|383.5|389.92|383.32|392.73|386.13|388.51|381.91|0
1744144200000|2025-04-08 20:30:00|390.13|383.53|389.91|383.31|390.29|383.69|387.75|381.15|0
1744144500000|2025-04-08 20:35:00|389.6|383|388.66|382.06|389.6|383|384.56|377.96|0
1744144800000|2025-04-08 20:40:00|388.87|382.27|386.85|380.25|389.67|383.07|386.84|380.24|0
1744145100000|2025-04-08 20:45:00|386.75|380.15|383.67|377.07|387.91|381.31|383.08|376.48|0
1744145400000|2025-04-08 20:50:00|383.46|376.86|383.43|376.83|385.04|378.44|381.21|374.61|0
1744145700000|2025-04-08 20:55:00|383.22|376.62|383.63|377.03|384.57|377.97|382.09|375.49|0
1744146000000|2025-04-08 21:00:00|383.01|376.41|383.39|376.79|383.59|376.99|382.51|375.91|0
1744146300000|2025-04-08 21:05:00|383.36|376.76|383.75|377.15|383.8|377.2|383.13|376.53|0
1744146600000|2025-04-08 21:10:00|383.69|377.09|383.89|377.29|384.34|377.74|383.69|377.09|0
1744146900000|2025-04-08 21:15:00|383.87|377.27|384.66|378.06|384.66|378.06|383.75|377.15|0
1744147200000|2025-04-08 21:20:00|384.65|378.05|384.37|377.77|384.8|378.2|383.97|377.37|0
1744147500000|2025-04-08 21:25:00|384.52|377.92|383.91|377.31|384.58|377.98|383.83|377.23|0
1744147800000|2025-04-08 21:30:00|383.9|377.3|383.16|376.56|383.94|377.34|383.1|376.5|0
1744148100000|2025-04-08 21:35:00|383.21|376.61|382.95|376.35|383.22|376.62|382.64|376.04|0
1744148400000|2025-04-08 21:40:00|382.88|376.28|382.87|376.27|382.9|376.3|382.1|375.5|0
1744148700000|2025-04-08 21:45:00|382.81|376.21|382.48|375.88|382.86|376.26|382.38|375.78|0
1744149000000|2025-04-08 21:50:00|382.47|375.87|382.22|375.62|382.86|376.26|382.13|375.53|0
1744149300000|2025-04-08 21:55:00|382.41|375.81|384.12|377.52|384.12|377.52|382.15|375.55|0
1744149600000|2025-04-08 22:00:00|383.4|376.8|396.56|388.76|400.22|393.62|382.57|375.97|0
1744149900000|2025-04-08 22:05:00|396.5|388.7|397.83|390.03|399.59|391.79|394.2|385.2|0
1744150200000|2025-04-08 22:10:00|397.62|389.82|397.4|389.6|398.68|390.88|395.5|387.7|0
1744150500000|2025-04-08 22:15:00|397.24|389.44|400.43|392.63|402.79|394.99|396.34|388.54|0
1744150800000|2025-04-08 22:20:00|400.17|392.37|405.86|398.06|409.16|401.36|399|391.2|0
1744151100000|2025-04-08 22:25:00|406.07|398.27|402.84|395.04|406.5|398.7|400.43|392.63|0
1744151400000|2025-04-08 22:30:00|402.73|394.93|404.39|396.59|404.45|396.65|399.68|391.88|0
1744151700000|2025-04-08 22:35:00|403.37|395.57|403.48|395.68|408.34|400.54|401.55|393.75|0
1744152000000|2025-04-08 22:40:00|403.42|395.62|401.76|393.96|407.36|399.56|400.37|392.57|0
1744152300000|2025-04-08 22:45:00|401.87|394.07|400.15|392.35|402.3|394.5|399.19|391.39|0
1744152600000|2025-04-08 22:50:00|400.05|392.25|399.94|392.14|401.86|394.06|397.17|389.37|0
1744152900000|2025-04-08 22:55:00|400.15|392.35|398.44|390.64|401.54|393.74|398.02|390.22|0
1744153200000|2025-04-08 23:00:00|398.6|390.8|404.59|396.79|404.97|397.17|398.6|390.8|0
1744153500000|2025-04-08 23:05:00|404.65|396.85|404.97|397.17|406.91|399.11|403.14|395.34|0
1744153800000|2025-04-08 23:10:00|404.54|396.74|407.45|399.65|407.45|399.65|404.22|396.42|0
1744154100000|2025-04-08 23:15:00|407.61|399.81|412.43|404.63|417.07|409.27|406.69|398.89|0
1744154400000|2025-04-08 23:20:00|412.37|404.57|416.63|408.83|419.33|411.53|412.26|404.46|0
1744154700000|2025-04-08 23:25:00|416.69|408.89|419.27|411.47|420.15|412.35|414.55|406.75|0
1744155000000|2025-04-08 23:30:00|418.89|411.09|419.32|411.52|419.82|412.02|417.84|410.04|0
1744155300000|2025-04-08 23:35:00|419.43|411.63|415.15|407.35|419.43|411.63|414.65|406.85|0
1744155600000|2025-04-08 23:40:00|415.36|407.56|420.2|412.4|420.42|412.62|413.72|405.92|0
1744155900000|2025-04-08 23:45:00|420.42|412.62|411.76|403.96|420.75|412.95|410.34|402.54|0
1744156200000|2025-04-08 23:50:00|412.08|404.28|412.57|404.77|415.19|407.39|410.4|402.6|0
1744156500000|2025-04-08 23:55:00|412.3|404.5|408.17|400.37|413.28|405.48|408.17|400.37|0
1744156800000|2025-04-09 00:00:00|408.12|400.32|413.93|406.13|416.01|408.21|407.96|400.16|0
1744157100000|2025-04-09 00:05:00|413.65|405.85|418.53|410.73|419.53|411.73|412.51|404.71|0
1744157400000|2025-04-09 00:10:00|418.64|410.84|419.08|411.28|421.18|413.38|417.32|409.52|0
1744157700000|2025-04-09 00:15:00|419.36|411.56|436.07|428.27|438.72|430.92|419.36|411.56|0
1744158000000|2025-04-09 00:20:00|436.12|428.32|438.03|430.23|439.06|431.26|432.31|424.51|0
1744158300000|2025-04-09 00:25:00|437.97|430.17|438.2|430.4|439.67|431.87|436.32|428.52|0
1744158600000|2025-04-09 00:30:00|438.25|430.45|434.3|426.5|438.94|431.14|431.13|423.33|0
1744158900000|2025-04-09 00:35:00|434.77|426.97|437.81|430.01|438.54|430.74|434.57|426.77|0
1744159200000|2025-04-09 00:40:00|437.27|429.47|431.24|423.44|439.19|431.39|430.32|422.52|0
1744159500000|2025-04-09 00:45:00|430.1|422.3|435.72|427.92|436.11|428.31|428.81|421.01|0
1744159800000|2025-04-09 00:50:00|435.78|427.98|435.11|427.31|436.67|428.87|433.85|426.05|0
1744160100000|2025-04-09 00:55:00|435.07|427.27|434.69|426.89|435.46|427.66|431.82|424.02|0
1744160400000|2025-04-09 01:00:00|434.9|427.1|433.2|425.4|435.62|427.82|430.17|422.37|0
1744160700000|2025-04-09 01:05:00|433.14|425.34|431.3|423.5|434.44|426.64|430.39|422.59|0
1744161000000|2025-04-09 01:10:00|430.96|423.16|431.61|423.81|437.1|429.3|429.68|421.88|0
1744161300000|2025-04-09 01:15:00|431.5|423.7|433.78|425.98|433.78|425.98|418.26|410.46|0
1744161600000|2025-04-09 01:20:00|433.61|425.81|441.54|433.74|441.7|433.9|433.25|425.45|0
1744161900000|2025-04-09 01:25:00|441.12|433.32|438.64|430.84|443.47|435.67|436.26|428.46|0
1744162200000|2025-04-09 01:30:00|438.58|430.78|431.47|423.67|439.42|431.62|431.47|423.67|0
1744162500000|2025-04-09 01:35:00|431.58|423.78|425.4|417.9|431.58|423.78|424.56|417.06|0
1744162800000|2025-04-09 01:40:00|425.95|418.45|423.45|415.95|426.64|419.14|422.14|414.64|0
1744163100000|2025-04-09 01:45:00|423.78|416.28|403.22|395.72|425.48|417.98|402.01|394.51|0
1744163400000|2025-04-09 01:50:00|401.68|394.18|411.24|403.74|414.75|407.25|400.52|393.02|0
1744163700000|2025-04-09 01:55:00|411.18|403.68|407.31|399.81|416.59|409.09|406.18|398.68|0
1744164000000|2025-04-09 02:00:00|403.38|395.88|405.31|397.81|407.34|399.84|398.24|390.74|0
1744164300000|2025-04-09 02:05:00|405.2|397.7|407.69|400.19|408.39|400.89|404.16|396.66|0
1744164600000|2025-04-09 02:10:00|407.56|400.06|401.99|394.49|407.84|400.34|399.56|392.06|0
1744164900000|2025-04-09 02:15:00|402.13|394.63|402.28|394.78|402.45|394.95|396.24|388.74|0
1744165200000|2025-04-09 02:20:00|401.92|394.42|404.73|397.23|408.79|401.29|401.82|394.32|0
1744165500000|2025-04-09 02:25:00|404.98|397.48|404.82|397.32|405.78|398.28|402.34|394.84|0
1744165800000|2025-04-09 02:30:00|404.2|396.7|400.65|393.15|404.2|396.7|397.67|390.17|0
1744166100000|2025-04-09 02:35:00|400.6|393.1|401.56|394.06|402.43|394.93|395.14|387.64|0
1744166400000|2025-04-09 02:40:00|401.35|393.85|404.73|397.23|405.91|398.41|400.98|393.48|0
1744166700000|2025-04-09 02:45:00|404.52|397.02|408.37|400.87|408.37|400.87|402.79|395.29|0
1744167000000|2025-04-09 02:50:00|408.05|400.55|409.22|401.72|409.87|402.37|407.25|399.75|0
1744167300000|2025-04-09 02:55:00|409.27|401.77|416.19|408.69|417.87|410.37|408.99|401.49|0
1744167600000|2025-04-09 03:00:00|416.68|409.18|415.71|408.21|416.68|409.18|375.34|367.84|0
1744167900000|2025-04-09 03:05:00|415.55|408.05|413.29|405.79|416.37|408.87|412.91|405.41|0
1744168200000|2025-04-09 03:10:00|412.43|404.93|414.46|406.96|415.29|407.79|410.59|403.09|0
1744168500000|2025-04-09 03:15:00|414.24|406.74|421.13|413.63|421.13|413.63|412.16|404.66|0
1744168800000|2025-04-09 03:20:00|420.4|412.9|419.69|412.19|421.91|414.41|418.45|410.95|0
1744169100000|2025-04-09 03:25:00|419.64|412.14|422.02|414.52|424.48|416.98|419.37|411.87|0
1744169400000|2025-04-09 03:30:00|422.91|415.41|420.44|412.94|423.84|416.34|418.21|410.71|0
1744169700000|2025-04-09 03:35:00|420.5|413|427.53|420.03|430.41|422.91|420.25|412.75|0
1744170000000|2025-04-09 03:40:00|428.26|420.76|432.43|424.93|433.93|426.43|385.76|378.26|0
1744170300000|2025-04-09 03:45:00|432.2|424.7|428.82|421.32|432.2|424.7|426.34|418.84|0
1744170600000|2025-04-09 03:50:00|428.88|421.38|430.26|422.76|430.26|422.76|426|418.5|0
1744170900000|2025-04-09 03:55:00|429.66|422.16|434.85|427.35|437.7|430.2|429.66|422.16|0
1744171200000|2025-04-09 04:00:00|436.97|429.47|433.12|425.62|442.73|435.23|423.7|416.2|0
1744171500000|2025-04-09 04:05:00|432.98|425.48|440.22|432.72|440.47|432.97|429.59|422.09|0
1744171800000|2025-04-09 04:10:00|440.34|432.84|430.93|423.43|440.34|432.84|429.32|421.82|0
1744172100000|2025-04-09 04:15:00|432.95|425.45|436.34|428.84|438.01|430.51|429.97|422.47|0
1744172400000|2025-04-09 04:20:00|436.9|429.4|438.33|430.83|439.37|431.87|435.62|428.12|0
1744172700000|2025-04-09 04:25:00|438.2|430.7|452.59|443.59|454|445|438.2|430.7|0
1744173000000|2025-04-09 04:30:00|452.36|443.36|447.81|438.81|456.59|447.59|447.81|438.81|0
1744173300000|2025-04-09 04:35:00|447.75|438.75|445.84|436.84|447.75|438.75|443.21|434.21|0
1744173600000|2025-04-09 04:40:00|446.52|437.52|447.7|438.7|451.84|442.84|445.75|436.75|0
1744173900000|2025-04-09 04:45:00|447.53|438.53|436.19|427.19|447.53|438.53|436.18|427.18|0
1744174200000|2025-04-09 04:50:00|435.86|426.86|440.4|431.4|441.08|432.08|435.86|426.86|0
1744174500000|2025-04-09 04:55:00|440.46|431.46|446.25|438.75|448.56|439.56|439.6|430.6|0
1744174800000|2025-04-09 05:00:00|446.53|439.03|447.37|439.87|452.89|445.39|444.28|436.78|0
1744175100000|2025-04-09 05:05:00|447.25|439.75|445.94|438.44|452.76|445.26|445.6|438.1|0
1744175400000|2025-04-09 05:10:00|446.39|438.89|445.39|437.89|448.5|441|440.22|432.72|0
1744175700000|2025-04-09 05:15:00|445.06|437.56|445.21|437.71|449.96|442.46|441.74|434.24|0
1744176000000|2025-04-09 05:20:00|445.43|437.93|442.28|434.78|446.66|439.16|441.43|433.93|0
1744176300000|2025-04-09 05:25:00|443.11|435.61|446.24|438.74|446.5|439|441.32|433.82|0
1744176600000|2025-04-09 05:30:00|446.36|438.86|451.8|444.3|452.59|445.09|445.99|438.49|0
1744176900000|2025-04-09 05:35:00|448.7|441.2|458.26|450.76|463.1|455.6|447.97|440.47|0
1744177200000|2025-04-09 05:40:00|457.81|450.31|453.18|445.68|459.37|451.87|452.63|445.13|0
1744177500000|2025-04-09 05:45:00|454.14|446.64|448.45|440.95|456.81|449.31|448.45|440.95|0
1744177800000|2025-04-09 05:50:00|447.54|440.04|445.72|438.22|448.33|440.83|443.52|436.02|0
1744178100000|2025-04-09 05:55:00|446.16|438.66|436.88|429.38|448.24|440.74|436.88|429.38|0
1744178400000|2025-04-09 06:00:00|436.66|429.16|432.79|425.29|438.19|430.69|426.03|418.53|0
1744178700000|2025-04-09 06:05:00|432.4|424.9|431.03|423.53|434.5|427|429.41|421.91|0
1744179000000|2025-04-09 06:10:00|430.69|423.19|409.97|402.47|431.49|423.99|409.12|401.62|0
1744179300000|2025-04-09 06:15:00|407.38|399.88|418.92|411.42|420.59|413.09|405.96|398.46|0
1744179600000|2025-04-09 06:20:00|419.01|411.51|420.81|413.31|422.95|415.45|418.49|410.99|0
1744179900000|2025-04-09 06:25:00|421.03|413.53|431.88|424.38|432.43|424.93|420.32|412.82|0
1744180200000|2025-04-09 06:30:00|432.49|424.99|428.36|420.86|432.49|424.99|426.23|418.73|0
1744180500000|2025-04-09 06:35:00|427.02|419.52|422.91|415.41|427.24|419.74|421.38|413.88|0
1744180800000|2025-04-09 06:40:00|423.7|416.2|420.72|413.22|426.05|418.55|420.72|413.22|0
1744181100000|2025-04-09 06:45:00|420.78|413.28|423.72|416.22|424.05|416.55|417.12|409.62|0
1744181400000|2025-04-09 06:50:00|423.28|415.78|419.59|412.09|423.43|415.93|418.29|410.79|0
1744181700000|2025-04-09 06:55:00|419.37|411.87|419.1|411.6|421.77|414.27|412.74|405.24|0
1744182000000|2025-04-09 07:00:00|418.55|411.05|384.22|376.72|419.18|411.68|361.04|353.54|0
1744182300000|2025-04-09 07:05:00|382.33|374.83|393.02|385.52|401.94|394.44|381.25|373.75|0
1744182600000|2025-04-09 07:10:00|396.96|389.46|378.61|371.11|397.73|390.23|378.61|371.11|0
1744182900000|2025-04-09 07:15:00|377.48|369.98|377.11|369.61|383.97|376.47|372.65|365.15|0
1744183200000|2025-04-09 07:20:00|378.11|370.61|378.5|371|387.4|379.9|375.94|368.44|0
1744183500000|2025-04-09 07:25:00|378.63|371.13|377.43|369.93|380.4|372.9|374.25|366.75|0
1744183800000|2025-04-09 07:30:00|376.77|369.27|371.73|364.23|381.86|374.36|371.73|364.23|0
1744184100000|2025-04-09 07:35:00|371.63|364.13|368.13|360.63|373.58|366.08|366.77|359.27|0
1744184400000|2025-04-09 07:40:00|367.97|360.47|361.77|354.27|369.23|361.73|360.17|352.67|0
1744184700000|2025-04-09 07:45:00|361.87|354.37|362.96|355.46|366.79|359.29|359.8|352.3|0
1744185000000|2025-04-09 07:50:00|363.76|356.26|372.65|365.15|372.65|365.15|362.6|355.1|0
1744185300000|2025-04-09 07:55:00|372.75|365.25|369.16|361.66|372.75|365.25|365.15|357.65|0
1744185600000|2025-04-09 08:00:00|367.64|360.14|374.39|366.89|374.95|367.45|361.45|353.95|0
1744185900000|2025-04-09 08:05:00|373.77|366.27|383.52|376.02|384.99|377.49|373.57|366.07|0
1744186200000|2025-04-09 08:10:00|382.63|375.13|381.18|373.68|387.28|379.78|378.31|370.81|0
1744186500000|2025-04-09 08:15:00|381.23|373.73|379.3|371.8|384.83|377.33|378.89|371.39|0
1744186800000|2025-04-09 08:20:00|379.51|372.01|379.64|372.14|383.77|376.27|376.99|369.49|0
1744187100000|2025-04-09 08:25:00|379.48|371.98|387.92|380.42|387.92|380.42|375.31|367.81|0
1744187400000|2025-04-09 08:30:00|388.23|380.73|395.25|387.75|400.12|392.62|387.81|380.31|0
1744187700000|2025-04-09 08:35:00|395.57|388.07|388.78|381.28|396.59|389.09|381.68|374.18|0
1744188000000|2025-04-09 08:40:00|388.41|380.91|379.96|372.46|388.41|380.91|378.39|370.89|0
1744188300000|2025-04-09 08:45:00|380.57|373.07|377.44|369.94|381.22|373.72|375.05|367.55|0
1744188600000|2025-04-09 08:50:00|377.28|369.78|373.67|366.17|381.09|373.59|371.43|363.93|0
1744188900000|2025-04-09 08:55:00|373.46|365.96|368.58|361.08|374.33|366.83|365.38|357.88|0
1744189200000|2025-04-09 09:00:00|368.02|360.52|374.76|367.26|375.12|367.62|367.27|359.77|0
1744189500000|2025-04-09 09:05:00|374.61|367.11|371.21|363.71|376.16|368.66|371.21|363.71|0
1744189800000|2025-04-09 09:10:00|370.96|363.46|367.19|359.69|371.48|363.98|362.85|355.35|0
1744190100000|2025-04-09 09:15:00|366.79|359.29|367.78|360.28|369.65|362.15|363.2|355.7|0
1744190400000|2025-04-09 09:20:00|368.14|360.64|370.63|363.13|371.53|364.03|365.94|358.44|0
1744190700000|2025-04-09 09:25:00|370.73|363.23|369.54|362.04|375.5|368|369.54|362.04|0
1744191000000|2025-04-09 09:30:00|369.41|361.91|371.25|363.75|371.3|363.8|365.73|358.23|0
1744191300000|2025-04-09 09:35:00|371.08|363.58|374.79|367.29|374.93|367.43|368.97|361.47|0
1744191600000|2025-04-09 09:40:00|374.48|366.98|376.52|369.02|377.78|370.28|373.76|366.26|0
1744191900000|2025-04-09 09:45:00|376.5|369|384.02|376.52|384.07|376.57|376.2|368.7|0
1744192200000|2025-04-09 09:50:00|384.12|376.62|385.19|377.69|385.75|378.25|381.22|373.72|0
1744192500000|2025-04-09 09:55:00|384.96|377.46|379.85|372.35|384.96|377.46|377.8|370.3|0
1744192800000|2025-04-09 10:00:00|379.64|372.14|384.65|377.15|385.39|377.89|376.06|368.56|0
1744193100000|2025-04-09 10:05:00|384.8|377.3|384.25|376.75|389.41|381.91|383.63|376.13|0
1744193400000|2025-04-09 10:10:00|384.04|376.54|381.04|373.54|386.48|378.98|380.21|372.71|0
1744193700000|2025-04-09 10:15:00|380.57|373.07|392.27|384.77|392.27|384.77|379.9|372.4|0
1744194000000|2025-04-09 10:20:00|392.53|385.03|399.04|391.54|399.16|391.66|392.53|385.03|0
1744194300000|2025-04-09 10:25:00|398.83|391.33|394.55|387.05|398.83|391.33|389.55|382.05|0
1744194600000|2025-04-09 10:30:00|394.49|386.99|399.12|391.62|399.55|392.05|391.09|383.59|0
1744194900000|2025-04-09 10:35:00|399.18|391.68|395.01|387.51|400.07|392.57|393.32|385.82|0
1744195200000|2025-04-09 10:40:00|393.35|385.85|387.24|379.74|394.7|387.2|384.63|377.13|0
1744195500000|2025-04-09 10:45:00|387.03|379.53|380.35|372.85|388.05|380.55|378.38|370.88|0
1744195800000|2025-04-09 10:50:00|379.86|372.36|374.3|366.8|380.14|372.64|372.65|365.15|0
1744196100000|2025-04-09 10:55:00|374.77|367.27|382.72|375.22|382.72|375.22|368.7|361.2|0
1744196400000|2025-04-09 11:00:00|384.55|377.05|419.84|412.34|424.89|417.39|384.55|377.05|0
1744196700000|2025-04-09 11:05:00|419.52|412.02|422.3|414.8|425.32|417.82|409.45|401.95|0
1744197000000|2025-04-09 11:10:00|422.41|414.91|412.61|405.11|425.83|418.33|412.01|404.51|0
1744197300000|2025-04-09 11:15:00|412.17|404.67|409.98|400.98|416.91|409.41|402.45|394.95|0
1744197600000|2025-04-09 11:20:00|409.17|400.17|415.24|406.24|418.65|409.65|408.79|399.79|0
1744197900000|2025-04-09 11:25:00|416.11|407.11|411.74|403.94|417.52|408.52|407.18|399.38|0
1744198200000|2025-04-09 11:30:00|411.63|403.83|427.1|419.3|427.54|419.74|411.25|403.45|0
1744198500000|2025-04-09 11:35:00|426.94|419.14|435.48|427.68|435.75|427.95|424.89|417.09|0
1744198800000|2025-04-09 11:40:00|435.54|427.74|442.28|434.48|445.14|437.34|435.54|427.74|0
1744199100000|2025-04-09 11:45:00|443.12|435.32|426.05|418.25|445.86|438.06|411.32|403.52|0
1744199400000|2025-04-09 11:50:00|424.41|416.61|439.01|431.21|439.29|431.49|422.57|414.77|0
1744199700000|2025-04-09 11:55:00|438.35|430.55|431.24|423.44|438.35|430.55|429.29|421.49|0
1744200000000|2025-04-09 12:00:00|432.01|424.21|429.43|421.63|437.95|430.15|428.09|420.29|0
1744200300000|2025-04-09 12:05:00|429.21|421.41|429.99|422.19|435.72|427.92|428.66|420.86|0
1744200600000|2025-04-09 12:10:00|430.43|422.63|430.19|422.39|432.91|425.11|427.86|420.06|0
1744200900000|2025-04-09 12:15:00|429.7|421.9|431.51|423.71|435.72|427.92|428.46|420.66|0
1744201200000|2025-04-09 12:20:00|430.62|422.82|438.53|430.73|438.64|430.84|430.62|422.82|0
1744201500000|2025-04-09 12:25:00|438.42|430.62|438.77|430.97|442.98|435.18|436.25|428.45|0
1744201800000|2025-04-09 12:30:00|438.66|430.86|437.12|429.32|442.74|434.94|432.64|424.84|0
1744202100000|2025-04-09 12:35:00|437.07|429.27|439.05|431.25|443.26|435.46|435.58|427.78|0
1744202400000|2025-04-09 12:40:00|439.31|431.51|426.22|418.42|440.03|432.23|426.11|418.31|0
1744202700000|2025-04-09 12:45:00|426.17|418.37|419.49|411.69|428.44|420.64|417.21|409.41|0
1744203000000|2025-04-09 12:50:00|420.22|412.42|408.5|400.7|420.66|412.86|408.5|400.7|0
1744203300000|2025-04-09 12:55:00|408.6|400.8|411.92|404.12|413.32|405.52|398.79|390.99|0
1744203600000|2025-04-09 13:00:00|412.12|404.32|400.01|392.21|412.12|404.32|398|390.2|0
1744203900000|2025-04-09 13:05:00|396.37|388.57|400.6|392.8|400.6|392.8|385.7|377.9|0
1744204200000|2025-04-09 13:10:00|399.44|391.64|400.3|392.5|403.33|395.53|396.48|388.68|0
1744204500000|2025-04-09 13:15:00|400.35|392.55|389.46|381.66|400.98|393.18|387.48|379.68|0
1744204800000|2025-04-09 13:20:00|389.35|381.55|395.97|388.17|398.79|390.99|389.35|381.55|0
1744205100000|2025-04-09 13:25:00|396.92|389.12|399.25|391.45|399.83|392.03|394.71|386.91|0
1744205400000|2025-04-09 13:30:00|402.24|394.44|392.61|384.81|402.98|395.18|380.81|373.01|0
1744205700000|2025-04-09 13:35:00|392.71|384.91|377.39|369.59|400.6|392.8|328.01|320.21|0
1744206000000|2025-04-09 13:40:00|376.68|368.88|386.89|379.09|388.02|380.22|366.05|358.25|0
1744206300000|2025-04-09 13:45:00|386.33|378.53|382.5|374.7|396.38|388.58|382.27|374.47|0
1744206600000|2025-04-09 13:50:00|381.64|373.84|375.78|367.98|383.7|375.9|371.1|363.3|0
1744206900000|2025-04-09 13:55:00|376.23|368.43|375.72|367.92|379.21|371.41|369.96|362.16|0
1744207200000|2025-04-09 14:00:00|377.02|369.22|369.09|361.29|377.02|369.22|362.73|354.93|0
1744207500000|2025-04-09 14:05:00|368.45|360.65|383.94|376.14|390.61|382.81|368.45|360.65|0
1744207800000|2025-04-09 14:10:00|384.3|376.5|393.7|385.9|393.85|386.05|377.71|369.91|0
1744208100000|2025-04-09 14:15:00|392.78|384.98|385.56|377.76|392.78|384.98|382.75|374.95|0
1744208400000|2025-04-09 14:20:00|385.36|377.56|384.99|377.19|395.61|387.81|379.36|371.56|0
1744208700000|2025-04-09 14:25:00|384.89|377.09|386.29|378.49|394.88|387.08|384.71|376.91|0
1744209000000|2025-04-09 14:30:00|386.38|378.58|376.44|368.64|388.46|380.66|374.89|367.09|0
1744209300000|2025-04-09 14:35:00|376.54|368.74|386.85|379.05|389.11|381.31|376.29|368.49|0
1744209600000|2025-04-09 14:40:00|387.96|380.16|392.26|384.46|393.95|386.15|386.79|378.99|0
1744209900000|2025-04-09 14:45:00|391.96|384.16|398.34|390.54|399.19|391.39|382.66|374.86|0
1744210200000|2025-04-09 14:50:00|398.29|390.49|408.23|400.43|413.68|405.88|396.85|389.05|0
1744210500000|2025-04-09 14:55:00|408.63|400.83|415.43|407.63|416.47|408.67|404.84|397.04|0
1744210800000|2025-04-09 15:00:00|415.63|407.83|404.17|396.37|415.77|407.97|404.17|396.37|0
1744211100000|2025-04-09 15:05:00|404.48|396.68|398.78|390.98|406.64|398.84|393.3|385.5|0
1744211400000|2025-04-09 15:10:00|398.37|390.57|400.95|393.15|404.74|396.94|396.13|388.33|0
1744211700000|2025-04-09 15:15:00|400.33|392.53|393|385.2|400.33|392.53|389.58|381.78|0
1744212000000|2025-04-09 15:20:00|392.95|385.15|387.76|379.96|393.91|386.11|386.44|378.64|0
1744212300000|2025-04-09 15:25:00|387.66|379.86|391.84|384.04|392.33|384.53|386.9|379.1|0
1744212600000|2025-04-09 15:30:00|391.94|384.14|397.19|389.39|397.65|389.85|385.88|378.08|0
1744212900000|2025-04-09 15:35:00|397.39|389.59|403.64|395.84|403.69|395.89|394.81|387.01|0
1744213200000|2025-04-09 15:40:00|403.95|396.15|408.23|400.43|409.34|401.54|402.67|394.87|0
1744213500000|2025-04-09 15:45:00|407.99|400.19|395.42|387.62|407.99|400.19|389.03|381.23|0
1744213800000|2025-04-09 15:50:00|395.57|387.77|398.93|391.13|399.85|392.05|392.91|385.11|0
1744214100000|2025-04-09 15:55:00|399.23|391.43|402.35|394.55|405.46|397.66|398.51|390.71|0
1744214400000|2025-04-09 16:00:00|402.51|394.71|402.66|394.86|407.39|399.59|398.65|390.85|0
1744214700000|2025-04-09 16:05:00|403.03|395.23|394.32|386.52|404.63|396.83|393.83|386.03|0
1744215000000|2025-04-09 16:10:00|394.11|386.31|382.11|374.31|395.7|387.9|380.68|372.88|0
1744215300000|2025-04-09 16:15:00|382.26|374.46|384.16|376.36|385.78|377.98|380.77|372.97|0
1744215600000|2025-04-09 16:20:00|384.12|376.32|386.56|378.76|387.42|379.62|383.43|375.63|0
1744215900000|2025-04-09 16:25:00|387.11|379.31|387.42|379.62|388.39|380.59|382.03|374.23|0
1744216200000|2025-04-09 16:30:00|388.56|380.76|383.68|375.88|390.53|382.73|383.47|375.67|0
1744216500000|2025-04-09 16:35:00|383.63|375.83|382.01|374.21|386.61|378.81|380.57|372.77|0
1744216800000|2025-04-09 16:40:00|382.52|374.72|384.92|377.12|386.94|379.14|382.02|374.22|0
1744217100000|2025-04-09 16:45:00|384.62|376.82|379.42|371.62|387.08|379.28|379.42|371.62|0
1744217400000|2025-04-09 16:50:00|379.47|371.67|376.14|368.34|384.14|376.34|375.85|368.05|0
1744217700000|2025-04-09 16:55:00|376.44|368.64|376.94|369.14|378.08|370.28|370.5|362.7|0
1744218000000|2025-04-09 17:00:00|376.99|369.19|356.24|348.44|377.28|369.48|305.57|297.77|0
1744218300000|2025-04-09 17:05:00|356.14|348.34|370.91|363.11|372.2|364.4|356.14|348.34|0
1744218600000|2025-04-09 17:10:00|370.22|362.42|368.96|361.16|375.2|367.4|368.96|361.16|0
1744218900000|2025-04-09 17:15:00|368.17|360.37|328.07|320.27|383.78|375.98|321.45|313.65|0
1744219200000|2025-04-09 17:20:00|330.72|322.92|280.99|271.99|338.37|330.57|273.48|264.48|0
1744219500000|2025-04-09 17:25:00|281.39|272.39|271.14|260.64|281.39|272.39|237.08|226.58|0
1744219800000|2025-04-09 17:30:00|267.95|257.45|237.92|227.42|271.95|261.45|236.79|226.29|0
1744220100000|2025-04-09 17:35:00|237.23|226.73|252.71|242.21|252.71|242.21|221.6|211.1|0
1744220400000|2025-04-09 17:40:00|253.6|243.1|260.88|250.38|263.25|252.75|246.51|236.01|0
1744220700000|2025-04-09 17:45:00|259.47|248.97|243.38|232.88|260.7|250.2|239.28|228.78|0
1744221000000|2025-04-09 17:50:00|244.98|234.48|244.28|233.78|252.69|242.19|240.2|229.7|0
1744221300000|2025-04-09 17:55:00|243.45|232.95|231.03|220.53|250.69|240.19|228.68|218.18|0
1744221600000|2025-04-09 18:00:00|230.96|220.46|229.83|219.33|233.91|223.41|220.2|209.7|0
1744221900000|2025-04-09 18:05:00|230.39|219.89|235.83|225.33|247.19|236.69|227.72|217.22|0
1744222200000|2025-04-09 18:10:00|235.33|224.83|234.88|224.38|238.65|228.15|227.54|217.04|0
1744222500000|2025-04-09 18:15:00|235.2|224.7|237.43|226.93|239.32|228.82|223.34|212.84|0
1744222800000|2025-04-09 18:20:00|237.65|227.15|227.67|217.17|238.8|228.3|222.99|212.49|0
1744223100000|2025-04-09 18:25:00|226.81|216.31|225.44|214.94|229.15|218.65|220.09|209.59|0
1744223400000|2025-04-09 18:30:00|225.71|215.21|233.38|222.88|235.01|224.51|221.13|210.63|0
1744223700000|2025-04-09 18:35:00|231.87|221.37|226.32|215.82|232.25|221.75|221.81|211.31|0
1744224000000|2025-04-09 18:40:00|226.74|216.24|238.29|227.79|238.29|227.79|224.54|214.04|0
1744224300000|2025-04-09 18:45:00|238.69|228.19|230.9|220.4|241.47|230.97|229.58|219.08|0
1744224600000|2025-04-09 18:50:00|231.11|222.11|234.03|225.03|236.85|227.85|224.67|215.67|0
1744224900000|2025-04-09 18:55:00|234.28|225.28|242.16|233.16|243.33|234.33|233.81|224.81|0
1744225200000|2025-04-09 19:00:00|241.49|232.49|231.07|222.07|247.24|238.24|230.52|221.52|0
1744225500000|2025-04-09 19:05:00|231.11|222.11|227.22|218.22|234.09|225.09|226.66|217.66|0
1744225800000|2025-04-09 19:10:00|227.01|218.01|219.16|210.16|227.08|218.08|218.68|209.68|0
1744226100000|2025-04-09 19:15:00|218.89|209.89|217.37|208.37|224.76|215.76|216.14|207.14|0
1744226400000|2025-04-09 19:20:00|216.83|207.83|211.77|202.77|217.11|208.11|209.64|200.64|0
1744226700000|2025-04-09 19:25:00|211.47|202.47|209.66|200.66|213.32|204.32|206.92|197.92|0
1744227000000|2025-04-09 19:30:00|209.6|200.6|205.24|196.24|209.79|200.79|201.32|192.32|0
1744227300000|2025-04-09 19:35:00|204.62|195.62|205.38|196.38|212.6|203.6|204.02|195.02|0
1744227600000|2025-04-09 19:40:00|205.28|196.28|205.39|197.89|208.21|200.71|204.49|196.28|0
1744227900000|2025-04-09 19:45:00|204.99|197.49|201.34|193.84|209.02|201.52|201.15|193.65|0
1744228200000|2025-04-09 19:50:00|201.08|193.58|201.28|193.78|201.28|193.78|193.17|185.67|0
1744228500000|2025-04-09 19:55:00|201.63|194.13|205.92|198.42|208.49|200.99|198.98|191.48|0
1744228800000|2025-04-09 20:00:00|206.05|198.55|207.42|199.92|207.42|199.92|199.48|191.98|0
1744229100000|2025-04-09 20:05:00|207.68|200.18|203.58|196.08|208.47|200.97|201.6|194.1|0
1744229400000|2025-04-09 20:10:00|203.77|196.27|209.16|201.66|209.88|202.38|203.77|196.27|0
1744229700000|2025-04-09 20:15:00|208.9|201.4|203.94|196.44|208.9|201.4|203.42|195.92|0
1744230000000|2025-04-09 20:20:00|204.25|196.75|204.1|196.6|204.35|196.85|202.82|195.32|0
1744230300000|2025-04-09 20:25:00|204.04|196.54|203.84|196.34|204.6|197.1|202.62|195.12|0
1744230600000|2025-04-09 20:30:00|203.91|196.41|202.35|194.85|205.78|198.28|202.28|194.78|0
1744230900000|2025-04-09 20:35:00|202.32|194.82|203.03|195.53|203.97|196.47|202.32|194.82|0
1744231200000|2025-04-09 20:40:00|202.85|195.35|202.34|194.84|202.89|195.39|201.78|194.28|0
1744231500000|2025-04-09 20:45:00|202.49|194.99|201.14|193.64|202.94|195.44|201.14|193.64|0
1744231800000|2025-04-09 20:50:00|201.21|193.71|199.3|192.7|201.42|193.92|199.05|192.07|0
1744232100000|2025-04-09 20:55:00|199.37|192.77|199.68|193.08|200.06|193.46|198.8|192.2|0
1744232400000|2025-04-09 21:00:00|199.57|192.97|199.29|192.69|199.68|193.08|199.17|192.57|0
1744232700000|2025-04-09 21:05:00|199.26|192.66|199.4|192.8|199.61|193.01|199.23|192.63|0
1744233000000|2025-04-09 21:10:00|199.43|192.83|199.01|192.41|199.47|192.87|198.81|192.21|0
1744233300000|2025-04-09 21:15:00|199.02|192.42|198.92|192.32|199.11|192.51|198.8|192.2|0
1744233600000|2025-04-09 21:20:00|199.02|192.42|199.52|192.92|199.52|192.92|199|192.4|0
1744233900000|2025-04-09 21:25:00|199.42|192.82|200.36|193.76|200.37|193.77|199.42|192.82|0
1744234200000|2025-04-09 21:30:00|200.24|193.64|200.98|194.38|200.98|194.38|200.24|193.64|0
1744234500000|2025-04-09 21:35:00|201.03|194.43|201.9|195.3|202.11|195.51|201.03|194.43|0
1744234800000|2025-04-09 21:40:00|202.05|195.45|201.56|194.96|202.32|195.72|201.24|194.64|0
1744235100000|2025-04-09 21:45:00|201.46|194.86|201.76|195.16|201.87|195.27|201.35|194.75|0
1744235400000|2025-04-09 21:50:00|201.88|195.28|202.4|195.8|202.48|195.88|201.52|194.92|0
1744235700000|2025-04-09 21:55:00|202.42|195.82|202.51|195.91|202.86|196.26|202.35|195.75|0
1744236000000|2025-04-09 22:00:00|202.77|196.17|205.22|198.62|205.77|199.17|200.6|194|0
1744236300000|2025-04-09 22:05:00|205.09|198.49|203.86|197.26|205.25|198.65|203.6|197|0
1744236600000|2025-04-09 22:10:00|203.82|197.22|200.66|194.06|203.82|197.22|200.28|193.68|0
1744236900000|2025-04-09 22:15:00|200.63|194.03|200.34|193.74|200.91|194.31|199.93|193.33|0
1744237200000|2025-04-09 22:20:00|200.37|193.77|200.34|193.74|201.67|195.07|199.8|193.2|0
1744237500000|2025-04-09 22:25:00|200.05|193.45|199.29|192.69|200.34|193.74|199.07|192.47|0
1744237800000|2025-04-09 22:30:00|199.35|192.75|199.76|193.16|201.19|194.59|199.32|192.72|0
1744238100000|2025-04-09 22:35:00|199.7|193.1|199.76|193.16|200.46|193.86|199.51|192.91|0
1744238400000|2025-04-09 22:40:00|199.66|193.06|198.62|192.02|200.01|193.41|198.62|192.02|0
1744238700000|2025-04-09 22:45:00|198.65|192.05|198.93|192.33|200.39|193.79|198.34|191.74|0
1744239000000|2025-04-09 22:50:00|198.9|192.3|198.96|192.36|199.25|192.65|198.55|191.95|0
1744239300000|2025-04-09 22:55:00|199.12|192.52|198.33|191.73|199.31|192.71|198.33|191.73|0
1744239600000|2025-04-09 23:00:00|198.36|191.76|198.89|192.29|199.21|192.61|196.05|189.45|0
1744239900000|2025-04-09 23:05:00|198.86|192.26|198.48|191.88|198.99|192.39|197.67|191.07|0
1744240200000|2025-04-09 23:10:00|198.45|191.85|199.93|193.33|200.31|193.71|198.23|191.63|0
1744240500000|2025-04-09 23:15:00|199.81|193.21|198.86|192.26|199.87|193.27|198.32|191.72|0
1744240800000|2025-04-09 23:20:00|198.79|192.19|200.05|193.45|200.24|193.64|198.6|192|0
1744241100000|2025-04-09 23:25:00|199.8|193.2|199.55|192.95|199.93|193.33|198.82|192.22|0
1744241400000|2025-04-09 23:30:00|199.32|192.72|198.91|192.31|199.57|192.97|198.35|191.75|0
1744241700000|2025-04-09 23:35:00|198.88|192.28|199.13|192.53|199.19|192.59|198.34|191.74|0
1744242000000|2025-04-09 23:40:00|199.16|192.56|198.84|192.24|199.48|192.88|198.78|192.18|0
1744242300000|2025-04-09 23:45:00|198.72|192.12|199.79|193.19|200.11|193.51|198.31|191.71|0
1744242600000|2025-04-09 23:50:00|199.73|193.13|199.85|193.25|200.8|194.2|199.38|192.78|0
1744242900000|2025-04-09 23:55:00|199.66|193.06|199.47|192.87|200.36|193.76|198.71|192.11|0
1744243200000|2025-04-10 00:00:00|199.97|193.37|199.4|192.8|201.27|194.67|198.71|192.11|0
1744243500000|2025-04-10 00:05:00|199.53|192.93|201.78|195.18|201.88|195.28|199.34|192.74|0
1744243800000|2025-04-10 00:10:00|201.62|195.02|201.24|194.64|202.52|195.92|201.01|194.41|0
1744244100000|2025-04-10 00:15:00|201.17|194.57|202.23|195.63|203.31|196.71|200.41|193.81|0
1744244400000|2025-04-10 00:20:00|202.2|195.6|204.45|197.85|204.58|197.98|201.98|195.38|0
1744244700000|2025-04-10 00:25:00|204.51|197.91|207.06|200.46|207.55|200.95|204.38|197.78|0
1744245000000|2025-04-10 00:30:00|206.87|200.27|208.06|201.46|208.37|201.77|206.64|200.04|0
1744245300000|2025-04-10 00:35:00|207.93|201.33|208.11|202.71|210.82|204.23|207.93|201.33|0
1744245600000|2025-04-10 00:40:00|208.18|202.78|209.99|204.59|211.96|206.56|207.6|202.2|0
1744245900000|2025-04-10 00:45:00|210|204.6|210.58|205.18|211|205.6|208.88|203.48|0
1744246200000|2025-04-10 00:50:00|210.64|205.24|207.63|202.23|210.73|205.33|205.93|200.53|0
1744246500000|2025-04-10 00:55:00|207.56|202.16|206.19|200.79|207.68|202.28|205.9|200.5|0
1744246800000|2025-04-10 01:00:00|206.97|201.57|207.02|201.62|207.54|202.14|203.14|197.74|0
1744247100000|2025-04-10 01:05:00|207.21|201.81|208.71|203.31|209.19|203.79|206.82|201.42|0
1744247400000|2025-04-10 01:10:00|208.79|203.39|211.35|205.95|211.35|205.95|207.71|202.31|0
1744247700000|2025-04-10 01:15:00|212.32|206.92|211.67|206.27|212.66|207.26|210.42|205.02|0
1744248000000|2025-04-10 01:20:00|211.63|206.23|212.47|207.07|213.04|207.64|211.05|205.65|0
1744248300000|2025-04-10 01:25:00|212.58|207.18|216.23|210.83|216.3|210.9|212.57|207.17|0
1744248600000|2025-04-10 01:30:00|216.24|210.84|215.05|210.55|217.01|211.61|213.57|208.17|0
1744248900000|2025-04-10 01:35:00|214.98|210.48|216.13|211.63|216.39|211.89|213.51|209.01|0
1744249200000|2025-04-10 01:40:00|215.81|211.31|215.05|210.55|216.57|212.07|213.1|208.6|0
1744249500000|2025-04-10 01:45:00|215.02|210.52|214.56|210.06|215.83|211.33|213.9|209.4|0
1744249800000|2025-04-10 01:50:00|214.41|209.91|213.01|208.51|215.17|210.67|212.61|208.11|0
1744250100000|2025-04-10 01:55:00|212.77|208.27|213.78|209.28|214.3|209.8|209.74|205.24|0
1744250400000|2025-04-10 02:00:00|213.58|209.08|213.97|209.47|214.87|210.37|212.82|208.32|0
1744250700000|2025-04-10 02:05:00|214.05|209.55|214.75|210.25|215.35|210.85|212.27|207.77|0
1744251000000|2025-04-10 02:10:00|214.58|210.08|213.49|208.99|214.83|210.33|213.13|208.63|0
1744251300000|2025-04-10 02:15:00|213.56|209.06|210|205.5|213.56|209.06|210|205.5|0
1744251600000|2025-04-10 02:20:00|209.94|205.44|210.57|206.07|210.62|206.12|209.58|205.08|0
1744251900000|2025-04-10 02:25:00|210.5|206|211.9|207.4|212.55|208.05|210.47|205.97|0
1744252200000|2025-04-10 02:30:00|211.75|207.25|210.08|205.58|212.63|208.13|209.23|204.73|0
1744252500000|2025-04-10 02:35:00|210.05|205.55|208.57|204.07|210.05|205.55|208.57|204.07|0
1744252800000|2025-04-10 02:40:00|208.63|204.13|210.58|206.08|210.92|206.42|208.24|203.74|0
1744253100000|2025-04-10 02:45:00|210.51|206.01|209.42|204.92|211.1|206.6|209.3|204.8|0
1744253400000|2025-04-10 02:50:00|209.72|205.22|210|205.5|210.11|205.61|209.26|204.76|0
1744253700000|2025-04-10 02:55:00|210.06|205.56|211.19|206.69|211.93|207.43|209.62|205.12|0
1744254000000|2025-04-10 03:00:00|211.25|206.75|214.13|209.63|214.23|209.73|211.12|206.62|0
1744254300000|2025-04-10 03:05:00|213.22|208.72|211.74|207.24|213.42|208.92|211.46|206.96|0
1744254600000|2025-04-10 03:10:00|212.04|207.54|213.15|208.65|215.2|210.7|210.49|205.99|0
1744254900000|2025-04-10 03:15:00|212.93|208.43|215.89|211.39|216.23|211.73|212.75|208.25|0
1744255200000|2025-04-10 03:20:00|215.93|211.43|217.98|213.48|218.7|214.2|214.95|210.45|0
1744255500000|2025-04-10 03:25:00|217.78|213.28|217.59|213.09|217.88|213.38|216.78|212.28|0
1744255800000|2025-04-10 03:30:00|217.53|213.03|217.99|213.49|217.99|213.49|217.01|212.51|0
1744256100000|2025-04-10 03:35:00|218.06|213.56|216.74|212.24|218.47|213.97|216.58|212.08|0
1744256400000|2025-04-10 03:40:00|216.58|212.08|218.68|214.18|219.6|215.1|216.13|211.63|0
1744256700000|2025-04-10 03:45:00|218.51|214.01|216.82|212.32|218.7|214.2|216.19|211.69|0
1744257000000|2025-04-10 03:50:00|216.78|212.28|215.86|211.36|217.14|212.64|214.97|210.47|0
1744257300000|2025-04-10 03:55:00|215.96|211.46|215.65|211.15|216.66|212.16|215.19|210.69|0
1744257600000|2025-04-10 04:00:00|215.79|211.29|217.39|212.89|218.13|213.63|215.15|210.65|0
1744257900000|2025-04-10 04:05:00|217.43|212.93|218.15|213.65|218.44|213.94|217.13|212.63|0
1744258200000|2025-04-10 04:10:00|218.08|213.58|217.86|213.36|219.6|215.1|216.95|212.45|0
1744258500000|2025-04-10 04:15:00|217.89|213.39|216.59|212.09|218.4|213.9|216.59|212.09|0
1744258800000|2025-04-10 04:20:00|216.45|211.95|216.19|211.69|216.84|212.34|216.07|211.57|0
1744259100000|2025-04-10 04:25:00|216.15|211.65|218.1|213.6|218.74|214.24|215.85|211.35|0
1744259400000|2025-04-10 04:30:00|217.94|213.44|217.62|213.12|218.78|214.28|217.51|213.01|0
1744259700000|2025-04-10 04:35:00|217.56|213.06|216.72|212.52|217.81|213.31|216.26|212.06|0
1744260000000|2025-04-10 04:40:00|216.62|212.42|216.49|212.29|216.85|212.65|216.05|211.85|0
1744260300000|2025-04-10 04:45:00|216.42|212.22|215.07|210.87|217.13|212.93|215.07|210.87|0
1744260600000|2025-04-10 04:50:00|215.1|210.9|215.55|211.35|215.82|211.62|214.8|210.6|0
1744260900000|2025-04-10 04:55:00|215.58|211.38|215.99|211.79|216.29|212.09|215.25|211.05|0
1744261200000|2025-04-10 05:00:00|216.05|211.85|216.48|212.28|217.64|213.44|215.92|211.72|0
1744261500000|2025-04-10 05:05:00|216.59|212.39|218.37|214.17|218.53|214.33|215.49|211.29|0
1744261800000|2025-04-10 05:10:00|218.3|214.1|218|213.8|219.01|214.81|217.12|212.92|0
1744262100000|2025-04-10 05:15:00|217.92|213.72|216.38|212.18|219.14|214.94|216.13|211.93|0
1744262400000|2025-04-10 05:20:00|216.28|212.08|215.93|211.73|217.14|212.94|215.65|211.45|0
1744262700000|2025-04-10 05:25:00|215.78|211.58|215.48|211.28|215.92|211.72|214.72|210.52|0
1744263000000|2025-04-10 05:30:00|215.54|211.34|216.14|211.94|216.14|211.94|214.91|210.71|0
1744263300000|2025-04-10 05:35:00|215.8|211.6|216|211.8|216.51|212.31|215.18|210.98|0
1744263600000|2025-04-10 05:40:00|215.86|211.66|216.28|212.08|216.37|212.17|214.72|210.52|0
1744263900000|2025-04-10 05:45:00|216.15|211.95|215.04|210.84|216.35|212.15|214.68|210.48|0
1744264200000|2025-04-10 05:50:00|215.1|210.9|211.25|207.05|215.19|210.99|211.22|207.02|0
1744264500000|2025-04-10 05:55:00|210.85|206.65|210.3|206.1|211.5|207.3|210.06|205.86|0
1744264800000|2025-04-10 06:00:00|210.27|206.07|211.23|207.03|211.62|207.42|208.75|204.55|0
1744265100000|2025-04-10 06:05:00|211.46|207.26|211.83|207.63|212.04|207.84|210.64|206.44|0
1744265400000|2025-04-10 06:10:00|211.89|207.69|212.02|207.82|212.51|208.31|210.46|206.26|0
1744265700000|2025-04-10 06:15:00|212.25|208.05|212.58|208.38|213.21|209.01|211.23|207.03|0
1744266000000|2025-04-10 06:20:00|212.55|208.35|211.34|207.14|214.33|210.13|210.63|206.43|0
1744266300000|2025-04-10 06:25:00|210.45|206.25|212.84|208.64|213.18|208.98|210.45|206.25|0
1744266600000|2025-04-10 06:30:00|212.68|208.48|210.08|205.88|213.02|208.82|209.65|205.45|0
1744266900000|2025-04-10 06:35:00|210.15|205.95|210.02|205.82|210.34|206.14|209.7|205.5|0
1744267200000|2025-04-10 06:40:00|209.96|205.76|214.12|209.92|214.35|210.15|209.96|205.76|0
1744267500000|2025-04-10 06:45:00|214.18|209.98|216.78|212.58|217.19|212.99|214|209.8|0
1744267800000|2025-04-10 06:50:00|216.5|212.3|213.36|209.16|217.2|213|213.36|209.16|0
1744268100000|2025-04-10 06:55:00|213.98|209.78|212.88|208.68|214.48|210.28|212.29|208.09|0
1744268400000|2025-04-10 07:00:00|212.55|208.35|210.53|206.33|214.02|209.82|209.76|205.56|0
1744268700000|2025-04-10 07:05:00|210.66|206.46|212.15|207.65|212.18|207.68|210.12|205.92|0
1744269000000|2025-04-10 07:10:00|211.63|207.13|212.35|206.95|212.53|207.13|207.82|202.42|0
1744269300000|2025-04-10 07:15:00|212.48|207.08|215.32|209.92|215.87|210.47|212.34|206.94|0
1744269600000|2025-04-10 07:20:00|215.26|209.86|216.84|211.44|217.66|212.26|215.06|209.66|0
1744269900000|2025-04-10 07:25:00|217.04|211.64|220.07|214.67|220.89|215.49|216|210.6|0
1744270200000|2025-04-10 07:30:00|220.1|214.7|229.5|224.1|230.03|224.63|219.73|214.33|0
1744270500000|2025-04-10 07:35:00|229.39|223.99|234.2|228.8|234.88|229.48|228.93|223.53|0
1744270800000|2025-04-10 07:40:00|234.12|228.72|242|236.6|243.67|238.27|232.81|227.41|0
1744271100000|2025-04-10 07:45:00|241.89|236.49|233.34|227.94|242.1|236.7|232.89|227.49|0
1744271400000|2025-04-10 07:50:00|233.06|227.66|230.7|226.2|235.05|229.8|230.32|225.82|0
1744271700000|2025-04-10 07:55:00|230.49|225.99|236.23|231.73|237.11|232.61|230.49|225.99|0
1744272000000|2025-04-10 08:00:00|236.33|231.83|236.3|231.8|238.72|234.22|234.43|229.93|0
1744272300000|2025-04-10 08:05:00|236.16|231.66|235.61|231.11|236.77|232.27|232.99|228.49|0
1744272600000|2025-04-10 08:10:00|235.4|230.9|237.31|232.81|237.7|233.2|233.59|229.09|0
1744272900000|2025-04-10 08:15:00|237.45|232.95|237.67|233.17|238.58|234.08|236.21|231.71|0
1744273200000|2025-04-10 08:20:00|237.63|233.13|242.9|238.4|242.9|238.4|237.63|233.13|0
1744273500000|2025-04-10 08:25:00|243.04|238.54|239.37|234.87|243.27|238.77|238.7|234.2|0
1744273800000|2025-04-10 08:30:00|240|235.5|247.14|242.64|250.58|246.08|239.79|235.29|0
1744274100000|2025-04-10 08:35:00|247|242.5|250.81|246.31|256.37|251.87|244.76|240.26|0
1744274400000|2025-04-10 08:40:00|250.92|246.42|246.68|242.18|251|246.5|246.22|241.72|0
1744274700000|2025-04-10 08:45:00|246.61|242.11|245.21|240.71|246.61|242.11|243.1|238.6|0
1744275000000|2025-04-10 08:50:00|245.73|241.23|249.13|244.63|249.86|245.36|245.18|240.68|0
1744275300000|2025-04-10 08:55:00|249.09|244.59|250.02|245.52|251.45|246.95|248.73|244.23|0
1744275600000|2025-04-10 09:00:00|250.31|245.81|252.83|248.33|253.84|249.34|249.03|244.53|0
1744275900000|2025-04-10 09:05:00|252.79|248.29|253.1|248.6|254.02|249.52|250.66|246.16|0
1744276200000|2025-04-10 09:10:00|252.64|248.14|248.16|243.66|254.28|249.78|248.06|243.56|0
1744276500000|2025-04-10 09:15:00|248.12|243.62|249.79|245.29|250.21|245.71|247.45|242.95|0
1744276800000|2025-04-10 09:20:00|249.47|244.97|244.21|240.01|249.95|245.45|244.21|240.01|0
1744277100000|2025-04-10 09:25:00|244.29|240.09|247.92|244.02|249.01|245.11|243.78|239.58|0
1744277400000|2025-04-10 09:30:00|248.16|244.26|243.88|239.98|249.26|245.36|243.03|239.13|0
1744277700000|2025-04-10 09:35:00|243.63|239.73|243.84|239.94|244.71|240.81|240.52|236.62|0
1744278000000|2025-04-10 09:40:00|244.53|240.63|247.54|243.64|248.04|244.14|244.02|240.12|0
1744278300000|2025-04-10 09:45:00|247.62|243.72|246.99|243.09|248.35|244.45|246.99|243.09|0
1744278600000|2025-04-10 09:50:00|246.7|242.8|240.82|236.92|247.3|243.4|240.18|236.28|0
1744278900000|2025-04-10 09:55:00|240.75|236.85|244.25|240.35|244.55|240.65|240.46|236.56|0
1744279200000|2025-04-10 10:00:00|243.89|239.99|241.23|237.33|245.15|241.25|240.62|236.72|0
1744279500000|2025-04-10 10:05:00|240.87|236.97|238.94|235.04|241.58|237.68|237.52|233.62|0
1744279800000|2025-04-10 10:10:00|238.91|235.01|234.48|230.58|238.98|235.08|234.35|230.45|0
1744280100000|2025-04-10 10:15:00|234.3|230.4|230.44|226.54|234.48|230.58|230.23|226.33|0
1744280400000|2025-04-10 10:20:00|230.86|226.96|235.94|232.04|236.23|232.33|230.7|226.8|0
1744280700000|2025-04-10 10:25:00|235.91|232.01|234.5|230.6|236.75|232.85|234.43|230.53|0
1744281000000|2025-04-10 10:30:00|234.71|230.81|233.32|229.42|234.79|230.89|229.65|225.75|0
1744281300000|2025-04-10 10:35:00|233.18|229.28|229.33|225.43|236.53|232.63|228.37|224.47|0
1744281600000|2025-04-10 10:40:00|229.5|225.6|232.94|229.04|233.77|229.87|229.06|225.16|0
1744281900000|2025-04-10 10:45:00|233.01|229.11|235.89|231.99|235.89|231.99|232.87|228.97|0
1744282200000|2025-04-10 10:50:00|236.07|232.17|240.7|236.8|240.95|237.05|234.96|231.06|0
1744282500000|2025-04-10 10:55:00|240.63|236.73|239.87|235.97|240.79|236.89|238.53|234.63|0
1744282800000|2025-04-10 11:00:00|239.94|236.04|237.28|233.38|239.94|236.04|236.44|232.54|0
1744283100000|2025-04-10 11:05:00|237.42|233.52|239.35|235.45|239.92|236.02|236.88|232.98|0
1744283400000|2025-04-10 11:10:00|239.12|235.22|241.34|237.44|242.18|238.28|237.64|233.74|0
1744283700000|2025-04-10 11:15:00|241.2|237.3|240.03|236.13|241.79|237.89|239.97|236.07|0
1744284000000|2025-04-10 11:20:00|240.33|236.43|238.14|234.24|240.33|236.43|237.02|233.12|0
1744284300000|2025-04-10 11:25:00|237.9|234|240.14|236.24|240.53|236.63|236.9|233|0
1744284600000|2025-04-10 11:30:00|240.39|236.49|236.77|232.87|242.12|238.22|236.18|232.28|0
1744284900000|2025-04-10 11:35:00|236.84|232.94|235.8|231.9|236.91|233.01|233.83|229.93|0
1744285200000|2025-04-10 11:40:00|235.91|232.01|237.82|233.92|237.96|234.06|235.56|231.66|0
1744285500000|2025-04-10 11:45:00|237.85|233.95|237.1|233.2|238.43|234.53|236.81|232.91|0
1744285800000|2025-04-10 11:50:00|237.03|233.13|238.11|234.21|238.61|234.71|236.5|232.6|0
1744286100000|2025-04-10 11:55:00|238.08|234.18|236.34|232.44|238.55|234.65|235.74|231.84|0
1744286400000|2025-04-10 12:00:00|235.92|232.02|240.03|236.13|240.75|236.85|235.92|232.02|0
1744286700000|2025-04-10 12:05:00|240.57|236.67|242.79|238.89|245.41|241.51|239.49|235.59|0
1744287000000|2025-04-10 12:10:00|242.85|238.95|242.45|238.55|244.56|240.66|241.82|237.92|0
1744287300000|2025-04-10 12:15:00|242.27|238.37|240.91|237.01|242.79|238.89|237.93|234.03|0
1744287600000|2025-04-10 12:20:00|240.76|236.86|246.9|243|247.19|243.29|240.33|236.43|0
1744287900000|2025-04-10 12:25:00|247.12|243.22|244.07|240.17|247.59|243.69|243.28|239.38|0
1744288200000|2025-04-10 12:30:00|243.93|240.03|233.82|229.92|243.93|240.03|231.99|228.09|0
1744288500000|2025-04-10 12:35:00|233.96|230.06|241.7|237.8|243.36|239.46|233.08|229.18|0
1744288800000|2025-04-10 12:40:00|241.66|237.76|243.57|239.67|246.66|242.76|241.15|237.25|0
1744289100000|2025-04-10 12:45:00|243.86|239.96|246.69|242.79|247.59|243.69|243.06|239.16|0
1744289400000|2025-04-10 12:50:00|246.64|242.74|243.13|239.23|249.97|246.07|242.94|239.04|0
1744289700000|2025-04-10 12:55:00|243.28|239.38|242.76|238.86|244.54|240.64|241.88|237.98|0
1744290000000|2025-04-10 13:00:00|242.73|238.83|242.81|238.91|243.83|239.93|240.94|237.04|0
1744290300000|2025-04-10 13:05:00|242.88|238.98|240.09|236.19|243.03|239.13|236.24|232.34|0
1744290600000|2025-04-10 13:10:00|240.16|236.26|243.77|239.87|244.36|240.46|238.12|234.22|0
1744290900000|2025-04-10 13:15:00|243.99|240.09|237.75|233.85|244.19|240.29|237.29|233.39|0
1744291200000|2025-04-10 13:20:00|237.96|234.06|234.57|230.67|238.07|234.17|234.23|230.33|0
1744291500000|2025-04-10 13:25:00|234.61|230.71|242.55|238.65|243.54|239.64|234.29|230.39|0
1744291800000|2025-04-10 13:30:00|243.03|239.13|240.93|237.03|247.09|243.19|237.82|233.92|0
1744292100000|2025-04-10 13:35:00|240.64|236.74|245.18|241.28|249.81|245.91|238.19|234.29|0
1744292400000|2025-04-10 13:40:00|244.37|240.47|250.57|246.67|255.3|251.4|244.31|240.41|0
1744292700000|2025-04-10 13:45:00|250.86|246.96|242.12|238.22|250.86|246.96|241.08|237.18|0
1744293000000|2025-04-10 13:50:00|241.67|237.77|246.44|242.54|248.59|244.69|239.61|235.71|0
1744293300000|2025-04-10 13:55:00|246.96|243.06|250.5|246.6|251.79|247.89|245.99|242.09|0
1744293600000|2025-04-10 14:00:00|251.44|247.54|255.68|251.78|260.21|256.31|249.03|245.13|0
1744293900000|2025-04-10 14:05:00|255.49|251.59|255.01|251.11|259.42|255.52|250.56|246.66|0
1744294200000|2025-04-10 14:10:00|255.05|251.15|261.4|257.5|267.75|263.85|255.05|251.15|0
1744294500000|2025-04-10 14:15:00|261.74|257.84|262.78|258.88|263.16|259.26|257.7|253.8|0
1744294800000|2025-04-10 14:20:00|263.05|259.15|253.96|250.06|264.23|260.33|253.47|249.57|0
1744295100000|2025-04-10 14:25:00|253.88|249.98|258.83|254.93|258.87|254.97|250.85|246.95|0
1744295400000|2025-04-10 14:30:00|259.63|255.73|252.78|248.88|259.63|255.73|251.24|247.34|0
1744295700000|2025-04-10 14:35:00|252.45|248.55|251.76|247.86|253.88|249.98|249.57|245.67|0
1744296000000|2025-04-10 14:40:00|252.02|248.12|254.44|250.54|255.73|251.83|248.36|244.46|0
1744296300000|2025-04-10 14:45:00|254.29|250.39|260.25|256.35|262.34|258.44|253.86|249.96|0
1744296600000|2025-04-10 14:50:00|260.86|256.96|261.16|257.26|264.69|260.79|258.57|254.67|0
1744296900000|2025-04-10 14:55:00|260.36|256.46|268.63|264.73|269.11|265.21|259.02|255.12|0
1744297200000|2025-04-10 15:00:00|268.58|264.68|268.53|264.63|269.94|266.04|266.52|262.62|0
1744297500000|2025-04-10 15:05:00|268.92|265.02|259.95|256.05|269.76|265.86|259.61|255.71|0
1744297800000|2025-04-10 15:10:00|260.14|256.24|267.38|263.48|268.23|264.33|260.14|256.24|0
1744298100000|2025-04-10 15:15:00|267.3|263.4|271.71|267.81|271.79|267.89|266.57|262.67|0
1744298400000|2025-04-10 15:20:00|271.79|267.89|274.96|271.06|276.46|272.56|270.89|266.99|0
1744298700000|2025-04-10 15:25:00|275.08|271.18|279.04|275.14|279.16|275.26|273.74|269.84|0
1744299000000|2025-04-10 15:30:00|278.92|275.02|281.95|278.05|286.43|282.53|277.34|273.44|0
1744299300000|2025-04-10 15:35:00|281.71|277.81|288.94|285.04|289.22|285.32|281.71|277.81|0
1744299600000|2025-04-10 15:40:00|288.49|284.59|292.21|288.31|292.73|288.83|284.79|280.89|0
1744299900000|2025-04-10 15:45:00|292.87|288.97|295.8|291.9|295.92|292.02|288.89|284.99|0
1744300200000|2025-04-10 15:50:00|295.67|291.77|295.9|292|302.92|299.02|295.14|291.24|0
1744300500000|2025-04-10 15:55:00|295.74|291.84|307.2|303.3|310.57|306.67|293.8|289.9|0
1744300800000|2025-04-10 16:00:00|307.33|303.43|318.44|314.54|318.66|314.76|303.44|299.54|0
1744301100000|2025-04-10 16:05:00|319.3|315.4|314.35|310.45|322.56|318.66|310.11|306.21|0
1744301400000|2025-04-10 16:10:00|314.73|310.83|322.49|318.59|324.16|320.26|312.41|308.51|0
1744301700000|2025-04-10 16:15:00|323.48|319.58|330.53|326.63|333.57|329.67|323.07|319.17|0
1744302000000|2025-04-10 16:20:00|330.97|327.07|340.83|334.23|350.27|346.37|330.97|327.07|0
1744302300000|2025-04-10 16:25:00|340.61|334.01|347.92|341.92|357|351|340.43|333.83|0
1744302600000|2025-04-10 16:30:00|348.04|342.04|321.08|315.08|348.04|342.04|320.65|314.65|0
1744302900000|2025-04-10 16:35:00|321.34|315.34|312.53|306.53|325.41|319.41|310.66|304.66|0
1744303200000|2025-04-10 16:40:00|312.4|306.4|315.64|309.64|320.83|314.83|312.4|306.4|0
1744303500000|2025-04-10 16:45:00|315.09|309.09|310.25|304.25|328.34|322.34|308.28|302.28|0
1744303800000|2025-04-10 16:50:00|309.41|303.41|318.79|312.79|322.22|316.22|305.12|299.12|0
1744304100000|2025-04-10 16:55:00|317.26|311.26|309.71|303.71|317.43|311.43|307.83|301.83|0
1744304400000|2025-04-10 17:00:00|309.2|303.2|302.36|296.36|312.95|306.95|290.27|284.27|0
1744304700000|2025-04-10 17:05:00|302.19|296.19|317.37|311.37|318.52|312.52|302.19|296.19|0
1744305000000|2025-04-10 17:10:00|317.31|311.31|336.93|330.93|338.35|332.35|315.99|309.99|0
1744305300000|2025-04-10 17:15:00|335.44|329.44|330.11|325.31|338.79|332.79|329.34|323.34|0
1744305600000|2025-04-10 17:20:00|330.16|325.36|326.6|321.8|340.01|335.21|325.69|320.89|0
1744305900000|2025-04-10 17:25:00|326.3|321.5|311.13|306.33|327.04|322.24|310.17|305.37|0
1744306200000|2025-04-10 17:30:00|311.09|306.29|311.74|306.94|313.4|308.6|304.97|300.17|0
1744306500000|2025-04-10 17:35:00|312.04|307.24|308.72|303.92|312.12|307.32|299.61|294.81|0
1744306800000|2025-04-10 17:40:00|309.06|304.26|294.51|289.71|309.94|305.14|294.51|289.71|0
1744307100000|2025-04-10 17:45:00|294.31|289.51|294.25|289.45|295.48|290.68|285.64|280.84|0
1744307400000|2025-04-10 17:50:00|294.05|289.25|289.1|284.3|297.55|292.75|285.71|280.91|0
1744307700000|2025-04-10 17:55:00|288.9|284.1|288.69|283.89|289.11|284.31|284.52|279.72|0
1744308000000|2025-04-10 18:00:00|289.56|284.76|276.4|271.6|291.76|286.96|270.14|265.34|0
1744308300000|2025-04-10 18:05:00|275.53|270.73|293.11|288.31|293.47|288.67|272.87|268.07|0
1744308600000|2025-04-10 18:10:00|294|289.2|302.36|297.56|302.82|298.02|291.89|287.09|0
1744308900000|2025-04-10 18:15:00|303.56|298.76|292.04|287.24|304.06|299.26|289.77|284.97|0
1744309200000|2025-04-10 18:20:00|291.88|287.08|276.14|271.34|291.89|287.09|274.17|269.37|0
1744309500000|2025-04-10 18:25:00|276.46|271.66|268.23|263.43|280.17|275.37|267.83|263.03|0
1744309800000|2025-04-10 18:30:00|268.19|263.39|272.28|267.48|272.86|268.06|263.58|258.78|0
1744310100000|2025-04-10 18:35:00|272.7|267.9|270.77|265.97|277.03|272.23|269.97|265.17|0
1744310400000|2025-04-10 18:40:00|272.09|267.29|262.83|258.03|274.74|269.94|261.74|256.94|0
1744310700000|2025-04-10 18:45:00|262.94|258.14|272.8|268|275.98|271.18|262.8|258|0
1744311000000|2025-04-10 18:50:00|272.57|267.77|281.02|276.22|281.02|276.22|267.17|262.37|0
1744311300000|2025-04-10 18:55:00|279.84|275.04|274.2|269.4|284.29|279.49|271.33|266.53|0
1744311600000|2025-04-10 19:00:00|274.71|269.91|266.63|261.83|278.35|273.55|263.66|258.86|0
1744311900000|2025-04-10 19:05:00|266.03|261.23|282.83|278.03|282.98|278.18|263.57|258.77|0
1744312200000|2025-04-10 19:10:00|282.03|277.23|280.32|275.52|285.44|280.64|277.66|272.86|0
1744312500000|2025-04-10 19:15:00|280.17|275.37|273.71|268.91|283.56|278.76|273.64|268.84|0
1744312800000|2025-04-10 19:20:00|273.55|268.75|278.73|273.93|281.33|276.53|268.73|263.93|0
1744313100000|2025-04-10 19:25:00|279.05|274.25|292.67|287.87|292.67|287.87|275.83|271.03|0
1744313400000|2025-04-10 19:30:00|292.76|287.96|289.49|284.69|293.29|288.49|281.03|276.23|0
1744313700000|2025-04-10 19:35:00|289.89|285.09|299.18|294.38|299.52|294.72|287.43|282.63|0
1744314000000|2025-04-10 19:40:00|298.44|293.64|312.09|307.29|312.82|308.02|296.9|292.1|0
1744314300000|2025-04-10 19:45:00|311.37|306.57|305.03|300.23|311.43|306.63|301.44|296.64|0
1744314600000|2025-04-10 19:50:00|304.41|299.61|284.96|280.16|304.41|299.61|284.43|279.63|0
1744314900000|2025-04-10 19:55:00|286.15|281.35|282.83|278.03|297.68|292.88|278.76|273.96|0
1744315200000|2025-04-10 20:00:00|283.63|278.83|279.6|274.8|287.96|283.16|276.06|271.26|0
1744315500000|2025-04-10 20:05:00|279.83|275.03|278.12|273.32|282.74|277.94|278.06|273.26|0
1744315800000|2025-04-10 20:10:00|278.28|273.48|277.79|272.99|280.01|275.21|275.49|270.69|0
1744316100000|2025-04-10 20:15:00|278.1|273.3|281.8|277|283.22|278.42|275.18|270.38|0
1744316400000|2025-04-10 20:20:00|281.96|277.16|283.53|278.73|284.99|280.19|281.96|277.16|0
1744316700000|2025-04-10 20:25:00|283.61|278.81|285.37|280.57|285.45|280.65|283.45|278.65|0
1744317000000|2025-04-10 20:30:00|285.61|280.81|285.77|280.97|286.17|281.37|284.85|280.05|0
1744317300000|2025-04-10 20:35:00|285.85|281.05|288.91|284.11|288.91|284.11|285.03|280.23|0
1744317600000|2025-04-10 20:40:00|288.83|284.03|289.51|284.71|289.56|284.76|287.31|282.51|0
1744317900000|2025-04-10 20:45:00|289.43|284.63|287.82|283.02|289.75|284.95|287.48|282.68|0
1744318200000|2025-04-10 20:50:00|287.66|282.86|285.21|280.41|288.18|283.38|285.21|280.41|0
1744318500000|2025-04-10 20:55:00|284.89|280.09|285.13|280.33|286|281.2|284.89|280.09|0
1744318800000|2025-04-10 21:00:00|285.31|280.51|285.31|280.51|285.48|280.68|284.79|279.99|0
1744319100000|2025-04-10 21:05:00|285.36|280.56|285.57|280.77|285.71|280.91|285.31|280.51|0
1744319400000|2025-04-10 21:10:00|285.53|280.73|285.51|280.71|285.57|280.77|285.49|280.69|0
1744319700000|2025-04-10 21:15:00|285.57|280.77|285.35|280.55|285.57|280.77|285.31|280.51|0
1744320000000|2025-04-10 21:20:00|285.38|280.58|285.68|280.88|285.68|280.88|285.35|280.55|0
1744320300000|2025-04-10 21:25:00|285.39|280.59|285.71|280.91|285.83|281.03|285.39|280.59|0
1744320600000|2025-04-10 21:30:00|285.63|280.83|285.94|281.14|285.94|281.14|285.63|280.83|0
1744320900000|2025-04-10 21:35:00|285.98|281.18|286.36|281.56|286.4|281.6|285.88|281.08|0
1744321200000|2025-04-10 21:40:00|286.37|281.57|286.31|281.51|286.77|281.97|286.31|281.51|0
1744321500000|2025-04-10 21:45:00|286.4|281.6|286.72|281.92|286.72|281.92|286.36|281.56|0
1744321800000|2025-04-10 21:50:00|286.8|282|286.59|281.79|286.86|282.06|286.59|281.79|0
1744322100000|2025-04-10 21:55:00|286.62|281.82|287.12|282.32|287.32|282.52|286.59|281.79|0
1744322400000|2025-04-10 22:00:00|285.77|280.97|282.92|278.12|287.12|282.32|282.6|277.8|0
1744322700000|2025-04-10 22:05:00|283.11|278.31|281.58|276.78|283.11|278.31|281.07|276.27|0
1744323000000|2025-04-10 22:10:00|281.54|276.74|281.77|276.97|282.09|277.29|280.36|275.56|0
1744323300000|2025-04-10 22:15:00|281.93|277.13|282.71|277.91|282.95|278.15|280.75|275.95|0
1744323600000|2025-04-10 22:20:00|282.95|278.15|282.87|278.07|283.62|278.82|282.4|277.6|0
1744323900000|2025-04-10 22:25:00|282.79|277.99|282.74|277.94|283.66|278.86|281.61|276.81|0
1744324200000|2025-04-10 22:30:00|282.71|277.91|280.62|275.82|282.71|277.91|279.73|274.93|0
1744324500000|2025-04-10 22:35:00|280.35|275.55|278.94|274.14|280.86|276.06|278.82|274.02|0
1744324800000|2025-04-10 22:40:00|278.98|274.18|278.32|273.52|279.13|274.33|278.08|273.28|0
1744325100000|2025-04-10 22:45:00|278.63|273.83|280.42|275.62|280.61|275.81|277.07|272.27|0
1744325400000|2025-04-10 22:50:00|280.5|275.7|281.12|276.32|281.55|276.75|280.42|275.62|0
1744325700000|2025-04-10 22:55:00|281.28|276.48|282.69|277.89|282.81|278.01|280.84|276.04|0
1744326000000|2025-04-10 23:00:00|282.65|277.85|283.79|278.99|285.3|280.5|282.53|277.73|0
1744326300000|2025-04-10 23:05:00|283.99|279.19|283.08|278.28|284.11|279.31|281.78|276.98|0
1744326600000|2025-04-10 23:10:00|283.32|278.52|287.68|282.88|288.24|283.44|283.16|278.36|0
1744326900000|2025-04-10 23:15:00|287.64|282.84|288.4|283.6|289.4|284.6|287.6|282.8|0
1744327200000|2025-04-10 23:20:00|288.48|283.68|294|289.2|294.05|289.25|288.16|283.36|0
1744327500000|2025-04-10 23:25:00|293.52|288.72|290.8|286|293.64|288.84|289.76|284.96|0
1744327800000|2025-04-10 23:30:00|290.72|285.92|289.11|284.31|291.93|287.13|288.83|284.03|0
1744328100000|2025-04-10 23:35:00|289.35|284.55|292.09|287.29|292.13|287.33|289.19|284.39|0
1744328400000|2025-04-10 23:40:00|291.81|287.01|289.83|285.03|291.97|287.17|289.79|284.99|0
1744328700000|2025-04-10 23:45:00|289.99|285.19|293.63|288.83|293.63|288.83|289.79|284.99|0
1744329000000|2025-04-10 23:50:00|293.71|288.91|296.81|292.01|297.5|292.7|292.81|288.01|0
1744329300000|2025-04-10 23:55:00|297.05|292.25|294.43|289.63|297.75|292.95|292.04|287.24|0
1744329600000|2025-04-11 00:00:00|294.52|289.72|300.1|295.3|302.92|298.12|293.9|289.1|0
1744329900000|2025-04-11 00:05:00|300.55|295.75|301.79|296.99|303.75|298.95|300.22|295.42|0
1744330200000|2025-04-11 00:10:00|302.12|297.32|300.09|295.29|302.12|297.32|297.99|293.19|0
1744330500000|2025-04-11 00:15:00|300.17|295.37|316.66|311.86|318.08|313.28|300.17|295.37|0
1744330800000|2025-04-11 00:20:00|316.49|311.69|313.3|308.5|316.49|311.69|310.65|305.85|0
1744331100000|2025-04-11 00:25:00|313.35|308.55|317.63|312.83|317.85|313.05|312.68|307.88|0
1744331400000|2025-04-11 00:30:00|318.23|313.43|314.96|310.16|318.69|313.89|314.1|309.3|0
1744331700000|2025-04-11 00:35:00|314.92|310.12|316.62|311.82|319.47|314.67|306.67|301.87|0
1744332000000|2025-04-11 00:40:00|316.71|311.91|323.6|318.8|326.06|321.26|313.38|308.58|0
1744332300000|2025-04-11 00:45:00|324.12|319.32|323.95|317.95|355.42|350.62|322.55|316.55|0
1744332600000|2025-04-11 00:50:00|324.04|318.04|322.67|316.67|327.86|321.86|322.04|316.04|0
1744332900000|2025-04-11 00:55:00|323.78|317.78|322.85|316.85|325.71|319.71|319.92|313.92|0
1744333200000|2025-04-11 01:00:00|322.98|316.98|320.56|314.56|324.86|318.86|319.26|313.26|0
1744333500000|2025-04-11 01:05:00|320.94|314.94|317.69|311.69|323.41|317.41|315.95|309.95|0
1744333800000|2025-04-11 01:10:00|318.16|312.16|313.36|307.36|319.2|313.2|312.12|306.12|0
1744334100000|2025-04-11 01:15:00|313.2|307.2|307.6|301.6|314.4|308.4|307|301|0
1744334400000|2025-04-11 01:20:00|307.69|301.69|311.15|305.15|313.19|307.19|307.52|301.52|0
1744334700000|2025-04-11 01:25:00|311.2|305.2|312.16|306.16|313.13|307.13|308.54|302.54|0
1744335000000|2025-04-11 01:30:00|312.32|306.32|313.29|307.29|314.1|308.1|308.96|302.96|0
1744335300000|2025-04-11 01:35:00|313.45|307.45|310.8|304.8|315.23|309.23|309.13|303.13|0
1744335600000|2025-04-11 01:40:00|310.63|304.63|310.68|304.68|311.6|305.6|308.5|302.5|0
1744335900000|2025-04-11 01:45:00|311.13|305.13|305.74|299.74|311.39|305.39|304.29|298.29|0
1744336200000|2025-04-11 01:50:00|305.99|299.99|306.25|300.25|307.2|301.2|303.12|297.12|0
1744336500000|2025-04-11 01:55:00|306.3|300.3|301.81|295.81|306.93|300.93|300.17|294.17|0
1744336800000|2025-04-11 02:00:00|301.97|295.97|307.27|301.27|307.64|301.64|301.94|295.94|0
1744337100000|2025-04-11 02:05:00|307.36|301.36|306.25|300.25|310.2|304.2|305.42|299.42|0
1744337400000|2025-04-11 02:10:00|306.05|300.05|307.23|301.23|308.86|302.86|304.43|298.43|0
1744337700000|2025-04-11 02:15:00|306.78|300.78|306.06|300.06|312.6|306.6|305.47|299.47|0
1744338000000|2025-04-11 02:20:00|305.81|299.81|303.05|297.05|305.81|299.81|302.2|296.2|0
1744338300000|2025-04-11 02:25:00|303.17|297.17|296.53|290.53|303.25|297.25|294.11|288.11|0
1744338600000|2025-04-11 02:30:00|296.73|290.73|294.87|288.87|298.31|292.31|293.87|287.87|0
1744338900000|2025-04-11 02:35:00|294.82|288.82|296.57|290.57|297.43|291.43|294.45|288.45|0
1744339200000|2025-04-11 02:40:00|296.65|290.65|298.79|292.79|299.53|293.53|296.37|290.37|0
1744339500000|2025-04-11 02:45:00|298.75|292.75|297.91|291.91|299.52|293.52|297.42|291.42|0
1744339800000|2025-04-11 02:50:00|297.74|291.74|297.71|291.71|298.52|292.52|295.17|289.17|0
1744340100000|2025-04-11 02:55:00|297.73|291.73|301.51|295.51|301.74|295.74|297.73|291.73|0
1744340400000|2025-04-11 03:00:00|301.26|295.26|297.8|291.8|301.26|295.26|296.41|290.41|0
1744340700000|2025-04-11 03:05:00|297.68|291.68|297.88|291.88|298.35|292.35|296.09|290.09|0
1744341000000|2025-04-11 03:10:00|298.35|292.35|295.15|289.15|298.83|292.83|294.23|288.23|0
1744341300000|2025-04-11 03:15:00|295.14|289.14|294.9|288.9|296.08|290.08|292.82|286.82|0
1744341600000|2025-04-11 03:20:00|295.09|289.09|287.87|281.87|296.04|290.04|284.31|278.31|0
1744341900000|2025-04-11 03:25:00|287.79|281.79|284.91|278.91|288.31|282.31|284.79|278.79|0
1744342200000|2025-04-11 03:30:00|284.71|278.71|288.65|282.65|289.41|283.41|284.31|278.31|0
1744342500000|2025-04-11 03:35:00|288.87|282.87|290.09|284.09|291.06|285.06|288.64|282.64|0
1744342800000|2025-04-11 03:40:00|289.77|283.77|286.88|280.88|290.81|284.81|286.24|280.24|0
1744343100000|2025-04-11 03:45:00|286.29|280.29|287.51|281.51|290.55|284.55|286.29|280.29|0
1744343400000|2025-04-11 03:50:00|287.83|281.83|284.53|278.53|288.76|282.76|284.49|278.49|0
1744343700000|2025-04-11 03:55:00|284.8|278.8|288.03|282.03|288.16|282.16|284.76|278.76|0
1744344000000|2025-04-11 04:00:00|287.87|281.87|285.21|279.21|287.87|281.87|284.81|278.81|0
1744344300000|2025-04-11 04:05:00|285.05|279.05|283.12|277.12|285.05|279.05|281.05|275.05|0
1744344600000|2025-04-11 04:10:00|283.04|277.04|282.96|276.96|283.33|277.33|282.07|276.07|0
1744344900000|2025-04-11 04:15:00|282.81|276.81|280.99|274.99|283.08|277.08|280.32|274.32|0
1744345200000|2025-04-11 04:20:00|281.14|275.14|283.48|277.48|284.31|278.31|280.91|274.91|0
1744345500000|2025-04-11 04:25:00|283.44|277.44|284.69|278.69|286.37|280.37|282.89|276.89|0
1744345800000|2025-04-11 04:30:00|284.37|278.37|284.02|278.02|284.81|278.81|283.62|277.62|0
1744346100000|2025-04-11 04:35:00|283.9|277.9|283.98|277.98|284.54|278.54|283.35|277.35|0
1744346400000|2025-04-11 04:40:00|283.78|277.78|281.93|275.93|284.4|278.4|281.93|275.93|0
1744346700000|2025-04-11 04:45:00|281.97|275.97|284.56|278.56|284.79|278.79|281.93|275.93|0
1744347000000|2025-04-11 04:50:00|284.53|278.53|288.58|282.58|288.74|282.74|284.53|278.53|0
1744347300000|2025-04-11 04:55:00|288.47|282.47|284.55|278.55|288.47|282.47|284.43|278.43|0
1744347600000|2025-04-11 05:00:00|284.39|278.39|287.99|281.99|288.1|282.1|283.73|277.73|0
1744347900000|2025-04-11 05:05:00|287.83|281.83|289.15|283.15|289.98|283.98|287.78|281.78|0
1744348200000|2025-04-11 05:10:00|289.07|283.07|283.6|277.6|289.07|283.07|283.23|277.23|0
1744348500000|2025-04-11 05:15:00|283.52|277.52|283.81|277.81|284.84|278.84|280.03|274.03|0
1744348800000|2025-04-11 05:20:00|283.85|277.85|281.98|277.48|284.03|278.03|281.11|275.42|0
1744349100000|2025-04-11 05:25:00|281.64|277.14|276.05|271.55|281.71|277.21|275.47|270.97|0
1744349400000|2025-04-11 05:30:00|275.7|271.2|272.02|267.52|275.7|271.2|271.43|266.93|0
1744349700000|2025-04-11 05:35:00|271.99|267.49|271.99|267.49|273.12|268.62|271.5|267|0
1744350000000|2025-04-11 05:40:00|271.98|267.48|271.27|266.77|272.48|267.98|270.19|265.69|0
1744350300000|2025-04-11 05:45:00|271.24|266.74|274.51|270.01|274.58|270.08|268.15|263.65|0
1744350600000|2025-04-11 05:50:00|274.28|269.78|267.14|262.64|275.04|270.54|267.03|262.53|0
1744350900000|2025-04-11 05:55:00|266.99|262.49|263.93|259.43|267.4|262.9|263.09|258.59|0
1744351200000|2025-04-11 06:00:00|263.9|259.4|259.95|255.45|263.9|259.4|257.89|253.39|0
1744351500000|2025-04-11 06:05:00|260.06|255.56|257.42|252.92|260.33|255.83|255.83|251.33|0
1744351800000|2025-04-11 06:10:00|256.35|251.85|259.81|255.31|260.25|255.75|254.59|250.09|0
1744352100000|2025-04-11 06:15:00|259.73|255.23|258.56|254.06|260.41|255.91|256.23|251.73|0
1744352400000|2025-04-11 06:20:00|258.63|254.13|262.09|257.59|262.4|257.9|257.65|253.15|0
1744352700000|2025-04-11 06:25:00|262.01|257.51|259.91|255.41|262.01|257.51|258.44|253.94|0
1744353000000|2025-04-11 06:30:00|260.13|255.63|263.46|258.96|264|259.5|259.55|255.05|0
1744353300000|2025-04-11 06:35:00|263.43|258.93|267.29|262.79|267.44|262.94|262.73|258.23|0
1744353600000|2025-04-11 06:40:00|267.33|262.83|264.36|259.86|267.45|262.95|263.02|258.52|0
1744353900000|2025-04-11 06:45:00|264.33|259.83|264.54|260.04|264.63|260.13|260.87|256.37|0
1744354200000|2025-04-11 06:50:00|264.61|260.11|266.72|262.22|267.67|263.17|264.43|259.93|0
1744354500000|2025-04-11 06:55:00|266.42|261.92|266.08|261.58|266.57|262.07|263.6|259.1|0
1744354800000|2025-04-11 07:00:00|266.37|261.87|270.2|265.7|270.2|265.7|265.49|260.99|0
1744355100000|2025-04-11 07:05:00|269.88|265.38|276.95|272.45|277.05|272.55|269.88|265.38|0
1744355400000|2025-04-11 07:10:00|276.72|272.22|272.86|268.36|278.32|273.82|271.16|266.66|0
1744355700000|2025-04-11 07:15:00|272.71|268.21|275.4|270.9|275.67|271.17|272.26|267.76|0
1744356000000|2025-04-11 07:20:00|275.63|271.13|271.32|266.82|275.88|271.38|270.81|266.31|0
1744356300000|2025-04-11 07:25:00|271.4|266.9|278.45|273.95|278.56|274.06|270.11|265.61|0
1744356600000|2025-04-11 07:30:00|278.69|274.19|271.54|267.04|278.69|274.19|271.43|266.93|0
1744356900000|2025-04-11 07:35:00|271.47|266.97|270.9|266.4|271.47|266.97|267.32|262.82|0
1744357200000|2025-04-11 07:40:00|270.98|266.48|270.72|266.22|272.05|267.55|268.24|263.74|0
1744357500000|2025-04-11 07:45:00|270.8|266.3|272.44|267.94|273.09|268.59|269.64|265.14|0
1744357800000|2025-04-11 07:50:00|272.75|268.25|272.22|267.72|274.2|269.7|270.99|266.49|0
1744358100000|2025-04-11 07:55:00|271.52|267.02|279.71|275.21|279.99|275.49|271.49|266.99|0
1744358400000|2025-04-11 08:00:00|279.64|275.14|285.72|280.32|291.39|286.89|278.46|273.96|0
1744358700000|2025-04-11 08:05:00|285.8|280.4|275.94|270.54|285.8|280.4|274.04|268.64|0
1744359000000|2025-04-11 08:10:00|276.56|271.16|277.86|272.46|279.5|274.1|276.28|270.88|0
1744359300000|2025-04-11 08:15:00|278.06|272.66|284.95|279.55|285.19|279.79|277.83|272.43|0
1744359600000|2025-04-11 08:20:00|285.51|280.11|293.74|288.34|293.74|288.34|285.51|280.11|0
1744359900000|2025-04-11 08:25:00|294.03|288.63|291.65|286.25|294.6|289.2|288.57|283.17|0
1744360200000|2025-04-11 08:30:00|291.81|286.41|297.31|291.91|297.31|291.91|290.23|284.83|0
1744360500000|2025-04-11 08:35:00|298.29|292.89|297.73|292.33|301.65|296.25|296.52|291.12|0
1744360800000|2025-04-11 08:40:00|298.06|292.66|302.18|296.78|305.61|300.21|298.01|292.61|0
1744361100000|2025-04-11 08:45:00|301.94|296.54|300.67|295.27|301.94|296.54|298.11|292.71|0
1744361400000|2025-04-11 08:50:00|300.51|295.11|303.03|297.63|303.04|297.64|299.14|293.74|0
1744361700000|2025-04-11 08:55:00|303.07|297.67|298.81|293.41|303.66|298.26|296.84|291.44|0
1744362000000|2025-04-11 09:00:00|299.18|293.78|298.72|293.32|300.65|295.25|294.67|289.27|0
1744362300000|2025-04-11 09:05:00|298.64|293.24|299.26|293.86|299.72|294.32|296.89|291.49|0
1744362600000|2025-04-11 09:10:00|299.22|293.82|296.78|291.38|302.69|297.29|296.5|291.1|0
1744362900000|2025-04-11 09:15:00|296.45|291.05|297.04|291.64|297.67|292.27|292.19|286.79|0
1744363200000|2025-04-11 09:20:00|296.91|291.51|296.37|290.97|299.85|294.45|296.37|290.97|0
1744363500000|2025-04-11 09:25:00|296.17|290.77|295.84|290.44|297.91|292.51|294.14|288.74|0
1744363800000|2025-04-11 09:30:00|295.6|290.2|294.21|288.81|296.97|291.57|292.79|287.39|0
1744364100000|2025-04-11 09:35:00|293.97|288.57|290.66|285.26|294.27|288.87|288.97|283.57|0
1744364400000|2025-04-11 09:40:00|290.89|285.49|286.32|280.92|290.92|285.52|286.2|280.8|0
1744364700000|2025-04-11 09:45:00|286.12|280.72|287.46|282.06|287.53|282.13|283.57|278.17|0
1744365000000|2025-04-11 09:50:00|287.65|282.25|280.23|274.83|288.66|283.26|279.52|274.12|0
1744365300000|2025-04-11 09:55:00|280.11|274.71|275.18|269.78|280.47|275.07|274.49|269.09|0
1744365600000|2025-04-11 10:00:00|274.87|269.47|275.68|270.28|278.73|273.33|272.32|266.92|0
1744365900000|2025-04-11 10:05:00|275.83|270.43|278.29|272.89|280.03|274.63|274.85|269.45|0
1744366200000|2025-04-11 10:10:00|278.21|272.81|277.65|272.25|279.82|274.42|276.81|271.41|0
1744366500000|2025-04-11 10:15:00|277.8|272.4|276.97|271.57|278.83|273.43|276.89|271.49|0
1744366800000|2025-04-11 10:20:00|277|271.6|272.69|267.29|277.18|271.78|272.69|267.29|0
1744367100000|2025-04-11 10:25:00|272.88|267.48|272.17|266.77|275.81|270.41|270.85|265.45|0
1744367400000|2025-04-11 10:30:00|272.25|266.85|271.88|266.48|274.3|268.9|271.28|265.88|0
1744367700000|2025-04-11 10:35:00|272.03|266.63|273.28|267.88|273.57|268.17|269.04|263.64|0
1744368000000|2025-04-11 10:40:00|273.24|267.84|275.51|270.11|275.88|270.48|272.79|267.39|0
1744368300000|2025-04-11 10:45:00|275.59|270.19|275.05|269.65|276.85|271.45|273.96|268.56|0
1744368600000|2025-04-11 10:50:00|275.36|269.96|274.14|268.74|283.36|277.96|273.66|268.26|0
1744368900000|2025-04-11 10:55:00|273.68|268.28|276.09|271.14|276.73|271.78|272.54|267.14|0
1744369200000|2025-04-11 11:00:00|275.97|271.02|274.91|269.96|277.13|272.18|272.84|267.89|0
1744369500000|2025-04-11 11:05:00|274.6|269.65|273.23|268.28|276.22|271.27|273.23|268.28|0
1744369800000|2025-04-11 11:10:00|273.16|268.21|277.94|272.99|278.36|273.41|272.79|267.84|0
1744370100000|2025-04-11 11:15:00|278.21|273.26|284.49|279.54|284.93|279.98|277.35|272.4|0
1744370400000|2025-04-11 11:20:00|284.53|279.58|284.17|279.22|286.78|281.83|282.06|277.11|0
1744370700000|2025-04-11 11:25:00|284.09|279.14|284.25|279.3|285.25|280.3|281.52|276.57|0
1744371000000|2025-04-11 11:30:00|284.2|279.25|282.9|277.95|284.83|279.88|282.16|277.21|0
1744371300000|2025-04-11 11:35:00|282.86|277.91|287.67|282.72|288.82|283.87|282.7|277.75|0
1744371600000|2025-04-11 11:40:00|287.9|282.95|285.43|280.48|288.8|283.85|284.51|279.56|0
1744371900000|2025-04-11 11:45:00|285.67|280.72|289.96|285.01|290|285.05|284.49|279.54|0
1744372200000|2025-04-11 11:50:00|290.12|285.17|288.34|283.39|292.49|287.54|288|283.05|0
1744372500000|2025-04-11 11:55:00|288.3|283.35|282.32|277.37|288.3|283.35|278.87|273.92|0
1744372800000|2025-04-11 12:00:00|282.01|277.06|280.7|275.75|284.56|279.61|279.51|274.56|0
1744373100000|2025-04-11 12:05:00|280.59|275.64|281.34|276.39|283.59|278.64|278.89|273.94|0
1744373400000|2025-04-11 12:10:00|281.3|276.35|281.37|276.42|283.36|278.41|280.83|275.88|0
1744373700000|2025-04-11 12:15:00|281.64|276.69|281.06|276.11|282.59|277.64|279.58|274.63|0
1744374000000|2025-04-11 12:20:00|280.75|275.8|283.45|278.5|284.18|279.23|279.27|274.32|0
1744374300000|2025-04-11 12:25:00|283.57|278.62|280.45|275.5|283.64|278.69|279.03|274.08|0
1744374600000|2025-04-11 12:30:00|280.64|275.69|272.23|267.28|281.47|276.52|272.23|267.28|0
1744374900000|2025-04-11 12:35:00|272.4|267.45|274.1|269.15|275.04|270.09|269.95|265|0
1744375200000|2025-04-11 12:40:00|273.75|268.8|278.32|273.37|278.94|273.99|273.75|268.8|0
1744375500000|2025-04-11 12:45:00|278.43|273.48|281.64|276.69|283|278.05|277.91|272.96|0
1744375800000|2025-04-11 12:50:00|281.88|276.93|282.51|277.56|284.43|279.48|279.85|274.9|0
1744376100000|2025-04-11 12:55:00|282.39|277.44|287.71|282.76|288.22|283.27|282.27|277.32|0
1744376400000|2025-04-11 13:00:00|287.51|282.56|285.99|281.04|288.42|283.47|283.86|278.91|0
1744376700000|2025-04-11 13:05:00|285.75|280.8|295.51|290.56|295.71|290.76|283.31|278.36|0
1744377000000|2025-04-11 13:10:00|295.87|290.92|300.62|295.67|304.33|299.38|295.12|290.17|0
1744377300000|2025-04-11 13:15:00|300.87|295.92|299.62|294.67|302.66|297.71|298.36|293.41|0
1744377600000|2025-04-11 13:20:00|299.13|294.18|293.68|288.73|300.19|295.24|292.3|287.35|0
1744377900000|2025-04-11 13:25:00|294.01|289.06|296.19|291.24|297.69|292.74|293.05|288.1|0
1744378200000|2025-04-11 13:30:00|292.59|287.64|298.31|293.36|303.98|299.03|290.39|285.44|0
1744378500000|2025-04-11 13:35:00|298.22|293.27|291.14|286.19|304.45|299.5|287.76|282.81|0
1744378800000|2025-04-11 13:40:00|286.96|282.01|288.22|283.27|302.3|297.35|286.01|281.06|0
1744379100000|2025-04-11 13:45:00|287.59|282.64|279.39|274.44|288.81|283.86|277.76|272.81|0
1744379400000|2025-04-11 13:50:00|280.24|275.29|277.07|272.12|285.26|280.31|275.28|270.33|0
1744379700000|2025-04-11 13:55:00|277.19|272.24|283.3|278.35|283.3|278.35|277.19|272.24|0
1744380000000|2025-04-11 14:00:00|283.57|278.62|288.07|283.12|297.85|292.9|282.87|277.92|0
1744380300000|2025-04-11 14:05:00|287.18|282.23|279.11|274.16|288.59|283.64|275.32|270.37|0
1744380600000|2025-04-11 14:10:00|279.19|274.24|282.06|277.11|289.39|284.44|277.07|272.12|0
1744380900000|2025-04-11 14:15:00|282.49|277.54|294.67|289.72|294.67|289.72|278.03|273.08|0
1744381200000|2025-04-11 14:20:00|294.1|289.15|301.95|297|308.46|303.51|293.95|289|0
1744381500000|2025-04-11 14:25:00|301.54|296.59|306.85|301.9|308.42|303.47|299.97|295.02|0
1744381800000|2025-04-11 14:30:00|308.18|303.23|294.72|289.77|308.18|303.23|293.72|288.77|0
1744382100000|2025-04-11 14:35:00|294.63|289.68|291.44|286.49|295.72|290.77|290.67|285.72|0
1744382400000|2025-04-11 14:40:00|291.41|286.46|287.88|282.93|295.8|290.85|285.92|280.97|0
1744382700000|2025-04-11 14:45:00|287.4|282.45|286.85|281.9|288.32|283.37|284.47|279.52|0
1744383000000|2025-04-11 14:50:00|287.25|282.3|293.32|288.37|296.6|291.65|287.25|282.3|0
1744383300000|2025-04-11 14:55:00|293.43|288.48|299.81|294.86|300.41|295.46|292|287.05|0
1744383600000|2025-04-11 15:00:00|299.53|294.58|302.12|297.17|302.53|297.58|284.34|279.39|0
1744383900000|2025-04-11 15:05:00|301.72|296.77|300.23|295.28|306.02|301.07|299.1|294.15|0
1744384200000|2025-04-11 15:10:00|300.6|295.65|306.84|301.89|307.01|302.06|298.92|293.97|0
1744384500000|2025-04-11 15:15:00|306.59|301.64|308.03|303.08|310.79|305.84|304.84|299.89|0
1744384800000|2025-04-11 15:20:00|308.07|303.12|307.98|303.03|310.31|305.36|303.86|298.91|0
1744385100000|2025-04-11 15:25:00|308.22|303.27|301.01|296.06|308.39|303.44|300.26|295.31|0
1744385400000|2025-04-11 15:30:00|301.54|296.59|298.08|293.13|303.94|298.99|297.03|292.08|0
1744385700000|2025-04-11 15:35:00|297.96|293.01|290.08|285.13|300.44|295.49|289.84|284.89|0
1744386000000|2025-04-11 15:40:00|289.88|284.93|290.99|286.04|295.63|290.68|289.02|284.07|0
1744386300000|2025-04-11 15:45:00|291.23|286.28|288.78|283.83|293.12|288.17|287.73|282.78|0
1744386600000|2025-04-11 15:50:00|288.86|283.91|288|283.05|292.35|287.4|287.02|282.07|0
1744386900000|2025-04-11 15:55:00|288.39|283.44|284.13|279.18|288.39|283.44|283.79|278.84|0
1744387200000|2025-04-11 16:00:00|284.17|279.22|285.45|280.5|288.35|283.4|283.32|278.37|0
1744387500000|2025-04-11 16:05:00|285.49|280.54|284.71|279.76|285.49|280.54|280.25|275.3|0
1744387800000|2025-04-11 16:10:00|285.18|280.23|280.86|275.91|285.18|280.23|279.17|274.22|0
1744388100000|2025-04-11 16:15:00|281.04|276.09|278.85|273.9|282.34|277.39|278.07|273.12|0
1744388400000|2025-04-11 16:20:00|278.83|273.88|281.49|276.54|281.61|276.66|278.05|273.1|0
1744388700000|2025-04-11 16:25:00|282.58|277.63|282.66|277.71|286.42|281.47|280.57|275.62|0
1744389000000|2025-04-11 16:30:00|282.5|277.55|273.31|268.36|282.72|277.77|271.34|266.39|0
1744389300000|2025-04-11 16:35:00|273.53|268.58|267.2|262.25|273.53|268.58|264.47|259.52|0
1744389600000|2025-04-11 16:40:00|267.01|262.06|263.71|258.76|269.35|264.4|263.37|258.42|0
1744389900000|2025-04-11 16:45:00|263.52|258.57|261.34|256.39|267.11|262.16|261.22|256.27|0
1744390200000|2025-04-11 16:50:00|262.07|257.12|262.35|257.4|264.29|259.34|260.49|255.54|0
1744390500000|2025-04-11 16:55:00|262.28|257.33|264.09|259.14|264.56|259.61|260.95|256|0
1744390800000|2025-04-11 17:00:00|264.02|259.07|263.35|258.4|267.53|262.58|261.21|256.26|0
1744391100000|2025-04-11 17:05:00|262.94|257.99|264.34|259.39|266.14|261.19|260.07|255.12|0
1744391400000|2025-04-11 17:10:00|264.45|259.5|266.28|261.33|268.01|263.06|264.13|259.18|0
1744391700000|2025-04-11 17:15:00|265.79|260.84|270.85|265.9|272.2|267.25|264.45|259.5|0
1744392000000|2025-04-11 17:20:00|270.47|265.52|269.42|264.47|272.43|267.48|265.27|260.32|0
1744392300000|2025-04-11 17:25:00|269.5|264.55|272.99|268.04|273.99|269.04|269.5|264.55|0
1744392600000|2025-04-11 17:30:00|272.91|267.96|272.7|267.75|276.19|271.24|270.93|265.98|0
1744392900000|2025-04-11 17:35:00|272.63|267.68|262.12|257.17|274.41|269.46|261.79|256.84|0
1744393200000|2025-04-11 17:40:00|262.2|257.25|252.46|247.51|262.2|257.25|249.94|244.99|0
1744393500000|2025-04-11 17:45:00|252.21|247.26|253.42|248.47|259.22|254.27|251.7|246.75|0
1744393800000|2025-04-11 17:50:00|254.36|249.41|250.5|245.55|255.85|250.9|248.77|243.82|0
1744394100000|2025-04-11 17:55:00|250.89|245.94|255.85|250.9|256.43|251.48|250.88|245.93|0
1744394400000|2025-04-11 18:00:00|255.92|250.97|255.06|250.11|258.63|253.68|254.33|249.38|0
1744394700000|2025-04-11 18:05:00|254.99|250.04|259.84|254.89|261.67|256.72|254.8|249.85|0
1744395000000|2025-04-11 18:10:00|259.45|254.5|258.99|254.04|261.79|256.84|257.34|252.39|0
1744395300000|2025-04-11 18:15:00|258.88|253.93|263.59|258.64|264.76|259.81|257.98|253.03|0
1744395600000|2025-04-11 18:20:00|263.7|258.75|262.14|257.19|266.48|261.53|260.74|255.79|0
1744395900000|2025-04-11 18:25:00|261.92|256.97|261.79|256.84|265.22|260.27|261.07|256.12|0
1744396200000|2025-04-11 18:30:00|261.43|256.48|261.79|256.84|262.95|258|260.04|255.09|0
1744396500000|2025-04-11 18:35:00|262.05|257.1|260.75|255.8|263.79|258.84|258.43|253.48|0
1744396800000|2025-04-11 18:40:00|260.61|255.66|259.53|254.58|260.88|255.93|257.93|252.98|0
1744397100000|2025-04-11 18:45:00|259.6|254.65|257.38|252.43|259.89|254.94|256.64|251.69|0
1744397400000|2025-04-11 18:50:00|257.41|252.46|258.11|253.16|264.1|259.15|256.56|251.61|0
1744397700000|2025-04-11 18:55:00|258.18|253.23|262.51|257.56|262.88|257.93|257.31|252.36|0
1744398000000|2025-04-11 19:00:00|262.59|257.64|256.37|251.42|262.62|257.67|254.98|250.03|0
1744398300000|2025-04-11 19:05:00|256.52|251.57|253.53|248.58|258.56|253.61|253.53|248.58|0
1744398600000|2025-04-11 19:10:00|253.82|248.87|251.82|246.87|254.96|250.01|251.35|246.4|0
1744398900000|2025-04-11 19:15:00|251.58|246.63|252.27|247.32|256.55|251.6|251.29|246.34|0
1744399200000|2025-04-11 19:20:00|252.52|247.57|250.78|245.83|253.67|248.72|250.05|245.1|0
1744399500000|2025-04-11 19:25:00|251.22|246.27|252.2|247.25|253.07|248.12|249.91|244.96|0
1744399800000|2025-04-11 19:30:00|251.68|246.73|250.43|245.48|254.01|249.06|249.58|244.63|0
1744400100000|2025-04-11 19:35:00|250.54|245.59|251.76|246.81|254.52|249.57|250.54|245.59|0
1744400400000|2025-04-11 19:40:00|251.61|246.66|250.02|245.07|252.49|247.54|249.52|244.57|0
1744400700000|2025-04-11 19:45:00|249.98|245.03|251.97|247.02|253.54|248.59|249.82|244.87|0
1744401000000|2025-04-11 19:50:00|252.08|247.13|251.07|246.12|253.69|248.74|249.58|244.63|0
1744401300000|2025-04-11 19:55:00|250.09|245.14|254.98|250.03|255.5|250.55|249.88|244.93|0
1744401600000|2025-04-11 20:00:00|255.06|250.11|253.68|248.73|255.64|250.69|253.15|248.2|0
1744401900000|2025-04-11 20:05:00|253.75|248.8|252.76|247.81|254.36|249.41|252.75|247.8|0
1744402200000|2025-04-11 20:10:00|252.83|247.88|251.87|246.92|253.74|248.79|251.86|246.91|0
1744589700000|2025-04-14 00:15:00|236.44|232.24|236.66|232.46|236.75|232.55|236.37|232.17|0
1744590000000|2025-04-14 00:20:00|236.52|232.32|238.96|234.76|239.2|235|236.4|232.2|0
1744590300000|2025-04-14 00:25:00|239|234.8|238.55|234.35|239.63|235.43|237.94|233.74|0
1744590600000|2025-04-14 00:30:00|238.65|234.45|237.64|233.44|238.69|234.49|237.15|232.95|0
1744590900000|2025-04-14 00:35:00|237.78|233.58|236.8|232.6|238.3|234.1|236.71|232.51|0
1744591200000|2025-04-14 00:40:00|236.87|232.67|238.63|234.43|239.16|234.96|236.59|232.39|0
1744591500000|2025-04-14 00:45:00|238.77|234.57|239.1|234.9|239.19|234.99|238|233.8|0
1744591800000|2025-04-14 00:50:00|239.17|234.97|240.3|236.1|240.51|236.31|238.94|234.74|0
1744592100000|2025-04-14 00:55:00|240.23|236.03|240.71|236.51|241.38|237.18|240.23|236.03|0
1744592400000|2025-04-14 01:00:00|240.75|236.55|239.17|234.97|241.45|237.25|238.84|234.64|0
1744592700000|2025-04-14 01:05:00|239.06|234.86|239.17|234.97|240.07|235.87|238.48|234.28|0
1744593000000|2025-04-14 01:10:00|239.38|235.18|239.03|234.83|239.54|235.34|238.13|233.93|0
1744593300000|2025-04-14 01:15:00|238.99|234.79|240.88|236.68|241.07|236.87|238.79|234.59|0
1744593600000|2025-04-14 01:20:00|241.02|236.82|241.9|237.7|242.18|237.98|239.63|235.43|0
1744593900000|2025-04-14 01:25:00|241.98|237.78|239.81|235.61|242.08|237.88|238.83|234.63|0
1744594200000|2025-04-14 01:30:00|239.91|235.71|239.54|235.34|240.23|236.03|239.22|235.02|0
1744594500000|2025-04-14 01:35:00|239.61|235.41|240.31|236.11|240.31|236.11|238.72|234.52|0
1744594800000|2025-04-14 01:40:00|240.07|235.87|242.89|238.69|243.32|239.12|240.07|235.87|0
1744595100000|2025-04-14 01:45:00|242.86|238.66|242.56|238.36|243.83|239.63|242.25|238.05|0
1744595400000|2025-04-14 01:50:00|242.63|238.43|239.93|235.73|243.57|239.37|239.86|235.66|0
1744595700000|2025-04-14 01:55:00|240.03|235.83|240.11|235.91|240.56|236.36|239.58|235.38|0
1744596000000|2025-04-14 02:00:00|240.08|235.88|239.43|235.23|240.11|235.91|238.38|234.18|0
1744596300000|2025-04-14 02:05:00|239.33|235.13|239.29|235.09|239.61|235.41|238.24|234.04|0
1744596600000|2025-04-14 02:10:00|239.25|235.05|237.28|233.08|239.99|235.79|237.28|233.08|0
1744596900000|2025-04-14 02:15:00|237.21|233.01|237.26|233.06|237.54|233.34|236.38|232.18|0
1744597200000|2025-04-14 02:20:00|237.3|233.1|237.61|233.41|237.71|233.51|237.02|232.82|0
1744597500000|2025-04-14 02:25:00|237.47|233.27|237.25|233.05|237.62|233.42|236.36|232.16|0
1744597800000|2025-04-14 02:30:00|237.28|233.08|236.4|232.2|237.69|233.49|236.09|231.89|0
1744598100000|2025-04-14 02:35:00|236.44|232.24|235.99|231.79|236.72|232.52|235.7|231.5|0
1744598400000|2025-04-14 02:40:00|235.95|231.75|235.7|231.5|237.06|232.86|235.53|231.33|0
1744598700000|2025-04-14 02:45:00|235.63|231.43|234.35|230.15|236.44|232.24|234.32|230.12|0
1744599000000|2025-04-14 02:50:00|234.42|230.22|234.85|230.65|235.06|230.86|234.2|230|0
1744599300000|2025-04-14 02:55:00|234.82|230.62|234.61|230.41|235.22|231.02|234.48|230.28|0
1744599600000|2025-04-14 03:00:00|234.54|230.34|235.71|231.51|236.07|231.87|234.39|230.19|0
1744599900000|2025-04-14 03:05:00|235.78|231.58|239.44|235.24|239.44|235.24|235.41|231.21|0
1744600200000|2025-04-14 03:10:00|239.47|235.27|236.94|232.74|239.48|235.28|236.74|232.54|0
1744600500000|2025-04-14 03:15:00|236.9|232.7|235.36|231.16|237.08|232.88|235.17|230.97|0
1744600800000|2025-04-14 03:20:00|235.46|231.26|233.59|229.39|235.55|231.35|232.92|228.72|0
1744601100000|2025-04-14 03:25:00|233.52|229.32|233.93|229.73|234.04|229.84|232.96|228.76|0
1744601400000|2025-04-14 03:30:00|233.89|229.69|235.14|230.94|235.14|230.94|233.83|229.63|0
1744601700000|2025-04-14 03:35:00|235.11|230.91|235.48|231.28|235.55|231.35|234.7|230.5|0
1744602000000|2025-04-14 03:40:00|235.45|231.25|234.69|230.49|235.54|231.34|234.49|230.29|0
1744602300000|2025-04-14 03:45:00|234.63|230.43|235.04|230.84|235.1|230.9|233.78|229.58|0
1744602600000|2025-04-14 03:50:00|235.01|230.81|235.06|230.86|235.21|231.01|234.89|230.69|0
1744602900000|2025-04-14 03:55:00|235.13|230.93|235.02|230.82|235.32|231.12|234.96|230.76|0
1744603200000|2025-04-14 04:00:00|234.98|230.78|234.95|230.75|235.26|231.06|234.84|230.64|0
1744603500000|2025-04-14 04:05:00|234.98|230.78|235.12|230.92|235.58|231.38|234.86|230.66|0
1744603800000|2025-04-14 04:10:00|235.15|230.95|234.12|229.92|235.31|231.11|233.07|228.87|0
1744604100000|2025-04-14 04:15:00|234.14|229.94|233.04|228.84|234.14|229.94|232.87|228.67|0
1744604400000|2025-04-14 04:20:00|233.07|228.87|233.02|228.82|233.23|229.03|232.91|228.71|0
1744604700000|2025-04-14 04:25:00|232.95|228.75|232.02|227.82|233.16|228.96|231.87|227.67|0
1744605000000|2025-04-14 04:30:00|232.01|227.81|232.1|227.9|232.4|228.2|231.79|227.59|0
1744605300000|2025-04-14 04:35:00|232.17|227.97|232.33|228.13|232.79|228.59|232.1|227.9|0
1744605600000|2025-04-14 04:40:00|232.3|228.1|232.04|227.84|232.51|228.31|231.99|227.79|0
1744605900000|2025-04-14 04:45:00|231.97|227.77|229.02|224.82|232.47|228.27|228.42|224.22|0
1744606200000|2025-04-14 04:50:00|229.05|224.85|229.67|225.47|229.67|225.47|228.95|224.75|0
1744606500000|2025-04-14 04:55:00|229.74|225.54|229.63|225.43|229.82|225.62|229.35|225.15|0
1744606800000|2025-04-14 05:00:00|229.6|225.4|229.5|225.3|229.65|225.45|228.78|224.58|0
1744607100000|2025-04-14 05:05:00|229.46|225.26|229.28|225.08|229.68|225.48|229.05|224.85|0
1744607400000|2025-04-14 05:10:00|229.17|224.97|228.78|224.58|229.29|225.09|228.23|224.03|0
1744607700000|2025-04-14 05:15:00|228.7|224.5|229.94|225.74|229.94|225.74|228.67|224.47|0
1744608000000|2025-04-14 05:20:00|229.87|225.67|231.17|226.97|231.35|227.15|229.7|225.5|0
1744608300000|2025-04-14 05:25:00|230.97|226.77|230.43|226.23|231.37|227.17|230.43|226.23|0
1744608600000|2025-04-14 05:30:00|230.49|226.29|230.89|226.69|231.09|226.89|230.14|225.94|0
1744608900000|2025-04-14 05:35:00|230.96|226.76|230.95|226.75|231.12|226.92|230.65|226.45|0
1744609200000|2025-04-14 05:40:00|230.98|226.78|230.97|226.77|231.14|226.94|230.65|226.45|0
1744609500000|2025-04-14 05:45:00|230.84|226.64|230.9|226.7|231.26|227.06|230.35|226.15|0
1744609800000|2025-04-14 05:50:00|231.06|226.86|230.14|225.94|231.52|227.32|229.9|225.7|0
1744610100000|2025-04-14 05:55:00|230.18|225.98|230.83|226.63|230.83|226.63|230.02|225.82|0
1744610400000|2025-04-14 06:00:00|230.9|226.7|232.4|228.2|232.76|228.56|230.49|226.29|0
1744610700000|2025-04-14 06:05:00|232.33|228.13|231.06|226.86|232.85|228.65|231.06|226.86|0
1744611000000|2025-04-14 06:10:00|231.02|226.82|229.19|224.99|231.11|226.91|228.71|224.51|0
1744611300000|2025-04-14 06:15:00|229.09|224.89|230.73|226.53|231.31|227.11|229.02|224.82|0
1744611600000|2025-04-14 06:20:00|230.9|226.7|231.25|227.05|231.44|227.24|230.56|226.36|0
1744611900000|2025-04-14 06:25:00|231.21|227.01|230.54|226.34|231.47|227.27|230.2|226|0
1744612200000|2025-04-14 06:30:00|230.5|226.3|228.11|223.91|230.5|226.3|228.01|223.81|0
1744612500000|2025-04-14 06:35:00|228.01|223.81|225.57|221.37|228.01|223.81|222.26|218.06|0
1744612800000|2025-04-14 06:40:00|225.53|221.33|226.9|222.7|227.01|222.81|225.53|221.33|0
1744613100000|2025-04-14 06:45:00|226.76|222.56|227.11|222.91|227.27|223.07|226.51|222.31|0
1744613400000|2025-04-14 06:50:00|227.18|222.98|226.86|222.66|227.53|223.33|226.3|222.1|0
1744613700000|2025-04-14 06:55:00|226.83|222.63|226.95|222.75|227.3|223.1|226.34|222.14|0
1744614000000|2025-04-14 07:00:00|227.16|222.96|227.34|223.14|229.14|224.94|226.82|222.62|0
1744614300000|2025-04-14 07:05:00|227.37|223.17|228.14|223.94|228.56|224.36|226.3|222.1|0
1744614600000|2025-04-14 07:10:00|228.21|224.01|231.02|226.82|231.52|227.32|228.21|224.01|0
1744614900000|2025-04-14 07:15:00|230.88|226.68|229.33|225.13|231|226.8|228.85|224.65|0
1744615200000|2025-04-14 07:20:00|229.22|225.02|228.05|223.85|230.06|225.86|227.05|222.85|0
1744615500000|2025-04-14 07:25:00|228.2|224|228.31|224.11|229.17|224.97|228.14|223.94|0
1744615800000|2025-04-14 07:30:00|228.24|224.04|228.85|224.65|228.85|224.65|226.66|222.46|0
1744616100000|2025-04-14 07:35:00|228.79|224.59|226.22|222.02|229.96|225.76|225.67|221.47|0
1744616400000|2025-04-14 07:40:00|225.99|221.79|224.42|220.22|226.35|222.15|224.42|220.22|0
1744616700000|2025-04-14 07:45:00|224.38|220.18|224.09|219.89|224.86|220.66|223.82|219.62|0
1744617000000|2025-04-14 07:50:00|224.16|219.96|224.12|219.92|224.5|220.3|223.49|219.29|0
1744617300000|2025-04-14 07:55:00|224.05|219.85|223.73|219.53|225.02|220.82|223.56|219.36|0
1744617600000|2025-04-14 08:00:00|223.46|219.26|222.5|218.3|224.59|220.39|222.43|218.23|0
1744617900000|2025-04-14 08:05:00|222.53|218.33|223.93|219.73|224.48|220.28|222.45|218.25|0
1744618200000|2025-04-14 08:10:00|224.17|219.97|223.47|219.27|224.86|220.66|223.43|219.23|0
1744618500000|2025-04-14 08:15:00|223.43|219.23|222.39|218.19|223.75|219.55|222.33|218.13|0
1744618800000|2025-04-14 08:20:00|222.42|218.22|222.16|217.96|222.98|218.78|221.92|217.72|0
1744619100000|2025-04-14 08:25:00|222.12|217.92|221.5|217.6|222.55|218.65|221.33|217.29|0
1744619400000|2025-04-14 08:30:00|221.56|217.66|221.7|217.8|222.09|218.19|220.47|216.57|0
1744619700000|2025-04-14 08:35:00|222.13|218.23|221.03|217.13|222.41|218.51|220.8|216.9|0
1744620000000|2025-04-14 08:40:00|221.09|217.19|220.73|216.83|221.32|217.42|219.93|216.03|0
1744620300000|2025-04-14 08:45:00|220.8|216.9|219.95|216.05|221.21|217.31|219.79|215.89|0
1744620600000|2025-04-14 08:50:00|219.83|215.93|220.35|216.45|221.41|217.51|219.66|215.76|0
1744620900000|2025-04-14 08:55:00|220.38|216.48|221.1|217.2|221.31|217.41|219.97|216.07|0
1744621200000|2025-04-14 09:00:00|221.04|217.14|219.71|215.81|221.21|217.31|219.61|215.71|0
1744621500000|2025-04-14 09:05:00|219.67|215.77|219.31|215.41|219.94|216.04|218.84|214.94|0
1744621800000|2025-04-14 09:10:00|219.25|215.35|220.96|217.06|221.08|217.18|219.18|215.28|0
1744622100000|2025-04-14 09:15:00|220.93|217.03|222.44|218.54|222.81|218.91|220.83|216.93|0
1744622400000|2025-04-14 09:20:00|222.61|218.71|222.97|219.07|223.24|219.34|221.92|218.02|0
1744622700000|2025-04-14 09:25:00|222.93|219.03|225.35|221.45|225.35|221.45|222.93|219.03|0
1744623000000|2025-04-14 09:30:00|225.18|221.28|224.87|220.97|225.18|221.28|223.38|219.48|0
1744623300000|2025-04-14 09:35:00|224.94|221.04|226.73|222.83|226.9|223|224.45|220.55|0
1744623600000|2025-04-14 09:40:00|226.63|222.73|225.79|221.89|227.22|223.32|225.5|221.6|0
1744623900000|2025-04-14 09:45:00|225.9|222|226.7|222.8|227.23|223.33|225.84|221.94|0
1744624200000|2025-04-14 09:50:00|226.57|222.67|224.89|220.99|227.16|223.26|224.65|220.75|0
1744624500000|2025-04-14 09:55:00|224.85|220.95|224.34|220.44|225.05|221.15|223.88|219.98|0
1744624800000|2025-04-14 10:00:00|224.4|220.5|222.8|218.9|224.4|220.5|222.41|218.51|0
1744625100000|2025-04-14 10:05:00|222.66|218.76|224.07|220.17|224.37|220.47|222.34|218.44|0
1744625400000|2025-04-14 10:10:00|224.13|220.23|224.19|220.29|224.5|220.6|223.48|219.58|0
1744625700000|2025-04-14 10:15:00|224.09|220.19|224.09|220.19|224.55|220.65|223.56|219.66|0
1744626000000|2025-04-14 10:20:00|224.05|220.15|225.55|221.65|225.76|221.86|224.05|220.15|0
1744626300000|2025-04-14 10:25:00|225.19|221.29|223.53|219.63|225.96|222.06|223.29|219.39|0
1744626600000|2025-04-14 10:30:00|223.49|219.59|222.77|218.87|223.89|219.99|222.4|218.5|0
1744626900000|2025-04-14 10:35:00|222.81|218.91|222.68|218.78|222.81|218.91|222.01|218.11|0
1744627200000|2025-04-14 10:40:00|222.49|218.59|222.18|218.28|222.63|218.73|221.23|217.33|0
1744627500000|2025-04-14 10:45:00|222.11|218.21|221.46|217.56|222.29|218.39|221.34|217.44|0
1744627800000|2025-04-14 10:50:00|221.52|217.62|221.65|217.75|221.78|217.88|220.51|216.61|0
1744628100000|2025-04-14 10:55:00|221.64|217.74|220.19|216.29|221.69|217.79|220.19|216.29|0
1744628400000|2025-04-14 11:00:00|219.92|216.02|219.06|215.16|220.56|216.66|218.61|214.71|0
1744628700000|2025-04-14 11:05:00|219|215.1|218.99|215.09|219.63|215.73|218.16|214.26|0
1744629000000|2025-04-14 11:10:00|218.92|215.02|216.94|213.04|219.24|215.34|216.67|212.77|0
1744629300000|2025-04-14 11:15:00|216.97|213.07|217.7|213.8|218.77|214.87|216.76|212.86|0
1744629600000|2025-04-14 11:20:00|217.63|213.73|218.94|215.04|219.05|215.15|216.74|212.84|0
1744629900000|2025-04-14 11:25:00|218.64|214.74|217.32|213.42|218.84|214.94|215.07|211.17|0
1744630200000|2025-04-14 11:30:00|217.35|213.45|218.26|214.36|218.98|215.08|217.21|213.31|0
1744630500000|2025-04-14 11:35:00|218.3|214.4|218.08|214.18|218.63|214.73|217.5|213.6|0
1744630800000|2025-04-14 11:40:00|217.78|213.88|219.12|215.22|219.8|215.9|217.78|213.88|0
1744631100000|2025-04-14 11:45:00|219.15|215.25|219.82|216.22|220.02|216.42|218.6|215|0
1744631400000|2025-04-14 11:50:00|219.79|216.19|223.85|220.25|223.87|220.27|219.3|215.7|0
1744631700000|2025-04-14 11:55:00|223.75|220.15|224.37|220.77|224.63|221.03|223.75|220.15|0
1744632000000|2025-04-14 12:00:00|224.44|220.84|221.47|217.87|224.76|221.16|221.31|217.71|0
1744632300000|2025-04-14 12:05:00|221.41|217.81|220.11|216.51|221.89|218.29|220.07|216.47|0
1744632600000|2025-04-14 12:10:00|220.07|216.47|219.29|215.69|220.5|216.9|218.83|215.23|0
1744632900000|2025-04-14 12:15:00|219.42|215.82|218.91|215.31|220.11|216.51|218.64|215.04|0
1744633200000|2025-04-14 12:20:00|218.95|215.35|217.57|213.97|219.09|215.49|217.35|213.75|0
1744633500000|2025-04-14 12:25:00|217.74|214.14|217.48|213.88|218.05|214.45|217.37|213.77|0
1744633800000|2025-04-14 12:30:00|217.51|213.91|215.94|212.34|218.06|214.46|215.87|212.27|0
1744634100000|2025-04-14 12:35:00|216|212.4|213.39|209.79|216|212.4|213.39|209.79|0
1744634400000|2025-04-14 12:40:00|213.33|209.73|214.87|211.27|215|211.4|212.98|209.38|0
1744634700000|2025-04-14 12:45:00|215|211.4|214.6|211|215.35|211.75|214.1|210.5|0
1744635000000|2025-04-14 12:50:00|214.46|210.86|214.52|210.92|214.82|211.22|213.92|210.32|0
1744635300000|2025-04-14 12:55:00|214.55|210.95|213.45|209.85|214.55|210.95|213.18|209.58|0
1744635600000|2025-04-14 13:00:00|213.25|209.65|212.33|208.73|213.99|210.39|211.84|208.24|0
1744635900000|2025-04-14 13:05:00|212.26|208.66|213.32|209.72|213.54|209.94|212.06|208.46|0
1744636200000|2025-04-14 13:10:00|213.4|209.8|212.9|209.3|213.89|210.29|212.52|208.92|0
1744636500000|2025-04-14 13:15:00|213.03|209.43|212.83|209.23|213.03|209.43|212.83|209.23|0
1744637400000|2025-04-14 13:30:00|210.96|207.36|212.82|209.22|215.14|211.54|209.5|205.9|0
1744637700000|2025-04-14 13:35:00|213.18|209.58|217.72|214.12|217.72|214.12|211.92|208.32|0
1744638000000|2025-04-14 13:40:00|217.65|214.05|219.72|216.12|223.74|220.14|217.65|214.05|0
1744638300000|2025-04-14 13:45:00|219.18|215.58|217.72|214.12|224.25|220.65|217.62|214.02|0
1744638600000|2025-04-14 13:50:00|217.79|214.19|216.5|212.9|221.54|217.94|215.07|211.47|0
1744638900000|2025-04-14 13:55:00|216.53|212.93|220.14|216.54|221.11|217.51|215.61|212.01|0
1744639200000|2025-04-14 14:00:00|220.28|216.68|213.87|210.27|221.21|217.61|212.04|208.44|0
1744639500000|2025-04-14 14:05:00|213.81|210.21|214.45|210.85|214.72|211.12|210.6|207|0
1744639800000|2025-04-14 14:10:00|214.52|210.92|216.73|213.13|218.04|214.44|214.45|210.85|0
1744640100000|2025-04-14 14:15:00|216.93|213.33|218.28|214.68|222.11|218.51|215.47|211.87|0
1744640400000|2025-04-14 14:20:00|218.18|214.58|216.39|212.79|219.65|216.05|216.07|212.47|0
1744640700000|2025-04-14 14:25:00|216.59|212.99|213.25|209.65|217.78|214.18|212.06|208.46|0
1744641000000|2025-04-14 14:30:00|212.95|209.35|211.08|207.48|213.99|210.39|209.78|206.18|0
1744641300000|2025-04-14 14:35:00|211.15|207.55|208.65|205.05|212.73|209.13|208.21|204.61|0
1744641600000|2025-04-14 14:40:00|208.46|204.86|209.01|205.41|210.46|206.86|207.32|203.72|0
1744641900000|2025-04-14 14:45:00|208.68|205.08|207.27|203.67|210.12|206.52|206.82|203.22|0
1744642200000|2025-04-14 14:50:00|206.79|203.19|205.07|201.47|207.46|203.86|204.8|201.2|0
1744642500000|2025-04-14 14:55:00|205.14|201.54|210.03|206.43|210.25|206.65|205.14|201.54|0
1744642800000|2025-04-14 15:00:00|209.57|205.97|212.42|208.82|212.98|209.38|208.03|204.43|0
1744643100000|2025-04-14 15:05:00|212.16|208.56|215.03|211.43|217.43|213.83|211.9|208.3|0
1744643400000|2025-04-14 15:10:00|215.1|211.5|216.62|213.02|217.27|213.67|213.07|209.47|0
1744643700000|2025-04-14 15:15:00|216.82|213.22|216.52|213.52|218.15|215.15|215.77|212.17|0
1744644000000|2025-04-14 15:20:00|216.29|213.29|217.58|214.58|217.79|214.79|215.16|212.16|0
1744644300000|2025-04-14 15:25:00|217.71|214.71|224.03|221.03|224.32|221.32|217.66|214.66|0
1744644600000|2025-04-14 15:30:00|224.17|221.17|219.96|216.96|225.28|222.28|219.62|216.62|0
1744644900000|2025-04-14 15:35:00|219.75|216.75|227.41|224.41|227.61|224.61|219.39|216.39|0
1744645200000|2025-04-14 15:40:00|227.04|224.04|226.67|223.67|230.19|227.19|226.33|223.33|0
1744645500000|2025-04-14 15:45:00|226.1|223.1|234.8|231.8|235.44|232.44|226.1|223.1|0
1744645800000|2025-04-14 15:50:00|234.87|231.87|235.41|232.41|237.6|234.6|234.4|231.4|0
1744646100000|2025-04-14 15:55:00|235.55|232.55|236.79|233.79|236.79|233.79|232.11|229.11|0
1744646400000|2025-04-14 16:00:00|236.86|233.86|234.55|231.55|238.2|235.2|233.13|230.13|0
1744646700000|2025-04-14 16:05:00|234.58|231.58|236.62|233.62|237.33|234.33|232.99|229.99|0
1744647000000|2025-04-14 16:10:00|236.59|233.59|237.16|234.16|242.54|239.54|235.64|232.64|0
1744647300000|2025-04-14 16:15:00|237.71|234.71|232.02|229.02|237.96|234.96|231.01|228.01|0
1744647600000|2025-04-14 16:20:00|231.61|228.61|232.11|229.11|234.58|231.58|228.69|225.69|0
1744647900000|2025-04-14 16:25:00|232.39|229.39|235.27|232.27|237.48|234.48|232.39|229.39|0
1744648200000|2025-04-14 16:30:00|235.61|232.61|229.61|226.61|236.73|233.73|229.61|226.61|0
1744648500000|2025-04-14 16:35:00|229.78|226.78|229.99|226.99|230.42|227.42|227.76|224.76|0
1744648800000|2025-04-14 16:40:00|230.16|227.16|228.39|225.39|231.03|228.03|228.35|225.35|0
1744649100000|2025-04-14 16:45:00|228.48|225.48|229.49|226.49|229.49|226.49|227.13|224.13|0
1744649400000|2025-04-14 16:50:00|229.63|226.63|230.44|227.44|233.7|230.7|229.5|226.5|0
1744649700000|2025-04-14 16:55:00|229.88|226.88|234.92|231.92|235.37|232.37|229.33|226.33|0
1744650000000|2025-04-14 17:00:00|235.27|232.27|232.73|229.73|235.27|232.27|223.75|220.75|0
1744650300000|2025-04-14 17:05:00|232.21|229.21|231.29|228.29|234|231|230.69|227.69|0
1744650600000|2025-04-14 17:10:00|231.22|228.22|231|228|232.92|229.92|229.77|226.77|0
1744650900000|2025-04-14 17:15:00|231.14|228.14|228.4|225.4|233.64|230.64|228.4|225.4|0
1744651200000|2025-04-14 17:20:00|228.33|225.33|224.84|221.84|229.32|226.32|224.2|221.2|0
1744651500000|2025-04-14 17:25:00|224.74|221.74|227.33|224.33|228.63|225.63|224.57|221.57|0
1744651800000|2025-04-14 17:30:00|227.96|224.96|226.63|223.63|229.8|226.8|225.28|222.28|0
1744652100000|2025-04-14 17:35:00|226.39|223.39|224.97|221.97|226.63|223.63|223.62|220.62|0
1744652400000|2025-04-14 17:40:00|224.94|221.94|226.78|223.78|227.11|224.11|223.11|220.11|0
1744652700000|2025-04-14 17:45:00|226.71|223.71|224.17|221.17|227.82|224.82|224.07|221.07|0
1744653000000|2025-04-14 17:50:00|224.3|221.3|220.15|217.15|224.8|221.8|219.19|216.19|0
1744653300000|2025-04-14 17:55:00|220.01|217.01|219.59|216.59|221.61|218.61|218.77|215.77|0
1744653600000|2025-04-14 18:00:00|219.45|216.45|217.76|214.76|219.94|216.94|217.36|214.36|0
1744653900000|2025-04-14 18:05:00|217.8|214.8|217.04|214.04|218.77|215.77|216.09|213.09|0
1744654200000|2025-04-14 18:10:00|217.11|214.11|217.63|214.63|218.87|215.87|216.3|213.3|0
1744654500000|2025-04-14 18:15:00|217.7|214.7|216.34|213.34|218.27|215.27|215.67|212.67|0
1744654800000|2025-04-14 18:20:00|216.24|213.24|213.87|210.87|216.66|213.66|213.75|210.75|0
1744655100000|2025-04-14 18:25:00|213.94|210.94|213.04|210.04|214.96|211.96|212.99|209.99|0
1744655400000|2025-04-14 18:30:00|213.17|210.17|213.34|210.34|213.98|210.98|212.13|209.13|0
1744655700000|2025-04-14 18:35:00|213.24|210.24|212.53|209.53|214.09|211.09|212.14|209.14|0
1744656000000|2025-04-14 18:40:00|212.5|209.5|212.5|209.5|213.13|210.13|212.01|209.01|0
1744656300000|2025-04-14 18:45:00|212.66|209.66|212.56|209.56|213.93|210.93|211.65|208.65|0
1744656600000|2025-04-14 18:50:00|212.43|209.43|212.74|209.74|214.1|211.1|211.8|208.8|0
1744656900000|2025-04-14 18:55:00|212.64|209.64|212.93|209.93|213.74|210.74|212.29|209.29|0
1744657200000|2025-04-14 19:00:00|212.7|209.7|210.77|207.77|213.23|210.23|210.55|207.55|0
1744657500000|2025-04-14 19:05:00|210.74|207.74|207.69|204.69|211.07|208.07|207.69|204.69|0
1744657800000|2025-04-14 19:10:00|207.75|204.75|205.85|202.85|208.46|205.46|205.42|202.42|0
1744658100000|2025-04-14 19:15:00|205.95|202.95|207.79|204.79|208.51|205.51|205.95|202.95|0
1744658400000|2025-04-14 19:20:00|207.69|204.69|207.11|204.11|208.49|205.49|206.1|203.1|0
1744658700000|2025-04-14 19:25:00|207.24|204.24|209.2|206.2|209.98|206.98|206.75|203.75|0
1744659000000|2025-04-14 19:30:00|209.26|206.26|208.91|205.91|211.17|208.17|208.4|205.4|0
1744659300000|2025-04-14 19:35:00|208.78|205.78|209.27|206.27|210.68|207.68|208.2|205.2|0
1744659600000|2025-04-14 19:40:00|209.43|206.43|207.22|204.22|209.43|206.43|205.97|202.97|0
1744659900000|2025-04-14 19:45:00|207.35|204.35|210.07|207.07|210.91|207.91|206.81|203.81|0
1744660200000|2025-04-14 19:50:00|211.63|208.63|212.13|209.13|214.7|211.7|210.11|207.11|0
1744660500000|2025-04-14 19:55:00|213.54|210.54|215.11|212.11|216.91|213.91|213.54|210.54|0
1744660800000|2025-04-14 20:00:00|214.52|211.52|216.8|213.8|217.45|214.45|213.5|210.5|0
1744661100000|2025-04-14 20:05:00|216.87|213.87|216.5|213.5|218.58|215.58|216.37|213.37|0
1744661400000|2025-04-14 20:10:00|216.71|213.71|216.48|213.48|216.92|213.92|215.62|212.62|0
1744661700000|2025-04-14 20:15:00|216.41|213.41|220.74|217.74|221.04|218.04|215.94|212.94|0
1744662000000|2025-04-14 20:20:00|220.67|217.67|224.68|221.68|225.62|222.62|220.61|217.61|0
1744662300000|2025-04-14 20:25:00|224.61|221.61|224.81|221.81|228.16|225.16|224.18|221.18|0
1744662600000|2025-04-14 20:30:00|224.74|221.74|221.74|218.74|224.74|221.74|221.18|218.18|0
1744662900000|2025-04-14 20:35:00|221.67|218.67|219.76|216.76|222.82|219.82|219.68|216.68|0
1744663200000|2025-04-14 20:40:00|219.69|216.69|221.25|218.25|221.61|218.61|219.47|216.47|0
1744663500000|2025-04-14 20:45:00|221.28|218.28|219.8|216.8|221.58|218.58|219.14|216.14|0
1744663800000|2025-04-14 20:50:00|219.73|216.73|220|217|220.58|217.58|219.54|216.54|0
1744664100000|2025-04-14 20:55:00|220.07|217.07|219.8|216.8|220.14|217.14|219.18|216.18|0
1744664400000|2025-04-14 21:00:00|219.75|216.75|219.89|216.89|220.1|217.1|219.53|216.53|0
1744664700000|2025-04-14 21:05:00|219.91|216.91|219.95|216.95|219.95|216.95|219.89|216.89|0
1744665000000|2025-04-14 21:10:00|219.94|216.94|220.21|217.21|220.3|217.3|219.93|216.93|0
1744665300000|2025-04-14 21:15:00|220.24|217.24|220.56|217.56|220.64|217.64|220.21|217.21|0
1744665600000|2025-04-14 21:20:00|220.53|217.53|219.89|216.89|220.57|217.57|219.83|216.83|0
1744665900000|2025-04-14 21:25:00|219.81|216.81|220.07|217.07|220.12|217.12|219.81|216.81|0
1744666200000|2025-04-14 21:30:00|220.01|217.01|219.67|216.67|220.01|217.01|219.56|216.56|0
1744666500000|2025-04-14 21:35:00|219.64|216.64|219.38|216.38|219.65|216.65|219.07|216.07|0
1744666800000|2025-04-14 21:40:00|219.35|216.35|218.98|215.98|219.36|216.36|218.9|215.9|0
1744667100000|2025-04-14 21:45:00|219|216|219.17|216.17|219.27|216.27|218.82|215.82|0
1744667400000|2025-04-14 21:50:00|218.91|215.91|219.05|216.05|219.21|216.21|218.82|215.82|0
1744667700000|2025-04-14 21:55:00|219.07|216.07|219.37|216.37|219.54|216.54|219.07|216.07|0
1744668000000|2025-04-14 22:00:00|219.34|216.34|220|217|221.21|218.21|219.25|216.25|0
1744668300000|2025-04-14 22:05:00|219.93|216.93|221.82|218.82|222.13|219.13|219.93|216.93|0
1744668600000|2025-04-14 22:10:00|221.68|218.68|221.54|218.54|222.16|219.16|220.79|217.79|0
1744668900000|2025-04-14 22:15:00|221.57|218.57|222.23|219.23|222.37|219.37|221.26|218.26|0
1744669200000|2025-04-14 22:20:00|222.09|219.09|221.12|218.12|222.78|219.78|220.74|217.74|0
1744669500000|2025-04-14 22:25:00|220.99|217.99|223.54|220.54|223.68|220.68|220.57|217.57|0
1744669800000|2025-04-14 22:30:00|223.68|220.68|222.7|219.7|223.89|220.89|221.95|218.95|0
1744670100000|2025-04-14 22:35:00|222.84|219.84|222.56|219.56|223.4|220.4|222.49|219.49|0
1744670400000|2025-04-14 22:40:00|222.7|219.7|222.56|219.56|223.39|220.39|221.9|218.9|0
1744670700000|2025-04-14 22:45:00|222.49|219.49|223.15|220.15|224.15|221.15|222.49|219.49|0
1744671000000|2025-04-14 22:50:00|222.94|219.94|223.25|220.25|223.67|220.67|222.77|219.77|0
1744671300000|2025-04-14 22:55:00|223.59|220.59|224.5|221.5|225.02|222.02|223.59|220.59|0
1744671600000|2025-04-14 23:00:00|224.36|221.36|223.8|220.8|224.74|221.74|223.55|220.55|0
1744671900000|2025-04-14 23:05:00|223.83|220.83|223.31|220.31|223.83|220.83|222.83|219.83|0
1744672200000|2025-04-14 23:10:00|223.48|220.48|223.1|220.1|223.52|220.52|222.72|219.72|0
1744672500000|2025-04-14 23:15:00|222.99|219.99|221.85|218.85|223.41|220.41|221.75|218.75|0
1744672800000|2025-04-14 23:20:00|221.95|218.95|221.78|218.78|221.95|218.95|221.51|218.51|0
1744673100000|2025-04-14 23:25:00|221.75|218.75|222.09|219.09|222.3|219.3|221.61|218.61|0
1744673400000|2025-04-14 23:30:00|222.02|219.02|221.02|218.02|222.02|219.02|220.98|217.98|0
1744673700000|2025-04-14 23:35:00|221.05|218.05|222.43|219.43|222.5|219.5|220.98|217.98|0
1744674000000|2025-04-14 23:40:00|222.46|219.46|223.6|220.6|223.88|220.88|222.26|219.26|0
1744674300000|2025-04-14 23:45:00|223.57|220.57|223.05|220.05|224.09|221.09|223.01|220.01|0
1744674600000|2025-04-14 23:50:00|222.98|219.98|223.01|220.01|223.39|220.39|222.91|219.91|0
1744674900000|2025-04-14 23:55:00|222.97|219.97|222.73|219.73|223.32|220.32|222.63|219.63|0
1744675200000|2025-04-15 00:00:00|222.69|219.69|221.97|218.97|222.69|219.69|221.31|218.31|0
1744675500000|2025-04-15 00:05:00|222.11|219.11|221.17|218.17|222.42|219.42|220.49|217.49|0
1744675800000|2025-04-15 00:10:00|221.24|218.24|220.62|217.62|221.28|218.28|220.11|217.11|0
1744676100000|2025-04-15 00:15:00|220.66|217.66|221|218|221.55|218.55|220.31|217.31|0
1744676400000|2025-04-15 00:20:00|221.05|218.05|219.9|216.9|221.39|218.39|219.79|216.79|0
1744676700000|2025-04-15 00:25:00|219.7|216.7|218.81|215.81|219.93|216.93|218.41|215.41|0
1744677000000|2025-04-15 00:30:00|218.61|215.61|218.96|215.96|219.07|216.07|218.31|215.31|0
1744677300000|2025-04-15 00:35:00|219.02|216.02|220.13|217.13|220.21|217.21|218.9|215.9|0
1744677600000|2025-04-15 00:40:00|220|217|220.41|217.41|220.62|217.62|219.84|216.84|0
1744677900000|2025-04-15 00:45:00|220.45|217.45|219.56|216.56|220.46|217.46|219.02|216.02|0
1744678200000|2025-04-15 00:50:00|219.59|216.59|218.72|215.72|219.67|216.67|218.67|215.67|0
1744678500000|2025-04-15 00:55:00|218.65|215.65|218.81|215.81|219.09|216.09|218.65|215.65|0
1744678800000|2025-04-15 01:00:00|218.91|215.91|219.07|216.07|219.31|216.31|218.43|215.43|0
1744679100000|2025-04-15 01:05:00|219.1|216.1|218.91|215.91|219.35|216.35|218.78|215.78|0
1744679400000|2025-04-15 01:10:00|218.92|215.92|217.53|214.53|219|216|217.41|214.41|0
1744679700000|2025-04-15 01:15:00|217.46|214.46|217.36|214.36|217.57|214.57|216.47|213.47|0
1744680000000|2025-04-15 01:20:00|217.33|214.33|217.5|214.5|217.64|214.64|217.1|214.1|0
1744680300000|2025-04-15 01:25:00|217.53|214.53|217.68|214.68|217.79|214.79|217.12|214.12|0
1744680600000|2025-04-15 01:30:00|217.74|214.74|217.42|214.42|217.85|214.85|217.21|214.21|0
1744680900000|2025-04-15 01:35:00|217.39|214.39|218.74|215.74|218.9|215.9|217.23|214.23|0
1744681200000|2025-04-15 01:40:00|218.78|215.78|219|216|219.84|216.84|218.74|215.74|0
1744681500000|2025-04-15 01:45:00|219.03|216.03|219.26|216.26|219.41|216.41|218.98|215.98|0
1744681800000|2025-04-15 01:50:00|219.29|216.29|218.93|215.93|219.44|216.44|218.64|215.64|0
1744682100000|2025-04-15 01:55:00|219.06|216.06|218.38|215.38|219.59|216.59|218.07|215.07|0
1744682400000|2025-04-15 02:00:00|218.21|215.21|218.74|215.74|218.97|215.97|217.97|214.97|0
1744682700000|2025-04-15 02:05:00|218.61|215.61|217.73|214.73|218.91|215.91|217.51|214.51|0
1744683000000|2025-04-15 02:10:00|217.77|214.77|216.47|213.47|217.77|214.77|216.14|213.14|0
1744683300000|2025-04-15 02:15:00|216.44|213.44|217.01|214.01|217.21|214.21|216.14|213.14|0
1744683600000|2025-04-15 02:20:00|216.98|213.98|219.28|216.28|219.48|216.48|216.94|213.94|0
1744683900000|2025-04-15 02:25:00|219.35|216.35|219.58|216.58|219.62|216.62|219.06|216.06|0
1744684200000|2025-04-15 02:30:00|219.61|216.61|219.32|216.32|219.61|216.61|219.03|216.03|0
1744684500000|2025-04-15 02:35:00|219.43|216.43|219.26|216.26|219.66|216.66|219.13|216.13|0
1744684800000|2025-04-15 02:40:00|219.28|216.28|220.15|217.15|220.15|217.15|219.12|216.12|0
1744685100000|2025-04-15 02:45:00|219.99|216.99|219.16|216.16|220.13|217.13|219.01|216.01|0
1744685400000|2025-04-15 02:50:00|219.23|216.23|220.15|217.15|220.5|217.5|218.94|215.94|0
1744685700000|2025-04-15 02:55:00|220.12|217.12|219.91|216.91|220.33|217.33|219.58|216.58|0
1744686000000|2025-04-15 03:00:00|219.87|216.87|220.27|217.27|220.49|217.49|219.49|216.49|0
1744686300000|2025-04-15 03:05:00|220.23|217.23|219.77|216.77|220.48|217.48|219.58|216.58|0
1744686600000|2025-04-15 03:10:00|219.67|216.67|220.32|217.32|220.32|217.32|219.67|216.67|0
1744686900000|2025-04-15 03:15:00|220.29|217.29|219.1|216.1|220.37|217.37|218.87|215.87|0
1744687200000|2025-04-15 03:20:00|219.12|216.12|218.78|215.78|219.32|216.32|218.78|215.78|0
1744687500000|2025-04-15 03:25:00|218.82|215.82|217.92|214.92|218.85|215.85|217.87|214.87|0
1744687800000|2025-04-15 03:30:00|217.95|214.95|217.3|214.3|217.95|214.95|217.29|214.29|0
1744688100000|2025-04-15 03:35:00|217.39|214.39|217.39|214.39|217.54|214.54|217.22|214.22|0
1744688400000|2025-04-15 03:40:00|217.32|214.32|216.78|213.78|217.36|214.36|216.6|213.6|0
1744688700000|2025-04-15 03:45:00|217.04|214.04|216.72|213.72|217.18|214.18|216.65|213.65|0
1744689000000|2025-04-15 03:50:00|216.75|213.75|216.5|213.5|216.86|213.86|216.44|213.44|0
1744689300000|2025-04-15 03:55:00|216.56|213.56|216.56|213.56|216.84|213.84|216.49|213.49|0
1744689600000|2025-04-15 04:00:00|216.53|213.53|216.94|213.94|217.17|214.17|216.32|213.32|0
1744689900000|2025-04-15 04:05:00|216.96|213.96|216.65|213.65|217.56|214.56|216.56|213.56|0
1744690200000|2025-04-15 04:10:00|216.68|213.68|216.79|213.79|216.8|213.8|216.46|213.46|0
1744690500000|2025-04-15 04:15:00|216.83|213.83|216.69|213.69|216.94|213.94|216.65|213.65|0
1744690800000|2025-04-15 04:20:00|216.65|213.65|216.76|213.76|217.06|214.06|216.56|213.56|0
1744691100000|2025-04-15 04:25:00|216.69|213.69|216.81|213.81|216.88|213.88|216.15|213.15|0
1744691400000|2025-04-15 04:30:00|216.78|213.78|216.15|213.15|217.09|214.09|216.13|213.13|0
1744691700000|2025-04-15 04:35:00|216.22|213.22|217.03|214.03|217.97|214.97|215.87|212.87|0
1744692000000|2025-04-15 04:40:00|217.1|214.1|217.11|214.11|217.96|214.96|217.1|214.1|0
1744692300000|2025-04-15 04:45:00|217.14|214.14|217.44|214.44|217.87|214.87|216.83|213.83|0
1744692600000|2025-04-15 04:50:00|217.4|214.4|217.36|214.36|217.65|214.65|217.2|214.2|0
1744692900000|2025-04-15 04:55:00|217.39|214.39|217.08|214.08|217.64|214.64|216.96|213.96|0
1744693200000|2025-04-15 05:00:00|217.19|214.19|216.67|213.67|217.19|214.19|216.2|213.2|0
1744693500000|2025-04-15 05:05:00|216.64|213.64|217.26|214.26|217.83|214.83|216.64|213.64|0
1744693800000|2025-04-15 05:10:00|217.29|214.29|217.36|214.36|217.72|214.72|216.97|213.97|0
1744694100000|2025-04-15 05:15:00|217.32|214.32|216.91|213.91|217.75|214.75|216.84|213.84|0
1744694400000|2025-04-15 05:20:00|216.88|213.88|216.59|213.59|216.99|213.99|216.5|213.5|0
1744694700000|2025-04-15 05:25:00|216.62|213.62|218.39|215.39|218.74|215.74|216.52|213.52|0
1744695000000|2025-04-15 05:30:00|218.26|215.26|218.43|215.43|219.79|216.79|217.94|214.94|0
1744695300000|2025-04-15 05:35:00|218.46|215.46|217.26|214.26|218.63|215.63|217.23|214.23|0
1744695600000|2025-04-15 05:40:00|217.3|214.3|218.65|215.65|219.07|216.07|217.3|214.3|0
1744695900000|2025-04-15 05:45:00|218.58|215.58|218.32|215.32|218.58|215.58|217.5|214.5|0
1744696200000|2025-04-15 05:50:00|218.42|215.42|218.38|215.38|218.7|215.7|218|215|0
1744696500000|2025-04-15 05:55:00|218.34|215.34|218.26|215.26|218.52|215.52|217.71|214.71|0
1744696800000|2025-04-15 06:00:00|218.29|215.29|219.45|216.45|219.6|216.6|218.19|215.19|0
1744697100000|2025-04-15 06:05:00|219.41|216.41|217.9|214.9|219.45|216.45|217.83|214.83|0
1744697400000|2025-04-15 06:10:00|218.04|215.04|217.53|214.53|218.07|215.07|216.94|213.94|0
1744697700000|2025-04-15 06:15:00|217.5|214.5|216.7|213.7|217.53|214.53|216.52|213.52|0
1744698000000|2025-04-15 06:20:00|216.77|213.77|216.58|213.58|217.37|214.37|216.23|213.23|0
1744698300000|2025-04-15 06:25:00|216.62|213.62|216.73|213.73|216.99|213.99|216|213|0
1744698600000|2025-04-15 06:30:00|216.69|213.69|216.31|213.31|217.25|214.25|216.3|213.3|0
1744698900000|2025-04-15 06:35:00|216.28|213.28|215.59|212.59|216.49|213.49|215.51|212.51|0
1744699200000|2025-04-15 06:40:00|215.55|212.55|215.3|212.3|215.59|212.59|214.79|211.79|0
1744699500000|2025-04-15 06:45:00|215.27|212.27|215.31|212.31|215.58|212.58|215.13|212.13|0
1744699800000|2025-04-15 06:50:00|215.36|212.36|216.05|213.05|216.15|213.15|215.25|212.25|0
1744700100000|2025-04-15 06:55:00|216.08|213.08|216.26|213.26|216.52|213.52|216.04|213.04|0
1744700400000|2025-04-15 07:00:00|216.29|213.29|211.58|208.58|216.29|213.29|211.58|208.58|0
1744700700000|2025-04-15 07:05:00|211.52|208.52|211.89|208.89|211.95|208.95|209.29|206.29|0
1744701000000|2025-04-15 07:10:00|211.95|208.95|211.42|208.42|212.51|209.51|210.97|207.97|0
1744701300000|2025-04-15 07:15:00|211.49|208.49|209.17|206.17|211.56|208.56|209.17|206.17|0
1744701600000|2025-04-15 07:20:00|209.01|206.01|210.89|207.89|211.24|208.24|208.56|205.56|0
1744701900000|2025-04-15 07:25:00|210.76|207.76|209.81|206.81|210.76|207.76|209.7|206.7|0
1744702200000|2025-04-15 07:30:00|209.74|206.74|208.72|205.72|210.15|207.15|208.19|205.19|0
1744702500000|2025-04-15 07:35:00|208.68|205.68|208.13|205.13|208.86|205.86|207.41|204.41|0
1744702800000|2025-04-15 07:40:00|208|205|207.7|204.7|208.8|205.8|207.43|204.43|0
1744703100000|2025-04-15 07:45:00|207.67|204.67|208.61|205.61|209.15|206.15|207.46|204.46|0
1744703400000|2025-04-15 07:50:00|208.74|205.74|209.15|206.15|209.57|206.57|208.43|205.43|0
1744703700000|2025-04-15 07:55:00|209.18|206.18|208.81|205.81|209.54|206.54|208.46|205.46|0
1744704000000|2025-04-15 08:00:00|208.65|205.65|212.78|209.78|213.18|210.18|208.22|205.22|0
1744704300000|2025-04-15 08:05:00|212.87|209.87|211.09|208.09|212.87|209.87|210.24|207.24|0
1744704600000|2025-04-15 08:10:00|211.22|208.22|209.63|206.63|211.37|208.37|209.13|206.13|0
1744704900000|2025-04-15 08:15:00|209.33|206.33|209.94|206.94|210.19|207.19|208.71|205.71|0
1744705200000|2025-04-15 08:20:00|209.69|206.69|210|207|210.3|207.3|208.48|205.48|0
1744705500000|2025-04-15 08:25:00|209.74|206.74|211.52|208.52|211.75|208.75|209.68|206.68|0
1744705800000|2025-04-15 08:30:00|211.53|208.53|212.77|209.77|212.85|209.85|210.07|207.07|0
1744706100000|2025-04-15 08:35:00|212.94|209.94|211.55|208.55|213.84|210.84|211.55|208.55|0
1744706400000|2025-04-15 08:40:00|211.59|208.59|211.55|208.55|212.27|209.27|210.65|207.65|0
1744706700000|2025-04-15 08:45:00|211.52|208.52|212.07|209.07|212.26|209.26|210.87|207.87|0
1744707000000|2025-04-15 08:50:00|212.1|209.1|212.92|209.92|213.05|210.05|211.25|208.25|0
1744707300000|2025-04-15 08:55:00|212.85|209.85|211.51|208.51|212.91|209.91|211.23|208.23|0
1744707600000|2025-04-15 09:00:00|211.25|208.25|212.2|209.2|212.58|209.58|211.25|208.25|0
1744707900000|2025-04-15 09:05:00|212.1|209.1|212|209|212.36|209.36|211.38|208.38|0
1744708200000|2025-04-15 09:10:00|212.03|209.03|212.95|209.95|213.19|210.19|211.72|208.72|0
1744708500000|2025-04-15 09:15:00|213.08|210.08|212.65|209.65|213.89|210.89|211.52|208.52|0
1744708800000|2025-04-15 09:20:00|212.68|209.68|210.44|207.44|212.86|209.86|210.31|207.31|0
1744709100000|2025-04-15 09:25:00|210.41|207.41|209.35|206.35|210.58|207.58|209.05|206.05|0
1744709400000|2025-04-15 09:30:00|209.28|206.28|208.69|205.69|209.58|206.58|208.44|205.44|0
1744709700000|2025-04-15 09:35:00|208.71|205.71|211.88|208.88|211.88|208.88|208.71|205.71|0
1744710000000|2025-04-15 09:40:00|211.63|208.63|213.26|210.26|213.36|210.36|211.63|208.63|0
1744710300000|2025-04-15 09:45:00|213.29|210.29|212.88|209.88|213.43|210.43|212.35|209.35|0
1744710600000|2025-04-15 09:50:00|212.84|209.84|213.28|210.28|213.82|210.82|212.32|209.32|0
1744710900000|2025-04-15 09:55:00|213.24|210.24|212.43|209.43|213.24|210.24|212.18|209.18|0
1744711200000|2025-04-15 10:00:00|212.25|209.25|211|208|212.92|209.92|210.37|207.37|0
1744711500000|2025-04-15 10:05:00|210.9|207.9|209.99|206.99|211.52|208.52|209.82|206.82|0
1744711800000|2025-04-15 10:10:00|209.96|206.96|210.04|207.04|210.28|207.28|209.46|206.46|0
1744712100000|2025-04-15 10:15:00|210.01|207.01|210.25|207.25|210.64|207.64|209.94|206.94|0
1744712400000|2025-04-15 10:20:00|210.15|207.15|209.42|206.42|210.15|207.15|208.9|205.9|0
1744712700000|2025-04-15 10:25:00|209.46|206.46|210.09|207.09|210.16|207.16|209.37|206.37|0
1744713000000|2025-04-15 10:30:00|209.96|206.96|210.63|207.63|211.02|208.02|209.68|206.68|0
1744713300000|2025-04-15 10:35:00|210.73|207.73|210.86|207.86|210.9|207.9|210.36|207.36|0
1744713600000|2025-04-15 10:40:00|210.79|207.79|213.29|210.29|213.85|210.85|210.61|207.61|0
1744713900000|2025-04-15 10:45:00|213.23|210.23|213.69|210.69|214.87|211.87|212.61|209.61|0
1744714200000|2025-04-15 10:50:00|213.58|210.58|212.65|209.65|214.06|211.06|212.09|209.09|0
1744714500000|2025-04-15 10:55:00|212.69|209.69|211.68|208.68|212.91|209.91|211.63|208.63|0
1744714800000|2025-04-15 11:00:00|211.61|208.61|211.54|208.54|212.67|209.67|211.03|208.03|0
1744715100000|2025-04-15 11:05:00|211.44|208.44|211.28|208.28|212.56|209.56|211.22|208.22|0
1744715400000|2025-04-15 11:10:00|211.48|208.48|213.47|210.47|213.66|210.66|211.4|208.4|0
1744715700000|2025-04-15 11:15:00|213.5|210.5|212.97|209.97|213.5|210.5|212.62|209.62|0
1744716000000|2025-04-15 11:20:00|213.04|210.04|212.4|209.4|213.16|210.16|212.4|209.4|0
1744716300000|2025-04-15 11:25:00|212.46|209.46|211.98|208.98|212.63|209.63|211.09|208.09|0
1744716600000|2025-04-15 11:30:00|211.85|208.85|212.65|209.65|212.98|209.98|210.59|207.59|0
1744716900000|2025-04-15 11:35:00|212.75|209.75|213.47|210.47|215.54|212.54|212.75|209.75|0
1744717200000|2025-04-15 11:40:00|213.44|210.44|215.48|212.48|215.7|212.7|213.03|210.03|0
1744717500000|2025-04-15 11:45:00|215.51|212.51|219.74|216.74|219.92|216.92|215.31|212.31|0
1744717800000|2025-04-15 11:50:00|219.71|216.71|218.78|215.78|221.81|218.81|218.55|215.55|0
1744718100000|2025-04-15 11:55:00|218.64|215.64|220.11|217.11|220.72|217.72|217.54|214.54|0
1744718400000|2025-04-15 12:00:00|219.77|216.77|218.45|215.45|220.52|217.52|218.27|215.27|0
1744718700000|2025-04-15 12:05:00|218.28|215.28|217.98|214.98|220|217|217.55|214.55|0
1744719000000|2025-04-15 12:10:00|218.01|215.01|218.37|215.37|218.9|215.9|217.62|214.62|0
1744719300000|2025-04-15 12:15:00|218.61|215.61|221.11|218.11|221.25|218.25|218.61|215.61|0
1744719600000|2025-04-15 12:20:00|221.14|218.14|222.42|219.42|223.71|220.71|220.8|217.8|0
1744719900000|2025-04-15 12:25:00|222.6|219.6|222.48|219.48|224.39|221.39|222|219|0
1744720200000|2025-04-15 12:30:00|222.51|219.51|221.81|218.81|222.51|219.51|220.83|217.83|0
1744720500000|2025-04-15 12:35:00|221.74|218.74|220.04|217.04|221.78|218.78|219.72|216.72|0
1744720800000|2025-04-15 12:40:00|220.11|217.11|218.07|215.07|220.31|217.31|217.93|214.93|0
1744721100000|2025-04-15 12:45:00|218.14|215.14|219.85|216.85|220.47|217.47|218.14|215.14|0
1744721400000|2025-04-15 12:50:00|219.91|216.91|218.58|215.58|220.23|217.23|218.29|215.29|0
1744721700000|2025-04-15 12:55:00|218.51|215.51|217.69|214.69|218.61|215.61|217.15|214.15|0
1744722000000|2025-04-15 13:00:00|217.11|214.11|216.16|213.16|217.45|214.45|215.88|212.88|0
1744722300000|2025-04-15 13:05:00|216.23|213.23|215.88|212.88|216.57|213.57|215.22|212.22|0
1744722600000|2025-04-15 13:10:00|215.91|212.91|215.33|212.33|215.91|212.91|214.16|211.16|0
1744722900000|2025-04-15 13:15:00|215.26|212.26|214.93|211.93|215.26|212.26|214.8|211.8|0
1744723800000|2025-04-15 13:30:00|210.92|207.92|210.23|207.23|213.49|210.49|208.07|205.07|0
1744724100000|2025-04-15 13:35:00|210.16|207.16|205.93|202.93|212.19|209.19|205.83|202.83|0
1744724400000|2025-04-15 13:40:00|206.06|203.06|204.7|201.7|206.86|203.86|202.75|199.75|0
1744724700000|2025-04-15 13:45:00|204.85|201.85|202.96|199.96|207.01|204.01|202.49|199.49|0
1744725000000|2025-04-15 13:50:00|202.89|199.89|202.31|199.31|203.79|200.79|200.6|197.6|0
1744725300000|2025-04-15 13:55:00|202.4|199.4|205.46|202.46|205.78|202.78|201.73|198.73|0
1744725600000|2025-04-15 14:00:00|205.66|202.66|203.85|200.85|206.11|203.11|201.94|198.94|0
1744725900000|2025-04-15 14:05:00|203.92|200.92|203.44|200.44|204.71|201.71|201.7|198.7|0
1744726200000|2025-04-15 14:10:00|203.08|200.08|203.26|200.26|203.99|200.99|198.85|195.85|0
1744726500000|2025-04-15 14:15:00|203.03|200.03|212.03|209.03|212.67|209.67|201.46|198.46|0
1744726800000|2025-04-15 14:20:00|212.3|209.3|211.56|208.56|215.78|212.78|207.63|204.63|0
1744727100000|2025-04-15 14:25:00|211.51|208.51|210.86|207.86|214.04|211.04|209.78|206.78|0
1744727400000|2025-04-15 14:30:00|210.26|207.26|205.99|202.99|211.75|208.75|205.72|202.72|0
1744727700000|2025-04-15 14:35:00|205.92|202.92|208.85|205.85|209.16|206.16|205.66|202.66|0
1744728000000|2025-04-15 14:40:00|208.65|205.65|202.36|199.36|209.79|206.79|202.09|199.09|0
1744728300000|2025-04-15 14:45:00|202.49|199.49|205.33|202.33|208.7|205.7|202.05|199.05|0
1744728600000|2025-04-15 14:50:00|205.43|202.43|204.53|201.53|208.26|205.26|203.78|200.78|0
1744728900000|2025-04-15 14:55:00|204.11|201.11|205.7|202.7|205.7|202.7|202.22|199.22|0
1744729200000|2025-04-15 15:00:00|205.57|202.57|202.47|199.47|206.06|203.06|202.41|199.41|0
1744729500000|2025-04-15 15:05:00|202.38|199.38|204.15|201.15|205.43|202.43|201.79|198.79|0
1744729800000|2025-04-15 15:10:00|203.85|200.85|202.07|199.07|204.96|201.96|201.94|198.94|0
1744730100000|2025-04-15 15:15:00|202.05|199.05|201.72|198.72|202.33|199.33|200.66|197.66|0
1744730400000|2025-04-15 15:20:00|201.85|198.85|200.46|197.46|201.85|198.85|200.23|197.23|0
1744730700000|2025-04-15 15:25:00|200.68|197.68|204.9|201.9|205.06|202.06|200.68|197.68|0
1744731000000|2025-04-15 15:30:00|204.8|201.8|203.07|200.07|205.31|202.31|201.09|198.09|0
1744731300000|2025-04-15 15:35:00|203.14|200.14|203.73|200.73|205.52|202.52|201.82|198.82|0
1744731600000|2025-04-15 15:40:00|203.66|200.66|204.05|201.05|204.72|201.72|202.83|199.83|0
1744731900000|2025-04-15 15:45:00|204.18|201.18|205.67|202.67|206.19|203.19|202.93|199.93|0
1744732200000|2025-04-15 15:50:00|205.61|202.61|202.34|199.34|207.46|204.46|201.11|198.11|0
1744732500000|2025-04-15 15:55:00|202.37|199.37|201.74|198.74|204.36|201.36|201.69|198.69|0
1744732800000|2025-04-15 16:00:00|201.68|198.68|200.42|197.42|201.96|198.96|199.97|196.97|0
1744733100000|2025-04-15 16:05:00|200.55|197.55|202.15|199.15|202.73|199.73|199.93|196.93|0
1744733400000|2025-04-15 16:10:00|202.12|199.12|201.66|198.66|202.56|199.56|200.51|197.51|0
1744733700000|2025-04-15 16:15:00|201.63|198.63|201.85|198.85|202.61|199.61|200.4|197.4|0
1744734000000|2025-04-15 16:20:00|201.82|198.82|199.67|196.67|202.54|199.54|199.45|196.45|0
1744734300000|2025-04-15 16:25:00|199.54|196.54|201.02|198.02|201.02|198.02|198.66|195.66|0
1744734600000|2025-04-15 16:30:00|201.09|198.09|201.47|198.47|201.65|198.65|199.33|196.33|0
1744734900000|2025-04-15 16:35:00|201.31|198.31|203.29|200.29|203.32|200.32|200.76|197.76|0
1744735200000|2025-04-15 16:40:00|203.2|200.2|201.94|198.94|204.16|201.16|201.81|198.81|0
1744735500000|2025-04-15 16:45:00|202|199|202.33|199.33|202.41|199.41|200.49|197.49|0
1744735800000|2025-04-15 16:50:00|202.11|199.11|206|203|206.33|203.33|201.98|198.98|0
1744736100000|2025-04-15 16:55:00|206.06|203.06|207.64|204.64|209.57|206.57|206.06|203.06|0
1744736400000|2025-04-15 17:00:00|207.77|204.77|205.63|202.63|209.57|206.57|205.57|202.57|0
1744736700000|2025-04-15 17:05:00|205.57|202.57|207.28|204.28|207.38|204.38|205.2|202.2|0
1744737000000|2025-04-15 17:10:00|207.31|204.31|207.04|204.04|208.15|205.15|206.31|203.31|0
1744737300000|2025-04-15 17:15:00|207|204|209.06|206.06|210.25|207.25|206.79|203.79|0
1744737600000|2025-04-15 17:20:00|209.2|206.2|211.29|208.29|213.61|210.61|208.61|205.61|0
1744737900000|2025-04-15 17:25:00|211.22|208.22|212.55|209.55|213.41|210.41|211.16|208.16|0
1744738200000|2025-04-15 17:30:00|212.68|209.68|211.86|208.86|212.68|209.68|209.67|206.67|0
1744738500000|2025-04-15 17:35:00|211.89|208.89|209.46|206.46|212.94|209.94|209.12|206.12|0
1744738800000|2025-04-15 17:40:00|209.4|206.4|208.45|205.45|209.4|206.4|207.6|204.6|0
1744739100000|2025-04-15 17:45:00|208.38|205.38|208.27|205.27|209.96|206.96|208.11|205.11|0
1744739400000|2025-04-15 17:50:00|208.31|205.31|213.36|210.36|213.49|210.49|208.27|205.27|0
1744739700000|2025-04-15 17:55:00|213.7|210.7|210.79|207.79|213.7|210.7|209.81|206.81|0
1744740000000|2025-04-15 18:00:00|210.75|207.75|211.28|208.28|212.52|209.52|209.33|206.33|0
1744740300000|2025-04-15 18:05:00|211.41|208.41|211.18|208.18|213.19|210.19|211.08|208.08|0
1744740600000|2025-04-15 18:10:00|211.28|208.28|214|211|214.38|211.38|210.83|207.83|0
1744740900000|2025-04-15 18:15:00|213.94|210.94|214.68|211.68|215.33|212.33|213.28|210.28|0
1744741200000|2025-04-15 18:20:00|214.75|211.75|213.86|210.86|215.39|212.39|213.44|210.44|0
1744741500000|2025-04-15 18:25:00|213.96|210.96|212.96|209.96|214.22|211.22|211.64|208.64|0
1744741800000|2025-04-15 18:30:00|213.2|210.2|210.42|207.42|213.36|210.36|210.3|207.3|0
1744742100000|2025-04-15 18:35:00|210.29|207.29|210.95|207.95|211.86|208.86|209.63|206.63|0
1744742400000|2025-04-15 18:40:00|211.09|208.09|208.39|205.39|211.63|208.63|208.33|205.33|0
1744742700000|2025-04-15 18:45:00|208.46|205.46|209.16|206.16|209.39|206.39|206.8|203.8|0
1744743000000|2025-04-15 18:50:00|209.3|206.3|209.07|206.07|210.25|207.25|208.6|205.6|0
1744743300000|2025-04-15 18:55:00|209.1|206.1|208.08|205.08|209.11|206.11|207.5|204.5|0
1744743600000|2025-04-15 19:00:00|208.22|205.22|209.19|206.19|210.37|207.37|208.09|205.09|0
1744743900000|2025-04-15 19:05:00|209.26|206.26|209.52|206.52|209.92|206.92|208.63|205.63|0
1744744200000|2025-04-15 19:10:00|209.62|206.62|207.07|204.07|210.06|207.06|206.8|203.8|0
1744744500000|2025-04-15 19:15:00|207.09|204.09|206.74|203.74|207.9|204.9|206.35|203.35|0
1744744800000|2025-04-15 19:20:00|206.67|203.67|209.1|206.1|209.18|206.18|206.67|203.67|0
1744745100000|2025-04-15 19:25:00|209.08|206.08|209.95|206.95|211.54|208.54|209.08|206.08|0
1744745400000|2025-04-15 19:30:00|209.81|206.81|209.93|206.93|210.76|207.76|208.94|205.94|0
1744745700000|2025-04-15 19:35:00|210.33|207.33|211.71|208.71|211.71|208.71|209.29|206.29|0
1744746000000|2025-04-15 19:40:00|211.51|208.51|211.48|208.48|212.04|209.04|210.59|207.59|0
1744746300000|2025-04-15 19:45:00|211.35|208.35|213.93|210.93|215.53|212.53|211.12|208.12|0
1744746600000|2025-04-15 19:50:00|213.32|210.32|212.11|209.11|213.54|210.54|210.89|207.89|0
1744746900000|2025-04-15 19:55:00|212.79|209.79|214.25|211.25|215.17|212.17|212.43|209.43|0
1744747200000|2025-04-15 20:00:00|214.21|211.21|212.51|209.51|214.51|211.51|212.51|209.51|0
1744747500000|2025-04-15 20:05:00|212.57|209.57|212.38|209.38|212.71|209.71|211.99|208.99|0
1744747800000|2025-04-15 20:10:00|212.29|209.29|214.05|211.05|214.31|211.31|212.29|209.29|0
1744748100000|2025-04-15 20:15:00|214.19|211.19|213.58|210.58|214.35|211.35|213.58|210.58|0
1744748400000|2025-04-15 20:20:00|213.51|210.51|214.1|211.1|214.11|211.11|213.51|210.51|0
1744748700000|2025-04-15 20:25:00|214.03|211.03|215.75|212.75|215.82|212.82|213.82|210.82|0
1744749000000|2025-04-15 20:30:00|215.68|212.68|214.93|211.93|215.68|212.68|214.87|211.87|0
1744749300000|2025-04-15 20:35:00|215|212|216.21|213.21|216.41|213.41|214.6|211.6|0
1744749600000|2025-04-15 20:40:00|216.14|213.14|214.99|211.99|216.61|213.61|214.93|211.93|0
1744749900000|2025-04-15 20:45:00|214.93|211.93|215.52|212.52|215.89|212.89|214.93|211.93|0
1744750200000|2025-04-15 20:50:00|215.66|212.66|215.44|212.44|215.66|212.66|215.22|212.22|0
1744750500000|2025-04-15 20:55:00|215.37|212.37|215.02|212.02|215.64|212.64|214.96|211.96|0
1744750800000|2025-04-15 21:00:00|215.03|212.03|214.67|211.67|215.03|212.03|214.6|211.6|0
1744751100000|2025-04-15 21:05:00|214.55|211.55|213.99|210.99|214.57|211.57|213.99|210.99|0
1744751400000|2025-04-15 21:10:00|214.3|211.3|213.67|210.67|214.3|211.3|213.5|210.5|0
1744751700000|2025-04-15 21:15:00|213.63|210.63|213.68|210.68|214.15|211.15|213.6|210.6|0
1744752000000|2025-04-15 21:20:00|213.87|210.87|213.9|210.9|214.14|211.14|213.82|210.82|0
1744752300000|2025-04-15 21:25:00|213.93|210.93|214.48|211.48|214.8|211.8|213.93|210.93|0
1744752600000|2025-04-15 21:30:00|214.49|211.49|216.52|213.52|216.52|213.52|214.49|211.49|0
1744752900000|2025-04-15 21:35:00|216.32|213.32|217.39|214.39|217.64|214.64|216.32|213.32|0
1744753200000|2025-04-15 21:40:00|217.38|214.38|218.32|215.32|218.34|215.34|217.34|214.34|0
1744753500000|2025-04-15 21:45:00|218.35|215.35|218.52|215.52|218.56|215.56|217.93|214.93|0
1744753800000|2025-04-15 21:50:00|218.37|215.37|220.18|217.18|220.18|217.18|218.37|215.37|0
1744754100000|2025-04-15 21:55:00|219.83|216.83|221.29|218.29|221.69|218.69|219.72|216.72|0
1744754400000|2025-04-15 22:00:00|221.31|218.31|225.81|222.81|228.83|225.83|221.31|218.31|0
1744754700000|2025-04-15 22:05:00|225.78|222.78|225.46|222.46|226.63|223.63|224.32|221.32|0
1744755000000|2025-04-15 22:10:00|225.42|222.42|225.81|222.81|227.06|224.06|225.03|222.03|0
1744755300000|2025-04-15 22:15:00|225.74|222.74|225.02|222.02|226.7|223.7|224.67|221.67|0
1744755600000|2025-04-15 22:20:00|225.06|222.06|225.59|222.59|226.16|223.16|224.99|221.99|0
1744755900000|2025-04-15 22:25:00|225.41|222.41|224.1|221.1|225.7|222.7|223.64|220.64|0
1744756200000|2025-04-15 22:30:00|224.17|221.17|224.09|221.09|224.27|221.27|223.42|220.42|0
1744756500000|2025-04-15 22:35:00|224.06|221.06|224.59|221.59|225.26|222.26|223.74|220.74|0
1744756800000|2025-04-15 22:40:00|224.73|221.73|224.51|221.51|224.91|221.91|223.81|220.81|0
1744757100000|2025-04-15 22:45:00|224.55|221.55|224.58|221.58|225.15|222.15|224.26|221.26|0
1744757400000|2025-04-15 22:50:00|224.62|221.62|225.22|222.22|225.82|222.82|224.62|221.62|0
1744757700000|2025-04-15 22:55:00|225.18|222.18|224.68|221.68|225.29|222.29|224.54|221.54|0
1744758000000|2025-04-15 23:00:00|224.79|221.79|225.07|222.07|225.43|222.43|224.11|221.11|0
1744758300000|2025-04-15 23:05:00|225|222|225.78|222.78|226.07|223.07|224.79|221.79|0
1744758600000|2025-04-15 23:10:00|225.64|222.64|225.99|222.99|226.88|223.88|225.64|222.64|0
1744758900000|2025-04-15 23:15:00|226.03|223.03|225.95|222.95|226.06|223.06|225.6|222.6|0
1744759200000|2025-04-15 23:20:00|225.99|222.99|226.24|223.24|226.63|223.63|225.74|222.74|0
1744759500000|2025-04-15 23:25:00|226.31|223.31|225.99|222.99|226.88|223.88|225.88|222.88|0
1744759800000|2025-04-15 23:30:00|226.02|223.02|226.73|223.73|226.73|223.73|225.49|222.49|0
1744760100000|2025-04-15 23:35:00|226.95|223.95|227.19|224.19|227.84|224.84|226.44|223.44|0
1744760400000|2025-04-15 23:40:00|227.16|224.16|226.19|223.19|227.16|224.16|226.05|223.05|0
1744760700000|2025-04-15 23:45:00|226.26|223.26|226.26|223.26|226.76|223.76|226.12|223.12|0
1744761000000|2025-04-15 23:50:00|226.29|223.29|226.36|223.36|227.12|224.12|226.19|223.19|0
1744761300000|2025-04-15 23:55:00|226.26|223.26|225.72|222.72|226.61|223.61|225.29|222.29|0
1744761600000|2025-04-16 00:00:00|226.04|223.04|225.72|222.72|226.5|223.5|225.11|222.11|0
1744761900000|2025-04-16 00:05:00|225.68|222.68|226.75|223.75|228.19|225.19|225.47|222.47|0
1744762200000|2025-04-16 00:10:00|226.71|223.71|228.14|225.14|228.33|225.33|226.46|223.46|0
1744762500000|2025-04-16 00:15:00|228.07|225.07|232.29|229.29|232.54|229.54|227.93|224.93|0
1744762800000|2025-04-16 00:20:00|232.32|229.32|232.04|229.04|232.8|229.8|231.88|228.88|0
1744763100000|2025-04-16 00:25:00|231.93|228.93|232.41|229.41|233.25|230.25|231.89|228.89|0
1744763400000|2025-04-16 00:30:00|232.59|229.59|234.36|231.36|240.85|237.85|232.42|229.42|0
1744763700000|2025-04-16 00:35:00|234.47|231.47|233.51|230.51|234.9|231.9|233.31|230.31|0
1744764000000|2025-04-16 00:40:00|233.55|230.55|234.07|231.07|234.55|231.55|232.94|229.94|0
1744764300000|2025-04-16 00:45:00|234.11|231.11|233.76|230.76|234.11|231.11|232.95|229.95|0
1744764600000|2025-04-16 00:50:00|233.8|230.8|232.19|229.19|233.8|230.8|231.88|228.88|0
1744764900000|2025-04-16 00:55:00|232.26|229.26|232.61|229.61|233.28|230.28|231.88|228.88|0
1744765200000|2025-04-16 01:00:00|232.54|229.54|231.99|228.99|232.64|229.64|231.88|228.88|0
1744765500000|2025-04-16 01:05:00|232.07|229.07|231.32|228.32|232.22|229.22|231.2|228.2|0
1744765800000|2025-04-16 01:10:00|231.29|228.29|230.79|227.79|231.46|228.46|230.78|227.78|0
1744766100000|2025-04-16 01:15:00|230.72|227.72|229.92|226.92|230.79|227.79|229.84|226.84|0
1744766400000|2025-04-16 01:20:00|229.82|226.82|229.4|226.4|230.16|227.16|229.28|226.28|0
1744766700000|2025-04-16 01:25:00|229.43|226.43|229.5|226.5|229.6|226.6|229.38|226.38|0
1744767000000|2025-04-16 01:30:00|229.46|226.46|229.53|226.53|229.95|226.95|229.15|226.15|0
1744767300000|2025-04-16 01:35:00|229.49|226.49|228.9|225.9|229.49|226.49|228.22|225.22|0
1744767600000|2025-04-16 01:40:00|228.97|225.97|229.56|226.56|229.84|226.84|228.89|225.89|0
1744767900000|2025-04-16 01:45:00|229.52|226.52|229.72|226.72|229.72|226.72|229.34|226.34|0
1744768200000|2025-04-16 01:50:00|229.65|226.65|229.96|226.96|230.22|227.22|229.49|226.49|0
1744768500000|2025-04-16 01:55:00|229.89|226.89|230.16|227.16|230.29|227.29|229.82|226.82|0
1744768800000|2025-04-16 02:00:00|229.77|226.77|229.43|226.43|230.19|227.19|229.09|226.09|0
1744769100000|2025-04-16 02:05:00|229.35|226.35|229.78|226.78|229.96|226.96|229.05|226.05|0
1744769400000|2025-04-16 02:10:00|229.89|226.89|229.9|226.9|230.42|227.42|229.65|226.65|0
1744769700000|2025-04-16 02:15:00|229.89|226.89|231.28|228.28|231.45|228.45|229.89|226.89|0
1744770000000|2025-04-16 02:20:00|231.06|228.06|231.19|228.19|231.72|228.72|231.03|228.03|0
1744770300000|2025-04-16 02:25:00|231.22|228.22|230.42|227.42|231.26|228.26|229.61|226.61|0
1744770600000|2025-04-16 02:30:00|230.56|227.56|230.84|227.84|231.25|228.25|230.49|227.49|0
1744770900000|2025-04-16 02:35:00|230.87|227.87|231.53|228.53|231.6|228.6|230.37|227.37|0
1744771200000|2025-04-16 02:40:00|231.64|228.64|231.05|228.05|231.69|228.69|230.94|227.94|0
1744771500000|2025-04-16 02:45:00|230.98|227.98|230.97|227.97|231.66|228.66|230.8|227.8|0
1744771800000|2025-04-16 02:50:00|231|228|231.64|228.64|231.87|228.87|230.9|227.9|0
1744772100000|2025-04-16 02:55:00|231.61|228.61|231|228|231.61|228.61|230.92|227.92|0
1744772400000|2025-04-16 03:00:00|230.93|227.93|230.79|227.79|231.15|228.15|230.68|227.68|0
1744772700000|2025-04-16 03:05:00|230.75|227.75|230.26|227.26|230.99|227.99|230.26|227.26|0
1744773000000|2025-04-16 03:10:00|230.33|227.33|229.57|226.57|230.39|227.39|229.47|226.47|0
1744773300000|2025-04-16 03:15:00|229.65|226.65|229.76|226.76|229.81|226.81|229.45|226.45|0
1744773600000|2025-04-16 03:20:00|229.71|226.71|229.49|226.49|229.79|226.79|229.37|226.37|0
1744773900000|2025-04-16 03:25:00|229.53|226.53|231.45|228.45|231.45|228.45|229.45|226.45|0
1744774200000|2025-04-16 03:30:00|231.38|228.38|231.48|228.48|231.6|228.6|231.04|228.04|0
1744774500000|2025-04-16 03:35:00|231.51|228.51|230.96|227.96|231.63|228.63|230.84|227.84|0
1744774800000|2025-04-16 03:40:00|230.99|227.99|231.82|228.82|232.11|229.11|230.83|227.83|0
1744775100000|2025-04-16 03:45:00|231.85|228.85|231.96|228.96|232.18|229.18|231.71|228.71|0
1744775400000|2025-04-16 03:50:00|232|229|231.77|228.77|232.08|229.08|231.63|228.63|0
1744775700000|2025-04-16 03:55:00|231.73|228.73|232.3|229.3|232.38|229.38|231.6|228.6|0
1744776000000|2025-04-16 04:00:00|232.26|229.26|232.34|229.34|232.89|229.89|232.12|229.12|0
1744776300000|2025-04-16 04:05:00|232.41|229.41|232.5|229.5|232.75|229.75|232.34|229.34|0
1744776600000|2025-04-16 04:10:00|232.54|229.54|232.86|229.86|233.14|230.14|232.54|229.54|0
1744776900000|2025-04-16 04:15:00|232.87|229.87|232.81|229.81|233.08|230.08|232.56|229.56|0
1744777200000|2025-04-16 04:20:00|232.77|229.77|232.56|229.56|233.04|230.04|232.56|229.56|0
1744777500000|2025-04-16 04:25:00|232.52|229.52|232.33|229.33|232.95|229.95|232.28|229.28|0
1744777800000|2025-04-16 04:30:00|232.29|229.29|232.19|229.19|232.64|229.64|232.1|229.1|0
1744778100000|2025-04-16 04:35:00|232.21|229.21|232.27|229.27|232.37|229.37|232.05|229.05|0
1744778400000|2025-04-16 04:40:00|232.23|229.23|232.14|229.14|232.42|229.42|232.07|229.07|0
1744778700000|2025-04-16 04:45:00|232.18|229.18|232.91|229.91|233.04|230.04|232.18|229.18|0
1744779000000|2025-04-16 04:50:00|232.88|229.88|233.95|230.95|234.27|231.27|232.84|229.84|0
1744779300000|2025-04-16 04:55:00|233.88|230.88|233.65|230.65|233.98|230.98|233.53|230.53|0
1744779600000|2025-04-16 05:00:00|233.72|230.72|235.59|232.59|235.69|232.69|233.61|230.61|0
1744779900000|2025-04-16 05:05:00|235.66|232.66|237.4|234.4|237.4|234.4|234.81|231.81|0
1744780200000|2025-04-16 05:10:00|237.36|234.36|237.06|234.06|237.36|234.36|235.99|232.99|0
1744780500000|2025-04-16 05:15:00|236.99|233.99|240.44|237.44|241.49|238.49|236.75|233.75|0
1744780800000|2025-04-16 05:20:00|240.59|237.59|243.49|240.49|243.49|240.49|240.03|237.03|0
1744781100000|2025-04-16 05:25:00|243.42|240.42|246.01|243.01|246.96|243.96|242.67|239.67|0
1744781400000|2025-04-16 05:30:00|245.97|242.97|246.92|243.92|248.49|245.49|245.63|242.63|0
1744781700000|2025-04-16 05:35:00|247.07|244.07|244.96|241.96|247.07|244.07|244.57|241.57|0
1744782000000|2025-04-16 05:40:00|244.92|241.92|244.02|241.02|246.14|243.14|243.95|240.95|0
1744782300000|2025-04-16 05:45:00|244.06|241.06|245.44|242.44|246.02|243.02|244.06|241.06|0
1744782600000|2025-04-16 05:50:00|245.26|242.26|244.32|241.32|245.84|242.84|244.32|241.32|0
1744782900000|2025-04-16 05:55:00|244.39|241.39|245.75|242.75|245.75|242.75|243.84|240.84|0
1744783200000|2025-04-16 06:00:00|245.68|242.68|245.28|242.28|245.93|242.93|244.79|241.79|0
1744783500000|2025-04-16 06:05:00|245.21|242.21|244.14|241.14|245.62|242.62|244.14|241.14|0
1744783800000|2025-04-16 06:10:00|244.18|241.18|242.59|239.59|244.32|241.32|242.45|239.45|0
1744784100000|2025-04-16 06:15:00|242.44|239.44|241.93|238.93|242.59|239.59|241.38|238.38|0
1744784400000|2025-04-16 06:20:00|242.01|239.01|241.59|238.59|242.44|239.44|241.28|238.28|0
1744784700000|2025-04-16 06:25:00|241.78|238.78|241.85|238.85|241.95|238.95|241.19|238.19|0
1744785000000|2025-04-16 06:30:00|241.89|238.89|240.78|237.78|241.95|238.95|239.56|236.56|0
1744785300000|2025-04-16 06:35:00|240.82|237.82|241.02|238.02|241.52|238.52|240.65|237.65|0
1744785600000|2025-04-16 06:40:00|240.95|237.95|240.82|237.82|241.16|238.16|239.57|236.57|0
1744785900000|2025-04-16 06:45:00|240.79|237.79|240.38|237.38|240.86|237.86|239.38|236.38|0
1744786200000|2025-04-16 06:50:00|240.24|237.24|240.65|237.65|241.23|238.23|239.78|236.78|0
1744786500000|2025-04-16 06:55:00|240.58|237.58|241.27|238.27|241.36|238.36|240.26|237.26|0
1744786800000|2025-04-16 07:00:00|240.87|237.87|240.01|237.01|241.29|238.29|239.59|236.59|0
1744787100000|2025-04-16 07:05:00|240.12|237.12|239.39|236.39|240.7|237.7|239.08|236.08|0
1744787400000|2025-04-16 07:10:00|239.42|236.42|239.39|236.39|239.68|236.68|238.11|235.11|0
1744787700000|2025-04-16 07:15:00|239.32|236.32|241.34|238.34|241.67|238.67|239.32|236.32|0
1744788000000|2025-04-16 07:20:00|241.45|238.45|242.15|239.15|242.21|239.21|240.91|237.91|0
1744788300000|2025-04-16 07:25:00|242.22|239.22|243.15|240.15|243.41|240.41|242.08|239.08|0
1744788600000|2025-04-16 07:30:00|243.08|240.08|243.35|240.35|243.43|240.43|241.97|238.97|0
1744788900000|2025-04-16 07:35:00|243.54|240.54|242.22|239.22|243.76|240.76|242.22|239.22|0
1744789200000|2025-04-16 07:40:00|242.26|239.26|242.56|239.56|243.39|240.39|242.14|239.14|0
1744789500000|2025-04-16 07:45:00|242.71|239.71|244.37|241.37|244.5|241.5|242.49|239.49|0
1744789800000|2025-04-16 07:50:00|244.41|241.41|245.58|242.58|245.7|242.7|244.38|241.38|0
1744790100000|2025-04-16 07:55:00|245.65|242.65|245.91|242.91|246.85|243.85|245.2|242.2|0
1744790400000|2025-04-16 08:00:00|245.79|242.79|245.24|242.24|246.14|243.14|243.46|240.46|0
1744790700000|2025-04-16 08:05:00|245|242|246.12|243.12|246.65|243.65|243.92|240.92|0
1744791000000|2025-04-16 08:10:00|246.2|243.2|245.77|242.77|246.37|243.37|245.09|242.09|0
1744791300000|2025-04-16 08:15:00|245.83|242.83|244.79|241.79|246.06|243.06|244.79|241.79|0
1744791600000|2025-04-16 08:20:00|245.05|242.05|243.98|240.98|245.2|242.2|242.7|239.7|0
1744791900000|2025-04-16 08:25:00|243.91|240.91|231.16|228.16|243.95|240.95|225.38|222.38|0
1744792200000|2025-04-16 08:30:00|231.56|228.56|231.24|228.24|232.83|229.83|228.32|225.32|0
1744792500000|2025-04-16 08:35:00|230.95|227.95|228.92|225.92|231.73|228.73|226.86|223.86|0
1744792800000|2025-04-16 08:40:00|228.78|225.78|222.48|219.48|229.43|226.43|217.78|214.78|0
1744793100000|2025-04-16 08:45:00|223.17|220.17|225.73|222.73|227.41|224.41|223.17|220.17|0
1744793400000|2025-04-16 08:50:00|225.45|222.45|230.45|227.45|230.56|227.56|225.03|222.03|0
1744793700000|2025-04-16 08:55:00|230.38|227.38|230.77|227.77|231.5|228.5|228.81|225.81|0
1744794000000|2025-04-16 09:00:00|230.59|227.59|231.79|228.79|231.79|228.79|229.22|226.22|0
1744794300000|2025-04-16 09:05:00|231.76|228.76|229.72|226.72|231.76|228.76|229.01|226.01|0
1744794600000|2025-04-16 09:10:00|229.87|226.87|229.82|226.82|230.39|227.39|228.88|225.88|0
1744794900000|2025-04-16 09:15:00|229.89|226.89|228.31|225.31|230.43|227.43|227.02|224.02|0
1744795200000|2025-04-16 09:20:00|228.13|225.13|227.36|224.36|228.69|225.69|227.36|224.36|0
1744795500000|2025-04-16 09:25:00|227.29|224.29|227.02|224.02|228.67|225.67|225.69|222.69|0
1744795800000|2025-04-16 09:30:00|226.95|223.95|227.76|224.76|228.27|225.27|226.57|223.57|0
1744796100000|2025-04-16 09:35:00|227.69|224.69|226.79|223.79|228.03|225.03|226.17|223.17|0
1744796400000|2025-04-16 09:40:00|226.82|223.82|228.07|225.07|228.07|225.07|226.47|223.47|0
1744796700000|2025-04-16 09:45:00|228|225|228.38|225.38|229.2|226.2|227.4|224.4|0
1744797000000|2025-04-16 09:50:00|228.45|225.45|227.22|224.22|228.93|225.93|227.05|224.05|0
1744797300000|2025-04-16 09:55:00|227.19|224.19|231.63|228.63|231.63|228.63|227.19|224.19|0
1744797600000|2025-04-16 10:00:00|231.56|228.56|228.22|225.22|231.56|228.56|228.22|225.22|0
1744797900000|2025-04-16 10:05:00|228.26|225.26|228.2|225.2|228.36|225.36|227|224|0
1744798200000|2025-04-16 10:10:00|228.22|225.22|229.72|226.72|229.91|226.91|227.75|224.75|0
1744798500000|2025-04-16 10:15:00|229.79|226.79|228.2|225.2|230.49|227.49|227.37|224.37|0
1744798800000|2025-04-16 10:20:00|228.38|225.38|229.38|226.38|229.49|226.49|227.32|224.32|0
1744799100000|2025-04-16 10:25:00|229.64|226.64|229.18|226.18|229.78|226.78|228.96|225.96|0
1744799400000|2025-04-16 10:30:00|229.15|226.15|229.22|226.22|230.19|227.19|228.57|225.57|0
1744799700000|2025-04-16 10:35:00|229.88|226.88|230.66|227.66|231.26|228.26|229.54|226.54|0
1744800000000|2025-04-16 10:40:00|230.76|227.76|229.38|226.38|230.83|227.83|228.78|225.78|0
1744800300000|2025-04-16 10:45:00|229.2|226.2|228.79|225.79|229.46|226.46|228.47|225.47|0
1744800600000|2025-04-16 10:50:00|228.82|225.82|228.69|225.69|229.34|226.34|228.46|225.46|0
1744800900000|2025-04-16 10:55:00|228.52|225.52|228.8|225.8|230|227|228.3|225.3|0
1744801200000|2025-04-16 11:00:00|228.72|225.72|231.33|228.33|231.76|228.76|228.51|225.51|0
1744801500000|2025-04-16 11:05:00|231|228|228.96|225.96|231.38|228.38|228.73|225.73|0
1744801800000|2025-04-16 11:10:00|228.99|225.99|229.7|226.7|230.74|227.74|228.82|225.82|0
1744802100000|2025-04-16 11:15:00|229.63|226.63|229.78|226.78|230.35|227.35|228.81|225.81|0
1744802400000|2025-04-16 11:20:00|230.11|227.11|230.35|227.35|230.55|227.55|229.4|226.4|0
1744802700000|2025-04-16 11:25:00|230.17|227.17|229.19|226.19|230.42|227.42|228.7|225.7|0
1744803000000|2025-04-16 11:30:00|229.22|226.22|228.66|225.66|229.47|226.47|228.62|225.62|0
1744803300000|2025-04-16 11:35:00|228.71|225.71|228.78|225.78|229.62|226.62|228.7|225.7|0
1744803600000|2025-04-16 11:40:00|228.67|225.67|226.9|223.9|228.88|225.88|226.4|223.4|0
1744803900000|2025-04-16 11:45:00|226.83|223.83|226.4|223.4|227.19|224.19|225.95|222.95|0
1744804200000|2025-04-16 11:50:00|226.47|223.47|228.75|225.75|229.44|226.44|226.44|223.44|0
1744804500000|2025-04-16 11:55:00|228.65|225.65|228.53|225.53|228.82|225.82|228.11|225.11|0
1744804800000|2025-04-16 12:00:00|228.72|225.72|228.31|225.31|229.76|226.76|227.59|224.59|0
1744805100000|2025-04-16 12:05:00|228.35|225.35|227.57|224.57|228.65|225.65|227.47|224.47|0
1744805400000|2025-04-16 12:10:00|227.44|224.44|229.03|226.03|229.56|226.56|227.36|224.36|0
1744805700000|2025-04-16 12:15:00|229.1|226.1|229.16|226.16|229.56|226.56|228.68|225.68|0
1744806000000|2025-04-16 12:20:00|229.27|226.27|228.96|225.96|229.7|226.7|228.54|225.54|0
1744806300000|2025-04-16 12:25:00|228.92|225.92|228.58|225.58|229.41|226.41|227.61|224.61|0
1744806600000|2025-04-16 12:30:00|228.54|225.54|228.41|225.41|229.67|226.67|227.4|224.4|0
1744806900000|2025-04-16 12:35:00|228.66|225.66|230.13|227.13|230.55|227.55|228.01|225.01|0
1744807200000|2025-04-16 12:40:00|230.17|227.17|231.55|228.55|232.04|229.04|230.06|227.06|0
1744807500000|2025-04-16 12:45:00|231.62|228.62|232.36|229.36|233.01|230.01|231.22|228.22|0
1744807800000|2025-04-16 12:50:00|232.43|229.43|231.74|228.74|233.35|230.35|231.62|228.62|0
1744808100000|2025-04-16 12:55:00|231.78|228.78|232.22|229.22|232.95|229.95|231.26|228.26|0
1744808400000|2025-04-16 13:00:00|232.58|229.58|233.8|230.8|235.06|232.06|232.07|229.07|0
1744808700000|2025-04-16 13:05:00|233.87|230.87|234.61|231.61|235.45|232.45|233.42|230.42|0
1744809000000|2025-04-16 13:10:00|234.75|231.75|234.28|231.28|235.25|232.25|233.97|230.97|0
1744809300000|2025-04-16 13:15:00|234.31|231.31|235.98|232.98|235.98|232.98|233.73|230.73|0
1744809600000|2025-04-16 13:20:00|235.95|232.95|235.62|232.62|236.49|233.49|235.62|232.62|0
1744809900000|2025-04-16 13:25:00|235.47|232.47|236.13|233.13|236.56|233.56|234.89|231.89|0
1744810200000|2025-04-16 13:30:00|236.42|233.42|231.29|228.29|236.42|233.42|230.72|227.72|0
1744810500000|2025-04-16 13:35:00|231.58|228.58|229.95|226.95|232.09|229.09|227.69|224.69|0
1744810800000|2025-04-16 13:40:00|230.24|227.24|232.18|229.18|232.18|229.18|229.27|226.27|0
1744811100000|2025-04-16 13:45:00|232.15|229.15|234.71|231.71|235.86|232.86|232.15|229.15|0
1744811400000|2025-04-16 13:50:00|234.88|231.88|239.17|236.17|240.03|237.03|234.63|231.63|0
1744811700000|2025-04-16 13:55:00|239.32|236.32|240.9|237.9|241.01|238.01|237.47|234.47|0
1744812000000|2025-04-16 14:00:00|241.33|238.33|239.96|236.96|241.96|238.96|239.09|236.09|0
1744812300000|2025-04-16 14:05:00|239.59|236.59|235.88|232.88|239.84|236.84|235.48|232.48|0
1744812600000|2025-04-16 14:10:00|236.1|233.1|238.87|235.87|238.87|235.87|234.58|231.58|0
1744812900000|2025-04-16 14:15:00|238.73|235.73|237.96|234.96|239.77|236.77|237.89|234.89|0
1744813200000|2025-04-16 14:20:00|237.85|234.85|233.31|230.31|238.62|235.62|233.31|230.31|0
1744813500000|2025-04-16 14:25:00|232.94|229.94|231.23|228.23|233.26|230.26|230.35|227.35|0
1744813800000|2025-04-16 14:30:00|230.94|227.94|230.12|227.12|232.76|229.76|230.12|227.12|0
1744814100000|2025-04-16 14:35:00|230.04|227.04|229.85|226.85|232.26|229.26|229.57|226.57|0
1744814400000|2025-04-16 14:40:00|229.82|226.82|227.18|224.18|229.83|226.83|226.35|223.35|0
1744814700000|2025-04-16 14:45:00|227.33|224.33|229.14|226.14|229.67|226.67|227.33|224.33|0
1744815000000|2025-04-16 14:50:00|229.29|226.29|229.07|226.07|230.37|227.37|227.72|224.72|0
1744815300000|2025-04-16 14:55:00|229.29|226.29|228.22|225.22|230.66|227.66|227.71|224.71|0
1744815600000|2025-04-16 15:00:00|228.3|225.3|228.49|225.49|229.19|226.19|226.39|223.39|0
1744815900000|2025-04-16 15:05:00|228.42|225.42|226.63|223.63|229.86|226.86|225.97|222.97|0
1744816200000|2025-04-16 15:10:00|226.49|223.49|226.64|223.64|226.92|223.92|225.23|222.23|0
1744816500000|2025-04-16 15:15:00|226.21|223.21|227.07|224.07|229.22|226.22|225.69|222.69|0
1744816800000|2025-04-16 15:20:00|227.39|224.39|220.45|217.45|228.21|225.21|220.19|217.19|0
1744817100000|2025-04-16 15:25:00|220.23|217.23|220|217|220.82|217.82|218.53|215.53|0
1744817400000|2025-04-16 15:30:00|219.86|216.86|221.44|218.44|223.21|220.21|219.86|216.86|0
1744817700000|2025-04-16 15:35:00|221.51|218.51|223.35|220.35|223.59|220.59|221.3|218.3|0
1744818000000|2025-04-16 15:40:00|223.42|220.42|225.74|222.74|226.24|223.24|223.27|220.27|0
1744818300000|2025-04-16 15:45:00|225.6|222.6|227.79|224.79|228.24|225.24|225.24|222.24|0
1744818600000|2025-04-16 15:50:00|227.72|224.72|230.31|227.31|230.31|227.31|227.5|224.5|0
1744818900000|2025-04-16 15:55:00|230.24|227.24|231.63|228.63|232.2|229.2|229.07|226.07|0
1744819200000|2025-04-16 16:00:00|230.97|227.97|230.96|227.96|232.53|229.53|230.89|227.89|0
1744819500000|2025-04-16 16:05:00|231.21|228.21|232.48|229.48|234.75|231.75|231.21|228.21|0
1744819800000|2025-04-16 16:10:00|232.52|229.52|232.03|229.03|233.03|230.03|230.94|227.94|0
1744820100000|2025-04-16 16:15:00|232.13|229.13|232.43|229.43|233.25|230.25|231.47|228.47|0
1744820400000|2025-04-16 16:20:00|232.56|229.56|232.29|229.29|234.4|231.4|232.2|229.2|0
1744820700000|2025-04-16 16:25:00|232.22|229.22|231.99|228.99|232.94|229.94|231.34|228.34|0
1744821000000|2025-04-16 16:30:00|232.13|229.13|230.15|227.15|233.11|230.11|230.15|227.15|0
1744821300000|2025-04-16 16:35:00|230.22|227.22|233.93|230.93|234.56|231.56|229.93|226.93|0
1744821600000|2025-04-16 16:40:00|234.07|231.07|232.05|229.05|235.72|232.72|231.98|228.98|0
1744821900000|2025-04-16 16:45:00|231.91|228.91|233.73|230.73|234.56|231.56|231.81|228.81|0
1744822200000|2025-04-16 16:50:00|233.77|230.77|233.05|230.05|234.69|231.69|232.83|229.83|0
1744822500000|2025-04-16 16:55:00|232.9|229.9|233.98|230.98|234.4|231.4|232.47|229.47|0
1744822800000|2025-04-16 17:00:00|234.05|231.05|234.98|231.98|235.12|232.12|233.23|230.23|0
1744823100000|2025-04-16 17:05:00|234.91|231.91|235.36|232.36|235.66|232.66|232.78|229.78|0
1744823400000|2025-04-16 17:10:00|235.28|232.28|235.04|232.04|236.6|233.6|234.4|231.4|0
1744823700000|2025-04-16 17:15:00|234.93|231.93|232.31|229.31|235.07|232.07|231.73|228.73|0
1744824000000|2025-04-16 17:20:00|232.24|229.24|233.83|230.83|234.06|231.06|230.76|227.76|0
1744824300000|2025-04-16 17:25:00|233.97|230.97|230.96|227.96|234.17|231.17|230.48|227.48|0
1744824600000|2025-04-16 17:30:00|230.99|227.99|241.94|238.94|242.9|239.9|230.89|227.89|0
1744824900000|2025-04-16 17:35:00|241.98|238.98|242.83|239.83|243.05|240.05|239.14|236.14|0
1744825200000|2025-04-16 17:40:00|242.37|239.37|246.57|243.57|248.09|245.09|242.37|239.37|0
1744825500000|2025-04-16 17:45:00|246.95|243.95|251.5|248.5|252.49|249.49|246.95|243.95|0
1744825800000|2025-04-16 17:50:00|251.57|248.57|252.46|249.46|254.3|251.3|248.48|245.48|0
1744826100000|2025-04-16 17:55:00|252.15|249.15|259|256|259.02|256.02|251.65|248.65|0
1744826400000|2025-04-16 18:00:00|258.76|255.76|255.41|252.41|258.79|255.79|253.52|250.52|0
1744826700000|2025-04-16 18:05:00|255.62|252.62|252.71|249.71|255.9|252.9|251.97|248.97|0
1744827000000|2025-04-16 18:10:00|252.34|249.34|251.07|248.07|253.54|250.54|249.74|246.74|0
1744827300000|2025-04-16 18:15:00|250.45|247.45|254.6|251.6|256.71|253.71|250.45|247.45|0
1744827600000|2025-04-16 18:20:00|254.44|251.44|250.21|247.21|255.92|252.92|249.63|246.63|0
1744827900000|2025-04-16 18:25:00|250.36|247.36|250.82|247.82|251.57|248.57|248.23|245.23|0
1744828200000|2025-04-16 18:30:00|251.17|248.17|252.74|249.74|253.56|250.56|250.48|247.48|0
1744828500000|2025-04-16 18:35:00|253.08|250.08|257.45|254.45|257.61|254.61|253.08|250.08|0
1744828800000|2025-04-16 18:40:00|257.1|254.1|258.16|255.16|259.26|256.26|256.18|253.18|0
1744829100000|2025-04-16 18:45:00|258.05|255.05|259.15|256.15|259.83|256.83|257.17|254.17|0
1744829400000|2025-04-16 18:50:00|259.08|256.08|261.44|258.44|261.53|258.53|258.84|255.84|0
1744829700000|2025-04-16 18:55:00|261.48|258.48|262.57|259.57|262.57|259.57|259.14|256.14|0
1744830000000|2025-04-16 19:00:00|261.69|258.69|264.52|261.52|265.21|262.21|260.75|257.75|0
1744830300000|2025-04-16 19:05:00|264.44|261.44|266.95|263.95|267.51|264.51|263.14|260.14|0
1744830600000|2025-04-16 19:10:00|266.79|263.79|265.33|262.33|270.23|267.23|263.98|260.98|0
1744830900000|2025-04-16 19:15:00|265.57|262.57|268.66|265.66|268.66|265.66|264.67|261.67|0
1744831200000|2025-04-16 19:20:00|268.74|265.74|271.11|268.11|271.54|268.54|268.32|265.32|0
1744831500000|2025-04-16 19:25:00|271.27|268.27|271.79|268.79|273.04|270.04|271.17|268.17|0
1744831800000|2025-04-16 19:30:00|271.54|268.54|267.15|264.15|271.54|268.54|266.18|263.18|0
1744832100000|2025-04-16 19:35:00|267.44|264.44|266.29|263.29|268.93|265.93|265.74|262.74|0
1744832400000|2025-04-16 19:40:00|266.08|263.08|263.84|260.84|266.43|263.43|262.13|259.13|0
1744832700000|2025-04-16 19:45:00|263.92|260.92|262.79|259.79|265.31|262.31|262.08|259.08|0
1744833000000|2025-04-16 19:50:00|262.83|259.83|254.39|251.39|262.83|259.83|251.83|248.83|0
1744833300000|2025-04-16 19:55:00|257.41|254.41|254.14|251.14|259.55|256.55|252.41|249.41|0
1744833600000|2025-04-16 20:00:00|254.84|251.84|251.5|248.5|256.03|253.03|250.9|247.9|0
1744833900000|2025-04-16 20:05:00|251.35|248.35|254.74|251.74|255.2|252.2|251.08|248.08|0
1744834200000|2025-04-16 20:10:00|254.58|251.58|251.12|248.12|255.11|252.11|251.12|248.12|0
1744834500000|2025-04-16 20:15:00|250.81|247.81|250.69|247.69|251.4|248.4|250.26|247.26|0
1744834800000|2025-04-16 20:20:00|250.84|247.84|253.14|250.14|253.76|250.76|250.84|247.84|0
1744835100000|2025-04-16 20:25:00|253.22|250.22|251.97|248.97|253.22|250.22|251.46|248.46|0
1744835400000|2025-04-16 20:30:00|251.9|248.9|251.19|248.19|252.58|249.58|250.84|247.84|0
1744835700000|2025-04-16 20:35:00|251.12|248.12|251.17|248.17|251.61|248.61|250.88|247.88|0
1744836000000|2025-04-16 20:40:00|251.25|248.25|254.05|251.05|254.11|251.11|251.17|248.17|0
1744836300000|2025-04-16 20:45:00|253.9|250.9|254.54|251.54|254.63|251.63|253.28|250.28|0
1744836600000|2025-04-16 20:50:00|254.7|251.7|256.79|253.79|259.36|256.36|254.7|251.7|0
1744836900000|2025-04-16 20:55:00|256.56|253.56|257.26|254.26|257.65|254.65|256.4|253.4|0
1744837200000|2025-04-16 21:00:00|257.15|254.15|257.32|254.32|257.78|254.78|256.43|253.43|0
1744837500000|2025-04-16 21:05:00|257.31|254.31|256.96|253.96|257.48|254.48|256.96|253.96|0
1744837800000|2025-04-16 21:10:00|256.99|253.99|256.53|253.53|256.99|253.99|256.52|253.52|0
1744838100000|2025-04-16 21:15:00|256.5|253.5|256.6|253.6|256.78|253.78|256.45|253.45|0
1744838400000|2025-04-16 21:20:00|256.51|253.51|256.56|253.56|256.63|253.63|256.5|253.5|0
1744838700000|2025-04-16 21:25:00|256.47|253.47|255.68|252.68|256.47|253.47|255.68|252.68|0
1744839000000|2025-04-16 21:30:00|255.69|252.69|255.13|252.13|255.82|252.82|255.13|252.13|0
1744839300000|2025-04-16 21:35:00|255.03|252.03|255.43|252.43|255.43|252.43|254.82|251.82|0
1744839600000|2025-04-16 21:40:00|255.49|252.49|255.4|252.4|255.49|252.49|255.12|252.12|0
1744839900000|2025-04-16 21:45:00|255.39|252.39|254.95|251.95|255.68|252.68|254.87|251.87|0
1744840200000|2025-04-16 21:50:00|254.76|251.76|254.58|251.58|255.03|252.03|253.82|250.82|0
1744840500000|2025-04-16 21:55:00|254.73|251.73|254.98|251.98|255.51|252.51|254.71|251.71|0
1744840800000|2025-04-16 22:00:00|253.22|250.22|253.29|250.29|255.78|252.78|253.14|250.14|0
1744841100000|2025-04-16 22:05:00|253.33|250.33|254.42|251.42|255|252|253.29|250.29|0
1744841400000|2025-04-16 22:10:00|254.49|251.49|255.73|252.73|255.73|252.73|253.29|250.29|0
1744841700000|2025-04-16 22:15:00|255.69|252.69|256.39|253.39|257.1|254.1|255.38|252.38|0
1744842000000|2025-04-16 22:20:00|256.43|253.43|255.07|252.07|257.09|254.09|254.68|251.68|0
1744842300000|2025-04-16 22:25:00|255.18|252.18|254.75|251.75|255.3|252.3|254.44|251.44|0
1744842600000|2025-04-16 22:30:00|254.44|251.44|255.53|252.53|255.53|252.53|254.05|251.05|0
1744842900000|2025-04-16 22:35:00|255.65|252.65|254.36|251.36|255.72|252.72|254.32|251.32|0
1744843200000|2025-04-16 22:40:00|254.28|251.28|254.12|251.12|254.55|251.55|253.93|250.93|0
1744843500000|2025-04-16 22:45:00|254.09|251.09|254.28|251.28|254.94|251.94|253.66|250.66|0
1744843800000|2025-04-16 22:50:00|254.39|251.39|254.78|251.78|255.48|252.48|254.01|251.01|0
1744844100000|2025-04-16 22:55:00|254.82|251.82|254.54|251.54|254.82|251.82|253.65|250.65|0
1744844400000|2025-04-16 23:00:00|254.43|251.43|255.08|252.08|255.24|252.24|253.88|250.88|0
1744844700000|2025-04-16 23:05:00|255.12|252.12|257.42|254.42|257.97|254.97|255.12|252.12|0
1744845000000|2025-04-16 23:10:00|257.38|254.38|255.97|252.97|257.42|254.42|255.9|252.9|0
1744845300000|2025-04-16 23:15:00|256.01|253.01|254.26|251.26|256.13|253.13|253.53|250.53|0
1744845600000|2025-04-16 23:20:00|254.34|251.34|254.07|251.07|254.69|251.69|253.95|250.95|0
1744845900000|2025-04-16 23:25:00|254.1|251.1|253.95|250.95|254.3|251.3|253.79|250.79|0
1744846200000|2025-04-16 23:30:00|254.1|251.1|255.34|252.34|255.42|252.42|254.1|251.1|0
1744846500000|2025-04-16 23:35:00|255.5|252.5|258.94|255.94|258.94|255.94|255.18|252.18|0
1744846800000|2025-04-16 23:40:00|258.7|255.7|254.79|251.79|258.7|255.7|254.52|251.52|0
1744847100000|2025-04-16 23:45:00|254.75|251.75|254.6|251.6|254.75|251.75|253.78|250.78|0
1744847400000|2025-04-16 23:50:00|254.44|251.44|254.98|251.98|255.76|252.76|254.13|251.13|0
1744847700000|2025-04-16 23:55:00|255.14|252.14|254.43|251.43|255.99|252.99|253.89|250.89|0
1744848000000|2025-04-17 00:00:00|254.47|251.47|251.84|248.84|256.46|253.46|250.89|247.89|0
1744848300000|2025-04-17 00:05:00|251.77|248.77|251.84|248.84|254.39|251.39|251.11|248.11|0
1744848600000|2025-04-17 00:10:00|251.76|248.76|251.8|248.8|252.15|249.15|251.38|248.38|0
1744848900000|2025-04-17 00:15:00|251.72|248.72|252.08|249.08|252.71|249.71|249.04|246.04|0
1744849200000|2025-04-17 00:20:00|252.23|249.23|251.01|248.01|252.48|249.48|250.72|247.72|0
1744849500000|2025-04-17 00:25:00|251.05|248.05|250.91|247.91|251.41|248.41|250.44|247.44|0
1744849800000|2025-04-17 00:30:00|250.88|247.88|251.22|248.22|251.75|248.75|250.84|247.84|0
1744850100000|2025-04-17 00:35:00|251.14|248.14|250.23|247.23|251.57|248.57|249.84|246.84|0
1744850400000|2025-04-17 00:40:00|250.26|247.26|249.73|246.73|250.94|247.94|249.47|246.47|0
1744850700000|2025-04-17 00:45:00|249.81|246.81|249.58|246.58|249.93|246.93|248.89|245.89|0
1744851000000|2025-04-17 00:50:00|249.61|246.61|247.7|244.7|249.61|246.61|247.13|244.13|0
1744851300000|2025-04-17 00:55:00|247.74|244.74|245.34|242.34|247.8|244.8|245.1|242.1|0
1744851600000|2025-04-17 01:00:00|245.38|242.38|249.18|246.18|249.45|246.45|245.38|242.38|0
1744851900000|2025-04-17 01:05:00|249.22|246.22|248.26|245.26|249.31|246.31|247.85|244.85|0
1744852200000|2025-04-17 01:10:00|248.22|245.22|248.81|245.81|248.94|245.94|248.08|245.08|0
1744852500000|2025-04-17 01:15:00|248.85|245.85|248.77|245.77|248.85|245.85|246.52|243.52|0
1744852800000|2025-04-17 01:20:00|248.69|245.69|249.01|246.01|249.14|246.14|248.66|245.66|0
1744853100000|2025-04-17 01:25:00|249.05|246.05|249.02|246.02|249.27|246.27|248.85|245.85|0
1744853400000|2025-04-17 01:30:00|249.03|246.03|248.05|245.05|249.41|246.41|248.05|245.05|0
1744853700000|2025-04-17 01:35:00|247.67|244.67|248.6|245.6|248.6|245.6|246.92|243.92|0
1744854000000|2025-04-17 01:40:00|248.64|245.64|248.46|245.46|249.01|246.01|248.21|245.21|0
1744854300000|2025-04-17 01:45:00|248.5|245.5|249.43|246.43|249.59|246.59|248.02|245.02|0
1744854600000|2025-04-17 01:50:00|249.39|246.39|248.57|245.57|249.83|246.83|248.57|245.57|0
1744854900000|2025-04-17 01:55:00|248.49|245.49|245.96|242.96|248.5|245.5|245.72|242.72|0
1744855200000|2025-04-17 02:00:00|246|243|246.79|243.79|247.21|244.21|245.96|242.96|0
1744855500000|2025-04-17 02:05:00|246.83|243.83|245.95|242.95|247.02|244.02|245.95|242.95|0
1744855800000|2025-04-17 02:10:00|245.91|242.91|246.01|243.01|246.14|243.14|245.65|242.65|0
1744856100000|2025-04-17 02:15:00|245.97|242.97|244.67|241.67|246.1|243.1|244.24|241.24|0
1744856400000|2025-04-17 02:20:00|244.71|241.71|244.93|241.93|244.93|241.93|244.36|241.36|0
1744856700000|2025-04-17 02:25:00|244.77|241.77|244.88|241.88|245.05|242.05|244.77|241.77|0
1744857000000|2025-04-17 02:30:00|244.8|241.8|245.83|242.83|245.85|242.85|244.8|241.8|0
1744857300000|2025-04-17 02:35:00|245.8|242.8|247.3|244.3|247.37|244.37|245.68|242.68|0
1744857600000|2025-04-17 02:40:00|247.54|244.54|246.7|243.7|247.54|244.54|246.6|243.6|0
1744857900000|2025-04-17 02:45:00|246.66|243.66|244.82|241.82|246.66|243.66|244.41|241.41|0
1744858200000|2025-04-17 02:50:00|244.78|241.78|244.27|241.27|245.01|242.01|243.84|240.84|0
1744858500000|2025-04-17 02:55:00|244.16|241.16|243.93|240.93|244.38|241.38|243.63|240.63|0
1744858800000|2025-04-17 03:00:00|243.9|240.9|242.77|239.77|243.9|240.9|242.66|239.66|0
1744859100000|2025-04-17 03:05:00|242.81|239.81|242.72|239.72|242.97|239.97|242.4|239.4|0
1744859400000|2025-04-17 03:10:00|242.77|239.77|242.7|239.7|242.9|239.9|242.4|239.4|0
1744859700000|2025-04-17 03:15:00|242.55|239.55|241.82|238.82|242.55|239.55|241.61|238.61|0
1744860000000|2025-04-17 03:20:00|241.69|238.69|241.75|238.75|242.58|239.58|241.62|238.62|0
1744860300000|2025-04-17 03:25:00|241.76|238.76|242.38|239.38|242.41|239.41|241.76|238.76|0
1744860600000|2025-04-17 03:30:00|242.34|239.34|242.54|239.54|242.68|239.68|242.04|239.04|0
1744860900000|2025-04-17 03:35:00|242.51|239.51|243.05|240.05|243.05|240.05|242.51|239.51|0
1744861200000|2025-04-17 03:40:00|242.98|239.98|242.98|239.98|243.26|240.26|242.77|239.77|0
1744861500000|2025-04-17 03:45:00|242.94|239.94|242.08|239.08|242.98|239.98|241.84|238.84|0
1744861800000|2025-04-17 03:50:00|242|239|241.59|238.59|242.12|239.12|241.18|238.18|0
1744862100000|2025-04-17 03:55:00|241.67|238.67|240.32|237.32|241.86|238.86|240.07|237.07|0
1744862400000|2025-04-17 04:00:00|240.24|237.24|240.28|237.28|240.44|237.44|240.03|237.03|0
1744862700000|2025-04-17 04:05:00|240.24|237.24|240.32|237.32|240.5|237.5|239.74|236.74|0
1744863000000|2025-04-17 04:10:00|240.25|237.25|240.2|237.2|240.53|237.53|239.93|236.93|0
1744863300000|2025-04-17 04:15:00|240.12|237.12|240.45|237.45|240.67|237.67|240.12|237.12|0
1744863600000|2025-04-17 04:20:00|240.49|237.49|240.01|237.01|240.49|237.49|240|237|0
1744863900000|2025-04-17 04:25:00|240.1|237.1|240.06|237.06|240.25|237.25|239.74|236.74|0
1744864200000|2025-04-17 04:30:00|240.12|237.12|240.27|237.27|240.39|237.39|239.31|236.31|0
1744864500000|2025-04-17 04:35:00|240.2|237.2|239.89|236.89|240.4|237.4|239.83|236.83|0
1744864800000|2025-04-17 04:40:00|239.85|236.85|239.38|236.38|239.94|236.94|239.32|236.32|0
1744865100000|2025-04-17 04:45:00|239.44|236.44|239.77|236.77|239.94|236.94|239.43|236.43|0
1744865400000|2025-04-17 04:50:00|239.81|236.81|239.71|236.71|239.82|236.82|239.49|236.49|0
1744865700000|2025-04-17 04:55:00|239.64|236.64|239.73|236.73|239.87|236.87|239.64|236.64|0
1744866000000|2025-04-17 05:00:00|239.69|236.69|239.96|236.96|239.96|236.96|238.91|235.91|0
1744866300000|2025-04-17 05:05:00|239.74|236.74|239.85|236.85|240.13|237.13|236.69|233.69|0
1744866600000|2025-04-17 05:10:00|239.92|236.92|239.83|236.83|239.95|236.95|236.51|233.51|0
1744866900000|2025-04-17 05:15:00|239.9|236.9|239.89|236.89|240.22|237.22|239.76|236.76|0
1744867200000|2025-04-17 05:20:00|239.93|236.93|240.04|237.04|240.64|237.64|239.89|236.89|0
1744867500000|2025-04-17 05:25:00|240.08|237.08|240.58|237.58|240.67|237.67|240.08|237.08|0
1744867800000|2025-04-17 05:30:00|240.66|237.66|240.1|237.1|240.78|237.78|239.02|236.02|0
1744868100000|2025-04-17 05:35:00|240.06|237.06|238.19|235.19|240.1|237.1|237.65|234.65|0
1744868400000|2025-04-17 05:40:00|238.03|235.03|236.81|233.81|238.13|235.13|236.5|233.5|0
1744868700000|2025-04-17 05:45:00|236.94|233.94|237.24|234.24|237.88|234.88|236.59|233.59|0
1744869000000|2025-04-17 05:50:00|237.33|234.33|238.46|235.46|238.55|235.55|237.2|234.2|0
1744869300000|2025-04-17 05:55:00|238.54|235.54|237.9|234.9|238.99|235.99|237.9|234.9|0
1744869600000|2025-04-17 06:00:00|238.12|235.12|238.97|235.97|239.53|236.53|238.05|235.05|0
1744869900000|2025-04-17 06:05:00|239.05|236.05|236.18|233.18|239.22|236.22|236.12|233.12|0
1744870200000|2025-04-17 06:10:00|236.07|233.07|234.99|231.99|237.1|234.1|234.99|231.99|0
1744870500000|2025-04-17 06:15:00|235.03|232.03|236.02|233.02|237.38|234.38|234.92|231.92|0
1744870800000|2025-04-17 06:20:00|235.94|232.94|236.28|233.28|236.37|233.37|234.21|231.21|0
1744871100000|2025-04-17 06:25:00|236.43|233.43|236.01|233.01|236.59|233.59|235.68|232.68|0
1744871400000|2025-04-17 06:30:00|235.94|232.94|236.55|233.55|237.14|234.14|235.69|232.69|0
1744871700000|2025-04-17 06:35:00|236.58|233.58|236.43|233.43|237.29|234.29|236.26|233.26|0
1744872000000|2025-04-17 06:40:00|236.4|233.4|238.2|235.2|238.2|235.2|234.73|231.73|0
1744872300000|2025-04-17 06:45:00|238.12|235.12|237.59|234.59|239.83|236.83|237.36|234.36|0
1744872600000|2025-04-17 06:50:00|237.63|234.63|238.32|235.32|238.68|235.68|237.33|234.33|0
1744872900000|2025-04-17 06:55:00|238.12|235.12|238.27|235.27|238.41|235.41|237.63|234.63|0
1744873200000|2025-04-17 07:00:00|238.51|235.51|237.73|234.73|238.51|235.51|236.65|233.65|0
1744873500000|2025-04-17 07:05:00|237.81|234.81|237.92|234.92|238.53|235.53|237.46|234.46|0
1744873800000|2025-04-17 07:10:00|237.43|234.43|236.74|233.74|237.67|234.67|236.05|233.05|0
1744874100000|2025-04-17 07:15:00|236.91|233.91|234.07|231.07|237.81|234.81|227.71|224.71|0
1744874400000|2025-04-17 07:20:00|233.85|230.85|234.54|231.54|235.1|232.1|231.89|228.89|0
1744874700000|2025-04-17 07:25:00|234.5|231.5|231.4|228.4|234.5|231.5|230.44|227.44|0
1744875000000|2025-04-17 07:30:00|231.22|228.22|232.62|229.62|232.8|229.8|231.22|228.22|0
1744875300000|2025-04-17 07:35:00|232.59|229.59|233.96|230.96|234.09|231.09|232.59|229.59|0
1744875600000|2025-04-17 07:40:00|233.89|230.89|234.37|231.37|235|232|233.73|230.73|0
1744875900000|2025-04-17 07:45:00|234.53|231.53|233.88|230.88|234.53|231.53|233.54|230.54|0
1744876200000|2025-04-17 07:50:00|233.78|230.78|233.53|230.53|234.67|231.67|233.1|230.1|0
1744876500000|2025-04-17 07:55:00|233.57|230.57|233.74|230.74|234.52|231.52|233.33|230.33|0
1744876800000|2025-04-17 08:00:00|233.49|230.49|234.52|231.52|235.31|232.31|233.49|230.49|0
1744877100000|2025-04-17 08:05:00|234.37|231.37|233.4|230.4|234.7|231.7|233.4|230.4|0
1744877400000|2025-04-17 08:10:00|233.56|230.56|234.1|231.1|234.34|231.34|233.49|230.49|0
1744877700000|2025-04-17 08:15:00|234.09|231.09|233.99|230.99|234.71|231.71|233.68|230.68|0
1744878000000|2025-04-17 08:20:00|233.92|230.92|234.4|231.4|235.2|232.2|233.87|230.87|0
1744878300000|2025-04-17 08:25:00|234.79|231.79|233.64|230.64|235.22|232.22|233|230|0
1744878600000|2025-04-17 08:30:00|233.68|230.68|235.13|232.13|235.17|232.17|233.06|230.06|0
1744878900000|2025-04-17 08:35:00|234.95|231.95|235.33|232.33|235.65|232.65|234.95|231.95|0
1744879200000|2025-04-17 08:40:00|235.24|232.24|236.49|233.49|236.49|233.49|235.04|232.04|0
1744879500000|2025-04-17 08:45:00|236.53|233.53|237.59|234.59|237.78|234.78|236.03|233.03|0
1744879800000|2025-04-17 08:50:00|237.48|234.48|237.96|234.96|238.41|235.41|237.07|234.07|0
1744880100000|2025-04-17 08:55:00|237.9|234.9|238.45|235.45|238.97|235.97|237.79|234.79|0
1744880400000|2025-04-17 09:00:00|238.38|235.38|236.37|233.37|239.43|236.43|236.37|233.37|0
1744880700000|2025-04-17 09:05:00|236.56|233.56|237.23|234.23|237.75|234.75|236.34|233.34|0
1744881000000|2025-04-17 09:10:00|237.38|234.38|236.7|233.7|238.3|235.3|236.62|233.62|0
1744881300000|2025-04-17 09:15:00|236.47|233.47|236.41|233.41|237.03|234.03|236.23|233.23|0
1744881600000|2025-04-17 09:20:00|236.52|233.52|233.71|230.71|236.52|233.52|233.48|230.48|0
1744881900000|2025-04-17 09:25:00|233.73|230.73|234.65|231.65|235.54|232.54|233.65|230.65|0
1744882200000|2025-04-17 09:30:00|234.5|231.5|234.52|231.52|235.22|232.22|234.42|231.42|0
1744882500000|2025-04-17 09:35:00|234.63|231.63|234.28|231.28|234.7|231.7|234.12|231.12|0
1744882800000|2025-04-17 09:40:00|234.54|231.54|235.44|232.44|235.93|232.93|234.23|231.23|0
1744883100000|2025-04-17 09:45:00|235.39|232.39|235.4|232.4|236.05|233.05|235.39|232.39|0
1744883400000|2025-04-17 09:50:00|235.33|232.33|235.37|232.37|236.31|233.31|235.22|232.22|0
1744883700000|2025-04-17 09:55:00|235.85|232.85|236.15|233.15|236.9|233.9|235.29|232.29|0
1744884000000|2025-04-17 10:00:00|236.12|233.12|238.33|235.33|238.37|235.37|236.05|233.05|0
1744884300000|2025-04-17 10:05:00|238|235|240.33|237.33|240.41|237.41|237.32|234.32|0
1744884600000|2025-04-17 10:10:00|240.39|237.39|241.08|238.08|241.88|238.88|238.5|235.5|0
1744884900000|2025-04-17 10:15:00|241.28|238.28|242.82|239.82|243.01|240.01|240.46|237.46|0
1744885200000|2025-04-17 10:20:00|242.75|239.75|241.49|238.49|243.87|240.87|241.37|238.37|0
1744885500000|2025-04-17 10:25:00|241.72|238.72|242.04|239.04|242.56|239.56|241.39|238.39|0
1744885800000|2025-04-17 10:30:00|241.96|238.96|242.59|239.59|243|240|241.26|238.26|0
1744886100000|2025-04-17 10:35:00|242.38|239.38|243.58|240.58|243.71|240.71|242.38|239.38|0
1744886400000|2025-04-17 10:40:00|243.84|240.84|245.53|242.53|246.43|243.43|243.62|240.62|0
1744886700000|2025-04-17 10:45:00|245.66|242.66|245.81|242.81|246.87|243.87|244.28|241.28|0
1744887000000|2025-04-17 10:50:00|245.8|242.8|243.16|240.16|245.95|242.95|242.81|239.81|0
1744887300000|2025-04-17 10:55:00|242.87|239.87|244.81|241.81|246.57|243.57|242.87|239.87|0
1744887600000|2025-04-17 11:00:00|244.71|241.71|243.53|240.53|244.88|241.88|243.39|240.39|0
1744887900000|2025-04-17 11:05:00|243.49|240.49|245.34|242.34|245.88|242.88|243.49|240.49|0
1744888200000|2025-04-17 11:10:00|245.3|242.3|248.48|245.48|248.48|245.48|244.94|241.94|0
1744888500000|2025-04-17 11:15:00|248.44|245.44|247.82|244.82|248.84|245.84|246.98|243.98|0
1744888800000|2025-04-17 11:20:00|247.93|244.93|248.19|245.19|249|246|247.53|244.53|0
1744889100000|2025-04-17 11:25:00|248.15|245.15|244.95|241.95|248.69|245.69|244.47|241.47|0
1744889400000|2025-04-17 11:30:00|244.98|241.98|245.25|242.25|245.25|242.25|243.84|240.84|0
1744889700000|2025-04-17 11:35:00|245.1|242.1|247.07|244.07|248.01|245.01|245.08|242.08|0
1744890000000|2025-04-17 11:40:00|247.03|244.03|246.49|243.49|247.18|244.18|245.13|242.13|0
1744890300000|2025-04-17 11:45:00|246.43|243.43|245.22|242.22|246.71|243.71|244.69|241.69|0
1744890600000|2025-04-17 11:50:00|245.34|242.34|245.69|242.69|246.64|243.64|243.89|240.89|0
1744890900000|2025-04-17 11:55:00|245.77|242.77|245|242|246.47|243.47|243.98|240.98|0
1744891200000|2025-04-17 12:00:00|244.66|241.66|240.14|237.14|244.76|241.76|236.03|233.03|0
1744891500000|2025-04-17 12:05:00|240.96|237.96|243.21|240.21|243.42|240.42|239.87|236.87|0
1744891800000|2025-04-17 12:10:00|243.1|240.1|244.4|241.4|245.06|242.06|243.06|240.06|0
1744892100000|2025-04-17 12:15:00|244.17|241.17|243.1|240.1|244.63|241.63|242.1|239.1|0
1744892400000|2025-04-17 12:20:00|242.95|239.95|243.95|240.95|244.07|241.07|242.54|239.54|0
1744892700000|2025-04-17 12:25:00|243.87|240.87|244.82|241.82|245.07|242.07|243.21|240.21|0
1744893000000|2025-04-17 12:30:00|244.22|241.22|240.01|237.01|245.04|242.04|232.52|229.52|0
1744893300000|2025-04-17 12:35:00|239.74|236.74|241.66|238.66|242.04|239.04|238.91|235.91|0
1744893600000|2025-04-17 12:40:00|241.7|238.7|243.24|240.24|244.51|241.51|241.55|238.55|0
1744893900000|2025-04-17 12:45:00|243.2|240.2|241.81|238.81|244.02|241.02|241.81|238.81|0
1744894200000|2025-04-17 12:50:00|241.54|238.54|241.27|238.27|242.03|239.03|240.78|237.78|0
1744894500000|2025-04-17 12:55:00|241.17|238.17|243.11|240.11|243.62|240.62|241.02|238.02|0
1744894800000|2025-04-17 13:00:00|243.34|240.34|247.37|244.37|247.69|244.69|243.34|240.34|0
1744895100000|2025-04-17 13:05:00|246.68|243.68|247.01|244.01|248.53|245.53|246.16|243.16|0
1744895400000|2025-04-17 13:10:00|247.12|244.12|246.13|243.13|248.73|245.73|245.41|242.41|0
1744895700000|2025-04-17 13:15:00|245.98|242.98|245.11|242.11|246.44|243.44|244.65|241.65|0
1744896000000|2025-04-17 13:20:00|245.22|242.22|242.58|239.58|245.37|242.37|242.09|239.09|0
1744896300000|2025-04-17 13:25:00|243.9|240.9|246.89|243.89|247.58|244.58|243.74|240.74|0
1744896600000|2025-04-17 13:30:00|244.8|241.8|247.85|244.85|249.99|246.99|243.61|240.61|0
1744896900000|2025-04-17 13:35:00|248|245|248.92|245.92|252.17|249.17|245.82|242.82|0
1744897200000|2025-04-17 13:40:00|249|246|246.01|243.01|249.86|246.86|242.99|239.99|0
1744897500000|2025-04-17 13:45:00|245.94|242.94|244.73|241.73|249.75|246.75|244.5|241.5|0
1744897800000|2025-04-17 13:50:00|244.54|241.54|240.83|237.83|244.54|241.54|238.65|235.65|0
1744898100000|2025-04-17 13:55:00|240.6|237.6|241.24|238.24|244|241|239.87|236.87|0
1744898400000|2025-04-17 14:00:00|241.13|238.13|241.7|238.7|244.46|241.46|239.62|236.62|0
1744898700000|2025-04-17 14:05:00|242.14|239.14|245.46|242.46|246.71|243.71|240.51|237.51|0
1744899000000|2025-04-17 14:10:00|245.11|242.11|244.43|241.43|245.78|242.78|240.89|237.89|0
1744899300000|2025-04-17 14:15:00|244.32|241.32|247.25|244.25|248.46|245.46|243.64|240.64|0
1744899600000|2025-04-17 14:20:00|247.56|244.56|250.24|247.24|250.24|247.24|246.45|243.45|0
1744899900000|2025-04-17 14:25:00|250.17|247.17|252.52|249.52|252.74|249.74|248.69|245.69|0
1744900200000|2025-04-17 14:30:00|252.36|249.36|253.08|250.08|256.53|253.53|251.1|248.1|0
1744900500000|2025-04-17 14:35:00|252.89|249.89|255.37|252.37|257.49|254.49|252.89|249.89|0
1744900800000|2025-04-17 14:40:00|255.41|252.41|250.32|247.32|255.41|252.41|250.01|247.01|0
1744901100000|2025-04-17 14:45:00|250.4|247.4|249.26|246.26|251.09|248.09|248.98|245.98|0
1744901400000|2025-04-17 14:50:00|249.53|246.53|250.11|247.11|252.32|249.32|248.23|245.23|0
1744901700000|2025-04-17 14:55:00|249.88|246.88|252.3|249.3|252.57|249.57|249.35|246.35|0
1744902000000|2025-04-17 15:00:00|252.07|249.07|250.58|247.58|252.28|249.28|249.9|246.9|0
1744902300000|2025-04-17 15:05:00|250.42|247.42|244.18|241.18|250.58|247.58|241.62|238.62|0
1744902600000|2025-04-17 15:10:00|244.41|241.41|240.86|237.86|244.64|241.64|240.63|237.63|0
1744902900000|2025-04-17 15:15:00|240.56|237.56|239.55|236.55|243.11|240.11|238.76|235.76|0
1744903200000|2025-04-17 15:20:00|239.7|236.7|241.71|238.71|243.45|240.45|239.48|236.48|0
1744903500000|2025-04-17 15:25:00|241.83|238.83|245.81|242.81|246.43|243.43|241.83|238.83|0
1744903800000|2025-04-17 15:30:00|245.93|242.93|242.02|239.02|246.12|243.12|240.87|237.87|0
1744904100000|2025-04-17 15:35:00|242.09|239.09|241.1|238.1|244.15|241.15|238.95|235.95|0
1744904400000|2025-04-17 15:40:00|240.49|237.49|244.37|241.37|244.37|241.37|240.42|237.42|0
1744904700000|2025-04-17 15:45:00|244.22|241.22|244.65|241.65|245.27|242.27|241.34|238.34|0
1744905000000|2025-04-17 15:50:00|244.42|241.42|245.52|242.52|246.06|243.06|241.05|238.05|0
1744905300000|2025-04-17 15:55:00|245.56|242.56|245.53|242.53|245.77|242.77|242.27|239.27|0
1744905600000|2025-04-17 16:00:00|244.8|241.8|246.63|243.63|246.78|243.78|241.33|238.33|0
1744905900000|2025-04-17 16:05:00|246.78|243.78|240.81|237.81|247.24|244.24|238.23|235.23|0
1744906200000|2025-04-17 16:10:00|240.66|237.66|241.86|238.86|247.7|244.7|237.26|234.26|0
1744906500000|2025-04-17 16:15:00|241.59|238.59|237.17|234.17|244.01|241.01|236.8|233.8|0
1744906800000|2025-04-17 16:20:00|237.32|234.32|237.83|234.83|239.57|236.57|235.95|232.95|0
1744907100000|2025-04-17 16:25:00|237.8|234.8|235.88|232.88|238.17|235.17|234.77|231.77|0
1744907400000|2025-04-17 16:30:00|236.06|233.06|234.52|231.52|237.65|234.65|233.66|230.66|0
1744907700000|2025-04-17 16:35:00|234.41|231.41|237.58|234.58|237.58|234.58|233.28|230.28|0
1744908000000|2025-04-17 16:40:00|237.5|234.5|240.68|237.68|241.56|238.56|236.31|233.31|0
1744908300000|2025-04-17 16:45:00|240.64|237.64|237.87|234.87|241.84|238.84|237.1|234.1|0
1744908600000|2025-04-17 16:50:00|237.75|234.75|234.88|231.88|237.75|234.75|234.16|231.16|0
1744908900000|2025-04-17 16:55:00|234.81|231.81|233.71|230.71|235.48|232.48|232.63|229.63|0
1744909200000|2025-04-17 17:00:00|233.68|230.68|235.68|232.68|236.58|233.58|232.6|229.6|0
1744909500000|2025-04-17 17:05:00|235.42|232.42|235.11|232.11|236.59|233.59|234.57|231.57|0
1744909800000|2025-04-17 17:10:00|235.07|232.07|237.91|234.91|238.2|235.2|235.07|232.07|0
1744910100000|2025-04-17 17:15:00|237.84|234.84|239.61|236.61|240.93|237.93|237.37|234.37|0
1744910400000|2025-04-17 17:20:00|239.84|236.84|241.12|238.12|242.15|239.15|239.56|236.56|0
1744910700000|2025-04-17 17:25:00|241.08|238.08|242.18|239.18|242.26|239.26|239.29|236.29|0
1744911000000|2025-04-17 17:30:00|242.1|239.1|238.11|235.11|242.1|239.1|237.63|234.63|0
1744911300000|2025-04-17 17:35:00|238.19|235.19|237.22|234.22|238.98|235.98|237.19|234.19|0
1744911600000|2025-04-17 17:40:00|237.3|234.3|238.84|235.84|241.63|238.63|236.8|233.8|0
1744911900000|2025-04-17 17:45:00|239.06|236.06|236.84|233.84|239.06|236.06|233.19|230.19|0
1744912200000|2025-04-17 17:50:00|236.88|233.88|234.07|231.07|237.09|234.09|233.22|230.22|0
1744912500000|2025-04-17 17:55:00|233.92|230.92|234.87|231.87|235.06|232.06|232|229|0
1744912800000|2025-04-17 18:00:00|235.06|232.06|232.07|229.07|235.72|232.72|231.99|228.99|0
1744913100000|2025-04-17 18:05:00|231.73|228.73|231.26|228.26|232.12|229.12|230.25|227.25|0
1744913400000|2025-04-17 18:10:00|231.37|228.37|233.76|230.76|234.18|231.18|229.82|226.82|0
1744913700000|2025-04-17 18:15:00|233.68|230.68|231.67|228.67|234.49|231.49|231.4|228.4|0
1744914000000|2025-04-17 18:20:00|231.7|228.7|230.4|227.4|232.1|229.1|229.46|226.46|0
1744914300000|2025-04-17 18:25:00|230.33|227.33|233.47|230.47|233.47|230.47|229.25|226.25|0
1744914600000|2025-04-17 18:30:00|233.5|230.5|232.06|229.06|233.5|230.5|229.92|226.92|0
1744914900000|2025-04-17 18:35:00|232.03|229.03|230.47|227.47|232.62|229.62|230.47|227.47|0
1744915200000|2025-04-17 18:40:00|230.39|227.39|231.68|228.68|232.55|229.55|230.35|227.35|0
1744915500000|2025-04-17 18:45:00|231.79|228.79|235.06|232.06|235.06|232.06|229.89|226.89|0
1744915800000|2025-04-17 18:50:00|234.91|231.91|235.01|232.01|237.54|234.54|232.42|229.42|0
1744916100000|2025-04-17 18:55:00|234.94|231.94|237.56|234.56|237.75|234.75|234.94|231.94|0
1744916400000|2025-04-17 19:00:00|237.63|234.63|238.53|235.53|238.93|235.93|237|234|0
1744916700000|2025-04-17 19:05:00|238.75|235.75|238.53|235.53|239.45|236.45|237.93|234.93|0
1744917000000|2025-04-17 19:10:00|238.68|235.68|242.35|239.35|243.09|240.09|237.61|234.61|0
1744917300000|2025-04-17 19:15:00|242.54|239.54|241.32|238.32|243.88|240.88|240.97|237.97|0
1744917600000|2025-04-17 19:20:00|241.47|238.47|240.21|237.21|244.53|241.53|239.28|236.28|0
1744917900000|2025-04-17 19:25:00|240.35|237.35|242.43|239.43|242.62|239.62|239.47|236.47|0
1744918200000|2025-04-17 19:30:00|242.62|239.62|239.62|236.62|243.08|240.08|238.81|235.81|0
1744918500000|2025-04-17 19:35:00|239.47|236.47|239.87|236.87|241.77|238.77|239.03|236.03|0
1744918800000|2025-04-17 19:40:00|239.8|236.8|240.15|237.15|242.74|239.74|238.09|235.09|0
1744919100000|2025-04-17 19:45:00|239.92|236.92|243.39|240.39|243.81|240.81|239.61|236.61|0
1744919400000|2025-04-17 19:50:00|243.57|240.57|239.83|236.83|246.31|243.31|239.68|236.68|0
1744919700000|2025-04-17 19:55:00|239.22|236.22|242.3|239.3|244.99|241.99|239.22|236.22|0
1744920000000|2025-04-17 20:00:00|242.99|239.99|237.77|234.77|244.12|241.12|237.23|234.23|0
1744920300000|2025-04-17 20:05:00|237.24|234.24|240.83|237.83|241.5|238.5|237.24|234.24|0
1744920600000|2025-04-17 20:10:00|240.9|237.9|237.98|234.98|242.12|239.12|237.57|234.57|0
1744920900000|2025-04-17 20:15:00|237.6|234.6|237.75|234.75|237.75|234.75|237.15|234.15|0
1745194500000|2025-04-21 00:15:00|247.72|244.72|247.88|244.88|248.44|245.44|247.72|244.72|0
1745194800000|2025-04-21 00:20:00|247.96|244.96|246.08|243.08|248.05|245.05|245.76|242.76|0
1745195100000|2025-04-21 00:25:00|246.19|243.19|246.05|243.05|246.56|243.56|245.76|242.76|0
1745195400000|2025-04-21 00:30:00|245.98|242.98|246.71|243.71|247.25|244.25|245.94|242.94|0
1745195700000|2025-04-21 00:35:00|246.75|243.75|247.26|244.26|247.75|244.75|246.4|243.4|0
1745196000000|2025-04-21 00:40:00|247.41|244.41|246.53|243.53|247.5|244.5|245.74|242.74|0
1745196300000|2025-04-21 00:45:00|246.61|243.61|248.09|245.09|248.28|245.28|246.57|243.57|0
1745196600000|2025-04-21 00:50:00|248.32|245.32|249.65|246.65|249.76|246.76|248.18|245.18|0
1745196900000|2025-04-21 00:55:00|249.73|246.73|251.54|248.54|251.65|248.65|249.65|246.65|0
1745197200000|2025-04-21 01:00:00|251.46|248.46|251.99|248.99|252.21|249.21|251.27|248.27|0
1745197500000|2025-04-21 01:05:00|251.95|248.95|254.7|251.7|254.7|251.7|251.95|248.95|0
1745197800000|2025-04-21 01:10:00|254.73|251.73|254.38|251.38|255.6|252.6|253.97|250.97|0
1745198100000|2025-04-21 01:15:00|254.42|251.42|255.15|252.15|255.98|252.98|254.12|251.12|0
1745198400000|2025-04-21 01:20:00|255.19|252.19|254.32|251.32|255.22|252.22|253.94|250.94|0
1745198700000|2025-04-21 01:25:00|254.2|251.2|254.86|251.86|255.14|252.14|254.2|251.2|0
1745199000000|2025-04-21 01:30:00|254.75|251.75|252.93|249.93|254.88|251.88|252.76|249.76|0
1745199300000|2025-04-21 01:35:00|252.89|249.89|252.11|249.11|252.96|249.96|252|249|0
1745199600000|2025-04-21 01:40:00|252.07|249.07|251.5|248.5|252.12|249.12|251.45|248.45|0
1745199900000|2025-04-21 01:45:00|251.46|248.46|251.64|248.64|251.69|248.69|251.25|248.25|0
1745200200000|2025-04-21 01:50:00|251.62|248.62|254.69|251.69|255.14|252.14|251.57|248.57|0
1745200500000|2025-04-21 01:55:00|254.53|251.53|254.21|251.21|255.14|252.14|254.09|251.09|0
1745200800000|2025-04-21 02:00:00|254.01|251.01|253.49|250.49|254.69|251.69|252.45|249.45|0
1745201100000|2025-04-21 02:05:00|253.47|250.47|252.93|249.93|253.47|250.47|252.88|249.88|0
1745201400000|2025-04-21 02:10:00|252.88|249.88|253.21|250.21|253.91|250.91|252.84|249.84|0
1745201700000|2025-04-21 02:15:00|253.25|250.25|254.28|251.28|254.35|251.35|253.05|250.05|0
1745202000000|2025-04-21 02:20:00|254.24|251.24|255.33|252.33|255.49|252.49|254.17|251.17|0
1745202300000|2025-04-21 02:25:00|255.25|252.25|255.04|252.04|255.67|252.67|254.56|251.56|0
1745202600000|2025-04-21 02:30:00|254.96|251.96|255.34|252.34|255.71|252.71|254.37|251.37|0
1745202900000|2025-04-21 02:35:00|255.3|252.3|260.46|257.46|260.99|257.99|255.28|252.28|0
1745203200000|2025-04-21 02:40:00|260.58|257.58|260.49|257.49|261.21|258.21|259.75|256.75|0
1745203500000|2025-04-21 02:45:00|260.41|257.41|261.66|258.66|262.26|259.26|260.03|257.03|0
1745203800000|2025-04-21 02:50:00|261.46|258.46|259.34|256.34|261.46|258.46|258.82|255.82|0
1745204100000|2025-04-21 02:55:00|259.26|256.26|259.9|256.9|259.94|256.94|258.99|255.99|0
1745204400000|2025-04-21 03:00:00|259.86|256.86|259.2|256.2|260.19|257.19|258.76|255.76|0
1745204700000|2025-04-21 03:05:00|259.32|256.32|259.9|256.9|260.35|257.35|258.93|255.93|0
1745205000000|2025-04-21 03:10:00|259.96|256.96|259.66|256.66|260.7|257.7|259.66|256.66|0
1745205300000|2025-04-21 03:15:00|259.62|256.62|258.38|255.38|259.62|256.62|258.19|255.19|0
1745205600000|2025-04-21 03:20:00|258.42|255.42|258.41|255.41|258.89|255.89|258.11|255.11|0
1745205900000|2025-04-21 03:25:00|258.37|255.37|258.13|255.13|258.75|255.75|258.06|255.06|0
1745206200000|2025-04-21 03:30:00|257.98|254.98|259.55|256.55|259.99|256.99|257.5|254.5|0
1745206500000|2025-04-21 03:35:00|259.58|256.58|259.35|256.35|259.78|256.78|259.26|256.26|0
1745206800000|2025-04-21 03:40:00|259.32|256.32|259.29|256.29|259.53|256.53|259.11|256.11|0
1745207100000|2025-04-21 03:45:00|259.37|256.37|259.59|256.59|259.59|256.59|258.71|255.71|0
1745207400000|2025-04-21 03:50:00|259.84|256.84|259.87|256.87|259.96|256.96|259.4|256.4|0
1745207700000|2025-04-21 03:55:00|259.75|256.75|259.26|256.26|260.04|257.04|259.26|256.26|0
1745208000000|2025-04-21 04:00:00|259.3|256.3|259.25|256.25|259.69|256.69|259.13|256.13|0
1745208300000|2025-04-21 04:05:00|259.29|256.29|257.35|254.35|259.82|256.82|257.35|254.35|0
1745208600000|2025-04-21 04:10:00|257.32|254.32|258.15|255.15|258.46|255.46|257.2|254.2|0
1745208900000|2025-04-21 04:15:00|258.23|255.23|258.37|255.37|258.51|255.51|258.09|255.09|0
1745209200000|2025-04-21 04:20:00|258.33|255.33|258.15|255.15|258.51|255.51|258.06|255.06|0
1745209500000|2025-04-21 04:25:00|258.11|255.11|257.52|254.52|258.11|255.11|257.27|254.27|0
1745209800000|2025-04-21 04:30:00|257.49|254.49|257.3|254.3|258.63|255.63|257.28|254.28|0
1745210100000|2025-04-21 04:35:00|257.38|254.38|257.19|254.19|257.58|254.58|257.14|254.14|0
1745210400000|2025-04-21 04:40:00|257.23|254.23|258.47|255.47|258.77|255.77|257.19|254.19|0
1745210700000|2025-04-21 04:45:00|258.51|255.51|258.24|255.24|258.82|255.82|258|255|0
1745211000000|2025-04-21 04:50:00|258.32|255.32|258.66|255.66|258.7|255.7|257.75|254.75|0
1745211300000|2025-04-21 04:55:00|259.01|256.01|258.91|255.91|259.34|256.34|258.48|255.48|0
1745211600000|2025-04-21 05:00:00|258.99|255.99|257.34|254.34|258.99|255.99|257.23|254.23|0
1745211900000|2025-04-21 05:05:00|257.3|254.3|258.42|255.42|258.5|255.5|257.14|254.14|0
1745212200000|2025-04-21 05:10:00|258.46|255.46|258.52|255.52|258.82|255.82|258.22|255.22|0
1745212500000|2025-04-21 05:15:00|258.54|255.54|257.99|254.99|258.7|255.7|257.32|254.32|0
1745212800000|2025-04-21 05:20:00|258.03|255.03|258.13|255.13|258.32|255.32|257.84|254.84|0
1745213100000|2025-04-21 05:25:00|258.21|255.21|257.83|254.83|258.56|255.56|257.83|254.83|0
1745213400000|2025-04-21 05:30:00|257.75|254.75|257.68|254.68|258.11|255.11|257.49|254.49|0
1745213700000|2025-04-21 05:35:00|257.72|254.72|258.65|255.65|259.05|256.05|257.6|254.6|0
1745214000000|2025-04-21 05:40:00|258.61|255.61|255.51|252.51|258.79|255.79|255.04|252.04|0
1745214300000|2025-04-21 05:45:00|255.56|252.56|255.87|252.87|256.2|253.2|255.56|252.56|0
1745214600000|2025-04-21 05:50:00|256.03|253.03|255.89|252.89|256.09|253.09|255.7|252.7|0
1745214900000|2025-04-21 05:55:00|255.85|252.85|255.99|252.99|255.99|252.99|255.63|252.63|0
1745215200000|2025-04-21 06:00:00|255.89|252.89|255.77|252.77|256.03|253.03|255.46|252.46|0
1745215500000|2025-04-21 06:05:00|255.74|252.74|254.85|251.85|255.85|252.85|254.78|251.78|0
1745215800000|2025-04-21 06:10:00|254.93|251.93|255.45|252.45|255.45|252.45|254.85|251.85|0
1745216100000|2025-04-21 06:15:00|255.41|252.41|256.18|253.18|256.28|253.28|255.21|252.21|0
1745216400000|2025-04-21 06:20:00|256.1|253.1|256.61|253.61|257.01|254.01|255.9|252.9|0
1745216700000|2025-04-21 06:25:00|256.65|253.65|256.59|253.59|257.01|254.01|255.45|252.45|0
1745217000000|2025-04-21 06:30:00|256.31|253.31|256.9|253.9|257.5|254.5|256.31|253.31|0
1745217300000|2025-04-21 06:35:00|256.77|253.77|257.98|254.98|258.02|255.02|256.53|253.53|0
1745217600000|2025-04-21 06:40:00|258.02|255.02|258.59|255.59|259.24|256.24|257.81|254.81|0
1745217900000|2025-04-21 06:45:00|258.71|255.71|257.97|254.97|258.94|255.94|257.77|254.77|0
1745218200000|2025-04-21 06:50:00|257.87|254.87|257.43|254.43|258.39|255.39|257.43|254.43|0
1745218500000|2025-04-21 06:55:00|257.39|254.39|257.14|254.14|257.43|254.43|256.7|253.7|0
1745218800000|2025-04-21 07:00:00|257.26|254.26|258.18|255.18|258.47|255.47|256.58|253.58|0
1745219100000|2025-04-21 07:05:00|258.22|255.22|258.7|255.7|258.7|255.7|257.8|254.8|0
1745219400000|2025-04-21 07:10:00|258.94|255.94|259.63|256.63|260.27|257.27|258.42|255.42|0
1745219700000|2025-04-21 07:15:00|259.67|256.67|259.99|256.99|260.87|257.87|259.67|256.67|0
1745220000000|2025-04-21 07:20:00|260.03|257.03|260.51|257.51|261.89|258.89|259.81|256.81|0
1745220300000|2025-04-21 07:25:00|260.48|257.48|261.34|258.34|262.05|259.05|259.97|256.97|0
1745220600000|2025-04-21 07:30:00|261.25|258.25|261.11|258.11|261.38|258.38|260.53|257.53|0
1745220900000|2025-04-21 07:35:00|260.95|257.95|260.67|257.67|261.37|258.37|260.39|257.39|0
1745221200000|2025-04-21 07:40:00|260.75|257.75|261.14|258.14|261.3|258.3|260.75|257.75|0
1745221500000|2025-04-21 07:45:00|261.01|258.01|260.73|257.73|261.18|258.18|259.85|256.85|0
1745221800000|2025-04-21 07:50:00|260.77|257.77|261.78|258.78|261.78|258.78|259.89|256.89|0
1745222100000|2025-04-21 07:55:00|261.74|258.74|263.04|260.04|263.35|260.35|261.41|258.41|0
1745222400000|2025-04-21 08:00:00|262.67|259.67|260.43|257.43|263.4|260.4|260.38|257.38|0
1745222700000|2025-04-21 08:05:00|260.47|257.47|261.02|258.02|261.42|258.42|260.05|257.05|0
1745223000000|2025-04-21 08:10:00|261.1|258.1|261.84|258.84|262.29|259.29|260.7|257.7|0
1745223300000|2025-04-21 08:15:00|261.92|258.92|262.1|259.1|262.49|259.49|261.46|258.46|0
1745223600000|2025-04-21 08:20:00|262.06|259.06|261.76|258.76|262.39|259.39|260.94|257.94|0
1745223900000|2025-04-21 08:25:00|261.72|258.72|261.5|258.5|262.02|259.02|261.22|258.22|0
1745224200000|2025-04-21 08:30:00|261.42|258.42|260.81|257.81|261.52|258.52|260.51|257.51|0
1745224500000|2025-04-21 08:35:00|260.73|257.73|261.31|258.31|261.42|258.42|260.65|257.65|0
1745224800000|2025-04-21 08:40:00|261.35|258.35|261.19|258.19|261.46|258.46|260.97|257.97|0
1745225100000|2025-04-21 08:45:00|261.18|258.18|261.57|258.57|261.93|258.93|260.99|257.99|0
1745225400000|2025-04-21 08:50:00|261.65|258.65|262.11|259.11|262.11|259.11|261.18|258.18|0
1745225700000|2025-04-21 08:55:00|262.23|259.23|261.15|258.15|262.31|259.31|261.11|258.11|0
1745226000000|2025-04-21 09:00:00|261.07|258.07|261.61|258.61|262.01|259.01|260.91|257.91|0
1745226300000|2025-04-21 09:05:00|261.53|258.53|261.95|258.95|262.06|259.06|261.42|258.42|0
1745226600000|2025-04-21 09:10:00|262.03|259.03|262.92|259.92|263.78|260.78|262.03|259.03|0
1745226900000|2025-04-21 09:15:00|262.89|259.89|263.26|260.26|263.8|260.8|262.89|259.89|0
1745227200000|2025-04-21 09:20:00|263.22|260.22|262.93|259.93|263.45|260.45|262.63|259.63|0
1745227500000|2025-04-21 09:25:00|262.97|259.97|261.46|258.46|263.16|260.16|261.04|258.04|0
1745227800000|2025-04-21 09:30:00|261.43|258.43|262.26|259.26|262.6|259.6|261.43|258.43|0
1745228100000|2025-04-21 09:35:00|262.48|259.48|262.4|259.4|262.56|259.56|262.21|259.21|0
1745228400000|2025-04-21 09:40:00|262.36|259.36|263.22|260.22|263.71|260.71|262.36|259.36|0
1745228700000|2025-04-21 09:45:00|263.26|260.26|262.01|259.01|263.36|260.36|261.86|258.86|0
1745229000000|2025-04-21 09:50:00|261.93|258.93|261.61|258.61|262.18|259.18|261.54|258.54|0
1745229300000|2025-04-21 09:55:00|261.57|258.57|260.96|257.96|261.76|258.76|260.96|257.96|0
1745229600000|2025-04-21 10:00:00|261|258|260.77|257.77|261.13|258.13|260.65|257.65|0
1745229900000|2025-04-21 10:05:00|260.65|257.65|260.24|257.24|260.81|257.81|259.21|256.21|0
1745230200000|2025-04-21 10:10:00|260.28|257.28|260.15|257.15|260.68|257.68|259.55|256.55|0
1745230500000|2025-04-21 10:15:00|260.19|257.19|260.37|257.37|260.49|257.49|260.03|257.03|0
1745230800000|2025-04-21 10:20:00|260.84|257.84|260.49|257.49|261.06|258.06|260.45|257.45|0
1745231100000|2025-04-21 10:25:00|260.47|257.47|261.77|258.77|261.98|258.98|260.23|257.23|0
1745231400000|2025-04-21 10:30:00|261.81|258.81|261.69|258.69|262.31|259.31|261.16|258.16|0
1745231700000|2025-04-21 10:35:00|261.61|258.61|261.12|258.12|262.16|259.16|261.04|258.04|0
1745232000000|2025-04-21 10:40:00|261.17|258.17|260.4|257.4|261.17|258.17|260.1|257.1|0
1745232300000|2025-04-21 10:45:00|260.28|257.28|259.34|256.34|260.5|257.5|258.96|255.96|0
1745232600000|2025-04-21 10:50:00|259.5|256.5|259.4|256.4|259.5|256.5|259.06|256.06|0
1745232900000|2025-04-21 10:55:00|259.36|256.36|258.13|255.13|259.4|256.4|257.87|254.87|0
1745233200000|2025-04-21 11:00:00|257.29|254.29|255.9|252.9|257.88|254.88|255.45|252.45|0
1745233500000|2025-04-21 11:05:00|255.94|252.94|255.89|252.89|256.63|253.63|255.46|252.46|0
1745233800000|2025-04-21 11:10:00|255.81|252.81|257.82|254.82|257.97|254.97|255.81|252.81|0
1745234100000|2025-04-21 11:15:00|257.94|254.94|259.72|256.72|259.72|256.72|257.71|254.71|0
1745234400000|2025-04-21 11:20:00|259.52|256.52|265.72|262.72|265.8|262.8|259.52|256.52|0
1745234700000|2025-04-21 11:25:00|265.2|262.2|263.67|260.67|266.19|263.19|263.54|260.54|0
1745235000000|2025-04-21 11:30:00|263.78|260.78|263.89|260.89|265|262|262.77|259.77|0
1745235300000|2025-04-21 11:35:00|264.02|261.02|264.86|261.86|265.96|262.96|263.85|260.85|0
1745235600000|2025-04-21 11:40:00|264.9|261.9|265.44|262.44|265.58|262.58|263.5|260.5|0
1745235900000|2025-04-21 11:45:00|265.36|262.36|265.56|262.56|265.76|262.76|265.08|262.08|0
1745236200000|2025-04-21 11:50:00|265.36|262.36|266.02|263.02|267.22|264.22|265.13|262.13|0
1745236500000|2025-04-21 11:55:00|266.06|263.06|264.32|261.32|266.47|263.47|264.32|261.32|0
1745236800000|2025-04-21 12:00:00|264.61|261.61|264.05|261.05|264.92|261.92|263.56|260.56|0
1745237100000|2025-04-21 12:05:00|264.09|261.09|263.93|260.93|264.25|261.25|263.37|260.37|0
1745237400000|2025-04-21 12:10:00|263.89|260.89|262.14|259.14|264.01|261.01|261.94|258.94|0
1745237700000|2025-04-21 12:15:00|262.13|259.13|262.79|259.79|262.99|259.99|261.61|258.61|0
1745238000000|2025-04-21 12:20:00|262.7|259.7|261.72|258.72|263.13|260.13|261.6|258.6|0
1745238300000|2025-04-21 12:25:00|261.68|258.68|259.98|256.98|261.69|258.69|259.86|256.86|0
1745238600000|2025-04-21 12:30:00|259.94|256.94|260.35|257.35|261.28|258.28|259.11|256.11|0
1745238900000|2025-04-21 12:35:00|260.27|257.27|258.46|255.46|260.27|257.27|258.22|255.22|0
1745239200000|2025-04-21 12:40:00|258.37|255.37|259.19|256.19|259.44|256.44|258.28|255.28|0
1745239500000|2025-04-21 12:45:00|259.11|256.11|258.66|255.66|259.96|256.96|258.46|255.46|0
1745239800000|2025-04-21 12:50:00|258.58|255.58|260.02|257.02|260.42|257.42|258.51|255.51|0
1745240100000|2025-04-21 12:55:00|259.98|256.98|260|257|260.34|257.34|259.29|256.29|0
1745240400000|2025-04-21 13:00:00|260.16|257.16|260.47|257.47|260.51|257.51|259.18|256.18|0
1745240700000|2025-04-21 13:05:00|260.5|257.5|261.68|258.68|261.96|258.96|259.88|256.88|0
1745241000000|2025-04-21 13:10:00|261.8|258.8|261.65|258.65|262.04|259.04|260.8|257.8|0
1745241300000|2025-04-21 13:15:00|261.53|258.53|261.12|258.12|261.77|258.77|260.87|257.87|0
1745241600000|2025-04-21 13:20:00|261.03|258.03|261.28|258.28|261.69|258.69|260.54|257.54|0
1745241900000|2025-04-21 13:25:00|260.99|257.99|259.61|256.61|261.36|258.36|259.4|256.4|0
1745242200000|2025-04-21 13:30:00|257.92|254.92|261.27|258.27|262.74|259.74|257.92|254.92|0
1745242500000|2025-04-21 13:35:00|261.23|258.23|263.54|260.54|266.88|263.88|260.64|257.64|0
1745242800000|2025-04-21 13:40:00|263.38|260.38|264.8|261.8|265.89|262.89|263.3|260.3|0
1745243100000|2025-04-21 13:45:00|264.96|261.96|264.55|261.55|267.45|264.45|263.92|260.92|0
1745243400000|2025-04-21 13:50:00|264.38|261.38|267.57|264.57|268.19|265.19|263.39|260.39|0
1745243700000|2025-04-21 13:55:00|267.65|264.65|272.41|269.41|272.47|269.47|267.61|264.61|0
1745244000000|2025-04-21 14:00:00|273.17|270.17|274.93|271.93|277.22|274.22|272.7|269.7|0
1745244300000|2025-04-21 14:05:00|275.06|272.06|276.51|273.51|276.86|273.86|274.4|271.4|0
1745244600000|2025-04-21 14:10:00|276.42|273.42|274.68|271.68|276.42|273.42|274.15|271.15|0
1745244900000|2025-04-21 14:15:00|274.51|271.51|279.74|276.74|281.26|278.26|274.17|271.17|0
1745245200000|2025-04-21 14:20:00|279.65|276.65|281.06|278.06|281.23|278.23|278.58|275.58|0
1745245500000|2025-04-21 14:25:00|280.97|277.97|279.98|276.98|281.02|278.02|279.04|276.04|0
1745245800000|2025-04-21 14:30:00|280.06|277.06|280.36|277.36|281.55|278.55|279.03|276.03|0
1745246100000|2025-04-21 14:35:00|280.53|277.53|275.6|272.6|280.53|277.53|275.36|272.36|0
1745246400000|2025-04-21 14:40:00|275.68|272.68|279.83|276.83|279.83|276.83|274.16|271.16|0
1745246700000|2025-04-21 14:45:00|279.92|276.92|282.21|279.21|282.68|279.68|277.91|274.91|0
1745247000000|2025-04-21 14:50:00|282.47|279.47|282.39|279.39|283.3|280.3|281.32|278.32|0
1745247300000|2025-04-21 14:55:00|282.18|279.18|283.19|280.19|284.31|281.31|281.83|278.83|0
1745247600000|2025-04-21 15:00:00|284.04|281.04|285.75|282.75|285.92|282.92|281.92|278.92|0
1745247900000|2025-04-21 15:05:00|285.61|282.61|284.94|281.94|286.28|283.28|283.72|280.72|0
1745248200000|2025-04-21 15:10:00|284.7|281.7|287.39|284.39|287.48|284.48|283.81|280.81|0
1745248500000|2025-04-21 15:15:00|287.81|284.81|285.45|282.45|288.14|285.14|285.16|282.16|0
1745248800000|2025-04-21 15:20:00|285.36|282.36|288.31|285.31|288.92|285.92|285.01|282.01|0
1745249100000|2025-04-21 15:25:00|288.29|285.29|290.09|287.09|291.26|288.26|287.76|284.76|0
1745249400000|2025-04-21 15:30:00|289.99|286.99|293.35|290.35|293.98|290.98|289.9|286.9|0
1745249700000|2025-04-21 15:35:00|292.53|289.53|292.41|289.41|294.02|291.02|291.73|288.73|0
1745250000000|2025-04-21 15:40:00|292.32|289.32|295.53|292.53|295.53|292.53|292.13|289.13|0
1745250300000|2025-04-21 15:45:00|294.26|291.26|296.92|293.92|298.29|295.29|293.81|290.81|0
1745250600000|2025-04-21 15:50:00|296.74|293.74|297.84|294.84|298.84|295.84|296.67|293.67|0
1745250900000|2025-04-21 15:55:00|297.93|294.93|298.48|295.48|299.38|296.38|297.42|294.42|0
1745251200000|2025-04-21 16:00:00|298.66|295.66|295.9|292.9|298.66|295.66|295.45|292.45|0
1745251500000|2025-04-21 16:05:00|295.81|292.81|294.16|291.16|295.81|292.81|293.84|290.84|0
1745251800000|2025-04-21 16:10:00|294.34|291.34|292.59|289.59|295.39|292.39|292.5|289.5|0
1745252100000|2025-04-21 16:15:00|292.68|289.68|295.13|292.13|295.81|292.81|292.68|289.68|0
1745252400000|2025-04-21 16:20:00|295.21|292.21|294.02|291.02|295.69|292.69|293.47|290.47|0
1745252700000|2025-04-21 16:25:00|293.93|290.93|294.53|291.53|295.98|292.98|293.53|290.53|0
1745253000000|2025-04-21 16:30:00|294.71|291.71|291.29|288.29|294.8|291.8|290.64|287.64|0
1745253300000|2025-04-21 16:35:00|291.2|288.2|289.49|286.49|291.61|288.61|288.89|285.89|0
1745253600000|2025-04-21 16:40:00|289.31|286.31|289.43|286.43|289.43|286.43|287.52|284.52|0
1745253900000|2025-04-21 16:45:00|289.25|286.25|291.36|288.36|292.18|289.18|288.55|285.55|0
1745254200000|2025-04-21 16:50:00|291.45|288.45|294.88|291.88|295.26|292.26|291.27|288.27|0
1745254500000|2025-04-21 16:55:00|295.06|292.06|296.48|293.48|296.9|293.9|295.05|292.05|0
1745254800000|2025-04-21 17:00:00|296.57|293.57|300.88|297.88|301.02|298.02|294.55|291.55|0
1745255100000|2025-04-21 17:05:00|300.97|297.97|301.04|298.04|302.34|299.34|300.18|297.18|0
1745255400000|2025-04-21 17:10:00|301.31|298.31|303.05|300.05|303.27|300.27|301.28|298.28|0
1745255700000|2025-04-21 17:15:00|302.96|299.96|301.1|298.1|303.33|300.33|300.63|297.63|0
1745256000000|2025-04-21 17:20:00|301.19|298.19|301.19|298.19|301.28|298.28|298.03|295.03|0
1745256300000|2025-04-21 17:25:00|301.25|298.25|302.22|299.22|302.72|299.72|300.04|297.04|0
1745256600000|2025-04-21 17:30:00|302.32|299.32|301.53|298.53|302.53|299.53|299.59|296.59|0
1745256900000|2025-04-21 17:35:00|301.48|298.48|302.31|299.31|302.58|299.58|300.18|297.18|0
1745257200000|2025-04-21 17:40:00|302.28|299.28|303.18|300.18|304.6|301.6|301.09|298.09|0
1745257500000|2025-04-21 17:45:00|303.36|300.36|306.21|303.21|306.68|303.68|302.77|299.77|0
1745257800000|2025-04-21 17:50:00|306.03|303.03|305.99|302.99|306.35|303.35|304.45|301.45|0
1745258100000|2025-04-21 17:55:00|306.22|303.22|307.53|304.53|308.29|305.29|305.67|302.67|0
1745258400000|2025-04-21 18:00:00|307.35|304.35|308.59|305.59|308.83|305.83|306.93|303.93|0
1745258700000|2025-04-21 18:05:00|308.4|305.4|307.92|304.92|309.28|306.28|306.48|303.48|0
1745259000000|2025-04-21 18:10:00|308.06|305.06|307.74|304.74|308.98|305.98|306.8|303.8|0
1745259300000|2025-04-21 18:15:00|307.64|304.64|305.4|302.4|308.01|305.01|303.9|300.9|0
1745259600000|2025-04-21 18:20:00|305.31|302.31|305.6|302.6|306.23|303.23|304.71|301.71|0
1745259900000|2025-04-21 18:25:00|305.87|302.87|303.41|300.41|306.09|303.09|303.27|300.27|0
1745260200000|2025-04-21 18:30:00|303.27|300.27|302.24|299.24|303.27|300.27|299.75|296.75|0
1745260500000|2025-04-21 18:35:00|301.97|298.97|303.03|300.03|303.82|300.82|301.19|298.19|0
1745260800000|2025-04-21 18:40:00|303.12|300.12|306.15|303.15|306.38|303.38|302.23|299.23|0
1745261100000|2025-04-21 18:45:00|306.06|303.06|306.07|303.07|307.57|304.57|304.74|301.74|0
1745261400000|2025-04-21 18:50:00|306.16|303.16|308.89|305.89|308.89|305.89|306.07|303.07|0
1745261700000|2025-04-21 18:55:00|308.98|305.98|308.99|305.99|309.23|306.23|307.76|304.76|0
1745262000000|2025-04-21 19:00:00|309.17|306.17|303.86|300.86|309.17|306.17|303.36|300.36|0
1745262300000|2025-04-21 19:05:00|304.78|301.78|304.39|301.39|305.27|302.27|303.14|300.14|0
1745262600000|2025-04-21 19:10:00|304.11|301.11|303.62|300.62|304.53|301.53|301.46|298.46|0
1745262900000|2025-04-21 19:15:00|303.25|300.25|300.84|297.84|303.94|300.94|300.75|297.75|0
1745263200000|2025-04-21 19:20:00|300.75|297.75|299.68|296.68|301.02|298.02|298.3|295.3|0
1745263500000|2025-04-21 19:25:00|299.5|296.5|301.43|298.43|302.43|299.43|299.32|296.32|0
1745263800000|2025-04-21 19:30:00|301.34|298.34|299.29|296.29|301.47|298.47|299.04|296.04|0
1745264100000|2025-04-21 19:35:00|299.02|296.02|296.2|293.2|299.49|296.49|293.52|290.52|0
1745264400000|2025-04-21 19:40:00|296.02|293.02|294.6|291.6|296.25|293.25|293.53|290.53|0
1745264700000|2025-04-21 19:45:00|294.78|291.78|293.94|290.94|296.93|293.93|292.18|289.18|0
1745265000000|2025-04-21 19:50:00|293.72|290.72|290.22|287.22|295.85|292.85|289.63|286.63|0
1745265300000|2025-04-21 19:55:00|289.95|286.95|288.69|285.69|290.25|287.25|285.71|282.71|0
1745265600000|2025-04-21 20:00:00|289.74|286.74|291.55|288.55|292.08|289.08|288.78|285.78|0
1745265900000|2025-04-21 20:05:00|291.6|288.6|289.56|286.56|292.53|289.53|288.7|285.7|0
1745266200000|2025-04-21 20:10:00|289.55|286.55|290.58|287.58|291.13|288.13|289.16|286.16|0
1745266500000|2025-04-21 20:15:00|290.42|287.42|290.94|287.94|291.16|288.16|290.42|287.42|0
1745266800000|2025-04-21 20:20:00|291.29|288.29|290.57|287.57|291.44|288.44|289.83|286.83|0
1745267100000|2025-04-21 20:25:00|290.52|287.52|290.97|287.97|291.12|288.12|289.86|286.86|0
1745267400000|2025-04-21 20:30:00|290.88|287.88|290.41|287.41|291.19|288.19|290.15|287.15|0
1745267700000|2025-04-21 20:35:00|290.33|287.33|289.78|286.78|290.48|287.48|289.59|286.59|0
1745268000000|2025-04-21 20:40:00|289.87|286.87|290.26|287.26|290.6|287.6|289.8|286.8|0
1745268300000|2025-04-21 20:45:00|290.18|287.18|288.69|285.69|290.18|287.18|288.66|285.66|0
1745268600000|2025-04-21 20:50:00|288.6|285.6|289.46|286.46|289.46|286.46|288.04|285.04|0
1745268900000|2025-04-21 20:55:00|289.29|286.29|289.14|286.14|289.81|286.81|288.94|285.94|0
1745269200000|2025-04-21 21:00:00|289.18|286.18|289.42|286.42|289.44|286.44|289.14|286.14|0
1745269500000|2025-04-21 21:05:00|289.13|286.13|289.25|286.25|289.25|286.25|289.09|286.09|0
1745269800000|2025-04-21 21:10:00|289.41|286.41|288.98|285.98|289.41|286.41|288.98|285.98|0
1745270100000|2025-04-21 21:15:00|288.96|285.96|289.11|286.11|289.17|286.17|288.96|285.96|0
1745270400000|2025-04-21 21:20:00|289.24|286.24|289.1|286.1|289.24|286.24|289.08|286.08|0
1745270700000|2025-04-21 21:25:00|289.23|286.23|289.2|286.2|289.23|286.23|289.1|286.1|0
1745271000000|2025-04-21 21:30:00|289.27|286.27|289.27|286.27|289.27|286.27|289.27|286.27|0
1745271300000|2025-04-21 21:35:00|289.14|286.14|288.8|285.8|289.14|286.14|288.56|285.56|0
1745271900000|2025-04-21 21:45:00|288.82|285.82|289.11|286.11|289.24|286.24|288.81|285.81|0
1745272200000|2025-04-21 21:50:00|289.1|286.1|289.04|286.04|289.1|286.1|289|286|0
1745272500000|2025-04-21 21:55:00|289.14|286.14|289.11|286.11|289.31|286.31|289.04|286.04|0
1745272800000|2025-04-21 22:00:00|288.25|285.25|290.65|287.65|291.18|288.18|287.72|284.72|0
1745273100000|2025-04-21 22:05:00|290.61|287.61|290.74|287.74|291.66|288.66|289.55|286.55|0
1745273400000|2025-04-21 22:10:00|290.48|287.48|291|288|291|288|289.77|286.77|0
1745273700000|2025-04-21 22:15:00|290.91|287.91|292.58|289.58|292.94|289.94|290.87|287.87|0
1745274000000|2025-04-21 22:20:00|292.63|289.63|291.88|288.88|292.63|289.63|291.61|288.61|0
1745274300000|2025-04-21 22:25:00|291.83|288.83|292.45|289.45|293.06|290.06|291.61|288.61|0
1745274600000|2025-04-21 22:30:00|292.4|289.4|290.55|287.55|292.4|289.4|290.42|287.42|0
1745274900000|2025-04-21 22:35:00|290.5|287.5|289.1|286.1|290.59|287.59|288.84|285.84|0
1745275200000|2025-04-21 22:40:00|289.32|286.32|288.57|285.57|289.32|286.32|288.05|285.05|0
1745275500000|2025-04-21 22:45:00|288.66|285.66|289.31|286.31|289.36|286.36|288.57|285.57|0
1745275800000|2025-04-21 22:50:00|289.27|286.27|290.14|287.14|290.19|287.19|288.92|285.92|0
1745276100000|2025-04-21 22:55:00|290.23|287.23|290.14|287.14|290.23|287.23|289.7|286.7|0
1745276400000|2025-04-21 23:00:00|290.1|287.1|289.26|286.26|290.31|287.31|289|286|0
1745276700000|2025-04-21 23:05:00|289.35|286.35|289.43|286.43|289.7|286.7|289.04|286.04|0
1745277000000|2025-04-21 23:10:00|289.35|286.35|289.26|286.26|289.57|286.57|288.99|285.99|0
1745277300000|2025-04-21 23:15:00|289.17|286.17|288.9|285.9|289.43|286.43|288.55|285.55|0
1745277600000|2025-04-21 23:20:00|288.86|285.86|289.34|286.34|289.95|286.95|288.6|285.6|0
1745277900000|2025-04-21 23:25:00|289.25|286.25|288.77|285.77|289.34|286.34|288.25|285.25|0
1745278200000|2025-04-21 23:30:00|288.72|285.72|288.59|285.59|288.81|285.81|288.24|285.24|0
1745278500000|2025-04-21 23:35:00|288.63|285.63|287.5|284.5|289.07|286.07|287.19|284.19|0
1745278800000|2025-04-21 23:40:00|287.45|284.45|287.58|284.58|287.8|284.8|287.19|284.19|0
1745279100000|2025-04-21 23:45:00|287.41|284.41|284.07|281.07|288.45|285.45|284.07|281.07|0
1745279400000|2025-04-21 23:50:00|283.98|280.98|283.24|280.24|285.32|282.32|283.07|280.07|0
1745279700000|2025-04-21 23:55:00|283.07|280.07|281.87|278.87|283.5|280.5|281.35|278.35|0
1745280000000|2025-04-22 00:00:00|281.35|278.35|281.52|278.52|282.34|279.34|280.24|277.24|0
1745280300000|2025-04-22 00:05:00|281.57|278.57|281.43|278.43|281.86|278.86|281.05|278.05|0
1745280600000|2025-04-22 00:10:00|281.35|278.35|281.09|278.09|281.95|278.95|280.79|277.79|0
1745280900000|2025-04-22 00:15:00|281.17|278.17|282.04|279.04|282.83|279.83|280.15|277.15|0
1745281200000|2025-04-22 00:20:00|282.1|279.1|282.01|279.01|282.76|279.76|281.64|278.64|0
1745281500000|2025-04-22 00:25:00|282.28|279.28|280.79|277.79|282.5|279.5|280.49|277.49|0
1745281800000|2025-04-22 00:30:00|280.84|277.84|280.85|277.85|281.87|278.87|280.12|277.12|0
1745282100000|2025-04-22 00:35:00|280.75|277.75|282.02|279.02|282.29|279.29|280.25|277.25|0
1745282400000|2025-04-22 00:40:00|282.06|279.06|281.51|278.51|282.62|279.62|281.51|278.51|0
1745282700000|2025-04-22 00:45:00|281.37|278.37|280.98|277.98|281.67|278.67|280.85|277.85|0
1745283000000|2025-04-22 00:50:00|281.02|278.02|281.09|278.09|281.42|278.42|280.93|277.93|0
1745283300000|2025-04-22 00:55:00|281.13|278.13|280.96|277.96|281.71|278.71|280.9|277.9|0
1745283600000|2025-04-22 01:00:00|280.72|277.72|280.16|277.16|281.18|278.18|279.73|276.73|0
1745283900000|2025-04-22 01:05:00|279.29|276.29|279.08|276.08|280.23|277.23|278.78|275.78|0
1745284200000|2025-04-22 01:10:00|279.06|276.06|278.54|275.54|279.38|276.38|278.13|275.13|0
1745284500000|2025-04-22 01:15:00|278.58|275.58|279.32|276.32|279.61|276.61|278.5|275.5|0
1745284800000|2025-04-22 01:20:00|279.23|276.23|276.08|273.08|279.23|276.23|276.08|273.08|0
1745285100000|2025-04-22 01:25:00|276.26|273.26|276.45|273.45|276.75|273.75|275.53|272.53|0
1745285400000|2025-04-22 01:30:00|276.37|273.37|274.8|271.8|276.37|273.37|274.72|271.72|0
1745285700000|2025-04-22 01:35:00|274.97|271.97|274.63|271.63|275.34|272.34|274.5|271.5|0
1745286000000|2025-04-22 01:40:00|274.71|271.71|275|272|275.45|272.45|274.49|271.49|0
1745286300000|2025-04-22 01:45:00|274.79|271.79|274.76|271.76|274.97|271.97|273.79|270.79|0
1745286600000|2025-04-22 01:50:00|274.66|271.66|275.72|272.72|276.08|273.08|274.66|271.66|0
1745286900000|2025-04-22 01:55:00|275.78|272.78|276.75|273.75|277.4|274.4|275.65|272.65|0
1745287200000|2025-04-22 02:00:00|276.71|273.71|277.12|274.12|277.34|274.34|275.82|272.82|0
1745287500000|2025-04-22 02:05:00|277.16|274.16|276.57|273.57|277.94|274.94|276.48|273.48|0
1745287800000|2025-04-22 02:10:00|276.61|273.61|275.76|272.76|276.75|273.75|275.31|272.31|0
1745288100000|2025-04-22 02:15:00|275.84|272.84|275.65|272.65|275.93|272.93|275.19|272.19|0
1745288400000|2025-04-22 02:20:00|275.48|272.48|275.93|272.93|276.62|273.62|275.37|272.37|0
1745288700000|2025-04-22 02:25:00|275.98|272.98|277.62|274.62|278|275|275.67|272.67|0
1745289000000|2025-04-22 02:30:00|277.75|274.75|277.6|274.6|277.86|274.86|277.25|274.25|0
1745289300000|2025-04-22 02:35:00|277.47|274.47|276.69|273.69|277.74|274.74|276.44|273.44|0
1745289600000|2025-04-22 02:40:00|276.61|273.61|276.49|273.49|276.72|273.72|276.03|273.03|0
1745289900000|2025-04-22 02:45:00|276.53|273.53|276.71|273.71|277.2|274.2|276.17|273.17|0
1745290200000|2025-04-22 02:50:00|276.62|273.62|276.27|273.27|276.98|273.98|276.1|273.1|0
1745290500000|2025-04-22 02:55:00|276.23|273.23|276.39|273.39|276.55|273.55|276.1|273.1|0
1745290800000|2025-04-22 03:00:00|276.14|273.14|276.93|273.93|276.93|273.93|275.92|272.92|0
1745291100000|2025-04-22 03:05:00|276.77|273.77|279.92|276.92|279.94|276.94|276.74|273.74|0
1745291400000|2025-04-22 03:10:00|279.66|276.66|281.62|278.62|282.46|279.46|279.61|276.61|0
1745291700000|2025-04-22 03:15:00|281.75|278.75|279.76|276.76|281.83|278.83|279.63|276.63|0
1745292000000|2025-04-22 03:20:00|279.67|276.67|278.81|275.81|279.76|276.76|278.59|275.59|0
1745292300000|2025-04-22 03:25:00|278.72|275.72|280|277|280.53|277.53|278.38|275.38|0
1745292600000|2025-04-22 03:30:00|279.96|276.96|279.34|276.34|280.21|277.21|279.28|276.28|0
1745292900000|2025-04-22 03:35:00|279.42|276.42|278.71|275.71|279.95|276.95|278.1|275.1|0
1745293200000|2025-04-22 03:40:00|278.67|275.67|278.97|275.97|279.17|276.17|278.67|275.67|0
1745293500000|2025-04-22 03:45:00|279.01|276.01|279.26|276.26|279.34|276.34|278.78|275.78|0
1745293800000|2025-04-22 03:50:00|279.22|276.22|280.37|277.37|280.59|277.59|279.14|276.14|0
1745294100000|2025-04-22 03:55:00|280.32|277.32|281.26|278.26|281.66|278.66|279.91|276.91|0
1745294400000|2025-04-22 04:00:00|281.6|278.6|281.53|278.53|281.93|278.93|281.26|278.26|0
1745294700000|2025-04-22 04:05:00|281.64|278.64|281.13|278.13|281.95|278.95|280.92|277.92|0
1745295000000|2025-04-22 04:10:00|281.09|278.09|281.67|278.67|282.02|279.02|280.94|277.94|0
1745295300000|2025-04-22 04:15:00|281.76|278.76|281.61|278.61|281.86|278.86|281.41|278.41|0
1745295600000|2025-04-22 04:20:00|281.59|278.59|281.5|278.5|281.94|278.94|281.25|278.25|0
1745295900000|2025-04-22 04:25:00|281.76|278.76|281.26|278.26|281.76|278.76|281.01|278.01|0
1745296200000|2025-04-22 04:30:00|281.39|278.39|281.63|278.63|281.94|278.94|280.89|277.89|0
1745296500000|2025-04-22 04:35:00|281.71|278.71|281.57|278.57|282.53|279.53|281.48|278.48|0
1745296800000|2025-04-22 04:40:00|281.66|278.66|280.83|277.83|281.66|278.66|280.78|277.78|0
1745297100000|2025-04-22 04:45:00|280.87|277.87|281.14|278.14|281.47|278.47|280.63|277.63|0
1745297400000|2025-04-22 04:50:00|281.09|278.09|282.2|279.2|282.34|279.34|280.94|277.94|0
1745297700000|2025-04-22 04:55:00|282.12|279.12|281.68|278.68|282.53|279.53|281.64|278.64|0
1745298000000|2025-04-22 05:00:00|281.62|278.62|279.87|276.87|282|279|279.87|276.87|0
1745298300000|2025-04-22 05:05:00|279.79|276.79|279.42|276.42|280.38|277.38|279.01|276.01|0
1745298600000|2025-04-22 05:10:00|279.44|276.44|281.22|278.22|281.53|278.53|279.19|276.19|0
1745298900000|2025-04-22 05:15:00|281.15|278.15|281|278|281.79|278.79|280.86|277.86|0
1745299200000|2025-04-22 05:20:00|280.92|277.92|281.43|278.43|282.31|279.31|280.87|277.87|0
1745299500000|2025-04-22 05:25:00|281.59|278.59|281.27|278.27|282.12|279.12|281.27|278.27|0
1745299800000|2025-04-22 05:30:00|281.1|278.1|281.28|278.28|281.67|278.67|280.9|277.9|0
1745300100000|2025-04-22 05:35:00|281.15|278.15|280.42|277.42|281.75|278.75|280.33|277.33|0
1745300400000|2025-04-22 05:40:00|280.51|277.51|280.11|277.11|280.85|277.85|279.65|276.65|0
1745300700000|2025-04-22 05:45:00|279.94|276.94|280.11|277.11|280.65|277.65|279.94|276.94|0
1745301000000|2025-04-22 05:50:00|280.28|277.28|280.45|277.45|280.99|277.99|280.12|277.12|0
1745301300000|2025-04-22 05:55:00|280.44|277.44|280.69|277.69|281.5|278.5|280.44|277.44|0
1745301600000|2025-04-22 06:00:00|280.46|277.46|279.13|276.13|281.66|278.66|278.62|275.62|0
1745301900000|2025-04-22 06:05:00|278.97|275.97|278.9|275.9|279.42|276.42|278.57|275.57|0
1745302200000|2025-04-22 06:10:00|278.81|275.81|278.2|275.2|278.96|275.96|277.54|274.54|0
1745302500000|2025-04-22 06:15:00|278.09|275.09|278.75|275.75|279.71|276.71|277.67|274.67|0
1745302800000|2025-04-22 06:20:00|278.8|275.8|277.79|274.79|279.72|276.72|277.58|274.58|0
1745303100000|2025-04-22 06:25:00|277.64|274.64|276.73|273.73|277.64|274.64|276.71|273.71|0
1745303400000|2025-04-22 06:30:00|276.77|273.77|275.76|272.76|277.12|274.12|275.38|272.38|0
1745303700000|2025-04-22 06:35:00|275.63|272.63|275.52|272.52|275.85|272.85|275.13|272.13|0
1745304000000|2025-04-22 06:40:00|276.37|273.37|275.73|272.73|276.65|273.65|275.17|272.17|0
1745304300000|2025-04-22 06:45:00|275.48|272.48|271.56|268.56|275.57|272.57|271.2|268.2|0
1745304600000|2025-04-22 06:50:00|271.47|268.47|267.23|264.23|271.64|268.64|267.23|264.23|0
1745304900000|2025-04-22 06:55:00|267.01|264.01|265.6|262.6|268.5|265.5|265.39|262.39|0
1745305200000|2025-04-22 07:00:00|265.68|262.68|267.37|264.37|268.8|265.8|263.8|260.8|0
1745305500000|2025-04-22 07:05:00|267.45|264.45|268.62|265.62|268.62|265.62|267.27|264.27|0
1745305800000|2025-04-22 07:10:00|268.34|265.34|270.93|267.93|271.2|268.2|268.01|265.01|0
1745306100000|2025-04-22 07:15:00|270.66|267.66|270.34|267.34|272.09|269.09|270.02|267.02|0
1745306400000|2025-04-22 07:20:00|270.25|267.25|270.38|267.38|271.13|268.13|269.92|266.92|0
1745306700000|2025-04-22 07:25:00|270.34|267.34|269.43|266.43|270.5|267.5|269|266|0
1745307000000|2025-04-22 07:30:00|269.47|266.47|270.76|267.76|271.25|268.25|268.71|265.71|0
1745307300000|2025-04-22 07:35:00|270.85|267.85|273.11|270.11|273.11|270.11|270.38|267.38|0
1745307600000|2025-04-22 07:40:00|273.15|270.15|269.09|266.09|273.15|270.15|269.01|266.01|0
1745307900000|2025-04-22 07:45:00|269.34|266.34|270.64|267.64|270.84|267.84|268.91|265.91|0
1745308200000|2025-04-22 07:50:00|270.52|267.52|272.17|269.17|272.5|269.5|269.88|266.88|0
1745308500000|2025-04-22 07:55:00|271.99|268.99|271.58|268.58|272.28|269.28|270.31|267.31|0
1745308800000|2025-04-22 08:00:00|270.66|267.66|271.52|268.52|272.76|269.76|270.49|267.49|0
1745309100000|2025-04-22 08:05:00|271.19|268.19|272.21|269.21|272.41|269.41|269.6|266.6|0
1745309400000|2025-04-22 08:10:00|272.5|269.5|272.93|269.93|273.05|270.05|271.95|268.95|0
1745309700000|2025-04-22 08:15:00|272.75|269.75|271.54|268.54|272.84|269.84|271.36|268.36|0
1745310000000|2025-04-22 08:20:00|271.63|268.63|271.7|268.7|272.83|269.83|271.33|268.33|0
1745310300000|2025-04-22 08:25:00|271.6|268.6|270.87|267.87|272.02|269.02|270.22|267.22|0
1745310600000|2025-04-22 08:30:00|270.91|267.91|269.39|266.39|270.97|267.97|269.14|266.14|0
1745310900000|2025-04-22 08:35:00|269.32|266.32|267.82|264.82|269.72|266.72|267.73|264.73|0
1745311200000|2025-04-22 08:40:00|267.78|264.78|267.34|264.34|267.78|264.78|266.88|263.88|0
1745311500000|2025-04-22 08:45:00|267.29|264.29|269.33|266.33|269.51|266.51|267.1|264.1|0
1745311800000|2025-04-22 08:50:00|269.27|266.27|268.11|265.11|269.44|266.44|267.74|264.74|0
1745312100000|2025-04-22 08:55:00|268.15|265.15|268.13|265.13|268.68|265.68|267.52|264.52|0
1745312400000|2025-04-22 09:00:00|267.97|264.97|268.28|265.28|268.28|265.28|267.17|264.17|0
1745312700000|2025-04-22 09:05:00|268.32|265.32|267.25|264.25|268.45|265.45|267.05|264.05|0
1745313000000|2025-04-22 09:10:00|267.23|264.23|268.83|265.83|269.22|266.22|267.14|264.14|0
1745313300000|2025-04-22 09:15:00|268.92|265.92|269.74|266.74|270.13|267.13|268.92|265.92|0
1745313600000|2025-04-22 09:20:00|269.78|266.78|267.8|264.8|270.94|267.94|267.8|264.8|0
1745313900000|2025-04-22 09:25:00|267.71|264.71|266.08|263.08|268|265|266.08|263.08|0
1745314200000|2025-04-22 09:30:00|266.04|263.04|266.5|263.5|267.21|264.21|266.04|263.04|0
1745314500000|2025-04-22 09:35:00|266.59|263.59|267.23|264.23|267.25|264.25|266.5|263.5|0
1745314800000|2025-04-22 09:40:00|267.27|264.27|267.39|264.39|267.55|264.55|266.62|263.62|0
1745315100000|2025-04-22 09:45:00|267.43|264.43|267.1|264.1|267.6|264.6|266.77|263.77|0
1745315400000|2025-04-22 09:50:00|267.03|264.03|266.83|263.83|267.43|264.43|266.74|263.74|0
1745315700000|2025-04-22 09:55:00|266.91|263.91|267.92|264.92|268.16|265.16|266.55|263.55|0
1745316000000|2025-04-22 10:00:00|268.01|265.01|268.49|265.49|268.49|265.49|266.69|263.69|0
1745316300000|2025-04-22 10:05:00|268.53|265.53|268.47|265.47|269.25|266.25|267.9|264.9|0
1745316600000|2025-04-22 10:10:00|268.02|265.02|267.91|264.91|268.25|265.25|267.41|264.41|0
1745316900000|2025-04-22 10:15:00|267.79|264.79|267.62|264.62|268.6|265.6|267.45|264.45|0
1745317200000|2025-04-22 10:20:00|267.7|264.7|267.77|264.77|267.95|264.95|267.18|264.18|0
1745317500000|2025-04-22 10:25:00|267.69|264.69|268.57|265.57|269.12|266.12|267.68|264.68|0
1745317800000|2025-04-22 10:30:00|268.61|265.61|268.22|265.22|268.99|265.99|267.7|264.7|0
1745318100000|2025-04-22 10:35:00|268.13|265.13|267.83|264.83|268.77|265.77|267.49|264.49|0
1745318400000|2025-04-22 10:40:00|267.79|264.79|267.33|264.33|267.79|264.79|266.35|263.35|0
1745318700000|2025-04-22 10:45:00|267.52|264.52|267.73|264.73|267.73|264.73|267.02|264.02|0
1745319000000|2025-04-22 10:50:00|267.71|264.71|268.15|265.15|268.33|265.33|267.5|264.5|0
1745319300000|2025-04-22 10:55:00|268.22|265.22|268.43|265.43|269.35|266.35|267.81|264.81|0
1745319600000|2025-04-22 11:00:00|267.96|264.96|268.31|265.31|269.07|266.07|267.37|264.37|0
1745319900000|2025-04-22 11:05:00|268.27|265.27|271.13|268.13|271.54|268.54|268.23|265.23|0
1745320200000|2025-04-22 11:10:00|271.04|268.04|270.98|267.98|272.36|269.36|270.94|267.94|0
1745320500000|2025-04-22 11:15:00|271.02|268.02|271.32|268.32|271.86|268.86|270.53|267.53|0
1745320800000|2025-04-22 11:20:00|271.21|268.21|269.77|266.77|271.21|268.21|269.77|266.77|0
1745321100000|2025-04-22 11:25:00|269.81|266.81|269.65|266.65|270.03|267.03|269.13|266.13|0
1745321400000|2025-04-22 11:30:00|269.47|266.47|270.36|267.36|270.4|267.4|268.44|265.44|0
1745321700000|2025-04-22 11:35:00|270.24|267.24|271.87|268.87|272.18|269.18|269.9|266.9|0
1745322000000|2025-04-22 11:40:00|271.76|268.76|271.66|268.66|271.97|268.97|271.11|268.11|0
1745322300000|2025-04-22 11:45:00|271.58|268.58|270.32|267.32|271.81|268.81|270.32|267.32|0
1745322600000|2025-04-22 11:50:00|270.38|267.38|273.29|270.29|273.29|270.29|270.1|267.1|0
1745322900000|2025-04-22 11:55:00|273.24|270.24|272.21|269.21|273.57|270.57|272.07|269.07|0
1745323200000|2025-04-22 12:00:00|272.42|269.42|270.71|267.71|272.85|269.85|270.59|267.59|0
1745323500000|2025-04-22 12:05:00|270.8|267.8|271.61|268.61|272.43|269.43|270.44|267.44|0
1745323800000|2025-04-22 12:10:00|271.36|268.36|270.97|267.97|271.85|268.85|270.44|267.44|0
1745324100000|2025-04-22 12:15:00|270.92|267.92|270.36|267.36|271.09|268.09|269.76|266.76|0
1745324400000|2025-04-22 12:20:00|270.13|267.13|270.17|267.17|271.71|268.71|270.04|267.04|0
1745324700000|2025-04-22 12:25:00|270.21|267.21|268.78|265.78|270.93|267.93|268.78|265.78|0
1745325000000|2025-04-22 12:30:00|268.72|265.72|268.78|265.78|269.69|266.69|268.22|265.22|0
1745325300000|2025-04-22 12:35:00|269.01|266.01|269.22|266.22|269.39|266.39|268.55|265.55|0
1745325600000|2025-04-22 12:40:00|269.27|266.27|268.16|265.16|269.58|266.58|268.16|265.16|0
1745325900000|2025-04-22 12:45:00|268.35|265.35|266.78|263.78|268.51|265.51|266.78|263.78|0
1745326200000|2025-04-22 12:50:00|266.8|263.8|265.87|262.87|266.8|263.8|265.39|262.39|0
1745326500000|2025-04-22 12:55:00|265.91|262.91|265.26|262.26|266.39|263.39|265.22|262.22|0
1745326800000|2025-04-22 13:00:00|265.22|262.22|264.49|261.49|265.39|262.39|264.11|261.11|0
1745327100000|2025-04-22 13:05:00|264.57|261.57|264.65|261.65|265.18|262.18|264.38|261.38|0
1745327400000|2025-04-22 13:10:00|264.73|261.73|264.12|261.12|264.97|261.97|263.96|260.96|0
1745327700000|2025-04-22 13:15:00|264.35|261.35|264.84|261.84|265.09|262.09|264.27|261.27|0
1745328000000|2025-04-22 13:20:00|265.01|262.01|263.32|260.32|265.79|262.79|263.11|260.11|0
1745328300000|2025-04-22 13:25:00|263.44|260.44|262.78|259.78|263.89|260.89|262.61|259.61|0
1745328600000|2025-04-22 13:30:00|264.76|261.76|264.11|261.11|265.5|262.5|261.99|258.99|0
1745328900000|2025-04-22 13:35:00|264.19|261.19|260.56|257.56|265.05|262.05|260.56|257.56|0
1745329200000|2025-04-22 13:40:00|260.44|257.44|257.48|254.48|260.67|257.67|257.38|254.38|0
1745329500000|2025-04-22 13:45:00|257.32|254.32|255.62|252.62|257.32|254.32|254.13|251.13|0
1745329800000|2025-04-22 13:50:00|255.54|252.54|258.31|255.31|259.73|256.73|255.54|252.54|0
1745330100000|2025-04-22 13:55:00|258.07|255.07|255.31|252.31|259.33|256.33|255.31|252.31|0
1745330400000|2025-04-22 14:00:00|255.79|252.79|254.34|251.34|255.87|252.87|253.8|250.8|0
1745330700000|2025-04-22 14:05:00|254.1|251.1|251.45|248.45|256.02|253.02|251.06|248.06|0
1745331000000|2025-04-22 14:10:00|251.37|248.37|251.94|248.94|252.59|249.59|249.73|246.73|0
1745331300000|2025-04-22 14:15:00|252.02|249.02|252.64|249.64|254.67|251.67|251.77|248.77|0
1745331600000|2025-04-22 14:20:00|252.56|249.56|250.23|247.23|252.72|249.72|249.85|246.85|0
1745331900000|2025-04-22 14:25:00|250.19|247.19|251.14|248.14|252.86|249.86|250.19|247.19|0
1745332200000|2025-04-22 14:30:00|251.28|248.28|251.62|248.62|253.57|250.57|251.16|248.16|0
1745332500000|2025-04-22 14:35:00|251.54|248.54|249.19|246.19|252.24|249.24|249.11|246.11|0
1745332800000|2025-04-22 14:40:00|249.12|246.12|248.36|245.36|249.29|246.29|248.09|245.09|0
1745333100000|2025-04-22 14:45:00|248.17|245.17|247.78|244.78|248.58|245.58|246.3|243.3|0
1745333400000|2025-04-22 14:50:00|247.97|244.97|247.93|244.93|250.12|247.12|247.35|244.35|0
1745333700000|2025-04-22 14:55:00|247.98|244.98|246.38|243.38|248.57|245.57|245.61|242.61|0
1745334000000|2025-04-22 15:00:00|246.46|243.46|244.89|241.89|246.56|243.56|244.38|241.38|0
1745334300000|2025-04-22 15:05:00|244.97|241.97|243.97|240.97|245.12|242.12|243.81|240.81|0
1745334600000|2025-04-22 15:10:00|244.03|241.03|243.06|240.06|244.03|241.03|242.88|239.88|0
1745334900000|2025-04-22 15:15:00|243.03|240.03|243.8|240.8|243.8|240.8|242.56|239.56|0
1745335200000|2025-04-22 15:20:00|243.64|240.64|242.98|239.98|245.11|242.11|242.66|239.66|0
1745335500000|2025-04-22 15:25:00|242.96|239.96|245.44|242.44|245.61|242.61|242.96|239.96|0
1745335800000|2025-04-22 15:30:00|245.43|242.43|244.9|241.9|247|244|244.88|241.88|0
1745336100000|2025-04-22 15:35:00|244.82|241.82|246.86|243.86|246.88|243.88|244.61|241.61|0
1745336400000|2025-04-22 15:40:00|246.66|243.66|249.15|246.15|249.57|246.57|246.06|243.06|0
1745336700000|2025-04-22 15:45:00|249.07|246.07|248.44|245.44|249.27|246.27|247.81|244.81|0
1745337000000|2025-04-22 15:50:00|248.52|245.52|246.3|243.3|249.03|246.03|245.41|242.41|0
1745337300000|2025-04-22 15:55:00|246.42|243.42|241.95|238.95|247.22|244.22|240.7|237.7|0
1745337600000|2025-04-22 16:00:00|241.7|238.7|238.84|235.84|241.7|238.7|235.94|232.94|0
1745337900000|2025-04-22 16:05:00|239.29|236.29|237.91|234.91|240.09|237.09|236.51|233.51|0
1745338200000|2025-04-22 16:10:00|237.98|234.98|236.42|233.42|239.1|236.1|236.25|233.25|0
1745338500000|2025-04-22 16:15:00|236.46|233.46|236.66|233.66|238.22|235.22|235.94|232.94|0
1745338800000|2025-04-22 16:20:00|236.59|233.59|234.2|231.2|237.07|234.07|234.2|231.2|0
1745339100000|2025-04-22 16:25:00|234.27|231.27|235.6|232.6|235.99|232.99|233.66|230.66|0
1745339400000|2025-04-22 16:30:00|235.38|232.38|236.61|233.61|236.84|233.84|234.84|231.84|0
1745339700000|2025-04-22 16:35:00|236.54|233.54|237.57|234.57|237.57|234.57|235.61|232.61|0
1745340000000|2025-04-22 16:40:00|237.42|234.42|237.33|234.33|239.81|236.81|236.99|233.99|0
1745340300000|2025-04-22 16:45:00|237.32|234.32|238.26|235.26|239.57|236.57|237.01|234.01|0
1745340600000|2025-04-22 16:50:00|238.18|235.18|238.61|235.61|240.93|237.93|238.18|235.18|0
1745340900000|2025-04-22 16:55:00|238.91|235.91|238.93|235.93|239.39|236.39|237.65|234.65|0
1745341200000|2025-04-22 17:00:00|238.77|235.77|238.16|235.16|240.23|237.23|237.29|234.29|0
1745341500000|2025-04-22 17:05:00|238.18|235.18|238.53|235.53|240.18|237.18|236.06|233.06|0
1745341800000|2025-04-22 17:10:00|238.75|235.75|245.81|242.81|246.93|243.93|238.69|235.69|0
1745342100000|2025-04-22 17:15:00|246.12|243.12|248.52|245.52|252.8|249.8|245.06|242.06|0
1745342400000|2025-04-22 17:20:00|248.83|245.83|254.41|251.41|255.11|252.11|248.44|245.44|0
1745342700000|2025-04-22 17:25:00|254.25|251.25|257.32|254.32|258.03|255.03|249.48|246.48|0
1745343000000|2025-04-22 17:30:00|257.48|254.48|256.61|253.61|259.37|256.37|255.79|252.79|0
1745343300000|2025-04-22 17:35:00|256.77|253.77|254.71|251.71|256.94|253.94|253|250|0
1745343600000|2025-04-22 17:40:00|254.58|251.58|254.72|251.72|257.06|254.06|254|251|0
1745343900000|2025-04-22 17:45:00|254.8|251.8|258.89|255.89|258.97|255.97|254.49|251.49|0
1745344200000|2025-04-22 17:50:00|259.12|256.12|257.05|254.05|259.73|256.73|256.97|253.97|0
1745344500000|2025-04-22 17:55:00|257|254|259.03|256.03|259.11|256.11|256.06|253.06|0
1745344800000|2025-04-22 18:00:00|259.11|256.11|253.66|250.66|259.35|256.35|253.5|250.5|0
1745345100000|2025-04-22 18:05:00|253.58|250.58|251.64|248.64|253.78|250.78|250.38|247.38|0
1745345400000|2025-04-22 18:10:00|251.79|248.79|249.51|246.51|252.17|249.17|249.47|246.47|0
1745345700000|2025-04-22 18:15:00|249.66|246.66|249.18|246.18|250.51|247.51|248.58|245.58|0
1745346000000|2025-04-22 18:20:00|249.26|246.26|245.53|242.53|249.26|246.26|244.96|241.96|0
1745346300000|2025-04-22 18:25:00|245.84|242.84|245.15|242.15|246.18|243.18|244.6|241.6|0
1745346600000|2025-04-22 18:30:00|245.01|242.01|243.6|240.6|245.27|242.27|243.16|240.16|0
1745346900000|2025-04-22 18:35:00|243.68|240.68|244.17|241.17|244.43|241.43|242.06|239.06|0
1745347200000|2025-04-22 18:40:00|244.01|241.01|242.41|239.41|244.46|241.46|241.85|238.85|0
1745347500000|2025-04-22 18:45:00|242.57|239.57|241.92|238.92|242.57|239.57|240.91|237.91|0
1745347800000|2025-04-22 18:50:00|241.65|238.65|240.02|237.02|241.65|238.65|239.69|236.69|0
1745348100000|2025-04-22 18:55:00|239.94|236.94|240.27|237.27|240.48|237.48|239.02|236.02|0
1745348400000|2025-04-22 19:00:00|240.19|237.19|240.35|237.35|241.7|238.7|239.2|236.2|0
1745348700000|2025-04-22 19:05:00|240.43|237.43|242.63|239.63|242.63|239.63|239.79|236.79|0
1745349000000|2025-04-22 19:10:00|242.52|239.52|243.7|240.7|245.1|242.1|241.94|238.94|0
1745349300000|2025-04-22 19:15:00|243.54|240.54|246.32|243.32|247.68|244.68|243.54|240.54|0
1745349600000|2025-04-22 19:20:00|246.09|243.09|247.09|244.09|248.99|245.99|246.09|243.09|0
1745349900000|2025-04-22 19:25:00|246.86|243.86|247.42|244.42|248.26|245.26|245.51|242.51|0
1745350200000|2025-04-22 19:30:00|247.77|244.77|247.48|244.48|248.91|245.91|246.6|243.6|0
1745350500000|2025-04-22 19:35:00|247.43|244.43|248.8|245.8|248.96|245.96|246.35|243.35|0
1745350800000|2025-04-22 19:40:00|248.65|245.65|242.94|239.94|249.2|246.2|241.76|238.76|0
1745351100000|2025-04-22 19:45:00|243.33|240.33|239.88|236.88|243.93|240.93|239.45|236.45|0
1745351400000|2025-04-22 19:50:00|240.8|237.8|241.39|238.39|244.57|241.57|239.71|236.71|0
1745351700000|2025-04-22 19:55:00|241.08|238.08|241.16|238.16|242.66|239.66|238.7|235.7|0
1745352000000|2025-04-22 20:00:00|241.31|238.31|239.42|236.42|242.42|239.42|236.81|233.81|0
1745352300000|2025-04-22 20:05:00|239.8|236.8|240.7|237.7|241.81|238.81|239.58|236.58|0
1745352600000|2025-04-22 20:10:00|240.78|237.78|241.35|238.35|242.26|239.26|240.14|237.14|0
1745352900000|2025-04-22 20:15:00|241.27|238.27|241.42|238.42|241.61|238.61|240.34|237.34|0
1745353200000|2025-04-22 20:20:00|241.49|238.49|240.45|237.45|241.77|238.77|239.89|236.89|0
1745353500000|2025-04-22 20:25:00|240.26|237.26|240.11|237.11|240.68|237.68|240.03|237.03|0
1745353800000|2025-04-22 20:30:00|240.21|237.21|239.87|236.87|240.21|237.21|238.96|235.96|0
1745354100000|2025-04-22 20:35:00|240.06|237.06|239.44|236.44|240.22|237.22|239.24|236.24|0
1745354400000|2025-04-22 20:40:00|239.37|236.37|240.13|237.13|240.41|237.41|239.05|236.05|0
1745354700000|2025-04-22 20:45:00|240.2|237.2|241.39|238.39|241.47|238.47|240.01|237.01|0
1745355000000|2025-04-22 20:50:00|241.47|238.47|241.28|238.28|241.59|238.59|240.83|237.83|0
1745355300000|2025-04-22 20:55:00|241.12|238.12|240.89|237.89|241.28|238.28|240.43|237.43|0
1745355600000|2025-04-22 21:00:00|240.93|237.93|240.93|237.93|240.96|237.96|240.78|237.78|0
1745355900000|2025-04-22 21:05:00|240.82|237.82|240.74|237.74|240.98|237.98|240.68|237.68|0
1745356200000|2025-04-22 21:10:00|240.72|237.72|240.69|237.69|240.74|237.74|240.49|237.49|0
1745356500000|2025-04-22 21:15:00|240.68|237.68|235.4|232.4|240.68|237.68|235.16|232.16|0
1745356800000|2025-04-22 21:20:00|235.69|232.69|229.65|226.65|236.63|233.63|229.45|226.45|0
1745357100000|2025-04-22 21:25:00|229.44|226.44|221.22|218.22|230.3|227.3|221.16|218.16|0
1745357400000|2025-04-22 21:30:00|221.16|218.16|221.93|216.53|222.28|219.28|217.99|212.77|0
1745357700000|2025-04-22 21:35:00|221.64|216.24|217.62|211.02|222.49|217.09|217.58|210.98|0
1745358000000|2025-04-22 21:40:00|217.57|210.97|212.05|205.45|217.57|210.97|211.86|205.26|0
1745358300000|2025-04-22 21:45:00|211.91|205.31|215.04|208.44|216.08|209.48|210.95|204.35|0
1745358600000|2025-04-22 21:50:00|214.96|208.36|215.87|209.27|215.9|209.3|214.55|207.95|0
1745358900000|2025-04-22 21:55:00|215.9|209.3|215.8|208.3|217.04|209.76|215.67|208.17|0
1745359200000|2025-04-22 22:00:00|215.51|208.01|215.75|208.25|223.56|216.06|213.75|206.25|0
1745359500000|2025-04-22 22:05:00|215.79|208.29|221.88|214.38|221.88|214.38|215.79|208.29|0
1745359800000|2025-04-22 22:10:00|221.92|214.42|219.97|212.47|223.3|215.8|219.97|212.47|0
1745360100000|2025-04-22 22:15:00|219.9|212.4|220.43|212.93|221.49|213.99|219.9|212.4|0
1745360400000|2025-04-22 22:20:00|220.71|213.21|218.74|211.24|221.63|214.13|218.42|210.92|0
1745360700000|2025-04-22 22:25:00|218.81|211.31|217.06|209.56|220.35|212.85|217.06|209.56|0
1745361000000|2025-04-22 22:30:00|216.92|209.42|219.22|211.72|219.36|211.86|216.92|209.42|0
1745361300000|2025-04-22 22:35:00|219.15|211.65|218.8|211.3|220.77|213.27|218.8|211.3|0
1745361600000|2025-04-22 22:40:00|218.87|211.37|218.07|210.57|221.68|214.18|218.03|210.53|0
1745361900000|2025-04-22 22:45:00|218.1|210.6|216.66|210.66|218.37|212.37|216.24|210.24|0
1745362200000|2025-04-22 22:50:00|216.69|210.69|214.65|208.65|217.18|211.18|214.58|208.58|0
1745362500000|2025-04-22 22:55:00|214.72|208.72|214.78|208.78|216.03|210.03|214.72|208.72|0
1745362800000|2025-04-22 23:00:00|214.03|208.03|214.02|208.02|215.13|209.13|212.52|206.52|0
1745363100000|2025-04-22 23:05:00|214.2|208.2|213.23|207.23|214.64|208.64|212.24|206.24|0
1745363400000|2025-04-22 23:10:00|213.2|207.2|212.34|206.34|213.27|207.27|212.1|206.1|0
1745363700000|2025-04-22 23:15:00|212.31|206.31|215.6|209.6|215.78|209.78|212.24|206.24|0
1745364000000|2025-04-22 23:20:00|215.53|209.53|216.15|210.15|216.26|210.26|214.74|208.74|0
1745364300000|2025-04-22 23:25:00|216.08|210.08|216.22|210.22|216.88|210.88|215.67|209.67|0
1745364600000|2025-04-22 23:30:00|216.33|210.33|216.7|210.7|216.91|210.91|216.26|210.26|0
1745364900000|2025-04-22 23:35:00|216.63|210.63|215.74|211.24|217.43|211.43|215.53|209.53|0
1745365200000|2025-04-22 23:40:00|215.71|211.21|215.46|210.96|215.95|211.45|215.46|210.96|0
1745365500000|2025-04-22 23:45:00|215.39|210.89|214.42|209.92|216.23|211.73|214.39|209.89|0
1745365800000|2025-04-22 23:50:00|214.73|210.23|214.35|209.85|215.04|210.54|213.84|209.34|0
1745366100000|2025-04-22 23:55:00|214.42|209.92|214.56|210.06|214.56|210.06|214.07|209.57|0
1745366400000|2025-04-23 00:00:00|214.49|209.99|214.11|209.61|215.11|210.61|214.04|209.54|0
1745366700000|2025-04-23 00:05:00|214.17|209.67|215.87|211.37|216.01|211.51|213.9|209.4|0
1745367000000|2025-04-23 00:10:00|215.69|211.19|215.83|211.33|216.7|212.2|215.28|210.78|0
1745367300000|2025-04-23 00:15:00|216.04|211.54|213.74|209.24|216.91|212.41|212.61|208.11|0
1745367600000|2025-04-23 00:20:00|213.81|209.31|214.23|209.73|214.36|209.86|213.35|208.85|0
1745367900000|2025-04-23 00:25:00|214.33|209.83|215.95|211.45|216.12|211.62|213.81|209.31|0
1745368200000|2025-04-23 00:30:00|215.87|211.37|217.49|212.99|217.63|213.13|215.49|210.99|0
1745368500000|2025-04-23 00:35:00|217.52|213.02|216.88|212.38|217.87|213.37|216.69|212.19|0
1745368800000|2025-04-23 00:40:00|216.81|212.31|218.01|213.51|218.01|213.51|216.61|212.11|0
1745369100000|2025-04-23 00:45:00|218.08|213.58|217.21|212.71|218.12|213.62|216.89|212.39|0
1745369400000|2025-04-23 00:50:00|217.28|212.78|216.53|212.03|217.42|212.92|216.23|211.73|0
1745369700000|2025-04-23 00:55:00|216.39|211.89|215.92|211.42|216.67|212.17|215.69|211.19|0
1745370000000|2025-04-23 01:00:00|215.88|211.38|215.43|210.93|216.77|212.27|215.02|210.52|0
1745370300000|2025-04-23 01:05:00|215.67|211.17|215.38|210.88|215.96|211.46|215.15|210.65|0
1745370600000|2025-04-23 01:10:00|215.41|210.91|214.2|209.7|215.61|211.11|214.16|209.66|0
1745370900000|2025-04-23 01:15:00|214.13|209.63|214.35|209.85|214.64|210.14|213.76|209.26|0
1745371200000|2025-04-23 01:20:00|214.32|209.82|215.14|210.64|215.21|210.71|213.81|209.31|0
1745371500000|2025-04-23 01:25:00|215.17|210.67|215.2|210.7|215.37|210.87|214.93|210.43|0
1745371800000|2025-04-23 01:30:00|215.17|210.67|216.99|212.49|217.17|212.67|215.1|210.6|0
1745372100000|2025-04-23 01:35:00|217.07|212.57|219.12|214.62|219.48|214.98|217.07|212.57|0
1745372400000|2025-04-23 01:40:00|219.01|214.51|219.85|215.35|220.55|216.05|218.98|214.48|0
1745372700000|2025-04-23 01:45:00|219.74|215.24|219.62|215.12|220.06|215.56|218.89|214.39|0
1745373000000|2025-04-23 01:50:00|219.51|215.01|219.76|215.26|220.43|215.93|219.14|214.64|0
1745373300000|2025-04-23 01:55:00|219.86|215.36|219.12|214.62|220.14|215.64|218.78|214.28|0
1745373600000|2025-04-23 02:00:00|219.42|214.92|220.17|215.67|220.44|215.94|219.03|214.53|0
1745373900000|2025-04-23 02:05:00|220.21|215.71|218.33|213.83|220.35|215.85|218.3|213.8|0
1745374200000|2025-04-23 02:10:00|218.37|213.87|217.95|213.45|218.64|214.14|217.88|213.38|0
1745374500000|2025-04-23 02:15:00|218.08|213.58|217.75|213.25|218.27|213.77|217.75|213.25|0
1745374800000|2025-04-23 02:20:00|217.72|213.22|217.99|213.49|218.77|214.27|217.72|213.22|0
1745375100000|2025-04-23 02:25:00|218.01|213.51|217.84|213.34|218.19|213.69|217.58|213.08|0
1745375400000|2025-04-23 02:30:00|217.66|213.16|217.93|213.43|218.03|213.53|217.59|213.09|0
1745375700000|2025-04-23 02:35:00|217.8|213.3|217.55|213.05|217.9|213.4|217.39|212.89|0
1745376000000|2025-04-23 02:40:00|217.52|213.02|216.33|211.83|217.52|213.02|216.21|211.71|0
1745376300000|2025-04-23 02:45:00|216.29|211.79|215.35|210.85|216.42|211.92|215.06|210.56|0
1745376600000|2025-04-23 02:50:00|215.52|211.02|216.53|212.03|216.86|212.36|215.28|210.78|0
1745376900000|2025-04-23 02:55:00|216.6|212.1|216.62|212.12|216.84|212.34|216.37|211.87|0
1745377200000|2025-04-23 03:00:00|216.59|212.09|217.64|213.14|218|213.5|216.59|212.09|0
1745377500000|2025-04-23 03:05:00|217.78|213.28|217.92|213.42|218.06|213.56|217.47|212.97|0
1745377800000|2025-04-23 03:10:00|217.85|213.35|217.96|213.46|218.11|213.61|217.38|212.88|0
1745378100000|2025-04-23 03:15:00|217.99|213.49|217.96|213.46|218.13|213.63|217.64|213.14|0
1745378400000|2025-04-23 03:20:00|218.03|213.53|216.94|212.44|218.08|213.58|216.81|212.31|0
1745378700000|2025-04-23 03:25:00|216.97|212.47|217.66|213.16|217.86|213.36|216.87|212.37|0
1745379000000|2025-04-23 03:30:00|217.71|213.21|217.2|212.7|218.11|213.61|217.2|212.7|0
1745379300000|2025-04-23 03:35:00|217.06|212.56|217.54|213.04|217.88|213.38|217.04|212.54|0
1745379600000|2025-04-23 03:40:00|217.58|213.08|216.93|212.43|217.74|213.24|216.62|212.12|0
1745379900000|2025-04-23 03:45:00|216.97|212.47|217.79|213.29|217.88|213.38|216.97|212.47|0
1745380200000|2025-04-23 03:50:00|217.82|213.32|216.63|212.13|217.82|213.32|216.6|212.1|0
1745380500000|2025-04-23 03:55:00|216.6|212.1|216.27|211.77|216.64|212.14|216.07|211.57|0
1745380800000|2025-04-23 04:00:00|216.24|211.74|215.07|210.57|216.31|211.81|214.56|210.06|0
1745381100000|2025-04-23 04:05:00|215.14|210.64|215.02|210.52|215.6|211.1|214.75|210.25|0
1745381400000|2025-04-23 04:10:00|215.12|210.62|215.04|210.54|215.63|211.13|214.95|210.45|0
1745381700000|2025-04-23 04:15:00|215.07|210.57|215.55|211.05|215.61|211.11|214.68|210.18|0
1745382000000|2025-04-23 04:20:00|215.52|211.02|215.96|211.46|216.13|211.63|215.4|210.9|0
1745382300000|2025-04-23 04:25:00|215.99|211.49|215.76|211.26|216.31|211.81|215.71|211.21|0
1745382600000|2025-04-23 04:30:00|215.69|211.19|214.59|210.09|215.8|211.3|214.26|209.76|0
1745382900000|2025-04-23 04:35:00|214.63|210.13|215.23|210.73|215.34|210.84|214.63|210.13|0
1745383200000|2025-04-23 04:40:00|215.2|210.7|215.46|210.96|215.46|210.96|214.97|210.47|0
1745383500000|2025-04-23 04:45:00|215.33|210.83|215.11|210.61|215.42|210.92|214.9|210.4|0
1745383800000|2025-04-23 04:50:00|215.08|210.58|215.19|210.69|215.42|210.92|214.77|210.27|0
1745384100000|2025-04-23 04:55:00|215.23|210.73|215.11|210.61|215.36|210.86|214.86|210.36|0
1745384400000|2025-04-23 05:00:00|215.06|210.56|216.92|212.42|217.01|212.51|214.74|210.24|0
1745384700000|2025-04-23 05:05:00|216.85|212.35|216.53|212.03|216.96|212.46|216.35|211.85|0
1745385000000|2025-04-23 05:10:00|216.46|211.96|217.65|213.15|217.68|213.18|216.39|211.89|0
1745385300000|2025-04-23 05:15:00|217.61|213.11|218.31|213.81|218.35|213.85|217.43|212.93|0
1745385600000|2025-04-23 05:20:00|218.17|213.67|216.97|212.47|218.2|213.7|216.86|212.36|0
1745385900000|2025-04-23 05:25:00|217.01|212.51|216.34|211.84|217.24|212.74|216.15|211.65|0
1745386200000|2025-04-23 05:30:00|216.37|211.87|215.8|211.3|216.57|212.07|215.8|211.3|0
1745386500000|2025-04-23 05:35:00|215.84|211.34|213.65|209.15|216.08|211.58|213.51|209.01|0
1745386800000|2025-04-23 05:40:00|213.72|209.22|214.52|210.02|215|210.5|213.72|209.22|0
1745387100000|2025-04-23 05:45:00|214.55|210.05|214.69|210.19|214.96|210.46|214.2|209.7|0
1745387400000|2025-04-23 05:50:00|214.73|210.23|214.64|210.14|214.88|210.38|214.04|209.54|0
1745387700000|2025-04-23 05:55:00|214.59|210.09|214.25|209.75|214.72|210.22|214.25|209.75|0
1745388000000|2025-04-23 06:00:00|214.32|209.82|214.75|210.25|215.05|210.55|214.29|209.79|0
1745388300000|2025-04-23 06:05:00|214.74|210.24|214.83|210.33|215.44|210.94|214.53|210.03|0
1745388600000|2025-04-23 06:10:00|214.86|210.36|213.82|209.32|215.04|210.54|213.51|209.01|0
1745388900000|2025-04-23 06:15:00|213.79|209.29|213.89|209.39|214.26|209.76|213.62|209.12|0
1745389200000|2025-04-23 06:20:00|213.93|209.43|212.6|208.1|213.93|209.43|212.48|207.98|0
1745389500000|2025-04-23 06:25:00|212.72|208.22|212.87|208.37|213.15|208.65|212.15|207.65|0
1745389800000|2025-04-23 06:30:00|212.91|208.41|213.46|208.96|213.57|209.07|212.78|208.28|0
1745390100000|2025-04-23 06:35:00|213.53|209.03|214.05|209.55|214.17|209.67|213.13|208.63|0
1745390400000|2025-04-23 06:40:00|214.09|209.59|214.02|209.52|214.48|209.98|213.68|209.18|0
1745390700000|2025-04-23 06:45:00|214|209.5|213.66|209.16|214.26|209.76|213.49|208.99|0
1745391000000|2025-04-23 06:50:00|213.7|209.2|214.24|209.74|214.27|209.77|213.62|209.12|0
1745391300000|2025-04-23 06:55:00|214.2|209.7|214.03|209.53|214.44|209.94|213.23|208.73|0
1745391600000|2025-04-23 07:00:00|214.27|209.77|213.69|209.19|214.76|210.26|212.5|208|0
1745391900000|2025-04-23 07:05:00|213.71|209.21|215.82|211.32|215.82|211.32|213.62|209.12|0
1745392200000|2025-04-23 07:10:00|215.89|211.39|214.3|209.8|216.54|212.04|213.85|209.35|0
1745392500000|2025-04-23 07:15:00|214.15|209.65|213.11|208.61|214.47|209.97|212.78|208.28|0
1745392800000|2025-04-23 07:20:00|213.14|208.64|214.43|209.93|214.86|210.36|212.45|207.95|0
1745393100000|2025-04-23 07:25:00|214.4|209.9|213.68|209.18|215.24|210.74|213.68|209.18|0
1745393400000|2025-04-23 07:30:00|213.78|209.28|212.45|207.95|214.22|209.72|212.19|207.69|0
1745393700000|2025-04-23 07:35:00|212.43|207.93|212.56|208.06|212.88|208.38|212.09|207.59|0
1745394000000|2025-04-23 07:40:00|212.49|207.99|212.26|207.76|212.7|208.2|211.94|207.44|0
1745394300000|2025-04-23 07:45:00|212.19|207.69|211.68|207.18|212.69|208.19|211.33|206.83|0
1745394600000|2025-04-23 07:50:00|211.42|206.92|210.47|205.97|211.63|207.13|210.4|205.9|0
1745394900000|2025-04-23 07:55:00|210.4|205.9|210.03|205.53|210.65|206.15|209.96|205.46|0
1745395200000|2025-04-23 08:00:00|210.1|205.6|209.34|204.84|210.58|206.08|209.17|204.67|0
1745395500000|2025-04-23 08:05:00|209.38|204.88|209.74|205.24|209.92|205.42|209.15|204.65|0
1745395800000|2025-04-23 08:10:00|209.67|205.17|208.16|203.66|209.98|205.48|208.16|203.66|0
1745396100000|2025-04-23 08:15:00|208.24|203.74|207.97|203.47|208.51|204.01|207.87|203.37|0
1745396400000|2025-04-23 08:20:00|207.94|203.44|208.14|203.64|208.44|203.94|207.88|203.38|0
1745396700000|2025-04-23 08:25:00|208.21|203.71|208.93|204.43|209.12|204.62|207.97|203.47|0
1745397000000|2025-04-23 08:30:00|208.9|204.4|207.36|202.86|208.94|204.44|206.92|202.42|0
1745397300000|2025-04-23 08:35:00|207.18|202.68|206.53|202.03|207.45|202.95|206.35|201.85|0
1745397600000|2025-04-23 08:40:00|206.46|201.96|205.98|201.48|206.77|202.27|205.95|201.45|0
1745397900000|2025-04-23 08:45:00|206.08|201.58|206.33|201.83|206.76|202.26|205.76|201.26|0
1745398200000|2025-04-23 08:50:00|206.46|201.96|206.76|202.26|207.11|202.61|205.55|201.05|0
1745398500000|2025-04-23 08:55:00|206.83|202.33|207.9|203.4|208.06|203.56|206.7|202.2|0
1745398800000|2025-04-23 09:00:00|207.46|202.96|207.07|202.57|207.82|203.32|206.74|202.24|0
1745399100000|2025-04-23 09:05:00|207.15|202.65|206.82|202.32|207.46|202.96|206.6|202.1|0
1745399400000|2025-04-23 09:10:00|206.97|202.47|206.82|202.32|207.18|202.68|206.74|202.24|0
1745399700000|2025-04-23 09:15:00|206.85|202.35|206.72|202.22|207.05|202.55|206.08|201.58|0
1745400000000|2025-04-23 09:20:00|206.68|202.18|206.75|202.25|206.97|202.47|206.28|201.78|0
1745400300000|2025-04-23 09:25:00|206.68|202.18|207.04|204.04|207.19|204.18|205.88|202.05|0
1745400600000|2025-04-23 09:30:00|206.97|203.97|207.59|204.59|207.97|204.97|206.97|203.97|0
1745400900000|2025-04-23 09:35:00|207.69|204.69|207.99|204.99|208.26|205.26|207.48|204.48|0
1745401200000|2025-04-23 09:40:00|207.96|204.96|208.5|205.5|208.5|205.5|207.43|204.43|0
1745401500000|2025-04-23 09:45:00|208.34|205.34|208.2|205.2|209.38|206.38|207.92|204.92|0
1745401800000|2025-04-23 09:50:00|208.16|205.16|208.24|205.24|208.69|205.69|207.58|204.58|0
1745402100000|2025-04-23 09:55:00|208.33|205.33|206.85|203.85|208.44|205.44|206.85|203.85|0
1745402400000|2025-04-23 10:00:00|206.82|203.82|207.07|204.07|207.41|204.41|206.45|203.45|0
1745402700000|2025-04-23 10:05:00|207.1|204.1|206.33|203.33|207.1|204.1|205.98|202.98|0
1745403000000|2025-04-23 10:10:00|206.4|203.4|206.26|203.26|206.7|203.7|206.02|203.02|0
1745403300000|2025-04-23 10:15:00|206.3|203.3|204.77|201.77|206.38|203.38|204.7|201.7|0
1745403600000|2025-04-23 10:20:00|204.74|201.74|204.43|201.43|206.51|203.51|204.43|201.43|0
1745403900000|2025-04-23 10:25:00|204.37|201.37|203.76|200.76|204.6|201.6|203.72|200.72|0
1745404200000|2025-04-23 10:30:00|203.8|200.8|204.03|201.03|204.34|201.34|203.63|200.63|0
1745404500000|2025-04-23 10:35:00|204.16|201.16|203.25|200.25|204.23|201.23|203.01|200.01|0
1745404800000|2025-04-23 10:40:00|203.32|200.32|202.51|199.51|203.39|200.39|202.43|199.43|0
1745405100000|2025-04-23 10:45:00|202.44|199.44|201.3|198.3|202.48|199.48|201.05|198.05|0
1745405400000|2025-04-23 10:50:00|201.43|198.43|201.07|198.07|202.04|199.04|201.01|198.01|0
1745405700000|2025-04-23 10:55:00|201.2|198.2|201.22|198.22|201.22|198.22|200.33|197.33|0
1745406000000|2025-04-23 11:00:00|201.16|198.16|200.03|197.03|201.41|198.41|200.03|197.03|0
1745406300000|2025-04-23 11:05:00|200.17|197.17|200.96|197.96|200.97|197.97|199.9|196.9|0
1745406600000|2025-04-23 11:10:00|200.79|197.79|200.32|197.32|201.31|198.31|199.8|196.8|0
1745406900000|2025-04-23 11:15:00|200.19|197.19|200.19|197.19|200.52|197.52|199.9|196.9|0
1745407200000|2025-04-23 11:20:00|200.03|197.03|201.23|198.23|201.25|198.25|200|197|0
1745407500000|2025-04-23 11:25:00|200.96|197.96|202.11|199.11|202.36|199.36|200.96|197.96|0
1745407800000|2025-04-23 11:30:00|202.17|199.17|203.27|200.27|203.7|200.7|201.64|198.64|0
1745408100000|2025-04-23 11:35:00|203.44|200.44|202.82|199.82|203.6|200.6|202.55|199.55|0
1745408400000|2025-04-23 11:40:00|202.79|199.79|203.63|200.63|203.63|200.63|202.1|199.1|0
1745408700000|2025-04-23 11:45:00|203.59|200.59|203.62|200.62|203.69|200.69|202.78|199.78|0
1745409000000|2025-04-23 11:50:00|203.72|200.72|204.48|201.48|204.72|201.72|203.52|200.52|0
1745409300000|2025-04-23 11:55:00|204.35|201.35|205.2|202.2|205.27|202.27|203.85|200.85|0
1745409600000|2025-04-23 12:00:00|204.37|201.37|204.19|201.19|205.12|202.12|204.02|201.02|0
1745409900000|2025-04-23 12:05:00|204.28|201.28|204.73|201.73|205.3|202.3|204.08|201.08|0
1745410200000|2025-04-23 12:10:00|204.67|201.67|203.6|200.6|204.73|201.73|203.44|200.44|0
1745410500000|2025-04-23 12:15:00|203.54|200.54|203|200|203.91|200.91|202.93|199.93|0
1745410800000|2025-04-23 12:20:00|202.93|199.93|203.3|200.3|203.55|200.55|202.67|199.67|0
1745411100000|2025-04-23 12:25:00|203.37|200.37|203.53|200.53|203.53|200.53|202.64|199.64|0
1745411400000|2025-04-23 12:30:00|203.46|200.46|201.29|198.29|203.59|200.59|201.22|198.22|0
1745411700000|2025-04-23 12:35:00|201.36|198.36|200.88|197.88|201.59|198.59|200.6|197.6|0
1745412000000|2025-04-23 12:40:00|200.94|197.94|200.74|197.74|201.15|198.15|200.63|197.63|0
1745412300000|2025-04-23 12:45:00|200.68|197.68|200.15|197.15|201.05|198.05|200.15|197.15|0
1745412600000|2025-04-23 12:50:00|200.34|197.34|200.26|197.26|200.48|197.48|199.96|196.96|0
1745412900000|2025-04-23 12:55:00|200.33|197.33|199.47|196.47|200.68|197.68|199.1|196.1|0
1745413200000|2025-04-23 13:00:00|199.54|196.54|200.13|197.13|200.34|197.34|199.37|196.37|0
1745413500000|2025-04-23 13:05:00|200.2|197.2|203.15|200.15|204.33|201.33|200.2|197.2|0
1745413800000|2025-04-23 13:10:00|203.28|200.28|203.22|200.22|203.7|200.7|202.51|199.51|0
1745414100000|2025-04-23 13:15:00|203.18|200.18|201.32|198.32|203.18|200.18|201.19|198.19|0
1745414400000|2025-04-23 13:20:00|201.25|198.25|200.33|197.33|201.29|198.29|200.2|197.2|0
1745414700000|2025-04-23 13:25:00|200.26|197.26|200.92|197.92|201.51|198.51|199.93|196.93|0
1745415000000|2025-04-23 13:30:00|200.04|197.04|198.3|195.3|202.18|199.18|197.66|194.66|0
1745415300000|2025-04-23 13:35:00|198.5|195.5|196.38|191.88|202.79|199.79|186.35|183.35|0
1745415600000|2025-04-23 13:40:00|197.97|193.47|195.55|191.05|199.68|195.18|193.36|188.86|0
1745415900000|2025-04-23 13:45:00|196.16|191.66|193.31|188.21|197.97|193.47|192.61|187.89|0
1745416200000|2025-04-23 13:50:00|192.93|187.83|198.33|193.23|198.85|193.75|191.67|186.57|0
1745416500000|2025-04-23 13:55:00|198.17|193.07|196.28|191.18|201.62|196.52|195.93|190.83|0
1745416800000|2025-04-23 14:00:00|194.61|189.51|194.68|189.58|200.48|195.38|189.73|184.63|0
1745417100000|2025-04-23 14:05:00|194.84|189.74|193.89|188.79|197.08|191.98|193.01|187.91|0
1745417400000|2025-04-23 14:10:00|194.21|189.11|195.23|190.13|196.02|190.92|192.37|187.27|0
1745417700000|2025-04-23 14:15:00|195.29|190.19|198.79|193.69|201.33|196.23|195.29|190.19|0
1745418000000|2025-04-23 14:20:00|198.43|193.33|196.37|191.27|201.73|196.63|195.3|190.2|0
1745418300000|2025-04-23 14:25:00|196.56|191.46|192.83|187.73|196.74|191.64|192.4|187.3|0
1745418600000|2025-04-23 14:30:00|192.77|187.67|190.06|184.96|192.77|187.67|189.74|184.64|0
1745418900000|2025-04-23 14:35:00|189.88|184.78|190.75|186.55|192.12|187.92|188.96|183.86|0
1745419200000|2025-04-23 14:40:00|190.91|186.71|191.66|187.46|194.01|189.81|190.33|186.13|0
1745419500000|2025-04-23 14:45:00|191.44|187.24|193.45|189.25|193.45|189.25|190.56|186.36|0
1745419800000|2025-04-23 14:50:00|193.39|189.19|194.75|190.55|195.74|191.54|193.39|189.19|0
1745420100000|2025-04-23 14:55:00|194.81|190.61|196.32|192.12|196.86|192.66|194.63|190.43|0
1745420400000|2025-04-23 15:00:00|196.25|192.05|196.39|192.19|200.77|196.57|195.67|191.47|0
1745420700000|2025-04-23 15:05:00|196.26|192.06|196.81|192.61|196.98|192.78|194.86|190.66|0
1745421000000|2025-04-23 15:10:00|196.94|192.74|197.68|193.48|198.77|194.57|196.94|192.74|0
1745421300000|2025-04-23 15:15:00|197.62|193.42|200.18|195.98|201.2|197|197.54|193.34|0
1745421600000|2025-04-23 15:20:00|200.79|196.59|204.63|200.43|207.42|203.22|200.15|195.95|0
1745421900000|2025-04-23 15:25:00|204.9|200.7|208.68|204.48|211.41|207.21|204.06|199.86|0
1745422200000|2025-04-23 15:30:00|208.75|204.55|208.99|204.79|212.93|208.73|207.36|203.16|0
1745422500000|2025-04-23 15:35:00|209.06|204.86|206.89|202.69|210.72|206.52|206.34|202.14|0
1745422800000|2025-04-23 15:40:00|206.74|202.54|209.58|205.38|209.74|205.54|204.79|200.59|0
1745423100000|2025-04-23 15:45:00|209.51|205.31|214.15|209.95|215.13|210.93|208.57|204.37|0
1745423400000|2025-04-23 15:50:00|214.63|210.43|213.83|209.63|217.17|212.97|213.2|209|0
1745423700000|2025-04-23 15:55:00|213.72|209.52|211.19|206.99|213.72|209.52|210.27|206.07|0
1745424000000|2025-04-23 16:00:00|211.12|206.92|212.54|208.34|214.27|210.07|211.12|206.92|0
1745424300000|2025-04-23 16:05:00|212.68|208.48|215.95|212.95|216.15|213.15|211.72|207.52|0
1745424600000|2025-04-23 16:10:00|215.74|212.74|216.12|213.12|217.03|214.03|213.56|210.56|0
1745424900000|2025-04-23 16:15:00|216.19|213.19|221.29|218.29|221.64|218.64|215.7|212.7|0
1745425200000|2025-04-23 16:20:00|221.43|218.43|221.42|218.42|223.16|220.16|220.93|217.93|0
1745425500000|2025-04-23 16:25:00|221.34|218.34|215.47|212.47|222.82|219.82|215.17|212.17|0
1745425800000|2025-04-23 16:30:00|215.58|212.58|214.97|211.97|216.07|213.07|213.89|210.89|0
1745426100000|2025-04-23 16:35:00|214.76|211.76|211.78|208.78|214.83|211.83|210.96|207.96|0
1745426400000|2025-04-23 16:40:00|212.06|209.06|212.51|209.51|213.4|210.4|211.3|208.3|0
1745426700000|2025-04-23 16:45:00|212.58|209.58|216.41|213.41|217.09|214.09|212.22|209.22|0
1745427000000|2025-04-23 16:50:00|216.86|213.86|213.23|210.23|217.28|214.28|213.17|210.17|0
1745427300000|2025-04-23 16:55:00|213.33|210.33|208.49|205.49|213.74|210.74|207.63|204.63|0
1745427600000|2025-04-23 17:00:00|208.63|205.63|208.1|205.1|213.08|210.08|208.02|205.02|0
1745427900000|2025-04-23 17:05:00|208.24|205.24|205.56|202.56|208.54|205.54|204.81|201.81|0
1745428200000|2025-04-23 17:10:00|205.43|202.43|205.95|202.95|206.65|203.65|204.94|201.94|0
1745428500000|2025-04-23 17:15:00|205.89|202.89|205.08|202.08|206.47|203.47|204.36|201.36|0
1745428800000|2025-04-23 17:20:00|204.96|201.96|204.91|201.91|205.73|202.73|204.04|201.04|0
1745429100000|2025-04-23 17:25:00|204.87|201.87|207.99|204.99|207.99|204.99|203.81|200.81|0
1745429400000|2025-04-23 17:30:00|207.31|204.31|209.81|206.81|209.83|206.83|206|203|0
1745429700000|2025-04-23 17:35:00|209.67|206.67|211.89|208.89|213.29|210.29|208.92|205.92|0
1745430000000|2025-04-23 17:40:00|212.03|209.03|210.13|207.13|213.39|210.39|209.57|206.57|0
1745430300000|2025-04-23 17:45:00|210.2|207.2|211.3|208.3|212.1|209.1|209.47|206.47|0
1745430600000|2025-04-23 17:50:00|211.44|208.44|207.13|204.13|211.77|208.77|207.09|204.09|0
1745430900000|2025-04-23 17:55:00|207.36|204.36|207.28|204.28|207.77|204.77|205.29|202.29|0
1745431200000|2025-04-23 18:00:00|207.34|204.34|208.76|205.76|210.97|207.97|206.51|203.51|0
1745431500000|2025-04-23 18:05:00|208.66|205.66|208.5|205.5|210.11|207.11|207.8|204.8|0
1745431800000|2025-04-23 18:10:00|208.56|205.56|208.24|205.24|209.84|206.84|205.98|202.98|0
1745432100000|2025-04-23 18:15:00|208.38|205.38|207.94|204.94|208.53|205.53|205.74|202.74|0
1745432400000|2025-04-23 18:20:00|208.21|205.21|209.63|206.63|210.31|207.31|205.61|202.61|0
1745432700000|2025-04-23 18:25:00|209.76|206.76|212.73|209.73|213.45|210.45|209.76|206.76|0
1745433000000|2025-04-23 18:30:00|212.52|209.52|211.65|208.65|212.86|209.86|209.1|206.1|0
1745433300000|2025-04-23 18:35:00|211.59|208.59|211.49|208.49|212.35|209.35|210.77|207.77|0
1745433600000|2025-04-23 18:40:00|211.25|208.25|214.4|211.4|214.4|211.4|211.25|208.25|0
1745433900000|2025-04-23 18:45:00|214.29|211.29|212.32|209.32|214.75|211.75|212.02|209.02|0
1745434200000|2025-04-23 18:50:00|212.39|209.39|214.28|211.28|214.71|211.71|212.11|209.11|0
1745434500000|2025-04-23 18:55:00|214.11|211.11|212.91|209.91|214.41|211.41|210.35|207.35|0
1745434800000|2025-04-23 19:00:00|212.98|209.98|216.86|213.86|217.3|214.3|211.4|208.4|0
1745435100000|2025-04-23 19:05:00|216.44|213.44|214.67|211.67|216.65|213.65|213.83|210.83|0
1745435400000|2025-04-23 19:10:00|214.74|211.74|215.12|212.12|215.81|212.81|213.69|210.69|0
1745435700000|2025-04-23 19:15:00|215.16|212.16|217.15|214.15|217.7|214.7|215.06|212.06|0
1745436000000|2025-04-23 19:20:00|217.39|214.39|219.45|216.45|219.63|216.63|216.58|213.58|0
1745436300000|2025-04-23 19:25:00|219.38|216.38|218.96|215.96|220.42|217.42|216.98|213.98|0
1745436600000|2025-04-23 19:30:00|218.54|215.54|217.38|214.38|219.32|216.32|215.01|212.01|0
1745436900000|2025-04-23 19:35:00|217.24|214.24|219.21|216.21|220.56|217.56|217.24|214.24|0
1745437200000|2025-04-23 19:40:00|219.35|216.35|217.86|214.86|220.24|217.24|216.3|213.3|0
1745437500000|2025-04-23 19:45:00|217.93|214.93|215.3|212.3|219.65|216.65|215.09|212.09|0
1745437800000|2025-04-23 19:50:00|215.47|212.47|209.37|206.37|215.47|212.47|209.24|206.24|0
1745438100000|2025-04-23 19:55:00|209.58|206.58|214.17|211.17|214.17|211.17|209.01|206.01|0
1745438400000|2025-04-23 20:00:00|213.47|210.47|214.15|211.15|215.33|212.33|213.34|210.34|0
1745438700000|2025-04-23 20:05:00|214.29|211.29|212.38|209.38|214.45|211.45|212.2|209.2|0
1745439000000|2025-04-23 20:10:00|212.24|209.24|213.6|210.6|214|211|211.25|208.25|0
1745439300000|2025-04-23 20:15:00|213.67|210.67|208.2|205.2|213.67|210.67|207.22|204.22|0
1745439600000|2025-04-23 20:20:00|208.13|205.13|207.48|204.48|208.81|205.81|204.94|201.94|0
1745439900000|2025-04-23 20:25:00|207.34|204.34|206.08|203.08|207.7|204.7|203.32|200.32|0
1745440200000|2025-04-23 20:30:00|206.28|203.28|205.63|202.63|206.86|203.86|205.05|202.05|0
1745440500000|2025-04-23 20:35:00|205.57|202.57|206.93|203.93|207|204|205.31|202.31|0
1745440800000|2025-04-23 20:40:00|206.99|203.99|209.03|206.03|209.03|206.03|206.79|203.79|0
1745441100000|2025-04-23 20:45:00|208.98|205.98|208.73|205.73|209.04|206.04|207.7|204.7|0
1745441400000|2025-04-23 20:50:00|208.66|205.66|207.56|204.56|208.87|205.87|207.47|204.47|0
1745441700000|2025-04-23 20:55:00|207.7|204.7|209.27|206.27|209.27|206.27|207.7|204.7|0
1745442000000|2025-04-23 21:00:00|209.12|206.12|208.48|205.48|209.21|206.21|208.48|205.48|0
1745442300000|2025-04-23 21:05:00|208.21|205.21|208.38|205.38|208.66|205.66|207.86|204.86|0
1745442600000|2025-04-23 21:10:00|208.06|205.06|207.72|204.72|208.17|205.17|207.34|204.34|0
1745442900000|2025-04-23 21:15:00|207.7|204.7|207.78|204.78|208.43|205.43|207.68|204.68|0
1745443200000|2025-04-23 21:20:00|207.7|204.7|207.89|204.89|208.4|205.4|207.21|204.21|0
1745443500000|2025-04-23 21:25:00|208.07|205.07|208.77|205.77|208.77|205.77|208.02|205.02|0
1745443800000|2025-04-23 21:30:00|208.61|205.61|209.21|206.21|209.54|206.54|208.58|205.58|0
1745444100000|2025-04-23 21:35:00|209.22|206.22|209.91|206.91|209.91|206.91|209.13|206.13|0
1745444400000|2025-04-23 21:40:00|209.76|206.76|210.63|207.63|210.63|207.63|209.28|206.28|0
1745444700000|2025-04-23 21:45:00|210.62|207.62|212.32|209.32|212.8|209.8|210.62|207.62|0
1745445000000|2025-04-23 21:50:00|212.33|209.33|212.13|209.13|212.34|209.34|210.86|207.86|0
1745445300000|2025-04-23 21:55:00|212.16|209.16|211.46|208.46|212.91|209.91|211.46|208.46|0
1745445600000|2025-04-23 22:00:00|211.36|208.36|214.37|211.37|214.4|211.4|209.89|206.89|0
1745445900000|2025-04-23 22:05:00|214.26|211.26|215.63|212.63|215.7|212.7|213.25|210.25|0
1745446200000|2025-04-23 22:10:00|215.52|212.52|215.45|212.45|215.56|212.56|214.05|211.05|0
1745446500000|2025-04-23 22:15:00|215.63|212.63|214.39|211.39|216.08|213.08|213.94|210.94|0
1745446800000|2025-04-23 22:20:00|214.32|211.32|214.74|211.74|214.81|211.81|213.94|210.94|0
1745447100000|2025-04-23 22:25:00|214.71|211.71|213.69|210.69|214.81|211.81|213.62|210.62|0
1745447400000|2025-04-23 22:30:00|213.59|210.59|212.54|209.54|214.14|211.14|212.5|209.5|0
1745447700000|2025-04-23 22:35:00|212.57|209.57|211.63|208.63|212.64|209.64|211.32|208.32|0
1745448000000|2025-04-23 22:40:00|211.6|208.6|211.7|208.7|211.74|208.74|210.49|207.49|0
1745448300000|2025-04-23 22:45:00|211.73|208.73|211.59|208.59|212.36|209.36|211.21|208.21|0
1745448600000|2025-04-23 22:50:00|211.7|208.7|211.35|208.35|212.25|209.25|211.35|208.35|0
1745448900000|2025-04-23 22:55:00|211.31|208.31|211.14|208.14|211.42|208.42|210.76|207.76|0
1745449200000|2025-04-23 23:00:00|211.66|208.66|210.69|207.69|211.76|208.76|210.34|207.34|0
1745449500000|2025-04-23 23:05:00|210.45|207.45|210.61|207.61|210.79|207.79|210.06|207.06|0
1745449800000|2025-04-23 23:10:00|210.65|207.65|210.2|207.2|211.17|208.17|209.75|206.75|0
1745450100000|2025-04-23 23:15:00|210.23|207.23|210.54|207.54|210.68|207.68|210.1|207.1|0
1745450400000|2025-04-23 23:20:00|210.51|207.51|209.23|206.23|210.51|207.51|208.99|205.99|0
1745450700000|2025-04-23 23:25:00|209.33|206.33|209.98|206.98|210.09|207.09|208.58|205.58|0
1745451000000|2025-04-23 23:30:00|210.02|207.02|211.12|208.12|211.4|208.4|210.02|207.02|0
1745451300000|2025-04-23 23:35:00|211.05|208.05|211.12|208.12|211.67|208.67|211.02|208.02|0
1745451600000|2025-04-23 23:40:00|211.08|208.08|210.32|207.32|211.22|208.22|210.08|207.08|0
1745451900000|2025-04-23 23:45:00|210.36|207.36|210.11|207.11|210.42|207.42|209.84|206.84|0
1745452200000|2025-04-23 23:50:00|210.08|207.08|209.25|206.25|210.11|207.11|209.21|206.21|0
1745452500000|2025-04-23 23:55:00|209.39|206.39|209.62|206.62|209.62|206.62|208.73|205.73|0
1745452800000|2025-04-24 00:00:00|210.24|207.24|208.18|205.18|210.56|207.56|207.94|204.94|0
1745453100000|2025-04-24 00:05:00|208.32|205.32|207.74|204.74|209.14|206.14|207.43|204.43|0
1745453400000|2025-04-24 00:10:00|207.7|204.7|208.45|205.45|208.9|205.9|207.22|204.22|0
1745453700000|2025-04-24 00:15:00|208.62|205.62|208.11|205.11|209.43|206.43|207.98|204.98|0
1745454000000|2025-04-24 00:20:00|208.08|205.08|209.69|206.69|210.06|207.06|208.01|205.01|0
1745454300000|2025-04-24 00:25:00|209.84|206.84|210.27|207.27|210.51|207.51|209.53|206.53|0
1745454600000|2025-04-24 00:30:00|210.38|207.38|210.16|207.16|210.62|207.62|209.94|206.94|0
1745454900000|2025-04-24 00:35:00|210.33|207.33|210.19|207.19|210.6|207.6|209.88|206.88|0
1745455200000|2025-04-24 00:40:00|210.22|207.22|209.43|206.43|210.5|207.5|209.1|206.1|0
1745455500000|2025-04-24 00:45:00|209.5|206.5|210.25|207.25|210.55|207.55|209.25|206.25|0
1745455800000|2025-04-24 00:50:00|210.32|207.32|210.09|207.09|210.47|207.47|209.74|206.74|0
1745456100000|2025-04-24 00:55:00|209.95|206.95|210.44|207.44|210.96|207.96|209.88|206.88|0
1745456400000|2025-04-24 01:00:00|210.27|207.27|210.93|207.93|211.31|208.31|209.63|206.63|0
1745456700000|2025-04-24 01:05:00|210.86|207.86|210.06|207.06|211.73|208.73|209.88|206.88|0
1745457000000|2025-04-24 01:10:00|210.1|207.1|210.33|207.33|210.45|207.45|209.6|206.6|0
1745457300000|2025-04-24 01:15:00|210.28|207.28|211.61|208.61|211.81|208.81|210.17|207.17|0
1745457600000|2025-04-24 01:20:00|211.57|208.57|212.15|209.15|212.15|209.15|211.23|208.23|0
1745457900000|2025-04-24 01:25:00|212.36|209.36|211.6|208.6|212.63|209.63|211.24|208.24|0
1745458200000|2025-04-24 01:30:00|211.66|208.66|211.54|208.54|211.8|208.8|211.3|208.3|0
1745458500000|2025-04-24 01:35:00|211.57|208.57|210.39|207.39|211.57|208.57|210.09|207.09|0
1745458800000|2025-04-24 01:40:00|210.42|207.42|211.55|208.55|211.79|208.79|210.41|207.41|0
1745459100000|2025-04-24 01:45:00|211.43|208.43|211.31|208.31|212.05|209.05|210.78|207.78|0
1745459400000|2025-04-24 01:50:00|211.41|208.41|213.02|210.02|213.27|210.27|211.41|208.41|0
1745459700000|2025-04-24 01:55:00|213.09|210.09|214.41|211.41|214.41|211.41|212.86|209.86|0
1745460000000|2025-04-24 02:00:00|214.3|211.3|213.67|210.67|214.63|211.63|213.67|210.67|0
1745460300000|2025-04-24 02:05:00|213.57|210.57|213.53|210.53|213.67|210.67|213.25|210.25|0
1745460600000|2025-04-24 02:10:00|213.6|210.6|213.44|210.44|213.8|210.8|213.04|210.04|0
1745460900000|2025-04-24 02:15:00|213.41|210.41|214.01|211.01|214.71|211.71|212.99|209.99|0
1745461200000|2025-04-24 02:20:00|214.15|211.15|212.67|209.67|214.15|211.15|212.57|209.57|0
1745461500000|2025-04-24 02:25:00|212.64|209.64|212.88|209.88|212.9|209.9|212.56|209.56|0
1745461800000|2025-04-24 02:30:00|212.82|209.82|214.68|211.68|214.83|211.83|212.58|209.58|0
1745462100000|2025-04-24 02:35:00|214.61|211.61|215.39|212.39|215.69|212.69|214.61|211.61|0
1745462400000|2025-04-24 02:40:00|215.36|212.36|215.19|212.19|215.47|212.47|214.85|211.85|0
1745462700000|2025-04-24 02:45:00|215.26|212.26|215.64|212.64|215.86|212.86|215.19|212.19|0
1745463000000|2025-04-24 02:50:00|215.68|212.68|216.15|213.15|216.38|213.38|215.43|212.43|0
1745463300000|2025-04-24 02:55:00|216.07|213.07|216.02|213.02|216.43|213.43|215.73|212.73|0
1745463600000|2025-04-24 03:00:00|216.09|213.09|216.24|213.24|216.52|213.52|215.73|212.73|0
1745463900000|2025-04-24 03:05:00|216.17|213.17|216.24|213.24|216.76|213.76|216.11|213.11|0
1745464200000|2025-04-24 03:10:00|216.13|213.13|216.57|213.57|216.7|213.7|216.09|213.09|0
1745464500000|2025-04-24 03:15:00|216.53|213.53|216.57|213.57|216.85|213.85|216.28|213.28|0
1745464800000|2025-04-24 03:20:00|216.54|213.54|216.88|213.88|217.14|214.14|216.45|213.45|0
1745465100000|2025-04-24 03:25:00|216.95|213.95|216.89|213.89|217.09|214.09|216.67|213.67|0
1745465400000|2025-04-24 03:30:00|216.96|213.96|216.8|213.8|217.15|214.15|216.77|213.77|0
1745465700000|2025-04-24 03:35:00|216.84|213.84|215.85|212.85|217.22|214.22|215.57|212.57|0
1745466000000|2025-04-24 03:40:00|215.75|212.75|215.86|212.86|216.12|213.12|215.74|212.74|0
1745466300000|2025-04-24 03:45:00|215.79|212.79|215.47|212.47|215.94|212.94|215.29|212.29|0
1745466600000|2025-04-24 03:50:00|215.54|212.54|215.75|212.75|215.95|212.95|215.47|212.47|0
1745466900000|2025-04-24 03:55:00|215.8|212.8|215.74|212.74|215.93|212.93|215.57|212.57|0
1745467200000|2025-04-24 04:00:00|215.85|212.85|215.73|212.73|216.17|213.17|215.6|212.6|0
1745467500000|2025-04-24 04:05:00|215.76|212.76|216.13|213.13|216.44|213.44|215.64|212.64|0
1745467800000|2025-04-24 04:10:00|216.1|213.1|216.83|213.83|216.99|213.99|216.06|213.06|0
1745468100000|2025-04-24 04:15:00|216.69|213.69|217.4|214.4|218.02|215.02|216.65|213.65|0
1745468400000|2025-04-24 04:20:00|217.37|214.37|216.58|213.58|217.56|214.56|216.05|213.05|0
1745468700000|2025-04-24 04:25:00|216.55|213.55|217.46|214.46|217.46|214.46|216.3|213.3|0
1745469000000|2025-04-24 04:30:00|217.5|214.5|217.24|214.24|218.87|215.87|217.2|214.2|0
1745469300000|2025-04-24 04:35:00|217.2|214.2|216.99|213.99|217.36|214.36|216.84|213.84|0
1745469600000|2025-04-24 04:40:00|216.95|213.95|215.27|212.27|216.99|213.99|215.04|212.04|0
1745469900000|2025-04-24 04:45:00|215.24|212.24|215.23|212.23|215.41|212.41|214.82|211.82|0
1745470200000|2025-04-24 04:50:00|215.16|212.16|215.72|212.72|215.94|212.94|215.16|212.16|0
1745470500000|2025-04-24 04:55:00|215.69|212.69|215.66|212.66|215.84|212.84|215.56|212.56|0
1745470800000|2025-04-24 05:00:00|215.63|212.63|215.24|212.24|216.03|213.03|214.92|211.92|0
1745471100000|2025-04-24 05:05:00|215.11|212.11|214.73|211.73|215.32|212.32|214.28|211.28|0
1745471400000|2025-04-24 05:10:00|214.76|211.76|215.18|212.18|215.21|212.21|214.5|211.5|0
1745471700000|2025-04-24 05:15:00|214.98|211.98|215.31|212.31|215.99|212.99|214.4|211.4|0
1745472000000|2025-04-24 05:20:00|215.21|212.21|216.65|213.65|217.01|214.01|215.17|212.17|0
1745472300000|2025-04-24 05:25:00|216.72|213.72|216.73|213.73|217.03|214.03|216.61|213.61|0
1745472600000|2025-04-24 05:30:00|216.98|213.98|215.98|212.98|217.15|214.15|215.91|212.91|0
1745472900000|2025-04-24 05:35:00|215.68|212.68|215.13|212.13|215.73|212.73|214.74|211.74|0
1745473200000|2025-04-24 05:40:00|215.16|212.16|215.81|212.81|216.08|213.08|215.02|212.02|0
1745473500000|2025-04-24 05:45:00|215.74|212.74|214.72|211.72|215.94|212.94|214.47|211.47|0
1745473800000|2025-04-24 05:50:00|214.79|211.79|217.2|214.2|217.52|214.52|214.74|211.74|0
1745474100000|2025-04-24 05:55:00|217.13|214.13|218.15|215.15|220.67|217.67|217.13|214.13|0
1745474400000|2025-04-24 06:00:00|218.18|215.18|218.52|215.52|219.01|216.01|217.53|214.53|0
1745474700000|2025-04-24 06:05:00|218.55|215.55|217.37|214.37|219.06|216.06|217.06|214.06|0
1745475000000|2025-04-24 06:10:00|217.3|214.3|217.49|214.49|218.85|215.85|216.63|213.63|0
1745475300000|2025-04-24 06:15:00|217.46|214.46|216.48|213.48|217.46|214.46|216.35|213.35|0
1745475600000|2025-04-24 06:20:00|216.51|213.51|215.67|212.67|216.73|213.73|215.42|212.42|0
1745475900000|2025-04-24 06:25:00|215.63|212.63|213.49|210.49|215.63|212.63|213.49|210.49|0
1745476200000|2025-04-24 06:30:00|213.56|210.56|215.38|212.38|215.59|212.59|213.26|210.26|0
1745476500000|2025-04-24 06:35:00|215.31|212.31|216.16|213.16|216.62|213.62|215.31|212.31|0
1745476800000|2025-04-24 06:40:00|216.27|213.27|216.73|213.73|216.96|213.96|216.14|213.14|0
1745477100000|2025-04-24 06:45:00|216.66|213.66|216.26|213.26|217.22|214.22|215.92|212.92|0
1745477400000|2025-04-24 06:50:00|216.19|213.19|216.68|213.68|216.86|213.86|215.97|212.97|0
1745477700000|2025-04-24 06:55:00|216.64|213.64|216.55|213.55|216.78|213.78|216.24|213.24|0
1745478000000|2025-04-24 07:00:00|216.13|213.13|217.44|214.44|217.86|214.86|215.74|212.74|0
1745478300000|2025-04-24 07:05:00|217.37|214.37|217.47|214.47|219.74|216.74|216.9|213.9|0
1745478600000|2025-04-24 07:10:00|217.54|214.54|215.64|212.64|217.54|214.54|215.35|212.35|0
1745478900000|2025-04-24 07:15:00|215.68|212.68|215.77|212.77|217.27|214.27|215.11|212.11|0
1745479200000|2025-04-24 07:20:00|215.8|212.8|218.3|215.3|218.44|215.44|215.75|212.75|0
1745479500000|2025-04-24 07:25:00|218.51|215.51|218.61|215.61|219.94|216.94|217.98|214.98|0
1745479800000|2025-04-24 07:30:00|218.65|215.65|219.51|216.51|221.36|218.36|218.48|215.48|0
1745480100000|2025-04-24 07:35:00|219.4|216.4|220.36|217.36|220.4|217.4|218.84|215.84|0
1745480400000|2025-04-24 07:40:00|220|217|220.62|217.62|221.39|218.39|219.44|216.44|0
1745480700000|2025-04-24 07:45:00|220.73|217.73|221.51|218.51|221.71|218.71|219.37|216.37|0
1745481000000|2025-04-24 07:50:00|221.55|218.55|222.16|219.16|223.38|220.38|220.86|217.86|0
1745481300000|2025-04-24 07:55:00|222.09|219.09|221.45|218.45|222.22|219.22|220.67|217.67|0
1745481600000|2025-04-24 08:00:00|221.37|218.37|219.9|216.9|222.03|219.03|219.59|216.59|0
1745481900000|2025-04-24 08:05:00|219.86|216.86|222.48|219.48|222.76|219.76|219.79|216.79|0
1745482200000|2025-04-24 08:10:00|222.37|219.37|222.02|219.02|223.05|220.05|221.38|218.38|0
1745482500000|2025-04-24 08:15:00|222.05|219.05|222.56|219.56|222.71|219.71|221.39|218.39|0
1745482800000|2025-04-24 08:20:00|222.71|219.71|222.11|219.11|223.26|220.26|220.99|217.99|0
1745483100000|2025-04-24 08:25:00|222.25|219.25|223.91|220.91|224.09|221.09|221.99|218.99|0
1745483400000|2025-04-24 08:30:00|223.98|220.98|223.69|220.69|224.07|221.07|223.27|220.27|0
1745483700000|2025-04-24 08:35:00|223.61|220.61|224.8|221.8|225.23|222.23|223.4|220.4|0
1745484000000|2025-04-24 08:40:00|224.73|221.73|225.58|222.58|226.78|223.78|224.73|221.73|0
1745484300000|2025-04-24 08:45:00|225.54|222.54|226.11|223.11|227.11|224.11|225.48|222.48|0
1745484600000|2025-04-24 08:50:00|225.89|222.89|224.87|221.87|226.91|223.91|224.87|221.87|0
1745484900000|2025-04-24 08:55:00|224.9|221.9|223.9|220.9|225.23|222.23|223.75|220.75|0
1745485200000|2025-04-24 09:00:00|223.53|220.53|222.8|219.8|223.87|220.87|222.8|219.8|0
1745485500000|2025-04-24 09:05:00|223.02|220.02|223.58|220.58|223.81|220.81|222.75|219.75|0
1745485800000|2025-04-24 09:10:00|223.51|220.51|222.87|219.87|223.7|220.7|222.71|219.71|0
1745486100000|2025-04-24 09:15:00|222.73|219.73|222.69|219.69|223|220|221.8|218.8|0
1745486400000|2025-04-24 09:20:00|222.72|219.72|222.28|219.28|223.07|220.07|222.13|219.13|0
1745486700000|2025-04-24 09:25:00|222.21|219.21|221.79|218.79|222.35|219.35|221.45|218.45|0
1745487000000|2025-04-24 09:30:00|221.82|218.82|221.43|218.43|221.97|218.97|221.16|218.16|0
1745487300000|2025-04-24 09:35:00|221.47|218.47|221.62|218.62|221.92|218.92|221.21|218.21|0
1745487600000|2025-04-24 09:40:00|222.05|219.05|220.04|217.04|222.09|219.09|219.77|216.77|0
1745487900000|2025-04-24 09:45:00|220.01|217.01|219.71|216.71|220.42|217.42|218.82|215.82|0
1745488200000|2025-04-24 09:50:00|219.68|216.68|220.67|217.67|220.86|217.86|219.6|216.6|0
1745488500000|2025-04-24 09:55:00|220.64|217.64|219.84|216.84|220.7|217.7|219.76|216.76|0
1745488800000|2025-04-24 10:00:00|219.27|216.27|219.43|216.43|219.59|216.59|218.21|215.21|0
1745489100000|2025-04-24 10:05:00|219.4|216.4|217.81|214.81|219.44|216.44|217.18|214.18|0
1745489400000|2025-04-24 10:10:00|217.95|214.95|218.65|215.65|219.03|216.03|217.91|214.91|0
1745489700000|2025-04-24 10:15:00|218.76|215.76|219.41|216.41|219.69|216.69|218.4|215.4|0
1745490000000|2025-04-24 10:20:00|219.34|216.34|220.12|217.12|220.13|217.13|218.5|215.5|0
1745490300000|2025-04-24 10:25:00|220.04|217.04|218.23|215.23|220.28|217.28|218.18|215.18|0
1745490600000|2025-04-24 10:30:00|218.16|215.16|216.14|213.14|218.33|215.33|216.08|213.08|0
1745490900000|2025-04-24 10:35:00|216.21|213.21|215.87|212.87|216.86|213.86|215.87|212.87|0
1745491200000|2025-04-24 10:40:00|215.91|212.91|214.04|211.04|215.91|212.91|214.04|211.04|0
1745491500000|2025-04-24 10:45:00|213.93|210.93|213.9|210.9|214.54|211.54|212.85|209.85|0
1745491800000|2025-04-24 10:50:00|213.62|210.62|210.88|207.88|213.98|210.98|210.41|207.41|0
1745492100000|2025-04-24 10:55:00|210.95|207.95|211.87|208.87|212.44|209.44|209.58|206.58|0
1745492400000|2025-04-24 11:00:00|212.21|209.21|214.02|211.02|214.4|211.4|212.02|209.02|0
1745492700000|2025-04-24 11:05:00|213.98|210.98|214.38|211.38|214.89|211.89|213.83|210.83|0
1745493000000|2025-04-24 11:10:00|214.62|211.62|214.92|211.92|215.16|212.16|213.78|210.78|0
1745493300000|2025-04-24 11:15:00|214.83|211.83|216.8|213.8|217.06|214.06|214.72|211.72|0
1745493600000|2025-04-24 11:20:00|216.64|213.64|217.02|214.02|217.57|214.57|216.08|213.08|0
1745493900000|2025-04-24 11:25:00|216.99|213.99|216.78|213.78|217.1|214.1|215.27|212.27|0
1745494200000|2025-04-24 11:30:00|216.74|213.74|217.01|214.01|218.17|215.17|216.74|213.74|0
1745494500000|2025-04-24 11:35:00|217.39|214.39|217.62|214.62|218.49|215.49|215.76|212.76|0
1745494800000|2025-04-24 11:40:00|218.21|215.21|218.07|215.07|218.68|215.68|216.77|213.77|0
1745495100000|2025-04-24 11:45:00|218|215|217.92|214.92|218.03|215.03|216.99|213.99|0
1745495400000|2025-04-24 11:50:00|217.46|214.46|216.52|213.52|217.6|214.6|216.12|213.12|0
1745495700000|2025-04-24 11:55:00|216.48|213.48|216.05|213.05|216.99|213.99|215.9|212.9|0
1745496000000|2025-04-24 12:00:00|216.06|213.06|215.47|212.47|216.41|213.41|214.94|211.94|0
1745496300000|2025-04-24 12:05:00|215.22|212.22|215.62|212.62|216.05|213.05|215.18|212.18|0
1745496600000|2025-04-24 12:10:00|215.51|212.51|214.71|211.71|215.95|212.95|214.66|211.66|0
1745496900000|2025-04-24 12:15:00|214.82|211.82|213.45|210.45|214.82|211.82|213.34|210.34|0
1745497200000|2025-04-24 12:20:00|213.49|210.49|216.03|213.03|216.1|213.1|213.14|210.14|0
1745497500000|2025-04-24 12:25:00|216.53|213.53|214.83|211.83|217.11|214.11|214.66|211.66|0
1745497800000|2025-04-24 12:30:00|214.76|211.76|213.65|210.65|215.77|212.77|212.27|209.27|0
1745498100000|2025-04-24 12:35:00|213.72|210.72|210.53|207.53|213.86|210.86|210.51|207.51|0
1745498400000|2025-04-24 12:40:00|210.67|207.67|210.15|207.15|210.88|207.88|209.75|206.75|0
1745498700000|2025-04-24 12:45:00|210.22|207.22|210.62|207.62|212.65|209.65|210.19|207.19|0
1745499000000|2025-04-24 12:50:00|210.69|207.69|211.84|208.84|211.84|208.84|210.59|207.59|0
1745499300000|2025-04-24 12:55:00|211.91|208.91|210.43|207.43|212.05|209.05|210.43|207.43|0
1745499600000|2025-04-24 13:00:00|210.36|207.36|210.21|207.21|210.83|207.83|209.25|206.25|0
1745499900000|2025-04-24 13:05:00|210.14|207.14|210.72|207.72|211.38|208.38|209.81|206.81|0
1745500200000|2025-04-24 13:10:00|210.69|207.69|210.91|207.91|211.22|208.22|210.21|207.21|0
1745500500000|2025-04-24 13:15:00|210.77|207.77|210.42|207.42|211.11|208.11|209.73|206.73|0
1745500800000|2025-04-24 13:20:00|210.52|207.52|209.24|206.24|210.76|207.76|209.17|206.17|0
1745501100000|2025-04-24 13:25:00|209.17|206.17|208.35|205.35|210.69|207.69|208.28|205.28|0
1745501400000|2025-04-24 13:30:00|208.55|205.55|209.28|206.28|210.69|207.69|207.22|204.22|0
1745501700000|2025-04-24 13:35:00|209.49|206.49|207.25|204.25|210.76|207.76|207.25|204.25|0
1745502000000|2025-04-24 13:40:00|207.32|204.32|203.95|200.95|207.44|204.44|203.19|200.19|0
1745502300000|2025-04-24 13:45:00|203.81|200.81|202.52|199.52|203.88|200.88|201.53|198.53|0
1745502600000|2025-04-24 13:50:00|202.59|199.59|201.12|198.12|202.8|199.8|200.8|197.8|0
1745502900000|2025-04-24 13:55:00|201.25|198.25|199.33|196.33|202.13|199.13|198.72|195.72|0
1745503200000|2025-04-24 14:00:00|199.2|196.2|199.09|196.09|200.58|197.58|198.31|195.31|0
1745503500000|2025-04-24 14:05:00|198.79|195.79|197.48|194.48|199.14|196.14|197.03|194.03|0
1745503800000|2025-04-24 14:10:00|197.61|194.61|197.98|194.98|199.91|196.91|197.4|194.4|0
1745504100000|2025-04-24 14:15:00|198.11|195.11|196.63|193.63|199.26|196.26|196.43|193.43|0
1745504400000|2025-04-24 14:20:00|196.56|193.56|194.57|191.57|196.63|193.63|194.07|191.07|0
1745504700000|2025-04-24 14:25:00|194.5|191.5|192.78|189.78|195.56|192.56|192.7|189.7|0
1745505000000|2025-04-24 14:30:00|192.98|189.98|191.99|188.99|193.64|190.64|191.91|188.91|0
1745505300000|2025-04-24 14:35:00|191.93|188.93|192.4|189.4|192.96|189.96|190.94|187.94|0
1745505600000|2025-04-24 14:40:00|192.52|189.52|194.55|191.55|195.2|192.2|191.68|188.68|0
1745505900000|2025-04-24 14:45:00|194.16|191.16|194.3|191.3|196.6|193.6|193.66|190.66|0
1745506200000|2025-04-24 14:50:00|194.05|191.05|193.61|190.61|195.48|192.48|193.15|190.15|0
1745506500000|2025-04-24 14:55:00|193.42|190.42|192.87|189.87|193.48|190.48|192.12|189.12|0
1745506800000|2025-04-24 15:00:00|192.94|189.94|191.79|188.79|193.75|190.75|191.79|188.79|0
1745507100000|2025-04-24 15:05:00|191.76|188.76|191.71|188.71|192.21|189.21|191.24|188.24|0
1745507400000|2025-04-24 15:10:00|191.65|188.65|189.73|186.73|191.78|188.78|188.82|185.82|0
1745507700000|2025-04-24 15:15:00|189.8|186.8|191.25|188.25|191.47|188.47|189.3|186.3|0
1745508000000|2025-04-24 15:20:00|191.32|188.32|192.03|189.03|192.63|189.63|190.47|187.47|0
1745508300000|2025-04-24 15:25:00|191.9|188.9|192.79|189.79|193.7|190.7|191.09|188.09|0
1745508600000|2025-04-24 15:30:00|192.85|189.85|191.34|188.34|194.05|191.05|191.27|188.27|0
1745508900000|2025-04-24 15:35:00|191.4|188.4|191.64|188.64|192.3|189.3|191.31|188.31|0
1745509200000|2025-04-24 15:40:00|191.9|188.9|192.54|189.54|192.57|189.57|190.9|187.9|0
1745509500000|2025-04-24 15:45:00|192.63|189.63|191.32|188.32|193.07|190.07|191.02|188.02|0
1745509800000|2025-04-24 15:50:00|191.46|188.46|189.52|186.52|192.5|189.5|189.06|186.06|0
1745510100000|2025-04-24 15:55:00|189.62|186.62|191.99|188.99|192.48|189.48|189.16|186.16|0
1745510400000|2025-04-24 16:00:00|191.8|188.8|191.48|188.48|192.68|189.68|190.7|187.7|0
1745510700000|2025-04-24 16:05:00|191.45|188.45|192.87|189.87|193.18|190.18|190.92|187.92|0
1745511000000|2025-04-24 16:10:00|192.68|189.68|189.89|186.89|192.81|189.81|189.89|186.89|0
1745511300000|2025-04-24 16:15:00|189.95|186.95|188.54|185.54|190.41|187.41|187.85|184.85|0
1745511600000|2025-04-24 16:20:00|188.62|185.62|188.82|185.82|188.82|185.82|187.62|184.62|0
1745511900000|2025-04-24 16:25:00|189.01|186.01|187.66|184.66|189.43|186.43|186.65|183.65|0
1745512200000|2025-04-24 16:30:00|187.6|184.6|185.75|182.75|187.89|184.89|185.34|182.34|0
1745512500000|2025-04-24 16:35:00|185.81|182.81|185.86|182.86|186.18|183.18|184.97|181.97|0
1745512800000|2025-04-24 16:40:00|185.98|182.98|186.6|183.6|187.34|184.34|185.22|182.22|0
1745513100000|2025-04-24 16:45:00|186.54|183.54|186.53|183.53|187.52|184.52|186.05|183.05|0
1745513400000|2025-04-24 16:50:00|186.46|183.46|186.82|183.82|187.23|184.23|186.15|183.15|0
1745513700000|2025-04-24 16:55:00|186.34|183.34|186.11|183.11|186.74|183.74|184.53|181.53|0
1745514000000|2025-04-24 17:00:00|186.04|183.04|186.71|183.71|187.82|184.82|185.9|182.9|0
1745514300000|2025-04-24 17:05:00|186.65|183.65|187.93|184.93|188.05|185.05|186.2|183.2|0
1745514600000|2025-04-24 17:10:00|187.96|184.96|186.87|183.87|187.96|184.96|186.76|183.76|0
1745514900000|2025-04-24 17:15:00|186.9|183.9|188.82|185.82|189.59|186.59|186.74|183.74|0
1745515200000|2025-04-24 17:20:00|188.76|185.76|187.83|184.83|189.48|186.48|187.56|184.56|0
1745515500000|2025-04-24 17:25:00|187.89|184.89|187.29|184.29|187.89|184.89|186.53|183.53|0
1745515800000|2025-04-24 17:30:00|187.23|184.23|187.71|184.71|188.07|185.07|185.85|182.85|0
1745516100000|2025-04-24 17:35:00|187.68|184.68|187.4|184.4|188.44|185.44|186.7|183.7|0
1745516400000|2025-04-24 17:40:00|187.33|184.33|188.01|185.01|188.83|185.83|187.08|184.08|0
1745516700000|2025-04-24 17:45:00|188.14|185.14|186.77|183.77|188.95|185.95|186.62|183.62|0
1745517000000|2025-04-24 17:50:00|186.8|183.8|185.45|182.45|187.17|184.17|185.29|182.29|0
1745517300000|2025-04-24 17:55:00|185.48|182.48|186.31|183.31|186.68|183.68|185.37|182.37|0
1745517600000|2025-04-24 18:00:00|186.37|183.37|185.17|182.17|186.37|183.37|184.79|181.79|0
1745517900000|2025-04-24 18:05:00|185.11|182.11|185.31|182.31|185.49|182.49|184.01|181.01|0
1745518200000|2025-04-24 18:10:00|185.49|182.49|185.65|182.65|186.34|183.34|185.33|182.33|0
1745518500000|2025-04-24 18:15:00|185.71|182.71|186.22|183.22|187.43|184.43|184.78|181.78|0
1745518800000|2025-04-24 18:20:00|186.17|183.17|186.23|183.23|187.16|184.16|186.04|183.04|0
1745519100000|2025-04-24 18:25:00|186.11|183.11|186.24|183.24|186.49|183.49|185.71|182.71|0
1745519400000|2025-04-24 18:30:00|186.31|183.31|184.67|181.67|186.49|183.49|184.58|181.58|0
1745519700000|2025-04-24 18:35:00|184.54|181.54|184.18|181.18|184.7|181.7|183.73|180.73|0
1745520000000|2025-04-24 18:40:00|184.12|181.12|184.19|181.19|184.69|181.69|183.75|180.75|0
1745520300000|2025-04-24 18:45:00|184.01|181.01|183.6|180.6|184.63|181.63|183.39|180.39|0
1745520600000|2025-04-24 18:50:00|183.67|180.67|183.13|180.13|183.73|180.73|182.64|179.64|0
1745520900000|2025-04-24 18:55:00|183.19|180.19|184.13|181.13|184.26|181.26|183.01|180.01|0
1745521200000|2025-04-24 19:00:00|184.19|181.19|186.47|183.47|186.75|183.75|184.17|181.17|0
1745521500000|2025-04-24 19:05:00|186.53|183.53|185.89|182.89|186.83|183.83|185.71|182.71|0
1745521800000|2025-04-24 19:10:00|185.82|182.82|186.99|183.99|188.22|185.22|185.7|182.7|0
1745522100000|2025-04-24 19:15:00|187.12|184.12|184.31|181.31|187.16|184.16|184.15|181.15|0
1745522400000|2025-04-24 19:20:00|184.38|181.38|184.44|181.44|185.01|182.01|183.42|180.42|0
1745522700000|2025-04-24 19:25:00|184.8|181.8|185.97|182.97|186.12|183.12|183.87|180.87|0
1745523000000|2025-04-24 19:30:00|186.03|183.03|185.19|182.19|186.16|183.16|184.33|181.33|0
1745523300000|2025-04-24 19:35:00|185.26|182.26|182.97|179.97|186.32|183.32|182.62|179.62|0
1745523600000|2025-04-24 19:40:00|183.04|180.04|181.83|178.83|183.04|180.04|181.82|178.82|0
1745523900000|2025-04-24 19:45:00|181.77|178.77|180.43|177.43|182.31|179.31|180.31|177.31|0
1745524200000|2025-04-24 19:50:00|180.46|177.46|180.27|177.27|182.97|179.97|180.27|177.27|0
1745524500000|2025-04-24 19:55:00|180.39|177.39|182.13|179.13|182.13|179.13|180.32|177.32|0
1745524800000|2025-04-24 20:00:00|182.4|179.4|179.1|176.1|182.4|179.4|174.7|171.7|0
1745525100000|2025-04-24 20:05:00|178.86|175.86|178.48|175.48|179.74|176.74|177.93|174.93|0
1745525400000|2025-04-24 20:10:00|178.6|175.6|179.18|176.18|179.67|176.67|178.54|175.54|0
1745525700000|2025-04-24 20:15:00|179.12|176.12|180.22|177.22|180.8|177.8|178.69|175.69|0
1745526000000|2025-04-24 20:20:00|180.15|177.15|180.16|177.16|180.41|177.41|179.56|176.56|0
1745526300000|2025-04-24 20:25:00|180.22|177.22|179.86|176.86|180.28|177.28|179.15|176.15|0
1745526600000|2025-04-24 20:30:00|180.04|177.04|180.36|177.36|180.93|177.93|180.04|177.04|0
1745526900000|2025-04-24 20:35:00|180.42|177.42|179.08|176.08|180.6|177.6|178.92|175.92|0
1745527200000|2025-04-24 20:40:00|179.14|176.14|178.89|175.89|179.16|176.16|178.59|175.59|0
1745527500000|2025-04-24 20:45:00|179.05|176.05|180.19|177.19|180.31|177.31|178.95|175.95|0
1745527800000|2025-04-24 20:50:00|180.18|177.18|179.47|176.47|180.42|177.42|179.11|176.11|0
1745528100000|2025-04-24 20:55:00|179.36|176.36|179.78|176.78|180.64|177.64|179.12|176.12|0
1745528400000|2025-04-24 21:00:00|179.96|176.96|179.63|176.63|180.3|177.3|179.62|176.62|0
1745528700000|2025-04-24 21:05:00|179.65|176.65|178.45|175.45|179.74|176.74|177.96|174.96|0
1745529000000|2025-04-24 21:10:00|178.67|175.67|178.43|175.43|178.81|175.81|177.91|174.91|0
1745529300000|2025-04-24 21:15:00|178.5|175.5|178.18|175.18|178.54|175.54|178.18|175.18|0
1745529600000|2025-04-24 21:20:00|178.31|175.31|178.52|175.52|178.6|175.6|178.31|175.31|0
1745529900000|2025-04-24 21:25:00|178.38|175.38|178.34|175.34|178.53|175.53|178.34|175.34|0
1745530200000|2025-04-24 21:30:00|178.12|175.12|178.29|175.29|178.42|175.42|178.12|175.12|0
1745530500000|2025-04-24 21:35:00|178.3|175.3|178.08|175.08|178.32|175.32|177.97|174.97|0
1745530800000|2025-04-24 21:40:00|177.99|174.99|177.88|174.88|178.02|175.02|177.8|174.8|0
1745531100000|2025-04-24 21:45:00|177.89|174.89|177.79|174.79|177.94|174.94|177.46|174.46|0
1745531400000|2025-04-24 21:50:00|177.73|174.73|177.42|174.42|177.79|174.79|177.42|174.42|0
1745531700000|2025-04-24 21:55:00|177.41|174.41|177.04|174.04|177.44|174.44|177.01|174.01|0
1745532000000|2025-04-24 22:00:00|176.77|173.77|179.63|176.63|179.87|176.87|176.74|173.74|0
1745532300000|2025-04-24 22:05:00|179.72|176.72|179.69|176.69|179.81|176.81|178.87|175.87|0
1745532600000|2025-04-24 22:10:00|179.66|176.66|178.87|175.87|180.27|177.27|178.87|175.87|0
1745532900000|2025-04-24 22:15:00|178.66|175.66|178.02|175.02|178.93|175.93|177.78|174.78|0
1745533200000|2025-04-24 22:20:00|178.08|175.08|177.48|174.48|178.14|175.14|177.36|174.36|0
1745533500000|2025-04-24 22:25:00|177.42|174.42|177.2|174.2|177.54|174.54|176.99|173.99|0
1745533800000|2025-04-24 22:30:00|177.17|174.17|177.71|174.71|178.2|175.2|176.99|173.99|0
1745534100000|2025-04-24 22:35:00|177.77|174.77|176.81|173.81|178.01|175.01|176.69|173.69|0
1745534400000|2025-04-24 22:40:00|176.78|173.78|176.51|173.51|176.78|173.78|176.33|173.33|0
1745534700000|2025-04-24 22:45:00|176.54|173.54|176.33|173.33|176.6|173.6|176.3|173.3|0
1745535000000|2025-04-24 22:50:00|176.36|173.36|177.22|174.22|177.28|174.28|176.33|173.33|0
1745535300000|2025-04-24 22:55:00|177.28|174.28|177.28|174.28|177.7|174.7|177.1|174.1|0
1745535600000|2025-04-24 23:00:00|177.34|174.34|177.52|174.52|177.64|174.64|176.98|173.98|0
1745535900000|2025-04-24 23:05:00|177.55|174.55|177.43|174.43|177.64|174.64|177.37|174.37|0
1745536200000|2025-04-24 23:10:00|177.45|174.45|177.27|174.27|177.55|174.55|177.21|174.21|0
1745536500000|2025-04-24 23:15:00|177.24|174.24|177.63|174.63|177.87|174.87|177.24|174.24|0
1745536800000|2025-04-24 23:20:00|177.69|174.69|177.36|174.36|177.75|174.75|176.82|173.82|0
1745537100000|2025-04-24 23:25:00|177.39|174.39|177.2|174.2|177.45|174.45|176.25|173.25|0
1745537400000|2025-04-24 23:30:00|177.24|174.24|176.84|173.84|177.24|174.24|176.51|173.51|0
1745537700000|2025-04-24 23:35:00|176.81|173.81|177.38|174.38|177.74|174.74|176.81|173.81|0
1745538000000|2025-04-24 23:40:00|177.44|174.44|176.84|173.84|177.62|174.62|176.78|173.78|0
1745538300000|2025-04-24 23:45:00|176.9|173.9|177.14|174.14|177.14|174.14|176.54|173.54|0
1745538600000|2025-04-24 23:50:00|177.13|174.13|178.09|175.09|178.09|175.09|177.05|174.05|0
1745538900000|2025-04-24 23:55:00|178.07|175.07|177.67|174.67|178.07|175.07|177.4|174.4|0
1745539200000|2025-04-25 00:00:00|177.43|174.43|177.73|174.73|178.3|175.3|177.16|174.16|0
1745539500000|2025-04-25 00:05:00|177.64|174.64|177.55|174.55|177.73|174.73|176.77|173.77|0
1745539800000|2025-04-25 00:10:00|177.61|174.61|178.15|175.15|178.6|175.6|177.52|174.52|0
1745540100000|2025-04-25 00:15:00|178.18|175.18|177.71|174.71|178.38|175.38|177.63|174.63|0
1745540400000|2025-04-25 00:20:00|177.79|174.79|177.12|174.12|177.79|174.79|177.07|174.07|0
1745540700000|2025-04-25 00:25:00|177.08|174.08|176.26|173.26|177.17|174.17|175.8|172.8|0
1745541000000|2025-04-25 00:30:00|176.32|173.32|176.11|173.11|176.48|173.48|175.98|172.98|0
1745541300000|2025-04-25 00:35:00|176.05|173.05|176.16|173.16|176.27|173.27|175.7|172.7|0
1745541600000|2025-04-25 00:40:00|176.22|173.22|176.24|173.24|176.41|173.41|175.91|172.91|0
1745541900000|2025-04-25 00:45:00|176.21|173.21|176|173|176.51|173.51|175.94|172.94|0
1745542200000|2025-04-25 00:50:00|176.03|173.03|174.61|171.61|176.09|173.09|174.25|171.25|0
1745542500000|2025-04-25 00:55:00|174.64|171.64|174.78|171.78|175.03|172.03|174.47|171.47|0
1745542800000|2025-04-25 01:00:00|174.82|171.82|174.99|171.99|175.01|172.01|174.47|171.47|0
1745543100000|2025-04-25 01:05:00|175|172|174.88|171.88|175|172|174.69|171.69|0
1745543400000|2025-04-25 01:10:00|174.83|171.83|174.52|171.52|174.94|171.94|174.37|171.37|0
1745543700000|2025-04-25 01:15:00|174.49|171.49|175.79|172.79|175.9|172.9|174.38|171.38|0
1745544000000|2025-04-25 01:20:00|175.82|172.82|176.27|173.27|176.3|173.3|175.64|172.64|0
1745544300000|2025-04-25 01:25:00|176.26|173.26|176.51|173.51|176.7|173.7|175.51|172.51|0
1745544600000|2025-04-25 01:30:00|176.66|173.66|176.38|173.38|176.76|173.76|176.18|173.18|0
1745544900000|2025-04-25 01:35:00|176.41|173.41|174.8|171.8|176.65|173.65|174.8|171.8|0
1745545200000|2025-04-25 01:40:00|174.77|171.77|174.17|171.17|175.16|172.16|173.95|170.95|0
1745545500000|2025-04-25 01:45:00|174.14|171.14|175.18|172.18|175.21|172.21|174.12|171.12|0
1745545800000|2025-04-25 01:50:00|175.24|172.24|176.49|173.49|176.65|173.65|175.15|172.15|0
1745546100000|2025-04-25 01:55:00|176.52|173.52|176.48|173.48|176.61|173.61|176.3|173.3|0
1745546400000|2025-04-25 02:00:00|176.42|173.42|176.34|173.34|176.51|173.51|176.1|173.1|0
1745546700000|2025-04-25 02:05:00|176.22|173.22|176.49|173.49|176.5|173.5|176.21|173.21|0
1745547000000|2025-04-25 02:10:00|176.46|173.46|176.57|173.57|176.71|173.71|176.05|173.05|0
1745547300000|2025-04-25 02:15:00|176.66|173.66|177.2|174.2|177.53|174.53|176.66|173.66|0
1745547600000|2025-04-25 02:20:00|177.18|174.18|178.15|175.15|178.37|175.37|177.18|174.18|0
1745547900000|2025-04-25 02:25:00|178.12|175.12|178.32|175.32|178.35|175.35|177.75|174.75|0
1745548200000|2025-04-25 02:30:00|178.28|175.28|178.65|175.65|178.71|175.71|178.08|175.08|0
1745548500000|2025-04-25 02:35:00|178.81|175.81|178.11|175.11|178.81|175.81|178.05|175.05|0
1745548800000|2025-04-25 02:40:00|178.14|175.14|178.38|175.38|178.79|175.79|178|175|0
1745549100000|2025-04-25 02:45:00|178.23|175.23|178.31|175.31|178.69|175.69|178.13|175.13|0
1745549400000|2025-04-25 02:50:00|178.34|175.34|178.47|175.47|178.64|175.64|178.03|175.03|0
1745549700000|2025-04-25 02:55:00|178.44|175.44|178.14|175.14|178.67|175.67|176.17|173.17|0
1745550000000|2025-04-25 03:00:00|178.19|175.19|178.25|175.25|178.5|175.5|177.8|174.8|0
1745550300000|2025-04-25 03:05:00|178.34|175.34|178.34|175.34|178.48|175.48|178.04|175.04|0
1745550600000|2025-04-25 03:10:00|178.37|175.37|178.48|175.48|178.82|175.82|178.28|175.28|0
1745550900000|2025-04-25 03:15:00|178.36|175.36|177.71|174.71|178.46|175.46|177.6|174.6|0
1745551200000|2025-04-25 03:20:00|177.65|174.65|176.88|173.88|177.98|174.98|175.24|172.24|0
1745551500000|2025-04-25 03:25:00|177|174|176.74|173.74|177.3|174.3|176.53|173.53|0
1745551800000|2025-04-25 03:30:00|176.71|173.71|175.65|172.65|176.82|173.82|175.49|172.49|0
1745552100000|2025-04-25 03:35:00|175.68|172.68|174.93|171.93|175.81|172.81|174.81|171.81|0
1745552400000|2025-04-25 03:40:00|175.04|172.04|175.69|172.69|175.69|172.69|174.91|171.91|0
1745552700000|2025-04-25 03:45:00|175.56|172.56|174.7|171.7|175.99|172.99|174.51|171.51|0
1745553000000|2025-04-25 03:50:00|174.67|171.67|173.97|170.97|175|172|173.94|170.94|0
1745553300000|2025-04-25 03:55:00|173.94|170.94|174.21|171.21|174.55|171.55|173.68|170.68|0
1745553600000|2025-04-25 04:00:00|174.24|171.24|173.72|170.72|174.47|171.47|173.72|170.72|0
1745553900000|2025-04-25 04:05:00|173.78|170.78|172.43|169.43|173.97|170.97|171.9|168.9|0
1745554200000|2025-04-25 04:10:00|172.49|169.49|171.79|168.79|172.49|169.49|171.79|168.79|0
1745554500000|2025-04-25 04:15:00|171.85|168.85|173|170|173.03|170.03|170.9|167.9|0
1745554800000|2025-04-25 04:20:00|173.03|170.03|173.74|170.74|173.8|170.8|172.94|169.94|0
1745555100000|2025-04-25 04:25:00|173.86|170.86|175.41|172.41|175.69|172.69|173.86|170.86|0
1745555400000|2025-04-25 04:30:00|175.38|172.38|176|173|176.36|173.36|175.31|172.31|0
1745555700000|2025-04-25 04:35:00|175.97|172.97|176.2|173.2|176.73|173.73|175.67|172.67|0
1745556000000|2025-04-25 04:40:00|176.29|173.29|175|172|176.29|173.29|174.97|171.97|0
1745556300000|2025-04-25 04:45:00|175.15|172.15|174.71|171.71|175.19|172.19|174.45|171.45|0
1745556600000|2025-04-25 04:50:00|174.65|171.65|175.25|172.25|175.34|172.34|174.55|171.55|0
1745556900000|2025-04-25 04:55:00|175.35|172.35|175.63|172.63|175.93|172.93|175.31|172.31|0
1745557200000|2025-04-25 05:00:00|175.59|172.59|174.91|171.91|175.63|172.63|174.85|171.85|0
1745557500000|2025-04-25 05:05:00|174.94|171.94|174.53|171.53|175.09|172.09|174.45|171.45|0
1745557800000|2025-04-25 05:10:00|174.44|171.44|174.24|171.24|174.64|171.64|174.08|171.08|0
1745558100000|2025-04-25 05:15:00|174.3|171.3|174.32|171.32|174.56|171.56|174.12|171.12|0
1745558400000|2025-04-25 05:20:00|174.35|171.35|174.42|171.42|174.76|171.76|174.24|171.24|0
1745558700000|2025-04-25 05:25:00|174.45|171.45|175.24|172.24|175.34|172.34|174.45|171.45|0
1745559000000|2025-04-25 05:30:00|175.23|172.23|175.19|172.19|175.39|172.39|174.91|171.91|0
1745559300000|2025-04-25 05:35:00|175.16|172.16|174.26|171.26|175.22|172.22|174.05|171.05|0
1745559600000|2025-04-25 05:40:00|174.23|171.23|174.44|171.44|174.93|171.93|174|171|0
1745559900000|2025-04-25 05:45:00|174.41|171.41|174.59|171.59|174.95|171.95|174.21|171.21|0
1745560200000|2025-04-25 05:50:00|174.62|171.62|175.32|172.32|175.57|172.57|174.38|171.38|0
1745560500000|2025-04-25 05:55:00|175.35|172.35|174.99|171.99|175.78|172.78|174.95|171.95|0
1745560800000|2025-04-25 06:00:00|174.9|171.9|174.99|171.99|175.56|172.56|174.75|171.75|0
1745561100000|2025-04-25 06:05:00|174.96|171.96|173.45|170.45|174.96|171.96|173.45|170.45|0
1745561400000|2025-04-25 06:10:00|173.54|170.54|174.27|171.27|174.27|171.27|173.02|170.02|0
1745561700000|2025-04-25 06:15:00|174.33|171.33|174.77|171.77|175.06|172.06|174.31|171.31|0
1745562000000|2025-04-25 06:20:00|174.83|171.83|175.15|172.15|175.47|172.47|174.74|171.74|0
1745562300000|2025-04-25 06:25:00|175.21|172.21|174.31|171.31|175.28|172.28|174.31|171.31|0
1745562600000|2025-04-25 06:30:00|174.37|171.37|174.17|171.17|174.85|171.85|173.88|170.88|0
1745562900000|2025-04-25 06:35:00|174.11|171.11|173.21|170.21|174.14|171.14|173.15|170.15|0
1745563200000|2025-04-25 06:40:00|173.27|170.27|172.39|169.39|173.32|170.32|172.06|169.06|0
1745563500000|2025-04-25 06:45:00|172.36|169.36|171.63|168.63|172.56|169.56|171.63|168.63|0
1745563800000|2025-04-25 06:50:00|171.57|168.57|170.93|167.93|171.72|168.72|170.76|167.76|0
1745564100000|2025-04-25 06:55:00|170.98|167.98|171.12|168.12|171.38|168.38|170.98|167.98|0
1745564400000|2025-04-25 07:00:00|171.18|168.18|171.36|168.36|171.88|168.88|170.92|167.92|0
1745564700000|2025-04-25 07:05:00|171.42|168.42|171.27|168.27|171.91|168.91|171.06|168.06|0
1745565000000|2025-04-25 07:10:00|171.33|168.33|175.59|172.59|175.82|172.82|170.85|167.85|0
1745565300000|2025-04-25 07:15:00|175.29|172.29|175.27|172.27|175.62|172.62|173|170|0
1745565600000|2025-04-25 07:20:00|175.33|172.33|174.52|171.52|175.61|172.61|173.7|170.7|0
1745565900000|2025-04-25 07:25:00|174.58|171.58|174.84|171.84|175.35|172.35|173.83|170.83|0
1745566200000|2025-04-25 07:30:00|174.81|171.81|176.48|173.48|177.15|174.15|174.49|171.49|0
1745566500000|2025-04-25 07:35:00|176.36|173.36|174.84|171.84|176.51|173.51|174.59|171.59|0
1745566800000|2025-04-25 07:40:00|174.87|171.87|174.28|171.28|175.13|172.13|174.15|171.15|0
1745567100000|2025-04-25 07:45:00|174.31|171.31|173.7|170.7|174.55|171.55|173.39|170.39|0
1745567400000|2025-04-25 07:50:00|173.67|170.67|174.27|171.27|174.41|171.41|173.21|170.21|0
1745567700000|2025-04-25 07:55:00|174.33|171.33|173.85|170.85|174.39|171.39|173.55|170.55|0
1745568000000|2025-04-25 08:00:00|173.87|170.87|173.95|170.95|174.23|171.23|172.69|169.69|0
1745568300000|2025-04-25 08:05:00|174.02|171.02|172.99|169.99|174.02|171.02|172.21|169.21|0
1745568600000|2025-04-25 08:10:00|173.07|170.07|173.89|170.89|174.73|171.73|172.94|169.94|0
1745568900000|2025-04-25 08:15:00|173.78|170.78|173.61|170.61|174.07|171.07|173.19|170.19|0
1745569200000|2025-04-25 08:20:00|173.55|170.55|173.48|170.48|174.01|171.01|173.31|170.31|0
1745569500000|2025-04-25 08:25:00|173.57|170.57|173.6|170.6|174.08|171.08|172.92|169.92|0
1745569800000|2025-04-25 08:30:00|173.69|170.69|174.38|171.38|174.62|171.62|173.18|170.18|0
1745570100000|2025-04-25 08:35:00|174.3|171.3|174.83|171.83|175.73|172.73|174.05|171.05|0
1745570400000|2025-04-25 08:40:00|174.77|171.77|174.28|171.28|174.98|171.98|173.94|170.94|0
1745570700000|2025-04-25 08:45:00|174.34|171.34|174.49|171.49|174.59|171.59|173.64|170.64|0
1745571000000|2025-04-25 08:50:00|174.37|171.37|173.67|170.67|174.59|171.59|173.28|170.28|0
1745571300000|2025-04-25 08:55:00|173.71|170.71|174.86|171.86|175.98|172.98|173.65|170.65|0
1745571600000|2025-04-25 09:00:00|174.99|171.99|176.17|173.17|176.53|173.53|174.96|171.96|0
1745571900000|2025-04-25 09:05:00|176.34|173.34|175.3|172.3|176.35|173.35|174.5|171.5|0
1745572200000|2025-04-25 09:10:00|175.74|172.74|176.61|173.61|176.83|173.83|175.74|172.74|0
1745572500000|2025-04-25 09:15:00|176.54|173.54|175.9|172.9|177.94|174.94|175.9|172.9|0
1745572800000|2025-04-25 09:20:00|175.78|172.78|175.36|172.36|176.09|173.09|175.19|172.19|0
1745573100000|2025-04-25 09:25:00|175.43|172.43|174.55|171.55|175.49|172.49|174.25|171.25|0
1745573400000|2025-04-25 09:30:00|174.54|171.54|174.98|171.98|175.48|172.48|174.54|171.54|0
1745573700000|2025-04-25 09:35:00|174.95|171.95|175.58|172.58|175.81|172.81|174.87|171.87|0
1745574000000|2025-04-25 09:40:00|175.72|172.72|176.62|173.62|176.96|173.96|175.6|172.6|0
1745574300000|2025-04-25 09:45:00|176.59|173.59|176.56|173.56|176.99|173.99|176.43|173.43|0
1745574600000|2025-04-25 09:50:00|176.48|173.48|175.5|172.5|176.56|173.56|175.44|172.44|0
1745574900000|2025-04-25 09:55:00|175.38|172.38|175.18|172.18|175.68|172.68|175.03|172.03|0
1745575200000|2025-04-25 10:00:00|175.1|172.1|176.61|173.61|176.93|173.93|175.1|172.1|0
1745575500000|2025-04-25 10:05:00|176.64|173.64|177.75|174.75|178|175|176.15|173.15|0
1745575800000|2025-04-25 10:10:00|177.99|174.99|177.32|174.32|178.36|175.36|177.27|174.27|0
1745576100000|2025-04-25 10:15:00|177.31|174.31|178.19|175.19|178.67|175.67|171.83|168.83|0
1745576400000|2025-04-25 10:20:00|178.1|175.1|179.2|176.2|180.82|177.82|177.93|174.93|0
1745576700000|2025-04-25 10:25:00|179.35|176.35|180.02|177.02|180.31|177.31|178.61|175.61|0
1745577000000|2025-04-25 10:30:00|179.89|176.89|181.19|178.19|182.09|179.09|179.08|176.08|0
1745577300000|2025-04-25 10:35:00|181.32|178.32|183.26|180.26|184.82|181.82|181.17|178.17|0
1745577600000|2025-04-25 10:40:00|183.32|180.32|183.6|180.6|184.42|181.42|183.05|180.05|0
1745577900000|2025-04-25 10:45:00|183.69|180.69|185.52|182.52|185.77|182.77|183.28|180.28|0
1745578200000|2025-04-25 10:50:00|185.4|182.4|185.35|182.35|185.63|182.63|183.75|180.75|0
1745578500000|2025-04-25 10:55:00|185.44|182.44|185.7|182.7|186.7|183.7|184.94|181.94|0
1745578800000|2025-04-25 11:00:00|185.51|182.51|184.05|181.05|186.22|183.22|183.87|180.87|0
1745579100000|2025-04-25 11:05:00|183.99|180.99|183.05|180.05|184.21|181.21|182.89|179.89|0
1745579400000|2025-04-25 11:10:00|183.02|180.02|182.16|179.16|183.33|180.33|181.71|178.71|0
1745579700000|2025-04-25 11:15:00|182.13|179.13|181.21|178.21|182.13|179.13|180.63|177.63|0
1745580000000|2025-04-25 11:20:00|181.18|178.18|181|178|181.56|178.56|180.77|177.77|0
1745580300000|2025-04-25 11:25:00|181.09|178.09|180.6|177.6|181.49|178.49|180.28|177.28|0
1745580600000|2025-04-25 11:30:00|180.66|177.66|182.35|179.35|182.35|179.35|180.53|177.53|0
1745580900000|2025-04-25 11:35:00|182.23|179.23|183.16|180.16|183.23|180.23|181.24|178.24|0
1745581200000|2025-04-25 11:40:00|182.73|179.73|184.92|181.92|184.93|181.93|182.35|179.35|0
1745581500000|2025-04-25 11:45:00|184.98|181.98|184.88|181.88|185.27|182.27|184.43|181.43|0
1745581800000|2025-04-25 11:50:00|184.85|181.85|184.32|181.32|184.97|181.97|183.86|180.86|0
1745582100000|2025-04-25 11:55:00|184.25|181.25|184.14|181.14|184.47|181.47|183.66|180.66|0
1745582400000|2025-04-25 12:00:00|184.1|181.1|185.61|182.61|185.67|182.67|183.17|180.17|0
1745582700000|2025-04-25 12:05:00|185.67|182.67|184.21|181.21|185.81|182.81|183.92|180.92|0
1745583000000|2025-04-25 12:10:00|184.3|181.3|183.79|180.79|184.36|181.36|183.64|180.64|0
1745583300000|2025-04-25 12:15:00|183.67|180.67|182.59|179.59|184.27|181.27|182.34|179.34|0
1745583600000|2025-04-25 12:20:00|182.54|179.54|183.52|180.52|184.72|181.72|181.72|178.72|0
1745583900000|2025-04-25 12:25:00|183.54|180.54|184.56|181.56|185.18|182.18|183.37|180.37|0
1745584200000|2025-04-25 12:30:00|184.62|181.62|182.89|179.89|184.62|181.62|182.36|179.36|0
1745584500000|2025-04-25 12:35:00|183.26|180.26|182.85|179.85|183.5|180.5|182.15|179.15|0
1745584800000|2025-04-25 12:40:00|182.92|179.92|182.94|179.94|182.94|179.94|181.75|178.75|0
1745585100000|2025-04-25 12:45:00|183|180|185.06|182.06|185.47|182.47|182.69|179.69|0
1745585400000|2025-04-25 12:50:00|185.15|182.15|185.3|182.3|185.63|182.63|184.73|181.73|0
1745585700000|2025-04-25 12:55:00|185.26|182.26|185.14|182.14|185.35|182.35|184.62|181.62|0
1745586000000|2025-04-25 13:00:00|185.17|182.17|184.72|181.72|186.89|183.89|184.54|181.54|0
1745586300000|2025-04-25 13:05:00|184.7|181.7|184.62|181.62|185.43|182.43|182.45|179.45|0
1745586600000|2025-04-25 13:10:00|184.45|181.45|183.16|180.16|184.5|181.5|183.1|180.1|0
1745586900000|2025-04-25 13:15:00|183.13|180.13|182.6|179.6|183.4|180.4|182.48|179.48|0
1745587200000|2025-04-25 13:20:00|182.64|179.64|182.54|179.54|182.79|179.79|182.24|179.24|0
1745587500000|2025-04-25 13:25:00|182.36|179.36|181.8|178.8|182.42|179.42|181.41|178.41|0
1745587800000|2025-04-25 13:30:00|180.37|177.37|180.82|177.82|183.98|180.98|180.27|177.27|0
1745588100000|2025-04-25 13:35:00|180.76|177.76|178.12|175.12|180.76|177.76|177.46|174.46|0
1745588400000|2025-04-25 13:40:00|177.84|174.84|181.19|178.19|181.47|178.47|177.02|174.02|0
1745588700000|2025-04-25 13:45:00|181.26|178.26|184.12|181.12|184.36|181.36|180.02|177.02|0
1745589000000|2025-04-25 13:50:00|183.99|180.99|184.8|181.8|186.06|183.06|182.24|179.24|0
1745589300000|2025-04-25 13:55:00|184.83|181.83|185.6|182.6|185.74|182.74|183.98|180.98|0
1745589600000|2025-04-25 14:00:00|184.02|181.02|184.15|181.15|184.92|181.92|181.05|178.05|0
1745589900000|2025-04-25 14:05:00|184.09|181.09|179.42|176.42|184.4|181.4|178.85|175.85|0
1745590200000|2025-04-25 14:10:00|179.36|176.36|178.96|175.96|179.79|176.79|178.05|175.05|0
1745590500000|2025-04-25 14:15:00|178.9|175.9|180.56|177.56|180.81|177.81|178.07|175.07|0
1745590800000|2025-04-25 14:20:00|180.53|177.53|183.79|180.79|187.46|184.46|180.13|177.13|0
1745591100000|2025-04-25 14:25:00|183.66|180.66|185.93|182.93|187.31|184.31|183.66|180.66|0
1745591400000|2025-04-25 14:30:00|185.68|182.68|184.23|181.23|188.36|185.36|183.78|180.78|0
1745591700000|2025-04-25 14:35:00|184.04|181.04|182.2|179.2|184.48|181.48|181.73|178.73|0
1745592000000|2025-04-25 14:40:00|182.14|179.14|179.41|176.41|182.55|179.55|179.27|176.27|0
1745592300000|2025-04-25 14:45:00|179.35|176.35|178.51|175.51|180.4|177.4|178.45|175.45|0
1745592600000|2025-04-25 14:50:00|178.57|175.57|179.17|176.17|180.57|177.57|178.35|175.35|0
1745592900000|2025-04-25 14:55:00|179.14|176.14|179.52|176.52|181.77|178.77|178.77|175.77|0
1745593200000|2025-04-25 15:00:00|179.4|176.4|178.36|175.36|180.92|177.92|178.03|175.03|0
1745593500000|2025-04-25 15:05:00|178.42|175.42|177.65|174.65|179|176|177.16|174.16|0
1745593800000|2025-04-25 15:10:00|177.47|174.47|176.08|173.08|177.95|174.95|175.87|172.87|0
1745594100000|2025-04-25 15:15:00|176.02|173.02|176.95|173.95|178.3|175.3|175.59|172.59|0
1745594400000|2025-04-25 15:20:00|176.89|173.89|175.39|172.39|176.89|173.89|174.99|171.99|0
1745594700000|2025-04-25 15:25:00|175.06|172.06|177.23|174.23|177.35|174.35|174.7|171.7|0
1745595000000|2025-04-25 15:30:00|177.17|174.17|176.64|173.64|177.87|174.87|176.19|173.19|0
1745595300000|2025-04-25 15:35:00|176.82|173.82|177.78|174.78|178.8|175.8|176.77|173.77|0
1745595600000|2025-04-25 15:40:00|177.81|174.81|178.6|175.6|178.72|175.72|176.34|173.34|0
1745595900000|2025-04-25 15:45:00|178.41|175.41|177|174|179.02|176.02|177|174|0
1745596200000|2025-04-25 15:50:00|177.09|174.09|175.34|172.34|177.09|174.09|174.96|171.96|0
1745596500000|2025-04-25 15:55:00|175.22|172.22|174.76|171.76|175.54|172.54|174.37|171.37|0
1745596800000|2025-04-25 16:00:00|174.88|171.88|174.2|171.2|174.88|171.88|173.57|170.57|0
1745597100000|2025-04-25 16:05:00|174.08|171.08|173.67|170.67|174.97|171.97|173.36|170.36|0
1745597400000|2025-04-25 16:10:00|173.79|170.79|173.47|170.47|174.21|171.21|173.17|170.17|0
1745597700000|2025-04-25 16:15:00|173.44|170.44|173.53|170.53|173.92|170.92|173.08|170.08|0
1745598000000|2025-04-25 16:20:00|173.47|170.47|171.25|168.25|173.47|170.47|170.98|167.98|0
1745598300000|2025-04-25 16:25:00|171.31|168.31|171.12|168.12|171.59|168.59|170.71|167.71|0
1745598600000|2025-04-25 16:30:00|171.06|168.06|170.65|167.65|171.3|168.3|170.29|167.29|0
1745598900000|2025-04-25 16:35:00|170.41|167.41|169.65|166.65|170.59|167.59|169.39|166.39|0
1745599200000|2025-04-25 16:40:00|169.54|166.54|168.92|165.92|170|167|168.75|165.75|0
1745599500000|2025-04-25 16:45:00|168.98|165.98|170.94|167.94|171.67|168.67|168.88|165.88|0
1745599800000|2025-04-25 16:50:00|170.88|167.88|169.84|166.84|171.55|168.55|169.84|166.84|0
1745600100000|2025-04-25 16:55:00|169.9|166.9|169.8|166.8|170.2|167.2|169.27|166.27|0
1745600400000|2025-04-25 17:00:00|169.83|166.83|169.76|166.76|170.55|167.55|169.33|166.33|0
1745600700000|2025-04-25 17:05:00|169.89|166.89|168.75|165.75|169.89|166.89|168.28|165.28|0
1745601000000|2025-04-25 17:10:00|168.8|165.8|168.02|165.02|168.86|165.86|167.67|164.67|0
1745601300000|2025-04-25 17:15:00|168.06|165.06|167.28|164.28|168.75|165.75|167.18|164.18|0
1745601600000|2025-04-25 17:20:00|167.17|164.17|167.24|164.24|167.84|164.84|166.7|163.7|0
1745601900000|2025-04-25 17:25:00|166.93|163.93|166.4|163.4|167.22|164.22|166.34|163.34|0
1745602200000|2025-04-25 17:30:00|166.48|163.48|167.43|164.43|168.58|165.58|166.42|163.42|0
1745602500000|2025-04-25 17:35:00|167.37|164.37|171.88|168.88|172.47|169.47|166.81|163.81|0
1745602800000|2025-04-25 17:40:00|171.76|168.76|171.37|168.37|173.09|170.09|169.26|166.26|0
1745603100000|2025-04-25 17:45:00|171.31|168.31|172.61|169.61|173.99|170.99|171.31|168.31|0
1745603400000|2025-04-25 17:50:00|172.78|169.78|175.94|172.94|176.22|173.22|172.78|169.78|0
1745603700000|2025-04-25 17:55:00|175.88|172.88|175.22|172.22|178.23|175.23|175.1|172.1|0
1745604000000|2025-04-25 18:00:00|175.16|172.16|172.43|169.43|175.8|172.8|172.14|169.14|0
1745604300000|2025-04-25 18:05:00|172.49|169.49|171.55|168.55|173.09|170.09|171.27|168.27|0
1745604600000|2025-04-25 18:10:00|171.58|168.58|171.79|168.79|172.02|169.02|170.71|167.71|0
1745604900000|2025-04-25 18:15:00|171.67|168.67|170.46|167.46|171.86|168.86|170.03|167.03|0
1745605200000|2025-04-25 18:20:00|170.4|167.4|168.51|165.51|170.72|167.72|168.26|165.26|0
1745605500000|2025-04-25 18:25:00|168.57|165.57|169.37|166.37|169.99|166.99|168.35|165.35|0
1745605800000|2025-04-25 18:30:00|169.25|166.25|169.02|166.02|169.78|166.78|168.75|165.75|0
1745606100000|2025-04-25 18:35:00|168.96|165.96|167.49|164.49|169.11|166.11|167.49|164.49|0
1745606400000|2025-04-25 18:40:00|167.61|164.61|167.34|164.34|167.71|164.71|167.16|164.16|0
1745606700000|2025-04-25 18:45:00|167.4|164.4|167.57|164.57|167.85|164.85|166.94|163.94|0
1745607000000|2025-04-25 18:50:00|167.51|164.51|167.8|164.8|170.34|167.34|167.5|164.5|0
1745607300000|2025-04-25 18:55:00|167.74|164.74|169.26|166.26|169.69|166.69|167.74|164.74|0
1745607600000|2025-04-25 19:00:00|169.49|166.49|167.68|164.68|169.67|166.67|167.54|164.54|0
1745607900000|2025-04-25 19:05:00|167.8|164.8|168.27|165.27|168.45|165.45|167.17|164.17|0
1745608200000|2025-04-25 19:10:00|168.39|165.39|169.08|166.08|169.77|166.77|167.71|164.71|0
1745608500000|2025-04-25 19:15:00|169.26|166.26|169.09|166.09|170.09|167.09|168.13|165.13|0
1745608800000|2025-04-25 19:20:00|169.15|166.15|167.44|164.44|169.15|166.15|167.28|164.28|0
1745609100000|2025-04-25 19:25:00|167.5|164.5|169.25|166.25|169.5|166.5|167.43|164.43|0
1745609400000|2025-04-25 19:30:00|169.48|166.48|169.59|166.59|170.85|167.85|169.18|166.18|0
1745609700000|2025-04-25 19:35:00|170|167|170.17|167.17|170.71|167.71|168.96|165.96|0
1745610000000|2025-04-25 19:40:00|170.06|167.06|169.21|166.21|171.29|168.29|169.09|166.09|0
1745610300000|2025-04-25 19:45:00|169.24|166.24|169.86|166.86|170.7|167.7|169.12|166.12|0
1745610600000|2025-04-25 19:50:00|169.51|166.51|166.78|163.78|169.51|166.51|166.13|163.13|0
1745610900000|2025-04-25 19:55:00|167.24|164.24|167.43|164.43|167.83|164.83|166.26|163.26|0
1745611200000|2025-04-25 20:00:00|167.19|164.19|167.1|164.1|167.59|164.59|165.9|162.9|0
1745611500000|2025-04-25 20:05:00|167.21|164.21|166.95|163.95|167.68|164.68|166.85|163.85|0
1745611800000|2025-04-25 20:10:00|166.78|163.78|165.81|162.81|166.93|163.93|165.81|162.81|0
1745799600000|2025-04-28 00:20:00|173.55|170.55|173.74|170.74|174.34|171.34|173.43|170.43|0
1745799900000|2025-04-28 00:25:00|173.68|170.68|173.85|170.85|174.37|171.37|173.62|170.62|0
1745800200000|2025-04-28 00:30:00|173.94|170.94|173.22|170.22|173.94|170.94|172.99|169.99|0
1745800500000|2025-04-28 00:35:00|173.19|170.19|173.85|170.85|173.85|170.85|173.04|170.04|0
1745800800000|2025-04-28 00:40:00|173.89|170.89|174.14|171.14|174.24|171.24|173.63|170.63|0
1745801100000|2025-04-28 00:45:00|174.11|171.11|174.73|171.73|174.94|171.94|174.11|171.11|0
1745801400000|2025-04-28 00:50:00|174.7|171.7|174.72|171.72|174.88|171.88|174.48|171.48|0
1745801700000|2025-04-28 00:55:00|174.78|171.78|174.89|171.89|175.15|172.15|174.65|171.65|0
1745802000000|2025-04-28 01:00:00|174.92|171.92|174.62|171.62|175.24|172.24|174.51|171.51|0
1745802300000|2025-04-28 01:05:00|174.66|171.66|175.05|172.05|175.06|172.06|174.42|171.42|0
1745802600000|2025-04-28 01:10:00|175.15|172.15|174.18|171.18|175.15|172.15|174.12|171.12|0
1745802900000|2025-04-28 01:15:00|174.36|171.36|174.38|171.38|174.41|171.41|173.83|170.83|0
1745803200000|2025-04-28 01:20:00|174.49|171.49|175.11|172.11|175.11|172.11|174.47|171.47|0
1745803500000|2025-04-28 01:25:00|175.13|172.13|174.88|171.88|175.34|172.34|174.78|171.78|0
1745803800000|2025-04-28 01:30:00|175.07|172.07|175.99|172.99|176.05|173.05|174.87|171.87|0
1745804100000|2025-04-28 01:35:00|176.17|173.17|175.18|172.18|176.17|173.17|174.78|171.78|0
1745804400000|2025-04-28 01:40:00|175.09|172.09|175.31|172.31|175.49|172.49|174.99|171.99|0
1745804700000|2025-04-28 01:45:00|175.41|172.41|174.82|171.82|175.5|172.5|174.69|171.69|0
1745805000000|2025-04-28 01:50:00|174.85|171.85|175.17|172.17|175.19|172.19|174.72|171.72|0
1745805300000|2025-04-28 01:55:00|175.11|172.11|174.45|171.45|175.11|172.11|174.42|171.42|0
1745805600000|2025-04-28 02:00:00|174.42|171.42|174.6|171.6|174.67|171.67|174.27|171.27|0
1745805900000|2025-04-28 02:05:00|174.63|171.63|174.08|171.08|174.66|171.66|174.08|171.08|0
1745806200000|2025-04-28 02:10:00|174.14|171.14|174.61|171.61|174.68|171.68|174.11|171.11|0
1745806500000|2025-04-28 02:15:00|174.6|171.6|173.89|170.89|174.86|171.86|173.89|170.89|0
1745806800000|2025-04-28 02:20:00|173.92|170.92|173.41|170.41|174.01|171.01|173.29|170.29|0
1745807100000|2025-04-28 02:25:00|173.46|170.46|173.64|170.64|173.93|170.93|173.38|170.38|0
1745807400000|2025-04-28 02:30:00|173.67|170.67|173.67|170.67|173.97|170.97|173.56|170.56|0
1745807700000|2025-04-28 02:35:00|173.72|170.72|173.8|170.8|173.84|170.84|173.59|170.59|0
1745808000000|2025-04-28 02:40:00|173.74|170.74|173.77|170.77|173.94|170.94|173.69|170.69|0
1745808300000|2025-04-28 02:45:00|173.81|170.81|173.7|170.7|173.94|170.94|173.69|170.69|0
1745808600000|2025-04-28 02:50:00|173.64|170.64|174.21|171.21|174.28|171.28|173.64|170.64|0
1745808900000|2025-04-28 02:55:00|174.24|171.24|174.93|171.93|175.56|172.56|174.24|171.24|0
1745809200000|2025-04-28 03:00:00|174.87|171.87|174.86|171.86|175.08|172.08|174.62|171.62|0
1745809500000|2025-04-28 03:05:00|174.92|171.92|175.17|172.17|175.34|172.34|174.85|171.85|0
1745809800000|2025-04-28 03:10:00|175.14|172.14|175.19|172.19|175.53|172.53|174.96|171.96|0
1745810100000|2025-04-28 03:15:00|175.13|172.13|175.21|172.21|175.3|172.3|175.08|172.08|0
1745810400000|2025-04-28 03:20:00|175.18|172.18|175.68|172.68|175.74|172.74|175.09|172.09|0
1745810700000|2025-04-28 03:25:00|175.62|172.62|175.3|172.3|176.14|173.14|175.27|172.27|0
1745811000000|2025-04-28 03:30:00|175.27|172.27|175.41|172.41|175.49|172.49|175.2|172.2|0
1745811300000|2025-04-28 03:35:00|175.35|172.35|175.65|172.65|175.74|172.74|175.35|172.35|0
1745811600000|2025-04-28 03:40:00|175.62|172.62|175.46|172.46|175.74|172.74|175.37|172.37|0
1745811900000|2025-04-28 03:45:00|175.49|172.49|175.79|172.79|175.86|172.86|175.39|172.39|0
1745812200000|2025-04-28 03:50:00|175.82|172.82|176.08|173.08|176.15|173.15|175.71|172.71|0
1745812500000|2025-04-28 03:55:00|176.14|173.14|175.8|172.8|176.2|173.2|175.64|172.64|0
1745812800000|2025-04-28 04:00:00|175.78|172.78|175.58|172.58|175.85|172.85|175.51|172.51|0
1745813100000|2025-04-28 04:05:00|175.55|172.55|175.44|172.44|175.69|172.69|175.41|172.41|0
1745813400000|2025-04-28 04:10:00|175.41|172.41|175.55|172.55|175.84|172.84|175.31|172.31|0
1745813700000|2025-04-28 04:15:00|175.5|172.5|175.5|172.5|175.61|172.61|175.33|172.33|0
1745814000000|2025-04-28 04:20:00|175.56|172.56|175.65|172.65|175.7|172.7|175.5|172.5|0
1745814300000|2025-04-28 04:25:00|175.6|172.6|175.2|172.2|175.78|172.78|174.79|171.79|0
1745814600000|2025-04-28 04:30:00|175.18|172.18|175.18|172.18|175.37|172.37|174.94|171.94|0
1745814900000|2025-04-28 04:35:00|175.19|172.19|175.16|172.16|175.22|172.22|174.93|171.93|0
1745815200000|2025-04-28 04:40:00|175.13|172.13|175.2|172.2|175.49|172.49|174.94|171.94|0
1745815500000|2025-04-28 04:45:00|175.23|172.23|174.75|171.75|175.23|172.23|174.54|171.54|0
1745815800000|2025-04-28 04:50:00|174.78|171.78|175.1|172.1|175.16|172.16|174.72|171.72|0
1745816100000|2025-04-28 04:55:00|175.12|172.12|175.37|172.37|175.61|172.61|175.03|172.03|0
1745816400000|2025-04-28 05:00:00|175.41|172.41|175.29|172.29|175.61|172.61|175.13|172.13|0
1745816700000|2025-04-28 05:05:00|175.32|172.32|175.39|172.39|175.6|172.6|175.23|172.23|0
1745817000000|2025-04-28 05:10:00|175.43|172.43|175.16|172.16|175.47|172.47|175.06|172.06|0
1745817300000|2025-04-28 05:15:00|175.13|172.13|175.01|172.01|175.41|172.41|174.74|171.74|0
1745817600000|2025-04-28 05:20:00|174.95|171.95|175.08|172.08|175.22|172.22|174.85|171.85|0
1745817900000|2025-04-28 05:25:00|175.02|172.02|175.51|172.51|175.54|172.54|174.99|171.99|0
1745818200000|2025-04-28 05:30:00|175.48|172.48|175.34|172.34|175.95|172.95|175.23|172.23|0
1745818500000|2025-04-28 05:35:00|175.4|172.4|175.49|172.49|175.93|172.93|175.28|172.28|0
1745818800000|2025-04-28 05:40:00|175.4|172.4|176.2|173.2|176.25|173.25|175.33|172.33|0
1745819100000|2025-04-28 05:45:00|176.23|173.23|175.7|172.7|176.27|173.27|175.62|172.62|0
1745819400000|2025-04-28 05:50:00|175.68|172.68|175.95|172.95|175.96|172.96|175.65|172.65|0
1745819700000|2025-04-28 05:55:00|175.89|172.89|175.65|172.65|175.98|172.98|175.62|172.62|0
1745820000000|2025-04-28 06:00:00|175.59|172.59|174.14|171.14|175.62|172.62|173.93|170.93|0
1745820300000|2025-04-28 06:05:00|174.11|171.11|174.12|171.12|174.88|171.88|173.94|170.94|0
1745820600000|2025-04-28 06:10:00|174|171|173.97|170.97|174.16|171.16|173.73|170.73|0
1745820900000|2025-04-28 06:15:00|174.03|171.03|173.41|170.41|174.25|171.25|173|170|0
1745821200000|2025-04-28 06:20:00|173.38|170.38|173.31|170.31|173.62|170.62|173.13|170.13|0
1745821500000|2025-04-28 06:25:00|173.25|170.25|172.93|169.93|173.68|170.68|172.87|169.87|0
1745821800000|2025-04-28 06:30:00|172.99|169.99|172.95|169.95|173.8|170.8|172.68|169.68|0
1745822100000|2025-04-28 06:35:00|173.01|170.01|171.82|168.82|173.21|170.21|171.82|168.82|0
1745822400000|2025-04-28 06:40:00|171.79|168.79|171.56|168.56|172.02|169.02|171.46|168.46|0
1745822700000|2025-04-28 06:45:00|171.64|168.64|170.99|167.99|171.7|168.7|170.91|167.91|0
1745823000000|2025-04-28 06:50:00|171.11|168.11|170.85|167.85|171.11|168.11|170.48|167.48|0
1745823300000|2025-04-28 06:55:00|170.82|167.82|170.69|167.69|170.98|167.98|170.66|167.66|0
1745823600000|2025-04-28 07:00:00|170.42|167.42|170.08|167.08|170.77|167.77|169.82|166.82|0
1745823900000|2025-04-28 07:05:00|170.02|167.02|170.38|167.38|170.48|167.48|169.14|166.14|0
1745824200000|2025-04-28 07:10:00|170.44|167.44|170.75|167.75|171.11|168.11|170.33|167.33|0
1745824500000|2025-04-28 07:15:00|170.78|167.78|170.29|167.29|171.02|168.02|170.15|167.15|0
1745824800000|2025-04-28 07:20:00|170.2|167.2|169.74|166.74|170.79|167.79|169.46|166.46|0
1745825100000|2025-04-28 07:25:00|169.83|166.83|169.5|166.5|169.83|166.83|169.12|166.12|0
1745825400000|2025-04-28 07:30:00|169.53|166.53|170.88|167.88|170.88|167.88|169.53|166.53|0
1745825700000|2025-04-28 07:35:00|170.85|167.85|171.26|168.26|171.59|168.59|170.6|167.6|0
1745826000000|2025-04-28 07:40:00|171.56|168.56|171.49|168.49|171.65|168.65|171.28|168.28|0
1745826300000|2025-04-28 07:45:00|171.44|168.44|171.87|168.87|172.23|169.23|171.35|168.35|0
1745826600000|2025-04-28 07:50:00|171.99|168.99|171.46|168.46|172.1|169.1|171.42|168.42|0
1745826900000|2025-04-28 07:55:00|171.49|168.49|172.23|169.23|172.31|169.31|171.35|168.35|0
1745827200000|2025-04-28 08:00:00|172.28|169.28|171.87|168.87|172.54|169.54|171.68|168.68|0
1745827500000|2025-04-28 08:05:00|171.9|168.9|172.62|169.62|173.38|170.38|171.84|168.84|0
1745827800000|2025-04-28 08:10:00|172.59|169.59|171.85|168.85|172.59|169.59|171.61|168.61|0
1745828100000|2025-04-28 08:15:00|171.97|168.97|171.53|168.53|171.97|168.97|171.4|168.4|0
1745828400000|2025-04-28 08:20:00|171.57|168.57|172.38|169.38|172.65|169.65|171.36|168.36|0
1745828700000|2025-04-28 08:25:00|172.45|169.45|172.06|169.06|172.61|169.61|171.98|168.98|0
1745829000000|2025-04-28 08:30:00|171.98|168.98|171.7|168.7|172.53|169.53|171.55|168.55|0
1745829300000|2025-04-28 08:35:00|171.6|168.6|171.36|168.36|171.63|168.63|171.27|168.27|0
1745829600000|2025-04-28 08:40:00|171.23|168.23|170.61|167.61|171.39|168.39|169.95|166.95|0
1745829900000|2025-04-28 08:45:00|170.55|167.55|170.63|167.63|170.88|167.88|170.36|167.36|0
1745830200000|2025-04-28 08:50:00|170.66|167.66|170.88|167.88|170.95|167.95|170.39|167.39|0
1745830500000|2025-04-28 08:55:00|170.85|167.85|169.73|166.73|170.97|167.97|169.73|166.73|0
1745830800000|2025-04-28 09:00:00|169.7|166.7|169.75|166.75|170.03|167.03|169.47|166.47|0
1745831100000|2025-04-28 09:05:00|169.7|166.7|170.35|167.35|170.77|167.77|169.39|166.39|0
1745831400000|2025-04-28 09:10:00|170.44|167.44|170.15|167.15|170.68|167.68|170.15|167.15|0
1745831700000|2025-04-28 09:15:00|170.21|167.21|169.56|166.56|170.24|167.24|169.35|166.35|0
1745832000000|2025-04-28 09:20:00|169.62|166.62|169.43|166.43|169.62|166.62|168.9|165.9|0
1745832300000|2025-04-28 09:25:00|169.46|166.46|168.07|165.07|169.47|166.47|167.95|164.95|0
1745832600000|2025-04-28 09:30:00|168.01|165.01|168.19|165.19|168.21|165.21|167.29|164.29|0
1745832900000|2025-04-28 09:35:00|167.93|164.93|168.05|165.05|168.25|165.25|167.79|164.79|0
1745833200000|2025-04-28 09:40:00|168.03|165.03|167.82|164.82|168.13|165.13|167.63|164.63|0
1745833500000|2025-04-28 09:45:00|167.85|164.85|167.53|164.53|168.08|165.08|167.43|164.43|0
1745833800000|2025-04-28 09:50:00|167.57|164.57|167.43|164.43|167.7|164.7|167.03|164.03|0
1745834100000|2025-04-28 09:55:00|167.37|164.37|168.48|165.48|168.48|165.48|167.29|164.29|0
1745834400000|2025-04-28 10:00:00|168.54|165.54|168.66|165.66|169.1|166.1|168.37|165.37|0
1745834700000|2025-04-28 10:05:00|168.69|165.69|169.49|166.49|169.49|166.49|168.46|165.46|0
1745835000000|2025-04-28 10:10:00|169.4|166.4|169.03|166.03|169.51|166.51|168.84|165.84|0
1745835300000|2025-04-28 10:15:00|169.06|166.06|169.73|166.73|169.79|166.79|169|166|0
1745835600000|2025-04-28 10:20:00|169.67|166.67|170.49|167.49|170.84|167.84|169.6|166.6|0
1745835900000|2025-04-28 10:25:00|170.43|167.43|170.09|167.09|170.91|167.91|170.02|167.02|0
1745836200000|2025-04-28 10:30:00|170.01|167.01|169.24|166.24|170.34|167.34|168.96|165.96|0
1745836500000|2025-04-28 10:35:00|169.35|166.35|169.1|166.1|169.38|166.38|168.88|165.88|0
1745836800000|2025-04-28 10:40:00|169.07|166.07|170.04|167.04|170.43|167.43|168.85|165.85|0
1745837100000|2025-04-28 10:45:00|169.95|166.95|170.28|167.28|170.29|167.29|169.9|166.9|0
1745837400000|2025-04-28 10:50:00|170.24|167.24|171.04|168.04|171.19|168.19|170.07|167.07|0
1745837700000|2025-04-28 10:55:00|171.08|168.08|171.11|168.11|171.43|168.43|170.91|167.91|0
1745838000000|2025-04-28 11:00:00|171.09|168.09|171.15|168.15|171.73|168.73|170.88|167.88|0
1745838300000|2025-04-28 11:05:00|171.12|168.12|170.19|167.19|171.26|168.26|170.16|167.16|0
1745838600000|2025-04-28 11:10:00|170.32|167.32|170.5|167.5|170.83|167.83|169.62|166.62|0
1745838900000|2025-04-28 11:15:00|170.48|167.48|170.06|167.06|170.94|167.94|169.52|166.52|0
1745839200000|2025-04-28 11:20:00|170.09|167.09|169.85|166.85|170.63|167.63|168.88|165.88|0
1745839500000|2025-04-28 11:25:00|169.88|166.88|168.3|165.3|169.88|166.88|168.23|165.23|0
1745839800000|2025-04-28 11:30:00|168.24|165.24|169.31|166.31|169.34|166.34|167.5|164.5|0
1745840100000|2025-04-28 11:35:00|169.34|166.34|167.59|164.59|169.37|166.37|166.97|163.97|0
1745840400000|2025-04-28 11:40:00|167.64|164.64|164.32|161.32|167.91|164.91|164.2|161.2|0
1745840700000|2025-04-28 11:45:00|164.35|161.35|168.01|165.01|168.4|165.4|164.35|161.35|0
1745841000000|2025-04-28 11:50:00|167.97|164.97|168.27|165.27|168.87|165.87|167.68|164.68|0
1745841300000|2025-04-28 11:55:00|168.3|165.3|168.27|165.27|168.55|165.55|168.23|165.23|0
1745841600000|2025-04-28 12:00:00|168.1|165.1|168.7|165.7|169.13|166.13|167.89|164.89|0
1745841900000|2025-04-28 12:05:00|168.68|165.68|169.76|166.76|170.67|167.67|168.45|165.45|0
1745842200000|2025-04-28 12:10:00|169.73|166.73|169.41|166.41|170.47|167.47|168.99|165.99|0
1745842500000|2025-04-28 12:15:00|169.38|166.38|168.64|165.64|169.73|166.73|168.37|165.37|0
1745842800000|2025-04-28 12:20:00|168.52|165.52|168.04|165.04|169.16|166.16|167.98|164.98|0
1745843100000|2025-04-28 12:25:00|167.98|164.98|167.9|164.9|168.12|165.12|167.64|164.64|0
1745843400000|2025-04-28 12:30:00|167.72|164.72|167.02|164.02|167.82|164.82|166.72|163.72|0
1745843700000|2025-04-28 12:35:00|166.99|163.99|167.61|164.61|167.79|164.79|166.76|163.76|0
1745844000000|2025-04-28 12:40:00|167.84|164.84|166.82|163.82|167.84|164.84|166.71|163.71|0
1745844300000|2025-04-28 12:45:00|166.8|163.8|166.4|163.4|166.95|163.95|166.04|163.04|0
1745844600000|2025-04-28 12:50:00|166.41|163.41|166.17|163.17|166.48|163.48|165.67|162.67|0
1745844900000|2025-04-28 12:55:00|166.23|163.23|165.95|162.95|166.55|163.55|165.7|162.7|0
1745845200000|2025-04-28 13:00:00|165.98|162.98|165.16|162.16|166.37|163.37|164.81|161.81|0
1745845500000|2025-04-28 13:05:00|165.13|162.13|165.11|162.11|165.29|162.29|164.66|161.66|0
1745845800000|2025-04-28 13:10:00|165.13|162.13|164.58|161.58|165.18|162.18|164.52|161.52|0
1745846100000|2025-04-28 13:15:00|164.55|161.55|164.34|161.34|164.63|161.63|164|161|0
1745846400000|2025-04-28 13:20:00|164.37|161.37|164.23|161.23|164.57|161.57|163.94|160.94|0
1745846700000|2025-04-28 13:25:00|164.14|161.14|164.74|161.74|164.97|161.97|163.54|160.54|0
1745847000000|2025-04-28 13:30:00|164.02|161.02|164.91|161.91|165.02|162.02|162.23|159.23|0
1745847300000|2025-04-28 13:35:00|164.85|161.85|164.41|161.41|165.49|162.49|162.84|159.84|0
1745847600000|2025-04-28 13:40:00|164.64|161.64|160.92|157.92|164.64|161.64|160.33|157.33|0
1745847900000|2025-04-28 13:45:00|160.86|157.86|161.66|158.66|162.91|159.91|159.72|156.72|0
1745848200000|2025-04-28 13:50:00|161.75|158.75|164.08|161.08|164.13|161.13|161.47|158.47|0
1745848500000|2025-04-28 13:55:00|164.04|161.04|167.2|164.2|167.8|164.8|163.92|160.92|0
1745848800000|2025-04-28 14:00:00|167.78|164.78|165.43|162.43|169.23|166.23|165.43|162.43|0
1745849100000|2025-04-28 14:05:00|165.14|162.14|165.46|162.46|166.67|163.67|164.83|161.83|0
1745849400000|2025-04-28 14:10:00|165.65|162.65|165.99|162.99|166.76|163.76|165|162|0
1745849700000|2025-04-28 14:15:00|165.98|162.98|164.97|161.97|166.15|163.15|164.22|161.22|0
1745850000000|2025-04-28 14:20:00|164.95|161.95|162.93|159.93|165.47|162.47|162.93|159.93|0
1745850300000|2025-04-28 14:25:00|162.95|159.95|165.74|162.74|165.98|162.98|162.95|159.95|0
1745850600000|2025-04-28 14:30:00|165.88|162.88|166.87|163.87|168.7|165.7|165.59|162.59|0
1745850900000|2025-04-28 14:35:00|166.47|163.47|164.91|161.91|166.72|163.72|164.16|161.16|0
1745851200000|2025-04-28 14:40:00|164.96|161.96|164.53|161.53|167.49|164.49|164.22|161.22|0
1745851500000|2025-04-28 14:45:00|164.48|161.48|163.93|160.93|164.67|161.67|163.49|160.49|0
1745851800000|2025-04-28 14:50:00|163.67|160.67|166|163|166.74|163.74|163.67|160.67|0
1745852100000|2025-04-28 14:55:00|165.94|162.94|166.98|163.98|167.62|164.62|165.33|162.33|0
1745852400000|2025-04-28 15:00:00|166.95|163.95|167.08|164.08|167.27|164.27|165.96|162.96|0
1745852700000|2025-04-28 15:05:00|167.19|164.19|170.12|167.12|170.49|167.49|166.67|163.67|0
1745853000000|2025-04-28 15:10:00|170.33|167.33|169.06|166.06|171.13|168.13|167.96|164.96|0
1745853300000|2025-04-28 15:15:00|169|166|171.41|168.41|171.41|168.41|169|166|0
1745853600000|2025-04-28 15:20:00|171.32|168.32|174.43|171.43|174.76|171.76|170.88|167.88|0
1745853900000|2025-04-28 15:25:00|174.37|171.37|176.65|173.65|177.13|174.13|174.37|171.37|0
1745854200000|2025-04-28 15:30:00|176.81|173.81|175.7|172.7|176.93|173.93|174.79|171.79|0
1745854500000|2025-04-28 15:35:00|175.94|172.94|173.91|170.91|176.7|173.7|173.76|170.76|0
1745854800000|2025-04-28 15:40:00|173.85|170.85|174.8|171.8|174.96|171.96|172.55|169.55|0
1745855100000|2025-04-28 15:45:00|174.62|171.62|175.52|172.52|175.74|172.74|174.42|171.42|0
1745855400000|2025-04-28 15:50:00|175.46|172.46|175.23|172.23|175.92|172.92|173.29|170.29|0
1745855700000|2025-04-28 15:55:00|174.99|171.99|175.56|172.56|176.61|173.61|174.23|171.23|0
1745856000000|2025-04-28 16:00:00|175.5|172.5|178.14|175.14|178.42|175.42|175.15|172.15|0
1745856300000|2025-04-28 16:05:00|178.08|175.08|179.1|176.1|179.62|176.62|178.02|175.02|0
1745856600000|2025-04-28 16:10:00|179.04|176.04|179.22|176.22|180.15|177.15|178.98|175.98|0
1745856900000|2025-04-28 16:15:00|179.16|176.16|178.23|175.23|179.16|176.16|177.41|174.41|0
1745857200000|2025-04-28 16:20:00|178.2|175.2|178.67|175.67|179.94|176.94|177.64|174.64|0
1745857500000|2025-04-28 16:25:00|178.74|175.74|180.4|177.4|181.38|178.38|178.67|175.67|0
1745857800000|2025-04-28 16:30:00|180.16|177.16|179.95|176.95|180.47|177.47|178.54|175.54|0
1745858100000|2025-04-28 16:35:00|179.78|176.78|179.06|176.06|180.03|177.03|178.12|175.12|0
1745858400000|2025-04-28 16:40:00|178.98|175.98|178.22|175.22|179.34|176.34|177.65|174.65|0
1745858700000|2025-04-28 16:45:00|178.29|175.29|176.7|173.7|178.48|175.48|176.63|173.63|0
1745859000000|2025-04-28 16:50:00|176.74|173.74|179|176|179.35|176.35|176.74|173.74|0
1745859300000|2025-04-28 16:55:00|178.98|175.98|179.8|176.8|181.12|178.12|178.98|175.98|0
1745859600000|2025-04-28 17:00:00|179.98|176.98|180.51|177.51|180.59|177.59|178.99|175.99|0
1745859900000|2025-04-28 17:05:00|180.58|177.58|182.11|179.11|182.11|179.11|179.64|176.64|0
1745860200000|2025-04-28 17:10:00|182.17|179.17|183.2|180.2|183.38|180.38|181.84|178.84|0
1745860500000|2025-04-28 17:15:00|183.26|180.26|181.89|178.89|183.8|180.8|181.59|178.59|0
1745860800000|2025-04-28 17:20:00|181.92|178.92|182.53|179.53|183.32|180.32|181.74|178.74|0
1745861100000|2025-04-28 17:25:00|182.65|179.65|184.04|181.04|184.23|181.23|181.11|178.11|0
1745861400000|2025-04-28 17:30:00|184.08|181.08|183.35|180.35|184.92|181.92|183.23|180.23|0
1745861700000|2025-04-28 17:35:00|183.21|180.21|181.74|178.74|184.14|181.14|181.73|178.73|0
1745862000000|2025-04-28 17:40:00|181.8|178.8|180.74|177.74|182.26|179.26|180.62|177.62|0
1745862300000|2025-04-28 17:45:00|180.8|177.8|179.52|176.52|180.86|177.86|179.09|176.09|0
1745862600000|2025-04-28 17:50:00|179.58|176.58|178.47|175.47|179.75|176.75|178.35|175.35|0
1745862900000|2025-04-28 17:55:00|178.41|175.41|177.19|174.19|178.63|175.63|176.79|173.79|0
1745863200000|2025-04-28 18:00:00|177.31|174.31|177.14|174.14|177.68|174.68|176.53|173.53|0
1745863500000|2025-04-28 18:05:00|177.15|174.15|177.02|174.02|177.22|174.22|176.41|173.41|0
1745863800000|2025-04-28 18:10:00|176.96|173.96|177.35|174.35|178.08|175.08|176.96|173.96|0
1745864100000|2025-04-28 18:15:00|177.17|174.17|177.63|174.63|178.03|175.03|176.59|173.59|0
1745864400000|2025-04-28 18:20:00|177.53|174.53|175.53|172.53|177.86|174.86|175.53|172.53|0
1745864700000|2025-04-28 18:25:00|175.59|172.59|174.89|171.89|176.08|173.08|174.37|171.37|0
1745865000000|2025-04-28 18:30:00|174.95|171.95|176.32|173.32|176.48|173.48|174.73|171.73|0
1745865300000|2025-04-28 18:35:00|176.23|173.23|174.76|171.76|176.64|173.64|174.64|171.64|0
1745865600000|2025-04-28 18:40:00|174.7|171.7|175.09|172.09|175.16|172.16|174.11|171.11|0
1745865900000|2025-04-28 18:45:00|174.97|171.97|174.41|171.41|175.65|172.65|173.76|170.76|0
1745866200000|2025-04-28 18:50:00|174.49|171.49|173.68|170.68|174.49|171.49|173.56|170.56|0
1745866500000|2025-04-28 18:55:00|173.63|170.63|174.04|171.04|174.32|171.32|173.57|170.57|0
1745866800000|2025-04-28 19:00:00|174.1|171.1|172.12|169.12|174.15|171.15|171.81|168.81|0
1745867100000|2025-04-28 19:05:00|172.15|169.15|170.84|167.84|172.73|169.73|170.72|167.72|0
1745867400000|2025-04-28 19:10:00|170.94|167.94|171.04|168.04|171.87|168.87|170.56|167.56|0
1745867700000|2025-04-28 19:15:00|170.98|167.98|170.06|167.06|171.03|168.03|170|167|0
1745868000000|2025-04-28 19:20:00|169.95|166.95|168.79|165.79|170.38|167.38|168.11|165.11|0
1745868300000|2025-04-28 19:25:00|168.87|165.87|168.73|165.73|169.43|166.43|168.44|165.44|0
1745868600000|2025-04-28 19:30:00|169.02|166.02|168.44|165.44|169.31|166.31|168.06|165.06|0
1745868900000|2025-04-28 19:35:00|168.79|165.79|169.01|166.01|169.81|166.81|167.97|164.97|0
1745869200000|2025-04-28 19:40:00|169.13|166.13|168.47|165.47|169.55|166.55|168.04|165.04|0
1745869500000|2025-04-28 19:45:00|168.41|165.41|167.48|164.48|168.47|165.47|167.07|164.07|0
1745869800000|2025-04-28 19:50:00|166.64|163.64|165.56|162.56|166.79|163.79|164.84|161.84|0
1745870100000|2025-04-28 19:55:00|166.21|163.21|167.65|164.65|167.79|164.79|165.29|162.29|0
1745870400000|2025-04-28 20:00:00|167.19|164.19|169.43|166.43|169.73|166.73|167.19|164.19|0
1745870700000|2025-04-28 20:05:00|169.49|166.49|169.2|166.2|169.82|166.82|168.94|165.94|0
1745871000000|2025-04-28 20:10:00|169.32|166.32|169.45|166.45|169.62|166.62|169.09|166.09|0
1745871300000|2025-04-28 20:15:00|169.39|166.39|169.7|166.7|169.75|166.75|169.08|166.08|0
1745871600000|2025-04-28 20:20:00|169.76|166.76|170.01|167.01|170.06|167.06|169.62|166.62|0
1745871900000|2025-04-28 20:25:00|169.95|166.95|169.5|166.5|170.01|167.01|169.38|166.38|0
1745872200000|2025-04-28 20:30:00|169.52|166.52|169.33|166.33|169.91|166.91|169.22|166.22|0
1745872500000|2025-04-28 20:35:00|169.32|166.32|169.55|166.55|169.61|166.61|169.19|166.19|0
1745872800000|2025-04-28 20:40:00|169.49|166.49|169.67|166.67|169.81|166.81|169.39|166.39|0
1745873100000|2025-04-28 20:45:00|169.73|166.73|169.84|166.84|169.99|166.99|169.67|166.67|0
1745873400000|2025-04-28 20:50:00|169.78|166.78|169.78|166.78|169.94|166.94|169.66|166.66|0
1745873700000|2025-04-28 20:55:00|169.84|166.84|169.72|166.72|170.07|167.07|169.66|166.66|0
1745874000000|2025-04-28 21:00:00|169.71|166.71|169.74|166.74|169.74|166.74|169.71|166.71|0
1745874300000|2025-04-28 21:05:00|169.75|166.75|169.99|166.99|170|167|169.75|166.75|0
1745874600000|2025-04-28 21:10:00|169.91|166.91|169.85|166.85|169.91|166.91|169.67|166.67|0
1745874900000|2025-04-28 21:15:00|170.02|167.02|170.19|167.19|170.2|167.2|170.01|167.01|0
1745875200000|2025-04-28 21:20:00|170.22|167.22|170.12|167.12|170.22|167.22|170.09|167.09|0
1745875500000|2025-04-28 21:25:00|170.1|167.1|170.09|167.09|170.19|167.19|170.09|167.09|0
1745875800000|2025-04-28 21:30:00|170.08|167.08|170.14|167.14|170.14|167.14|170.05|167.05|0
1745876100000|2025-04-28 21:35:00|170.15|167.15|170.07|167.07|170.15|167.15|170.07|167.07|0
1745876400000|2025-04-28 21:40:00|169.99|166.99|170.33|167.33|170.33|167.33|169.99|166.99|0
1745876700000|2025-04-28 21:45:00|170.32|167.32|170.26|167.26|170.37|167.37|170.25|167.25|0
1745877000000|2025-04-28 21:50:00|170.23|167.23|170.06|167.06|170.3|167.3|170.06|167.06|0
1745877300000|2025-04-28 21:55:00|170.07|167.07|170.32|167.32|170.34|167.34|169.89|166.89|0
1745877600000|2025-04-28 22:00:00|170.22|167.22|170.3|167.3|170.6|167.6|170.07|167.07|0
1745877900000|2025-04-28 22:05:00|170.33|167.33|169.51|166.51|170.36|167.36|169.48|166.48|0
1745878200000|2025-04-28 22:10:00|169.48|166.48|170.44|167.44|170.68|167.68|169.39|166.39|0
1745878500000|2025-04-28 22:15:00|170.5|167.5|170.7|167.7|170.79|167.79|170.41|167.41|0
1745878800000|2025-04-28 22:20:00|170.65|167.65|170.76|167.76|171.17|168.17|170.65|167.65|0
1745879100000|2025-04-28 22:25:00|170.7|167.7|170.61|167.61|170.76|167.76|170.5|167.5|0
1745879400000|2025-04-28 22:30:00|170.58|167.58|169.85|166.85|170.58|167.58|169.67|166.67|0
1745879700000|2025-04-28 22:35:00|169.82|166.82|170.11|167.11|170.17|167.17|169.82|166.82|0
1745880000000|2025-04-28 22:40:00|170.05|167.05|170.81|167.81|171.4|168.4|170.05|167.05|0
1745880300000|2025-04-28 22:45:00|170.78|167.78|170.34|167.34|170.93|167.93|170.34|167.34|0
1745880600000|2025-04-28 22:50:00|170.25|167.25|170.22|167.22|170.48|167.48|170.02|167.02|0
1745880900000|2025-04-28 22:55:00|170.25|167.25|169.98|166.98|170.28|167.28|169.92|166.92|0
1745881200000|2025-04-28 23:00:00|169.95|166.95|169.34|166.34|170.36|167.36|168.87|165.87|0
1745881500000|2025-04-28 23:05:00|169.37|166.37|169.19|166.19|169.89|166.89|168.78|165.78|0
1745881800000|2025-04-28 23:10:00|169.22|166.22|169.01|166.01|169.25|166.25|168.81|165.81|0
1745882100000|2025-04-28 23:15:00|168.98|165.98|169.24|166.24|169.45|166.45|167.94|164.94|0
1745882400000|2025-04-28 23:20:00|169.27|166.27|169.18|166.18|169.45|166.45|169.18|166.18|0
1745882700000|2025-04-28 23:25:00|169.15|166.15|168.54|165.54|169.21|166.21|168.14|165.14|0
1745883000000|2025-04-28 23:30:00|168.57|165.57|168.33|165.33|168.57|165.57|168.16|165.16|0
1745883300000|2025-04-28 23:35:00|168.28|165.28|168.16|165.16|168.51|165.51|168.16|165.16|0
1745883600000|2025-04-28 23:40:00|168.22|165.22|168.04|165.04|168.27|165.27|167.95|164.95|0
1745883900000|2025-04-28 23:45:00|167.98|164.98|167.75|164.75|168.04|165.04|167.58|164.58|0
1745884200000|2025-04-28 23:50:00|167.72|164.72|167.57|164.57|167.86|164.86|167.57|164.57|0
1745884500000|2025-04-28 23:55:00|167.54|164.54|167.22|164.22|167.66|164.66|167.22|164.22|0
1745884800000|2025-04-29 00:00:00|167.28|164.28|168.26|165.26|168.32|165.32|167.11|164.11|0
1745885100000|2025-04-29 00:05:00|168.32|165.32|168.38|165.38|168.55|165.55|168.26|165.26|0
1745885400000|2025-04-29 00:10:00|168.43|165.43|168.9|165.9|169.07|166.07|168.12|165.12|0
1745885700000|2025-04-29 00:15:00|168.84|165.84|168.79|165.79|169.04|166.04|168.64|165.64|0
1745886000000|2025-04-29 00:20:00|168.82|165.82|168.85|165.85|169.31|166.31|168.63|165.63|0
1745886300000|2025-04-29 00:25:00|168.79|165.79|168.99|165.99|169.15|166.15|168.75|165.75|0
1745886600000|2025-04-29 00:30:00|168.93|165.93|168.64|165.64|169.04|166.04|168.39|165.39|0
1745886900000|2025-04-29 00:35:00|168.58|165.58|167.72|164.72|168.65|165.65|167.72|164.72|0
1745887200000|2025-04-29 00:40:00|167.75|164.75|167.53|164.53|168.13|165.13|167.5|164.5|0
1745887500000|2025-04-29 00:45:00|167.58|164.58|166.67|163.67|167.58|164.58|166.6|163.6|0
1745887800000|2025-04-29 00:50:00|166.75|163.75|166.11|163.11|166.8|163.8|165.89|162.89|0
1745888100000|2025-04-29 00:55:00|166.14|163.14|166.19|163.19|166.47|163.47|165.97|162.97|0
1745888400000|2025-04-29 01:00:00|166.22|163.22|166.14|163.14|166.37|163.37|166.07|163.07|0
1745888700000|2025-04-29 01:05:00|166.09|163.09|166.1|163.1|166.16|163.16|165.65|162.65|0
1745889000000|2025-04-29 01:10:00|166.11|163.11|166.57|163.57|166.65|163.65|165.93|162.93|0
1745889300000|2025-04-29 01:15:00|166.66|163.66|166.43|163.43|166.67|163.67|166.36|163.36|0
1745889600000|2025-04-29 01:20:00|166.49|163.49|166.5|163.5|166.7|163.7|166.25|163.25|0
1745889900000|2025-04-29 01:25:00|166.55|163.55|166.24|163.24|166.55|163.55|166.1|163.1|0
1745890200000|2025-04-29 01:30:00|166.27|163.27|166.22|163.22|166.39|163.39|166.13|163.13|0
1745890500000|2025-04-29 01:35:00|166.31|163.31|166.29|163.29|166.46|163.46|166.23|163.23|0
1745890800000|2025-04-29 01:40:00|166.3|163.3|164.99|161.99|166.37|163.37|164.98|161.98|0
1745891100000|2025-04-29 01:45:00|165.05|162.05|164.25|161.25|165.05|162.05|163.99|160.99|0
1745891400000|2025-04-29 01:50:00|164.22|161.22|164.54|161.54|164.54|161.54|164.16|161.16|0
1745891700000|2025-04-29 01:55:00|164.6|161.6|164.14|161.14|164.6|161.6|164.08|161.08|0
1745892000000|2025-04-29 02:00:00|164.11|161.11|163.64|160.64|164.16|161.16|163.59|160.59|0
1745892300000|2025-04-29 02:05:00|163.61|160.61|163.69|160.69|163.83|160.83|163.45|160.45|0
1745892600000|2025-04-29 02:10:00|163.63|160.63|163.43|160.43|163.77|160.77|163.24|160.24|0
1745892900000|2025-04-29 02:15:00|163.37|160.37|163.69|160.69|163.87|160.87|163.16|160.16|0
1745893200000|2025-04-29 02:20:00|163.72|160.72|163.97|160.97|163.97|160.97|163.6|160.6|0
1745893500000|2025-04-29 02:25:00|163.94|160.94|163.83|160.83|163.97|160.97|162.99|159.99|0
1745893800000|2025-04-29 02:30:00|163.86|160.86|163.36|160.36|164.31|161.31|163.24|160.24|0
1745894100000|2025-04-29 02:35:00|163.33|160.33|163.69|160.69|163.78|160.78|163.24|160.24|0
1745894400000|2025-04-29 02:40:00|163.74|160.74|165.47|162.47|165.89|162.89|163.73|160.73|0
1745894700000|2025-04-29 02:45:00|165.53|162.53|166.02|163.02|166.31|163.31|165.53|162.53|0
1745895000000|2025-04-29 02:50:00|166.12|163.12|166.03|163.03|166.34|163.34|165.89|162.89|0
1745895300000|2025-04-29 02:55:00|166.04|163.04|165.9|162.9|166.09|163.09|165.76|162.76|0
1745895600000|2025-04-29 03:00:00|165.95|162.95|165.69|162.69|166.11|163.11|165.5|162.5|0
1745895900000|2025-04-29 03:05:00|165.73|162.73|165.29|162.29|165.88|162.88|165.29|162.29|0
1745896200000|2025-04-29 03:10:00|165.26|162.26|165.77|162.77|165.77|162.77|164.84|161.84|0
1745896500000|2025-04-29 03:15:00|165.71|162.71|165.82|162.82|166.02|163.02|165.65|162.65|0
1745896800000|2025-04-29 03:20:00|165.79|162.79|165.21|162.21|165.87|162.87|165.09|162.09|0
1745897100000|2025-04-29 03:25:00|165.24|162.24|165.33|162.33|165.54|162.54|165.23|162.23|0
1745897400000|2025-04-29 03:30:00|165.38|162.38|165.67|162.67|165.67|162.67|165.25|162.25|0
1745897700000|2025-04-29 03:35:00|165.73|162.73|165.95|162.95|166.14|163.14|165.61|162.61|0
1745898000000|2025-04-29 03:40:00|165.98|162.98|166.06|163.06|166.22|163.22|165.84|162.84|0
1745898300000|2025-04-29 03:45:00|166|163|165.83|162.83|166.04|163.04|165.73|162.73|0
1745898600000|2025-04-29 03:50:00|165.86|162.86|165.59|162.59|165.93|162.93|165.51|162.51|0
1745898900000|2025-04-29 03:55:00|165.56|162.56|165.52|162.52|165.65|162.65|165.49|162.49|0
1745899200000|2025-04-29 04:00:00|165.56|162.56|165.64|162.64|165.77|162.77|165.38|162.38|0
1745899500000|2025-04-29 04:05:00|165.58|162.58|165.94|162.94|166.08|163.08|165.58|162.58|0
1745899800000|2025-04-29 04:10:00|165.93|162.93|166.72|163.72|167.08|164.08|165.86|162.86|0
1745900100000|2025-04-29 04:15:00|166.6|163.6|166.05|163.05|166.65|163.65|165.89|162.89|0
1745900400000|2025-04-29 04:20:00|165.97|162.97|165.72|162.72|165.97|162.97|165.61|162.61|0
1745900700000|2025-04-29 04:25:00|165.78|162.78|164.48|161.48|165.78|162.78|164.21|161.21|0
1745901000000|2025-04-29 04:30:00|164.51|161.51|164.36|161.36|164.59|161.59|164.24|161.24|0
1745901300000|2025-04-29 04:35:00|164.42|161.42|164.7|161.7|164.85|161.85|164.36|161.36|0
1745901600000|2025-04-29 04:40:00|164.76|161.76|165.21|162.21|165.31|162.31|164.7|161.7|0
1745901900000|2025-04-29 04:45:00|165.33|162.33|166.21|163.21|166.49|163.49|165.2|162.2|0
1745902200000|2025-04-29 04:50:00|166.18|163.18|166.32|163.32|166.52|163.52|166.11|163.11|0
1745902500000|2025-04-29 04:55:00|166.26|163.26|166.46|163.46|166.65|163.65|166.12|163.12|0
1745902800000|2025-04-29 05:00:00|166.49|163.49|166.52|163.52|166.64|163.64|166.2|163.2|0
1745903100000|2025-04-29 05:05:00|166.49|163.49|165.66|162.66|166.51|163.51|165.56|162.56|0
1745903400000|2025-04-29 05:10:00|165.63|162.63|166.19|163.19|166.2|163.2|165.63|162.63|0
1745903700000|2025-04-29 05:15:00|166.16|163.16|166.25|163.25|166.36|163.36|165.89|162.89|0
1745904000000|2025-04-29 05:20:00|166.22|163.22|166.48|163.48|167.5|164.5|166.22|163.22|0
1745904300000|2025-04-29 05:25:00|166.45|163.45|166.8|163.8|167.04|164.04|166.36|163.36|0
1745904600000|2025-04-29 05:30:00|166.84|163.84|166.89|163.89|167.57|164.57|166.62|163.62|0
1745904900000|2025-04-29 05:35:00|166.86|163.86|166.25|163.25|166.9|163.9|166.07|163.07|0
1745905200000|2025-04-29 05:40:00|166.22|163.22|166.98|163.98|167.06|164.06|166.16|163.16|0
1745905500000|2025-04-29 05:45:00|167.01|164.01|166.4|163.4|167.06|164.06|166.37|163.37|0
1745905800000|2025-04-29 05:50:00|166.34|163.34|166.83|163.83|166.92|163.92|166.11|163.11|0
1745906100000|2025-04-29 05:55:00|166.78|163.78|167.15|164.15|167.33|164.33|166.37|163.37|0
1745906400000|2025-04-29 06:00:00|167.18|164.18|167.31|164.31|167.54|164.54|166.99|163.99|0
1745906700000|2025-04-29 06:05:00|167.36|164.36|167.15|164.15|167.44|164.44|166.91|163.91|0
1745907000000|2025-04-29 06:10:00|167.21|164.21|167.05|164.05|167.53|164.53|166.96|163.96|0
1745907300000|2025-04-29 06:15:00|167.08|164.08|166.71|163.71|167.2|164.2|166.71|163.71|0
1745907600000|2025-04-29 06:20:00|166.8|163.8|167.09|164.09|167.39|164.39|166.71|163.71|0
1745907900000|2025-04-29 06:25:00|167.15|164.15|166.94|163.94|167.28|164.28|166.81|163.81|0
1745908200000|2025-04-29 06:30:00|167.03|164.03|166.6|163.6|167.17|164.17|166.38|163.38|0
1745908500000|2025-04-29 06:35:00|166.63|163.63|166.05|163.05|166.63|163.63|165.91|162.91|0
1745908800000|2025-04-29 06:40:00|166.08|163.08|165.75|162.75|166.08|163.08|165.61|162.61|0
1745909100000|2025-04-29 06:45:00|165.69|162.69|165.68|162.68|165.92|162.92|165.57|162.57|0
1745909400000|2025-04-29 06:50:00|165.71|162.71|166.16|163.16|166.46|163.46|165.71|162.71|0
1745909700000|2025-04-29 06:55:00|166.43|163.43|166.68|163.68|166.68|163.68|166.23|163.23|0
1745910000000|2025-04-29 07:00:00|166.62|163.62|167.09|164.09|167.42|164.42|166.36|163.36|0
1745910300000|2025-04-29 07:05:00|167.06|164.06|165.57|162.57|167.06|164.06|165.52|162.52|0
1745910600000|2025-04-29 07:10:00|165.48|162.48|165.37|162.37|165.66|162.66|165.14|162.14|0
1745910900000|2025-04-29 07:15:00|165.48|162.48|164.98|161.98|165.48|162.48|164.88|161.88|0
1745911200000|2025-04-29 07:20:00|165.03|162.03|164.44|161.44|165.03|162.03|164.37|161.37|0
1745911500000|2025-04-29 07:25:00|164.47|161.47|164.43|161.43|164.68|161.68|164.13|161.13|0
1745911800000|2025-04-29 07:30:00|164.32|161.32|164.19|161.19|164.43|161.43|163.84|160.84|0
1745912100000|2025-04-29 07:35:00|164.25|161.25|164.66|161.66|164.81|161.81|163.99|160.99|0
1745912400000|2025-04-29 07:40:00|164.6|161.6|164.74|161.74|164.83|161.83|164.08|161.08|0
1745912700000|2025-04-29 07:45:00|164.71|161.71|163.73|160.73|164.74|161.74|163.6|160.6|0
1745913000000|2025-04-29 07:50:00|163.7|160.7|163.24|160.24|163.92|160.92|163.14|160.14|0
1745913300000|2025-04-29 07:55:00|163.22|160.22|163.72|160.72|163.77|160.77|163.16|160.16|0
1745913600000|2025-04-29 08:00:00|163.66|160.66|164.83|161.83|164.96|161.96|163.66|160.66|0
1745913900000|2025-04-29 08:05:00|164.79|161.79|165.69|162.69|165.86|162.86|164.62|161.62|0
1745914200000|2025-04-29 08:10:00|165.77|162.77|167.12|164.12|167.32|164.32|165.61|162.61|0
1745914500000|2025-04-29 08:15:00|167.03|164.03|165.95|162.95|167.26|164.26|165.71|162.71|0
1745914800000|2025-04-29 08:20:00|166|163|166.06|163.06|166.21|163.21|165.72|162.72|0
1745915100000|2025-04-29 08:25:00|166.03|163.03|165.4|162.4|166.04|163.04|165.28|162.28|0
1745915400000|2025-04-29 08:30:00|165.45|162.45|165.47|162.47|165.81|162.81|165.07|162.07|0
1745915700000|2025-04-29 08:35:00|165.55|162.55|165.3|162.3|165.67|162.67|165.06|162.06|0
1745916000000|2025-04-29 08:40:00|165.27|162.27|164.73|161.73|165.42|162.42|164.61|161.61|0
1745916300000|2025-04-29 08:45:00|164.76|161.76|163.87|160.87|164.82|161.82|163.75|160.75|0
1745916600000|2025-04-29 08:50:00|163.81|160.81|164.1|161.1|164.17|161.17|163.75|160.75|0
1745916900000|2025-04-29 08:55:00|164.13|161.13|164.92|161.92|165.05|162.05|163.97|160.97|0
1745917200000|2025-04-29 09:00:00|164.89|161.89|164.85|161.85|165.52|162.52|164.51|161.51|0
1745917500000|2025-04-29 09:05:00|164.82|161.82|165.01|162.01|165.17|162.17|164.58|161.58|0
1745917800000|2025-04-29 09:10:00|164.97|161.97|165.53|162.53|166.08|163.08|164.8|161.8|0
1745918100000|2025-04-29 09:15:00|165.38|162.38|165.78|162.78|166.41|163.41|165.33|162.33|0
1745918400000|2025-04-29 09:20:00|165.77|162.77|166.18|163.18|166.19|163.19|165.46|162.46|0
1745918700000|2025-04-29 09:25:00|166.16|163.16|165.64|162.64|166.63|163.63|165.64|162.64|0
1745919000000|2025-04-29 09:30:00|165.59|162.59|165.65|162.65|166.16|163.16|165.36|162.36|0
1745919300000|2025-04-29 09:35:00|165.68|162.68|165.38|162.38|165.88|162.88|165.17|162.17|0
1745919600000|2025-04-29 09:40:00|165.44|162.44|165.3|162.3|165.51|162.51|165.12|162.12|0
1745919900000|2025-04-29 09:45:00|165.19|162.19|165.35|162.35|165.4|162.4|164.88|161.88|0
1745920200000|2025-04-29 09:50:00|165.4|162.4|165.36|162.36|165.41|162.41|165.16|162.16|0
1745920500000|2025-04-29 09:55:00|165.3|162.3|165.27|162.27|165.54|162.54|165.18|162.18|0
1745920800000|2025-04-29 10:00:00|165.24|162.24|165.91|162.91|166.09|163.09|165.16|162.16|0
1745921100000|2025-04-29 10:05:00|165.97|162.97|165.91|162.91|166.07|163.07|165.56|162.56|0
1745921400000|2025-04-29 10:10:00|166.02|163.02|165.66|162.66|166.1|163.1|165.36|162.36|0
1745921700000|2025-04-29 10:15:00|165.72|162.72|165.73|162.73|165.76|162.76|165.16|162.16|0
1745922000000|2025-04-29 10:20:00|165.69|162.69|165.33|162.33|165.78|162.78|165.26|162.26|0
1745922300000|2025-04-29 10:25:00|165.3|162.3|164.62|161.62|165.35|162.35|164.61|161.61|0
1745922600000|2025-04-29 10:30:00|164.57|161.57|168.33|165.33|168.42|165.42|164.57|161.57|0
1745922900000|2025-04-29 10:35:00|168.3|165.3|168.11|165.11|168.33|165.33|167.11|164.11|0
1745923200000|2025-04-29 10:40:00|168.08|165.08|168.37|165.37|168.37|165.37|167.66|164.66|0
1745923500000|2025-04-29 10:45:00|168.43|165.43|171.51|168.51|172.72|169.72|168.2|165.2|0
1745923800000|2025-04-29 10:50:00|171.46|168.46|170.93|167.93|171.63|168.63|170.15|167.15|0
1745924100000|2025-04-29 10:55:00|171.1|168.1|169.57|166.57|171.32|168.32|169.32|166.32|0
1745924400000|2025-04-29 11:00:00|169.6|166.6|168.59|165.59|169.6|166.6|168.52|165.52|0
1745924700000|2025-04-29 11:05:00|168.84|165.84|168.95|165.95|169.34|166.34|168.55|165.55|0
1745925000000|2025-04-29 11:10:00|169.01|166.01|168.94|165.94|169.41|166.41|168.66|165.66|0
1745925300000|2025-04-29 11:15:00|168.92|165.92|167.86|164.86|168.92|165.92|167.82|164.82|0
1745925600000|2025-04-29 11:20:00|167.88|164.88|167.75|164.75|168.18|165.18|167.54|164.54|0
1745925900000|2025-04-29 11:25:00|167.78|164.78|168.23|165.23|168.67|165.67|167.78|164.78|0
1745926200000|2025-04-29 11:30:00|168.33|165.33|167.64|164.64|168.77|165.77|167.33|164.33|0
1745926500000|2025-04-29 11:35:00|167.67|164.67|168.69|165.69|168.78|165.78|167.26|164.26|0
1745926800000|2025-04-29 11:40:00|168.63|165.63|169.27|166.27|169.33|166.33|167.29|164.29|0
1745927100000|2025-04-29 11:45:00|169.16|166.16|168.87|165.87|169.45|166.45|168.7|165.7|0
1745927400000|2025-04-29 11:50:00|168.66|165.66|169.22|166.22|169.29|166.29|168.41|165.41|0
1745927700000|2025-04-29 11:55:00|169.2|166.2|169.04|166.04|169.25|166.25|168.75|165.75|0
1745928000000|2025-04-29 12:00:00|168.68|165.68|169.32|166.32|169.61|166.61|168.68|165.68|0
1745928300000|2025-04-29 12:05:00|169.38|166.38|168.85|165.85|169.38|166.38|167.86|164.86|0
1745928600000|2025-04-29 12:10:00|168.62|165.62|168.45|165.45|169.27|166.27|168.4|165.4|0
1745928900000|2025-04-29 12:15:00|168.48|165.48|170.17|167.17|170.24|167.24|168.4|165.4|0
1745929200000|2025-04-29 12:20:00|170.25|167.25|171.24|168.24|171.41|168.41|170|167|0
1745929500000|2025-04-29 12:25:00|171.21|168.21|170.48|167.48|171.6|168.6|170.1|167.1|0
1745929800000|2025-04-29 12:30:00|170.5|167.5|169.65|166.65|170.94|167.94|169.5|166.5|0
1745930100000|2025-04-29 12:35:00|169.62|166.62|168.63|165.63|169.9|166.9|168.63|165.63|0
1745930400000|2025-04-29 12:40:00|168.6|165.6|167.36|164.36|168.85|165.85|166.93|163.93|0
1745930700000|2025-04-29 12:45:00|167.39|164.39|168.69|165.69|170.66|167.66|167.1|164.1|0
1745931000000|2025-04-29 12:50:00|168.72|165.72|169.66|166.66|170.88|167.88|168.56|165.56|0
1745931300000|2025-04-29 12:55:00|169.63|166.63|172.6|169.6|172.84|169.84|169.57|166.57|0
1745931600000|2025-04-29 13:00:00|172.66|169.66|175.77|172.77|176.07|173.07|172.3|169.3|0
1745931900000|2025-04-29 13:05:00|175.83|172.83|175.79|172.79|176.07|173.07|174.13|171.13|0
1745932200000|2025-04-29 13:10:00|175.77|172.77|175.27|172.27|176.2|173.2|174.91|171.91|0
1745932500000|2025-04-29 13:15:00|175.21|172.21|174.91|171.91|175.93|172.93|174.73|171.73|0
1745932800000|2025-04-29 13:20:00|175.06|172.06|174.28|171.28|175.15|172.15|174.05|171.05|0
1745933100000|2025-04-29 13:25:00|174.31|171.31|173.74|170.74|174.43|171.43|173.42|170.42|0
1745933400000|2025-04-29 13:30:00|173.77|170.77|172.04|169.04|174.26|171.26|171.65|168.65|0
1745933700000|2025-04-29 13:35:00|172.1|169.1|172.9|169.9|173.55|170.55|171.81|168.81|0
1745934000000|2025-04-29 13:40:00|172.75|169.75|171.11|168.11|173.22|170.22|170.29|167.29|0
1745934300000|2025-04-29 13:45:00|171.02|168.02|169.1|166.1|171.08|168.08|168.89|165.89|0
1745934600000|2025-04-29 13:50:00|169.16|166.16|170.25|167.25|170.38|167.38|167.99|164.99|0
1745934900000|2025-04-29 13:55:00|170.14|167.14|170.48|167.48|171.07|168.07|168.54|165.54|0
1745935200000|2025-04-29 14:00:00|170.65|167.65|168.52|165.52|172.4|169.4|168.52|165.52|0
1745935500000|2025-04-29 14:05:00|168.58|165.58|166.94|163.94|168.75|165.75|165|162|0
1745935800000|2025-04-29 14:10:00|167|164|167.51|164.51|168.92|165.92|166.73|163.73|0
1745936100000|2025-04-29 14:15:00|167.62|164.62|169.3|166.3|169.66|166.66|167.56|164.56|0
1745936400000|2025-04-29 14:20:00|169.59|166.59|172.67|169.67|172.94|169.94|169.17|166.17|0
1745936700000|2025-04-29 14:25:00|172.72|169.72|173.03|170.03|174.31|171.31|172.61|169.61|0
1745937000000|2025-04-29 14:30:00|173.08|170.08|170.88|167.88|173.26|170.26|170.88|167.88|0
1745937300000|2025-04-29 14:35:00|170.82|167.82|168.3|165.3|171.17|168.17|167.65|164.65|0
1745937600000|2025-04-29 14:40:00|168.36|165.36|169.23|166.23|169.76|166.76|167.72|164.72|0
1745937900000|2025-04-29 14:45:00|169.2|166.2|168.27|165.27|169.59|166.59|167.76|164.76|0
1745938200000|2025-04-29 14:50:00|168.45|165.45|167.35|164.35|169.35|166.35|167.18|164.18|0
1745938500000|2025-04-29 14:55:00|167.29|164.29|165.88|162.88|167.29|164.29|165.74|162.74|0
1745938800000|2025-04-29 15:00:00|165.82|162.82|167.16|164.16|167.82|164.82|165.12|162.12|0
1745939100000|2025-04-29 15:05:00|167.28|164.28|166.56|163.56|167.6|164.6|166.06|163.06|0
1745939400000|2025-04-29 15:10:00|166.27|163.27|167.93|164.93|168.4|165.4|166.27|163.27|0
1745939700000|2025-04-29 15:15:00|167.66|164.66|169.88|166.88|169.88|166.88|167.11|164.11|0
1745940000000|2025-04-29 15:20:00|169.8|166.8|169.42|166.42|170.63|167.63|168.62|165.62|0
1745940300000|2025-04-29 15:25:00|169.45|166.45|167.37|164.37|169.62|166.62|166.7|163.7|0
1745940600000|2025-04-29 15:30:00|167.26|164.26|169.22|166.22|169.91|166.91|167.13|164.13|0
1745940900000|2025-04-29 15:35:00|169.28|166.28|167.92|164.92|170.14|167.14|167.66|164.66|0
1745941200000|2025-04-29 15:40:00|167.86|164.86|165.9|162.9|168.16|165.16|165.9|162.9|0
1745941500000|2025-04-29 15:45:00|165.93|162.93|166.73|163.73|167.27|164.27|165.5|162.5|0
1745941800000|2025-04-29 15:50:00|166.67|163.67|166.6|163.6|167.48|164.48|165.71|162.71|0
1745942100000|2025-04-29 15:55:00|166.55|163.55|168.35|165.35|168.44|165.44|166.52|163.52|0
1745942400000|2025-04-29 16:00:00|168.26|165.26|165.94|162.94|168.29|165.29|165.54|162.54|0
1745942700000|2025-04-29 16:05:00|165.77|162.77|164.55|161.55|165.96|162.96|164.23|161.23|0
1745943000000|2025-04-29 16:10:00|164.57|161.57|164.86|161.86|164.98|161.98|164.27|161.27|0
1745943300000|2025-04-29 16:15:00|164.74|161.74|165.89|162.89|166.34|163.34|164.44|161.44|0
1745943600000|2025-04-29 16:20:00|165.95|162.95|165.79|162.79|166.35|163.35|165.42|162.42|0
1745943900000|2025-04-29 16:25:00|165.63|162.63|165.41|162.41|166.37|163.37|165.18|162.18|0
1745944200000|2025-04-29 16:30:00|165.37|162.37|165.08|162.08|166.33|163.33|164.8|161.8|0
1745944500000|2025-04-29 16:35:00|165.06|162.06|166.74|163.74|166.86|163.86|164.72|161.72|0
1745944800000|2025-04-29 16:40:00|166.69|163.69|165.29|162.29|166.83|163.83|165.05|162.05|0
1745945100000|2025-04-29 16:45:00|165.35|162.35|169.21|166.21|169.86|166.86|165.1|162.1|0
1745945400000|2025-04-29 16:50:00|169.1|166.1|168.08|165.08|169.6|166.6|167.84|164.84|0
1745945700000|2025-04-29 16:55:00|168.14|165.14|169.3|166.3|170.89|167.89|168.03|165.03|0
1745946000000|2025-04-29 17:00:00|169.25|166.25|168.26|165.26|170.1|167.1|168.26|165.26|0
1745946300000|2025-04-29 17:05:00|168.31|165.31|168.56|165.56|169.05|166.05|167.89|164.89|0
1745946600000|2025-04-29 17:10:00|168.5|165.5|167.89|164.89|169.6|166.6|167.74|164.74|0
1745946900000|2025-04-29 17:15:00|167.87|164.87|164.89|161.89|168.04|165.04|164.72|161.72|0
1745947200000|2025-04-29 17:20:00|165|162|164.66|161.66|165.29|162.29|164.15|161.15|0
1745947500000|2025-04-29 17:25:00|164.72|161.72|164.83|161.83|165.77|162.77|164.08|161.08|0
1745947800000|2025-04-29 17:30:00|164.62|161.62|164.44|161.44|165.01|162.01|164.27|161.27|0
1745948100000|2025-04-29 17:35:00|164.56|161.56|163.21|160.21|164.74|161.74|163.21|160.21|0
1745948400000|2025-04-29 17:40:00|163.15|160.15|162|159|163.21|160.21|161.99|158.99|0
1745948700000|2025-04-29 17:45:00|162.05|159.05|159.99|156.99|162.64|159.64|159.45|156.45|0
1745949000000|2025-04-29 17:50:00|160.05|157.05|160.25|157.25|161.3|158.3|159.65|156.65|0
1745949300000|2025-04-29 17:55:00|160.31|157.31|160.13|157.13|160.36|157.36|159.32|156.32|0
1745949600000|2025-04-29 18:00:00|160.07|157.07|159.09|156.09|160.42|157.42|159.09|156.09|0
1745949900000|2025-04-29 18:05:00|159.03|156.03|160.37|157.37|160.84|157.84|158.84|155.84|0
1745950200000|2025-04-29 18:10:00|160.32|157.32|160.91|157.91|161.37|158.37|160.32|157.32|0
1745950500000|2025-04-29 18:15:00|160.96|157.96|160.86|157.86|160.96|157.96|159.73|156.73|0
1745950800000|2025-04-29 18:20:00|160.81|157.81|161.2|158.2|162.22|159.22|160.48|157.48|0
1745951100000|2025-04-29 18:25:00|161.26|158.26|160.18|157.18|161.47|158.47|159.9|156.9|0
1745951400000|2025-04-29 18:30:00|160.23|157.23|161.31|158.31|161.83|158.83|159.9|156.9|0
1745951700000|2025-04-29 18:35:00|161.26|158.26|160.65|157.65|161.47|158.47|160.43|157.43|0
1745952000000|2025-04-29 18:40:00|160.62|157.62|161|158|161.58|158.58|160.56|157.56|0
1745952300000|2025-04-29 18:45:00|160.94|157.94|162|159|162.33|159.33|160.94|157.94|0
1745952600000|2025-04-29 18:50:00|161.8|158.8|161.7|158.7|162.89|159.89|161.46|158.46|0
1745952900000|2025-04-29 18:55:00|161.67|158.67|162.77|159.77|162.9|159.9|161.41|158.41|0
1745953200000|2025-04-29 19:00:00|162.67|159.67|162.52|159.52|162.86|159.86|161.49|158.49|0
1745953500000|2025-04-29 19:05:00|162.63|159.63|161.77|158.77|162.85|159.85|161.04|158.04|0
1745953800000|2025-04-29 19:10:00|161.6|158.6|161.47|158.47|162.13|159.13|161.03|158.03|0
1745954100000|2025-04-29 19:15:00|161.7|158.7|162.56|159.56|162.95|159.95|161.51|158.51|0
1745954400000|2025-04-29 19:20:00|162.55|159.55|161.74|158.74|163|160|161.74|158.74|0
1745954700000|2025-04-29 19:25:00|161.68|158.68|162.45|159.45|163.03|160.03|161.52|158.52|0
1745955000000|2025-04-29 19:30:00|162.39|159.39|162.41|159.41|162.84|159.84|162.06|159.06|0
1745955300000|2025-04-29 19:35:00|162.35|159.35|163.28|160.28|163.68|160.68|162.15|159.15|0
1745955600000|2025-04-29 19:40:00|163.34|160.34|163.86|160.86|164.6|161.6|163.03|160.03|0
1745955900000|2025-04-29 19:45:00|163.98|160.98|161.93|158.93|164.35|161.35|161.77|158.77|0
1745956200000|2025-04-29 19:50:00|161.43|158.43|162.24|159.24|162.24|159.24|161.1|158.1|0
1745956500000|2025-04-29 19:55:00|162.19|159.19|163.02|160.02|163.38|160.38|161.61|158.61|0
1745956800000|2025-04-29 20:00:00|162.86|159.86|162.33|159.33|162.86|159.86|161.59|158.59|0
1745957100000|2025-04-29 20:05:00|162.5|159.5|162.84|159.84|163.21|160.21|162.44|159.44|0
1745957400000|2025-04-29 20:10:00|162.79|159.79|162.89|159.89|163.72|160.72|162.67|159.67|0
1745957700000|2025-04-29 20:15:00|162.77|159.77|162.41|159.41|162.99|159.99|162.29|159.29|0
1745958000000|2025-04-29 20:20:00|162.46|159.46|162.02|159.02|162.49|159.49|161.96|158.96|0
1745958300000|2025-04-29 20:25:00|162.07|159.07|162.84|159.84|162.84|159.84|161.89|158.89|0
1745958600000|2025-04-29 20:30:00|163.07|160.07|163.93|160.93|164.8|161.8|163.07|160.07|0
1745958900000|2025-04-29 20:35:00|163.81|160.81|163.83|160.83|163.98|160.98|163.16|160.16|0
1745959200000|2025-04-29 20:40:00|163.77|160.77|164.17|161.17|164.45|161.45|163.48|160.48|0
1745959500000|2025-04-29 20:45:00|164.12|161.12|164.2|161.2|164.21|161.21|163.58|160.58|0
1745959800000|2025-04-29 20:50:00|164.31|161.31|163.53|160.53|164.31|161.31|163.48|160.48|0
1745960100000|2025-04-29 20:55:00|163.59|160.59|163.64|160.64|163.64|160.64|162.86|159.86|0
1745960400000|2025-04-29 21:00:00|163.59|160.59|163.78|160.78|163.78|160.78|163.54|160.54|0
1745960700000|2025-04-29 21:05:00|163.7|160.7|163.73|160.73|163.77|160.77|163.58|160.58|0
1745961000000|2025-04-29 21:10:00|163.77|160.77|163.78|160.78|163.96|160.96|163.7|160.7|0
1745961300000|2025-04-29 21:15:00|163.76|160.76|163.86|160.86|163.98|160.98|163.76|160.76|0
1745961600000|2025-04-29 21:20:00|163.84|160.84|163.82|160.82|163.96|160.96|163.81|160.81|0
1745961900000|2025-04-29 21:25:00|163.81|160.81|163.71|160.71|163.81|160.81|163.71|160.71|0
1745962200000|2025-04-29 21:30:00|163.68|160.68|163.85|160.85|163.87|160.87|163.68|160.68|0
1745962500000|2025-04-29 21:35:00|163.9|160.9|164.05|161.05|164.05|161.05|163.88|160.88|0
1745962800000|2025-04-29 21:40:00|164.06|161.06|164.09|161.09|164.18|161.18|164.04|161.04|0
1745963100000|2025-04-29 21:45:00|164.08|161.08|163.9|160.9|164.12|161.12|163.9|160.9|0
1745963400000|2025-04-29 21:50:00|164.02|161.02|164.02|161.02|164.28|161.28|163.92|160.92|0
1745963700000|2025-04-29 21:55:00|164.06|161.06|163.95|160.95|164.08|161.08|163.92|160.92|0
1745964000000|2025-04-29 22:00:00|164.02|161.02|164.93|161.93|164.93|161.93|163.98|160.98|0
1745964300000|2025-04-29 22:05:00|164.91|161.91|164.62|161.62|165.02|162.02|164.62|161.62|0
1745964600000|2025-04-29 22:10:00|164.65|161.65|163.97|160.97|164.9|161.9|163.86|160.86|0
1745964900000|2025-04-29 22:15:00|163.94|160.94|164.17|161.17|164.17|161.17|163.55|160.55|0
1745965200000|2025-04-29 22:20:00|164.3|161.3|164.75|161.75|164.84|161.84|164.02|161.02|0
1745965500000|2025-04-29 22:25:00|164.81|161.81|164.98|161.98|165.49|162.49|164.67|161.67|0
1745965800000|2025-04-29 22:30:00|165.01|162.01|164.95|161.95|165.37|162.37|164.84|161.84|0
1745966100000|2025-04-29 22:35:00|165.03|162.03|165.37|162.37|165.37|162.37|164.97|161.97|0
1745966400000|2025-04-29 22:40:00|165.43|162.43|165.11|162.11|165.54|162.54|165.03|162.03|0
1745966700000|2025-04-29 22:45:00|165.14|162.14|165.08|162.08|165.2|162.2|164.91|161.91|0
1745967000000|2025-04-29 22:50:00|165.14|162.14|165.14|162.14|165.19|162.19|165|162|0
1745967300000|2025-04-29 22:55:00|165.17|162.17|165.84|162.84|165.93|162.93|165.11|162.11|0
1745967600000|2025-04-29 23:00:00|165.98|162.98|166.07|163.07|166.27|163.27|165.81|162.81|0
1745967900000|2025-04-29 23:05:00|166.04|163.04|166.35|163.35|166.84|163.84|166.04|163.04|0
1745968200000|2025-04-29 23:10:00|166.32|163.32|166.58|163.58|166.63|163.63|165.98|162.98|0
1745968500000|2025-04-29 23:15:00|166.6|163.6|166.26|163.26|166.6|163.6|166.26|163.26|0
1745968800000|2025-04-29 23:20:00|166.15|163.15|165.97|162.97|166.15|163.15|165.58|162.58|0
1745969100000|2025-04-29 23:25:00|166|163|166.25|163.25|166.4|163.4|166|163|0
1745969400000|2025-04-29 23:30:00|166.28|163.28|165.97|162.97|166.34|163.34|165.8|162.8|0
1745969700000|2025-04-29 23:35:00|166|163|165.79|162.79|166.05|163.05|165.68|162.68|0
1745970000000|2025-04-29 23:40:00|165.82|162.82|165.71|162.71|165.82|162.82|165.57|162.57|0
1745970300000|2025-04-29 23:45:00|165.74|162.74|165.9|162.9|166.13|163.13|165.62|162.62|0
1745970600000|2025-04-29 23:50:00|165.93|162.93|165.99|162.99|166.19|163.19|165.85|162.85|0
1745970900000|2025-04-29 23:55:00|165.96|162.96|166.07|163.07|166.36|163.36|165.96|162.96|0
1745971200000|2025-04-30 00:00:00|166.18|163.18|166.72|163.72|166.92|163.92|166.04|163.04|0
1745971500000|2025-04-30 00:05:00|166.75|163.75|165.27|162.27|166.81|163.81|165.1|162.1|0
1745971800000|2025-04-30 00:10:00|165.16|162.16|165.66|162.66|165.72|162.72|165.1|162.1|0
1745972100000|2025-04-30 00:15:00|165.61|162.61|166.84|163.84|166.94|163.94|165.53|162.53|0
1745972400000|2025-04-30 00:20:00|166.79|163.79|166.48|163.48|166.79|163.79|165.93|162.93|0
1745972700000|2025-04-30 00:25:00|166.51|163.51|166.92|163.92|166.94|163.94|166.39|163.39|0
1745973000000|2025-04-30 00:30:00|166.84|163.84|166.4|163.4|167.52|164.52|166.38|163.38|0
1745973300000|2025-04-30 00:35:00|166.37|163.37|166.45|163.45|166.68|163.68|166.28|163.28|0
1745973600000|2025-04-30 00:40:00|166.5|163.5|166.85|163.85|166.91|163.91|166.42|163.42|0
1745973900000|2025-04-30 00:45:00|166.79|163.79|168.36|165.36|168.39|165.39|166.68|163.68|0
1745974200000|2025-04-30 00:50:00|168.33|165.33|168.6|165.6|168.88|165.88|168.19|165.19|0
1745974500000|2025-04-30 00:55:00|168.66|165.66|168.42|165.42|169.04|166.04|168.35|165.35|0
1745974800000|2025-04-30 01:00:00|168.48|165.48|168.69|165.69|168.71|165.71|168.35|165.35|0
1745975100000|2025-04-30 01:05:00|168.66|165.66|168.35|165.35|168.82|165.82|168.19|165.19|0
1745975400000|2025-04-30 01:10:00|168.32|165.32|168.31|165.31|168.47|165.47|168.2|165.2|0
1745975700000|2025-04-30 01:15:00|168.19|165.19|168.2|165.2|168.51|165.51|168.04|165.04|0
1745976000000|2025-04-30 01:20:00|168.26|165.26|168.25|165.25|168.43|165.43|168.17|165.17|0
1745976300000|2025-04-30 01:25:00|168.28|165.28|168.34|165.34|168.47|165.47|168.08|165.08|0
1745976600000|2025-04-30 01:30:00|168.4|165.4|168.15|165.15|168.73|165.73|168.01|165.01|0
1745976900000|2025-04-30 01:35:00|168.18|165.18|168.28|165.28|168.41|165.41|167.77|164.77|0
1745977200000|2025-04-30 01:40:00|168.19|165.19|169.02|166.02|169.38|166.38|168.19|165.19|0
1745977500000|2025-04-30 01:45:00|169.05|166.05|169.67|166.67|169.88|166.88|165.42|162.42|0
1745977800000|2025-04-30 01:50:00|169.53|166.53|169.2|166.2|170.15|167.15|169.14|166.14|0
1745978100000|2025-04-30 01:55:00|169.28|166.28|169.32|166.32|169.37|166.37|169.04|166.04|0
1745978400000|2025-04-30 02:00:00|169.27|166.27|169.67|166.67|169.8|166.8|168.85|165.85|0
1745978700000|2025-04-30 02:05:00|169.69|166.69|169.26|166.26|169.78|166.78|169.16|166.16|0
1745979000000|2025-04-30 02:10:00|169.23|166.23|169.13|166.13|169.29|166.29|168.98|165.98|0
1745979300000|2025-04-30 02:15:00|169.16|166.16|169.24|166.24|169.5|166.5|169.05|166.05|0
1745979600000|2025-04-30 02:20:00|169.2|166.2|169.48|166.48|169.74|166.74|169.2|166.2|0
1745979900000|2025-04-30 02:25:00|169.54|166.54|170.1|167.1|170.29|167.29|169.46|166.46|0
1745980200000|2025-04-30 02:30:00|170.04|167.04|169.7|166.7|170.43|167.43|169.6|166.6|0
1745980500000|2025-04-30 02:35:00|169.67|166.67|169.79|166.79|169.83|166.83|169.57|166.57|0
1745980800000|2025-04-30 02:40:00|169.76|166.76|169.38|166.38|169.92|166.92|169.33|166.33|0
1745981100000|2025-04-30 02:45:00|169.4|166.4|169.61|166.61|169.64|166.64|169.32|166.32|0
1745981400000|2025-04-30 02:50:00|169.58|166.58|169.56|166.56|169.71|166.71|169.46|166.46|0
1745981700000|2025-04-30 02:55:00|169.62|166.62|170.11|167.11|170.15|167.15|169.5|166.5|0
1745982000000|2025-04-30 03:00:00|170.17|167.17|170.72|167.72|170.72|167.72|170.14|167.14|0
1745982300000|2025-04-30 03:05:00|170.87|167.87|171.69|168.69|171.77|168.77|170.58|167.58|0
1745982600000|2025-04-30 03:10:00|171.75|168.75|171.09|168.09|171.78|168.78|170.98|167.98|0
1745982900000|2025-04-30 03:15:00|171.06|168.06|171.2|168.2|171.53|168.53|170.85|167.85|0
1745983200000|2025-04-30 03:20:00|171.23|168.23|170.79|167.79|171.23|168.23|170.78|167.78|0
1745983500000|2025-04-30 03:25:00|170.73|167.73|170.72|167.72|170.87|167.87|170.59|167.59|0
1745983800000|2025-04-30 03:30:00|170.69|167.69|170.54|167.54|170.78|167.78|170.39|167.39|0
1745984100000|2025-04-30 03:35:00|170.48|167.48|169.93|166.93|170.48|167.48|169.74|166.74|0
1745984400000|2025-04-30 03:40:00|170.02|167.02|170.21|167.21|170.32|167.32|169.84|166.84|0
1745984700000|2025-04-30 03:45:00|170.18|167.18|169.7|166.7|170.37|167.37|169.55|166.55|0
1745985000000|2025-04-30 03:50:00|169.78|166.78|169.77|166.77|170.06|167.06|169.58|166.58|0
1745985300000|2025-04-30 03:55:00|169.74|166.74|169.73|166.73|169.87|166.87|169.57|166.57|0
1745985600000|2025-04-30 04:00:00|169.82|166.82|169.82|166.82|169.96|166.96|169.69|166.69|0
1745985900000|2025-04-30 04:05:00|169.79|166.79|169.94|166.94|170.15|167.15|169.79|166.79|0
1745986200000|2025-04-30 04:10:00|169.97|166.97|169.98|166.98|170.07|167.07|169.82|166.82|0
1745986500000|2025-04-30 04:15:00|169.95|166.95|168.8|165.8|170.03|167.03|168.66|165.66|0
1745986800000|2025-04-30 04:20:00|168.83|165.83|169.32|166.32|169.44|166.44|168.74|165.74|0
1745987100000|2025-04-30 04:25:00|169.35|166.35|169.24|166.24|169.37|166.37|169.07|166.07|0
1745987400000|2025-04-30 04:30:00|169.27|166.27|169.25|166.25|169.55|166.55|169.13|166.13|0
1745987700000|2025-04-30 04:35:00|169.2|166.2|169.41|166.41|169.67|166.67|169.17|166.17|0
1745988000000|2025-04-30 04:40:00|169.44|166.44|169.18|166.18|169.46|166.46|169.14|166.14|0
1745988300000|2025-04-30 04:45:00|169.24|166.24|169.45|166.45|169.48|166.48|169.22|166.22|0
1745988600000|2025-04-30 04:50:00|169.33|166.33|169.51|166.51|169.61|166.61|169.26|166.26|0
1745988900000|2025-04-30 04:55:00|169.54|166.54|169.32|166.32|169.69|166.69|169.23|166.23|0
1745989200000|2025-04-30 05:00:00|169.29|166.29|168.85|165.85|169.55|166.55|168.85|165.85|0
1745989500000|2025-04-30 05:05:00|168.88|165.88|168.76|165.76|169.13|166.13|168.61|165.61|0
1745989800000|2025-04-30 05:10:00|168.79|165.79|169.26|166.26|169.41|166.41|168.69|165.69|0
1745990100000|2025-04-30 05:15:00|169.32|166.32|169.66|166.66|169.93|166.93|169.26|166.26|0
1745990400000|2025-04-30 05:20:00|169.58|166.58|170.03|167.03|170.03|167.03|169.55|166.55|0
1745990700000|2025-04-30 05:25:00|169.97|166.97|170.05|167.05|170.21|167.21|169.9|166.9|0
1745991000000|2025-04-30 05:30:00|169.93|166.93|168.72|165.72|170.13|167.13|168.65|165.65|0
1745991300000|2025-04-30 05:35:00|168.61|165.61|169.04|166.04|169.25|166.25|168.61|165.61|0
1745991600000|2025-04-30 05:40:00|168.93|165.93|168.78|165.78|169.08|166.08|168.71|165.71|0
1745991900000|2025-04-30 05:45:00|168.81|165.81|168.86|165.86|169.41|166.41|168.78|165.78|0
1745992200000|2025-04-30 05:50:00|168.81|165.81|168.82|165.82|169.02|166.02|168.79|165.79|0
1745992500000|2025-04-30 05:55:00|168.85|165.85|168.49|165.49|168.95|165.95|168.3|165.3|0
1745992800000|2025-04-30 06:00:00|168.12|165.12|168.12|165.12|169.19|166.19|168.12|165.12|0
1745993100000|2025-04-30 06:05:00|168.15|165.15|167.52|164.52|168.2|165.2|167.4|164.4|0
1745993400000|2025-04-30 06:10:00|167.51|164.51|166.94|163.94|167.56|164.56|166.43|163.43|0
1745993700000|2025-04-30 06:15:00|166.88|163.88|167.11|164.11|167.11|164.11|166.84|163.84|0
1745994000000|2025-04-30 06:20:00|167.14|164.14|167.06|164.06|167.34|164.34|166.96|163.96|0
1745994300000|2025-04-30 06:25:00|167.03|164.03|166.9|163.9|167.18|164.18|166.79|163.79|0
1745994600000|2025-04-30 06:30:00|166.93|163.93|166.75|163.75|167.19|164.19|166.45|163.45|0
1745994900000|2025-04-30 06:35:00|166.78|163.78|167.22|164.22|167.24|164.24|166.69|163.69|0
1745995200000|2025-04-30 06:40:00|167.25|164.25|167.45|164.45|167.65|164.65|166.99|163.99|0
1745995500000|2025-04-30 06:45:00|167.5|164.5|167.59|164.59|167.74|164.74|167.45|164.45|0
1745995800000|2025-04-30 06:50:00|167.56|164.56|167.13|164.13|167.64|164.64|166.86|163.86|0
1745996100000|2025-04-30 06:55:00|167.11|164.11|166.47|163.47|167.13|164.13|166.22|163.22|0
1745996400000|2025-04-30 07:00:00|166.44|163.44|166.13|163.13|166.56|163.56|165.84|162.84|0
1745996700000|2025-04-30 07:05:00|166.1|163.1|166.25|163.25|166.27|163.27|165.96|162.96|0
1745997000000|2025-04-30 07:10:00|166.2|163.2|165|162|166.29|163.29|164.89|161.89|0
1745997300000|2025-04-30 07:15:00|165.06|162.06|165.43|162.43|165.55|162.55|164.89|161.89|0
1745997600000|2025-04-30 07:20:00|165.4|162.4|165.17|162.17|165.85|162.85|164.94|161.94|0
1745997900000|2025-04-30 07:25:00|165.22|162.22|165.07|162.07|165.32|162.32|164.96|161.96|0
1745998200000|2025-04-30 07:30:00|165.15|162.15|165.43|162.43|165.77|162.77|164.9|161.9|0
1745998500000|2025-04-30 07:35:00|165.51|162.51|165.91|162.91|166.39|163.39|165.51|162.51|0
1745998800000|2025-04-30 07:40:00|165.97|162.97|166.03|163.03|166.26|163.26|165.74|162.74|0
1745999100000|2025-04-30 07:45:00|166.05|163.05|165.64|162.64|166.4|163.4|165.57|162.57|0
1745999400000|2025-04-30 07:50:00|165.61|162.61|165.82|162.82|165.94|162.94|165.5|162.5|0
1745999700000|2025-04-30 07:55:00|165.7|162.7|165.21|162.21|165.89|162.89|165.15|162.15|0
1746000000000|2025-04-30 08:00:00|165.38|162.38|166.16|163.16|166.58|163.58|165.17|162.17|0
1746000300000|2025-04-30 08:05:00|166.18|163.18|165.07|162.07|166.18|163.18|164.83|161.83|0
1746000600000|2025-04-30 08:10:00|165.01|162.01|164.5|161.5|165.1|162.1|164.39|161.39|0
1746000900000|2025-04-30 08:15:00|164.41|161.41|163.87|160.87|164.44|161.44|163.27|160.27|0
1746001200000|2025-04-30 08:20:00|163.91|160.91|164.93|161.93|165|162|163.85|160.85|0
1746001500000|2025-04-30 08:25:00|164.97|161.97|165.37|162.37|165.73|162.73|164.82|161.82|0
1746001800000|2025-04-30 08:30:00|165.35|162.35|165.93|162.93|166.11|163.11|165.35|162.35|0
1746002100000|2025-04-30 08:35:00|165.9|162.9|166.32|163.32|166.55|163.55|165.87|162.87|0
1746002400000|2025-04-30 08:40:00|166.26|163.26|165.53|162.53|166.35|163.35|165.35|162.35|0
1746002700000|2025-04-30 08:45:00|165.56|162.56|165.41|162.41|165.72|162.72|165.23|162.23|0
1746003000000|2025-04-30 08:50:00|165.32|162.32|164.54|161.54|165.49|162.49|164.51|161.51|0
1746003300000|2025-04-30 08:55:00|164.51|161.51|165.92|162.92|165.92|162.92|164.51|161.51|0
1746003600000|2025-04-30 09:00:00|165.98|162.98|165.95|162.95|166.14|163.14|165.68|162.68|0
1746003900000|2025-04-30 09:05:00|165.92|162.92|165.61|162.61|165.93|162.93|165.51|162.51|0
1746004200000|2025-04-30 09:10:00|165.6|162.6|165.13|162.13|165.78|162.78|165|162|0
1746004500000|2025-04-30 09:15:00|165.19|162.19|165.23|162.23|165.32|162.32|164.89|161.89|0
1746004800000|2025-04-30 09:20:00|165.17|162.17|165.04|162.04|165.33|162.33|165.01|162.01|0
1746005100000|2025-04-30 09:25:00|165.12|162.12|164.54|161.54|165.18|162.18|164.54|161.54|0
1746005400000|2025-04-30 09:30:00|164.48|161.48|164.35|161.35|164.54|161.54|164.14|161.14|0
1746005700000|2025-04-30 09:35:00|164.32|161.32|164.28|161.28|164.46|161.46|163.97|160.97|0
1746006000000|2025-04-30 09:40:00|164.2|161.2|164.18|161.18|164.35|161.35|164.11|161.11|0
1746006300000|2025-04-30 09:45:00|164.21|161.21|164.87|161.87|164.96|161.96|164.1|161.1|0
1746006600000|2025-04-30 09:50:00|164.85|161.85|165.08|162.08|165.14|162.14|164.72|161.72|0
1746006900000|2025-04-30 09:55:00|165.03|162.03|165.39|162.39|165.47|162.47|165|162|0
1746007200000|2025-04-30 10:00:00|165.3|162.3|165.4|162.4|165.69|162.69|165.07|162.07|0
1746007500000|2025-04-30 10:05:00|165.34|162.34|165.36|162.36|165.51|162.51|165.22|162.22|0
1746007800000|2025-04-30 10:10:00|165.31|162.31|165.38|162.38|165.45|162.45|165.27|162.27|0
1746008100000|2025-04-30 10:15:00|165.41|162.41|165.66|162.66|165.82|162.82|165.37|162.37|0
1746008400000|2025-04-30 10:20:00|165.69|162.69|166.14|163.14|166.23|163.23|165.54|162.54|0
1746008700000|2025-04-30 10:25:00|166.12|163.12|166.05|163.05|166.29|163.29|165.99|162.99|0
1746009000000|2025-04-30 10:30:00|165.99|162.99|166.69|163.69|168.23|165.23|165.99|162.99|0
1746009300000|2025-04-30 10:35:00|166.66|163.66|167.56|164.56|167.56|164.56|166.6|163.6|0
1746009600000|2025-04-30 10:40:00|167.53|164.53|167.26|164.26|167.54|164.54|167.01|164.01|0
1746009900000|2025-04-30 10:45:00|167.23|164.23|167.2|164.2|167.59|164.59|167.12|164.12|0
1746010200000|2025-04-30 10:50:00|167.18|164.18|166.95|163.95|167.26|164.26|166.54|163.54|0
1746010500000|2025-04-30 10:55:00|166.98|163.98|166.62|163.62|167.25|164.25|166.59|163.59|0
1746010800000|2025-04-30 11:00:00|166.53|163.53|165.45|162.45|166.56|163.56|165.22|162.22|0
1746011100000|2025-04-30 11:05:00|165.48|162.48|165.45|162.45|165.61|162.61|165.29|162.29|0
1746011400000|2025-04-30 11:10:00|165.39|162.39|165.47|162.47|165.68|162.68|164.98|161.98|0
1746011700000|2025-04-30 11:15:00|165.36|162.36|166.11|163.11|166.11|163.11|165.12|162.12|0
1746012000000|2025-04-30 11:20:00|166.05|163.05|167.24|164.24|167.24|164.24|166.05|163.05|0
1746012300000|2025-04-30 11:25:00|167.22|164.22|167.46|164.46|167.73|164.73|167.03|164.03|0
1746012600000|2025-04-30 11:30:00|167.4|164.4|167.87|164.87|168.04|165.04|167.32|164.32|0
1746012900000|2025-04-30 11:35:00|167.93|164.93|167.27|164.27|168.2|165.2|167.23|164.23|0
1746013200000|2025-04-30 11:40:00|167.3|164.3|167.21|164.21|167.55|164.55|167.08|164.08|0
1746013500000|2025-04-30 11:45:00|167.24|164.24|168.02|165.02|168.07|165.07|167.21|164.21|0
1746013800000|2025-04-30 11:50:00|167.93|164.93|168.29|165.29|168.52|165.52|167.64|164.64|0
1746014100000|2025-04-30 11:55:00|168.26|165.26|167.56|164.56|168.34|165.34|167.52|164.52|0
1746014400000|2025-04-30 12:00:00|167.59|164.59|167.29|164.29|168.65|165.65|166.97|163.97|0
1746014700000|2025-04-30 12:05:00|167.23|164.23|168.74|165.74|168.86|165.86|167.23|164.23|0
1746015000000|2025-04-30 12:10:00|168.8|165.8|168.95|165.95|169.35|166.35|168.63|165.63|0
1746015300000|2025-04-30 12:15:00|168.7|165.7|170.55|167.55|170.99|167.99|168.7|165.7|0
1746015600000|2025-04-30 12:20:00|170.68|167.68|172.65|169.65|173.79|170.79|170.68|167.68|0
1746015900000|2025-04-30 12:25:00|172.67|169.67|172.26|169.26|173.62|170.62|172.02|169.02|0
1746016200000|2025-04-30 12:30:00|171.5|168.5|175.22|172.22|177.39|174.39|164.59|161.59|0
1746016500000|2025-04-30 12:35:00|175.36|172.36|178.61|175.61|178.64|175.64|174.25|171.25|0
1746016800000|2025-04-30 12:40:00|178.67|175.67|180.81|177.81|181.98|178.98|178.32|175.32|0
1746017100000|2025-04-30 12:45:00|180.78|177.78|182.44|179.44|184.12|181.12|180.78|177.78|0
1746017400000|2025-04-30 12:50:00|182.5|179.5|181.82|178.82|183.46|180.46|181.64|178.64|0
1746017700000|2025-04-30 12:55:00|181.88|178.88|181.1|178.1|182.03|179.03|180.82|177.82|0
1746018000000|2025-04-30 13:00:00|181.34|178.34|182.76|179.76|183.26|180.26|181.34|178.34|0
1746018300000|2025-04-30 13:05:00|182.83|179.83|184.26|181.26|184.38|181.38|182.44|179.44|0
1746018600000|2025-04-30 13:10:00|184.2|181.2|184.49|181.49|185.44|182.44|183.02|180.02|0
1746018900000|2025-04-30 13:15:00|184.62|181.62|183.63|180.63|185.21|182.21|183.26|180.26|0
1746019200000|2025-04-30 13:20:00|183.69|180.69|182.34|179.34|183.75|180.75|182.27|179.27|0
1746019500000|2025-04-30 13:25:00|182.4|179.4|181.17|178.17|182.82|179.82|181.11|178.11|0
1746019800000|2025-04-30 13:30:00|183.99|180.99|184.9|181.9|187.25|184.25|183.68|180.68|0
1746020100000|2025-04-30 13:35:00|184.72|181.72|191.48|188.48|191.95|188.95|184.22|181.22|0
1746020400000|2025-04-30 13:40:00|191.89|188.89|194.69|191.69|197.6|194.6|191.41|188.41|0
1746020700000|2025-04-30 13:45:00|195.01|192.01|192.09|189.09|196.02|193.02|191.46|188.46|0
1746021000000|2025-04-30 13:50:00|192.19|189.19|196|193|196.61|193.61|192|189|0
1746021300000|2025-04-30 13:55:00|195.77|192.77|199.48|196.48|200.69|197.69|195.43|192.43|0
1746021600000|2025-04-30 14:00:00|199.78|196.78|195.23|192.23|200.32|197.32|194.39|191.39|0
1746021900000|2025-04-30 14:05:00|195.16|192.16|192.88|189.88|196.91|193.91|192.49|189.49|0
1746022200000|2025-04-30 14:10:00|193.01|190.01|189.61|186.61|194.13|191.13|189.55|186.55|0
1746022500000|2025-04-30 14:15:00|189.71|186.71|188.62|185.62|190.96|187.96|188.53|185.53|0
1746022800000|2025-04-30 14:20:00|188.68|185.68|187.04|184.04|189.77|186.77|186.95|183.95|0
1746023100000|2025-04-30 14:25:00|187.07|184.07|185.53|182.53|187.63|184.63|185.36|182.36|0
1746023400000|2025-04-30 14:30:00|185.41|182.41|185.07|182.07|186.45|183.45|183.78|180.78|0
1746023700000|2025-04-30 14:35:00|185.16|182.16|186.61|183.61|188.06|185.06|185.16|182.16|0
1746024000000|2025-04-30 14:40:00|186.82|183.82|184.89|181.89|189.33|186.33|184.5|181.5|0
1746024300000|2025-04-30 14:45:00|185.01|182.01|185.87|182.87|187.23|184.23|184.79|181.79|0
1746024600000|2025-04-30 14:50:00|186.05|183.05|185.55|182.55|188.24|185.24|183.67|180.67|0
1746024900000|2025-04-30 14:55:00|185.67|182.67|184.77|181.77|187.04|184.04|183.29|180.29|0
1746025200000|2025-04-30 15:00:00|184.65|181.65|182.55|179.55|184.72|181.72|181.78|178.78|0
1746025500000|2025-04-30 15:05:00|182.67|179.67|181.06|178.06|183.13|180.13|180.52|177.52|0
1746025800000|2025-04-30 15:10:00|180.84|177.84|180.38|177.38|181.82|178.82|179.53|176.53|0
1746026100000|2025-04-30 15:15:00|180.2|177.2|179.99|176.99|180.97|177.97|179.5|176.5|0
1746026400000|2025-04-30 15:20:00|180.05|177.05|179.38|176.38|180.39|177.39|177.63|174.63|0
1746026700000|2025-04-30 15:25:00|179.5|176.5|179.31|176.31|181.36|178.36|178.33|175.33|0
1746027000000|2025-04-30 15:30:00|179.29|176.29|178.08|175.08|179.7|176.7|177.9|174.9|0
1746027300000|2025-04-30 15:35:00|177.87|174.87|178.87|175.87|179.92|176.92|177.64|174.64|0
1746027600000|2025-04-30 15:40:00|178.81|175.81|177.28|174.28|179.25|176.25|177.16|174.16|0
1746027900000|2025-04-30 15:45:00|177.16|174.16|177.78|174.78|178.49|175.49|177.07|174.07|0
1746028200000|2025-04-30 15:50:00|177.6|174.6|178.61|175.61|179.93|176.93|177.04|174.04|0
1746028500000|2025-04-30 15:55:00|178.67|175.67|177.96|174.96|180.17|177.17|177.22|174.22|0
1746028800000|2025-04-30 16:00:00|177.84|174.84|177.31|174.31|178.28|175.28|177.16|174.16|0
1746029100000|2025-04-30 16:05:00|177.37|174.37|177.52|174.52|177.58|174.58|175.84|172.84|0
1746029400000|2025-04-30 16:10:00|177.46|174.46|178.97|175.97|179.06|176.06|177.24|174.24|0
1746029700000|2025-04-30 16:15:00|179.06|176.06|179.22|176.22|179.69|176.69|178.01|175.01|0
1746030000000|2025-04-30 16:20:00|179.16|176.16|181.49|178.49|182.06|179.06|178.84|175.84|0
1746030300000|2025-04-30 16:25:00|181.43|178.43|181.67|178.67|182.22|179.22|181.05|178.05|0
1746030600000|2025-04-30 16:30:00|181.73|178.73|183.01|180.01|183.21|180.21|181.73|178.73|0
1746030900000|2025-04-30 16:35:00|183.05|180.05|179.42|176.42|183.82|180.82|179.42|176.42|0
1746031200000|2025-04-30 16:40:00|179.54|176.54|179.54|176.54|179.88|176.88|178.46|175.46|0
1746031500000|2025-04-30 16:45:00|179.45|176.45|179.8|176.8|180.27|177.27|178.9|175.9|0
1746031800000|2025-04-30 16:50:00|179.89|176.89|178.21|175.21|180.1|177.1|178.18|175.18|0
1746032100000|2025-04-30 16:55:00|178.33|175.33|178.42|175.42|179.21|176.21|177.73|174.73|0
1746032400000|2025-04-30 17:00:00|178.38|175.38|179.03|176.03|179.23|176.23|177.53|174.53|0
1746032700000|2025-04-30 17:05:00|179.12|176.12|181.78|178.78|182.04|179.04|179.12|176.12|0
1746033000000|2025-04-30 17:10:00|181.9|178.9|183.79|180.79|185.67|182.67|181.9|178.9|0
1746033300000|2025-04-30 17:15:00|183.66|180.66|181.49|178.49|183.66|180.66|181|178|0
1746033600000|2025-04-30 17:20:00|181.52|178.52|180.99|177.99|181.65|178.65|180.83|177.83|0
1746033900000|2025-04-30 17:25:00|180.9|177.9|177.58|174.58|180.98|177.98|177.26|174.26|0
1746034200000|2025-04-30 17:30:00|177.7|174.7|175.89|172.89|178.18|175.18|175.89|172.89|0
1746034500000|2025-04-30 17:35:00|175.69|172.69|175.99|172.99|176.28|173.28|174.63|171.63|0
1746034800000|2025-04-30 17:40:00|176.05|173.05|175.02|172.02|176.61|173.61|174.96|171.96|0
1746035100000|2025-04-30 17:45:00|174.96|171.96|175.99|172.99|176.52|173.52|174.9|171.9|0
1746035400000|2025-04-30 17:50:00|175.93|172.93|174.97|171.97|176.02|173.02|174.68|171.68|0
1746035700000|2025-04-30 17:55:00|175.03|172.03|175.69|172.69|176.04|173.04|174.65|171.65|0
1746036000000|2025-04-30 18:00:00|175.63|172.63|176.16|173.16|177.28|174.28|175.57|172.57|0
1746036300000|2025-04-30 18:05:00|176.1|173.1|174.62|171.62|177.23|174.23|165.65|162.65|0
1746036600000|2025-04-30 18:10:00|174.77|171.77|173.49|170.49|174.97|171.97|169|166|0
1746036900000|2025-04-30 18:15:00|173.73|170.73|172.42|169.42|173.8|170.8|171.72|168.72|0
1746037200000|2025-04-30 18:20:00|172.66|169.66|173.55|170.55|174.09|171.09|172.23|169.23|0
1746037500000|2025-04-30 18:25:00|173.52|170.52|175.77|172.77|176.86|173.86|172.94|169.94|0
1746037800000|2025-04-30 18:30:00|175.83|172.83|175.57|172.57|176.14|173.14|174.15|171.15|0
1746038100000|2025-04-30 18:35:00|175.69|172.69|178.58|175.58|178.6|175.6|175.69|172.69|0
1746038400000|2025-04-30 18:40:00|178.73|175.73|178.39|175.39|179.36|176.36|177.63|174.63|0
1746038700000|2025-04-30 18:45:00|178.45|175.45|175.56|172.56|178.71|175.71|174.93|171.93|0
1746039000000|2025-04-30 18:50:00|175.73|172.73|176.64|173.64|176.81|173.81|174.84|171.84|0
1746039300000|2025-04-30 18:55:00|176.67|173.67|178.18|175.18|178.49|175.49|175.95|172.95|0
1746039600000|2025-04-30 19:00:00|177.82|174.82|176.14|173.14|177.82|174.82|176.14|173.14|0
1746039900000|2025-04-30 19:05:00|176.2|173.2|177.12|174.12|177.2|174.2|175.77|172.77|0
1746040200000|2025-04-30 19:10:00|177.15|174.15|175.41|172.41|177.37|174.37|175.39|172.39|0
1746040500000|2025-04-30 19:15:00|175.64|172.64|176.49|173.49|176.57|173.57|175.18|172.18|0
1746040800000|2025-04-30 19:20:00|176.55|173.55|176.57|173.57|177.11|174.11|175.05|172.05|0
1746041100000|2025-04-30 19:25:00|176.51|173.51|178.01|175.01|178.6|175.6|176.51|173.51|0
1746041400000|2025-04-30 19:30:00|178.07|175.07|178.47|175.47|178.65|175.65|177.25|174.25|0
1746041700000|2025-04-30 19:35:00|178.59|175.59|177.68|174.68|179.02|176.02|176.73|173.73|0
1746042000000|2025-04-30 19:40:00|177.74|174.74|175.55|172.55|178.63|175.63|175.26|172.26|0
1746042300000|2025-04-30 19:45:00|175.43|172.43|170.24|167.24|175.43|172.43|170.15|167.15|0
1746042600000|2025-04-30 19:50:00|170.65|167.65|165.95|162.95|170.65|167.65|164.19|161.19|0
1746042900000|2025-04-30 19:55:00|166|163|168.53|165.53|168.53|165.53|162.62|159.62|0
1746043200000|2025-04-30 20:00:00|166.66|163.66|164.19|161.19|170.73|167.73|161.95|158.95|0
1746043500000|2025-04-30 20:05:00|164.14|161.14|163.62|160.62|164.14|161.14|159.96|156.96|0
1746043800000|2025-04-30 20:10:00|163.59|160.59|162.78|159.78|163.59|160.59|161.83|158.83|0
1746044100000|2025-04-30 20:15:00|162.58|159.58|162.49|159.49|163.48|160.48|162.41|159.41|0
1746044400000|2025-04-30 20:20:00|162.6|159.6|159.97|156.97|163.04|160.04|159.83|156.83|0
1746044700000|2025-04-30 20:25:00|160.13|157.13|159.78|156.78|161.04|158.04|159.68|156.68|0
1746045000000|2025-04-30 20:30:00|159.73|156.73|159.41|156.41|160.46|157.46|159.22|156.22|0
1746045300000|2025-04-30 20:35:00|159.31|156.31|159.03|156.03|159.62|156.62|158.43|155.43|0
1746045600000|2025-04-30 20:40:00|159.21|156.21|158.98|155.98|159.33|156.33|158.74|155.74|0
1746045900000|2025-04-30 20:45:00|159.04|156.04|160.06|157.06|160.06|157.06|159.04|156.04|0
1746046200000|2025-04-30 20:50:00|160|157|159.49|156.49|160|157|158.98|155.98|0
1746046500000|2025-04-30 20:55:00|159.43|156.43|160.19|157.19|160.46|157.46|159.05|156.05|0
1746046800000|2025-04-30 21:00:00|160.26|157.26|160.61|157.61|160.62|157.62|159.64|156.64|0
1746047100000|2025-04-30 21:05:00|160.41|157.41|160.37|157.37|160.51|157.51|160.34|157.34|0
1746047400000|2025-04-30 21:10:00|160.36|157.36|160.14|157.14|160.36|157.36|159.83|156.83|0
1746047700000|2025-04-30 21:15:00|160.16|157.16|159.74|156.74|160.16|157.16|159.53|156.53|0
1746048000000|2025-04-30 21:20:00|159.72|156.72|159.5|156.5|159.79|156.79|159.19|156.19|0
1746048300000|2025-04-30 21:25:00|159.52|156.52|159.57|156.57|159.77|156.77|159.5|156.5|0
1746048600000|2025-04-30 21:30:00|159.69|156.69|159.51|156.51|159.69|156.69|159.19|156.19|0
1746048900000|2025-04-30 21:35:00|159.52|156.52|159.64|156.64|159.69|156.69|159.47|156.47|0
1746049200000|2025-04-30 21:40:00|159.65|156.65|159.99|156.99|160|157|159.6|156.6|0
1746049500000|2025-04-30 21:45:00|160|157|160.21|157.21|160.3|157.3|159.9|156.9|0
1746049800000|2025-04-30 21:50:00|160.4|157.4|160.44|157.44|160.67|157.67|160.4|157.4|0
1746050100000|2025-04-30 21:55:00|160.48|157.48|160.51|157.51|160.6|157.6|160.29|157.29|0
1746050400000|2025-04-30 22:00:00|160.16|157.16|158.99|155.99|160.92|157.92|157.7|154.7|0
1746050700000|2025-04-30 22:05:00|158.97|155.97|156.5|153.5|158.97|155.97|155.86|152.86|0
1746051000000|2025-04-30 22:10:00|156.39|153.39|156.76|153.76|157.4|154.4|155.93|152.93|0
1746051300000|2025-04-30 22:15:00|156.92|153.92|157.64|154.64|158.21|155.21|156.62|153.62|0
1746051600000|2025-04-30 22:20:00|157.69|154.69|158.17|155.17|158.17|155.17|157.08|154.08|0
1746051900000|2025-04-30 22:25:00|158.2|155.2|158.63|155.63|159.01|156.01|158.01|155.01|0
1746052200000|2025-04-30 22:30:00|158.47|155.47|157.82|154.82|158.55|155.55|156.99|153.99|0
1746052500000|2025-04-30 22:35:00|157.85|154.85|158.52|155.52|158.63|155.63|157.53|154.53|0
1746052800000|2025-04-30 22:40:00|158.54|155.54|159.08|156.08|159.08|156.08|158.49|155.49|0
1746053100000|2025-04-30 22:45:00|159.11|156.11|158.89|155.89|159.16|156.16|158.7|155.7|0
1746053400000|2025-04-30 22:50:00|158.92|155.92|158.48|155.48|158.97|155.97|158.48|155.48|0
1746053700000|2025-04-30 22:55:00|158.46|155.46|157.67|154.67|158.54|155.54|157.65|154.65|0
1746054000000|2025-04-30 23:00:00|157.73|154.73|157.49|154.49|157.89|154.89|157.08|154.08|0
1746054300000|2025-04-30 23:05:00|157.51|154.51|158.5|155.5|158.58|155.58|157.46|154.46|0
1746054600000|2025-04-30 23:10:00|158.53|155.53|158.37|155.37|158.99|155.99|157.94|154.94|0
1746054900000|2025-04-30 23:15:00|158.42|155.42|158.36|155.36|158.45|155.45|157.77|154.77|0
1746055200000|2025-04-30 23:20:00|158.31|155.31|157.18|154.18|158.31|155.31|157.07|154.07|0
1746055500000|2025-04-30 23:25:00|157.15|154.15|156.94|153.94|157.18|154.18|156.75|153.75|0
1746055800000|2025-04-30 23:30:00|156.91|153.91|156.8|153.8|156.91|153.91|156.67|153.67|0
1746056100000|2025-04-30 23:35:00|156.85|153.85|157.09|154.09|157.39|154.39|156.85|153.85|0
1746056400000|2025-04-30 23:40:00|157.07|154.07|157.28|154.28|157.44|154.44|156.96|153.96|0
1746056700000|2025-04-30 23:45:00|157.25|154.25|157.01|154.01|157.52|154.52|156.95|153.95|0
1746057000000|2025-04-30 23:50:00|157.04|154.04|156.98|153.98|157.06|154.06|156.45|153.45|0
1746057300000|2025-04-30 23:55:00|157.09|154.09|156.79|153.79|157.11|154.11|156.68|153.68|0
1746057600000|2025-05-01 00:00:00|156.76|153.76|156.09|153.09|156.95|153.95|155.94|152.94|0
1746057900000|2025-05-01 00:05:00|156.12|153.12|156.09|153.09|156.25|153.25|155.88|152.88|0
1746058200000|2025-05-01 00:10:00|156.12|153.12|155.93|152.93|156.54|153.54|155.72|152.72|0
1746058500000|2025-05-01 00:15:00|155.9|152.9|155.97|152.97|156.11|153.11|155.39|152.39|0
1746058800000|2025-05-01 00:20:00|156.02|153.02|155.78|152.78|156.26|153.26|155.04|152.04|0
1746059100000|2025-05-01 00:25:00|155.77|152.77|156.04|153.04|156.14|153.14|154.4|151.4|0
1746059400000|2025-05-01 00:30:00|156.22|153.22|156.49|153.49|156.98|153.98|156.16|153.16|0
1746059700000|2025-05-01 00:35:00|156.52|153.52|156.43|153.43|156.55|153.55|156.16|153.16|0
1746060000000|2025-05-01 00:40:00|156.4|153.4|155.74|152.74|156.42|153.42|155.72|152.72|0
1746060300000|2025-05-01 00:45:00|155.77|152.77|155.52|152.52|156.03|153.03|155.23|152.23|0
1746060600000|2025-05-01 00:50:00|155.54|152.54|155.8|152.8|156.09|153.09|155.54|152.54|0
1746060900000|2025-05-01 00:55:00|155.83|152.83|154.74|151.74|155.85|152.85|154.54|151.54|0
1746061200000|2025-05-01 01:00:00|154.88|151.88|154.56|151.56|155.07|152.07|154.43|151.43|0
1746061500000|2025-05-01 01:05:00|154.58|151.58|155.44|152.44|155.49|152.49|154.58|151.58|0
1746061800000|2025-05-01 01:10:00|155.49|152.49|155.01|152.01|155.63|152.63|154.88|151.88|0
1746062100000|2025-05-01 01:15:00|154.98|151.98|154.74|151.74|155.09|152.09|154.55|151.55|0
1746062400000|2025-05-01 01:20:00|154.79|151.79|155.09|152.09|155.09|152.09|152.7|149.7|0
1746062700000|2025-05-01 01:25:00|155.08|152.08|155.14|152.14|155.2|152.2|154.64|151.64|0
1746063000000|2025-05-01 01:30:00|155.12|152.12|154.88|151.88|155.21|152.21|154.73|151.73|0
1746063300000|2025-05-01 01:35:00|154.93|151.93|154.42|151.42|154.93|151.93|154.31|151.31|0
1746063600000|2025-05-01 01:40:00|154.47|151.47|154.75|151.75|155.08|152.08|154.37|151.37|0
1746063900000|2025-05-01 01:45:00|154.86|151.86|154.6|151.6|154.91|151.91|154.49|151.49|0
1746064200000|2025-05-01 01:50:00|154.65|151.65|155.19|152.19|155.39|152.39|154.57|151.57|0
1746064500000|2025-05-01 01:55:00|155.23|152.23|155.04|152.04|155.27|152.27|154.87|151.87|0
1746064800000|2025-05-01 02:00:00|155.07|152.07|154.7|151.7|155.07|152.07|154.51|151.51|0
1746065100000|2025-05-01 02:05:00|154.72|151.72|154.7|151.7|154.81|151.81|154.61|151.61|0
1746065400000|2025-05-01 02:10:00|154.73|151.73|154.9|151.9|154.97|151.97|154.67|151.67|0
1746065700000|2025-05-01 02:15:00|154.87|151.87|154.89|151.89|154.93|151.93|154.74|151.74|0
1746066000000|2025-05-01 02:20:00|154.86|151.86|154.76|151.76|154.96|151.96|154.51|151.51|0
1746066300000|2025-05-01 02:25:00|154.74|151.74|154.38|151.38|154.82|151.82|153.9|150.9|0
1746066600000|2025-05-01 02:30:00|154.33|151.33|154.28|151.28|154.57|151.57|154.23|151.23|0
1746066900000|2025-05-01 02:35:00|154.3|151.3|154.27|151.27|154.4|151.4|154.13|151.13|0
1746067200000|2025-05-01 02:40:00|154.3|151.3|154.75|151.75|154.76|151.76|154.2|151.2|0
1746067500000|2025-05-01 02:45:00|154.67|151.67|155.56|152.56|155.7|152.7|154.57|151.57|0
1746067800000|2025-05-01 02:50:00|155.54|152.54|156.04|153.04|156.14|153.14|155.54|152.54|0
1746068100000|2025-05-01 02:55:00|156.07|153.07|156.06|153.06|156.32|153.32|155.94|152.94|0
1746068400000|2025-05-01 03:00:00|156.11|153.11|154.72|151.72|156.29|153.29|154.72|151.72|0
1746068700000|2025-05-01 03:05:00|154.69|151.69|155.18|152.18|155.2|152.2|154.69|151.69|0
1746069000000|2025-05-01 03:10:00|155.21|152.21|155.07|152.07|155.35|152.35|154.87|151.87|0
1746069300000|2025-05-01 03:15:00|152.57|149.57|155.17|152.17|155.22|152.22|152.47|149.47|0
1746069600000|2025-05-01 03:20:00|155.25|152.25|154.69|151.69|155.27|152.27|154.51|151.51|0
1746069900000|2025-05-01 03:25:00|154.67|151.67|154.14|151.14|154.74|151.74|154.01|151.01|0
1746070200000|2025-05-01 03:30:00|154.12|151.12|154.44|151.44|154.49|151.49|154.09|151.09|0
1746070500000|2025-05-01 03:35:00|154.42|151.42|153.72|150.72|154.52|151.52|153.3|150.3|0
1746070800000|2025-05-01 03:40:00|153.75|150.75|153.67|150.67|153.82|150.82|151.3|148.3|0
1746071100000|2025-05-01 03:45:00|153.64|150.64|153.61|150.61|153.79|150.79|153.52|150.52|0
1746071400000|2025-05-01 03:50:00|153.56|150.56|151.17|148.17|153.75|150.75|151.17|148.17|0
1746071700000|2025-05-01 03:55:00|153.54|150.54|153.36|150.36|153.66|150.66|153.3|150.3|0
1746072000000|2025-05-01 04:00:00|151.05|148.05|153.23|150.23|153.53|150.53|151.05|148.05|0
1746072300000|2025-05-01 04:05:00|153.21|150.21|153.87|150.87|153.92|150.92|153.1|150.1|0
1746072600000|2025-05-01 04:10:00|153.86|150.86|153.56|150.56|153.96|150.96|153.49|150.49|0
1746072900000|2025-05-01 04:15:00|153.58|150.58|153.74|150.74|154.01|151.01|153.5|150.5|0
1746073200000|2025-05-01 04:20:00|153.72|150.72|154.01|151.01|154.01|151.01|153.46|150.46|0
1746073500000|2025-05-01 04:25:00|154.04|151.04|154.54|151.54|154.62|151.62|153.96|150.96|0
1746073800000|2025-05-01 04:30:00|154.51|151.51|154.48|151.48|154.57|151.57|154.26|151.26|0
1746074100000|2025-05-01 04:35:00|154.51|151.51|154.2|151.2|154.51|151.51|154.16|151.16|0
1746074400000|2025-05-01 04:40:00|154.18|151.18|154.24|151.24|154.33|151.33|154.06|151.06|0
1746074700000|2025-05-01 04:45:00|154.28|151.28|154.28|151.28|154.41|151.41|154.08|151.08|0
1746075000000|2025-05-01 04:50:00|154.25|151.25|154.27|151.27|154.43|151.43|154.16|151.16|0
1746075300000|2025-05-01 04:55:00|154.25|151.25|154.09|151.09|154.3|151.3|154.04|151.04|0
1746075600000|2025-05-01 05:00:00|154.07|151.07|153.82|150.82|154.09|151.09|153.8|150.8|0
1746075900000|2025-05-01 05:05:00|153.87|150.87|153.58|150.58|153.94|150.94|153.51|150.51|0
1746076200000|2025-05-01 05:10:00|153.6|150.6|153.04|150.04|153.6|150.6|153.04|150.04|0
1746076500000|2025-05-01 05:15:00|153.1|150.1|154.1|151.1|154.12|151.12|153.01|150.01|0
1746076800000|2025-05-01 05:20:00|154.09|151.09|154.67|151.67|155.14|152.14|153.98|150.98|0
1746077100000|2025-05-01 05:25:00|154.69|151.69|153.26|150.26|154.98|151.98|153.24|150.24|0
1746077400000|2025-05-01 05:30:00|153.23|150.23|152.7|149.7|153.42|150.42|152.6|149.6|0
1746077700000|2025-05-01 05:35:00|152.28|149.28|152.66|149.66|152.83|149.83|150.4|147.4|0
1746078000000|2025-05-01 05:40:00|152.82|149.82|153.55|150.55|153.78|150.78|152.73|149.73|0
1746078300000|2025-05-01 05:45:00|153.53|150.53|153.92|150.92|153.96|150.96|153.45|150.45|0
1746078600000|2025-05-01 05:50:00|154.05|151.05|154.33|151.33|154.4|151.4|153.97|150.97|0
1746078900000|2025-05-01 05:55:00|154.29|151.29|154.74|151.74|154.82|151.82|154.29|151.29|0
1746079200000|2025-05-01 06:00:00|154.8|151.8|154.47|151.47|154.88|151.88|153.91|150.91|0
1746079500000|2025-05-01 06:05:00|154.44|151.44|154.91|151.91|154.99|151.99|154.41|151.41|0
1746079800000|2025-05-01 06:10:00|154.88|151.88|154.49|151.49|154.88|151.88|154.34|151.34|0
1746080100000|2025-05-01 06:15:00|154.57|151.57|154.65|151.65|154.87|151.87|154.26|151.26|0
1746080400000|2025-05-01 06:20:00|154.54|151.54|154.17|151.17|154.68|151.68|154.05|151.05|0
1746080700000|2025-05-01 06:25:00|154.19|151.19|153.5|150.5|154.22|151.22|153.44|150.44|0
1746081000000|2025-05-01 06:30:00|153.55|150.55|152.83|149.83|153.56|150.56|152.75|149.75|0
1746081300000|2025-05-01 06:35:00|152.88|149.88|153.28|150.28|153.46|150.46|152.87|149.87|0
1746081600000|2025-05-01 06:40:00|153.25|150.25|154.01|151.01|154.04|151.04|153.14|150.14|0
1746081900000|2025-05-01 06:45:00|153.99|150.99|154.23|151.23|157.87|154.87|153.7|150.7|0
1746082200000|2025-05-01 06:50:00|154.28|151.28|154.53|151.53|154.64|151.64|154.02|151.02|0
1746082500000|2025-05-01 06:55:00|154.64|151.64|154.62|151.62|155.6|152.6|154.12|151.12|0
1746082800000|2025-05-01 07:00:00|154.8|151.8|155.15|152.15|155.97|152.97|154.8|151.8|0
1746083100000|2025-05-01 07:05:00|155.42|152.42|154.47|151.47|155.42|152.42|153.88|150.88|0
1746083400000|2025-05-01 07:10:00|154.5|151.5|154.1|151.1|154.53|151.53|153.76|150.76|0
1746083700000|2025-05-01 07:15:00|154.05|151.05|154.54|151.54|154.83|151.83|153.74|150.74|0
1746084000000|2025-05-01 07:20:00|154.63|151.63|154.16|151.16|154.74|151.74|154.16|151.16|0
1746084300000|2025-05-01 07:25:00|153.97|150.97|153.15|150.15|154.03|151.03|152.65|149.65|0
1746084600000|2025-05-01 07:30:00|153.12|150.12|153.46|150.46|153.77|150.77|153.08|150.08|0
1746084900000|2025-05-01 07:35:00|153.35|150.35|152.76|149.76|153.44|150.44|152.76|149.76|0
1746085200000|2025-05-01 07:40:00|152.73|149.73|152.75|149.75|153.22|150.22|152.57|149.57|0
1746085500000|2025-05-01 07:45:00|152.7|149.7|153.51|150.51|153.51|150.51|152.7|149.7|0
1746085800000|2025-05-01 07:50:00|153.53|150.53|153.28|150.28|153.77|150.77|153.2|150.2|0
1746086100000|2025-05-01 07:55:00|153.3|150.3|153.91|150.91|153.91|150.91|153.3|150.3|0
1746086400000|2025-05-01 08:00:00|153.94|150.94|154.45|151.45|154.56|151.56|153.39|150.39|0
1746086700000|2025-05-01 08:05:00|154.37|151.37|154.84|151.84|155.09|152.09|154.37|151.37|0
1746087000000|2025-05-01 08:10:00|154.81|151.81|154.62|151.62|155.08|152.08|154.22|151.22|0
1746087300000|2025-05-01 08:15:00|154.56|151.56|153.9|150.9|154.56|151.56|153.67|150.67|0
1746087600000|2025-05-01 08:20:00|153.94|150.94|153.94|150.94|154.18|151.18|153.78|150.78|0
1746087900000|2025-05-01 08:25:00|153.88|150.88|153.46|150.46|154.28|151.28|153.42|150.42|0
1746088200000|2025-05-01 08:30:00|153.43|150.43|153.48|150.48|153.73|150.73|153.24|150.24|0
1746088500000|2025-05-01 08:35:00|153.37|150.37|153.11|150.11|153.84|150.84|152.58|149.58|0
1746088800000|2025-05-01 08:40:00|153.06|150.06|153.06|150.06|153.16|150.16|152.85|149.85|0
1746089100000|2025-05-01 08:45:00|153|150|152.09|149.09|153.05|150.05|151.89|148.89|0
1746089400000|2025-05-01 08:50:00|152.17|149.17|152.25|149.25|152.55|149.55|152.1|149.1|0
1746089700000|2025-05-01 08:55:00|152.34|149.34|152.18|149.18|152.58|149.58|152.13|149.13|0
1746090000000|2025-05-01 09:00:00|152.12|149.12|151.64|148.64|152.29|149.29|151.54|148.54|0
1746090300000|2025-05-01 09:05:00|151.59|148.59|151.19|148.19|151.67|148.67|150.82|147.82|0
1746090600000|2025-05-01 09:10:00|151.42|148.42|151.15|148.15|151.59|148.59|151.1|148.1|0
1746090900000|2025-05-01 09:15:00|151.13|148.13|151.31|148.31|151.51|148.51|150.7|147.7|0
1746091200000|2025-05-01 09:20:00|151.34|148.34|151.67|148.67|151.7|148.7|151.2|148.2|0
1746091500000|2025-05-01 09:25:00|151.71|148.71|151.44|148.44|151.97|148.97|151.3|148.3|0
1746091800000|2025-05-01 09:30:00|151.4|148.4|150.23|147.23|151.41|148.41|150.22|147.22|0
1746092100000|2025-05-01 09:35:00|150.2|147.2|150.36|147.36|150.56|147.56|150.18|147.18|0
1746092400000|2025-05-01 09:40:00|150.41|147.41|150.8|147.8|151.38|148.38|150.41|147.41|0
1746092700000|2025-05-01 09:45:00|150.77|147.77|150.51|147.51|150.84|147.84|150.29|147.29|0
1746093000000|2025-05-01 09:50:00|150.46|147.46|150.1|147.1|150.57|147.57|150.01|147.01|0
1746093300000|2025-05-01 09:55:00|150.13|147.13|150.33|147.33|150.37|147.37|150.03|147.03|0
1746093600000|2025-05-01 10:00:00|150.27|147.27|150.87|147.87|151.18|148.18|150.16|147.16|0
1746093900000|2025-05-01 10:05:00|150.93|147.93|150.78|147.78|151.42|148.42|150.64|147.64|0
1746094200000|2025-05-01 10:10:00|150.75|147.75|150.95|147.95|151.18|148.18|150.49|147.49|0
1746094500000|2025-05-01 10:15:00|151.02|148.02|150.16|147.16|151.18|148.18|150.09|147.09|0
1746094800000|2025-05-01 10:20:00|150.26|147.26|151.03|148.03|151.23|148.23|150.26|147.26|0
1746095100000|2025-05-01 10:25:00|151.05|148.05|151.3|148.3|151.5|148.5|151.01|148.01|0
1746095400000|2025-05-01 10:30:00|151.33|148.33|151.3|148.8|152.03|149.14|151.25|148.33|0
1746095700000|2025-05-01 10:35:00|151.35|148.85|151.88|149.38|151.89|149.39|151.32|148.82|0
1746096000000|2025-05-01 10:40:00|151.93|149.43|151.79|149.29|152.03|149.53|151.54|149.04|0
1746096300000|2025-05-01 10:45:00|151.86|149.36|152.5|150|152.88|150.38|151.86|149.36|0
1746096600000|2025-05-01 10:50:00|152.53|150.03|152.43|149.93|152.98|150.48|152.32|149.82|0
1746096900000|2025-05-01 10:55:00|152.38|149.88|152.03|149.53|152.38|149.88|151.75|149.25|0
1746097200000|2025-05-01 11:00:00|152.51|150.01|151.31|148.81|152.86|150.36|151.13|148.63|0
1746097500000|2025-05-01 11:05:00|151.39|148.89|151.14|148.64|151.54|149.04|150.74|148.24|0
1746097800000|2025-05-01 11:10:00|151.11|148.61|151.26|148.76|151.31|148.81|150.42|147.92|0
1746098100000|2025-05-01 11:15:00|151.23|148.73|152.65|150.15|152.65|150.15|151.16|148.66|0
1746098400000|2025-05-01 11:20:00|152.52|150.02|153.27|150.77|153.75|151.25|152.4|149.9|0
1746098700000|2025-05-01 11:25:00|153.3|150.8|153.51|151.01|153.78|151.28|153.2|150.7|0
1746099000000|2025-05-01 11:30:00|153.56|151.06|152.24|149.74|153.56|151.06|151.75|149.25|0
1746099300000|2025-05-01 11:35:00|152.19|149.69|152.36|149.86|152.49|149.99|151.84|149.34|0
1746099600000|2025-05-01 11:40:00|152.33|149.83|151.96|149.46|152.74|150.24|151.85|149.35|0
1746099900000|2025-05-01 11:45:00|152.15|149.65|151.42|148.92|152.29|149.79|151.2|148.7|0
1746100200000|2025-05-01 11:50:00|151.44|148.94|151.44|148.94|151.73|149.23|151.19|148.69|0
1746100500000|2025-05-01 11:55:00|151.41|148.91|151.78|149.28|152.18|149.68|151.02|148.52|0
1746100800000|2025-05-01 12:00:00|151.89|149.39|152.22|149.72|152.76|150.26|151.78|149.28|0
1746101100000|2025-05-01 12:05:00|152.19|149.69|151.95|149.45|152.43|149.93|151.7|149.2|0
1746101400000|2025-05-01 12:10:00|151.9|149.4|151.32|148.82|152.29|149.79|150.84|148.34|0
1746101700000|2025-05-01 12:15:00|151.41|148.91|151.34|148.84|151.7|149.2|150.99|148.49|0
1746102000000|2025-05-01 12:20:00|151.28|148.78|153.29|150.79|153.4|150.9|151.28|148.78|0
1746102300000|2025-05-01 12:25:00|153.39|150.89|154.7|152.2|154.89|152.39|153.24|150.74|0
1746102600000|2025-05-01 12:30:00|154.73|152.23|154.84|152.34|156.99|154.49|153.88|151.38|0
1746102900000|2025-05-01 12:35:00|154.95|152.45|155.27|152.77|155.37|152.87|154.33|151.83|0
1746103200000|2025-05-01 12:40:00|155.22|152.72|154.55|152.05|155.22|152.72|154.22|151.72|0
1746103500000|2025-05-01 12:45:00|154.5|152|154.53|152.03|154.87|152.37|154.23|151.73|0
1746103800000|2025-05-01 12:50:00|154.47|151.97|155.01|152.51|155.4|152.9|154.38|151.88|0
1746104100000|2025-05-01 12:55:00|154.99|152.49|155.98|153.48|155.98|153.48|154.77|152.27|0
1746104400000|2025-05-01 13:00:00|155.92|153.42|156.84|154.34|157.2|154.7|155.9|153.4|0
1746104700000|2025-05-01 13:05:00|156.95|154.45|155.57|153.07|157.59|155.09|155.31|152.81|0
1746105000000|2025-05-01 13:10:00|155.6|153.1|155.33|152.33|155.6|153.1|154.53|152.03|0
1746105300000|2025-05-01 13:15:00|155.35|152.35|154.88|151.88|155.62|152.62|154.88|151.88|0
1746105600000|2025-05-01 13:20:00|154.72|151.72|154.5|151.5|154.93|151.93|154.5|151.5|0
1746105900000|2025-05-01 13:25:00|154.56|151.56|155|152|155.03|152.03|154.19|151.19|0
1746106200000|2025-05-01 13:30:00|154.43|151.93|157.24|154.74|157.65|155.15|154.27|151.77|0
1746106500000|2025-05-01 13:35:00|157.3|154.8|156.55|154.05|157.44|154.94|154.16|151.66|0
1746106800000|2025-05-01 13:40:00|156.66|154.16|155.65|153.15|157.44|154.94|155.15|152.65|0
1746107100000|2025-05-01 13:45:00|155.81|153.31|154.34|151.84|155.81|153.31|153.64|151.14|0
1746107400000|2025-05-01 13:50:00|154.28|151.78|154.13|151.63|154.84|152.34|153.13|150.63|0
1746107700000|2025-05-01 13:55:00|154.28|151.78|158.39|155.89|158.39|155.89|154.28|151.78|0
1746108000000|2025-05-01 14:00:00|159.15|156.65|155.94|153.44|166.54|164.04|155.26|152.76|0
1746108300000|2025-05-01 14:05:00|155.99|153.49|155.97|153.47|156.57|154.07|153.53|151.03|0
1746108600000|2025-05-01 14:10:00|156.02|153.52|154.46|151.96|156.77|154.27|154.46|151.96|0
1746108900000|2025-05-01 14:15:00|154.36|151.86|154.45|151.95|154.47|151.97|153.04|150.54|0
1746109200000|2025-05-01 14:20:00|154.4|151.9|152.37|149.87|154.4|151.9|151.67|149.17|0
1746109500000|2025-05-01 14:25:00|152.27|149.77|151.65|149.15|153.09|150.59|151.26|148.76|0
1746109800000|2025-05-01 14:30:00|151.7|149.2|152.41|149.91|153.65|151.15|151.49|148.99|0
1746110100000|2025-05-01 14:35:00|152.31|149.81|150.75|148.25|152.85|150.35|150.56|148.06|0
1746110400000|2025-05-01 14:40:00|150.65|148.15|151.3|148.8|151.56|149.06|149.8|147.3|0
1746110700000|2025-05-01 14:45:00|151.25|148.75|150.82|148.32|151.74|149.24|150.2|147.7|0
1746111000000|2025-05-01 14:50:00|150.77|148.27|150.5|148|151.24|148.74|150.3|147.8|0
1746111300000|2025-05-01 14:55:00|150.45|147.95|149.5|147|150.5|148|149.35|146.85|0
1746111600000|2025-05-01 15:00:00|149.4|146.9|150.09|147.59|150.92|148.42|149.4|146.9|0
1746111900000|2025-05-01 15:05:00|150.14|147.64|150.01|147.51|150.27|147.77|149.43|146.93|0
1746112200000|2025-05-01 15:10:00|149.96|147.46|149.51|147.01|149.96|147.46|149.33|146.83|0
1746112500000|2025-05-01 15:15:00|149.46|146.96|148.49|145.99|149.64|147.14|147.93|145.43|0
1746112800000|2025-05-01 15:20:00|148.67|146.17|149.4|146.9|149.42|146.92|148.62|146.12|0
1746113100000|2025-05-01 15:25:00|149.45|146.95|150.24|147.74|150.4|147.9|148.77|146.27|0
1746113400000|2025-05-01 15:30:00|149.99|147.49|150.94|148.44|151.83|149.33|149.64|147.14|0
1746113700000|2025-05-01 15:35:00|151.07|148.57|150.96|148.46|151.53|149.03|150.1|147.6|0
1746114000000|2025-05-01 15:40:00|151.08|148.58|152.18|149.68|152.4|149.9|150.87|148.37|0
1746114300000|2025-05-01 15:45:00|152.21|149.71|152.76|150.26|152.92|150.42|151.55|149.05|0
1746114600000|2025-05-01 15:50:00|152.81|150.31|153.53|151.03|153.66|151.16|152.59|150.09|0
1746114900000|2025-05-01 15:55:00|153.76|151.26|156|153.5|156.98|154.48|153.76|151.26|0
1746115200000|2025-05-01 16:00:00|155.98|153.48|156.26|153.76|156.68|154.18|154.83|152.33|0
1746115500000|2025-05-01 16:05:00|155.88|153.38|154.15|151.65|156|153.5|153.93|151.43|0
1746115800000|2025-05-01 16:10:00|154.1|151.6|156.02|153.52|156.08|153.58|154.1|151.6|0
1746116100000|2025-05-01 16:15:00|156.08|153.58|157.27|154.77|159.15|156.65|155.99|153.49|0
1746116400000|2025-05-01 16:20:00|157.22|154.72|158.45|155.95|158.5|156|156.82|154.32|0
1746116700000|2025-05-01 16:25:00|158.5|156|156.47|153.97|158.56|156.06|155.62|153.12|0
1746117000000|2025-05-01 16:30:00|156.57|154.07|155.42|152.92|156.68|154.18|155.22|152.72|0
1746117300000|2025-05-01 16:35:00|155.37|152.87|154.89|152.39|155.84|153.34|154.46|151.96|0
1746117600000|2025-05-01 16:40:00|155.1|152.6|155.4|152.9|157.07|154.57|155|152.5|0
1746117900000|2025-05-01 16:45:00|155.51|153.01|156.81|154.31|157.36|154.86|155|152.5|0
1746118200000|2025-05-01 16:50:00|156.97|154.47|157.25|154.75|157.89|155.39|155.82|153.32|0
1746118500000|2025-05-01 16:55:00|157.19|154.69|156.5|154|157.3|154.8|155.83|153.33|0
1746118800000|2025-05-01 17:00:00|156.56|154.06|153.55|151.05|156.56|154.06|153.55|151.05|0
1746119100000|2025-05-01 17:05:00|153.39|150.89|152.39|149.89|153.98|151.48|152.2|149.7|0
1746119400000|2025-05-01 17:10:00|152.44|149.94|152.31|149.81|152.89|150.39|152.21|149.71|0
1746119700000|2025-05-01 17:15:00|152.44|149.94|151.69|149.19|152.44|149.94|150.99|148.49|0
1746120000000|2025-05-01 17:20:00|151.56|149.06|151.57|149.07|151.94|149.44|151.12|148.62|0
1746120300000|2025-05-01 17:25:00|151.59|149.09|152.58|150.08|153.18|150.68|151.33|148.83|0
1746120600000|2025-05-01 17:30:00|152.53|150.03|151.92|149.42|152.93|150.43|151.92|149.42|0
1746120900000|2025-05-01 17:35:00|151.87|149.37|153|150.5|153|150.5|151.84|149.34|0
1746121200000|2025-05-01 17:40:00|153.05|150.55|155.16|152.66|155.66|153.16|153.03|150.53|0
1746121500000|2025-05-01 17:45:00|155.27|152.77|154.04|151.54|155.84|153.34|154.02|151.52|0
1746121800000|2025-05-01 17:50:00|154.09|151.59|154.22|151.72|155.48|152.98|153.71|151.21|0
1746122100000|2025-05-01 17:55:00|154.27|151.77|154.39|151.89|155.01|152.51|153.9|151.4|0
1746122400000|2025-05-01 18:00:00|154.28|151.78|153.11|150.61|154.5|152|153.11|150.61|0
1746122700000|2025-05-01 18:05:00|153.16|150.66|151.36|148.86|153.47|150.97|151.07|148.57|0
1746123000000|2025-05-01 18:10:00|151.41|148.91|151.04|148.54|151.55|149.05|150.65|148.15|0
1746123300000|2025-05-01 18:15:00|151.09|148.59|150.49|147.99|151.16|148.66|149.77|147.27|0
1746123600000|2025-05-01 18:20:00|150.52|148.02|151.91|149.41|152.22|149.72|150.49|147.99|0
1746123900000|2025-05-01 18:25:00|151.96|149.46|151.07|148.57|153.2|150.7|150.95|148.45|0
1746124200000|2025-05-01 18:30:00|150.97|148.47|150.3|147.8|151.34|148.84|149.94|147.44|0
1746124500000|2025-05-01 18:35:00|150.25|147.75|150.62|148.12|150.96|148.46|150.14|147.64|0
1746124800000|2025-05-01 18:40:00|150.42|147.92|149.91|147.41|150.79|148.29|149.79|147.29|0
1746125100000|2025-05-01 18:45:00|149.96|147.46|149.91|147.41|150.52|148.02|149.06|146.56|0
1746125400000|2025-05-01 18:50:00|149.76|147.26|151.08|148.58|151.26|148.76|149.65|147.15|0
1746125700000|2025-05-01 18:55:00|151.02|148.52|150.9|148.4|151.15|148.65|150.11|147.61|0
1746126000000|2025-05-01 19:00:00|150.8|148.3|150.51|148.01|151.81|149.31|150.35|147.85|0
1746126300000|2025-05-01 19:05:00|150.46|147.96|151.97|149.47|152.01|149.51|150.23|147.73|0
1746126600000|2025-05-01 19:10:00|152.07|149.57|151.11|148.61|152.98|150.48|151.11|148.61|0
1746126900000|2025-05-01 19:15:00|151.16|148.66|152.28|149.78|152.61|150.11|150.97|148.47|0
1746127200000|2025-05-01 19:20:00|152.18|149.68|151.68|149.18|152.34|149.84|151.22|148.72|0
1746127500000|2025-05-01 19:25:00|151.84|149.34|150.83|148.33|151.84|149.34|150.74|148.24|0
1746127800000|2025-05-01 19:30:00|150.88|148.38|150.99|148.49|151.25|148.75|150.52|148.02|0
1746128100000|2025-05-01 19:35:00|151.1|148.6|152|149.5|152.18|149.68|150.98|148.48|0
1746128400000|2025-05-01 19:40:00|152.02|149.52|151.94|149.44|152.64|150.14|151.78|149.28|0
1746128700000|2025-05-01 19:45:00|151.99|149.49|149.69|147.19|151.99|149.49|149.5|147|0
1746129000000|2025-05-01 19:50:00|149.38|146.88|153.75|151.25|153.99|151.49|149.38|146.88|0
1746129300000|2025-05-01 19:55:00|153.59|151.09|158.02|155.52|158.86|156.36|153.59|151.09|0
1746129600000|2025-05-01 20:00:00|157.64|155.14|163.01|160.51|163.01|160.51|155.62|153.12|0
1746129900000|2025-05-01 20:05:00|163.17|160.67|163.13|160.63|163.77|161.27|161.85|159.35|0
1746130200000|2025-05-01 20:10:00|163.18|160.68|162.39|159.89|164.35|161.85|162.05|159.55|0
1746130500000|2025-05-01 20:15:00|162.51|160.01|160.46|157.96|162.56|160.06|159.88|157.38|0
1746130800000|2025-05-01 20:20:00|160.13|157.63|159.53|157.03|160.37|157.87|159.04|156.54|0
1746131100000|2025-05-01 20:25:00|159.59|157.09|160.05|157.55|160.74|158.24|159.55|157.05|0
1746131400000|2025-05-01 20:30:00|160.38|157.88|160.89|158.39|162.29|159.79|158.75|156.25|0
1746131700000|2025-05-01 20:35:00|160.84|158.34|161.36|158.86|161.86|159.36|160.4|157.9|0
1746132000000|2025-05-01 20:40:00|161.25|158.75|162.77|160.27|162.77|160.27|160.83|158.33|0
1746132300000|2025-05-01 20:45:00|162.82|160.32|161.41|158.91|163.19|160.69|161.28|158.78|0
1746132600000|2025-05-01 20:50:00|161.3|158.8|161.48|158.98|162.16|159.66|161.29|158.79|0
1746132900000|2025-05-01 20:55:00|161.78|158.78|162.22|159.22|162.72|159.72|161.68|158.68|0
1746133200000|2025-05-01 21:00:00|162.25|159.25|162.04|159.04|163.09|160.09|161.99|158.99|0
1746133500000|2025-05-01 21:05:00|162.05|159.05|162.08|159.08|162.09|159.09|161.72|158.72|0
1746133800000|2025-05-01 21:10:00|162.03|159.03|161.72|158.72|162.42|159.42|161.4|158.4|0
1746134100000|2025-05-01 21:15:00|161.78|158.78|161.28|158.28|161.85|158.85|161|158|0
1746134400000|2025-05-01 21:20:00|160.99|157.99|161.13|158.13|161.28|158.28|160.49|157.49|0
1746134700000|2025-05-01 21:25:00|161.19|158.19|160.9|157.9|161.25|158.25|160.39|157.39|0
1746135000000|2025-05-01 21:30:00|160.6|157.6|160.5|157.5|160.65|157.65|160.37|157.37|0
1746135300000|2025-05-01 21:35:00|160.55|157.55|161.14|158.14|161.36|158.36|160.55|157.55|0
1746135600000|2025-05-01 21:40:00|161.24|158.24|161.91|158.91|162.09|159.09|161.24|158.24|0
1746135900000|2025-05-01 21:45:00|161.92|158.92|162.91|159.91|162.97|159.97|161.7|158.7|0
1746136200000|2025-05-01 21:50:00|162.89|159.89|162.62|159.62|163.01|160.01|162.62|159.62|0
1746136500000|2025-05-01 21:55:00|162.82|159.82|162.53|159.53|162.91|159.91|162.4|159.4|0
1746136800000|2025-05-01 22:00:00|162.56|159.56|163.76|160.76|164.18|161.18|162.14|159.14|0
1746137100000|2025-05-01 22:05:00|163.81|160.81|163.73|160.73|164.53|161.53|163.37|160.37|0
1746137400000|2025-05-01 22:10:00|163.7|160.7|162.76|159.76|163.76|160.76|162.6|159.6|0
1746137700000|2025-05-01 22:15:00|162.79|159.79|162.32|159.32|162.87|159.87|162.05|159.05|0
1746138000000|2025-05-01 22:20:00|162.35|159.35|162.73|159.73|162.76|159.76|162.32|159.32|0
1746138300000|2025-05-01 22:25:00|162.7|159.7|162.51|159.51|162.75|159.75|162.42|159.42|0
1746138600000|2025-05-01 22:30:00|162.45|159.45|162.26|159.26|163.17|160.17|162.26|159.26|0
1746138900000|2025-05-01 22:35:00|162.31|159.31|162.17|159.17|162.7|159.7|162.17|159.17|0
1746139200000|2025-05-01 22:40:00|162.2|159.2|162.39|159.39|162.75|159.75|161.95|158.95|0
1746139500000|2025-05-01 22:45:00|162.42|159.42|162.61|159.61|162.8|159.8|162.39|159.39|0
1746139800000|2025-05-01 22:50:00|162.55|159.55|162.66|159.66|162.96|159.96|162.33|159.33|0
1746140100000|2025-05-01 22:55:00|162.69|159.69|162.57|159.57|162.85|159.85|162.38|159.38|0
1746140400000|2025-05-01 23:00:00|162.66|159.66|162.11|159.11|162.85|159.85|161.97|158.97|0
1746140700000|2025-05-01 23:05:00|162.19|159.19|162.32|159.32|162.4|159.4|162.11|159.11|0
1746141000000|2025-05-01 23:10:00|162.43|159.43|162.35|159.35|162.46|159.46|162.16|159.16|0
1746141300000|2025-05-01 23:15:00|162.32|159.32|161.19|158.19|162.35|159.35|161.19|158.19|0
1746141600000|2025-05-01 23:20:00|161.25|158.25|160.84|157.84|161.36|158.36|160.7|157.7|0
1746141900000|2025-05-01 23:25:00|160.86|157.86|161.03|158.03|161.35|158.35|160.67|157.67|0
1746142200000|2025-05-01 23:30:00|161.08|158.08|161.95|158.95|162.06|159.06|160.97|157.97|0
1746142500000|2025-05-01 23:35:00|161.98|158.98|161.84|158.84|161.98|158.98|161.62|158.62|0
1746142800000|2025-05-01 23:40:00|161.79|158.79|161.81|158.81|161.87|158.87|161.4|158.4|0
1746143100000|2025-05-01 23:45:00|161.84|158.84|162.66|159.66|162.77|159.77|161.73|158.73|0
1746143400000|2025-05-01 23:50:00|162.6|159.6|161.86|158.86|162.91|159.91|161.86|158.86|0
1746143700000|2025-05-01 23:55:00|161.89|158.89|162.1|159.1|162.1|159.1|161.45|158.45|0
1746057600000|2025-05-01 00:00:00|156.76|153.76|156.09|153.09|156.95|153.95|155.94|152.94|0
1746057900000|2025-05-01 00:05:00|156.12|153.12|156.09|153.09|156.25|153.25|155.88|152.88|0
1746058200000|2025-05-01 00:10:00|156.12|153.12|155.93|152.93|156.54|153.54|155.72|152.72|0
1746058500000|2025-05-01 00:15:00|155.9|152.9|155.97|152.97|156.11|153.11|155.39|152.39|0
1746058800000|2025-05-01 00:20:00|156.02|153.02|155.78|152.78|156.26|153.26|155.04|152.04|0
1746059100000|2025-05-01 00:25:00|155.77|152.77|156.04|153.04|156.14|153.14|154.4|151.4|0
1746059400000|2025-05-01 00:30:00|156.22|153.22|156.49|153.49|156.98|153.98|156.16|153.16|0
1746059700000|2025-05-01 00:35:00|156.52|153.52|156.43|153.43|156.55|153.55|156.16|153.16|0
1746060000000|2025-05-01 00:40:00|156.4|153.4|155.74|152.74|156.42|153.42|155.72|152.72|0
1746060300000|2025-05-01 00:45:00|155.77|152.77|155.52|152.52|156.03|153.03|155.23|152.23|0
1746060600000|2025-05-01 00:50:00|155.54|152.54|155.8|152.8|156.09|153.09|155.54|152.54|0
1746060900000|2025-05-01 00:55:00|155.83|152.83|154.74|151.74|155.85|152.85|154.54|151.54|0
1746061200000|2025-05-01 01:00:00|154.88|151.88|154.56|151.56|155.07|152.07|154.43|151.43|0
1746061500000|2025-05-01 01:05:00|154.58|151.58|155.44|152.44|155.49|152.49|154.58|151.58|0
1746061800000|2025-05-01 01:10:00|155.49|152.49|155.01|152.01|155.63|152.63|154.88|151.88|0
1746062100000|2025-05-01 01:15:00|154.98|151.98|154.74|151.74|155.09|152.09|154.55|151.55|0
1746062400000|2025-05-01 01:20:00|154.79|151.79|155.09|152.09|155.09|152.09|152.7|149.7|0
1746062700000|2025-05-01 01:25:00|155.08|152.08|155.14|152.14|155.2|152.2|154.64|151.64|0
1746063000000|2025-05-01 01:30:00|155.12|152.12|154.88|151.88|155.21|152.21|154.73|151.73|0
1746063300000|2025-05-01 01:35:00|154.93|151.93|154.42|151.42|154.93|151.93|154.31|151.31|0
1746063600000|2025-05-01 01:40:00|154.47|151.47|154.75|151.75|155.08|152.08|154.37|151.37|0
1746063900000|2025-05-01 01:45:00|154.86|151.86|154.6|151.6|154.91|151.91|154.49|151.49|0
1746064200000|2025-05-01 01:50:00|154.65|151.65|155.19|152.19|155.39|152.39|154.57|151.57|0
1746064500000|2025-05-01 01:55:00|155.23|152.23|155.04|152.04|155.27|152.27|154.87|151.87|0
1746064800000|2025-05-01 02:00:00|155.07|152.07|154.7|151.7|155.07|152.07|154.51|151.51|0
1746065100000|2025-05-01 02:05:00|154.72|151.72|154.7|151.7|154.81|151.81|154.61|151.61|0
1746065400000|2025-05-01 02:10:00|154.73|151.73|154.9|151.9|154.97|151.97|154.67|151.67|0
1746065700000|2025-05-01 02:15:00|154.87|151.87|154.89|151.89|154.93|151.93|154.74|151.74|0
1746066000000|2025-05-01 02:20:00|154.86|151.86|154.76|151.76|154.96|151.96|154.51|151.51|0
1746066300000|2025-05-01 02:25:00|154.74|151.74|154.38|151.38|154.82|151.82|153.9|150.9|0
1746066600000|2025-05-01 02:30:00|154.33|151.33|154.28|151.28|154.57|151.57|154.23|151.23|0
1746066900000|2025-05-01 02:35:00|154.3|151.3|154.27|151.27|154.4|151.4|154.13|151.13|0
1746067200000|2025-05-01 02:40:00|154.3|151.3|154.75|151.75|154.76|151.76|154.2|151.2|0
1746067500000|2025-05-01 02:45:00|154.67|151.67|155.56|152.56|155.7|152.7|154.57|151.57|0
1746067800000|2025-05-01 02:50:00|155.54|152.54|156.04|153.04|156.14|153.14|155.54|152.54|0
1746068100000|2025-05-01 02:55:00|156.07|153.07|156.06|153.06|156.32|153.32|155.94|152.94|0
1746068400000|2025-05-01 03:00:00|156.11|153.11|154.72|151.72|156.29|153.29|154.72|151.72|0
1746068700000|2025-05-01 03:05:00|154.69|151.69|155.18|152.18|155.2|152.2|154.69|151.69|0
1746069000000|2025-05-01 03:10:00|155.21|152.21|155.07|152.07|155.35|152.35|154.87|151.87|0
1746069300000|2025-05-01 03:15:00|152.57|149.57|155.17|152.17|155.22|152.22|152.47|149.47|0
1746069600000|2025-05-01 03:20:00|155.25|152.25|154.69|151.69|155.27|152.27|154.51|151.51|0
1746069900000|2025-05-01 03:25:00|154.67|151.67|154.14|151.14|154.74|151.74|154.01|151.01|0
1746070200000|2025-05-01 03:30:00|154.12|151.12|154.44|151.44|154.49|151.49|154.09|151.09|0
1746070500000|2025-05-01 03:35:00|154.42|151.42|153.72|150.72|154.52|151.52|153.3|150.3|0
1746070800000|2025-05-01 03:40:00|153.75|150.75|153.67|150.67|153.82|150.82|151.3|148.3|0
1746071100000|2025-05-01 03:45:00|153.64|150.64|153.61|150.61|153.79|150.79|153.52|150.52|0
1746071400000|2025-05-01 03:50:00|153.56|150.56|151.17|148.17|153.75|150.75|151.17|148.17|0
1746071700000|2025-05-01 03:55:00|153.54|150.54|153.36|150.36|153.66|150.66|153.3|150.3|0
1746072000000|2025-05-01 04:00:00|151.05|148.05|153.23|150.23|153.53|150.53|151.05|148.05|0
1746072300000|2025-05-01 04:05:00|153.21|150.21|153.87|150.87|153.92|150.92|153.1|150.1|0
1746072600000|2025-05-01 04:10:00|153.86|150.86|153.56|150.56|153.96|150.96|153.49|150.49|0
1746072900000|2025-05-01 04:15:00|153.58|150.58|153.74|150.74|154.01|151.01|153.5|150.5|0
1746073200000|2025-05-01 04:20:00|153.72|150.72|154.01|151.01|154.01|151.01|153.46|150.46|0
1746073500000|2025-05-01 04:25:00|154.04|151.04|154.54|151.54|154.62|151.62|153.96|150.96|0
1746073800000|2025-05-01 04:30:00|154.51|151.51|154.48|151.48|154.57|151.57|154.26|151.26|0
1746074100000|2025-05-01 04:35:00|154.51|151.51|154.2|151.2|154.51|151.51|154.16|151.16|0
1746074400000|2025-05-01 04:40:00|154.18|151.18|154.24|151.24|154.33|151.33|154.06|151.06|0
1746074700000|2025-05-01 04:45:00|154.28|151.28|154.28|151.28|154.41|151.41|154.08|151.08|0
1746075000000|2025-05-01 04:50:00|154.25|151.25|154.27|151.27|154.43|151.43|154.16|151.16|0
1746075300000|2025-05-01 04:55:00|154.25|151.25|154.09|151.09|154.3|151.3|154.04|151.04|0
1746075600000|2025-05-01 05:00:00|154.07|151.07|153.82|150.82|154.09|151.09|153.8|150.8|0
1746075900000|2025-05-01 05:05:00|153.87|150.87|153.58|150.58|153.94|150.94|153.51|150.51|0
1746076200000|2025-05-01 05:10:00|153.6|150.6|153.04|150.04|153.6|150.6|153.04|150.04|0
1746076500000|2025-05-01 05:15:00|153.1|150.1|154.1|151.1|154.12|151.12|153.01|150.01|0
1746076800000|2025-05-01 05:20:00|154.09|151.09|154.67|151.67|155.14|152.14|153.98|150.98|0
1746077100000|2025-05-01 05:25:00|154.69|151.69|153.26|150.26|154.98|151.98|153.24|150.24|0
1746077400000|2025-05-01 05:30:00|153.23|150.23|152.7|149.7|153.42|150.42|152.6|149.6|0
1746077700000|2025-05-01 05:35:00|152.28|149.28|152.66|149.66|152.83|149.83|150.4|147.4|0
1746078000000|2025-05-01 05:40:00|152.82|149.82|153.55|150.55|153.78|150.78|152.73|149.73|0
1746078300000|2025-05-01 05:45:00|153.53|150.53|153.92|150.92|153.96|150.96|153.45|150.45|0
1746078600000|2025-05-01 05:50:00|154.05|151.05|154.33|151.33|154.4|151.4|153.97|150.97|0
1746078900000|2025-05-01 05:55:00|154.29|151.29|154.74|151.74|154.82|151.82|154.29|151.29|0
1746079200000|2025-05-01 06:00:00|154.8|151.8|154.47|151.47|154.88|151.88|153.91|150.91|0
1746079500000|2025-05-01 06:05:00|154.44|151.44|154.91|151.91|154.99|151.99|154.41|151.41|0
1746079800000|2025-05-01 06:10:00|154.88|151.88|154.49|151.49|154.88|151.88|154.34|151.34|0
1746080100000|2025-05-01 06:15:00|154.57|151.57|154.65|151.65|154.87|151.87|154.26|151.26|0
1746080400000|2025-05-01 06:20:00|154.54|151.54|154.17|151.17|154.68|151.68|154.05|151.05|0
1746080700000|2025-05-01 06:25:00|154.19|151.19|153.5|150.5|154.22|151.22|153.44|150.44|0
1746081000000|2025-05-01 06:30:00|153.55|150.55|152.83|149.83|153.56|150.56|152.75|149.75|0
1746081300000|2025-05-01 06:35:00|152.88|149.88|153.28|150.28|153.46|150.46|152.87|149.87|0
1746081600000|2025-05-01 06:40:00|153.25|150.25|154.01|151.01|154.04|151.04|153.14|150.14|0
1746081900000|2025-05-01 06:45:00|153.99|150.99|154.23|151.23|157.87|154.87|153.7|150.7|0
1746082200000|2025-05-01 06:50:00|154.28|151.28|154.53|151.53|154.64|151.64|154.02|151.02|0
1746082500000|2025-05-01 06:55:00|154.64|151.64|154.62|151.62|155.6|152.6|154.12|151.12|0
1746082800000|2025-05-01 07:00:00|154.8|151.8|155.15|152.15|155.97|152.97|154.8|151.8|0
1746083100000|2025-05-01 07:05:00|155.42|152.42|154.47|151.47|155.42|152.42|153.88|150.88|0
1746083400000|2025-05-01 07:10:00|154.5|151.5|154.1|151.1|154.53|151.53|153.76|150.76|0
1746083700000|2025-05-01 07:15:00|154.05|151.05|154.54|151.54|154.83|151.83|153.74|150.74|0
1746084000000|2025-05-01 07:20:00|154.63|151.63|154.16|151.16|154.74|151.74|154.16|151.16|0
1746084300000|2025-05-01 07:25:00|153.97|150.97|153.15|150.15|154.03|151.03|152.65|149.65|0
1746084600000|2025-05-01 07:30:00|153.12|150.12|153.46|150.46|153.77|150.77|153.08|150.08|0
1746084900000|2025-05-01 07:35:00|153.35|150.35|152.76|149.76|153.44|150.44|152.76|149.76|0
1746085200000|2025-05-01 07:40:00|152.73|149.73|152.75|149.75|153.22|150.22|152.57|149.57|0
1746085500000|2025-05-01 07:45:00|152.7|149.7|153.51|150.51|153.51|150.51|152.7|149.7|0
1746085800000|2025-05-01 07:50:00|153.53|150.53|153.28|150.28|153.77|150.77|153.2|150.2|0
1746086100000|2025-05-01 07:55:00|153.3|150.3|153.91|150.91|153.91|150.91|153.3|150.3|0
1746086400000|2025-05-01 08:00:00|153.94|150.94|154.45|151.45|154.56|151.56|153.39|150.39|0
1746086700000|2025-05-01 08:05:00|154.37|151.37|154.84|151.84|155.09|152.09|154.37|151.37|0
1746087000000|2025-05-01 08:10:00|154.81|151.81|154.62|151.62|155.08|152.08|154.22|151.22|0
1746087300000|2025-05-01 08:15:00|154.56|151.56|153.9|150.9|154.56|151.56|153.67|150.67|0
1746087600000|2025-05-01 08:20:00|153.94|150.94|153.94|150.94|154.18|151.18|153.78|150.78|0
1746087900000|2025-05-01 08:25:00|153.88|150.88|153.46|150.46|154.28|151.28|153.42|150.42|0
1746088200000|2025-05-01 08:30:00|153.43|150.43|153.48|150.48|153.73|150.73|153.24|150.24|0
1746088500000|2025-05-01 08:35:00|153.37|150.37|153.11|150.11|153.84|150.84|152.58|149.58|0
1746088800000|2025-05-01 08:40:00|153.06|150.06|153.06|150.06|153.16|150.16|152.85|149.85|0
1746089100000|2025-05-01 08:45:00|153|150|152.09|149.09|153.05|150.05|151.89|148.89|0
1746089400000|2025-05-01 08:50:00|152.17|149.17|152.25|149.25|152.55|149.55|152.1|149.1|0
1746089700000|2025-05-01 08:55:00|152.34|149.34|152.18|149.18|152.58|149.58|152.13|149.13|0
1746090000000|2025-05-01 09:00:00|152.12|149.12|151.64|148.64|152.29|149.29|151.54|148.54|0
1746090300000|2025-05-01 09:05:00|151.59|148.59|151.19|148.19|151.67|148.67|150.82|147.82|0
1746090600000|2025-05-01 09:10:00|151.42|148.42|151.15|148.15|151.59|148.59|151.1|148.1|0
1746090900000|2025-05-01 09:15:00|151.13|148.13|151.31|148.31|151.51|148.51|150.7|147.7|0
1746091200000|2025-05-01 09:20:00|151.34|148.34|151.67|148.67|151.7|148.7|151.2|148.2|0
1746091500000|2025-05-01 09:25:00|151.71|148.71|151.44|148.44|151.97|148.97|151.3|148.3|0
1746091800000|2025-05-01 09:30:00|151.4|148.4|150.23|147.23|151.41|148.41|150.22|147.22|0
1746092100000|2025-05-01 09:35:00|150.2|147.2|150.36|147.36|150.56|147.56|150.18|147.18|0
1746092400000|2025-05-01 09:40:00|150.41|147.41|150.8|147.8|151.38|148.38|150.41|147.41|0
1746092700000|2025-05-01 09:45:00|150.77|147.77|150.51|147.51|150.84|147.84|150.29|147.29|0
1746093000000|2025-05-01 09:50:00|150.46|147.46|150.1|147.1|150.57|147.57|150.01|147.01|0
1746093300000|2025-05-01 09:55:00|150.13|147.13|150.33|147.33|150.37|147.37|150.03|147.03|0
1746093600000|2025-05-01 10:00:00|150.27|147.27|150.87|147.87|151.18|148.18|150.16|147.16|0
1746093900000|2025-05-01 10:05:00|150.93|147.93|150.78|147.78|151.42|148.42|150.64|147.64|0
1746094200000|2025-05-01 10:10:00|150.75|147.75|150.95|147.95|151.18|148.18|150.49|147.49|0
1746094500000|2025-05-01 10:15:00|151.02|148.02|150.16|147.16|151.18|148.18|150.09|147.09|0
1746094800000|2025-05-01 10:20:00|150.26|147.26|151.03|148.03|151.23|148.23|150.26|147.26|0
1746095100000|2025-05-01 10:25:00|151.05|148.05|151.3|148.3|151.5|148.5|151.01|148.01|0
1746095400000|2025-05-01 10:30:00|151.33|148.33|151.3|148.8|152.03|149.14|151.25|148.33|0
1746095700000|2025-05-01 10:35:00|151.35|148.85|151.88|149.38|151.89|149.39|151.32|148.82|0
1746096000000|2025-05-01 10:40:00|151.93|149.43|151.79|149.29|152.03|149.53|151.54|149.04|0
1746096300000|2025-05-01 10:45:00|151.86|149.36|152.5|150|152.88|150.38|151.86|149.36|0
1746096600000|2025-05-01 10:50:00|152.53|150.03|152.43|149.93|152.98|150.48|152.32|149.82|0
1746096900000|2025-05-01 10:55:00|152.38|149.88|152.03|149.53|152.38|149.88|151.75|149.25|0
1746097200000|2025-05-01 11:00:00|152.51|150.01|151.31|148.81|152.86|150.36|151.13|148.63|0
1746097500000|2025-05-01 11:05:00|151.39|148.89|151.14|148.64|151.54|149.04|150.74|148.24|0
1746097800000|2025-05-01 11:10:00|151.11|148.61|151.26|148.76|151.31|148.81|150.42|147.92|0
1746098100000|2025-05-01 11:15:00|151.23|148.73|152.65|150.15|152.65|150.15|151.16|148.66|0
1746098400000|2025-05-01 11:20:00|152.52|150.02|153.27|150.77|153.75|151.25|152.4|149.9|0
1746098700000|2025-05-01 11:25:00|153.3|150.8|153.51|151.01|153.78|151.28|153.2|150.7|0
1746099000000|2025-05-01 11:30:00|153.56|151.06|152.24|149.74|153.56|151.06|151.75|149.25|0
1746099300000|2025-05-01 11:35:00|152.19|149.69|152.36|149.86|152.49|149.99|151.84|149.34|0
1746099600000|2025-05-01 11:40:00|152.33|149.83|151.96|149.46|152.74|150.24|151.85|149.35|0
1746099900000|2025-05-01 11:45:00|152.15|149.65|151.42|148.92|152.29|149.79|151.2|148.7|0
1746100200000|2025-05-01 11:50:00|151.44|148.94|151.44|148.94|151.73|149.23|151.19|148.69|0
1746100500000|2025-05-01 11:55:00|151.41|148.91|151.78|149.28|152.18|149.68|151.02|148.52|0
1746100800000|2025-05-01 12:00:00|151.89|149.39|152.22|149.72|152.76|150.26|151.78|149.28|0
1746101100000|2025-05-01 12:05:00|152.19|149.69|151.95|149.45|152.43|149.93|151.7|149.2|0
1746101400000|2025-05-01 12:10:00|151.9|149.4|151.32|148.82|152.29|149.79|150.84|148.34|0
1746101700000|2025-05-01 12:15:00|151.41|148.91|151.34|148.84|151.7|149.2|150.99|148.49|0
1746102000000|2025-05-01 12:20:00|151.28|148.78|153.29|150.79|153.4|150.9|151.28|148.78|0
1746102300000|2025-05-01 12:25:00|153.39|150.89|154.7|152.2|154.89|152.39|153.24|150.74|0
1746102600000|2025-05-01 12:30:00|154.73|152.23|154.84|152.34|156.99|154.49|153.88|151.38|0
1746102900000|2025-05-01 12:35:00|154.95|152.45|155.27|152.77|155.37|152.87|154.33|151.83|0
1746103200000|2025-05-01 12:40:00|155.22|152.72|154.55|152.05|155.22|152.72|154.22|151.72|0
1746103500000|2025-05-01 12:45:00|154.5|152|154.53|152.03|154.87|152.37|154.23|151.73|0
1746103800000|2025-05-01 12:50:00|154.47|151.97|155.01|152.51|155.4|152.9|154.38|151.88|0
1746104100000|2025-05-01 12:55:00|154.99|152.49|155.98|153.48|155.98|153.48|154.77|152.27|0
1746104400000|2025-05-01 13:00:00|155.92|153.42|156.84|154.34|157.2|154.7|155.9|153.4|0
1746104700000|2025-05-01 13:05:00|156.95|154.45|155.57|153.07|157.59|155.09|155.31|152.81|0
1746105000000|2025-05-01 13:10:00|155.6|153.1|155.33|152.33|155.6|153.1|154.53|152.03|0
1746105300000|2025-05-01 13:15:00|155.35|152.35|154.88|151.88|155.62|152.62|154.88|151.88|0
1746105600000|2025-05-01 13:20:00|154.72|151.72|154.5|151.5|154.93|151.93|154.5|151.5|0
1746105900000|2025-05-01 13:25:00|154.56|151.56|155|152|155.03|152.03|154.19|151.19|0
1746106200000|2025-05-01 13:30:00|154.43|151.93|157.24|154.74|157.65|155.15|154.27|151.77|0
1746106500000|2025-05-01 13:35:00|157.3|154.8|156.55|154.05|157.44|154.94|154.16|151.66|0
1746106800000|2025-05-01 13:40:00|156.66|154.16|155.65|153.15|157.44|154.94|155.15|152.65|0
1746107100000|2025-05-01 13:45:00|155.81|153.31|154.34|151.84|155.81|153.31|153.64|151.14|0
1746107400000|2025-05-01 13:50:00|154.28|151.78|154.13|151.63|154.84|152.34|153.13|150.63|0
1746107700000|2025-05-01 13:55:00|154.28|151.78|158.39|155.89|158.39|155.89|154.28|151.78|0
1746108000000|2025-05-01 14:00:00|159.15|156.65|155.94|153.44|166.54|164.04|155.26|152.76|0
1746108300000|2025-05-01 14:05:00|155.99|153.49|155.97|153.47|156.57|154.07|153.53|151.03|0
1746108600000|2025-05-01 14:10:00|156.02|153.52|154.46|151.96|156.77|154.27|154.46|151.96|0
1746108900000|2025-05-01 14:15:00|154.36|151.86|154.45|151.95|154.47|151.97|153.04|150.54|0
1746109200000|2025-05-01 14:20:00|154.4|151.9|152.37|149.87|154.4|151.9|151.67|149.17|0
1746109500000|2025-05-01 14:25:00|152.27|149.77|151.65|149.15|153.09|150.59|151.26|148.76|0
1746109800000|2025-05-01 14:30:00|151.7|149.2|152.41|149.91|153.65|151.15|151.49|148.99|0
1746110100000|2025-05-01 14:35:00|152.31|149.81|150.75|148.25|152.85|150.35|150.56|148.06|0
1746110400000|2025-05-01 14:40:00|150.65|148.15|151.3|148.8|151.56|149.06|149.8|147.3|0
1746110700000|2025-05-01 14:45:00|151.25|148.75|150.82|148.32|151.74|149.24|150.2|147.7|0
1746111000000|2025-05-01 14:50:00|150.77|148.27|150.5|148|151.24|148.74|150.3|147.8|0
1746111300000|2025-05-01 14:55:00|150.45|147.95|149.5|147|150.5|148|149.35|146.85|0
1746111600000|2025-05-01 15:00:00|149.4|146.9|150.09|147.59|150.92|148.42|149.4|146.9|0
1746111900000|2025-05-01 15:05:00|150.14|147.64|150.01|147.51|150.27|147.77|149.43|146.93|0
1746112200000|2025-05-01 15:10:00|149.96|147.46|149.51|147.01|149.96|147.46|149.33|146.83|0
1746112500000|2025-05-01 15:15:00|149.46|146.96|148.49|145.99|149.64|147.14|147.93|145.43|0
1746112800000|2025-05-01 15:20:00|148.67|146.17|149.4|146.9|149.42|146.92|148.62|146.12|0
1746113100000|2025-05-01 15:25:00|149.45|146.95|150.24|147.74|150.4|147.9|148.77|146.27|0
1746113400000|2025-05-01 15:30:00|149.99|147.49|150.94|148.44|151.83|149.33|149.64|147.14|0
1746113700000|2025-05-01 15:35:00|151.07|148.57|150.96|148.46|151.53|149.03|150.1|147.6|0
1746114000000|2025-05-01 15:40:00|151.08|148.58|152.18|149.68|152.4|149.9|150.87|148.37|0
1746114300000|2025-05-01 15:45:00|152.21|149.71|152.76|150.26|152.92|150.42|151.55|149.05|0
1746114600000|2025-05-01 15:50:00|152.81|150.31|153.53|151.03|153.66|151.16|152.59|150.09|0
1746114900000|2025-05-01 15:55:00|153.76|151.26|156|153.5|156.98|154.48|153.76|151.26|0
1746115200000|2025-05-01 16:00:00|155.98|153.48|156.26|153.76|156.68|154.18|154.83|152.33|0
1746115500000|2025-05-01 16:05:00|155.88|153.38|154.15|151.65|156|153.5|153.93|151.43|0
1746115800000|2025-05-01 16:10:00|154.1|151.6|156.02|153.52|156.08|153.58|154.1|151.6|0
1746116100000|2025-05-01 16:15:00|156.08|153.58|157.27|154.77|159.15|156.65|155.99|153.49|0
1746116400000|2025-05-01 16:20:00|157.22|154.72|158.45|155.95|158.5|156|156.82|154.32|0
1746116700000|2025-05-01 16:25:00|158.5|156|156.47|153.97|158.56|156.06|155.62|153.12|0
1746117000000|2025-05-01 16:30:00|156.57|154.07|155.42|152.92|156.68|154.18|155.22|152.72|0
1746117300000|2025-05-01 16:35:00|155.37|152.87|154.89|152.39|155.84|153.34|154.46|151.96|0
1746117600000|2025-05-01 16:40:00|155.1|152.6|155.4|152.9|157.07|154.57|155|152.5|0
1746117900000|2025-05-01 16:45:00|155.51|153.01|156.81|154.31|157.36|154.86|155|152.5|0
1746118200000|2025-05-01 16:50:00|156.97|154.47|157.25|154.75|157.89|155.39|155.82|153.32|0
1746118500000|2025-05-01 16:55:00|157.19|154.69|156.5|154|157.3|154.8|155.83|153.33|0
1746118800000|2025-05-01 17:00:00|156.56|154.06|153.55|151.05|156.56|154.06|153.55|151.05|0
1746119100000|2025-05-01 17:05:00|153.39|150.89|152.39|149.89|153.98|151.48|152.2|149.7|0
1746119400000|2025-05-01 17:10:00|152.44|149.94|152.31|149.81|152.89|150.39|152.21|149.71|0
1746119700000|2025-05-01 17:15:00|152.44|149.94|151.69|149.19|152.44|149.94|150.99|148.49|0
1746120000000|2025-05-01 17:20:00|151.56|149.06|151.57|149.07|151.94|149.44|151.12|148.62|0
1746120300000|2025-05-01 17:25:00|151.59|149.09|152.58|150.08|153.18|150.68|151.33|148.83|0
1746120600000|2025-05-01 17:30:00|152.53|150.03|151.92|149.42|152.93|150.43|151.92|149.42|0
1746120900000|2025-05-01 17:35:00|151.87|149.37|153|150.5|153|150.5|151.84|149.34|0
1746121200000|2025-05-01 17:40:00|153.05|150.55|155.16|152.66|155.66|153.16|153.03|150.53|0
1746121500000|2025-05-01 17:45:00|155.27|152.77|154.04|151.54|155.84|153.34|154.02|151.52|0
1746121800000|2025-05-01 17:50:00|154.09|151.59|154.22|151.72|155.48|152.98|153.71|151.21|0
1746122100000|2025-05-01 17:55:00|154.27|151.77|154.39|151.89|155.01|152.51|153.9|151.4|0
1746122400000|2025-05-01 18:00:00|154.28|151.78|153.11|150.61|154.5|152|153.11|150.61|0
1746122700000|2025-05-01 18:05:00|153.16|150.66|151.36|148.86|153.47|150.97|151.07|148.57|0
1746123000000|2025-05-01 18:10:00|151.41|148.91|151.04|148.54|151.55|149.05|150.65|148.15|0
1746123300000|2025-05-01 18:15:00|151.09|148.59|150.49|147.99|151.16|148.66|149.77|147.27|0
1746123600000|2025-05-01 18:20:00|150.52|148.02|151.91|149.41|152.22|149.72|150.49|147.99|0
1746123900000|2025-05-01 18:25:00|151.96|149.46|151.07|148.57|153.2|150.7|150.95|148.45|0
1746124200000|2025-05-01 18:30:00|150.97|148.47|150.3|147.8|151.34|148.84|149.94|147.44|0
1746124500000|2025-05-01 18:35:00|150.25|147.75|150.62|148.12|150.96|148.46|150.14|147.64|0
1746124800000|2025-05-01 18:40:00|150.42|147.92|149.91|147.41|150.79|148.29|149.79|147.29|0
1746125100000|2025-05-01 18:45:00|149.96|147.46|149.91|147.41|150.52|148.02|149.06|146.56|0
1746125400000|2025-05-01 18:50:00|149.76|147.26|151.08|148.58|151.26|148.76|149.65|147.15|0
1746125700000|2025-05-01 18:55:00|151.02|148.52|150.9|148.4|151.15|148.65|150.11|147.61|0
1746126000000|2025-05-01 19:00:00|150.8|148.3|150.51|148.01|151.81|149.31|150.35|147.85|0
1746126300000|2025-05-01 19:05:00|150.46|147.96|151.97|149.47|152.01|149.51|150.23|147.73|0
1746126600000|2025-05-01 19:10:00|152.07|149.57|151.11|148.61|152.98|150.48|151.11|148.61|0
1746126900000|2025-05-01 19:15:00|151.16|148.66|152.28|149.78|152.61|150.11|150.97|148.47|0
1746127200000|2025-05-01 19:20:00|152.18|149.68|151.68|149.18|152.34|149.84|151.22|148.72|0
1746127500000|2025-05-01 19:25:00|151.84|149.34|150.83|148.33|151.84|149.34|150.74|148.24|0
1746127800000|2025-05-01 19:30:00|150.88|148.38|150.99|148.49|151.25|148.75|150.52|148.02|0
1746128100000|2025-05-01 19:35:00|151.1|148.6|152|149.5|152.18|149.68|150.98|148.48|0
1746128400000|2025-05-01 19:40:00|152.02|149.52|151.94|149.44|152.64|150.14|151.78|149.28|0
1746128700000|2025-05-01 19:45:00|151.99|149.49|149.69|147.19|151.99|149.49|149.5|147|0
1746129000000|2025-05-01 19:50:00|149.38|146.88|153.75|151.25|153.99|151.49|149.38|146.88|0
1746129300000|2025-05-01 19:55:00|153.59|151.09|158.02|155.52|158.86|156.36|153.59|151.09|0
1746129600000|2025-05-01 20:00:00|157.64|155.14|163.01|160.51|163.01|160.51|155.62|153.12|0
1746129900000|2025-05-01 20:05:00|163.17|160.67|163.13|160.63|163.77|161.27|161.85|159.35|0
1746130200000|2025-05-01 20:10:00|163.18|160.68|162.39|159.89|164.35|161.85|162.05|159.55|0
1746130500000|2025-05-01 20:15:00|162.51|160.01|160.46|157.96|162.56|160.06|159.88|157.38|0
1746130800000|2025-05-01 20:20:00|160.13|157.63|159.53|157.03|160.37|157.87|159.04|156.54|0
1746131100000|2025-05-01 20:25:00|159.59|157.09|160.05|157.55|160.74|158.24|159.55|157.05|0
1746131400000|2025-05-01 20:30:00|160.38|157.88|160.89|158.39|162.29|159.79|158.75|156.25|0
1746131700000|2025-05-01 20:35:00|160.84|158.34|161.36|158.86|161.86|159.36|160.4|157.9|0
1746132000000|2025-05-01 20:40:00|161.25|158.75|162.77|160.27|162.77|160.27|160.83|158.33|0
1746132300000|2025-05-01 20:45:00|162.82|160.32|161.41|158.91|163.19|160.69|161.28|158.78|0
1746132600000|2025-05-01 20:50:00|161.3|158.8|161.48|158.98|162.16|159.66|161.29|158.79|0
1746132900000|2025-05-01 20:55:00|161.78|158.78|162.22|159.22|162.72|159.72|161.68|158.68|0
1746133200000|2025-05-01 21:00:00|162.25|159.25|162.04|159.04|163.09|160.09|161.99|158.99|0
1746133500000|2025-05-01 21:05:00|162.05|159.05|162.08|159.08|162.09|159.09|161.72|158.72|0
1746133800000|2025-05-01 21:10:00|162.03|159.03|161.72|158.72|162.42|159.42|161.4|158.4|0
1746134100000|2025-05-01 21:15:00|161.78|158.78|161.28|158.28|161.85|158.85|161|158|0
1746134400000|2025-05-01 21:20:00|160.99|157.99|161.13|158.13|161.28|158.28|160.49|157.49|0
1746134700000|2025-05-01 21:25:00|161.19|158.19|160.9|157.9|161.25|158.25|160.39|157.39|0
1746135000000|2025-05-01 21:30:00|160.6|157.6|160.5|157.5|160.65|157.65|160.37|157.37|0
1746135300000|2025-05-01 21:35:00|160.55|157.55|161.14|158.14|161.36|158.36|160.55|157.55|0
1746135600000|2025-05-01 21:40:00|161.24|158.24|161.91|158.91|162.09|159.09|161.24|158.24|0
1746135900000|2025-05-01 21:45:00|161.92|158.92|162.91|159.91|162.97|159.97|161.7|158.7|0
1746136200000|2025-05-01 21:50:00|162.89|159.89|162.62|159.62|163.01|160.01|162.62|159.62|0
1746136500000|2025-05-01 21:55:00|162.82|159.82|162.53|159.53|162.91|159.91|162.4|159.4|0
1746136800000|2025-05-01 22:00:00|162.56|159.56|163.76|160.76|164.18|161.18|162.14|159.14|0
1746137100000|2025-05-01 22:05:00|163.81|160.81|163.73|160.73|164.53|161.53|163.37|160.37|0
1746137400000|2025-05-01 22:10:00|163.7|160.7|162.76|159.76|163.76|160.76|162.6|159.6|0
1746137700000|2025-05-01 22:15:00|162.79|159.79|162.32|159.32|162.87|159.87|162.05|159.05|0
1746138000000|2025-05-01 22:20:00|162.35|159.35|162.73|159.73|162.76|159.76|162.32|159.32|0
1746138300000|2025-05-01 22:25:00|162.7|159.7|162.51|159.51|162.75|159.75|162.42|159.42|0
1746138600000|2025-05-01 22:30:00|162.45|159.45|162.26|159.26|163.17|160.17|162.26|159.26|0
1746138900000|2025-05-01 22:35:00|162.31|159.31|162.17|159.17|162.7|159.7|162.17|159.17|0
1746139200000|2025-05-01 22:40:00|162.2|159.2|162.39|159.39|162.75|159.75|161.95|158.95|0
1746139500000|2025-05-01 22:45:00|162.42|159.42|162.61|159.61|162.8|159.8|162.39|159.39|0
1746139800000|2025-05-01 22:50:00|162.55|159.55|162.66|159.66|162.96|159.96|162.33|159.33|0
1746140100000|2025-05-01 22:55:00|162.69|159.69|162.57|159.57|162.85|159.85|162.38|159.38|0
1746140400000|2025-05-01 23:00:00|162.66|159.66|162.11|159.11|162.85|159.85|161.97|158.97|0
1746140700000|2025-05-01 23:05:00|162.19|159.19|162.32|159.32|162.4|159.4|162.11|159.11|0
1746141000000|2025-05-01 23:10:00|162.43|159.43|162.35|159.35|162.46|159.46|162.16|159.16|0
1746141300000|2025-05-01 23:15:00|162.32|159.32|161.19|158.19|162.35|159.35|161.19|158.19|0
1746141600000|2025-05-01 23:20:00|161.25|158.25|160.84|157.84|161.36|158.36|160.7|157.7|0
1746141900000|2025-05-01 23:25:00|160.86|157.86|161.03|158.03|161.35|158.35|160.67|157.67|0
1746142200000|2025-05-01 23:30:00|161.08|158.08|161.95|158.95|162.06|159.06|160.97|157.97|0
1746142500000|2025-05-01 23:35:00|161.98|158.98|161.84|158.84|161.98|158.98|161.62|158.62|0
1746142800000|2025-05-01 23:40:00|161.79|158.79|161.81|158.81|161.87|158.87|161.4|158.4|0
1746143100000|2025-05-01 23:45:00|161.84|158.84|162.66|159.66|162.77|159.77|161.73|158.73|0
1746143400000|2025-05-01 23:50:00|162.6|159.6|161.86|158.86|162.91|159.91|161.86|158.86|0
1746143700000|2025-05-01 23:55:00|161.89|158.89|162.1|159.1|162.1|159.1|161.45|158.45|0
1746144000000|2025-05-02 00:00:00|162|159|161.61|158.61|162.49|159.49|161.56|158.56|0
1746144300000|2025-05-02 00:05:00|161.55|158.55|163.26|160.26|163.34|160.34|161.39|158.39|0
1746144600000|2025-05-02 00:10:00|163.42|160.42|161.8|158.8|163.48|160.48|161.71|158.71|0
1746144900000|2025-05-02 00:15:00|161.74|158.74|159.47|156.97|161.77|158.77|159.41|156.91|0
1746145200000|2025-05-02 00:20:00|159.53|157.03|159.05|156.55|160.26|157.76|158.41|155.91|0
1746145500000|2025-05-02 00:25:00|159.08|156.58|156.25|153.75|159.11|156.61|156.25|153.75|0
1746145800000|2025-05-02 00:30:00|155.99|153.49|154.96|152.46|156.09|153.59|154.33|151.83|0
1746146100000|2025-05-02 00:35:00|155.02|152.52|155.84|153.34|155.94|153.44|154.8|152.3|0
1746146400000|2025-05-02 00:40:00|155.81|153.31|153.95|151.45|155.97|153.47|153.7|151.2|0
1746146700000|2025-05-02 00:45:00|153.9|151.4|150.84|148.34|154.01|151.51|150.73|148.23|0
1746147000000|2025-05-02 00:50:00|150.76|148.26|150.82|148.32|151.76|149.26|150.25|147.75|0
1746147300000|2025-05-02 00:55:00|150.74|148.24|151.42|148.92|151.63|149.13|150.53|148.03|0
1746147600000|2025-05-02 01:00:00|151.37|148.87|151.83|149.33|152.03|149.53|151.19|148.69|0
1746147900000|2025-05-02 01:05:00|151.8|149.3|151.66|149.16|152.15|149.65|151.61|149.11|0
1746148200000|2025-05-02 01:10:00|151.61|149.11|150.76|148.26|152|149.5|150.65|148.15|0
1746148500000|2025-05-02 01:15:00|150.84|148.34|150.64|148.14|151.66|149.16|150.55|148.05|0
1746148800000|2025-05-02 01:20:00|150.56|148.06|148.19|145.69|150.56|148.06|148.14|145.64|0
1746149100000|2025-05-02 01:25:00|148.34|145.84|149.86|147.36|150.07|147.57|148.32|145.82|0
1746149400000|2025-05-02 01:30:00|149.89|147.39|149.87|147.37|150.15|147.65|149.05|146.55|0
1746149700000|2025-05-02 01:35:00|149.98|147.48|148.62|146.12|149.98|147.48|148.47|145.97|0
1746150000000|2025-05-02 01:40:00|148.57|146.07|149.45|146.95|150.26|147.76|148.41|145.91|0
1746150300000|2025-05-02 01:45:00|149.53|147.03|150.78|148.28|150.91|148.41|149.53|147.03|0
1746150600000|2025-05-02 01:50:00|150.83|148.33|150.56|148.06|150.94|148.44|150.31|147.81|0
1746150900000|2025-05-02 01:55:00|150.53|148.03|150.57|148.07|150.75|148.25|149.73|147.23|0
1746151200000|2025-05-02 02:00:00|150.62|148.12|149.94|147.44|151.07|148.57|149.88|147.38|0
1746151500000|2025-05-02 02:05:00|149.89|147.39|150.22|147.72|150.33|147.83|149.71|147.21|0
1746151800000|2025-05-02 02:10:00|150.33|147.83|150.98|148.48|151.08|148.58|150.13|147.63|0
1746152100000|2025-05-02 02:15:00|150.92|148.42|151.49|148.99|151.49|148.99|150.52|148.02|0
1746152400000|2025-05-02 02:20:00|151.52|149.02|150.29|147.79|151.64|149.14|150.2|147.7|0
1746152700000|2025-05-02 02:25:00|150.32|147.82|149.9|147.4|150.71|148.21|149.68|147.18|0
1746153000000|2025-05-02 02:30:00|149.87|147.37|150.55|148.05|150.55|148.05|149.76|147.26|0
1746153300000|2025-05-02 02:35:00|150.5|148|150.42|147.92|151.02|148.52|150.05|147.55|0
1746153600000|2025-05-02 02:40:00|150.44|147.94|149.36|146.86|150.73|148.23|149.35|146.85|0
1746153900000|2025-05-02 02:45:00|149.38|146.88|149.44|146.94|149.62|147.12|149.31|146.81|0
1746154200000|2025-05-02 02:50:00|149.37|146.87|149.37|146.87|149.52|147.02|149.14|146.64|0
1746154500000|2025-05-02 02:55:00|149.39|146.89|149.43|146.93|149.65|147.15|149.27|146.77|0
1746154800000|2025-05-02 03:00:00|149.49|146.99|149.51|147.01|149.6|147.1|149.3|146.8|0
1746155100000|2025-05-02 03:05:00|149.46|146.96|149.65|147.15|149.65|147.15|149.36|146.86|0
1746155400000|2025-05-02 03:10:00|149.63|147.13|149.61|147.11|149.79|147.29|149.35|146.85|0
1746155700000|2025-05-02 03:15:00|149.66|147.16|149.71|147.21|149.85|147.35|149.53|147.03|0
1746156000000|2025-05-02 03:20:00|149.68|147.18|149.67|147.17|149.84|147.34|149.39|146.89|0
1746156300000|2025-05-02 03:25:00|149.63|147.13|149.72|147.22|149.77|147.27|149.56|147.06|0
1746156600000|2025-05-02 03:30:00|149.67|147.17|149.91|147.41|150.07|147.57|149.36|146.86|0
1746156900000|2025-05-02 03:35:00|149.94|147.44|149.67|147.17|149.97|147.47|149.54|147.04|0
1746157200000|2025-05-02 03:40:00|149.7|147.2|149.74|147.24|149.9|147.4|149.15|146.65|0
1746157500000|2025-05-02 03:45:00|149.72|147.22|149.64|147.14|149.89|147.39|149.6|147.1|0
1746157800000|2025-05-02 03:50:00|149.61|147.11|149.67|147.17|149.79|147.29|149.53|147.03|0
1746158100000|2025-05-02 03:55:00|149.61|147.11|149.65|147.15|149.75|147.25|149.39|146.89|0
1746158400000|2025-05-02 04:00:00|149.6|147.1|149.65|147.15|150.88|148.38|148.44|145.94|0
1746158700000|2025-05-02 04:05:00|149.6|147.1|149.21|146.71|149.74|147.24|148.94|146.44|0
1746159000000|2025-05-02 04:10:00|149.11|146.61|149.14|146.64|149.49|146.99|148.93|146.43|0
1746159300000|2025-05-02 04:15:00|149.11|146.61|148.96|146.46|149.27|146.77|148.94|146.44|0
1746159600000|2025-05-02 04:20:00|148.94|146.44|149.92|147.42|149.92|147.42|148.89|146.39|0
1746159900000|2025-05-02 04:25:00|149.95|147.45|150.16|147.66|150.72|148.22|149.82|147.32|0
1746160200000|2025-05-02 04:30:00|150.13|147.63|150.38|147.88|150.42|147.92|150.08|147.58|0
1746160500000|2025-05-02 04:35:00|150.41|147.91|149.34|146.84|150.49|147.99|149.13|146.63|0
1746160800000|2025-05-02 04:40:00|149.29|146.79|149.78|147.28|149.78|147.28|149.29|146.79|0
1746161100000|2025-05-02 04:45:00|149.76|147.26|149.33|146.83|149.86|147.36|149.3|146.8|0
1746161400000|2025-05-02 04:50:00|149.36|146.86|149.84|147.34|149.87|147.37|149.29|146.79|0
1746161700000|2025-05-02 04:55:00|149.79|147.29|149.75|147.25|149.91|147.41|149.59|147.09|0
1746162000000|2025-05-02 05:00:00|149.78|147.28|150.1|147.6|150.1|147.6|148.83|146.33|0
1746162300000|2025-05-02 05:05:00|150.15|147.65|150.4|147.9|150.49|147.99|149.81|147.31|0
1746162600000|2025-05-02 05:10:00|150.42|147.92|150.27|147.77|150.57|148.07|150.26|147.76|0
1746162900000|2025-05-02 05:15:00|150.25|147.75|150.44|147.94|150.64|148.14|150.07|147.57|0
1746163200000|2025-05-02 05:20:00|150.49|147.99|151.07|148.57|151.12|148.62|150.49|147.99|0
1746163500000|2025-05-02 05:25:00|151.1|148.6|151.16|148.66|151.89|149.39|151.07|148.57|0
1746163800000|2025-05-02 05:30:00|151.11|148.61|150.66|148.16|151.11|148.61|150.2|147.7|0
1746164100000|2025-05-02 05:35:00|150.67|148.17|151.88|149.38|152.06|149.56|150.66|148.16|0
1746164400000|2025-05-02 05:40:00|151.86|149.36|152.06|149.56|152.26|149.76|151.86|149.36|0
1746164700000|2025-05-02 05:45:00|152.11|149.61|151.62|149.12|152.11|149.61|150.91|148.41|0
1746165000000|2025-05-02 05:50:00|151.64|149.14|151.64|149.14|151.73|149.23|151.04|148.54|0
1746165300000|2025-05-02 05:55:00|151.69|149.19|151.35|148.85|151.83|149.33|151.2|148.7|0
1746165600000|2025-05-02 06:00:00|151.37|148.87|153.1|150.6|153.23|150.73|151.35|148.85|0
1746165900000|2025-05-02 06:05:00|153.12|150.62|151.74|149.24|153.12|150.62|151.5|149|0
1746166200000|2025-05-02 06:10:00|151.79|149.29|152.37|149.87|152.39|149.89|151.59|149.09|0
1746166500000|2025-05-02 06:15:00|152.34|149.84|153.22|150.72|153.22|150.72|152.1|149.6|0
1746166800000|2025-05-02 06:20:00|153.27|150.77|152.95|150.45|153.85|151.35|151.86|149.36|0
1746167100000|2025-05-02 06:25:00|152.77|150.27|153|150.5|153.67|151.17|152.6|150.1|0
1746167400000|2025-05-02 06:30:00|152.97|150.47|153.66|151.16|153.66|151.16|152.65|150.15|0
1746167700000|2025-05-02 06:35:00|153.68|151.18|153.33|150.83|154.16|151.66|153.19|150.69|0
1746168000000|2025-05-02 06:40:00|153.28|150.78|152.76|150.26|153.7|151.2|152.62|150.12|0
1746168300000|2025-05-02 06:45:00|152.79|150.29|152.99|150.49|153.11|150.61|152.51|150.01|0
1746168600000|2025-05-02 06:50:00|153.04|150.54|152.75|150.25|153.24|150.74|152.6|150.1|0
1746168900000|2025-05-02 06:55:00|152.85|150.35|152.55|150.05|153.08|150.58|152.5|150|0
1746169200000|2025-05-02 07:00:00|152.71|150.21|151.6|149.1|152.82|150.32|150.88|148.38|0
1746169500000|2025-05-02 07:05:00|151.65|149.15|151.85|149.35|152.34|149.84|151.36|148.86|0
1746169800000|2025-05-02 07:10:00|151.88|149.38|151.81|149.31|152.67|150.17|151.75|149.25|0
1746170100000|2025-05-02 07:15:00|151.78|149.28|151.28|148.78|151.86|149.36|151.05|148.55|0
1746170400000|2025-05-02 07:20:00|151.33|148.83|150.98|148.48|151.45|148.95|150.75|148.25|0
1746170700000|2025-05-02 07:25:00|151|148.5|151.24|148.74|151.4|148.9|150.49|147.99|0
1746171000000|2025-05-02 07:30:00|151.27|148.77|152.14|149.64|152.48|149.98|151.27|148.77|0
1746171300000|2025-05-02 07:35:00|152.19|149.69|151.79|149.29|152.58|150.08|151.67|149.17|0
1746171600000|2025-05-02 07:40:00|151.77|149.27|152.83|150.33|153.17|150.67|151.76|149.26|0
1746171900000|2025-05-02 07:45:00|152.81|150.31|151.87|149.37|152.83|150.33|151.65|149.15|0
1746172200000|2025-05-02 07:50:00|151.82|149.32|151.85|149.35|152.17|149.67|151.63|149.13|0
1746172500000|2025-05-02 07:55:00|151.82|149.32|153.74|151.24|153.82|151.32|151.79|149.29|0
1746172800000|2025-05-02 08:00:00|153.85|151.35|154.65|152.15|154.65|152.15|153.57|151.07|0
1746173100000|2025-05-02 08:05:00|154.62|152.12|153.29|150.79|154.98|152.48|153.29|150.79|0
1746173400000|2025-05-02 08:10:00|153.37|150.87|153.43|150.93|153.87|151.37|153.1|150.6|0
1746173700000|2025-05-02 08:15:00|153.48|150.98|153|150.5|153.48|150.98|152.86|150.36|0
1746174000000|2025-05-02 08:20:00|152.95|150.45|153.26|150.76|153.67|151.17|152.88|150.38|0
1746174300000|2025-05-02 08:25:00|153.29|150.79|152.81|150.31|153.32|150.82|152.54|150.04|0
1746174600000|2025-05-02 08:30:00|152.79|150.29|152.41|149.91|153.24|150.74|152.26|149.76|0
1746174900000|2025-05-02 08:35:00|152.36|149.86|152.15|149.65|152.83|150.33|152.15|149.65|0
1746175200000|2025-05-02 08:40:00|152.1|149.6|153.16|150.66|153.16|150.66|151.92|149.42|0
1746175500000|2025-05-02 08:45:00|153.11|150.61|154.11|151.61|154.11|151.61|152.84|150.34|0
1746175800000|2025-05-02 08:50:00|154.16|151.66|154.85|152.35|155.32|152.82|153.9|151.4|0
1746176100000|2025-05-02 08:55:00|154.96|152.46|156.45|153.95|156.47|153.97|154.85|152.35|0
1746176400000|2025-05-02 09:00:00|156.51|154.01|156.76|154.26|156.88|154.38|155.81|153.31|0
1746176700000|2025-05-02 09:05:00|156.71|154.21|155.05|152.55|156.72|154.22|155.05|152.55|0
1746177000000|2025-05-02 09:10:00|155|152.5|154.96|152.46|155.2|152.7|154.79|152.29|0
1746177300000|2025-05-02 09:15:00|154.98|152.48|154.59|152.09|155.01|152.51|154.4|151.9|0
1746177600000|2025-05-02 09:20:00|154.6|152.1|155.3|152.8|155.58|153.08|154.39|151.89|0
1746177900000|2025-05-02 09:25:00|155.27|152.77|154.97|152.47|155.53|153.03|154.84|152.34|0
1746178200000|2025-05-02 09:30:00|155.02|152.52|155.15|152.65|155.36|152.86|154.7|152.2|0
1746178500000|2025-05-02 09:35:00|155.36|152.86|154.99|152.49|155.36|152.86|154.87|152.37|0
1746178800000|2025-05-02 09:40:00|154.93|152.43|154.27|151.77|155.12|152.62|153.81|151.31|0
1746179100000|2025-05-02 09:45:00|154.24|151.74|153.4|150.9|154.55|152.05|153.31|150.81|0
1746179400000|2025-05-02 09:50:00|153.35|150.85|154.51|152.01|154.62|152.12|153.09|150.59|0
1746179700000|2025-05-02 09:55:00|154.5|152|154.54|152.04|154.72|152.22|154.28|151.78|0
1746180000000|2025-05-02 10:00:00|154.65|152.15|154.02|151.52|154.96|152.46|153.96|151.46|0
1746180300000|2025-05-02 10:05:00|154.13|151.63|154|151.5|154.38|151.88|153.7|151.2|0
1746180600000|2025-05-02 10:10:00|154.05|151.55|154.19|151.69|154.28|151.78|153.85|151.35|0
1746180900000|2025-05-02 10:15:00|154.24|151.74|153.88|151.38|154.27|151.77|153.56|151.06|0
1746181200000|2025-05-02 10:20:00|153.83|151.33|154.48|151.98|154.62|152.12|153.76|151.26|0
1746181500000|2025-05-02 10:25:00|154.46|151.96|153.78|151.28|154.72|152.22|153.75|151.25|0
1746181800000|2025-05-02 10:30:00|153.94|151.44|153.46|150.96|153.94|151.44|153.43|150.93|0
1746182100000|2025-05-02 10:35:00|153.59|151.09|154.79|152.29|154.86|152.36|153.29|150.79|0
1746182400000|2025-05-02 10:40:00|154.73|152.23|154.76|152.26|154.95|152.45|154.37|151.87|0
1746182700000|2025-05-02 10:45:00|154.73|152.23|154.35|151.85|154.86|152.36|154.25|151.75|0
1746183000000|2025-05-02 10:50:00|154.4|151.9|154.59|152.09|154.63|152.13|154.02|151.52|0
1746183300000|2025-05-02 10:55:00|154.56|152.06|154.32|151.82|154.73|152.23|154.27|151.77|0
1746183600000|2025-05-02 11:00:00|154.35|151.85|153.96|151.46|154.71|152.21|153.88|151.38|0
1746183900000|2025-05-02 11:05:00|153.99|151.49|154.86|152.36|154.96|152.46|153.89|151.39|0
1746184200000|2025-05-02 11:10:00|154.88|152.38|154.51|152.01|155.04|152.54|154.21|151.71|0
1746184500000|2025-05-02 11:15:00|154.56|152.06|153.75|151.25|154.56|152.06|153.42|150.92|0
1746184800000|2025-05-02 11:20:00|153.72|151.22|154.9|152.4|155.01|152.51|153.3|150.8|0
1746185100000|2025-05-02 11:25:00|154.83|152.33|154.9|152.4|155.16|152.66|154.61|152.11|0
1746185400000|2025-05-02 11:30:00|154.93|152.43|155.82|153.32|156.04|153.54|154.72|152.22|0
1746185700000|2025-05-02 11:35:00|155.79|153.29|155.58|153.08|156.21|153.71|155.27|152.77|0
1746186000000|2025-05-02 11:40:00|155.5|153|155.26|152.76|155.69|153.19|155.16|152.66|0
1746186300000|2025-05-02 11:45:00|155.21|152.71|155.77|153.27|156.05|153.55|155.05|152.55|0
1746186600000|2025-05-02 11:50:00|155.82|153.32|155.98|153.48|156.06|153.56|155.18|152.68|0
1746186900000|2025-05-02 11:55:00|156.06|153.56|155.66|153.16|156.52|154.02|155.22|152.72|0
1746187200000|2025-05-02 12:00:00|155.77|153.27|155.42|152.92|156.23|153.73|155.32|152.82|0
1746187500000|2025-05-02 12:05:00|155.46|152.96|154.57|152.07|155.66|153.16|154.48|151.98|0
1746187800000|2025-05-02 12:10:00|154.59|152.09|155.03|152.53|155.18|152.68|154.47|151.97|0
1746188100000|2025-05-02 12:15:00|155.08|152.58|154.81|152.31|155.34|152.84|154.66|152.16|0
1746188400000|2025-05-02 12:20:00|154.56|152.06|154.01|151.51|154.73|152.23|153.96|151.46|0
1746188700000|2025-05-02 12:25:00|153.96|151.46|153.56|151.06|154.22|151.72|153.3|150.8|0
1746189000000|2025-05-02 12:30:00|153.42|150.92|148.17|145.67|153.42|150.92|146.81|144.31|0
1746189300000|2025-05-02 12:35:00|147.89|145.39|146.26|143.76|148.21|145.71|145.62|143.12|0
1746189600000|2025-05-02 12:40:00|146.42|143.92|147.33|144.83|147.84|145.34|146.42|143.92|0
1746189900000|2025-05-02 12:45:00|147.23|144.73|146.3|143.8|147.5|145|145.82|143.32|0
1746190200000|2025-05-02 12:50:00|146.28|143.78|144.93|142.43|146.84|144.34|144.93|142.43|0
1746190500000|2025-05-02 12:55:00|144.96|142.46|144.07|141.57|144.96|142.46|143.52|141.02|0
1746190800000|2025-05-02 13:00:00|144.04|141.54|144.24|141.74|144.59|142.09|143.56|141.06|0
1746191100000|2025-05-02 13:05:00|144.29|141.79|144.02|141.52|144.37|141.87|143.52|141.02|0
1746191400000|2025-05-02 13:10:00|144.07|141.57|143.1|140.6|144.07|141.57|142.6|140.1|0
1746191700000|2025-05-02 13:15:00|143.05|140.55|144.6|142.1|144.74|142.24|143.02|140.52|0
1746192000000|2025-05-02 13:20:00|144.55|142.05|144.99|141.99|145.1|142.6|144.27|141.77|0
1746192300000|2025-05-02 13:25:00|145.14|142.14|145.84|142.84|146.14|143.14|144.92|141.92|0
1746192600000|2025-05-02 13:30:00|145.86|143.36|145.28|142.78|145.95|143.45|144.05|141.55|0
1746192900000|2025-05-02 13:35:00|145.13|142.63|145.09|142.59|147.38|144.88|144.92|142.42|0
1746193200000|2025-05-02 13:40:00|145.14|142.64|146.04|143.54|146.77|144.27|144.79|142.29|0
1746193500000|2025-05-02 13:45:00|145.84|143.34|148.08|145.58|148.34|145.84|145.19|142.69|0
1746193800000|2025-05-02 13:50:00|148.11|145.61|148.05|145.55|150.32|147.82|147.29|144.79|0
1746194100000|2025-05-02 13:55:00|147.74|145.24|147.83|145.33|149.14|146.64|147.04|144.54|0
1746194400000|2025-05-02 14:00:00|148.27|145.77|146.89|144.39|148.69|146.19|145.3|142.8|0
1746194700000|2025-05-02 14:05:00|146.63|144.13|145.04|142.54|146.91|144.41|144.94|142.44|0
1746195000000|2025-05-02 14:10:00|145.09|142.59|144.35|141.85|145.74|143.24|144.35|141.85|0
1746195300000|2025-05-02 14:15:00|144.45|141.95|144.2|141.7|144.67|142.17|142.92|140.42|0
1746195600000|2025-05-02 14:20:00|144.24|141.74|144.39|141.89|145.6|143.1|144.14|141.64|0
1746195900000|2025-05-02 14:25:00|144.19|141.69|141.99|139.49|144.23|141.73|141.58|139.08|0
1746196200000|2025-05-02 14:30:00|141.9|139.4|143.13|140.63|144.03|141.53|141.9|139.4|0
1746196500000|2025-05-02 14:35:00|143.08|140.58|143.22|140.72|144.5|142|143.03|140.53|0
1746196800000|2025-05-02 14:40:00|142.96|140.46|144.5|142|145|142.5|142.81|140.31|0
1746197100000|2025-05-02 14:45:00|144.53|142.03|143.97|141.47|144.98|142.48|143.25|140.75|0
1746197400000|2025-05-02 14:50:00|144.22|141.72|143.97|141.47|145.05|142.55|143.6|141.1|0
1746197700000|2025-05-02 14:55:00|143.92|141.42|143.23|140.73|144.47|141.97|143.06|140.56|0
1746198000000|2025-05-02 15:00:00|143.18|140.68|143.16|140.66|143.72|141.22|142.18|139.68|0
1746198300000|2025-05-02 15:05:00|143.11|140.61|143.78|141.28|143.78|141.28|142.8|140.3|0
1746198600000|2025-05-02 15:10:00|143.83|141.33|143.23|140.73|144.06|141.56|143.18|140.68|0
1746198900000|2025-05-02 15:15:00|143.28|140.78|143.38|140.88|143.57|141.07|142.54|140.04|0
1746199200000|2025-05-02 15:20:00|143.28|140.78|144.26|141.76|144.85|142.35|143.28|140.78|0
1746199500000|2025-05-02 15:25:00|144.36|141.86|145.29|142.79|145.86|143.36|144.33|141.83|0
1746199800000|2025-05-02 15:30:00|145.19|142.69|143.93|141.43|145.88|143.38|143.83|141.33|0
1746200100000|2025-05-02 15:35:00|143.88|141.38|142.84|140.34|144.28|141.78|142.84|140.34|0
1746200400000|2025-05-02 15:40:00|142.79|140.29|142.99|140.49|143.23|140.73|142.65|140.15|0
1746200700000|2025-05-02 15:45:00|142.94|140.44|142.61|140.11|143.06|140.56|142.16|139.66|0
1746201000000|2025-05-02 15:50:00|142.66|140.16|143.12|140.62|143.65|141.15|142.32|139.82|0
1746201300000|2025-05-02 15:55:00|143.07|140.57|142.23|139.73|143.07|140.57|142.03|139.53|0
1746201600000|2025-05-02 16:00:00|142.13|139.63|139.85|137.35|142.39|139.89|138.71|136.21|0
1746201900000|2025-05-02 16:05:00|139.9|137.4|140.73|138.23|140.93|138.43|139.21|136.71|0
1746202200000|2025-05-02 16:10:00|140.78|138.28|139.3|136.8|141.26|138.76|139.11|136.61|0
1746202500000|2025-05-02 16:15:00|139.16|136.66|139.67|137.17|140.28|137.78|139.16|136.66|0
1746202800000|2025-05-02 16:20:00|139.62|137.12|140.19|137.69|140.37|137.87|139.51|137.01|0
1746203100000|2025-05-02 16:25:00|140.29|137.79|140.71|138.21|140.87|138.37|139.62|137.12|0
1746203400000|2025-05-02 16:30:00|140.57|138.07|140.18|137.68|140.79|138.29|139.77|137.27|0
1746203700000|2025-05-02 16:35:00|140.27|137.77|138.87|136.37|140.66|138.16|138.64|136.14|0
1746204000000|2025-05-02 16:40:00|138.82|136.32|138.84|136.34|139.79|137.29|138.71|136.21|0
1746204300000|2025-05-02 16:45:00|138.88|136.38|139.39|136.89|139.7|137.2|138.88|136.38|0
1746204600000|2025-05-02 16:50:00|139.16|136.66|139.38|136.88|140.14|137.64|139.1|136.6|0
1746204900000|2025-05-02 16:55:00|139.34|136.84|139.48|136.98|139.67|137.17|139.05|136.55|0
1746205200000|2025-05-02 17:00:00|139.39|136.89|139.69|137.19|140.22|137.72|139.22|136.72|0
1746205500000|2025-05-02 17:05:00|139.74|137.24|141.13|138.63|141.24|138.74|139.54|137.04|0
1746205800000|2025-05-02 17:10:00|141.08|138.58|140.71|138.21|141.67|139.17|140.71|138.21|0
1746206100000|2025-05-02 17:15:00|140.66|138.16|141.28|138.78|141.65|139.15|140.56|138.06|0
1746206400000|2025-05-02 17:20:00|141.23|138.73|141.28|138.78|141.42|138.92|140.04|137.54|0
1746206700000|2025-05-02 17:25:00|141.19|138.69|140.97|138.47|141.68|139.18|140.39|137.89|0
1746207000000|2025-05-02 17:30:00|141.02|138.52|141.44|138.94|141.44|138.94|140.51|138.01|0
1746207300000|2025-05-02 17:35:00|141.39|138.89|140.42|137.92|141.52|139.02|140.35|137.85|0
1746207600000|2025-05-02 17:40:00|140.4|137.9|140.33|137.83|141.15|138.65|140.02|137.52|0
1746207900000|2025-05-02 17:45:00|140.27|137.77|140.34|137.84|140.41|137.91|139.23|136.73|0
1746208200000|2025-05-02 17:50:00|140.27|137.77|139.6|137.1|140.82|138.32|139.4|136.9|0
1746208500000|2025-05-02 17:55:00|139.65|137.15|139.79|137.29|140.12|137.62|139.62|137.12|0
1746208800000|2025-05-02 18:00:00|139.89|137.39|139.01|136.51|139.89|137.39|138.96|136.46|0
1746209100000|2025-05-02 18:05:00|139.06|136.56|138.84|136.34|139.12|136.62|138.57|136.07|0
1746209400000|2025-05-02 18:10:00|138.89|136.39|138.22|135.72|139|136.5|138.17|135.67|0
1746209700000|2025-05-02 18:15:00|138.27|135.77|138.05|135.55|138.44|135.94|137.61|135.11|0
1746210000000|2025-05-02 18:20:00|138.09|135.59|138.07|135.57|138.54|136.04|137.72|135.22|0
1746210300000|2025-05-02 18:25:00|137.88|135.38|138.08|135.58|138.11|135.61|137.72|135.22|0
1746210600000|2025-05-02 18:30:00|138.03|135.53|137.5|135|138.05|135.55|137.39|134.89|0
1746210900000|2025-05-02 18:35:00|137.55|135.05|137.1|134.6|137.61|135.11|136.79|134.29|0
1746211200000|2025-05-02 18:40:00|137.01|134.51|137.41|134.91|137.79|135.29|136.89|134.39|0
1746211500000|2025-05-02 18:45:00|137.46|134.96|139.79|137.29|139.89|137.39|137.37|134.87|0
1746211800000|2025-05-02 18:50:00|139.89|137.39|138.69|136.19|140.31|137.81|138.63|136.13|0
1746212100000|2025-05-02 18:55:00|138.74|136.24|139.03|136.53|139.43|136.93|138.33|135.83|0
1746212400000|2025-05-02 19:00:00|139.18|136.68|140.31|137.81|140.31|137.81|138.92|136.42|0
1746212700000|2025-05-02 19:05:00|140.26|137.76|139.42|136.92|140.77|138.27|139.4|136.9|0
1746213000000|2025-05-02 19:10:00|139.5|137|140.14|137.64|140.73|138.23|139.45|136.95|0
1746213300000|2025-05-02 19:15:00|140.11|137.61|138.78|136.28|140.29|137.79|138.66|136.16|0
1746213600000|2025-05-02 19:20:00|138.64|136.14|137.98|135.48|138.74|136.24|137.66|135.16|0
1746213900000|2025-05-02 19:25:00|138.03|135.53|138.04|135.54|138.08|135.58|137.5|135|0
1746214200000|2025-05-02 19:30:00|138.09|135.59|138.29|135.79|138.71|136.21|137.84|135.34|0
1746214500000|2025-05-02 19:35:00|138.24|135.74|137.82|135.32|139.31|136.81|137.69|135.19|0
1746214800000|2025-05-02 19:40:00|137.77|135.27|138.48|135.98|138.71|136.21|137.65|135.15|0
1746215100000|2025-05-02 19:45:00|138.57|136.07|139.92|137.42|140.36|137.86|138.24|135.74|0
1746215400000|2025-05-02 19:50:00|138.87|136.37|138.23|135.73|139.42|136.92|137.46|134.96|0
1746215700000|2025-05-02 19:55:00|138.38|135.88|139.43|136.93|139.66|137.16|138.33|135.83|0
1746216000000|2025-05-02 20:00:00|139.57|137.07|138.32|135.82|139.57|137.07|138.15|135.65|0
1746216300000|2025-05-02 20:05:00|138.27|135.77|137.54|135.04|138.31|135.81|137.38|134.88|0
1746216600000|2025-05-02 20:10:00|137.64|135.14|138.24|135.74|138.9|136.4|137.59|135.09|0
1746404700000|2025-05-05 00:25:00|145.41|142.91|144.5|142|145.63|143.13|144.4|141.9|0
1746405000000|2025-05-05 00:30:00|144.48|141.98|145|142.5|145.15|142.65|144.36|141.86|0
1746405300000|2025-05-05 00:35:00|145.05|142.55|145.05|142.55|145.12|142.62|144.7|142.2|0
1746405600000|2025-05-05 00:40:00|145.03|142.53|145.28|142.78|145.48|142.98|144.8|142.3|0
1746405900000|2025-05-05 00:45:00|145.3|142.8|144.68|142.18|145.38|142.88|144.58|142.08|0
1746406200000|2025-05-05 00:50:00|144.7|142.2|144.52|142.02|145.23|142.73|144.51|142.01|0
1746406500000|2025-05-05 00:55:00|144.55|142.05|145.05|142.55|145.15|142.65|144.52|142.02|0
1746406800000|2025-05-05 01:00:00|145|142.5|145.57|143.07|145.67|143.17|145|142.5|0
1746407100000|2025-05-05 01:05:00|145.51|143.01|146.06|143.56|146.25|143.75|145.41|142.91|0
1746407400000|2025-05-05 01:10:00|146.08|143.58|146.1|143.6|146.49|143.99|146.01|143.51|0
1746407700000|2025-05-05 01:15:00|146.12|143.62|146.02|143.52|146.12|143.62|145.8|143.3|0
1746408000000|2025-05-05 01:20:00|145.97|143.47|146.21|143.71|146.4|143.9|145.92|143.42|0
1746408300000|2025-05-05 01:25:00|146.11|143.61|146.52|144.02|146.53|144.03|146.11|143.61|0
1746408600000|2025-05-05 01:30:00|146.57|144.07|146.7|144.2|146.95|144.45|146.55|144.05|0
1746408900000|2025-05-05 01:35:00|146.67|144.17|146.88|144.38|147.23|144.73|146.59|144.09|0
1746409200000|2025-05-05 01:40:00|147.12|144.62|147.95|145.45|148.33|145.83|146.89|144.39|0
1746409500000|2025-05-05 01:45:00|147.93|145.43|148.41|145.91|148.45|145.95|147.88|145.38|0
1746409800000|2025-05-05 01:50:00|148.39|145.89|149.16|146.66|149.49|146.99|148.31|145.81|0
1746410100000|2025-05-05 01:55:00|149.27|146.77|150.69|148.19|152.1|149.6|149.27|146.77|0
1746410400000|2025-05-05 02:00:00|150.72|148.22|150.29|147.79|150.87|148.37|149.97|147.47|0
1746410700000|2025-05-05 02:05:00|150.33|147.83|150.62|148.12|150.76|148.26|149.97|147.47|0
1746411000000|2025-05-05 02:10:00|150.51|148.01|149.53|147.03|150.63|148.13|149.5|147|0
1746411300000|2025-05-05 02:15:00|149.58|147.08|148.82|146.32|149.65|147.15|148.54|146.04|0
1746411600000|2025-05-05 02:20:00|148.78|146.28|148.86|146.36|149.25|146.75|148.63|146.13|0
1746411900000|2025-05-05 02:25:00|148.83|146.33|149.06|146.56|149.21|146.71|148.83|146.33|0
1746412200000|2025-05-05 02:30:00|149.14|146.64|149.27|146.77|149.44|146.94|148.95|146.45|0
1746412500000|2025-05-05 02:35:00|149.24|146.74|149.29|146.79|149.42|146.92|148.98|146.48|0
1746412800000|2025-05-05 02:40:00|149.24|146.74|149.37|146.87|149.6|147.1|149.09|146.59|0
1746413100000|2025-05-05 02:45:00|149.32|146.82|148.83|146.33|149.49|146.99|148.43|145.93|0
1746413400000|2025-05-05 02:50:00|148.85|146.35|148.88|146.38|148.97|146.47|148.65|146.15|0
1746413700000|2025-05-05 02:55:00|148.9|146.4|149.31|146.81|149.32|146.82|148.9|146.4|0
1746414000000|2025-05-05 03:00:00|149.39|146.89|149.39|146.89|149.81|147.31|149.11|146.61|0
1746414300000|2025-05-05 03:05:00|149.41|146.91|149.15|146.65|149.45|146.95|149.09|146.59|0
1746414600000|2025-05-05 03:10:00|149.31|146.81|149.1|146.6|149.31|146.81|148.75|146.25|0
1746414900000|2025-05-05 03:15:00|149.13|146.63|149.7|147.2|149.97|147.47|149.07|146.57|0
1746415200000|2025-05-05 03:20:00|149.68|147.18|149.97|147.47|150.12|147.62|149.07|146.57|0
1746415500000|2025-05-05 03:25:00|150.02|147.52|150.15|147.65|150.2|147.7|149.71|147.21|0
1746415800000|2025-05-05 03:30:00|150.18|147.68|149.89|147.39|150.2|147.7|149.73|147.23|0
1746416100000|2025-05-05 03:35:00|149.92|147.42|148.28|145.78|149.95|147.45|148.28|145.78|0
1746416400000|2025-05-05 03:40:00|148.23|145.73|148.44|145.94|148.47|145.97|147.78|145.28|0
1746416700000|2025-05-05 03:45:00|148.5|146|148.83|146.33|149.18|146.68|148.5|146|0
1746417000000|2025-05-05 03:50:00|148.86|146.36|148.5|146|148.91|146.41|148.45|145.95|0
1746417300000|2025-05-05 03:55:00|148.55|146.05|148.42|145.92|148.63|146.13|148.27|145.77|0
1746417600000|2025-05-05 04:00:00|148.5|146|148.78|146.28|148.88|146.38|148.45|145.95|0
1746417900000|2025-05-05 04:05:00|148.75|146.25|149.77|147.27|150.05|147.55|148.65|146.15|0
1746418200000|2025-05-05 04:10:00|149.74|147.24|149.16|146.66|150.23|147.73|149.01|146.51|0
1746418500000|2025-05-05 04:15:00|149.27|146.77|149.49|146.99|149.76|147.26|149.06|146.56|0
1746418800000|2025-05-05 04:20:00|149.44|146.94|149.08|146.58|149.51|147.01|148.92|146.42|0
1746419100000|2025-05-05 04:25:00|149.05|146.55|149.44|146.94|149.57|147.07|148.83|146.33|0
1746419400000|2025-05-05 04:30:00|149.47|146.97|148.89|146.39|149.47|146.97|148.81|146.31|0
1746419700000|2025-05-05 04:35:00|148.87|146.37|148.86|146.36|149.23|146.73|148.8|146.3|0
1746420000000|2025-05-05 04:40:00|148.89|146.39|148.95|146.45|149.08|146.58|148.85|146.35|0
1746420300000|2025-05-05 04:45:00|148.94|146.44|149.42|146.92|149.42|146.92|148.77|146.27|0
1746420600000|2025-05-05 04:50:00|149.35|146.85|150|147.5|150|147.5|149.35|146.85|0
1746420900000|2025-05-05 04:55:00|149.96|147.46|149.83|147.33|150.12|147.62|149.68|147.18|0
1746421200000|2025-05-05 05:00:00|149.82|147.32|148.51|146.01|149.83|147.33|148.33|145.83|0
1746421500000|2025-05-05 05:05:00|148.47|145.97|148.49|145.99|148.65|146.15|147.87|145.37|0
1746421800000|2025-05-05 05:10:00|148.52|146.02|147.71|145.21|148.52|146.02|147.44|144.94|0
1746422100000|2025-05-05 05:15:00|147.74|145.24|148.23|145.73|148.33|145.83|147.74|145.24|0
1746422400000|2025-05-05 05:20:00|148.25|145.75|148.07|145.57|148.32|145.82|147.96|145.46|0
1746422700000|2025-05-05 05:25:00|148.08|145.58|148.08|145.58|148.13|145.63|147.89|145.39|0
1746423000000|2025-05-05 05:30:00|148.06|145.56|147.93|145.43|148.12|145.62|147.79|145.29|0
1746423300000|2025-05-05 05:35:00|147.85|145.35|148.33|145.83|148.44|145.94|147.41|144.91|0
1746423600000|2025-05-05 05:40:00|148.31|145.81|148.46|145.96|148.48|145.98|146.93|144.43|0
1746423900000|2025-05-05 05:45:00|148.43|145.93|148.46|145.96|148.55|146.05|148.14|145.64|0
1746424200000|2025-05-05 05:50:00|148.53|146.03|148.42|145.92|148.76|146.26|148|145.5|0
1746424500000|2025-05-05 05:55:00|148.41|145.91|147.86|145.36|148.53|146.03|147.84|145.34|0
1746424800000|2025-05-05 06:00:00|147.89|145.39|147.14|144.64|147.89|145.39|146.76|144.26|0
1746425100000|2025-05-05 06:05:00|147.16|144.66|147.29|144.79|147.63|145.13|146.39|143.89|0
1746425400000|2025-05-05 06:10:00|147.45|144.95|147.34|144.84|147.68|145.18|147.26|144.76|0
1746425700000|2025-05-05 06:15:00|147.31|144.81|147.18|144.68|147.46|144.96|147.11|144.61|0
1746426000000|2025-05-05 06:20:00|147.32|144.82|147.37|144.87|147.65|145.15|147.18|144.68|0
1746426300000|2025-05-05 06:25:00|147.35|144.85|146.94|144.44|147.6|145.1|146.92|144.42|0
1746426600000|2025-05-05 06:30:00|146.97|144.47|146.89|144.39|147.15|144.65|146.69|144.19|0
1746426900000|2025-05-05 06:35:00|146.84|144.34|146.49|143.99|146.97|144.47|146.33|143.83|0
1746427200000|2025-05-05 06:40:00|146.35|143.85|146.22|143.72|146.5|144|145.86|143.36|0
1746427500000|2025-05-05 06:45:00|146.24|143.74|147.3|144.8|147.33|144.83|146.24|143.74|0
1746427800000|2025-05-05 06:50:00|147.18|144.68|147.29|144.79|147.55|145.05|147.07|144.57|0
1746428100000|2025-05-05 06:55:00|147.32|144.82|147.52|145.02|147.75|145.25|147.25|144.75|0
1746428400000|2025-05-05 07:00:00|147.62|145.12|147.99|145.49|148.14|145.64|147.49|144.99|0
1746428700000|2025-05-05 07:05:00|148|145.5|147.16|144.66|148.11|145.61|147.08|144.58|0
1746429000000|2025-05-05 07:10:00|147.14|144.64|147.12|144.62|147.31|144.81|146.85|144.35|0
1746429300000|2025-05-05 07:15:00|147.07|144.57|147.66|145.16|148.26|145.76|146.99|144.49|0
1746429600000|2025-05-05 07:20:00|147.64|145.14|146.92|144.42|147.7|145.2|146.78|144.28|0
1746429900000|2025-05-05 07:25:00|146.98|144.48|147.2|144.7|147.5|145|146.83|144.33|0
1746430200000|2025-05-05 07:30:00|147.27|144.77|146.7|144.2|147.34|144.84|146.57|144.07|0
1746430500000|2025-05-05 07:35:00|146.65|144.15|147.3|144.8|147.78|145.28|146.65|144.15|0
1746430800000|2025-05-05 07:40:00|147.25|144.75|147.08|144.58|147.3|144.8|146.82|144.32|0
1746431100000|2025-05-05 07:45:00|147.43|144.93|146.99|144.49|147.43|144.93|146.76|144.26|0
1746431400000|2025-05-05 07:50:00|146.92|144.42|146.96|144.46|147.61|145.11|146.78|144.28|0
1746431700000|2025-05-05 07:55:00|146.99|144.49|146.99|144.49|147.25|144.75|146.73|144.23|0
1746432000000|2025-05-05 08:00:00|147.1|144.6|146.12|143.62|147.12|144.62|146.02|143.52|0
1746432300000|2025-05-05 08:05:00|146.1|143.6|146.44|143.94|146.98|144.48|146.05|143.55|0
1746432600000|2025-05-05 08:10:00|146.41|143.91|146.43|143.93|146.53|144.03|146.07|143.57|0
1746432900000|2025-05-05 08:15:00|146.46|143.96|146.22|143.72|146.96|144.46|146.09|143.59|0
1746433200000|2025-05-05 08:20:00|146.17|143.67|146.2|143.7|146.41|143.91|145.91|143.41|0
1746433500000|2025-05-05 08:25:00|146.28|143.78|146.63|144.13|146.73|144.23|145.98|143.48|0
1746433800000|2025-05-05 08:30:00|146.6|144.1|147.39|144.89|147.95|145.45|146.6|144.1|0
1746434100000|2025-05-05 08:35:00|147.37|144.87|148.03|145.53|148.35|145.85|147.33|144.83|0
1746434400000|2025-05-05 08:40:00|148.11|145.61|148.16|145.66|148.63|146.13|147.95|145.45|0
1746434700000|2025-05-05 08:45:00|148.08|145.58|148.87|146.37|148.87|146.37|148.08|145.58|0
1746435000000|2025-05-05 08:50:00|148.85|146.35|150.15|147.65|150.29|147.79|148.73|146.23|0
1746435300000|2025-05-05 08:55:00|150.23|147.73|149.4|146.9|150.33|147.83|148.89|146.39|0
1746435600000|2025-05-05 09:00:00|149.5|147|149.25|146.75|149.58|147.08|148.97|146.47|0
1746435900000|2025-05-05 09:05:00|149.3|146.8|150.56|148.06|150.71|148.21|149.25|146.75|0
1746436200000|2025-05-05 09:10:00|150.61|148.11|150.15|147.65|150.64|148.14|149.61|147.11|0
1746436500000|2025-05-05 09:15:00|150.12|147.62|149.43|146.93|150.52|148.02|149.34|146.84|0
1746436800000|2025-05-05 09:20:00|149.37|146.87|148.26|145.76|149.43|146.93|148.25|145.75|0
1746437100000|2025-05-05 09:25:00|148.29|145.79|148.35|145.85|148.7|146.2|148.26|145.76|0
1746437400000|2025-05-05 09:30:00|148.37|145.87|148|145.5|148.38|145.88|147.6|145.1|0
1746437700000|2025-05-05 09:35:00|148.08|145.58|147.94|145.44|148.5|146|147.87|145.37|0
1746438000000|2025-05-05 09:40:00|147.99|145.49|148.31|145.81|148.53|146.03|147.98|145.48|0
1746438300000|2025-05-05 09:45:00|148.34|145.84|147.52|145.02|148.34|145.84|147.45|144.95|0
1746438600000|2025-05-05 09:50:00|147.57|145.07|147.59|145.09|147.8|145.3|147.23|144.73|0
1746438900000|2025-05-05 09:55:00|147.7|145.2|148.06|145.56|148.11|145.61|147.61|145.11|0
1746439200000|2025-05-05 10:00:00|148.09|145.59|148.5|146|148.63|146.13|147.66|145.16|0
1746439500000|2025-05-05 10:05:00|148.48|145.98|148.18|145.68|148.88|146.38|148.05|145.55|0
1746439800000|2025-05-05 10:10:00|148.23|145.73|147.76|145.26|148.33|145.83|147.73|145.23|0
1746440100000|2025-05-05 10:15:00|147.79|145.29|148.33|145.83|148.35|145.85|147.65|145.15|0
1746440400000|2025-05-05 10:20:00|148.3|145.8|147.83|145.33|148.5|146|147.83|145.33|0
1746440700000|2025-05-05 10:25:00|147.78|145.28|148.57|146.07|148.72|146.22|147.73|145.23|0
1746441000000|2025-05-05 10:30:00|148.62|146.12|148.26|145.76|149.05|146.55|148.26|145.76|0
1746441300000|2025-05-05 10:35:00|148.33|145.83|148.6|146.1|148.6|146.1|148|145.5|0
1746441600000|2025-05-05 10:40:00|148.62|146.12|149.05|146.55|149.07|146.57|148.31|145.81|0
1746441900000|2025-05-05 10:45:00|149.07|146.57|148.71|146.21|149.2|146.7|148.37|145.87|0
1746442200000|2025-05-05 10:50:00|148.68|146.18|147.62|145.12|148.76|146.26|147.57|145.07|0
1746442500000|2025-05-05 10:55:00|147.67|145.17|147.84|145.34|148.08|145.58|147.63|145.13|0
1746442800000|2025-05-05 11:00:00|147.68|145.18|147.74|145.24|148.25|145.75|147.58|145.08|0
1746443100000|2025-05-05 11:05:00|147.8|145.3|147.87|145.37|148.04|145.54|147.7|145.2|0
1746443400000|2025-05-05 11:10:00|147.91|145.41|147.64|145.14|147.91|145.41|147.47|144.97|0
1746443700000|2025-05-05 11:15:00|147.59|145.09|147.69|145.19|148.01|145.51|147.47|144.97|0
1746444000000|2025-05-05 11:20:00|147.64|145.14|147.93|145.43|148.17|145.67|147.64|145.14|0
1746444300000|2025-05-05 11:25:00|147.85|145.35|148.18|145.68|148.41|145.91|147.85|145.35|0
1746444600000|2025-05-05 11:30:00|148.23|145.73|148.04|145.54|148.84|146.34|147.49|144.99|0
1746444900000|2025-05-05 11:35:00|147.99|145.49|149.32|146.82|149.32|146.82|147.97|145.47|0
1746445200000|2025-05-05 11:40:00|149.35|146.85|149.23|146.73|149.8|147.3|149.2|146.7|0
1746445500000|2025-05-05 11:45:00|149.18|146.68|148.88|146.38|149.18|146.68|148.46|145.96|0
1746445800000|2025-05-05 11:50:00|148.89|146.39|148.98|146.48|149.03|146.53|148.68|146.18|0
1746446100000|2025-05-05 11:55:00|149.03|146.53|148.9|146.4|149.56|147.06|148.9|146.4|0
1746446400000|2025-05-05 12:00:00|148.84|146.34|149.31|146.81|149.36|146.86|148.69|146.19|0
1746446700000|2025-05-05 12:05:00|149.36|146.86|147.98|145.48|149.39|146.89|147.98|145.48|0
1746447000000|2025-05-05 12:10:00|147.96|145.46|147.66|145.16|148.01|145.51|147.28|144.78|0
1746447300000|2025-05-05 12:15:00|147.56|145.06|147.73|145.23|148.13|145.63|147.37|144.87|0
1746447600000|2025-05-05 12:20:00|147.84|145.34|147.31|144.81|148.02|145.52|147.19|144.69|0
1746447900000|2025-05-05 12:25:00|147.34|144.84|147.58|145.08|147.69|145.19|147.19|144.69|0
1746448200000|2025-05-05 12:30:00|147.55|145.05|147.9|145.4|147.99|145.49|147.34|144.84|0
1746448500000|2025-05-05 12:35:00|147.92|145.42|147.84|145.34|148.01|145.51|147.66|145.16|0
1746448800000|2025-05-05 12:40:00|147.89|145.39|147.93|145.43|148.03|145.53|147.32|144.82|0
1746449100000|2025-05-05 12:45:00|147.98|145.48|148.04|145.54|148.29|145.79|147.86|145.36|0
1746449400000|2025-05-05 12:50:00|148.07|145.57|147.27|144.77|148.22|145.72|147.01|144.51|0
1746449700000|2025-05-05 12:55:00|147.16|144.66|147.12|144.62|147.27|144.77|146.92|144.42|0
1746450000000|2025-05-05 13:00:00|147.15|144.65|147.25|144.75|147.45|144.95|146.08|143.58|0
1746450300000|2025-05-05 13:05:00|147.22|144.72|147.44|144.94|147.55|145.05|146.61|144.11|0
1746450600000|2025-05-05 13:10:00|147.39|144.89|147.43|144.93|147.48|144.98|146.51|144.01|0
1746450900000|2025-05-05 13:15:00|147.38|144.88|147.41|144.91|147.73|145.23|147.15|144.65|0
1746451200000|2025-05-05 13:20:00|147.36|144.86|147.41|144.41|147.51|145.01|147|144.41|0
1746451500000|2025-05-05 13:25:00|147.51|144.51|147.53|144.53|147.86|144.86|147|144|0
1746451800000|2025-05-05 13:30:00|146.51|144.01|146.43|143.93|148.15|145.65|146.29|143.79|0
1746452100000|2025-05-05 13:35:00|146.48|143.98|147.28|144.78|147.38|144.88|146.01|143.51|0
1746452400000|2025-05-05 13:40:00|147.38|144.88|147.7|145.2|148.91|146.41|146.73|144.23|0
1746452700000|2025-05-05 13:45:00|147.98|145.48|147.39|144.89|148.36|145.86|146.97|144.47|0
1746453000000|2025-05-05 13:50:00|147.23|144.73|148.27|145.77|149.73|147.23|147.23|144.73|0
1746453300000|2025-05-05 13:55:00|148.17|145.67|146.52|144.02|148.23|145.73|145.95|143.45|0
1746453600000|2025-05-05 14:00:00|144.78|142.28|146.23|143.73|146.48|143.98|143.63|141.13|0
1746453900000|2025-05-05 14:05:00|146.18|143.68|145.28|142.78|147.63|145.13|144.85|142.35|0
1746454200000|2025-05-05 14:10:00|145.17|142.67|145.62|143.12|146.11|143.61|144.33|141.83|0
1746454500000|2025-05-05 14:15:00|145.79|143.29|144.22|141.72|146.01|143.51|143.44|140.94|0
1746454800000|2025-05-05 14:20:00|143.97|141.47|145.33|142.83|145.6|143.1|143.55|141.05|0
1746455100000|2025-05-05 14:25:00|145.49|142.99|144.13|141.63|145.49|142.99|143.97|141.47|0
1746455400000|2025-05-05 14:30:00|144.03|141.53|145.54|143.04|145.69|143.19|144.03|141.53|0
1746455700000|2025-05-05 14:35:00|145.64|143.14|142.91|140.41|145.97|143.47|142.66|140.16|0
1746456000000|2025-05-05 14:40:00|142.86|140.36|142.09|139.59|143.18|140.68|141.76|139.26|0
1746456300000|2025-05-05 14:45:00|142.19|139.69|141.87|139.37|142.35|139.85|141.59|139.09|0
1746456600000|2025-05-05 14:50:00|141.9|139.4|140.97|138.47|142.52|140.02|140.97|138.47|0
1746456900000|2025-05-05 14:55:00|141.16|138.66|140.38|137.88|141.16|138.66|140.02|137.52|0
1746457200000|2025-05-05 15:00:00|140.33|137.83|139.87|137.37|140.47|137.97|139.84|137.34|0
1746457500000|2025-05-05 15:05:00|139.98|137.48|140.83|138.33|143.07|140.57|139.75|137.25|0
1746457800000|2025-05-05 15:10:00|140.78|138.28|141.1|138.6|141.19|138.69|140.32|137.82|0
1746458100000|2025-05-05 15:15:00|141.06|138.56|140.89|138.39|141.56|139.06|140.89|138.39|0
1746458400000|2025-05-05 15:20:00|140.98|138.48|140.23|137.73|141.18|138.68|139.95|137.45|0
1746458700000|2025-05-05 15:25:00|140.28|137.78|141.13|138.63|141.57|139.07|140.28|137.78|0
1746459000000|2025-05-05 15:30:00|141.08|138.58|141.92|139.42|141.92|139.42|140.49|137.99|0
1746459300000|2025-05-05 15:35:00|141.97|139.47|142.99|140.49|143.14|140.64|141.81|139.31|0
1746459600000|2025-05-05 15:40:00|142.89|140.39|141.73|139.23|142.97|140.47|141.5|139|0
1746459900000|2025-05-05 15:45:00|141.78|139.28|142.01|139.51|142.01|139.51|140.85|138.35|0
1746460200000|2025-05-05 15:50:00|142.06|139.56|140.49|137.99|142.06|139.56|140.21|137.71|0
1746460500000|2025-05-05 15:55:00|140.54|138.04|140.56|138.06|141.23|138.73|140.34|137.84|0
1746460800000|2025-05-05 16:00:00|140.59|138.09|139.59|137.09|140.85|138.35|139.27|136.77|0
1746461100000|2025-05-05 16:05:00|139.64|137.14|139.46|136.96|139.8|137.3|138.92|136.42|0
1746461400000|2025-05-05 16:10:00|139.43|136.93|139.41|136.91|139.59|137.09|138.84|136.34|0
1746461700000|2025-05-05 16:15:00|139.43|136.93|138.81|136.31|139.5|137|138.75|136.25|0
1746462000000|2025-05-05 16:20:00|138.76|136.26|138.87|136.37|139.27|136.77|138.59|136.09|0
1746462300000|2025-05-05 16:25:00|138.92|136.42|138.74|136.24|139.38|136.88|138.26|135.76|0
1746462600000|2025-05-05 16:30:00|138.79|136.29|139.27|136.77|139.63|137.13|138.58|136.08|0
1746462900000|2025-05-05 16:35:00|139.22|136.72|138.81|136.31|139.33|136.83|138.79|136.29|0
1746463200000|2025-05-05 16:40:00|138.93|136.43|138.26|135.76|138.98|136.48|138.01|135.51|0
1746463500000|2025-05-05 16:45:00|138.31|135.81|138.19|135.69|138.64|136.14|138.05|135.55|0
1746463800000|2025-05-05 16:50:00|138.24|135.74|138.33|135.83|138.58|136.08|137.93|135.43|0
1746464100000|2025-05-05 16:55:00|138.28|135.78|138.76|136.26|138.81|136.31|138.15|135.65|0
1746464400000|2025-05-05 17:00:00|138.64|136.14|139.16|136.66|139.58|137.08|138.57|136.07|0
1746464700000|2025-05-05 17:05:00|139.13|136.63|139.19|136.69|139.57|137.07|139.04|136.54|0
1746465000000|2025-05-05 17:10:00|139.24|136.74|139.65|137.15|139.65|137.15|138.73|136.23|0
1746465300000|2025-05-05 17:15:00|139.75|137.25|139.91|137.41|140.44|137.94|139.62|137.12|0
1746465600000|2025-05-05 17:20:00|139.95|137.45|140.35|137.85|140.48|137.98|139.83|137.33|0
1746465900000|2025-05-05 17:25:00|140.4|137.9|139.9|137.4|140.43|137.93|139.76|137.26|0
1746466200000|2025-05-05 17:30:00|139.85|137.35|139.04|136.54|140.18|137.68|138.65|136.15|0
1746466500000|2025-05-05 17:35:00|138.95|136.45|138.73|136.23|139.01|136.51|138.34|135.84|0
1746466800000|2025-05-05 17:40:00|138.75|136.25|138.99|136.49|139.08|136.58|138.7|136.2|0
1746467100000|2025-05-05 17:45:00|139.04|136.54|138.23|135.73|139.04|136.54|138.05|135.55|0
1746467400000|2025-05-05 17:50:00|138.33|135.83|138.27|135.77|138.48|135.98|137.89|135.39|0
1746467700000|2025-05-05 17:55:00|138.23|135.73|138.77|136.27|138.79|136.29|138.23|135.73|0
1746468000000|2025-05-05 18:00:00|138.82|136.32|138.27|135.77|138.9|136.4|138.06|135.56|0
1746468300000|2025-05-05 18:05:00|138.21|135.71|137.85|135.35|138.34|135.84|137.7|135.2|0
1746468600000|2025-05-05 18:10:00|137.9|135.4|137.58|135.08|138.24|135.74|137.51|135.01|0
1746468900000|2025-05-05 18:15:00|137.54|135.04|138.03|135.53|138.11|135.61|137.4|134.9|0
1746469200000|2025-05-05 18:20:00|138.08|135.58|137.61|135.11|138.08|135.58|137.55|135.05|0
1746469500000|2025-05-05 18:25:00|137.57|135.07|137.67|135.17|137.83|135.33|137.37|134.87|0
1746469800000|2025-05-05 18:30:00|137.77|135.27|137.32|134.82|137.95|135.45|137.14|134.64|0
1746470100000|2025-05-05 18:35:00|137.37|134.87|137.1|134.6|137.45|134.95|137|134.5|0
1746470400000|2025-05-05 18:40:00|137.05|134.55|136.88|134.38|137.16|134.66|136.66|134.16|0
1746470700000|2025-05-05 18:45:00|136.97|134.47|137.22|134.72|137.34|134.84|136.88|134.38|0
1746471000000|2025-05-05 18:50:00|137.19|134.69|137.61|135.11|137.77|135.27|136.99|134.49|0
1746471300000|2025-05-05 18:55:00|137.66|135.16|138.4|135.9|138.53|136.03|137.65|135.15|0
1746471600000|2025-05-05 19:00:00|138.45|135.95|138.91|136.41|139.66|137.16|138.4|135.9|0
1746471900000|2025-05-05 19:05:00|138.67|136.17|139.34|136.84|139.44|136.94|138.32|135.82|0
1746472200000|2025-05-05 19:10:00|139.27|136.77|139.58|137.08|139.9|137.4|139.27|136.77|0
1746472500000|2025-05-05 19:15:00|139.53|137.03|139.7|137.2|139.7|137.2|138.98|136.48|0
1746472800000|2025-05-05 19:20:00|139.65|137.15|140.9|138.4|141.16|138.66|139.65|137.15|0
1746473100000|2025-05-05 19:25:00|140.85|138.35|140.68|138.18|141.11|138.61|140.14|137.64|0
1746473400000|2025-05-05 19:30:00|140.87|138.37|140.68|138.18|140.87|138.37|140.28|137.78|0
1746473700000|2025-05-05 19:35:00|140.83|138.33|140.31|137.81|140.83|138.33|139.46|136.96|0
1746474000000|2025-05-05 19:40:00|140.36|137.86|141.62|139.12|141.92|139.42|139.96|137.46|0
1746474300000|2025-05-05 19:45:00|141.67|139.17|142.43|139.93|143.24|140.74|141.42|138.92|0
1746474600000|2025-05-05 19:50:00|142.28|139.78|143.93|141.43|144.56|142.06|141.98|139.48|0
1746474900000|2025-05-05 19:55:00|143.83|141.33|143.93|141.43|144.5|142|143.76|141.26|0
1746475200000|2025-05-05 20:00:00|143.58|141.08|145.08|142.58|145.08|142.58|143.58|141.08|0
1746475500000|2025-05-05 20:05:00|145.13|142.63|145.07|142.57|145.6|143.1|144.4|141.9|0
1746475800000|2025-05-05 20:10:00|145.13|142.63|145.31|142.81|145.34|142.84|144.9|142.4|0
1746476100000|2025-05-05 20:15:00|145.36|142.86|145.13|142.63|145.51|143.01|145|142.5|0
1746476400000|2025-05-05 20:20:00|145.08|142.58|145.28|142.78|145.33|142.83|144.71|142.21|0
1746476700000|2025-05-05 20:25:00|145.33|142.83|145.5|143|145.66|143.16|145.14|142.64|0
1746477000000|2025-05-05 20:30:00|145.45|142.95|145.5|143|145.61|143.11|145.12|142.62|0
1746477300000|2025-05-05 20:35:00|145.55|143.05|145.14|142.64|145.8|143.3|145.14|142.64|0
1746477600000|2025-05-05 20:40:00|145|142.5|144.84|142.34|145.15|142.65|144.79|142.29|0
1746477900000|2025-05-05 20:45:00|144.8|142.3|144.62|142.12|144.82|142.32|144.46|141.96|0
1746478200000|2025-05-05 20:50:00|144.87|142.37|144.47|141.97|144.87|142.37|144.27|141.77|0
1746478500000|2025-05-05 20:55:00|144.77|141.77|144.73|141.73|144.88|141.88|144.63|141.63|0
1746478800000|2025-05-05 21:00:00|144.8|141.8|144.77|141.77|144.97|141.97|144.55|141.55|0
1746479100000|2025-05-05 21:05:00|144.69|141.69|144.83|141.83|144.83|141.83|144.69|141.69|0
1746479400000|2025-05-05 21:10:00|144.79|141.79|145.12|142.12|145.16|142.16|144.79|141.79|0
1746479700000|2025-05-05 21:15:00|145.11|142.11|145.21|142.21|145.25|142.25|145.05|142.05|0
1746480000000|2025-05-05 21:20:00|145.2|142.2|145.2|142.2|145.25|142.25|145.08|142.08|0
1746480300000|2025-05-05 21:25:00|145.1|142.1|145.25|142.25|145.25|142.25|145.1|142.1|0
1746480600000|2025-05-05 21:30:00|145.24|142.24|145.22|142.22|145.27|142.27|145.05|142.05|0
1746480900000|2025-05-05 21:35:00|145.24|142.24|145.24|142.24|145.25|142.25|145.09|142.09|0
1746481200000|2025-05-05 21:40:00|145.25|142.25|145.09|142.09|145.28|142.28|145.06|142.06|0
1746481500000|2025-05-05 21:45:00|145.1|142.1|145.16|142.16|145.16|142.16|145.05|142.05|0
1746481800000|2025-05-05 21:50:00|145.15|142.15|145.17|142.17|145.17|142.17|145.15|142.15|0
1746482100000|2025-05-05 21:55:00|145.18|142.18|145.18|142.18|145.32|142.32|144.76|141.76|0
1746482400000|2025-05-05 22:00:00|145.56|142.56|145.2|142.2|145.56|142.56|144.8|141.8|0
1746482700000|2025-05-05 22:05:00|145.25|142.25|144.95|141.95|145.66|142.66|144.9|141.9|0
1746483000000|2025-05-05 22:10:00|144.92|141.92|144.77|141.77|145.1|142.1|144.77|141.77|0
1746483300000|2025-05-05 22:15:00|144.79|141.79|144.46|141.46|144.82|141.82|144.26|141.26|0
1746483600000|2025-05-05 22:20:00|144.44|141.44|144.96|141.96|144.99|141.99|144.44|141.44|0
1746483900000|2025-05-05 22:25:00|144.99|141.99|144.86|141.86|145.01|142.01|144.86|141.86|0
1746484200000|2025-05-05 22:30:00|144.78|141.78|144.86|141.86|145.19|142.19|144.66|141.66|0
1746484500000|2025-05-05 22:35:00|144.91|141.91|144.73|141.73|145.03|142.03|144.63|141.63|0
1746484800000|2025-05-05 22:40:00|144.78|141.78|145|142|145|142|144.73|141.73|0
1746485100000|2025-05-05 22:45:00|145.1|142.1|145.41|142.41|145.43|142.43|145|142|0
1746485400000|2025-05-05 22:50:00|145.43|142.43|145.38|142.38|145.48|142.48|145.3|142.3|0
1746485700000|2025-05-05 22:55:00|145.4|142.4|145.33|142.33|145.45|142.45|145.25|142.25|0
1746486000000|2025-05-05 23:00:00|145.35|142.35|145.15|142.15|145.45|142.45|145.1|142.1|0
1746486300000|2025-05-05 23:05:00|145.2|142.2|145.07|142.07|145.4|142.4|144.92|141.92|0
1746486600000|2025-05-05 23:10:00|145.09|142.09|145.04|142.04|145.17|142.17|144.99|141.99|0
1746486900000|2025-05-05 23:15:00|144.99|141.99|144.94|141.94|145.04|142.04|144.84|141.84|0
1746487200000|2025-05-05 23:20:00|145.01|142.01|144.83|141.83|145.17|142.17|144.68|141.68|0
1746487500000|2025-05-05 23:25:00|144.88|141.88|145.13|142.13|145.13|142.13|144.78|141.78|0
1746487800000|2025-05-05 23:30:00|145.18|142.18|145.28|142.28|145.64|142.64|145.18|142.18|0
1746488100000|2025-05-05 23:35:00|145.31|142.31|145.08|142.08|145.56|142.56|144.98|141.98|0
1746488400000|2025-05-05 23:40:00|145.13|142.13|145.1|142.1|145.28|142.28|145.03|142.03|0
1746488700000|2025-05-05 23:45:00|145.05|142.05|145.02|142.02|145.23|142.23|144.92|141.92|0
1746489000000|2025-05-05 23:50:00|145|142|145.45|142.45|145.63|142.63|144.97|141.97|0
1746489300000|2025-05-05 23:55:00|145.48|142.48|145.55|142.55|145.7|142.7|145.37|142.37|0
1746489600000|2025-05-06 00:00:00|145.58|142.58|145.32|142.32|145.78|142.78|145.32|142.32|0
1746489900000|2025-05-06 00:05:00|145.25|142.25|144.69|141.69|145.3|142.3|144.66|141.66|0
1746490200000|2025-05-06 00:10:00|144.66|141.66|145.09|142.09|145.29|142.29|144.59|141.59|0
1746490500000|2025-05-06 00:15:00|145.06|142.06|146.02|143.52|146.05|143.55|144.85|142.06|0
1746490800000|2025-05-06 00:20:00|145.99|143.49|146.23|143.73|146.34|143.84|145.76|143.26|0
1746491100000|2025-05-06 00:25:00|146.28|143.78|145.79|143.29|146.51|144.01|145.79|143.29|0
1746491400000|2025-05-06 00:30:00|145.74|143.24|145.59|143.09|146.06|143.56|145.11|142.61|0
1746491700000|2025-05-06 00:35:00|145.56|143.06|146.26|143.76|146.51|144.01|145.5|143|0
1746492000000|2025-05-06 00:40:00|146.24|143.74|146.51|144.01|146.65|144.15|146.19|143.69|0
1746492300000|2025-05-06 00:45:00|146.49|143.99|146.6|144.1|146.66|144.16|146.19|143.69|0
1746492600000|2025-05-06 00:50:00|146.58|144.08|146.05|143.55|146.65|144.15|146.05|143.55|0
1746492900000|2025-05-06 00:55:00|146.02|143.52|145.85|143.35|146.21|143.71|145.7|143.2|0
1746493200000|2025-05-06 01:00:00|145.8|143.3|145.74|143.24|145.98|143.48|145.58|143.08|0
1746493500000|2025-05-06 01:05:00|145.82|143.32|146.28|143.78|146.56|144.06|145.67|143.17|0
1746493800000|2025-05-06 01:10:00|146.26|143.76|145.67|143.17|146.34|143.84|145.65|143.15|0
1746494100000|2025-05-06 01:15:00|145.65|143.15|145.81|143.31|146.04|143.54|145.65|143.15|0
1746494400000|2025-05-06 01:20:00|145.76|143.26|145.7|143.2|145.84|143.34|145.11|142.61|0
1746494700000|2025-05-06 01:25:00|145.75|143.25|145.99|143.49|146.11|143.61|145.63|143.13|0
1746495000000|2025-05-06 01:30:00|146.02|143.52|146.51|144.01|146.64|144.14|145.89|143.39|0
1746495300000|2025-05-06 01:35:00|146.46|143.96|147.21|144.71|147.35|144.85|146.4|143.9|0
1746495600000|2025-05-06 01:40:00|147.23|144.73|147.45|144.95|147.59|145.09|147.03|144.53|0
1746495900000|2025-05-06 01:45:00|147.42|144.92|147.5|145|147.62|145.12|147.2|144.7|0
1746496200000|2025-05-06 01:50:00|147.44|144.94|147.44|144.94|147.75|145.25|147.02|144.52|0
1746496500000|2025-05-06 01:55:00|147.42|144.92|147.18|144.68|147.42|144.92|146.8|144.3|0
1746496800000|2025-05-06 02:00:00|147.29|144.79|146.96|144.46|147.53|145.03|146.81|144.31|0
1746497100000|2025-05-06 02:05:00|146.99|144.49|147.69|145.19|147.9|145.4|146.91|144.41|0
1746497400000|2025-05-06 02:10:00|147.72|145.22|147.71|145.21|147.95|145.45|147.59|145.09|0
1746497700000|2025-05-06 02:15:00|147.69|145.19|147.69|145.19|148.04|145.54|147.62|145.12|0
1746498000000|2025-05-06 02:20:00|147.8|145.3|147.69|145.19|147.88|145.38|147.45|144.95|0
1746498300000|2025-05-06 02:25:00|147.64|145.14|147.8|145.3|148.02|145.52|147.63|145.13|0
1746498600000|2025-05-06 02:30:00|147.77|145.27|147.77|145.27|148.02|145.52|147.67|145.17|0
1746498900000|2025-05-06 02:35:00|147.72|145.22|147.37|144.87|147.83|145.33|147.2|144.7|0
1746499200000|2025-05-06 02:40:00|147.42|144.92|147.46|144.96|147.51|145.01|147.29|144.79|0
1746499500000|2025-05-06 02:45:00|147.44|144.94|147.21|144.71|147.46|144.96|147.14|144.64|0
1746499800000|2025-05-06 02:50:00|147.08|144.58|147.26|144.76|147.29|144.79|146.93|144.43|0
1746500100000|2025-05-06 02:55:00|147.16|144.66|147.39|144.89|147.41|144.91|147.16|144.66|0
1746500400000|2025-05-06 03:00:00|147.44|144.94|147.74|145.24|147.85|145.35|147.32|144.82|0
1746500700000|2025-05-06 03:05:00|147.89|145.39|148.28|145.78|148.33|145.83|147.83|145.33|0
1746501000000|2025-05-06 03:10:00|148.26|145.76|147.91|145.41|148.47|145.97|147.76|145.26|0
1746501300000|2025-05-06 03:15:00|147.92|145.42|147.45|144.95|147.99|145.49|147.39|144.89|0
1746501600000|2025-05-06 03:20:00|147.4|144.9|146.85|144.35|147.51|145.01|146.83|144.33|0
1746501900000|2025-05-06 03:25:00|146.88|144.38|146.9|144.4|146.95|144.45|146.68|144.18|0
1746502200000|2025-05-06 03:30:00|146.93|144.43|146.55|144.05|146.95|144.45|146.36|143.86|0
1746502500000|2025-05-06 03:35:00|146.53|144.03|146.21|143.71|146.56|144.06|146.12|143.62|0
1746502800000|2025-05-06 03:40:00|146.26|143.76|146.19|143.69|146.31|143.81|146.13|143.63|0
1746503100000|2025-05-06 03:45:00|146.14|143.64|146.27|143.77|146.33|143.83|146.14|143.64|0
1746503400000|2025-05-06 03:50:00|146.24|143.74|146.29|143.79|146.42|143.92|146.14|143.64|0
1746503700000|2025-05-06 03:55:00|146.26|143.76|146.04|143.54|146.36|143.86|145.91|143.41|0
1746504000000|2025-05-06 04:00:00|146.01|143.51|146.07|143.57|146.32|143.82|145.99|143.49|0
1746504300000|2025-05-06 04:05:00|146.05|143.55|146.49|143.99|146.49|143.99|145.73|143.23|0
1746504600000|2025-05-06 04:10:00|146.52|144.02|146.57|144.07|146.7|144.2|146.37|143.87|0
1746504900000|2025-05-06 04:15:00|146.55|144.05|146.66|144.16|146.66|144.16|146.3|143.8|0
1746505200000|2025-05-06 04:20:00|146.63|144.13|147.07|144.57|147.07|144.57|146.57|144.07|0
1746505500000|2025-05-06 04:25:00|147.1|144.6|147.3|144.8|147.35|144.85|147.04|144.54|0
1746505800000|2025-05-06 04:30:00|147.4|144.9|147.39|144.89|147.46|144.96|147.24|144.74|0
1746506100000|2025-05-06 04:35:00|147.41|144.91|147.61|145.11|147.72|145.22|147.38|144.88|0
1746506400000|2025-05-06 04:40:00|147.56|145.06|147.57|145.07|147.73|145.23|147.39|144.89|0
1746506700000|2025-05-06 04:45:00|147.55|145.05|147.27|144.77|147.6|145.1|147.27|144.77|0
1746507000000|2025-05-06 04:50:00|147.24|144.74|147.24|144.74|147.36|144.86|147.15|144.65|0
1746507300000|2025-05-06 04:55:00|147.29|144.79|147.02|144.52|147.29|144.79|146.96|144.46|0
1746507600000|2025-05-06 05:00:00|147.05|144.55|147.43|144.93|147.43|144.93|146.63|144.13|0
1746507900000|2025-05-06 05:05:00|147.4|144.9|146.99|144.49|147.61|145.11|146.99|144.49|0
1746508200000|2025-05-06 05:10:00|146.97|144.47|147.26|144.76|147.29|144.79|146.66|144.16|0
1746508500000|2025-05-06 05:15:00|147.29|144.79|147.83|145.33|147.93|145.43|147.12|144.62|0
1746508800000|2025-05-06 05:20:00|147.81|145.31|147.87|145.37|147.99|145.49|147.71|145.21|0
1746509100000|2025-05-06 05:25:00|147.84|145.34|147.9|145.4|147.96|145.46|147.82|145.32|0
1746509400000|2025-05-06 05:30:00|147.96|145.46|147.86|145.36|148.44|145.94|147.65|145.15|0
1746509700000|2025-05-06 05:35:00|147.84|145.34|148.09|145.59|148.32|145.82|147.54|145.04|0
1746510000000|2025-05-06 05:40:00|148.07|145.57|148.04|145.54|148.13|145.63|147.27|144.77|0
1746510300000|2025-05-06 05:45:00|148.07|145.57|148.72|146.22|148.79|146.29|147.99|145.49|0
1746510600000|2025-05-06 05:50:00|148.69|146.19|148.91|146.41|148.92|146.42|148.54|146.04|0
1746510900000|2025-05-06 05:55:00|148.86|146.36|149.43|146.93|149.93|147.43|148.64|146.14|0
1746511200000|2025-05-06 06:00:00|149.58|147.08|149.17|146.67|149.66|147.16|148.74|146.24|0
1746511500000|2025-05-06 06:05:00|149.07|146.57|148.43|145.93|149.07|146.57|148.28|145.78|0
1746511800000|2025-05-06 06:10:00|148.4|145.9|148.39|145.89|148.58|146.08|148.22|145.72|0
1746512100000|2025-05-06 06:15:00|148.41|145.91|148.26|145.76|148.65|146.15|148.07|145.57|0
1746512400000|2025-05-06 06:20:00|148.21|145.71|148.26|145.76|148.56|146.06|148.15|145.65|0
1746512700000|2025-05-06 06:25:00|148.24|145.74|147.7|145.2|148.24|145.74|147.58|145.08|0
1746513000000|2025-05-06 06:30:00|147.64|145.14|147.54|145.04|147.97|145.47|147.53|145.03|0
1746513300000|2025-05-06 06:35:00|147.64|145.14|147.42|144.92|147.72|145.22|147.19|144.69|0
1746513600000|2025-05-06 06:40:00|147.36|144.86|147.64|145.14|147.97|145.47|147.36|144.86|0
1746513900000|2025-05-06 06:45:00|147.54|145.04|147.14|144.64|147.65|145.15|147.14|144.64|0
1746514200000|2025-05-06 06:50:00|147.17|144.67|147.03|144.53|147.28|144.78|146.92|144.42|0
1746514500000|2025-05-06 06:55:00|146.99|144.49|146.66|144.16|147.08|144.58|146.62|144.12|0
1746514800000|2025-05-06 07:00:00|146.51|144.01|146.62|144.12|147.11|144.61|146.4|143.9|0
1746515100000|2025-05-06 07:05:00|146.47|143.97|147.56|145.06|147.7|145.2|146.42|143.92|0
1746515400000|2025-05-06 07:10:00|147.4|144.9|147.81|145.31|148.09|145.59|147.37|144.87|0
1746515700000|2025-05-06 07:15:00|147.83|145.33|148.05|145.55|148.06|145.56|147.43|144.93|0
1746516000000|2025-05-06 07:20:00|147.98|145.48|147.83|145.33|148.14|145.64|147.69|145.19|0
1746516300000|2025-05-06 07:25:00|147.81|145.31|148.72|146.22|148.94|146.44|147.7|145.2|0
1746516600000|2025-05-06 07:30:00|148.67|146.17|148.88|146.38|149.05|146.55|148.54|146.04|0
1746516900000|2025-05-06 07:35:00|148.98|146.48|149.89|147.39|149.94|147.44|148.66|146.16|0
1746517200000|2025-05-06 07:40:00|149.94|147.44|150.35|147.85|150.42|147.92|149.81|147.31|0
1746517500000|2025-05-06 07:45:00|150.51|148.01|149.7|147.2|150.56|148.06|149.26|146.76|0
1746517800000|2025-05-06 07:50:00|149.63|147.13|150.15|147.65|150.16|147.66|149.5|147|0
1746518100000|2025-05-06 07:55:00|150.1|147.6|150.73|148.23|150.84|148.34|150|147.5|0
1746518400000|2025-05-06 08:00:00|150.6|148.1|151.46|148.96|151.99|149.49|150.35|147.85|0
1746518700000|2025-05-06 08:05:00|151.49|148.99|150.77|148.27|151.59|149.09|150.57|148.07|0
1746519000000|2025-05-06 08:10:00|150.64|148.14|152.04|149.54|152.26|149.76|150.59|148.09|0
1746519300000|2025-05-06 08:15:00|152.09|149.59|153.24|150.74|153.29|150.79|151.88|149.38|0
1746519600000|2025-05-06 08:20:00|153.32|150.82|154.19|151.69|154.64|152.14|153.32|150.82|0
1746519900000|2025-05-06 08:25:00|154.25|151.75|154.65|152.15|154.74|152.24|153.33|150.83|0
1746520200000|2025-05-06 08:30:00|154.7|152.2|153.84|151.34|154.9|152.4|153.77|151.27|0
1746520500000|2025-05-06 08:35:00|153.79|151.29|153.81|151.31|153.92|151.42|153.47|150.97|0
1746520800000|2025-05-06 08:40:00|153.78|151.28|152.99|150.49|154.12|151.62|152.88|150.38|0
1746521100000|2025-05-06 08:45:00|152.93|150.43|152.89|150.39|153.09|150.59|152.54|150.04|0
1746521400000|2025-05-06 08:50:00|153.06|150.56|153.27|150.77|153.32|150.82|152.75|150.25|0
1746521700000|2025-05-06 08:55:00|153.32|150.82|152.93|150.43|153.66|151.16|152.82|150.32|0
1746522000000|2025-05-06 09:00:00|152.91|150.41|153.97|151.47|154.22|151.72|152.79|150.29|0
1746522300000|2025-05-06 09:05:00|153.9|151.4|154.17|151.67|154.25|151.75|153.26|150.76|0
1746522600000|2025-05-06 09:10:00|154.09|151.59|154.64|152.14|154.95|152.45|153.69|151.19|0
1746522900000|2025-05-06 09:15:00|154.67|152.17|154.7|152.2|154.94|152.44|154.53|152.03|0
1746523200000|2025-05-06 09:20:00|154.68|152.18|155.58|153.08|155.68|153.18|154.68|152.18|0
1746523500000|2025-05-06 09:25:00|155.53|153.03|155.47|152.97|155.91|153.41|155.31|152.81|0
1746523800000|2025-05-06 09:30:00|155.42|152.92|154.61|152.11|155.55|153.05|154.54|152.04|0
1746524100000|2025-05-06 09:35:00|154.64|152.14|155.49|152.99|155.49|152.99|154.36|151.86|0
1746524400000|2025-05-06 09:40:00|155.47|152.97|155.69|153.19|155.69|153.19|155.33|152.83|0
1746524700000|2025-05-06 09:45:00|155.79|153.29|155.65|153.15|156.02|153.52|155.46|152.96|0
1746525000000|2025-05-06 09:50:00|155.6|153.1|154.38|151.88|155.87|153.37|154.3|151.8|0
1746525300000|2025-05-06 09:55:00|154.19|151.69|153.84|151.34|154.32|151.82|153.79|151.29|0
1746525600000|2025-05-06 10:00:00|153.89|151.39|153.98|151.48|154.4|151.9|153.65|151.15|0
1746525900000|2025-05-06 10:05:00|153.92|151.42|154.02|151.52|154.07|151.57|153.74|151.24|0
1746526200000|2025-05-06 10:10:00|154.07|151.57|154.05|151.55|154.51|152.01|154.01|151.51|0
1746526500000|2025-05-06 10:15:00|153.88|151.38|153.61|151.11|154.01|151.51|153.57|151.07|0
1746526800000|2025-05-06 10:20:00|153.64|151.14|153.59|151.09|153.8|151.3|153.54|151.04|0
1746527100000|2025-05-06 10:25:00|153.57|151.07|153.65|151.15|153.81|151.31|153.52|151.02|0
1746527400000|2025-05-06 10:30:00|153.68|151.18|153.17|150.67|153.85|151.35|153.16|150.66|0
1746527700000|2025-05-06 10:35:00|153.07|150.57|152.25|149.75|153.12|150.62|152.1|149.6|0
1746528000000|2025-05-06 10:40:00|152.19|149.69|153.28|150.78|153.28|150.78|152.19|149.69|0
1746528300000|2025-05-06 10:45:00|153.22|150.72|153.06|150.56|153.33|150.83|152.93|150.43|0
1746528600000|2025-05-06 10:50:00|152.9|150.4|153.06|150.56|153.56|151.06|152.77|150.27|0
1746528900000|2025-05-06 10:55:00|153|150.5|152.19|149.69|153.13|150.63|152.19|149.69|0
1746529200000|2025-05-06 11:00:00|151.8|149.3|151.62|149.12|152.16|149.66|151.58|149.08|0
1746529500000|2025-05-06 11:05:00|151.55|149.05|151.5|149|151.6|149.1|151.31|148.81|0
1746529800000|2025-05-06 11:10:00|151.53|149.03|152.21|149.71|152.21|149.71|151.33|148.83|0
1746530100000|2025-05-06 11:15:00|152.32|149.82|152.67|150.17|152.83|150.33|152.31|149.81|0
1746530400000|2025-05-06 11:20:00|152.65|150.15|154.62|152.12|154.62|152.12|152.55|150.05|0
1746530700000|2025-05-06 11:25:00|154.51|152.01|155.09|152.59|155.48|152.98|154.25|151.75|0
1746531000000|2025-05-06 11:30:00|155.04|152.54|154.92|152.42|155.57|153.07|154.78|152.28|0
1746531300000|2025-05-06 11:35:00|154.81|152.31|153.85|151.35|154.87|152.37|153.46|150.96|0
1746531600000|2025-05-06 11:40:00|153.91|151.41|153.94|151.44|154.92|152.42|153.76|151.26|0
1746531900000|2025-05-06 11:45:00|153.99|151.49|154.75|152.25|154.89|152.39|153.9|151.4|0
1746532200000|2025-05-06 11:50:00|154.86|152.36|157.09|154.59|157.61|155.11|154.76|152.26|0
1746532500000|2025-05-06 11:55:00|157.06|154.56|155.37|152.87|157.14|154.64|155.34|152.84|0
1746532800000|2025-05-06 12:00:00|155.42|152.92|154.47|151.97|155.42|152.92|154.22|151.72|0
1746533100000|2025-05-06 12:05:00|154.52|152.02|154.81|152.31|154.88|152.38|154.52|152.02|0
1746533400000|2025-05-06 12:10:00|154.86|152.36|154.87|152.37|156.74|154.24|154.34|151.84|0
1746533700000|2025-05-06 12:15:00|154.79|152.29|154.81|152.31|155.42|152.92|154.66|152.16|0
1746534000000|2025-05-06 12:20:00|154.92|152.42|155.14|152.64|155.51|153.01|154.54|152.04|0
1746534300000|2025-05-06 12:25:00|155.25|152.75|155.62|153.12|155.75|153.25|154.92|152.42|0
1746534600000|2025-05-06 12:30:00|155.65|153.15|156.39|153.89|156.62|154.12|154.99|152.49|0
1746534900000|2025-05-06 12:35:00|156.44|153.94|156.28|153.78|156.74|154.24|156.02|153.52|0
1746535200000|2025-05-06 12:40:00|156.34|153.84|156.14|153.64|156.5|154|155.81|153.31|0
1746535500000|2025-05-06 12:45:00|156.08|153.58|154.96|152.46|156.63|154.13|154.88|152.38|0
1746535800000|2025-05-06 12:50:00|155.02|152.52|154.45|151.95|155.34|152.84|154.45|151.95|0
1746536100000|2025-05-06 12:55:00|154.37|151.87|154.66|152.16|154.86|152.36|154.18|151.68|0
1746536400000|2025-05-06 13:00:00|154.71|152.21|155.08|152.58|155.26|152.76|154.5|152|0
1746536700000|2025-05-06 13:05:00|155.13|152.63|155.48|152.98|156.07|153.57|155|152.5|0
1746537000000|2025-05-06 13:10:00|155.53|153.03|156.18|153.68|156.18|153.68|155.51|153.01|0
1746537300000|2025-05-06 13:15:00|156.08|153.58|155.71|153.21|156.77|154.27|155.71|153.21|0
1746537600000|2025-05-06 13:20:00|155.82|153.32|156.86|153.86|156.86|154.15|155.61|153.11|0
1746537900000|2025-05-06 13:25:00|156.91|153.91|157.1|154.1|157.48|154.48|156.8|153.8|0
1746538200000|2025-05-06 13:30:00|156.49|153.99|154.4|151.9|156.9|154.4|154.39|151.89|0
1746538500000|2025-05-06 13:35:00|154.29|151.79|153.08|150.58|154.97|152.47|152.93|150.43|0
1746538800000|2025-05-06 13:40:00|153.11|150.61|154.09|151.59|154.26|151.76|153.11|150.61|0
1746539100000|2025-05-06 13:45:00|154.03|151.53|157.3|154.8|157.51|155.01|153.59|151.09|0
1746539400000|2025-05-06 13:50:00|157.35|154.85|159.45|156.95|159.94|157.44|157.35|154.85|0
1746539700000|2025-05-06 13:55:00|159.34|156.84|158.77|156.27|159.69|157.19|158|155.5|0
1746540000000|2025-05-06 14:00:00|158.72|156.22|157.38|154.88|159.54|157.04|156.77|154.27|0
1746540300000|2025-05-06 14:05:00|157.43|154.93|155.74|153.24|159.02|156.52|155.62|153.12|0
1746540600000|2025-05-06 14:10:00|155.79|153.29|155.35|152.85|156.06|153.56|154.27|151.77|0
1746540900000|2025-05-06 14:15:00|155.3|152.8|152.67|150.17|155.36|152.86|152.62|150.12|0
1746541200000|2025-05-06 14:20:00|152.66|150.16|151.38|148.88|152.66|150.16|150.29|147.79|0
1746541500000|2025-05-06 14:25:00|151.33|148.83|150.9|148.4|151.83|149.33|150.88|148.38|0
1746541800000|2025-05-06 14:30:00|150.85|148.35|150.11|147.61|151.4|148.9|149.49|146.99|0
1746542100000|2025-05-06 14:35:00|150.16|147.66|150.72|148.22|151.51|149.01|150.16|147.66|0
1746542400000|2025-05-06 14:40:00|150.67|148.17|150.69|148.19|151.53|149.03|150.61|148.11|0
1746542700000|2025-05-06 14:45:00|150.8|148.3|150.17|147.67|150.8|148.3|149.11|146.61|0
1746543000000|2025-05-06 14:50:00|150.22|147.72|150.98|148.48|151.42|148.92|150.22|147.72|0
1746543300000|2025-05-06 14:55:00|151.06|148.56|150.5|148|151.21|148.71|150|147.5|0
1746543600000|2025-05-06 15:00:00|150.56|148.06|149.51|147.01|150.58|148.08|149.14|146.64|0
1746543900000|2025-05-06 15:05:00|149.56|147.06|150.69|148.19|150.9|148.4|149.19|146.69|0
1746544200000|2025-05-06 15:10:00|150.64|148.14|150.07|147.57|150.88|148.38|149.73|147.23|0
1746544500000|2025-05-06 15:15:00|150.02|147.52|149.8|147.3|150.71|148.21|149.5|147|0
1746544800000|2025-05-06 15:20:00|149.75|147.25|148.55|146.05|149.75|147.25|148.07|145.57|0
1746545100000|2025-05-06 15:25:00|148.5|146|148.5|146|149.15|146.65|148.35|145.85|0
1746545400000|2025-05-06 15:30:00|148.45|145.95|147.92|145.42|149.63|147.13|147.87|145.37|0
1746545700000|2025-05-06 15:35:00|147.98|145.48|148.45|145.95|148.68|146.18|147.8|145.3|0
1746546000000|2025-05-06 15:40:00|148.4|145.9|150.7|148.2|150.96|148.46|148.32|145.82|0
1746546300000|2025-05-06 15:45:00|150.75|148.25|150.22|147.72|150.82|148.32|149.9|147.4|0
1746546600000|2025-05-06 15:50:00|150.11|147.61|151.6|149.1|151.77|149.27|149.99|147.49|0
1746546900000|2025-05-06 15:55:00|151.7|149.2|151.61|149.11|151.86|149.36|150.98|148.48|0
1746547200000|2025-05-06 16:00:00|151.7|149.2|150.84|148.34|151.8|149.3|150.6|148.1|0
1746547500000|2025-05-06 16:05:00|150.9|148.4|151.77|149.27|152.02|149.52|150.77|148.27|0
1746547800000|2025-05-06 16:10:00|151.82|149.32|146.39|143.89|152.15|149.65|145.31|142.81|0
1746548100000|2025-05-06 16:15:00|146.24|143.74|148.06|145.56|148.62|146.12|146.24|143.74|0
1746548400000|2025-05-06 16:20:00|148.01|145.51|151.98|149.48|152.36|149.86|147.57|145.07|0
1746548700000|2025-05-06 16:25:00|151.93|149.43|151.38|148.88|152.14|149.64|150.85|148.35|0
1746549000000|2025-05-06 16:30:00|151.48|148.98|150.26|147.76|151.72|149.22|149.95|147.45|0
1746549300000|2025-05-06 16:35:00|150.23|147.73|150.19|147.69|150.63|148.13|149.38|146.88|0
1746549600000|2025-05-06 16:40:00|150.25|147.75|152.18|149.68|152.43|149.93|149.95|147.45|0
1746549900000|2025-05-06 16:45:00|152.23|149.73|152.6|150.1|153.05|150.55|152.02|149.52|0
1746550200000|2025-05-06 16:50:00|152.57|150.07|153.32|150.82|153.9|151.4|152.57|150.07|0
1746550500000|2025-05-06 16:55:00|153.24|150.74|154.28|151.78|154.66|152.16|152.8|150.3|0
1746550800000|2025-05-06 17:00:00|154.17|151.67|153.56|151.06|154.78|152.28|152.33|149.83|0
1746551100000|2025-05-06 17:05:00|153.4|150.9|151.85|149.35|153.7|151.2|151.63|149.13|0
1746551400000|2025-05-06 17:10:00|151.9|149.4|151.99|149.49|153.03|150.53|151.86|149.36|0
1746551700000|2025-05-06 17:15:00|152.04|149.54|151.81|149.31|152.27|149.77|151.3|148.8|0
1746552000000|2025-05-06 17:20:00|151.91|149.41|153.86|151.36|154.09|151.59|151.68|149.18|0
1746552300000|2025-05-06 17:25:00|153.97|151.47|153.14|150.64|154.3|151.8|152.84|150.34|0
1746552600000|2025-05-06 17:30:00|153.2|150.7|152.65|150.15|153.36|150.86|152.43|149.93|0
1746552900000|2025-05-06 17:35:00|152.54|150.04|154.66|152.16|154.66|152.16|152.23|149.73|0
1746553200000|2025-05-06 17:40:00|154.56|152.06|155.73|153.23|155.99|153.49|154.56|152.06|0
1746553500000|2025-05-06 17:45:00|155.84|153.34|156.19|153.69|156.61|154.11|155.51|153.01|0
1746553800000|2025-05-06 17:50:00|156.53|154.03|155.71|153.21|156.53|154.03|155.23|152.73|0
1746554100000|2025-05-06 17:55:00|155.82|153.32|156.09|153.59|156.47|153.97|155.48|152.98|0
1746554400000|2025-05-06 18:00:00|156.15|153.65|154.3|151.8|156.15|153.65|153.3|150.8|0
1746554700000|2025-05-06 18:05:00|154.35|151.85|154.91|152.41|155.61|153.11|154.03|151.53|0
1746555000000|2025-05-06 18:10:00|154.81|152.31|155.28|152.78|156.18|153.68|154.81|152.31|0
1746555300000|2025-05-06 18:15:00|155.22|152.72|153.63|151.13|155.41|152.91|153.58|151.08|0
1746555600000|2025-05-06 18:20:00|153.58|151.08|152.78|150.28|153.76|151.26|152.67|150.17|0
1746555900000|2025-05-06 18:25:00|152.83|150.33|151.25|148.75|152.83|150.33|151.16|148.66|0
1746556200000|2025-05-06 18:30:00|151.35|148.85|151.75|149.25|151.85|149.35|151.12|148.62|0
1746556500000|2025-05-06 18:35:00|151.7|149.2|152.01|149.51|152.9|150.4|151.5|149|0
1746556800000|2025-05-06 18:40:00|152.03|149.53|152.28|149.78|152.56|150.06|151.32|148.82|0
1746557100000|2025-05-06 18:45:00|152.18|149.68|151.82|149.32|152.69|150.19|151.48|148.98|0
1746557400000|2025-05-06 18:50:00|151.87|149.37|151.69|149.19|153.13|150.63|151.53|149.03|0
1746557700000|2025-05-06 18:55:00|151.72|149.22|150.69|148.19|151.84|149.34|150.69|148.19|0
1746558000000|2025-05-06 19:00:00|150.74|148.24|151.24|148.74|151.53|149.03|150.51|148.01|0
1746558300000|2025-05-06 19:05:00|151.29|148.79|152.34|149.84|152.98|150.48|151.08|148.58|0
1746558600000|2025-05-06 19:10:00|152.44|149.94|151.58|149.08|153.3|150.8|151.42|148.92|0
1746558900000|2025-05-06 19:15:00|151.53|149.03|152.51|150.01|152.51|150.01|151.27|148.77|0
1746559200000|2025-05-06 19:20:00|152.36|149.86|152.04|149.54|152.86|150.36|151.99|149.49|0
1746559500000|2025-05-06 19:25:00|151.93|149.43|151.22|148.72|152.32|149.82|150.97|148.47|0
1746559800000|2025-05-06 19:30:00|151.12|148.62|150.77|148.27|151.35|148.85|150.17|147.67|0
1746560100000|2025-05-06 19:35:00|150.72|148.22|151.4|148.9|151.65|149.15|150.35|147.85|0
1746560400000|2025-05-06 19:40:00|151.37|148.87|150.49|147.99|151.59|149.09|150.33|147.83|0
1746560700000|2025-05-06 19:45:00|150.43|147.93|150.57|148.07|150.72|148.22|149.88|147.38|0
1746561000000|2025-05-06 19:50:00|150.47|147.97|153.08|150.58|154.12|151.62|150.47|147.97|0
1746561300000|2025-05-06 19:55:00|153.45|150.95|156.04|153.54|156.04|153.54|152.87|150.37|0
1746561600000|2025-05-06 20:00:00|155.83|153.33|155.73|153.23|156.72|154.22|154.99|152.49|0
1746561900000|2025-05-06 20:05:00|155.66|153.16|155.91|153.41|156.23|153.73|155.33|152.83|0
1746562200000|2025-05-06 20:10:00|155.85|153.35|156.08|153.58|156.37|153.87|155.81|153.31|0
1746562500000|2025-05-06 20:15:00|156.18|153.68|155.78|153.28|156.6|154.1|155.41|152.91|0
1746562800000|2025-05-06 20:20:00|155.89|153.39|156.52|154.02|156.72|154.22|155.84|153.34|0
1746563100000|2025-05-06 20:25:00|156.63|154.13|160.13|157.63|160.57|158.07|156.51|154.01|0
1746563400000|2025-05-06 20:30:00|160.08|157.58|159.77|157.27|160.35|157.85|159.29|156.79|0
1746563700000|2025-05-06 20:35:00|159.82|157.32|158.99|156.49|160.22|157.72|158.89|156.39|0
1746564000000|2025-05-06 20:40:00|158.88|156.38|158.94|156.44|159.44|156.94|158.83|156.33|0
1746564300000|2025-05-06 20:45:00|159|156.5|158.71|156.21|159.04|156.54|158.64|156.14|0
1746564600000|2025-05-06 20:50:00|158.65|156.15|158.41|155.91|159.11|156.61|158.28|155.78|0
1746564900000|2025-05-06 20:55:00|158.77|155.77|159.09|156.09|159.09|156.09|158.71|155.71|0
1746565200000|2025-05-06 21:00:00|158.82|155.82|159.37|156.37|159.62|156.62|158.81|155.81|0
1746565500000|2025-05-06 21:05:00|159.44|156.44|159.67|156.67|160.33|157.33|159.21|156.21|0
1746565800000|2025-05-06 21:10:00|159.47|156.47|159.34|156.34|159.6|156.6|159.11|156.11|0
1746566100000|2025-05-06 21:15:00|159.31|156.31|159.35|156.35|159.61|156.61|158.85|155.85|0
1746566400000|2025-05-06 21:20:00|159.37|156.37|159.36|156.36|159.45|156.45|159.26|156.26|0
1746566700000|2025-05-06 21:25:00|159.34|156.34|159.58|156.58|159.63|156.63|159.23|156.23|0
1746567000000|2025-05-06 21:30:00|159.62|156.62|159.68|156.68|159.81|156.81|159.5|156.5|0
1746567300000|2025-05-06 21:35:00|159.69|156.69|159.74|156.74|159.9|156.9|159.66|156.66|0
1746567600000|2025-05-06 21:40:00|159.85|156.85|159.76|156.76|159.94|156.94|159.53|156.53|0
1746567900000|2025-05-06 21:45:00|159.77|156.77|159.93|156.93|159.93|156.93|159.77|156.77|0
1746568200000|2025-05-06 21:50:00|159.83|156.83|159.94|156.94|160.18|157.18|159.83|156.83|0
1746568500000|2025-05-06 21:55:00|159.93|156.93|159.95|156.95|160.26|157.26|159.85|156.85|0
1746568800000|2025-05-06 22:00:00|159.96|156.96|148.27|145.27|160.28|157.28|146.74|143.74|0
1746569100000|2025-05-06 22:05:00|148.22|145.22|146.26|143.26|148.27|145.27|143.76|140.76|0
1746569400000|2025-05-06 22:10:00|146.61|143.61|148.49|145.49|148.8|145.8|146.61|143.61|0
1746569700000|2025-05-06 22:15:00|148.39|145.39|147.47|144.47|149.31|146.31|146.53|143.53|0
1746570000000|2025-05-06 22:20:00|147.42|144.42|147.67|144.67|148.31|145.31|146.1|143.1|0
1746570300000|2025-05-06 22:25:00|147.62|144.62|146.55|143.55|147.77|144.77|146.2|143.2|0
1746570600000|2025-05-06 22:30:00|146.45|143.45|147.92|144.92|148.05|145.05|146.1|143.1|0
1746570900000|2025-05-06 22:35:00|147.89|144.89|149.22|146.22|150.23|147.23|147.89|144.89|0
1746571200000|2025-05-06 22:40:00|149.2|146.2|149.19|146.19|149.3|146.3|148.4|145.4|0
1746571500000|2025-05-06 22:45:00|149.09|146.09|148.19|145.19|149.35|146.35|147.96|144.96|0
1746571800000|2025-05-06 22:50:00|148.17|145.17|147.25|144.25|148.17|145.17|146.74|143.74|0
1746572100000|2025-05-06 22:55:00|147.28|144.28|146.99|143.99|147.6|144.6|146.97|143.97|0
1746572400000|2025-05-06 23:00:00|146.79|143.79|147.65|144.65|147.85|144.85|146.56|143.56|0
1746572700000|2025-05-06 23:05:00|147.68|144.68|148.72|145.72|148.8|145.8|147.58|144.58|0
1746573000000|2025-05-06 23:10:00|148.67|145.67|148.41|145.41|148.87|145.87|148.13|145.13|0
1746573300000|2025-05-06 23:15:00|148.36|145.36|147.82|144.82|148.77|145.77|147.75|144.75|0
1746573600000|2025-05-06 23:20:00|147.85|144.85|147.49|144.49|147.9|144.9|147.41|144.41|0
1746573900000|2025-05-06 23:25:00|147.51|144.51|147.84|144.84|147.89|144.89|147.44|144.44|0
1746574200000|2025-05-06 23:30:00|147.79|144.79|148.61|145.61|148.81|145.81|147.74|144.74|0
1746574500000|2025-05-06 23:35:00|148.55|145.55|148.04|145.04|148.73|145.73|147.94|144.94|0
1746574800000|2025-05-06 23:40:00|148.09|145.09|147.63|144.63|148.14|145.14|147.33|144.33|0
1746575100000|2025-05-06 23:45:00|147.68|144.68|147.53|144.53|148.14|145.14|147.35|144.35|0
1746575400000|2025-05-06 23:50:00|147.5|144.5|147.22|144.22|147.68|144.68|147.02|144.02|0
1746575700000|2025-05-06 23:55:00|147.25|144.25|147.12|144.12|147.57|144.57|146.96|143.96|0
1746576000000|2025-05-07 00:00:00|147.17|144.17|147.77|144.77|148|145|146.89|143.89|0
1746576300000|2025-05-07 00:05:00|147.83|144.83|148.49|145.49|148.79|145.79|147.8|144.8|0
1746576600000|2025-05-07 00:10:00|148.56|145.56|148.89|145.89|149.72|146.72|148.31|145.31|0
1746576900000|2025-05-07 00:15:00|149.05|146.05|147.82|145.32|149.15|146.25|147.1|144.6|0
1746577200000|2025-05-07 00:20:00|147.79|145.29|146.99|144.49|148.48|145.98|146.99|144.49|0
1746577500000|2025-05-07 00:25:00|147.04|144.54|146.41|143.91|147.42|144.92|146.22|143.72|0
1746577800000|2025-05-07 00:30:00|146.21|143.71|145.56|143.06|146.23|143.73|144.61|142.11|0
1746578100000|2025-05-07 00:35:00|145.59|143.09|145.56|143.06|145.84|143.34|145.4|142.9|0
1746578400000|2025-05-07 00:40:00|145.51|143.01|145.63|143.13|145.76|143.26|145.34|142.84|0
1746578700000|2025-05-07 00:45:00|145.81|143.31|145.13|142.63|145.81|143.31|145.03|142.53|0
1746579000000|2025-05-07 00:50:00|145.15|142.65|145.21|142.71|145.39|142.89|144.93|142.43|0
1746579300000|2025-05-07 00:55:00|145.26|142.76|146.08|143.58|146.18|143.68|145.19|142.69|0
1746579600000|2025-05-07 01:00:00|146.06|143.56|144.92|142.42|146.36|143.86|144.87|142.37|0
1746579900000|2025-05-07 01:05:00|144.99|142.49|145.68|143.18|145.89|143.39|144.99|142.49|0
1746580200000|2025-05-07 01:10:00|145.71|143.21|146|143.5|146.36|143.86|145.61|143.11|0
1746580500000|2025-05-07 01:15:00|145.97|143.47|146.84|144.34|147.27|144.77|145.97|143.47|0
1746580800000|2025-05-07 01:20:00|146.87|144.37|147|144.5|147.27|144.77|146.76|144.26|0
1746581100000|2025-05-07 01:25:00|147.03|144.53|146.86|144.36|147.14|144.64|146.46|143.96|0
1746581400000|2025-05-07 01:30:00|146.94|144.44|148.13|145.63|148.26|145.76|146.94|144.44|0
1746581700000|2025-05-07 01:35:00|148.08|145.58|147.96|145.46|148.34|145.84|147.59|145.09|0
1746582000000|2025-05-07 01:40:00|147.93|145.43|147.59|145.09|148.02|145.52|147.14|144.64|0
1746582300000|2025-05-07 01:45:00|147.52|145.02|147.52|145.02|148.14|145.64|147.37|144.87|0
1746582600000|2025-05-07 01:50:00|147.47|144.97|147.45|144.95|147.65|145.15|147.1|144.6|0
1746582900000|2025-05-07 01:55:00|147.48|144.98|147.1|144.6|147.56|145.06|147.08|144.58|0
1746583200000|2025-05-07 02:00:00|147.05|144.55|148.43|145.93|148.59|146.09|147|144.5|0
1746583500000|2025-05-07 02:05:00|148.32|145.82|148.07|145.57|148.62|146.12|147.99|145.49|0
1746583800000|2025-05-07 02:10:00|148.13|145.63|148.5|146|148.68|146.18|148.05|145.55|0
1746584100000|2025-05-07 02:15:00|148.42|145.92|148.45|145.95|148.75|146.25|148.29|145.79|0
1746584400000|2025-05-07 02:20:00|148.5|146|149.34|146.84|149.39|146.89|148.16|145.66|0
1746584700000|2025-05-07 02:25:00|149.36|146.86|149.41|146.91|150.3|147.8|148.97|146.47|0
1746585000000|2025-05-07 02:30:00|149.51|147.01|149.81|147.31|150.19|147.69|149.03|146.53|0
1746585300000|2025-05-07 02:35:00|149.84|147.34|148.65|146.15|149.99|147.49|148.65|146.15|0
1746585600000|2025-05-07 02:40:00|148.73|146.23|149.82|147.32|150.08|147.58|148.73|146.23|0
1746585900000|2025-05-07 02:45:00|149.74|147.24|149.93|147.43|150.37|147.87|149.74|147.24|0
1746586200000|2025-05-07 02:50:00|149.99|147.49|149.86|147.36|150.19|147.69|149.6|147.1|0
1746586500000|2025-05-07 02:55:00|149.84|147.34|149.95|147.45|150.07|147.57|149.72|147.22|0
1746586800000|2025-05-07 03:00:00|149.85|147.35|149.1|146.6|150.06|147.56|149.01|146.51|0
1746587100000|2025-05-07 03:05:00|149.05|146.55|149.29|146.79|149.29|146.79|148.74|146.24|0
1746587400000|2025-05-07 03:10:00|149.26|146.76|148.37|145.87|149.33|146.83|148.31|145.81|0
1746587700000|2025-05-07 03:15:00|148.35|145.85|149.38|146.88|149.38|146.88|148.35|145.85|0
1746588000000|2025-05-07 03:20:00|149.4|146.9|149.46|146.96|149.6|147.1|149.29|146.79|0
1746588300000|2025-05-07 03:25:00|149.43|146.93|149.37|146.87|149.62|147.12|149.2|146.7|0
1746588600000|2025-05-07 03:30:00|149.32|146.82|148.61|146.11|149.49|146.99|148.47|145.97|0
1746588900000|2025-05-07 03:35:00|148.56|146.06|148.58|146.08|148.63|146.13|148.22|145.72|0
1746589200000|2025-05-07 03:40:00|148.63|146.13|149.11|146.61|149.38|146.88|148.63|146.13|0
1746589500000|2025-05-07 03:45:00|149.08|146.58|149.1|146.6|149.27|146.77|148.86|146.36|0
1746589800000|2025-05-07 03:50:00|149.18|146.68|148.96|146.46|149.25|146.75|148.87|146.37|0
1746590100000|2025-05-07 03:55:00|149.06|146.56|149.18|146.68|149.38|146.88|148.8|146.3|0
1746590400000|2025-05-07 04:00:00|149.2|146.7|148.86|146.36|149.25|146.75|148.83|146.33|0
1746590700000|2025-05-07 04:05:00|148.88|146.38|148.46|145.96|149.12|146.62|148.43|145.93|0
1746591000000|2025-05-07 04:10:00|148.39|145.89|147.9|145.4|148.46|145.96|147.59|145.09|0
1746591300000|2025-05-07 04:15:00|147.96|145.46|147.86|145.36|148.05|145.55|147.73|145.23|0
1746591600000|2025-05-07 04:20:00|147.97|145.47|147.71|145.21|147.97|145.47|147.71|145.21|0
1746591900000|2025-05-07 04:25:00|147.69|145.19|147.62|145.12|147.82|145.32|147.26|144.76|0
1746592200000|2025-05-07 04:30:00|147.67|145.17|148.54|146.04|148.56|146.06|147.5|145|0
1746592500000|2025-05-07 04:35:00|148.47|145.97|148.44|145.94|148.61|146.11|148.29|145.79|0
1746592800000|2025-05-07 04:40:00|148.45|145.95|148.55|146.05|148.76|146.26|148.45|145.95|0
1746593100000|2025-05-07 04:45:00|148.51|146.01|148.46|145.96|148.63|146.13|148.36|145.86|0
1746593400000|2025-05-07 04:50:00|148.51|146.01|148.11|145.61|148.65|146.15|148.11|145.61|0
1746593700000|2025-05-07 04:55:00|148.16|145.66|148.11|145.61|148.36|145.86|148.01|145.51|0
1746594000000|2025-05-07 05:00:00|148.03|145.53|148.8|146.3|148.97|146.47|148.01|145.51|0
1746594300000|2025-05-07 05:05:00|148.83|146.33|149.12|146.62|149.51|147.01|148.75|146.25|0
1746594600000|2025-05-07 05:10:00|149.07|146.57|148.74|146.24|149.26|146.76|148.74|146.24|0
1746594900000|2025-05-07 05:15:00|148.72|146.22|148.9|146.4|148.9|146.4|148.58|146.08|0
1746595200000|2025-05-07 05:20:00|148.93|146.43|148.84|146.34|149.11|146.61|148.74|146.24|0
1746595500000|2025-05-07 05:25:00|148.81|146.31|149.7|147.2|149.81|147.31|148.74|146.24|0
1746595800000|2025-05-07 05:30:00|149.67|147.17|148.73|146.23|149.72|147.22|148.63|146.13|0
1746596100000|2025-05-07 05:35:00|148.68|146.18|149.95|147.45|149.95|147.45|148.65|146.15|0
1746596400000|2025-05-07 05:40:00|149.97|147.47|150.15|147.65|150.52|148.02|149.81|147.31|0
1746596700000|2025-05-07 05:45:00|150.18|147.68|150.28|147.78|150.32|147.82|149.78|147.28|0
1746597000000|2025-05-07 05:50:00|150.23|147.73|149.99|147.49|150.55|148.05|149.83|147.33|0
1746597300000|2025-05-07 05:55:00|150.05|147.55|150.01|147.51|150.2|147.7|149.91|147.41|0
1746597600000|2025-05-07 06:00:00|150.04|147.54|149.54|147.04|150.56|148.06|149.48|146.98|0
1746597900000|2025-05-07 06:05:00|149.57|147.07|149.22|146.72|149.76|147.26|149.06|146.56|0
1746598200000|2025-05-07 06:10:00|149.27|146.77|149.87|147.37|149.89|147.39|149.01|146.51|0
1746598500000|2025-05-07 06:15:00|149.84|147.34|150.23|147.73|150.31|147.81|149.72|147.22|0
1746598800000|2025-05-07 06:20:00|150.41|147.91|150.95|148.45|151.24|148.74|150.18|147.68|0
1746599100000|2025-05-07 06:25:00|150.93|148.43|151.56|149.06|151.79|149.29|150.93|148.43|0
1746599400000|2025-05-07 06:30:00|151.58|149.08|151.49|148.99|151.9|149.4|151.47|148.97|0
1746599700000|2025-05-07 06:35:00|151.46|148.96|151.12|148.62|151.71|149.21|150.84|148.34|0
1746600000000|2025-05-07 06:40:00|151.09|148.59|151.84|149.34|151.84|149.34|151.05|148.55|0
1746600300000|2025-05-07 06:45:00|151.92|149.42|150.68|148.18|151.97|149.47|150.68|148.18|0
1746600600000|2025-05-07 06:50:00|150.67|148.17|150.7|148.2|151.05|148.55|150.49|147.99|0
1746600900000|2025-05-07 06:55:00|150.67|148.17|150.52|148.02|150.7|148.2|150.26|147.76|0
1746601200000|2025-05-07 07:00:00|150.5|148|150.21|147.71|150.88|148.38|149.86|147.36|0
1746601500000|2025-05-07 07:05:00|150.16|147.66|150.27|147.77|150.41|147.91|149.95|147.45|0
1746601800000|2025-05-07 07:10:00|150.32|147.82|150.66|148.16|151.09|148.59|150.08|147.58|0
1746602100000|2025-05-07 07:15:00|150.61|148.11|149.66|147.16|150.81|148.31|149.47|146.97|0
1746602400000|2025-05-07 07:20:00|149.69|147.19|149.46|146.96|149.74|147.24|149.21|146.71|0
1746602700000|2025-05-07 07:25:00|149.49|146.99|149.34|146.84|149.75|147.25|148.99|146.49|0
1746603000000|2025-05-07 07:30:00|149.44|146.94|149.14|146.64|149.5|147|148.96|146.46|0
1746603300000|2025-05-07 07:35:00|149.12|146.62|149.37|146.87|149.67|147.17|149.01|146.51|0
1746603600000|2025-05-07 07:40:00|149.52|147.02|149.58|147.08|149.81|147.31|149.39|146.89|0
1746603900000|2025-05-07 07:45:00|149.56|147.06|149.18|146.68|149.76|147.26|149.08|146.58|0
1746604200000|2025-05-07 07:50:00|149.2|146.7|148.85|146.35|149.28|146.78|148.64|146.14|0
1746604500000|2025-05-07 07:55:00|148.9|146.4|148.71|146.21|148.95|146.45|148.58|146.08|0
1746604800000|2025-05-07 08:00:00|148.66|146.16|148.6|146.1|148.77|146.27|147.9|145.4|0
1746605100000|2025-05-07 08:05:00|148.5|146|149.28|146.78|149.49|146.99|148.3|145.8|0
1746605400000|2025-05-07 08:10:00|149.33|146.83|149.81|147.31|150.49|147.99|149.33|146.83|0
1746605700000|2025-05-07 08:15:00|149.78|147.28|149.76|147.26|150.11|147.61|149.56|147.06|0
1746606000000|2025-05-07 08:20:00|149.78|147.28|149.78|147.28|150.01|147.51|149.56|147.06|0
1746606300000|2025-05-07 08:25:00|149.76|147.26|148.69|146.19|149.81|147.31|148.66|146.16|0
1746606600000|2025-05-07 08:30:00|148.64|146.14|148.1|145.6|148.76|146.26|148.1|145.6|0
1746606900000|2025-05-07 08:35:00|148.15|145.65|148.49|145.99|148.97|146.47|147.93|145.43|0
1746607200000|2025-05-07 08:40:00|148.47|145.97|148.67|146.17|148.74|146.24|148.12|145.62|0
1746607500000|2025-05-07 08:45:00|148.64|146.14|149.1|146.6|149.22|146.72|148.43|145.93|0
1746607800000|2025-05-07 08:50:00|149.08|146.58|148.93|146.43|149.47|146.97|148.7|146.2|0
1746608100000|2025-05-07 08:55:00|148.88|146.38|148.39|145.89|148.91|146.41|148.24|145.74|0
1746608400000|2025-05-07 09:00:00|148.36|145.86|147.92|145.42|148.43|145.93|147.86|145.36|0
1746608700000|2025-05-07 09:05:00|147.95|145.45|148.17|145.67|148.36|145.86|147.91|145.41|0
1746609000000|2025-05-07 09:10:00|148.14|145.64|148.45|145.95|149.03|146.53|148.14|145.64|0
1746609300000|2025-05-07 09:15:00|148.4|145.9|148.36|145.86|148.56|146.06|148.23|145.73|0
1746609600000|2025-05-07 09:20:00|148.41|145.91|149.32|146.82|149.46|146.96|148.41|145.91|0
1746609900000|2025-05-07 09:25:00|149.3|146.8|149.44|146.94|149.48|146.98|149.14|146.64|0
1746610200000|2025-05-07 09:30:00|149.31|146.81|149.81|147.31|149.87|147.37|149.09|146.59|0
1746610500000|2025-05-07 09:35:00|149.84|147.34|149.47|146.97|150.27|147.77|149.36|146.86|0
1746610800000|2025-05-07 09:40:00|149.44|146.94|149|146.5|149.56|147.06|148.91|146.41|0
1746611100000|2025-05-07 09:45:00|148.98|146.48|148.21|145.71|149|146.5|148.11|145.61|0
1746611400000|2025-05-07 09:50:00|148.26|145.76|148.52|146.02|148.77|146.27|148.11|145.61|0
1746611700000|2025-05-07 09:55:00|148.54|146.04|149.16|146.66|149.18|146.68|148.47|145.97|0
1746612000000|2025-05-07 10:00:00|149.23|146.73|150.11|147.61|150.35|147.85|149.21|146.71|0
1746612300000|2025-05-07 10:05:00|150.16|147.66|149.61|147.11|150.24|147.74|149.61|147.11|0
1746612600000|2025-05-07 10:10:00|149.64|147.14|148.36|145.86|149.72|147.22|148.25|145.75|0
1746612900000|2025-05-07 10:15:00|148.43|145.93|148.74|146.24|148.82|146.32|148.22|145.72|0
1746613200000|2025-05-07 10:20:00|148.71|146.21|148.75|146.25|149.03|146.53|148.58|146.08|0
1746613500000|2025-05-07 10:25:00|148.72|146.22|148.86|146.36|149.08|146.58|148.66|146.16|0
1746613800000|2025-05-07 10:30:00|148.94|146.44|149.36|146.86|149.52|147.02|148.94|146.44|0
1746614100000|2025-05-07 10:35:00|149.31|146.81|149.34|146.84|149.52|147.02|149.28|146.78|0
1746614400000|2025-05-07 10:40:00|149.31|146.81|148.18|145.68|149.63|147.13|148.02|145.52|0
1746614700000|2025-05-07 10:45:00|148.24|145.74|148.14|145.64|148.3|145.8|148|145.5|0
1746615000000|2025-05-07 10:50:00|147.88|145.38|147.85|145.35|148.75|146.25|147.61|145.11|0
1746615300000|2025-05-07 10:55:00|147.9|145.4|148.54|146.04|148.9|146.4|147.72|145.22|0
1746615600000|2025-05-07 11:00:00|148.28|145.78|147.77|145.27|149.04|146.54|147.45|144.95|0
1746615900000|2025-05-07 11:05:00|147.82|145.32|147.67|145.17|147.85|145.35|147.54|145.04|0
1746616200000|2025-05-07 11:10:00|147.7|145.2|147.52|145.02|147.82|145.32|147.27|144.77|0
1746616500000|2025-05-07 11:15:00|147.5|145|147.62|145.12|147.73|145.23|147.47|144.97|0
1746616800000|2025-05-07 11:20:00|147.57|145.07|147.25|144.75|147.64|145.14|146.85|144.35|0
1746617100000|2025-05-07 11:25:00|147.3|144.8|147.95|145.45|148.03|145.53|147.3|144.8|0
1746617400000|2025-05-07 11:30:00|147.98|145.48|148.08|145.58|148.17|145.67|147.79|145.29|0
1746617700000|2025-05-07 11:35:00|148.03|145.53|148.45|145.95|148.63|146.13|147.94|145.44|0
1746618000000|2025-05-07 11:40:00|148.47|145.97|149.2|146.7|149.33|146.83|148.41|145.91|0
1746618300000|2025-05-07 11:45:00|149.22|146.72|148.6|146.1|149.26|146.76|148.46|145.96|0
1746618600000|2025-05-07 11:50:00|148.62|146.12|148.8|146.3|148.83|146.33|148.26|145.76|0
1746618900000|2025-05-07 11:55:00|149.37|146.87|148.63|146.13|149.37|146.87|148.57|146.07|0
1746619200000|2025-05-07 12:00:00|148.67|146.17|148.86|146.36|148.92|146.42|148.51|146.01|0
1746619500000|2025-05-07 12:05:00|148.81|146.31|151.15|148.65|152.45|149.95|148.78|146.28|0
1746619800000|2025-05-07 12:10:00|151.17|148.67|151.75|149.25|151.95|149.45|150.99|148.49|0
1746620100000|2025-05-07 12:15:00|151.8|149.3|150.95|148.45|152.03|149.53|150.79|148.29|0
1746620400000|2025-05-07 12:20:00|150.99|148.49|150.88|148.38|151.19|148.69|150.55|148.05|0
1746620700000|2025-05-07 12:25:00|150.93|148.43|151.93|149.43|152.22|149.72|150.79|148.29|0
1746621000000|2025-05-07 12:30:00|151.83|149.33|152.43|149.93|152.43|149.93|150.86|148.36|0
1746621300000|2025-05-07 12:35:00|152.37|149.87|151.55|149.05|152.44|149.94|151.36|148.86|0
1746621600000|2025-05-07 12:40:00|151.61|149.11|150.67|148.17|151.61|149.11|150.67|148.17|0
1746621900000|2025-05-07 12:45:00|150.72|148.22|151.3|148.8|151.38|148.88|150.53|148.03|0
1746622200000|2025-05-07 12:50:00|151.28|148.78|150.34|147.84|151.33|148.83|149.98|147.48|0
1746622500000|2025-05-07 12:55:00|150.37|147.87|151.7|149.2|151.83|149.33|150.32|147.82|0
1746622800000|2025-05-07 13:00:00|151.77|149.27|152.49|149.99|152.92|150.42|151.58|149.08|0
1746623100000|2025-05-07 13:05:00|152.52|150.02|153.99|151.49|153.99|151.49|152.25|149.75|0
1746623400000|2025-05-07 13:10:00|154.04|151.54|154.21|151.71|154.21|151.71|153.53|151.03|0
1746623700000|2025-05-07 13:15:00|154.15|151.65|153.72|151.22|154.38|151.88|153|150.5|0
1746624000000|2025-05-07 13:20:00|153.77|151.27|153.1|150.1|154.01|151.51|152.72|150.1|0
1746624300000|2025-05-07 13:25:00|153.05|150.05|153.42|150.42|153.73|150.73|152.89|149.89|0
1746624600000|2025-05-07 13:30:00|154.32|151.82|152.87|150.37|154.53|152.03|152.02|149.52|0
1746624900000|2025-05-07 13:35:00|152.89|150.39|153.75|151.25|154.54|152.04|152.71|150.21|0
1746625200000|2025-05-07 13:40:00|153.53|151.03|150.97|148.47|153.53|151.03|150.54|148.04|0
1746625500000|2025-05-07 13:45:00|150.92|148.42|153.64|151.14|153.93|151.43|150.6|148.1|0
1746625800000|2025-05-07 13:50:00|153.87|151.37|151.96|149.46|153.98|151.48|151.47|148.97|0
1746626100000|2025-05-07 13:55:00|151.91|149.41|149.84|147.34|151.94|149.44|149.32|146.82|0
1746626400000|2025-05-07 14:00:00|149.95|147.45|149.82|147.32|150.25|147.75|149.31|146.81|0
1746626700000|2025-05-07 14:05:00|149.79|147.29|148.96|146.46|150.38|147.88|148.78|146.28|0
1746627000000|2025-05-07 14:10:00|148.95|146.45|149.51|147.01|150.1|147.6|148.6|146.1|0
1746627300000|2025-05-07 14:15:00|149.46|146.96|149.49|146.99|150.19|147.69|148.97|146.47|0
1746627600000|2025-05-07 14:20:00|149.41|146.91|149.31|146.81|150.38|147.88|148.89|146.39|0
1746627900000|2025-05-07 14:25:00|149.26|146.76|148.49|145.99|149.77|147.27|148.44|145.94|0
1746628200000|2025-05-07 14:30:00|148.56|146.06|149.47|146.97|149.63|147.13|148.46|145.96|0
1746628500000|2025-05-07 14:35:00|149.42|146.92|148.57|146.07|149.59|147.09|148.5|146|0
1746628800000|2025-05-07 14:40:00|148.51|146.01|148.51|146.01|149.02|146.52|148.31|145.81|0
1746629100000|2025-05-07 14:45:00|148.77|146.27|150.14|147.64|150.25|147.75|148.32|145.82|0
1746629400000|2025-05-07 14:50:00|150.35|147.85|154.31|151.81|154.31|151.81|149.93|147.43|0
1746629700000|2025-05-07 14:55:00|154.79|152.29|153.67|151.17|154.79|152.29|153.12|150.62|0
1746630000000|2025-05-07 15:00:00|153.88|151.38|154.28|151.78|155.6|153.1|153.56|151.06|0
1746630300000|2025-05-07 15:05:00|154.39|151.89|154.36|151.86|155.28|152.78|153.55|151.05|0
1746630600000|2025-05-07 15:10:00|154.25|151.75|155.56|153.06|156.16|153.66|153.47|150.97|0
1746630900000|2025-05-07 15:15:00|155.5|153|154.79|152.29|155.83|153.33|154.46|151.96|0
1746631200000|2025-05-07 15:20:00|154.85|152.35|154.06|151.56|155.18|152.68|153.63|151.13|0
1746631500000|2025-05-07 15:25:00|154.01|151.51|154.01|151.51|154.89|152.39|153.73|151.23|0
1746631800000|2025-05-07 15:30:00|154.11|151.61|154.29|151.79|154.56|152.06|153.33|150.83|0
1746632100000|2025-05-07 15:35:00|154.08|151.58|153.02|150.52|154.67|152.17|152.96|150.46|0
1746632400000|2025-05-07 15:40:00|153.44|150.94|151.61|149.11|153.55|151.05|151.42|148.92|0
1746632700000|2025-05-07 15:45:00|151.51|149.01|154.33|151.83|154.7|152.2|151.25|148.75|0
1746633000000|2025-05-07 15:50:00|154.39|151.89|152.64|150.14|155.01|152.51|152.5|150|0
1746633300000|2025-05-07 15:55:00|152.59|150.09|151.95|149.45|152.9|150.4|151.76|149.26|0
1746633600000|2025-05-07 16:00:00|152.05|149.55|152.34|149.84|152.64|150.14|151.77|149.27|0
1746633900000|2025-05-07 16:05:00|152.18|149.68|152.08|149.58|153.42|150.92|151.46|148.96|0
1746634200000|2025-05-07 16:10:00|152.05|149.55|151.98|149.48|152.38|149.88|151.33|148.83|0
1746634500000|2025-05-07 16:15:00|152.03|149.53|151.12|148.62|152.65|150.15|151.12|148.62|0
1746634800000|2025-05-07 16:20:00|151.06|148.56|153.37|150.87|153.63|151.13|151.01|148.51|0
1746635100000|2025-05-07 16:25:00|153.42|150.92|153.78|151.28|154|151.5|152.49|149.99|0
1746635400000|2025-05-07 16:30:00|153.83|151.33|152.94|150.44|154|151.5|152.62|150.12|0
1746635700000|2025-05-07 16:35:00|153.1|150.6|152.26|149.76|153.23|150.73|152.26|149.76|0
1746636000000|2025-05-07 16:40:00|152.2|149.7|150.7|148.2|152.41|149.91|150.65|148.15|0
1746636300000|2025-05-07 16:45:00|150.65|148.15|150.77|148.27|151.07|148.57|150.04|147.54|0
1746636600000|2025-05-07 16:50:00|150.72|148.22|149.59|147.09|150.98|148.48|149.57|147.07|0
1746636900000|2025-05-07 16:55:00|149.64|147.14|149.02|146.52|149.67|147.17|148.67|146.17|0
1746637200000|2025-05-07 17:00:00|149.18|146.68|148.86|146.36|149.49|146.99|148.25|145.75|0
1746637500000|2025-05-07 17:05:00|148.76|146.26|149|146.5|149.06|146.56|148.55|146.05|0
1746637800000|2025-05-07 17:10:00|148.84|146.34|147.91|145.41|149.07|146.57|147.77|145.27|0
1746638100000|2025-05-07 17:15:00|148.08|145.58|148.82|146.32|148.85|146.35|147.92|145.42|0
1746638400000|2025-05-07 17:20:00|148.95|146.45|148.42|145.92|150.17|147.67|148.32|145.82|0
1746638700000|2025-05-07 17:25:00|148.44|145.94|148.99|146.49|149.12|146.62|148.13|145.63|0
1746639000000|2025-05-07 17:30:00|149.05|146.55|149.89|147.39|150.01|147.51|148.71|146.21|0
1746639300000|2025-05-07 17:35:00|149.98|147.48|151.07|148.57|151.78|149.28|149.98|147.48|0
1746639600000|2025-05-07 17:40:00|151.13|148.63|151.16|148.66|151.63|149.13|150.72|148.22|0
1746639900000|2025-05-07 17:45:00|151.26|148.76|150.37|147.87|151.31|148.81|150.28|147.78|0
1746640200000|2025-05-07 17:50:00|150.34|147.84|153.64|151.14|154.84|152.34|150.13|147.63|0
1746640500000|2025-05-07 17:55:00|153.7|151.2|153.59|151.09|154.78|152.28|153.22|150.72|0
1746640800000|2025-05-07 18:00:00|154.09|151.59|153.16|150.66|156.72|154.22|151.05|148.55|0
1746641100000|2025-05-07 18:05:00|153.21|150.71|161.24|158.74|161.99|159.49|153.16|150.66|0
1746641400000|2025-05-07 18:10:00|161.21|158.71|160.3|157.8|161.61|159.11|159.14|156.64|0
1746641700000|2025-05-07 18:15:00|160.85|158.35|159.43|156.93|162.06|159.56|159.43|156.93|0
1746642000000|2025-05-07 18:20:00|159.54|157.04|158.36|155.86|159.58|157.08|157.32|154.82|0
1746642300000|2025-05-07 18:25:00|158.47|155.97|157.62|155.12|158.62|156.12|156.44|153.94|0
1746642600000|2025-05-07 18:30:00|157.45|154.95|154.11|151.61|158.45|155.95|153.67|151.17|0
1746642900000|2025-05-07 18:35:00|154|151.5|152.57|150.07|155.52|153.02|152.08|149.58|0
1746643200000|2025-05-07 18:40:00|152.62|150.12|153.44|150.94|153.64|151.14|151.79|149.29|0
1746643500000|2025-05-07 18:45:00|153.39|150.89|157.31|154.81|158.73|156.23|152.63|150.13|0
1746643800000|2025-05-07 18:50:00|156.71|154.21|155.87|153.37|158.64|156.14|155.36|152.86|0
1746644100000|2025-05-07 18:55:00|155.61|153.11|149.8|147.3|155.61|153.11|148.84|146.34|0
1746644400000|2025-05-07 19:00:00|149.82|147.32|150.52|148.02|152.22|149.72|149.49|146.99|0
1746644700000|2025-05-07 19:05:00|150.99|148.49|149.95|147.45|151.93|149.43|149.26|146.76|0
1746645000000|2025-05-07 19:10:00|149.9|147.4|150.89|148.39|152.73|150.23|149.87|147.37|0
1746645300000|2025-05-07 19:15:00|150.84|148.34|150.27|147.77|152.96|150.46|150.21|147.71|0
1746645600000|2025-05-07 19:20:00|150.38|147.88|152.26|149.76|152.53|150.03|150.22|147.72|0
1746645900000|2025-05-07 19:25:00|152.31|149.81|156.57|154.07|156.99|154.49|152.31|149.81|0
1746646200000|2025-05-07 19:30:00|156.46|153.96|156.99|154.49|157.02|154.52|155.35|152.85|0
1746646500000|2025-05-07 19:35:00|156.88|154.38|154.16|151.66|157.14|154.64|153.44|150.94|0
1746646800000|2025-05-07 19:40:00|154.22|151.72|147.07|144.57|154.63|152.13|141.55|139.05|0
1746647100000|2025-05-07 19:45:00|146.84|144.34|150|147.5|150.49|147.99|144.66|142.16|0
1746647400000|2025-05-07 19:50:00|150.29|147.79|150.05|147.55|154.09|151.59|149.01|146.51|0
1746647700000|2025-05-07 19:55:00|150.16|147.66|148.73|146.23|150.57|148.07|146.73|144.23|0
1746648000000|2025-05-07 20:00:00|148.78|146.28|147.43|144.93|148.78|146.28|145.81|143.31|0
1746648300000|2025-05-07 20:05:00|147.53|145.03|148.95|146.45|149.22|146.72|147.23|144.73|0
1746648600000|2025-05-07 20:10:00|149|146.5|147.7|145.2|149|146.5|147.59|145.09|0
1746648900000|2025-05-07 20:15:00|147.5|145|147.71|145.21|148.18|145.68|147.44|144.94|0
1746649200000|2025-05-07 20:20:00|147.69|145.19|148.9|146.4|148.92|146.42|147.69|145.19|0
1746649500000|2025-05-07 20:25:00|148.95|146.45|149.14|146.64|149.29|146.79|148.6|146.1|0
1746649800000|2025-05-07 20:30:00|149.24|146.74|149.44|146.94|149.57|147.07|149.03|146.53|0
1746650100000|2025-05-07 20:35:00|149.39|146.89|148.82|146.32|149.48|146.98|148.77|146.27|0
1746650400000|2025-05-07 20:40:00|148.77|146.27|149.09|146.59|149.19|146.69|148.77|146.27|0
1746650700000|2025-05-07 20:45:00|149.04|146.54|148.9|146.4|149.33|146.83|148.85|146.35|0
1746651000000|2025-05-07 20:50:00|148.85|146.35|148.89|146.39|148.95|146.45|148.62|146.12|0
1746651300000|2025-05-07 20:55:00|149.14|146.14|148.98|145.98|149.19|146.19|148.88|145.88|0
1746651600000|2025-05-07 21:00:00|148.92|145.92|148.74|145.74|148.92|145.92|148.6|145.6|0
1746651900000|2025-05-07 21:05:00|148.71|145.71|148.66|145.66|148.75|145.75|148.65|145.65|0
1746652200000|2025-05-07 21:10:00|148.69|145.69|148.71|145.71|148.71|145.71|148.61|145.61|0
1746652500000|2025-05-07 21:15:00|148.65|145.65|148.71|145.71|148.73|145.73|148.65|145.65|0
1746652800000|2025-05-07 21:20:00|148.74|145.74|148.79|145.79|148.92|145.92|148.7|145.7|0
1746653100000|2025-05-07 21:25:00|148.83|145.83|148.88|145.88|148.88|145.88|148.75|145.75|0
1746653400000|2025-05-07 21:30:00|148.92|145.92|149.09|146.09|149.09|146.09|148.84|145.84|0
1746653700000|2025-05-07 21:35:00|149.08|146.08|149.2|146.2|149.2|146.2|148.95|145.95|0
1746654000000|2025-05-07 21:40:00|149.18|146.18|149.28|146.28|149.28|146.28|148.99|145.99|0
1746654300000|2025-05-07 21:45:00|149.23|146.23|148.9|145.9|149.23|146.23|148.82|145.82|0
1746654600000|2025-05-07 21:50:00|148.91|145.91|148.92|145.92|148.92|145.92|148.74|145.74|0
1746654900000|2025-05-07 21:55:00|148.94|145.94|149.16|146.16|149.22|146.22|148.88|145.88|0
1746655200000|2025-05-07 22:00:00|149.2|146.2|150.57|147.57|150.8|147.8|149.2|146.2|0
1746655500000|2025-05-07 22:05:00|150.59|147.59|149.84|146.84|150.59|147.59|149.52|146.52|0
1746655800000|2025-05-07 22:10:00|149.89|146.89|149.65|146.65|150.02|147.02|149.34|146.34|0
1746656100000|2025-05-07 22:15:00|149.62|146.62|150.09|147.09|150.38|147.38|149.62|146.62|0
1746656400000|2025-05-07 22:20:00|149.99|146.99|149.49|146.49|150.46|147.46|149.38|146.38|0
1746656700000|2025-05-07 22:25:00|149.46|146.46|148.89|145.89|149.46|146.46|148.86|145.86|0
1746657000000|2025-05-07 22:30:00|148.86|145.86|148.81|145.81|148.86|145.86|148.58|145.58|0
1746657300000|2025-05-07 22:35:00|148.78|145.78|148.81|145.81|148.86|145.86|148.6|145.6|0
1746657600000|2025-05-07 22:40:00|148.75|145.75|148.91|145.91|148.96|145.96|148.65|145.65|0
1746657900000|2025-05-07 22:45:00|148.88|145.88|149.14|146.14|149.14|146.14|148.62|145.62|0
1746658200000|2025-05-07 22:50:00|149.16|146.16|148.9|145.9|149.22|146.22|148.88|145.88|0
1746658500000|2025-05-07 22:55:00|148.93|145.93|149.11|146.11|149.19|146.19|148.75|145.75|0
1746658800000|2025-05-07 23:00:00|149.06|146.06|148.59|145.59|149.16|146.16|148.56|145.56|0
1746659100000|2025-05-07 23:05:00|148.33|145.33|148.51|145.51|148.9|145.9|148.2|145.2|0
1746659400000|2025-05-07 23:10:00|148.48|145.48|148.43|145.43|148.58|145.58|148.32|145.32|0
1746659700000|2025-05-07 23:15:00|148.45|145.45|148.42|145.42|148.48|145.48|148.32|145.32|0
1746660000000|2025-05-07 23:20:00|148.35|145.35|148.47|145.47|148.58|145.58|148.32|145.32|0
1746660300000|2025-05-07 23:25:00|148.42|145.42|147.95|144.95|148.45|145.45|147.93|144.93|0
1746660600000|2025-05-07 23:30:00|148.01|145.01|148.29|145.29|148.29|145.29|147.7|144.7|0
1746660900000|2025-05-07 23:35:00|148.26|145.26|148.13|145.13|148.39|145.39|148.05|145.05|0
1746661200000|2025-05-07 23:40:00|148.16|145.16|148.98|145.98|149.03|146.03|148.16|145.16|0
1746661500000|2025-05-07 23:45:00|148.96|145.96|148.88|145.88|149.14|146.14|148.72|145.72|0
1746661800000|2025-05-07 23:50:00|148.9|145.9|148.82|145.82|149.01|146.01|148.67|145.67|0
1746662100000|2025-05-07 23:55:00|148.87|145.87|148.82|145.82|148.92|145.92|148.64|145.64|0
1746662400000|2025-05-08 00:00:00|148.9|145.9|147.68|144.68|148.9|145.9|147.55|144.55|0
1746662700000|2025-05-08 00:05:00|147.71|144.71|147.37|144.37|148.09|145.09|147.34|144.34|0
1746663000000|2025-05-08 00:10:00|147.45|144.45|148.14|145.14|148.24|145.24|147.45|144.45|0
1746663300000|2025-05-08 00:15:00|148.17|145.17|148.37|145.87|148.59|146.09|147.99|145.17|0
1746663600000|2025-05-08 00:20:00|148.3|145.8|148.04|145.54|149.1|146.6|147.99|145.49|0
1746663900000|2025-05-08 00:25:00|148.02|145.52|147.45|144.95|148.24|145.74|147.37|144.87|0
1746664200000|2025-05-08 00:30:00|147.4|144.9|147.54|145.04|147.78|145.28|147.23|144.73|0
1746664500000|2025-05-08 00:35:00|147.59|145.09|148.76|146.26|148.88|146.38|147.54|145.04|0
1746664800000|2025-05-08 00:40:00|148.73|146.23|149.67|147.17|149.81|147.31|148.71|146.21|0
1746665100000|2025-05-08 00:45:00|149.7|147.2|149.52|147.02|149.87|147.37|149.41|146.91|0
1746665400000|2025-05-08 00:50:00|149.5|147|149.36|146.86|149.66|147.16|148.9|146.4|0
1746665700000|2025-05-08 00:55:00|149.34|146.84|144.73|142.23|149.41|146.91|143.88|141.38|0
1746666000000|2025-05-08 01:00:00|144.79|142.29|144.62|142.12|145.73|143.23|143.85|141.35|0
1746666300000|2025-05-08 01:05:00|144.57|142.07|142.53|140.03|145.28|142.78|142.19|139.69|0
1746666600000|2025-05-08 01:10:00|142.48|139.98|142.65|140.15|142.8|140.3|141.61|139.11|0
1746666900000|2025-05-08 01:15:00|142.67|140.17|142.16|139.66|142.75|140.25|141.77|139.27|0
1746667200000|2025-05-08 01:20:00|142.13|139.63|141.73|139.23|142.16|139.66|140.7|138.2|0
1746667500000|2025-05-08 01:25:00|141.75|139.25|142.02|139.52|142.7|140.2|141.52|139.02|0
1746667800000|2025-05-08 01:30:00|142.09|139.59|141.95|139.45|142.64|140.14|141.62|139.12|0
1746668100000|2025-05-08 01:35:00|142.05|139.55|142.46|139.96|142.49|139.99|141.89|139.39|0
1746668400000|2025-05-08 01:40:00|142.44|139.94|142.82|140.32|143.23|140.73|142.39|139.89|0
1746668700000|2025-05-08 01:45:00|142.8|140.3|142.86|140.36|143.01|140.51|142.53|140.03|0
1746669000000|2025-05-08 01:50:00|142.83|140.33|143.32|140.82|143.32|140.82|142.59|140.09|0
1746669300000|2025-05-08 01:55:00|143.24|140.74|143.9|141.4|144.05|141.55|143.1|140.6|0
1746669600000|2025-05-08 02:00:00|143.84|141.34|142.96|140.46|143.84|141.34|142.88|140.38|0
1746669900000|2025-05-08 02:05:00|142.99|140.49|143.12|140.62|143.26|140.76|142.44|139.94|0
1746670200000|2025-05-08 02:10:00|143.16|140.66|143.07|140.57|143.26|140.76|142.95|140.45|0
1746670500000|2025-05-08 02:15:00|143.02|140.52|142.61|140.11|143.05|140.55|142.36|139.86|0
1746670800000|2025-05-08 02:20:00|142.58|140.08|142.63|140.13|142.84|140.34|142.27|139.77|0
1746671100000|2025-05-08 02:25:00|142.69|140.19|142.4|139.9|142.83|140.33|142.4|139.9|0
1746671400000|2025-05-08 02:30:00|142.38|139.88|141.85|139.35|142.61|140.11|141.58|139.08|0
1746671700000|2025-05-08 02:35:00|141.95|139.45|141.43|138.93|142.07|139.57|141.43|138.93|0
1746672000000|2025-05-08 02:40:00|141.52|139.02|141.6|139.1|141.74|139.24|140.81|138.31|0
1746672300000|2025-05-08 02:45:00|141.63|139.13|141.5|139|141.63|139.13|141.19|138.69|0
1746672600000|2025-05-08 02:50:00|141.48|138.98|141.63|139.13|141.88|139.38|141.32|138.82|0
1746672900000|2025-05-08 02:55:00|141.6|139.1|141.65|139.15|141.65|139.15|141.35|138.85|0
1746673200000|2025-05-08 03:00:00|141.61|139.11|141.11|138.61|141.76|139.26|140.9|138.4|0
1746673500000|2025-05-08 03:05:00|140.9|138.4|140.67|138.17|141.09|138.59|140.58|138.08|0
1746673800000|2025-05-08 03:10:00|140.64|138.14|140.68|138.18|140.71|138.21|140.1|137.6|0
1746674100000|2025-05-08 03:15:00|140.71|138.21|140.11|137.61|140.76|138.26|140.02|137.52|0
1746674400000|2025-05-08 03:20:00|140.08|137.58|138.88|136.38|140.08|137.58|138.39|135.89|0
1746674700000|2025-05-08 03:25:00|138.93|136.43|138.91|136.41|139.07|136.57|138.77|136.27|0
1746675000000|2025-05-08 03:30:00|138.93|136.43|138.96|136.46|139.11|136.61|138.77|136.27|0
1746675300000|2025-05-08 03:35:00|138.93|136.43|138.7|136.2|139.08|136.58|138.45|135.95|0
1746675600000|2025-05-08 03:40:00|138.73|136.23|138.87|136.37|139.38|136.88|138.63|136.13|0
1746675900000|2025-05-08 03:45:00|138.77|136.27|138.48|135.98|138.86|136.36|138.29|135.79|0
1746676200000|2025-05-08 03:50:00|138.43|135.93|138.01|135.51|138.54|136.04|137.89|135.39|0
1746676500000|2025-05-08 03:55:00|137.96|135.46|138.13|135.63|138.19|135.69|137.95|135.45|0
1746676800000|2025-05-08 04:00:00|138.18|135.68|138.48|135.98|138.51|136.01|138.16|135.66|0
1746677100000|2025-05-08 04:05:00|138.46|135.96|137.89|135.39|138.51|136.01|137.88|135.38|0
1746677400000|2025-05-08 04:10:00|137.87|135.37|138.16|135.66|138.21|135.71|137.87|135.37|0
1746677700000|2025-05-08 04:15:00|138.18|135.68|137.86|135.36|138.25|135.75|137.7|135.2|0
1746678000000|2025-05-08 04:20:00|137.83|135.33|138.3|135.8|138.35|135.85|137.7|135.2|0
1746678300000|2025-05-08 04:25:00|138.32|135.82|138.77|136.27|139.07|136.57|138.25|135.75|0
1746678600000|2025-05-08 04:30:00|138.72|136.22|138.34|135.84|138.82|136.32|138.14|135.64|0
1746678900000|2025-05-08 04:35:00|138.29|135.79|137.79|135.29|138.4|135.9|137.78|135.28|0
1746679200000|2025-05-08 04:40:00|137.72|135.22|137.88|135.38|138.07|135.57|137.51|135.01|0
1746679500000|2025-05-08 04:45:00|137.91|135.41|137.87|135.37|138|135.5|137.79|135.29|0
1746679800000|2025-05-08 04:50:00|137.84|135.34|138.01|135.51|138.06|135.56|137.72|135.22|0
1746680100000|2025-05-08 04:55:00|137.99|135.49|138.25|135.75|138.25|135.75|137.85|135.35|0
1746680400000|2025-05-08 05:00:00|138.28|135.78|138.29|135.79|138.35|135.85|137.76|135.26|0
1746680700000|2025-05-08 05:05:00|138.26|135.76|138.07|135.57|138.42|135.92|137.96|135.46|0
1746681000000|2025-05-08 05:10:00|138.09|135.59|138.37|135.87|138.47|135.97|137.83|135.33|0
1746681300000|2025-05-08 05:15:00|138.33|135.83|138.38|135.88|138.76|136.26|138.3|135.8|0
1746681600000|2025-05-08 05:20:00|138.33|135.83|138.51|136.01|138.64|136.14|138.24|135.74|0
1746681900000|2025-05-08 05:25:00|138.54|136.04|138.11|135.61|138.68|136.18|138|135.5|0
1746682200000|2025-05-08 05:30:00|138.16|135.66|138.74|136.24|139.02|136.52|137.89|135.39|0
1746682500000|2025-05-08 05:35:00|138.79|136.29|138.9|136.4|139.03|136.53|138.68|136.18|0
1746682800000|2025-05-08 05:40:00|138.85|136.35|138.97|136.47|139.12|136.62|138.67|136.17|0
1746683100000|2025-05-08 05:45:00|139.07|136.57|138.76|136.26|139.16|136.66|138.72|136.22|0
1746683400000|2025-05-08 05:50:00|138.74|136.24|138.79|136.29|138.79|136.29|138.31|135.81|0
1746683700000|2025-05-08 05:55:00|138.74|136.24|138.47|135.97|139.14|136.64|138.47|135.97|0
1746684000000|2025-05-08 06:00:00|138.54|136.04|139.71|137.21|139.81|137.31|138.54|136.04|0
1746684300000|2025-05-08 06:05:00|139.75|137.25|138.78|136.28|139.78|137.28|138.67|136.17|0
1746684600000|2025-05-08 06:10:00|138.8|136.3|139.74|137.24|139.95|137.45|138.65|136.15|0
1746684900000|2025-05-08 06:15:00|139.79|137.29|139.97|137.47|140.07|137.57|139.54|137.04|0
1746685200000|2025-05-08 06:20:00|140.02|137.52|140.01|137.51|140.34|137.84|139.63|137.13|0
1746685500000|2025-05-08 06:25:00|139.96|137.46|139.83|137.33|140.1|137.6|139.66|137.16|0
1746685800000|2025-05-08 06:30:00|139.78|137.28|140.36|137.86|140.36|137.86|139.74|137.24|0
1746686100000|2025-05-08 06:35:00|140.41|137.91|140.55|138.05|140.82|138.32|140.36|137.86|0
1746686400000|2025-05-08 06:40:00|140.47|137.97|139.33|136.83|140.63|138.13|139.25|136.75|0
1746686700000|2025-05-08 06:45:00|139.3|136.8|139.21|136.71|139.38|136.88|138.97|136.47|0
1746687000000|2025-05-08 06:50:00|139.16|136.66|139.15|136.65|139.3|136.8|138.87|136.37|0
1746687300000|2025-05-08 06:55:00|139.18|136.68|139.58|137.08|139.58|137.08|139.04|136.54|0
1746687600000|2025-05-08 07:00:00|139.51|137.01|138.81|136.31|140.05|137.55|138.81|136.31|0
1746687900000|2025-05-08 07:05:00|138.86|136.36|138.06|135.56|138.91|136.41|137.87|135.37|0
1746688200000|2025-05-08 07:10:00|138.01|135.51|138.19|135.69|138.33|135.83|137.93|135.43|0
1746688500000|2025-05-08 07:15:00|138.23|135.73|137.85|135.35|138.42|135.92|137.8|135.3|0
1746688800000|2025-05-08 07:20:00|137.8|135.3|137.87|135.37|138|135.5|137.64|135.14|0
1746689100000|2025-05-08 07:25:00|137.92|135.42|137.82|135.32|138.11|135.61|137.52|135.02|0
1746689400000|2025-05-08 07:30:00|137.79|135.29|138.49|135.99|138.55|136.05|137.48|134.98|0
1746689700000|2025-05-08 07:35:00|138.41|135.91|138.21|135.71|138.74|136.24|138.21|135.71|0
1746690000000|2025-05-08 07:40:00|138.17|135.67|138|135.5|138.29|135.79|137.45|134.95|0
1746690300000|2025-05-08 07:45:00|137.95|135.45|138.86|136.36|138.86|136.36|137.84|135.34|0
1746690600000|2025-05-08 07:50:00|138.93|136.43|138.93|136.43|139.11|136.61|138.65|136.15|0
1746690900000|2025-05-08 07:55:00|138.91|136.41|138.87|136.37|139.2|136.7|138.84|136.34|0
1746691200000|2025-05-08 08:00:00|138.92|136.42|138.75|136.25|139.16|136.66|138.72|136.22|0
1746691500000|2025-05-08 08:05:00|138.72|136.22|139.17|136.67|139.24|136.74|138.69|136.19|0
1746691800000|2025-05-08 08:10:00|139.19|136.69|138.26|135.76|139.45|136.95|138.26|135.76|0
1746692100000|2025-05-08 08:15:00|138.31|135.81|137.16|134.66|138.31|135.81|137.06|134.56|0
1746692400000|2025-05-08 08:20:00|136.94|134.44|137.33|134.83|137.48|134.98|136.68|134.18|0
1746692700000|2025-05-08 08:25:00|137.35|134.85|136.95|134.45|137.38|134.88|136.9|134.4|0
1746693000000|2025-05-08 08:30:00|136.9|134.4|136.73|134.23|137.07|134.57|136.61|134.11|0
1746693300000|2025-05-08 08:35:00|136.78|134.28|136.77|134.27|136.97|134.47|136.68|134.18|0
1746693600000|2025-05-08 08:40:00|136.79|134.29|136.62|134.12|136.84|134.34|136.42|133.92|0
1746693900000|2025-05-08 08:45:00|136.57|134.07|136.06|133.56|136.69|134.19|136|133.5|0
1746694200000|2025-05-08 08:50:00|136.01|133.51|135.92|133.42|136.12|133.62|135.7|133.2|0
1746694500000|2025-05-08 08:55:00|135.9|133.4|135.82|133.32|136|133.5|135.73|133.23|0
1746694800000|2025-05-08 09:00:00|135.85|133.35|135.78|133.28|135.91|133.41|135.67|133.17|0
1746695100000|2025-05-08 09:05:00|135.81|133.31|135.9|133.4|136.09|133.59|135.77|133.27|0
1746695400000|2025-05-08 09:10:00|135.92|133.42|136.11|133.61|136.12|133.62|135.9|133.4|0
1746695700000|2025-05-08 09:15:00|136.08|133.58|136.07|133.57|136.19|133.69|135.94|133.44|0
1746696000000|2025-05-08 09:20:00|136.02|133.52|135.56|133.06|136.13|133.63|135.48|132.98|0
1746696300000|2025-05-08 09:25:00|135.54|133.04|135.29|132.79|135.58|133.08|134.93|132.43|0
1746696600000|2025-05-08 09:30:00|135.22|132.72|135.23|132.73|135.36|132.86|135.09|132.59|0
1746696900000|2025-05-08 09:35:00|135.25|132.75|134.85|132.35|135.26|132.76|134.85|132.35|0
1746697200000|2025-05-08 09:40:00|134.88|132.38|134.35|131.85|134.88|132.38|134.27|131.77|0
1746697500000|2025-05-08 09:45:00|134.4|131.9|134.32|131.82|134.47|131.97|134.17|131.67|0
1746697800000|2025-05-08 09:50:00|134.37|131.87|134.35|131.85|134.5|132|133.9|131.4|0
1746698100000|2025-05-08 09:55:00|134.34|131.84|135.02|132.52|135.02|132.52|134.34|131.84|0
1746698400000|2025-05-08 10:00:00|134.95|132.45|135.22|132.72|135.41|132.91|134.85|132.35|0
1746698700000|2025-05-08 10:05:00|135.2|132.7|135.19|132.69|135.24|132.74|134.74|132.24|0
1746699000000|2025-05-08 10:10:00|135.21|132.71|134.88|132.38|135.43|132.93|134.88|132.38|0
1746699300000|2025-05-08 10:15:00|134.9|132.4|134.68|132.18|135.27|132.77|134.66|132.16|0
1746699600000|2025-05-08 10:20:00|134.71|132.21|134.98|132.48|135.02|132.52|134.68|132.18|0
1746699900000|2025-05-08 10:25:00|134.89|132.39|134.59|132.09|134.93|132.43|134.55|132.05|0
1746700200000|2025-05-08 10:30:00|134.61|132.11|135.01|132.51|135.09|132.59|134.61|132.11|0
1746700500000|2025-05-08 10:35:00|134.96|132.46|134.97|132.47|135.55|133.05|134.92|132.42|0
1746700800000|2025-05-08 10:40:00|135.03|132.53|134.99|132.49|135.16|132.66|134.85|132.35|0
1746701100000|2025-05-08 10:45:00|135.1|132.6|134.37|131.87|135.1|132.6|134.34|131.84|0
1746701400000|2025-05-08 10:50:00|134.35|131.85|134.44|131.94|134.52|132.02|134.27|131.77|0
1746701700000|2025-05-08 10:55:00|134.16|131.66|133.8|131.3|134.2|131.7|133.78|131.28|0
1746702000000|2025-05-08 11:00:00|133.85|131.35|134.3|131.8|134.49|131.99|133.58|131.08|0
1746702300000|2025-05-08 11:05:00|134.64|132.14|134.88|132.38|134.9|132.4|134.24|131.74|0
1746702600000|2025-05-08 11:10:00|134.93|132.43|135.24|132.74|135.35|132.85|134.88|132.38|0
1746702900000|2025-05-08 11:15:00|135.26|132.76|135.34|132.84|135.61|133.11|135.19|132.69|0
1746703200000|2025-05-08 11:20:00|135.29|132.79|135.47|132.97|135.53|133.03|135.2|132.7|0
1746703500000|2025-05-08 11:25:00|135.49|132.99|135.66|133.16|135.71|133.21|135.45|132.95|0
1746703800000|2025-05-08 11:30:00|135.68|133.18|135.63|133.13|135.79|133.29|135.46|132.96|0
1746704100000|2025-05-08 11:35:00|135.61|133.11|136.25|133.75|136.55|134.05|135.24|132.74|0
1746704400000|2025-05-08 11:40:00|136.28|133.78|137.14|134.64|137.19|134.69|136.24|133.74|0
1746704700000|2025-05-08 11:45:00|137.19|134.69|137.42|134.92|137.82|135.32|137.14|134.64|0
1746705000000|2025-05-08 11:50:00|137.37|134.87|137.13|134.63|137.56|135.06|136.9|134.4|0
1746705300000|2025-05-08 11:55:00|137.15|134.65|136.96|134.46|137.38|134.88|136.79|134.29|0
1746705600000|2025-05-08 12:00:00|136.79|134.29|136.28|133.78|137.49|134.99|136.02|133.52|0
1746705900000|2025-05-08 12:05:00|136.21|133.71|136.48|133.98|136.48|133.98|136|133.5|0
1746706200000|2025-05-08 12:10:00|136.43|133.93|136.68|134.18|136.84|134.34|136.16|133.66|0
1746706500000|2025-05-08 12:15:00|136.63|134.13|137|134.5|137.14|134.64|136.63|134.13|0
1746706800000|2025-05-08 12:20:00|136.95|134.45|136.69|134.19|137.05|134.55|136.38|133.88|0
1746707100000|2025-05-08 12:25:00|136.66|134.16|137.34|134.84|137.42|134.92|136.51|134.01|0
1746707400000|2025-05-08 12:30:00|137.31|134.81|136.44|133.94|137.41|134.91|136.25|133.75|0
1746707700000|2025-05-08 12:35:00|136.49|133.99|140.54|138.04|140.64|138.14|136.28|133.78|0
1746708000000|2025-05-08 12:40:00|140.64|138.14|140.1|137.6|141.17|138.67|139.5|137|0
1746708300000|2025-05-08 12:45:00|139.8|137.3|137.9|135.4|140.14|137.64|137.79|135.29|0
1746708600000|2025-05-08 12:50:00|137.87|135.37|138.3|135.8|138.47|135.97|137.33|134.83|0
1746708900000|2025-05-08 12:55:00|138.4|135.9|138.52|136.02|138.74|136.24|138.03|135.53|0
1746709200000|2025-05-08 13:00:00|138.54|136.04|138.74|136.24|139|136.5|138.37|135.87|0
1746709500000|2025-05-08 13:05:00|138.79|136.29|138.99|136.49|139.33|136.83|138.71|136.21|0
1746709800000|2025-05-08 13:10:00|138.94|136.44|139.57|137.07|139.74|137.24|138.92|136.42|0
1746710100000|2025-05-08 13:15:00|139.53|137.03|139.17|136.67|139.56|137.06|139.1|136.6|0
1746710400000|2025-05-08 13:20:00|139.12|136.62|139.11|136.11|139.12|136.62|138.45|135.95|0
1746710700000|2025-05-08 13:25:00|138.99|135.99|139.65|136.65|139.85|136.85|138.96|135.96|0
1746711000000|2025-05-08 13:30:00|139.51|137.01|140.33|137.83|141.05|138.55|138.72|136.22|0
1746711300000|2025-05-08 13:35:00|140.5|138|141.37|138.87|141.64|139.14|139.55|137.05|0
1746711600000|2025-05-08 13:40:00|141.27|138.77|140.32|137.82|141.27|138.77|139.75|137.25|0
1746711900000|2025-05-08 13:45:00|140.37|137.87|142.5|140|142.74|140.24|140.27|137.77|0
1746712200000|2025-05-08 13:50:00|142.4|139.9|142.16|139.66|142.96|140.46|141.8|139.3|0
1746712500000|2025-05-08 13:55:00|142.21|139.71|141.74|139.24|142.41|139.91|140.67|138.17|0
1746712800000|2025-05-08 14:00:00|141.79|139.29|141.07|138.57|142.03|139.53|140.55|138.05|0
1746713100000|2025-05-08 14:05:00|141.17|138.67|143.25|140.75|143.74|141.24|141.17|138.67|0
1746713400000|2025-05-08 14:10:00|143.45|140.95|144.51|142.01|145.51|143.01|143.02|140.52|0
1746713700000|2025-05-08 14:15:00|144.41|141.91|143.04|140.54|144.73|142.23|142.49|139.99|0
1746714000000|2025-05-08 14:20:00|143.02|140.52|142|139.5|143.24|140.74|140.9|138.4|0
1746714300000|2025-05-08 14:25:00|142.05|139.55|140.26|137.76|142.21|139.71|140.04|137.54|0
1746714600000|2025-05-08 14:30:00|140.21|137.71|139.87|137.37|140.87|138.37|138.9|136.4|0
1746714900000|2025-05-08 14:35:00|139.62|137.12|142.02|139.52|142.21|139.71|139.32|136.82|0
1746715200000|2025-05-08 14:40:00|142.14|139.64|141.83|139.33|143.13|140.63|141.27|138.77|0
1746715500000|2025-05-08 14:45:00|141.69|139.19|142.9|140.4|143.24|140.74|141.44|138.94|0
1746715800000|2025-05-08 14:50:00|142.96|140.46|144.22|141.72|145.62|143.12|140.88|138.38|0
1746716100000|2025-05-08 14:55:00|144.26|141.76|144.49|141.99|146.11|143.61|143.53|141.03|0
1746716400000|2025-05-08 15:00:00|144.74|142.24|145.27|142.77|145.42|142.92|143.02|140.52|0
1746716700000|2025-05-08 15:05:00|145.37|142.87|141.57|139.07|145.39|142.89|141.47|138.97|0
1746717000000|2025-05-08 15:10:00|141.52|139.02|140.14|137.64|141.52|139.02|139.94|137.44|0
1746717300000|2025-05-08 15:15:00|140.07|137.57|139.5|137|140.33|137.83|139.16|136.66|0
1746717600000|2025-05-08 15:20:00|139.45|136.95|136.31|133.81|139.58|137.08|136.29|133.79|0
1746717900000|2025-05-08 15:25:00|136.33|133.83|135.46|132.96|136.33|133.83|133.68|131.18|0
1746718200000|2025-05-08 15:30:00|135.24|132.74|134.64|132.14|136.92|134.42|134.54|132.04|0
1746718500000|2025-05-08 15:35:00|134.69|132.19|133.4|130.9|134.97|132.47|133.4|130.9|0
1746718800000|2025-05-08 15:40:00|133.11|130.61|129.75|127.25|133.11|130.61|129.24|126.74|0
1746719100000|2025-05-08 15:45:00|129.61|127.11|129.74|127.24|130.29|127.79|129|126.5|0
1746719400000|2025-05-08 15:50:00|129.86|127.36|130.72|128.22|131.78|129.28|129.56|127.06|0
1746719700000|2025-05-08 15:55:00|130.67|128.17|131.48|128.98|132.17|129.67|130.67|128.17|0
1746720000000|2025-05-08 16:00:00|131.41|128.91|130.37|127.87|131.41|128.91|130.27|127.77|0
1746720300000|2025-05-08 16:05:00|130.41|127.91|129.74|127.24|130.66|128.16|129.74|127.24|0
1746720600000|2025-05-08 16:10:00|129.72|127.22|129.82|127.32|131.04|128.54|129.63|127.13|0
1746720900000|2025-05-08 16:15:00|129.73|127.23|129.6|127.1|129.86|127.36|128.97|126.47|0
1746721200000|2025-05-08 16:20:00|129.55|127.05|130.14|127.64|130.36|127.86|129.05|126.55|0
1746721500000|2025-05-08 16:25:00|130.18|127.68|131.02|128.52|131.22|128.72|129.95|127.45|0
1746721800000|2025-05-08 16:30:00|131.14|128.64|130.04|127.54|131.15|128.65|130.04|127.54|0
1746722100000|2025-05-08 16:35:00|130.13|127.63|129.74|127.24|130.56|128.06|129.55|127.05|0
1746722400000|2025-05-08 16:40:00|129.69|127.19|129.14|126.64|130.08|127.58|128.98|126.48|0
1746722700000|2025-05-08 16:45:00|129.15|126.65|128.6|126.1|129.69|127.19|128.36|125.86|0
1746723000000|2025-05-08 16:50:00|128.64|126.14|128.41|125.91|128.88|126.38|127.83|125.33|0
1746723300000|2025-05-08 16:55:00|128.46|125.96|128.5|126|128.71|126.21|128.17|125.67|0
1746723600000|2025-05-08 17:00:00|128.54|126.04|129.82|127.32|129.91|127.41|128.36|125.86|0
1746723900000|2025-05-08 17:05:00|129.77|127.27|129.87|127.37|130.31|127.81|129.3|126.8|0
1746724200000|2025-05-08 17:10:00|129.91|127.41|130.27|127.77|130.82|128.32|129.86|127.36|0
1746724500000|2025-05-08 17:15:00|130.4|127.9|130.63|128.13|130.7|128.2|130.03|127.53|0
1746724800000|2025-05-08 17:20:00|130.7|128.2|129.88|127.38|131.19|128.69|129.56|127.06|0
1746725100000|2025-05-08 17:25:00|129.77|127.27|130.36|127.86|130.58|128.08|129.77|127.27|0
1746725400000|2025-05-08 17:30:00|130.41|127.91|131.4|128.9|131.43|128.93|129.93|127.43|0
1746725700000|2025-05-08 17:35:00|131.33|128.83|130.94|128.44|131.98|129.48|130.88|128.38|0
1746726000000|2025-05-08 17:40:00|130.99|128.49|130.9|128.4|131.51|129.01|130.88|128.38|0
1746726300000|2025-05-08 17:45:00|130.93|128.43|131.3|128.8|131.87|129.37|130.84|128.34|0
1746726600000|2025-05-08 17:50:00|131.34|128.84|131.2|128.7|131.63|129.13|130.85|128.35|0
1746726900000|2025-05-08 17:55:00|131.34|128.84|133.08|130.58|133.38|130.88|131.17|128.67|0
1746727200000|2025-05-08 18:00:00|133.13|130.63|133.27|130.77|133.73|131.23|132.61|130.11|0
1746727500000|2025-05-08 18:05:00|133.23|130.73|131.99|129.49|133.49|130.99|131.85|129.35|0
1746727800000|2025-05-08 18:10:00|132.04|129.54|131.57|129.07|132.51|130.01|131.4|128.9|0
1746728100000|2025-05-08 18:15:00|131.66|129.16|130.83|128.33|131.71|129.21|130.71|128.21|0
1746728400000|2025-05-08 18:20:00|130.88|128.38|131.93|129.43|132.13|129.63|130.71|128.21|0
1746728700000|2025-05-08 18:25:00|131.88|129.38|131.92|129.42|131.97|129.47|131.24|128.74|0
1746729000000|2025-05-08 18:30:00|131.76|129.26|130.13|127.63|131.81|129.31|130.06|127.56|0
1746729300000|2025-05-08 18:35:00|130.09|127.59|130.14|127.64|130.27|127.77|129.8|127.3|0
1746729600000|2025-05-08 18:40:00|130.09|127.59|129.61|127.11|130.37|127.87|129.5|127|0
1746729900000|2025-05-08 18:45:00|129.64|127.14|129.94|127.44|130.09|127.59|129.58|127.08|0
1746730200000|2025-05-08 18:50:00|130.08|127.58|130.3|127.8|131.04|128.54|130|127.5|0
1746730500000|2025-05-08 18:55:00|130.33|127.83|130.71|128.21|131.01|128.51|129.89|127.39|0
1746730800000|2025-05-08 19:00:00|130.78|128.28|130.65|128.15|131.92|129.42|130.5|128|0
1746731100000|2025-05-08 19:05:00|130.7|128.2|131.15|128.65|131.71|129.21|130.47|127.97|0
1746731400000|2025-05-08 19:10:00|131.05|128.55|131.13|128.63|131.54|129.04|130.76|128.26|0
1746731700000|2025-05-08 19:15:00|131.18|128.68|130.31|127.81|131.41|128.91|130.31|127.81|0
1746732000000|2025-05-08 19:20:00|130.22|127.72|128.92|126.42|130.31|127.81|128.16|125.66|0
1746732300000|2025-05-08 19:25:00|128.82|126.32|128.72|126.22|129.53|127.03|128.12|125.62|0
1746732600000|2025-05-08 19:30:00|128.85|126.35|129.64|127.14|130.03|127.53|128.64|126.14|0
1746732900000|2025-05-08 19:35:00|129.59|127.09|131.22|128.72|131.36|128.86|129.59|127.09|0
1746733200000|2025-05-08 19:40:00|131.18|128.68|132.05|129.55|132.32|129.82|131.18|128.68|0
1746733500000|2025-05-08 19:45:00|132.19|129.69|133.21|130.71|133.94|131.44|132.06|129.56|0
1746733800000|2025-05-08 19:50:00|133.66|131.16|136.47|133.97|136.61|134.11|133.66|131.16|0
1746734100000|2025-05-08 19:55:00|136.42|133.92|137.21|134.71|138.21|135.71|136.42|133.92|0
1746734400000|2025-05-08 20:00:00|136.82|134.32|135.54|133.04|137.03|134.53|135.38|132.88|0
1746734700000|2025-05-08 20:05:00|135.44|132.94|135.45|132.95|135.77|133.27|135.22|132.72|0
1746735000000|2025-05-08 20:10:00|135.4|132.9|136.79|134.29|136.79|134.29|135.4|132.9|0
1746735300000|2025-05-08 20:15:00|136.84|134.34|136.34|133.84|136.9|134.4|136.23|133.73|0
1746735600000|2025-05-08 20:20:00|136.29|133.79|136.4|133.9|136.55|134.05|136.16|133.66|0
1746735900000|2025-05-08 20:25:00|136.45|133.95|136.25|133.75|136.62|134.12|136.24|133.74|0
1746736200000|2025-05-08 20:30:00|136.3|133.8|135.97|133.47|136.32|133.82|135.87|133.37|0
1746736500000|2025-05-08 20:35:00|136.02|133.52|136.07|133.57|136.24|133.74|135.99|133.49|0
1746736800000|2025-05-08 20:40:00|136.12|133.62|135.88|133.38|136.15|133.65|135.71|133.21|0
1746737100000|2025-05-08 20:45:00|135.83|133.33|135.81|133.31|135.92|133.42|135.63|133.13|0
1746737400000|2025-05-08 20:50:00|135.91|133.41|135.71|133.21|135.96|133.46|135.7|133.2|0
1746737700000|2025-05-08 20:55:00|135.96|132.96|136.59|133.59|136.88|133.88|135.81|132.81|0
1746738000000|2025-05-08 21:00:00|136.57|133.57|136.22|133.22|136.57|133.57|136.19|133.19|0
1746738300000|2025-05-08 21:05:00|136.21|133.21|136.18|133.18|136.21|133.21|136.16|133.16|0
1746738600000|2025-05-08 21:10:00|136.2|133.2|136.22|133.22|136.31|133.31|136.15|133.15|0
1746738900000|2025-05-08 21:15:00|136.27|133.27|136.22|133.22|136.27|133.27|136.09|133.09|0
1746739200000|2025-05-08 21:20:00|136.21|133.21|136.08|133.08|136.22|133.22|136.06|133.06|0
1746739500000|2025-05-08 21:25:00|136.05|133.05|135.95|132.95|136.08|133.08|135.91|132.91|0
1746739800000|2025-05-08 21:30:00|135.96|132.96|135.68|132.68|135.96|132.96|135.68|132.68|0
1746740100000|2025-05-08 21:35:00|135.69|132.69|135.78|132.78|135.79|132.79|135.69|132.69|0
1746740400000|2025-05-08 21:40:00|135.69|132.69|135.9|132.9|135.9|132.9|135.63|132.63|0
1746740700000|2025-05-08 21:45:00|135.88|132.88|135.68|132.68|135.92|132.92|135.65|132.65|0
1746741000000|2025-05-08 21:50:00|135.69|132.69|135.71|132.71|135.76|132.76|135.65|132.65|0
1746741300000|2025-05-08 21:55:00|135.7|132.7|135.67|132.67|135.83|132.83|135.66|132.66|0
1746741600000|2025-05-08 22:00:00|135.85|132.85|136.83|133.83|136.85|133.85|135.56|132.56|0
1746741900000|2025-05-08 22:05:00|136.85|133.85|136.68|133.68|136.92|133.92|136.46|133.46|0
1746742200000|2025-05-08 22:10:00|136.58|133.58|136.48|133.48|136.97|133.97|136.38|133.38|0
1746742500000|2025-05-08 22:15:00|136.43|133.43|136.48|133.48|136.48|133.48|136.04|133.04|0
1746742800000|2025-05-08 22:20:00|136.43|133.43|136.52|133.52|136.67|133.67|136.43|133.43|0
1746743100000|2025-05-08 22:25:00|136.48|133.48|136.38|133.38|136.62|133.62|136.23|133.23|0
1746743400000|2025-05-08 22:30:00|136.52|133.52|137.06|134.06|137.21|134.21|136.52|133.52|0
1746743700000|2025-05-08 22:35:00|137.01|134.01|136.74|133.74|137.11|134.11|136.74|133.74|0
1746744000000|2025-05-08 22:40:00|136.76|133.76|136.27|133.27|136.91|133.91|136.27|133.27|0
1746744300000|2025-05-08 22:45:00|136.34|133.34|136.37|133.37|136.66|133.66|136.3|133.3|0
1746744600000|2025-05-08 22:50:00|136.39|133.39|136.41|133.41|136.51|133.51|136.36|133.36|0
1746744900000|2025-05-08 22:55:00|136.46|133.46|136.41|133.41|136.56|133.56|136.39|133.39|0
1746745200000|2025-05-08 23:00:00|136.44|133.44|136.75|133.75|136.95|133.95|136.21|133.21|0
1746745500000|2025-05-08 23:05:00|136.78|133.78|136.41|133.41|136.8|133.8|136.29|133.29|0
1746745800000|2025-05-08 23:10:00|136.36|133.36|136.16|133.16|136.48|133.48|136.01|133.01|0
1746746100000|2025-05-08 23:15:00|136.21|133.21|136.35|133.35|136.45|133.45|136.11|133.11|0
1746746400000|2025-05-08 23:20:00|136.38|133.38|136.81|133.81|136.89|133.89|136.35|133.35|0
1746746700000|2025-05-08 23:25:00|136.84|133.84|137.13|134.13|137.43|134.43|136.79|133.79|0
1746747000000|2025-05-08 23:30:00|137.08|134.08|137.79|134.79|137.79|134.79|136.93|133.93|0
1746747300000|2025-05-08 23:35:00|137.72|134.72|137.81|134.81|138.11|135.11|137.52|134.52|0
1746747600000|2025-05-08 23:40:00|137.79|134.79|137.86|134.86|138.01|135.01|137.66|134.66|0
1746747900000|2025-05-08 23:45:00|137.84|134.84|137.86|134.86|138.01|135.01|137.52|134.52|0
1746748200000|2025-05-08 23:50:00|137.83|134.83|137.51|134.51|138.05|135.05|137.44|134.44|0
1746748500000|2025-05-08 23:55:00|137.46|134.46|137.58|134.58|138.2|135.2|137.41|134.41|0
1746748800000|2025-05-09 00:00:00|137.63|134.63|137.9|134.9|138.57|135.57|137.63|134.63|0
1746749100000|2025-05-09 00:05:00|137.95|134.95|138.24|135.24|138.34|135.34|137.8|134.8|0
1746749400000|2025-05-09 00:10:00|138.29|135.29|138.69|135.69|138.74|135.74|138.14|135.14|0
1746749700000|2025-05-09 00:15:00|138.74|135.74|139.08|136.58|139.26|136.76|138.56|135.64|0
1746750000000|2025-05-09 00:20:00|139.05|136.55|138.96|136.46|139.11|136.61|138.79|136.29|0
1746750300000|2025-05-09 00:25:00|139.03|136.53|139.93|137.43|140.2|137.7|138.85|136.35|0
1746750600000|2025-05-09 00:30:00|140.02|137.52|139.57|137.07|140.02|137.52|138.95|136.45|0
1746750900000|2025-05-09 00:35:00|139.48|136.98|139.97|137.47|140.74|138.24|139.4|136.9|0
1746751200000|2025-05-09 00:40:00|139.91|137.41|139.22|136.72|139.91|137.41|139.07|136.57|0
1746751500000|2025-05-09 00:45:00|139.27|136.77|138.98|136.48|139.48|136.98|138.71|136.21|0
1746751800000|2025-05-09 00:50:00|139.01|136.51|138.64|136.14|139.11|136.61|138.59|136.09|0
1746752100000|2025-05-09 00:55:00|138.59|136.09|138.52|136.02|138.7|136.2|138.29|135.79|0
1746752400000|2025-05-09 01:00:00|138.45|135.95|138.52|136.02|138.73|136.23|138.27|135.77|0
1746752700000|2025-05-09 01:05:00|138.54|136.04|138.58|136.08|138.89|136.39|138.37|135.87|0
1746753000000|2025-05-09 01:10:00|138.6|136.1|138.17|135.67|138.7|136.2|138.05|135.55|0
1746753300000|2025-05-09 01:15:00|138.19|135.69|137.46|134.96|138.22|135.72|137.4|134.9|0
1746753600000|2025-05-09 01:20:00|137.36|134.86|137.28|134.78|137.57|135.07|137.2|134.7|0
1746753900000|2025-05-09 01:25:00|137.26|134.76|136.76|134.26|137.37|134.87|136.76|134.26|0
1746754200000|2025-05-09 01:30:00|136.88|134.38|136.8|134.3|136.92|134.42|136.65|134.15|0
1746754500000|2025-05-09 01:35:00|136.9|134.4|137.36|134.86|137.44|134.94|136.67|134.17|0
1746754800000|2025-05-09 01:40:00|137.33|134.83|136.96|134.46|137.38|134.88|136.85|134.35|0
1746755100000|2025-05-09 01:45:00|137.01|134.51|137.07|134.57|137.16|134.66|136.94|134.44|0
1746755400000|2025-05-09 01:50:00|137.02|134.52|136.94|134.44|137.08|134.58|136.74|134.24|0
1746755700000|2025-05-09 01:55:00|136.96|134.46|136.55|134.05|136.98|134.48|136.53|134.03|0
1746756000000|2025-05-09 02:00:00|136.5|134|136.76|134.26|136.76|134.26|136.35|133.85|0
1746756300000|2025-05-09 02:05:00|136.73|134.23|136.8|134.3|136.83|134.33|136.63|134.13|0
1746756600000|2025-05-09 02:10:00|136.75|134.25|136.31|133.81|136.79|134.29|136.21|133.71|0
1746756900000|2025-05-09 02:15:00|136.29|133.79|135.25|132.75|136.37|133.87|135.25|132.75|0
1746757200000|2025-05-09 02:20:00|135.28|132.78|135.57|133.07|135.67|133.17|135.2|132.7|0
1746757500000|2025-05-09 02:25:00|135.52|133.02|134.9|132.4|135.59|133.09|134.84|132.34|0
1746757800000|2025-05-09 02:30:00|134.87|132.37|134.8|132.3|135.03|132.53|134.59|132.09|0
1746758100000|2025-05-09 02:35:00|134.77|132.27|134.34|131.84|134.81|132.31|134.34|131.84|0
1746758400000|2025-05-09 02:40:00|134.35|131.85|134.21|131.71|134.52|132.02|134.16|131.66|0
1746758700000|2025-05-09 02:45:00|134.26|131.76|134.36|131.86|134.5|132|134.21|131.71|0
1746759000000|2025-05-09 02:50:00|134.33|131.83|135.51|133.01|135.6|133.1|134.31|131.81|0
1746759300000|2025-05-09 02:55:00|135.56|133.06|136.66|134.16|136.9|134.4|135.52|133.02|0
1746759600000|2025-05-09 03:00:00|136.76|134.26|136.76|134.26|137.96|135.46|136.4|133.9|0
1746759900000|2025-05-09 03:05:00|136.74|134.24|135.79|133.29|136.84|134.34|135.75|133.25|0
1746760200000|2025-05-09 03:10:00|135.69|133.19|135.46|132.96|135.96|133.46|135.27|132.77|0
1746760500000|2025-05-09 03:15:00|135.41|132.91|135.55|133.05|135.66|133.16|135.41|132.91|0
1746760800000|2025-05-09 03:20:00|135.58|133.08|136.04|133.54|136.14|133.64|135.58|133.08|0
1746761100000|2025-05-09 03:25:00|136.09|133.59|136.37|133.87|136.54|134.04|135.94|133.44|0
1746761400000|2025-05-09 03:30:00|136.34|133.84|136.33|133.83|136.64|134.14|136.27|133.77|0
1746761700000|2025-05-09 03:35:00|136.37|133.87|135.9|133.4|136.47|133.97|135.9|133.4|0
1746762000000|2025-05-09 03:40:00|135.87|133.37|136|133.5|136.22|133.72|135.74|133.24|0
1746762300000|2025-05-09 03:45:00|135.98|133.48|135.51|133.01|136.13|133.63|135.31|132.81|0
1746762600000|2025-05-09 03:50:00|135.47|132.97|135.22|132.72|135.58|133.08|135.1|132.6|0
1746762900000|2025-05-09 03:55:00|135.19|132.69|135.2|132.7|135.39|132.89|135.06|132.56|0
1746763200000|2025-05-09 04:00:00|135.22|132.72|135.16|132.66|135.33|132.83|134.9|132.4|0
1746763500000|2025-05-09 04:05:00|135.23|132.73|135.17|132.67|135.27|132.77|135.01|132.51|0
1746763800000|2025-05-09 04:10:00|135.19|132.69|135.17|132.67|135.26|132.76|135.04|132.54|0
1746764100000|2025-05-09 04:15:00|135.14|132.64|135.59|133.09|135.63|133.13|134.9|132.4|0
1746764400000|2025-05-09 04:20:00|135.64|133.14|135.63|133.13|135.86|133.36|135.34|132.84|0
1746764700000|2025-05-09 04:25:00|135.59|133.09|135.56|133.06|135.7|133.2|135.42|132.92|0
1746765000000|2025-05-09 04:30:00|135.63|133.13|135.19|132.69|135.64|133.14|135.19|132.69|0
1746765300000|2025-05-09 04:35:00|135.22|132.72|135.3|132.8|135.53|133.03|135.19|132.69|0
1746765600000|2025-05-09 04:40:00|135.25|132.75|135.21|132.71|135.41|132.91|135.09|132.59|0
1746765900000|2025-05-09 04:45:00|135.24|132.74|134.83|132.33|135.28|132.78|134.72|132.22|0
1746766200000|2025-05-09 04:50:00|134.78|132.28|134.78|132.28|135.03|132.53|134.72|132.22|0
1746766500000|2025-05-09 04:55:00|134.8|132.3|135.03|132.53|135.19|132.69|134.78|132.28|0
1746766800000|2025-05-09 05:00:00|135.16|132.66|135.61|133.11|135.61|133.11|134.49|131.99|0
1746767100000|2025-05-09 05:05:00|135.65|133.15|135.55|133.05|135.65|133.15|135.25|132.75|0
1746767400000|2025-05-09 05:10:00|135.5|133|135.59|133.09|135.67|133.17|135.34|132.84|0
1746767700000|2025-05-09 05:15:00|135.56|133.06|135.68|133.18|135.8|133.3|134.94|132.44|0
1746768000000|2025-05-09 05:20:00|135.66|133.16|136.05|133.55|136.14|133.64|135.56|133.06|0
1746768300000|2025-05-09 05:25:00|136.03|133.53|136.45|133.95|136.65|134.15|136.02|133.52|0
1746768600000|2025-05-09 05:30:00|136.4|133.9|135.43|132.93|136.45|133.95|134.97|132.47|0
1746768900000|2025-05-09 05:35:00|135.46|132.96|136.12|133.62|136.21|133.71|135.43|132.93|0
1746769200000|2025-05-09 05:40:00|136.14|133.64|135.61|133.11|136.28|133.78|135.61|133.11|0
1746769500000|2025-05-09 05:45:00|135.51|133.01|135.29|132.79|135.78|133.28|135.16|132.66|0
1746769800000|2025-05-09 05:50:00|135.32|132.82|134.91|132.41|135.32|132.82|134.47|131.97|0
1746770100000|2025-05-09 05:55:00|134.89|132.39|134.79|132.29|134.89|132.39|134.44|131.94|0
1746770400000|2025-05-09 06:00:00|134.72|132.22|134.75|132.25|135.1|132.6|134.37|131.87|0
1746770700000|2025-05-09 06:05:00|134.82|132.32|134.86|132.36|134.99|132.49|134.68|132.18|0
1746771000000|2025-05-09 06:10:00|134.81|132.31|135.05|132.55|135.22|132.72|134.81|132.31|0
1746771300000|2025-05-09 06:15:00|135.07|132.57|135.08|132.58|135.23|132.73|134.89|132.39|0
1746771600000|2025-05-09 06:20:00|134.99|132.49|135.31|132.81|135.31|132.81|134.89|132.39|0
1746771900000|2025-05-09 06:25:00|135.29|132.79|135.64|133.14|135.74|133.24|135.17|132.67|0
1746772200000|2025-05-09 06:30:00|135.59|133.09|136|133.5|136.04|133.54|135.09|132.59|0
1746772500000|2025-05-09 06:35:00|136.03|133.53|135.99|133.49|136.18|133.68|135.8|133.3|0
1746772800000|2025-05-09 06:40:00|136.02|133.52|135.21|132.71|136.08|133.58|135.09|132.59|0
1746773100000|2025-05-09 06:45:00|135.18|132.68|135.17|132.67|135.28|132.78|134.58|132.08|0
1746773400000|2025-05-09 06:50:00|135.12|132.62|135.47|132.97|135.47|132.97|134.9|132.4|0
1746773700000|2025-05-09 06:55:00|135.5|133|135.37|132.87|135.69|133.19|135.28|132.78|0
1746774000000|2025-05-09 07:00:00|135.42|132.92|136|133.5|136.17|133.67|135.24|132.74|0
1746774300000|2025-05-09 07:05:00|135.98|133.48|135.09|132.59|136.23|133.73|135.03|132.53|0
1746774600000|2025-05-09 07:10:00|135.06|132.56|136.45|133.95|136.45|133.95|134.93|132.43|0
1746774900000|2025-05-09 07:15:00|136.47|133.97|135.99|133.49|136.47|133.97|135.77|133.27|0
1746775200000|2025-05-09 07:20:00|135.97|133.47|136.23|133.73|136.39|133.89|135.81|133.31|0
1746775500000|2025-05-09 07:25:00|136.16|133.66|135.54|133.04|136.39|133.89|135.53|133.03|0
1746775800000|2025-05-09 07:30:00|135.39|132.89|134.83|132.33|135.53|133.03|134.61|132.11|0
1746776100000|2025-05-09 07:35:00|134.77|132.27|134.41|131.91|134.77|132.27|134.06|131.56|0
1746776400000|2025-05-09 07:40:00|134.36|131.86|133.93|131.43|134.4|131.9|133.86|131.36|0
1746776700000|2025-05-09 07:45:00|133.91|131.41|133.84|131.34|134.02|131.52|133.52|131.02|0
1746777000000|2025-05-09 07:50:00|133.87|131.37|134.25|131.75|134.44|131.94|133.55|131.05|0
1746777300000|2025-05-09 07:55:00|134.27|131.77|135.24|132.74|135.29|132.79|134.22|131.72|0
1746777600000|2025-05-09 08:00:00|135.19|132.69|135.51|133.01|135.89|133.39|135.1|132.6|0
1746777900000|2025-05-09 08:05:00|135.54|133.04|135.34|132.84|135.62|133.12|135.16|132.66|0
1746778200000|2025-05-09 08:10:00|135.4|132.9|135.92|133.42|136.2|133.7|135.3|132.8|0
1746778500000|2025-05-09 08:15:00|135.95|133.45|136.3|133.8|136.79|134.29|135.85|133.35|0
1746778800000|2025-05-09 08:20:00|136.25|133.75|136.12|133.62|136.55|134.05|135.84|133.34|0
1746779100000|2025-05-09 08:25:00|136.07|133.57|135.27|132.77|136.37|133.87|134.99|132.49|0
1746779400000|2025-05-09 08:30:00|135.29|132.79|135.43|132.93|135.58|133.08|135.18|132.68|0
1746779700000|2025-05-09 08:35:00|135.41|132.91|135.68|133.18|136.35|133.85|135.21|132.71|0
1746780000000|2025-05-09 08:40:00|135.67|133.17|135.83|133.33|135.9|133.4|135.53|133.03|0
1746780300000|2025-05-09 08:45:00|135.93|133.43|136.26|133.76|136.36|133.86|135.74|133.24|0
1746780600000|2025-05-09 08:50:00|136.21|133.71|136.05|133.55|136.3|133.8|135.66|133.16|0
1746780900000|2025-05-09 08:55:00|136.03|133.53|135.87|133.37|136.33|133.83|135.62|133.12|0
1746781200000|2025-05-09 09:00:00|135.94|133.44|135.55|133.05|136.05|133.55|135.49|132.99|0
1746781500000|2025-05-09 09:05:00|135.53|133.03|135.2|132.7|135.59|133.09|135.09|132.59|0
1746781800000|2025-05-09 09:10:00|135.15|132.65|135.13|132.63|135.26|132.76|134.92|132.42|0
1746782100000|2025-05-09 09:15:00|135.1|132.6|135.35|132.85|135.49|132.99|134.98|132.48|0
1746782400000|2025-05-09 09:20:00|135.21|132.71|134.87|132.37|135.33|132.83|134.84|132.34|0
1746782700000|2025-05-09 09:25:00|134.9|132.4|135.23|132.73|135.34|132.84|134.84|132.34|0
1746783000000|2025-05-09 09:30:00|135.25|132.75|135.15|132.65|135.48|132.98|135|132.5|0
1746783300000|2025-05-09 09:35:00|135.13|132.63|134.69|132.19|135.25|132.75|134.66|132.16|0
1746783600000|2025-05-09 09:40:00|134.65|132.15|134.32|131.82|134.66|132.16|134.21|131.71|0
1746783900000|2025-05-09 09:45:00|134.3|131.8|134.1|131.6|134.47|131.97|134.1|131.6|0
1746784200000|2025-05-09 09:50:00|134.05|131.55|134.3|131.8|134.44|131.94|134.01|131.51|0
1746784500000|2025-05-09 09:55:00|134.25|131.75|134.06|131.56|134.36|131.86|134.04|131.54|0
1746784800000|2025-05-09 10:00:00|134.1|131.6|133.19|130.69|134.15|131.65|132.92|130.42|0
1746785100000|2025-05-09 10:05:00|133.14|130.64|133.06|130.56|133.25|130.75|132.85|130.35|0
1746785400000|2025-05-09 10:10:00|133.04|130.54|132.63|130.13|133.04|130.54|132.6|130.1|0
1746785700000|2025-05-09 10:15:00|132.65|130.15|132.32|129.82|132.89|130.39|132.2|129.7|0
1746786000000|2025-05-09 10:20:00|132.34|129.84|132.7|130.2|132.86|130.36|132.28|129.78|0
1746786300000|2025-05-09 10:25:00|132.68|130.18|132.58|130.08|132.79|130.29|132.33|129.83|0
1746786600000|2025-05-09 10:30:00|132.56|130.06|131.85|129.35|132.58|130.08|131.8|129.3|0
1746786900000|2025-05-09 10:35:00|131.83|129.33|131.93|129.43|132.11|129.61|131.78|129.28|0
1746787200000|2025-05-09 10:40:00|131.89|129.39|132.02|129.52|132.05|129.55|131.58|129.08|0
1746787500000|2025-05-09 10:45:00|132.16|129.66|132.15|129.65|132.24|129.74|131.95|129.45|0
1746787800000|2025-05-09 10:50:00|132.19|129.69|132.21|129.71|132.34|129.84|132.12|129.62|0
1746788100000|2025-05-09 10:55:00|132.26|129.76|132.26|129.76|132.49|129.99|132.06|129.56|0
1746788400000|2025-05-09 11:00:00|132.47|129.97|132.44|129.94|132.64|130.14|132.25|129.75|0
1746788700000|2025-05-09 11:05:00|132.47|129.97|131.74|129.24|132.67|130.17|131.67|129.17|0
1746789000000|2025-05-09 11:10:00|131.72|129.22|131.39|128.89|131.84|129.34|131.34|128.84|0
1746789300000|2025-05-09 11:15:00|131.34|128.84|131.23|128.73|131.48|128.98|131.14|128.64|0
1746789600000|2025-05-09 11:20:00|131.28|128.78|131.52|129.02|131.59|129.09|131.19|128.69|0
1746789900000|2025-05-09 11:25:00|131.54|129.04|134.25|130.75|136.84|134.34|130.17|127.67|0
1746790200000|2025-05-09 11:30:00|134.3|130.8|134.22|131.72|134.87|132.19|132.73|130.23|0
1746790500000|2025-05-09 11:35:00|134.19|131.69|134.7|132.2|135.23|132.73|133.71|131.21|0
1746790800000|2025-05-09 11:40:00|134.75|132.25|133.71|131.21|134.99|132.49|133.45|130.95|0
1746791100000|2025-05-09 11:45:00|133.02|130.52|132.49|129.99|133.02|130.52|131.61|129.11|0
1746791400000|2025-05-09 11:50:00|132.42|129.92|133.05|130.55|133.45|130.95|132.24|129.74|0
1746791700000|2025-05-09 11:55:00|133.07|130.57|132.78|130.28|133.34|130.84|132.24|129.74|0
1746792000000|2025-05-09 12:00:00|132.7|130.2|132.28|129.78|133.29|130.79|132.11|129.61|0
1746792300000|2025-05-09 12:05:00|132.24|129.74|132.4|129.9|132.46|129.96|131.33|128.83|0
1746792600000|2025-05-09 12:10:00|132.31|129.81|133.07|130.57|133.21|130.71|132.02|129.52|0
1746792900000|2025-05-09 12:15:00|133.01|130.51|132.8|130.3|133.2|130.7|132.68|130.18|0
1746793200000|2025-05-09 12:20:00|132.84|130.34|132.97|130.47|133.33|130.83|132.69|130.19|0
1746793500000|2025-05-09 12:25:00|133|130.5|133.02|130.52|133.21|130.71|132.75|130.25|0
1746793800000|2025-05-09 12:30:00|133.05|130.55|131.88|129.38|133.62|131.12|131.88|129.38|0
1746794100000|2025-05-09 12:35:00|131.95|129.45|131.23|128.73|132.09|129.59|131.2|128.7|0
1746794400000|2025-05-09 12:40:00|131.25|128.75|131.35|128.85|131.51|129.01|130.69|128.19|0
1746794700000|2025-05-09 12:45:00|131.16|128.66|131.54|129.04|131.74|129.24|131.16|128.66|0
1746795000000|2025-05-09 12:50:00|131.52|129.02|131.78|129.28|131.93|129.43|131.49|128.99|0
1746795300000|2025-05-09 12:55:00|131.81|129.31|131.81|129.31|131.93|129.43|131.67|129.17|0
1746795600000|2025-05-09 13:00:00|131.71|129.21|130.31|127.81|131.71|129.21|130.31|127.81|0
1746795900000|2025-05-09 13:05:00|130.43|127.93|130.73|128.23|130.76|128.26|130.3|127.8|0
1746796200000|2025-05-09 13:10:00|130.68|128.18|130.95|128.45|131.02|128.52|130.59|128.09|0
1746796500000|2025-05-09 13:15:00|130.98|128.48|131.16|128.66|131.42|128.92|130.86|128.36|0
1746796800000|2025-05-09 13:20:00|131.21|128.71|131.61|128.61|131.66|128.96|131.08|128.58|0
1746797100000|2025-05-09 13:25:00|131.71|128.71|132.66|129.66|132.76|129.76|131.71|128.71|0
1746797400000|2025-05-09 13:30:00|131.45|128.95|130.7|128.2|131.9|129.4|130.7|128.2|0
1746797700000|2025-05-09 13:35:00|130.68|128.18|131.16|128.66|131.16|128.66|130.12|127.62|0
1746798000000|2025-05-09 13:40:00|131.09|128.59|132.65|130.15|132.79|130.29|131.09|128.59|0
1746798300000|2025-05-09 13:45:00|132.56|130.06|131.67|129.17|132.93|130.43|131.19|128.69|0
1746798600000|2025-05-09 13:50:00|131.59|129.09|131.76|129.26|133.06|130.56|131.39|128.89|0
1746798900000|2025-05-09 13:55:00|131.86|129.36|130.16|127.66|131.86|129.36|130.16|127.66|0
1746799200000|2025-05-09 14:00:00|130.45|127.95|130.28|127.78|130.59|128.09|129.72|127.22|0
1746799500000|2025-05-09 14:05:00|130.21|127.71|129.83|127.33|131.04|128.54|129.36|126.86|0
1746799800000|2025-05-09 14:10:00|129.87|127.37|130.72|128.22|131.33|128.83|129.69|127.19|0
1746800100000|2025-05-09 14:15:00|130.88|128.38|132.89|130.39|132.89|130.39|130.88|128.38|0
1746800400000|2025-05-09 14:20:00|132.93|130.43|134.1|131.6|134.1|131.6|132.88|130.38|0
1746800700000|2025-05-09 14:25:00|133.89|131.39|135.53|133.03|136.93|134.43|133.55|131.05|0
1746801000000|2025-05-09 14:30:00|135.43|132.93|136.38|133.88|136.58|134.08|134.97|132.47|0
1746801300000|2025-05-09 14:35:00|136.33|133.83|138.27|135.77|139.28|136.78|136.26|133.76|0
1746801600000|2025-05-09 14:40:00|138.32|135.82|136.36|133.86|138.99|136.49|136.31|133.81|0
1746801900000|2025-05-09 14:45:00|136.26|133.76|136.08|133.58|137.62|135.12|135.95|133.45|0
1746802200000|2025-05-09 14:50:00|136.13|133.63|137.05|134.55|137.86|135.36|135.56|133.06|0
1746802500000|2025-05-09 14:55:00|137.1|134.6|135.85|133.35|137.29|134.79|135.35|132.85|0
1746802800000|2025-05-09 15:00:00|135.9|133.4|134.7|132.2|136.23|133.73|134.52|132.02|0
1746803100000|2025-05-09 15:05:00|134.65|132.15|134.54|132.04|134.82|132.32|134.33|131.83|0
1746803400000|2025-05-09 15:10:00|134.59|132.09|135.46|132.96|136.4|133.9|134.53|132.03|0
1746803700000|2025-05-09 15:15:00|135.55|133.05|134.91|132.41|136|133.5|134.55|132.05|0
1746804000000|2025-05-09 15:20:00|134.86|132.36|136.04|133.54|136.56|134.06|134.86|132.36|0
1746804300000|2025-05-09 15:25:00|136.09|133.59|135.39|132.89|136.56|134.06|135.13|132.63|0
1746804600000|2025-05-09 15:30:00|135.54|133.04|135.23|132.73|136.99|134.49|135.23|132.73|0
1746804900000|2025-05-09 15:35:00|134.9|132.4|135.18|132.68|135.62|133.12|134.23|131.73|0
1746805200000|2025-05-09 15:40:00|135.27|132.77|134.78|132.28|136.13|133.63|134.68|132.18|0
1746805500000|2025-05-09 15:45:00|134.97|132.47|134.44|131.94|135.31|132.81|134.06|131.56|0
1746805800000|2025-05-09 15:50:00|134.55|132.05|133.64|131.14|134.84|132.34|133.07|130.57|0
1746806100000|2025-05-09 15:55:00|133.63|131.13|132.93|130.43|134.01|131.51|132.93|130.43|0
1746806400000|2025-05-09 16:00:00|132.95|130.45|136.06|133.56|136.06|133.56|132.78|130.28|0
1746806700000|2025-05-09 16:05:00|136.26|133.76|136.54|134.04|136.54|134.04|134.94|132.44|0
1746807000000|2025-05-09 16:10:00|136.41|133.91|135.59|133.09|137.38|134.88|135.59|133.09|0
1746807300000|2025-05-09 16:15:00|135.54|133.04|135.81|133.31|136.48|133.98|135.29|132.79|0
1746807600000|2025-05-09 16:20:00|135.95|133.45|135.26|132.76|135.95|133.45|134.9|132.4|0
1746807900000|2025-05-09 16:25:00|135.29|132.79|136.22|133.72|136.22|133.72|135.14|132.64|0
1746808200000|2025-05-09 16:30:00|136.17|133.67|136.34|133.84|136.81|134.31|135.6|133.1|0
1746808500000|2025-05-09 16:35:00|136.09|133.59|136.04|133.54|136.35|133.85|134.5|132|0
1746808800000|2025-05-09 16:40:00|136.09|133.59|136.53|134.03|136.56|134.06|135.4|132.9|0
1746809100000|2025-05-09 16:45:00|136.58|134.08|137.7|135.2|137.97|135.47|136.41|133.91|0
1746809400000|2025-05-09 16:50:00|137.75|135.25|136.67|134.17|137.82|135.32|136.62|134.12|0
1746809700000|2025-05-09 16:55:00|136.57|134.07|137.46|134.96|137.74|135.24|136.26|133.76|0
1746810000000|2025-05-09 17:00:00|137.48|134.98|137.03|134.53|137.74|135.24|136.79|134.29|0
1746810300000|2025-05-09 17:05:00|136.98|134.48|136.93|134.43|138.22|135.72|136.92|134.42|0
1746810600000|2025-05-09 17:10:00|136.88|134.38|137.39|134.89|137.53|135.03|135.9|133.4|0
1746810900000|2025-05-09 17:15:00|137.44|134.94|136.14|133.64|137.44|134.94|135.86|133.36|0
1746811200000|2025-05-09 17:20:00|136.19|133.69|136.4|133.9|138.38|135.88|135.59|133.09|0
1746811500000|2025-05-09 17:25:00|136.35|133.85|136.46|133.96|136.47|133.97|135.33|132.83|0
1746811800000|2025-05-09 17:30:00|136.41|133.91|136.9|134.4|137.18|134.68|136.11|133.61|0
1746812100000|2025-05-09 17:35:00|136.8|134.3|135.79|133.29|136.85|134.35|135.75|133.25|0
1746812400000|2025-05-09 17:40:00|135.84|133.34|134.69|132.19|136.11|133.61|134.67|132.17|0
1746812700000|2025-05-09 17:45:00|134.73|132.23|134.25|131.75|134.86|132.36|134.17|131.67|0
1746813000000|2025-05-09 17:50:00|134.2|131.7|134.33|131.83|135.23|132.73|134.2|131.7|0
1746813300000|2025-05-09 17:55:00|134.36|131.86|133.72|131.22|134.88|132.38|133.55|131.05|0
1746813600000|2025-05-09 18:00:00|133.77|131.27|134.74|132.24|134.74|132.24|133.64|131.14|0
1746813900000|2025-05-09 18:05:00|134.7|132.2|134.99|132.49|135.15|132.65|134.12|131.62|0
1746814200000|2025-05-09 18:10:00|135.03|132.53|134.89|132.39|135.12|132.62|134.6|132.1|0
1746814500000|2025-05-09 18:15:00|134.94|132.44|135.63|133.13|136.16|133.66|134.33|131.83|0
1746814800000|2025-05-09 18:20:00|135.58|133.08|135.26|132.76|135.89|133.39|135.08|132.58|0
1746815100000|2025-05-09 18:25:00|135.37|132.87|135.76|133.26|135.96|133.46|135.06|132.56|0
1746815400000|2025-05-09 18:30:00|135.78|133.28|134.78|132.28|135.93|133.43|134.64|132.14|0
1746815700000|2025-05-09 18:35:00|134.83|132.33|135.08|132.58|135.77|133.27|134.73|132.23|0
1746816000000|2025-05-09 18:40:00|134.98|132.48|135.19|132.69|135.54|133.04|134.57|132.07|0
1746816300000|2025-05-09 18:45:00|135.24|132.74|134.55|132.05|135.4|132.9|134.31|131.81|0
1746816600000|2025-05-09 18:50:00|134.5|132|134.59|132.09|135.03|132.53|134.08|131.58|0
1746816900000|2025-05-09 18:55:00|134.54|132.04|134.59|132.09|134.7|132.2|134.3|131.8|0
1746817200000|2025-05-09 19:00:00|134.56|132.06|133.82|131.32|134.58|132.08|133.58|131.08|0
1746817500000|2025-05-09 19:05:00|133.77|131.27|132.78|130.28|134.08|131.58|132.14|129.64|0
1746817800000|2025-05-09 19:10:00|132.73|130.23|133.4|130.9|133.65|131.15|132.35|129.85|0
1746818100000|2025-05-09 19:15:00|133.37|130.87|133.22|130.72|133.85|131.35|133.18|130.68|0
1746818400000|2025-05-09 19:20:00|133.18|130.68|133.53|131.03|134.25|131.75|132.88|130.38|0
1746818700000|2025-05-09 19:25:00|133.75|131.25|134.29|131.79|134.34|131.84|133.52|131.02|0
1746819000000|2025-05-09 19:30:00|134.19|131.69|134.34|131.84|135.93|133.43|133.86|131.36|0
1746819300000|2025-05-09 19:35:00|134.39|131.89|134.66|132.16|135.15|132.65|133.87|131.37|0
1746819600000|2025-05-09 19:40:00|134.71|132.21|134.58|132.08|134.95|132.45|134.3|131.8|0
1746819900000|2025-05-09 19:45:00|134.45|131.95|135.29|132.79|135.87|133.37|134.45|131.95|0
1746820200000|2025-05-09 19:50:00|135.43|132.93|134.36|131.86|135.43|132.93|134.24|131.74|0
1746820500000|2025-05-09 19:55:00|134.89|132.39|135.47|132.97|135.87|133.37|134.75|132.25|0
1746820800000|2025-05-09 20:00:00|135.32|132.82|135.18|132.68|136.13|133.63|135.02|132.52|0
1746821100000|2025-05-09 20:05:00|135.13|132.63|135.69|133.19|135.86|133.36|134.84|132.34|0
1746821400000|2025-05-09 20:10:00|135.74|133.24|135.81|133.31|136.01|133.51|135.37|132.87|0
1747009500000|2025-05-12 00:25:00|119.27|116.77|119.44|116.94|119.66|117.16|119.2|116.7|0
1747009800000|2025-05-12 00:30:00|119.39|116.89|118.53|116.03|119.41|116.91|118.48|115.98|0
1747010100000|2025-05-12 00:35:00|118.57|116.07|118.41|115.91|118.76|116.26|118.33|115.83|0
1747010400000|2025-05-12 00:40:00|118.46|115.96|118.45|115.95|118.52|116.02|118.04|115.54|0
1747010700000|2025-05-12 00:45:00|118.43|115.93|118.44|115.94|118.55|116.05|118.19|115.69|0
1747011000000|2025-05-12 00:50:00|118.42|115.92|118.76|116.26|118.8|116.3|118.19|115.69|0
1747011300000|2025-05-12 00:55:00|118.75|116.25|118.95|116.45|119.11|116.61|118.75|116.25|0
1747011600000|2025-05-12 01:00:00|118.97|116.47|118.35|115.85|119.1|116.6|118.01|115.51|0
1747011900000|2025-05-12 01:05:00|118.31|115.81|117.21|114.71|118.42|115.92|117.04|114.54|0
1747012200000|2025-05-12 01:10:00|117.23|114.73|117.4|114.9|117.52|115.02|117.17|114.67|0
1747012500000|2025-05-12 01:15:00|117.38|114.88|117.65|115.15|117.74|115.24|117.29|114.79|0
1747012800000|2025-05-12 01:20:00|117.67|115.17|117.72|115.22|117.87|115.37|117.49|114.99|0
1747013100000|2025-05-12 01:25:00|117.7|115.2|117.21|114.71|117.84|115.34|117.21|114.71|0
1747013400000|2025-05-12 01:30:00|117.33|114.83|117.56|115.06|117.59|115.09|117.2|114.7|0
1747013700000|2025-05-12 01:35:00|117.51|115.01|118.04|115.54|118.19|115.69|117.44|114.94|0
1747014000000|2025-05-12 01:40:00|118.03|115.53|118.22|115.72|118.32|115.82|118|115.5|0
1747014300000|2025-05-12 01:45:00|118.2|115.7|118.61|116.11|118.62|116.12|118.07|115.57|0
1747014600000|2025-05-12 01:50:00|118.58|116.08|118.34|115.84|118.63|116.13|118.23|115.73|0
1747014900000|2025-05-12 01:55:00|118.29|115.79|118.25|115.75|118.46|115.96|118.15|115.65|0
1747015200000|2025-05-12 02:00:00|118.3|115.8|118.16|115.66|118.47|115.97|117.99|115.49|0
1747015500000|2025-05-12 02:05:00|118.11|115.61|117.95|115.45|118.33|115.83|117.86|115.36|0
1747015800000|2025-05-12 02:10:00|117.97|115.47|118.37|115.87|118.57|116.07|117.95|115.45|0
1747016100000|2025-05-12 02:15:00|118.35|115.85|118.37|115.87|118.5|116|118.27|115.77|0
1747016400000|2025-05-12 02:20:00|118.35|115.85|118.43|115.93|118.53|116.03|118.18|115.68|0
1747016700000|2025-05-12 02:25:00|118.41|115.91|118.25|115.75|118.62|116.12|118.25|115.75|0
1747017000000|2025-05-12 02:30:00|118.23|115.73|118.41|115.91|118.41|115.91|118.02|115.52|0
1747017300000|2025-05-12 02:35:00|118.42|115.92|118.65|116.15|118.68|116.18|118.34|115.84|0
1747017600000|2025-05-12 02:40:00|118.63|116.13|118.31|115.81|118.73|116.23|118.21|115.71|0
1747017900000|2025-05-12 02:45:00|118.28|115.78|117.94|115.44|118.31|115.81|117.86|115.36|0
1747018200000|2025-05-12 02:50:00|117.89|115.39|117.72|115.22|118.12|115.62|117.7|115.2|0
1747018500000|2025-05-12 02:55:00|117.74|115.24|117.7|115.2|117.95|115.45|117.64|115.14|0
1747018800000|2025-05-12 03:00:00|117.75|115.25|117.81|115.31|117.84|115.34|117.63|115.13|0
1747019100000|2025-05-12 03:05:00|117.77|115.27|117.77|115.27|118.12|115.62|117.65|115.15|0
1747019400000|2025-05-12 03:10:00|117.79|115.29|117.73|115.23|118.03|115.53|117.67|115.17|0
1747019700000|2025-05-12 03:15:00|117.68|115.18|117.83|115.33|117.86|115.36|117.62|115.12|0
1747020000000|2025-05-12 03:20:00|117.87|115.37|117.3|114.8|117.94|115.44|117.26|114.76|0
1747020300000|2025-05-12 03:25:00|117.35|114.85|117.56|115.06|117.66|115.16|117.2|114.7|0
1747020600000|2025-05-12 03:30:00|117.59|115.09|117.57|115.07|117.65|115.15|117.49|114.99|0
1747020900000|2025-05-12 03:35:00|117.62|115.12|117.58|115.08|117.77|115.27|117.48|114.98|0
1747021200000|2025-05-12 03:40:00|117.56|115.06|117.27|114.77|117.59|115.09|117.27|114.77|0
1747021500000|2025-05-12 03:45:00|117.32|114.82|117.31|114.81|117.45|114.95|117.25|114.75|0
1747021800000|2025-05-12 03:50:00|117.33|114.83|116.96|114.46|117.44|114.94|116.9|114.4|0
1747022100000|2025-05-12 03:55:00|116.98|114.48|116.95|114.45|117.08|114.58|116.84|114.34|0
1747022400000|2025-05-12 04:00:00|116.97|114.47|117.01|114.51|117.24|114.74|116.94|114.44|0
1747022700000|2025-05-12 04:05:00|116.96|114.46|116.96|114.46|117.23|114.73|116.82|114.32|0
1747023000000|2025-05-12 04:10:00|116.92|114.42|117.02|114.52|117.11|114.61|116.91|114.41|0
1747023300000|2025-05-12 04:15:00|117.11|114.61|117.08|114.58|117.2|114.7|117.04|114.54|0
1747023600000|2025-05-12 04:20:00|117.11|114.61|116.95|114.45|117.16|114.66|116.87|114.37|0
1747023900000|2025-05-12 04:25:00|116.93|114.43|116.91|114.41|117.09|114.59|116.9|114.4|0
1747024200000|2025-05-12 04:30:00|116.72|114.22|116.85|114.35|117.05|114.55|116.63|114.13|0
1747024500000|2025-05-12 04:35:00|116.81|114.31|116.99|114.49|117.01|114.51|116.79|114.29|0
1747024800000|2025-05-12 04:40:00|116.97|114.47|117.03|114.53|117.03|114.53|116.83|114.33|0
1747025100000|2025-05-12 04:45:00|117.01|114.51|116.87|114.37|117.01|114.51|116.85|114.35|0
1747025400000|2025-05-12 04:50:00|116.9|114.4|117.01|114.51|117.17|114.67|116.9|114.4|0
1747025700000|2025-05-12 04:55:00|116.99|114.49|117.04|114.54|117.06|114.56|116.88|114.38|0
1747026000000|2025-05-12 05:00:00|116.95|114.45|116.84|114.34|117.02|114.52|116.8|114.3|0
1747026300000|2025-05-12 05:05:00|116.82|114.32|116.97|114.47|117.01|114.51|116.73|114.23|0
1747026600000|2025-05-12 05:10:00|116.94|114.44|116.92|114.42|117.37|114.87|116.85|114.35|0
1747026900000|2025-05-12 05:15:00|116.94|114.44|116.98|114.48|117.02|114.52|116.86|114.36|0
1747027200000|2025-05-12 05:20:00|117.06|114.56|117.1|114.6|117.19|114.69|116.93|114.43|0
1747027500000|2025-05-12 05:25:00|117.12|114.62|116.92|114.42|117.38|114.88|116.92|114.42|0
1747027800000|2025-05-12 05:30:00|116.88|114.38|117.19|114.69|117.19|114.69|116.88|114.38|0
1747028100000|2025-05-12 05:35:00|117.18|114.68|117.08|114.58|117.32|114.82|116.99|114.49|0
1747028400000|2025-05-12 05:40:00|117.02|114.52|116.44|113.94|117.02|114.52|116.28|113.78|0
1747028700000|2025-05-12 05:45:00|116.42|113.92|116.38|113.88|116.46|113.96|116.29|113.79|0
1747029000000|2025-05-12 05:50:00|116.34|113.84|116.37|113.87|116.47|113.97|116.1|113.6|0
1747029300000|2025-05-12 05:55:00|116.42|113.92|116.43|113.93|116.55|114.05|116.34|113.84|0
1747029600000|2025-05-12 06:00:00|116.38|113.88|116.55|114.05|116.79|114.29|116.35|113.85|0
1747029900000|2025-05-12 06:05:00|116.53|114.03|116.83|114.33|116.93|114.43|116.33|113.83|0
1747030200000|2025-05-12 06:10:00|116.81|114.31|116.8|114.3|116.98|114.48|116.69|114.19|0
1747030500000|2025-05-12 06:15:00|116.77|114.27|116.82|114.32|117.33|114.83|116.77|114.27|0
1747030800000|2025-05-12 06:20:00|116.86|114.36|115.99|113.49|117.11|114.61|115.99|113.49|0
1747031100000|2025-05-12 06:25:00|115.97|113.47|116.12|113.62|116.62|114.12|115.88|113.38|0
1747031400000|2025-05-12 06:30:00|116.17|113.67|116.75|114.25|116.86|114.36|116.13|113.63|0
1747031700000|2025-05-12 06:35:00|116.71|114.21|116.18|113.68|116.83|114.33|116.14|113.64|0
1747032000000|2025-05-12 06:40:00|116.15|113.65|115.99|113.49|116.24|113.74|115.91|113.41|0
1747032300000|2025-05-12 06:45:00|115.95|113.45|115.63|113.13|115.95|113.45|115.32|112.82|0
1747032600000|2025-05-12 06:50:00|115.51|113.01|115.79|113.29|115.86|113.36|115.46|112.96|0
1747032900000|2025-05-12 06:55:00|115.81|113.31|115.98|113.48|115.98|113.48|115.65|113.15|0
1747033200000|2025-05-12 07:00:00|116.03|113.53|107.01|104.51|116.03|113.53|98.52|96.02|0
1747033500000|2025-05-12 07:05:00|106.97|104.47|103.51|101.01|107.32|104.82|102.57|100.07|0
1747033800000|2025-05-12 07:10:00|103.36|100.86|103.17|100.67|105.33|102.83|103.17|100.67|0
1747034100000|2025-05-12 07:15:00|103.11|100.61|103.75|101.25|104.49|101.99|103.09|100.59|0
1747034400000|2025-05-12 07:20:00|103.77|101.27|102.22|99.72|103.77|101.27|102.14|99.64|0
1747034700000|2025-05-12 07:25:00|102.57|100.07|102.08|99.58|102.82|100.32|101.36|98.86|0
1747035000000|2025-05-12 07:30:00|101.91|99.41|103.15|100.65|103.54|101.04|101.24|98.74|0
1747035300000|2025-05-12 07:35:00|103|100.5|104.11|101.61|104.32|101.82|103|100.5|0
1747035600000|2025-05-12 07:40:00|104.01|101.51|105.41|102.91|105.68|103.18|103.98|101.48|0
1747035900000|2025-05-12 07:45:00|105.35|102.85|105.98|103.48|106.29|103.79|104.67|102.17|0
1747036200000|2025-05-12 07:50:00|106.02|103.52|106.66|104.16|106.76|104.26|105.7|103.2|0
1747036500000|2025-05-12 07:55:00|106.96|104.46|106.57|104.07|107.9|105.4|106.28|103.78|0
1747036800000|2025-05-12 08:00:00|106.72|104.22|106.37|103.87|107.03|104.53|105.49|102.99|0
1747037100000|2025-05-12 08:05:00|106.45|103.95|106.37|103.87|107.38|104.88|106.2|103.7|0
1747037400000|2025-05-12 08:10:00|106.29|103.79|106.38|103.88|106.92|104.42|105.83|103.33|0
1747037700000|2025-05-12 08:15:00|106.34|103.84|106.4|103.9|106.46|103.96|105.77|103.27|0
1747038000000|2025-05-12 08:20:00|106.48|103.98|107.42|104.92|107.93|105.43|106.44|103.94|0
1747038300000|2025-05-12 08:25:00|107.38|104.88|106.91|104.41|108.04|105.54|106.84|104.34|0
1747038600000|2025-05-12 08:30:00|106.87|104.37|106.92|104.42|107.52|105.02|106.7|104.2|0
1747038900000|2025-05-12 08:35:00|106.9|104.4|106.48|103.98|107.06|104.56|106.14|103.64|0
1747039200000|2025-05-12 08:40:00|106.44|103.94|105.71|103.21|106.74|104.24|105.69|103.19|0
1747039500000|2025-05-12 08:45:00|105.69|103.19|104.31|101.81|105.69|103.19|104.31|101.81|0
1747039800000|2025-05-12 08:50:00|104.29|101.79|104.41|101.91|104.52|102.02|103.98|101.48|0
1747040100000|2025-05-12 08:55:00|104.53|102.03|105.14|102.64|105.2|102.7|104.47|101.97|0
1747040400000|2025-05-12 09:00:00|105.06|102.56|104.49|101.99|105.15|102.65|104.37|101.87|0
1747040700000|2025-05-12 09:05:00|104.53|102.03|104.52|102.02|104.62|102.12|104.31|101.81|0
1747041000000|2025-05-12 09:10:00|104.58|102.08|103.98|101.48|104.6|102.1|103.57|101.07|0
1747041300000|2025-05-12 09:15:00|103.94|101.44|104.54|102.04|104.54|102.04|103.94|101.44|0
1747041600000|2025-05-12 09:20:00|104.52|102.02|104.38|101.88|105.17|102.67|104.07|101.57|0
1747041900000|2025-05-12 09:25:00|104.42|101.92|103.89|101.39|104.51|102.01|103.87|101.37|0
1747042200000|2025-05-12 09:30:00|103.91|101.41|103.69|101.19|104.12|101.62|103.64|101.14|0
1747042500000|2025-05-12 09:35:00|103.72|101.22|103.59|101.09|103.82|101.32|103.55|101.05|0
1747042800000|2025-05-12 09:40:00|103.57|101.07|103.74|101.24|103.76|101.26|103.51|101.01|0
1747043100000|2025-05-12 09:45:00|103.71|101.21|103.45|100.95|104.06|101.56|103.43|100.93|0
1747043400000|2025-05-12 09:50:00|103.41|100.91|103.42|100.92|103.53|101.03|103.1|100.6|0
1747043700000|2025-05-12 09:55:00|103.46|100.96|103.45|100.95|103.75|101.25|103.35|100.85|0
1747044000000|2025-05-12 10:00:00|103.41|100.91|103.89|101.39|104.07|101.57|103.15|100.65|0
1747044300000|2025-05-12 10:05:00|103.87|101.37|103.63|101.13|103.87|101.37|102.85|100.35|0
1747044600000|2025-05-12 10:10:00|103.66|101.16|103.16|100.66|103.84|101.34|103|100.5|0
1747044900000|2025-05-12 10:15:00|103.17|100.67|103.27|100.77|103.49|100.99|103.01|100.51|0
1747045200000|2025-05-12 10:20:00|103.22|100.72|102.84|100.34|103.46|100.96|102.83|100.33|0
1747045500000|2025-05-12 10:25:00|102.8|100.3|102.08|99.58|102.87|100.37|101.85|99.35|0
1747045800000|2025-05-12 10:30:00|102.04|99.54|101.16|98.66|102.29|99.79|100.95|98.45|0
1747046100000|2025-05-12 10:35:00|101.14|98.64|102.22|99.72|102.22|99.72|101.12|98.62|0
1747046400000|2025-05-12 10:40:00|102.2|99.7|102.69|100.19|102.73|100.23|101.86|99.36|0
1747046700000|2025-05-12 10:45:00|102.73|100.23|102.5|100|103.19|100.69|102.39|99.89|0
1747047000000|2025-05-12 10:50:00|102.48|99.98|102.22|99.72|102.58|100.08|102.14|99.64|0
1747047300000|2025-05-12 10:55:00|102.18|99.68|101.36|98.86|102.29|99.79|100.85|98.35|0
1747047600000|2025-05-12 11:00:00|101.44|98.94|100.99|98.49|102.64|100.14|100.81|98.31|0
1747047900000|2025-05-12 11:05:00|101.05|98.55|101|98.5|101.13|98.63|99.9|97.4|0
1747048200000|2025-05-12 11:10:00|100.92|98.42|102.56|100.06|102.6|100.1|100.8|98.3|0
1747048500000|2025-05-12 11:15:00|102.54|100.04|102.24|99.74|103.07|100.57|102.24|99.74|0
1747048800000|2025-05-12 11:20:00|102.3|99.8|102.24|99.74|102.74|100.24|102.22|99.72|0
1747049100000|2025-05-12 11:25:00|102.25|99.75|102.29|99.79|102.33|99.83|101.46|98.96|0
1747049400000|2025-05-12 11:30:00|102.27|99.77|102.82|100.32|102.96|100.46|102.14|99.64|0
1747049700000|2025-05-12 11:35:00|102.86|100.36|101.83|99.33|103.04|100.54|101.79|99.29|0
1747050000000|2025-05-12 11:40:00|101.79|99.29|102.73|100.23|102.95|100.45|101.74|99.24|0
1747050300000|2025-05-12 11:45:00|102.69|100.19|102.71|100.21|102.98|100.48|102.22|99.72|0
1747050600000|2025-05-12 11:50:00|102.59|100.09|103.89|101.39|104.86|102.36|102.59|100.09|0
1747050900000|2025-05-12 11:55:00|103.85|101.35|102.76|100.26|103.86|101.36|102.7|100.2|0
1747051200000|2025-05-12 12:00:00|102.74|100.24|102.4|99.9|102.74|100.24|102.15|99.65|0
1747051500000|2025-05-12 12:05:00|102.42|99.92|102.96|100.46|103.1|100.6|102.42|99.92|0
1747051800000|2025-05-12 12:10:00|102.98|100.48|102.02|99.52|102.99|100.49|101.91|99.41|0
1747052100000|2025-05-12 12:15:00|102|99.5|101.51|99.01|102.22|99.72|101.46|98.96|0
1747052400000|2025-05-12 12:20:00|101.55|99.05|100.85|98.35|101.7|99.2|100.63|98.13|0
1747052700000|2025-05-12 12:25:00|100.8|98.3|100.7|98.2|101.04|98.54|100.7|98.2|0
1747053000000|2025-05-12 12:30:00|100.49|97.99|101.49|98.99|101.71|99.21|100.49|97.99|0
1747053300000|2025-05-12 12:35:00|101.51|99.01|102.46|99.96|102.47|99.97|101.43|98.93|0
1747053600000|2025-05-12 12:40:00|102.49|99.99|102.46|99.96|102.99|100.49|102.41|99.91|0
1747053900000|2025-05-12 12:45:00|102.5|100|102.84|100.34|103.26|100.76|102.46|99.96|0
1747054200000|2025-05-12 12:50:00|102.8|100.3|102.36|99.86|102.8|100.3|102.32|99.82|0
1747054500000|2025-05-12 12:55:00|102.44|99.94|102.91|100.41|103.07|100.57|102.24|99.74|0
1747054800000|2025-05-12 13:00:00|102.79|100.29|102.98|100.48|103.16|100.66|102.12|99.62|0
1747055100000|2025-05-12 13:05:00|102.96|100.46|103.83|101.33|103.98|101.48|102.89|100.39|0
1747055400000|2025-05-12 13:10:00|103.87|101.37|102.48|99.98|103.91|101.41|102.43|99.93|0
1747055700000|2025-05-12 13:15:00|102.44|99.94|102.22|99.72|102.8|100.3|102.09|99.59|0
1747056000000|2025-05-12 13:20:00|102.3|99.8|102|99|102.54|100.04|101.69|98.98|0
1747056300000|2025-05-12 13:25:00|102.31|99.31|102.23|99.23|102.35|99.35|101.56|98.56|0
1747056600000|2025-05-12 13:30:00|102.66|100.16|103.6|101.1|104.19|101.69|102.51|100.01|0
1747056900000|2025-05-12 13:35:00|103.55|101.05|102.53|100.03|103.71|101.21|102.36|99.86|0
1747057200000|2025-05-12 13:40:00|102.57|100.07|102.37|99.87|103.03|100.53|101.75|99.25|0
1747057500000|2025-05-12 13:45:00|102.34|99.84|101.58|99.08|102.79|100.29|101.38|98.88|0
1747057800000|2025-05-12 13:50:00|101.66|99.16|100.11|97.61|101.96|99.46|99.51|97.01|0
1747058100000|2025-05-12 13:55:00|100.27|97.77|101.8|99.3|101.96|99.46|100.19|97.69|0
1747058400000|2025-05-12 14:00:00|101.69|99.19|101.49|98.99|102.19|99.69|100.07|97.57|0
1747058700000|2025-05-12 14:05:00|101.53|99.03|100.23|97.73|101.72|99.22|99.91|97.41|0
1747059000000|2025-05-12 14:10:00|100.31|97.81|98.82|96.32|100.4|97.9|98.65|96.15|0
1747059300000|2025-05-12 14:15:00|98.78|96.28|99.38|96.88|99.38|96.88|98.09|95.59|0
1747059600000|2025-05-12 14:20:00|99.31|96.81|99.8|97.3|100.23|97.73|98.96|96.46|0
1747059900000|2025-05-12 14:25:00|99.76|97.26|101.79|99.29|102.72|100.22|99.76|97.26|0
1747060200000|2025-05-12 14:30:00|101.9|99.4|102.81|100.31|104.75|102.25|101.9|99.4|0
1747060500000|2025-05-12 14:35:00|102.85|100.35|101.73|99.23|103.31|100.81|101.73|99.23|0
1747060800000|2025-05-12 14:40:00|101.81|99.31|99.87|97.37|102.01|99.51|99.83|97.33|0
1747061100000|2025-05-12 14:45:00|99.95|97.45|99.49|96.99|100.1|97.6|99.23|96.73|0
1747061400000|2025-05-12 14:50:00|99.45|96.95|98.64|96.14|99.81|97.31|98.39|95.89|0
1747061700000|2025-05-12 14:55:00|98.66|96.16|100.28|97.78|100.41|97.91|98.47|95.97|0
1747062000000|2025-05-12 15:00:00|100.3|97.8|99.52|97.02|100.49|97.99|99.33|96.83|0
1747062300000|2025-05-12 15:05:00|99.44|96.94|100.35|97.85|100.48|97.98|99.21|96.71|0
1747062600000|2025-05-12 15:10:00|100.3|97.8|99.71|97.21|100.64|98.14|99.44|96.94|0
1747062900000|2025-05-12 15:15:00|99.7|97.2|99.85|97.35|100.54|98.04|99.54|97.04|0
1747063200000|2025-05-12 15:20:00|99.93|97.43|101.26|98.76|102.1|99.6|99.93|97.43|0
1747063500000|2025-05-12 15:25:00|101.22|98.72|100.82|98.32|101.66|99.16|100.71|98.21|0
1747063800000|2025-05-12 15:30:00|100.81|98.31|100.24|97.74|101|98.5|99.93|97.43|0
1747064100000|2025-05-12 15:35:00|100.28|97.78|100.57|98.07|101.03|98.53|99.87|97.37|0
1747064400000|2025-05-12 15:40:00|100.65|98.15|100.71|98.21|101.51|99.01|100.29|97.79|0
1747064700000|2025-05-12 15:45:00|100.75|98.25|100.61|98.11|100.89|98.39|100.16|97.66|0
1747065000000|2025-05-12 15:50:00|100.64|98.14|100.97|98.47|101.55|99.05|100.46|97.96|0
1747065300000|2025-05-12 15:55:00|100.28|97.78|100.92|98.42|101.02|98.52|99.78|97.28|0
1747065600000|2025-05-12 16:00:00|100.88|98.38|100.26|97.76|101.17|98.67|100.21|97.71|0
1747065900000|2025-05-12 16:05:00|100.3|97.8|99.39|96.89|100.3|97.8|99.37|96.87|0
1747066200000|2025-05-12 16:10:00|99.41|96.91|99.18|96.68|99.88|97.38|99.18|96.68|0
1747066500000|2025-05-12 16:15:00|99.22|96.72|99.82|97.32|100.03|97.53|98.97|96.47|0
1747066800000|2025-05-12 16:20:00|99.78|97.28|98.21|95.71|100|97.5|98.21|95.71|0
1747067100000|2025-05-12 16:25:00|98.18|95.68|98.9|96.4|98.9|96.4|98.17|95.67|0
1747067400000|2025-05-12 16:30:00|98.92|96.42|98.21|95.71|99.11|96.61|98.16|95.66|0
1747067700000|2025-05-12 16:35:00|98.25|95.75|97.83|95.33|98.25|95.75|97.57|95.07|0
1747068000000|2025-05-12 16:40:00|97.86|95.36|97.3|94.8|98.04|95.54|97.3|94.8|0
1747068300000|2025-05-12 16:45:00|97.26|94.76|96.56|94.06|97.52|95.02|96.36|93.86|0
1747068600000|2025-05-12 16:50:00|96.53|94.03|95.9|93.4|96.8|94.3|95.9|93.4|0
1747068900000|2025-05-12 16:55:00|95.98|93.48|95.91|93.41|96.46|93.96|95.77|93.27|0
1747069200000|2025-05-12 17:00:00|95.83|93.33|95.51|93.01|96.08|93.58|95.45|92.95|0
1747069500000|2025-05-12 17:05:00|95.44|92.94|93.81|91.31|95.54|93.04|93.66|91.16|0
1747069800000|2025-05-12 17:10:00|94.06|91.56|94.73|92.23|95.04|92.54|93.99|91.49|0
1747070100000|2025-05-12 17:15:00|94.79|92.29|94.93|92.43|95.23|92.73|94.66|92.16|0
1747070400000|2025-05-12 17:20:00|94.89|92.39|95.79|93.29|96.07|93.57|94.89|92.39|0
1747070700000|2025-05-12 17:25:00|95.75|93.25|95.63|93.13|95.91|93.41|95.14|92.64|0
1747071000000|2025-05-12 17:30:00|95.5|93|95.27|92.77|95.5|93|94.75|92.25|0
1747071300000|2025-05-12 17:35:00|95.23|92.73|94.94|92.44|95.64|93.14|94.88|92.38|0
1747071600000|2025-05-12 17:40:00|95.02|92.52|95.12|92.62|95.38|92.88|94.85|92.35|0
1747071900000|2025-05-12 17:45:00|95.08|92.58|95.03|92.53|95.12|92.62|94.64|92.14|0
1747072200000|2025-05-12 17:50:00|95|92.5|94.58|92.08|95.1|92.6|94.54|92.04|0
1747072500000|2025-05-12 17:55:00|94.54|92.04|95.07|92.57|95.21|92.71|94.35|91.85|0
1747072800000|2025-05-12 18:00:00|95|92.5|94.2|91.7|95.15|92.65|94.14|91.64|0
1747073100000|2025-05-12 18:05:00|94.17|91.67|94.57|92.07|94.76|92.26|94.17|91.67|0
1747073400000|2025-05-12 18:10:00|94.6|92.1|94.83|92.33|95.25|92.75|94.6|92.1|0
1747073700000|2025-05-12 18:15:00|94.86|92.36|93.66|91.16|94.96|92.46|93.59|91.09|0
1747074000000|2025-05-12 18:20:00|93.69|91.19|93.8|91.3|94.01|91.51|93.4|90.9|0
1747074300000|2025-05-12 18:25:00|93.77|91.27|93.6|91.1|94.1|91.6|93.5|91|0
1747074600000|2025-05-12 18:30:00|93.49|90.99|93.4|90.9|93.64|91.14|93.23|90.73|0
1747074900000|2025-05-12 18:35:00|93.44|90.94|93.25|90.75|93.87|91.37|93.13|90.63|0
1747075200000|2025-05-12 18:40:00|93.21|90.71|93.49|90.99|93.54|91.04|92.92|90.42|0
1747075500000|2025-05-12 18:45:00|93.45|90.95|93.76|91.26|93.76|91.26|93.04|90.54|0
1747075800000|2025-05-12 18:50:00|93.72|91.22|94.02|91.52|94.24|91.74|93.48|90.98|0
1747076100000|2025-05-12 18:55:00|93.99|91.49|94.44|91.94|94.6|92.1|93.93|91.43|0
1747076400000|2025-05-12 19:00:00|94.48|91.98|93.72|91.22|95.07|92.57|93.72|91.22|0
1747076700000|2025-05-12 19:05:00|93.86|91.36|93.63|91.13|94.09|91.59|93.52|91.02|0
1747077000000|2025-05-12 19:10:00|93.64|91.14|94.07|91.57|94.31|91.81|93.55|91.05|0
1747077300000|2025-05-12 19:15:00|94.15|91.65|93.57|91.07|94.54|92.04|93.34|90.84|0
1747077600000|2025-05-12 19:20:00|93.53|91.03|93.69|91.19|94.01|91.51|93.49|90.99|0
1747077900000|2025-05-12 19:25:00|93.66|91.16|93.91|91.41|94.23|91.73|93.65|91.15|0
1747078200000|2025-05-12 19:30:00|94.02|91.52|93.68|91.18|94.07|91.57|93.44|90.94|0
1747078500000|2025-05-12 19:35:00|93.76|91.26|93.97|91.47|94.27|91.77|93.64|91.14|0
1747078800000|2025-05-12 19:40:00|94.01|91.51|94.24|91.74|94.69|92.19|93.87|91.37|0
1747079100000|2025-05-12 19:45:00|94.17|91.67|93.68|91.18|94.84|92.34|93.59|91.09|0
1747079400000|2025-05-12 19:50:00|93.79|91.29|92.23|89.73|93.79|91.29|91.95|89.45|0
1747079700000|2025-05-12 19:55:00|92.52|90.02|91.05|88.55|92.98|90.48|90.98|88.48|0
1747080000000|2025-05-12 20:00:00|90.98|88.48|90.85|88.35|90.98|88.48|89.38|86.88|0
1747080300000|2025-05-12 20:05:00|90.81|88.31|91.18|88.68|91.25|88.75|90.43|87.93|0
1747080600000|2025-05-12 20:10:00|91.21|88.71|91.49|88.99|91.49|88.99|91.11|88.61|0
1747080900000|2025-05-12 20:15:00|91.45|88.95|91.02|88.52|91.47|88.97|90.94|88.44|0
1747081200000|2025-05-12 20:20:00|91.05|88.55|90.98|88.48|91.29|88.79|90.94|88.44|0
1747081500000|2025-05-12 20:25:00|91.02|88.52|90.89|88.39|91.08|88.58|90.75|88.25|0
1747081800000|2025-05-12 20:30:00|90.85|88.35|90.48|87.98|90.92|88.42|90.43|87.93|0
1747082100000|2025-05-12 20:35:00|90.46|87.96|90.57|88.07|90.61|88.11|90.46|87.96|0
1747082400000|2025-05-12 20:40:00|90.61|88.11|90.56|88.06|90.68|88.18|90.49|87.99|0
1747082700000|2025-05-12 20:45:00|90.53|88.03|90.86|88.36|90.93|88.43|90.51|88.01|0
1747083000000|2025-05-12 20:50:00|90.84|88.34|90.75|88.25|90.84|88.34|90.66|88.16|0
1747083300000|2025-05-12 20:55:00|91|88|90.89|87.89|91.07|88.07|90.78|87.78|0
1747083600000|2025-05-12 21:00:00|90.91|87.91|91.07|88.07|91.07|88.07|90.9|87.9|0
1747083900000|2025-05-12 21:05:00|91.08|88.08|91.06|88.06|91.11|88.11|91.03|88.03|0
1747084200000|2025-05-12 21:10:00|91.05|88.05|91.04|88.04|91.07|88.07|91|88|0
1747084500000|2025-05-12 21:15:00|91.05|88.05|91.02|88.02|91.06|88.06|90.98|87.98|0
1747084800000|2025-05-12 21:20:00|90.98|87.98|91.02|88.02|91.02|88.02|90.98|87.98|0
1747085100000|2025-05-12 21:25:00|91.01|88.01|90.99|87.99|91.03|88.03|90.99|87.99|0
1747085400000|2025-05-12 21:30:00|90.98|87.98|90.97|87.97|90.98|87.98|90.95|87.95|0
1747085700000|2025-05-12 21:35:00|90.94|87.94|90.94|87.94|90.97|87.97|90.93|87.93|0
1747086000000|2025-05-12 21:40:00|90.96|87.96|90.91|87.91|90.96|87.96|90.91|87.91|0
1747086300000|2025-05-12 21:45:00|90.9|87.9|90.88|87.88|90.9|87.9|90.87|87.87|0
1747086600000|2025-05-12 21:50:00|90.87|87.87|90.86|87.86|90.88|87.88|90.84|87.84|0
1747086900000|2025-05-12 21:55:00|90.85|87.85|90.83|87.83|90.87|87.87|90.81|87.81|0
1747087200000|2025-05-12 22:00:00|90.81|87.81|91.01|88.01|91.75|88.75|90.81|87.81|0
1747087500000|2025-05-12 22:05:00|90.99|87.99|91.44|88.44|91.46|88.46|90.79|87.79|0
1747087800000|2025-05-12 22:10:00|91.42|88.42|91.58|88.58|91.66|88.66|91.39|88.39|0
1747088100000|2025-05-12 22:15:00|91.6|88.6|91.6|88.6|91.75|88.75|91.38|88.38|0
1747088400000|2025-05-12 22:20:00|91.58|88.58|91.45|88.45|91.62|88.62|91.34|88.34|0
1747088700000|2025-05-12 22:25:00|91.53|88.53|91.6|88.6|91.62|88.62|91.43|88.43|0
1747089000000|2025-05-12 22:30:00|91.63|88.63|91.87|88.87|92.07|89.07|91.63|88.63|0
1747089300000|2025-05-12 22:35:00|91.85|88.85|92.1|89.1|92.14|89.14|91.83|88.83|0
1747089600000|2025-05-12 22:40:00|92.03|89.03|92.06|89.06|92.14|89.14|91.84|88.84|0
1747089900000|2025-05-12 22:45:00|91.99|88.99|91.99|88.99|92.06|89.06|91.95|88.95|0
1747090200000|2025-05-12 22:50:00|92.02|89.02|91.97|88.97|92.17|89.17|91.91|88.91|0
1747090500000|2025-05-12 22:55:00|91.99|88.99|92.06|89.06|92.17|89.17|91.91|88.91|0
1747090800000|2025-05-12 23:00:00|92.02|89.02|91.49|88.49|92.02|89.02|91.47|88.47|0
1747091100000|2025-05-12 23:05:00|91.47|88.47|91.26|88.26|91.53|88.53|91.22|88.22|0
1747091400000|2025-05-12 23:10:00|91.29|88.29|91.29|88.29|91.42|88.42|91.25|88.25|0
1747091700000|2025-05-12 23:15:00|91.25|88.25|91|88|91.29|88.29|90.96|87.96|0
1747092000000|2025-05-12 23:20:00|90.96|87.96|90.98|87.98|91.03|88.03|90.91|87.91|0
1747092300000|2025-05-12 23:25:00|90.84|87.84|90.89|87.89|90.92|87.92|90.67|87.67|0
1747092600000|2025-05-12 23:30:00|90.91|87.91|91.25|88.25|91.26|88.26|90.85|87.85|0
1747092900000|2025-05-12 23:35:00|91.43|88.43|91.82|88.82|91.86|88.86|91.43|88.43|0
1747093200000|2025-05-12 23:40:00|91.84|88.84|91.8|88.8|91.89|88.89|91.75|88.75|0
1747093500000|2025-05-12 23:45:00|91.78|88.78|91.89|88.89|91.95|88.95|91.75|88.75|0
1747093800000|2025-05-12 23:50:00|91.91|88.91|92.05|89.05|92.14|89.14|91.91|88.91|0
1747094100000|2025-05-12 23:55:00|92.07|89.07|92.51|89.51|92.51|89.51|92.07|89.07|0
1747094400000|2025-05-13 00:00:00|92.54|89.54|92.76|89.76|92.93|89.93|92.54|89.54|0
1747094700000|2025-05-13 00:05:00|92.74|89.74|93.13|90.13|93.13|90.13|92.63|89.63|0
1747095000000|2025-05-13 00:10:00|93.05|90.05|93.01|90.01|93.24|90.24|92.9|89.9|0
1747095300000|2025-05-13 00:15:00|92.98|89.98|92.42|89.92|93.16|90.33|92.35|89.85|0
1747095600000|2025-05-13 00:20:00|92.29|89.79|92.87|90.37|92.88|90.38|92.29|89.79|0
1747095900000|2025-05-13 00:25:00|92.76|90.26|92.79|90.29|93.07|90.57|92.57|90.07|0
1747096200000|2025-05-13 00:30:00|92.83|90.33|92.81|90.31|93.22|90.72|92.49|89.99|0
1747096500000|2025-05-13 00:35:00|92.85|90.35|93.14|90.64|93.18|90.68|92.69|90.19|0
1747096800000|2025-05-13 00:40:00|93.05|90.55|93.15|90.65|93.27|90.77|92.95|90.45|0
1747097100000|2025-05-13 00:45:00|93.18|90.68|92.81|90.31|93.46|90.96|92.78|90.28|0
1747097400000|2025-05-13 00:50:00|92.79|90.29|93.27|90.77|93.29|90.79|92.7|90.2|0
1747097700000|2025-05-13 00:55:00|93.31|90.81|93.3|90.8|93.52|91.02|93.25|90.75|0
1747098000000|2025-05-13 01:00:00|93.33|90.83|93.11|90.61|93.48|90.98|93.03|90.53|0
1747098300000|2025-05-13 01:05:00|93.09|90.59|93.3|90.8|93.65|91.15|93.09|90.59|0
1747098600000|2025-05-13 01:10:00|93.32|90.82|93.21|90.71|93.35|90.85|92.87|90.37|0
1747098900000|2025-05-13 01:15:00|93.17|90.67|93.08|90.58|93.33|90.83|93.01|90.51|0
1747099200000|2025-05-13 01:20:00|92.96|90.46|92.64|90.14|93.32|90.82|92.64|90.14|0
1747099500000|2025-05-13 01:25:00|92.62|90.12|92.92|90.42|92.99|90.49|92.62|90.12|0
1747099800000|2025-05-13 01:30:00|92.94|90.44|92.74|90.24|93.29|90.79|92.72|90.22|0
1747100100000|2025-05-13 01:35:00|92.75|90.25|93.06|90.56|93.11|90.61|92.5|90|0
1747100400000|2025-05-13 01:40:00|93.14|90.64|93.03|90.53|93.27|90.77|92.95|90.45|0
1747100700000|2025-05-13 01:45:00|93.09|90.59|93.11|90.61|93.3|90.8|92.92|90.42|0
1747101000000|2025-05-13 01:50:00|93.09|90.59|93.21|90.71|93.35|90.85|92.98|90.48|0
1747101300000|2025-05-13 01:55:00|93.19|90.69|93.3|90.8|93.33|90.83|93.13|90.63|0
1747101600000|2025-05-13 02:00:00|93.28|90.78|92.45|89.95|93.28|90.78|92.45|89.95|0
1747101900000|2025-05-13 02:05:00|92.47|89.97|92.38|89.88|92.65|90.15|92.37|89.87|0
1747102200000|2025-05-13 02:10:00|92.4|89.9|92.74|90.24|92.87|90.37|92.4|89.9|0
1747102500000|2025-05-13 02:15:00|92.78|90.28|93.05|90.55|93.22|90.72|92.78|90.28|0
1747102800000|2025-05-13 02:20:00|93.09|90.59|93.41|90.91|93.58|91.08|93.09|90.59|0
1747103100000|2025-05-13 02:25:00|93.4|90.9|93.42|90.92|93.67|91.17|93.22|90.72|0
1747103400000|2025-05-13 02:30:00|93.4|90.9|93.79|91.29|93.85|91.35|93.3|90.8|0
1747103700000|2025-05-13 02:35:00|93.71|91.21|93.71|91.21|93.74|91.24|93.5|91|0
1747104000000|2025-05-13 02:40:00|93.67|91.17|93.81|91.31|93.81|91.31|93.54|91.04|0
1747104300000|2025-05-13 02:45:00|93.79|91.29|93.37|90.87|94|91.5|93.27|90.77|0
1747104600000|2025-05-13 02:50:00|93.34|90.84|93.31|90.81|93.74|91.24|93.24|90.74|0
1747104900000|2025-05-13 02:55:00|93.29|90.79|93.37|90.87|93.4|90.9|93.06|90.56|0
1747105200000|2025-05-13 03:00:00|93.34|90.84|93.44|90.94|93.48|90.98|93.21|90.71|0
1747105500000|2025-05-13 03:05:00|93.48|90.98|93.58|91.08|94.09|91.59|93.48|90.98|0
1747105800000|2025-05-13 03:10:00|93.56|91.06|93.63|91.13|93.92|91.42|93.31|90.81|0
1747106100000|2025-05-13 03:15:00|93.67|91.17|93.85|91.35|93.91|91.41|93.66|91.16|0
1747106400000|2025-05-13 03:20:00|93.82|91.32|93.69|91.19|93.85|91.35|93.66|91.16|0
1747106700000|2025-05-13 03:25:00|93.71|91.21|93.84|91.34|93.88|91.38|93.66|91.16|0
1747107000000|2025-05-13 03:30:00|93.88|91.38|93.92|91.42|94.01|91.51|93.69|91.19|0
1747107300000|2025-05-13 03:35:00|93.88|91.38|94.19|91.69|94.29|91.79|93.88|91.38|0
1747107600000|2025-05-13 03:40:00|94.15|91.65|93.9|91.4|94.25|91.75|93.9|91.4|0
1747107900000|2025-05-13 03:45:00|93.89|91.39|93.9|91.4|94.05|91.55|93.73|91.23|0
1747108200000|2025-05-13 03:50:00|93.93|91.43|94.08|91.58|94.12|91.62|93.91|91.41|0
1747108500000|2025-05-13 03:55:00|94.06|91.56|94.27|91.77|94.33|91.83|93.96|91.46|0
1747108800000|2025-05-13 04:00:00|94.4|91.9|94.49|91.99|94.58|92.08|94.18|91.68|0
1747109100000|2025-05-13 04:05:00|94.47|91.97|94.07|91.57|94.65|92.15|94.07|91.57|0
1747109400000|2025-05-13 04:10:00|94.1|91.6|94.18|91.68|94.18|91.68|94.01|91.51|0
1747109700000|2025-05-13 04:15:00|94.21|91.71|94.32|91.82|94.47|91.97|94.05|91.55|0
1747110000000|2025-05-13 04:20:00|94.3|91.8|94.1|91.6|94.37|91.87|93.93|91.43|0
1747110300000|2025-05-13 04:25:00|94.12|91.62|94.52|92.02|94.59|92.09|94.04|91.54|0
1747110600000|2025-05-13 04:30:00|94.56|92.06|94.63|92.13|94.78|92.28|94.48|91.98|0
1747110900000|2025-05-13 04:35:00|94.62|92.12|94.98|92.48|95.31|92.81|94.51|92.01|0
1747111200000|2025-05-13 04:40:00|95.04|92.54|94.47|91.97|95.29|92.79|94.46|91.96|0
1747111500000|2025-05-13 04:45:00|94.4|91.9|94.27|91.77|94.45|91.95|94.03|91.53|0
1747111800000|2025-05-13 04:50:00|94.23|91.73|94.53|92.03|94.53|92.03|94.18|91.68|0
1747112100000|2025-05-13 04:55:00|94.63|92.13|94.63|92.13|94.76|92.26|94.43|91.93|0
1747112400000|2025-05-13 05:00:00|94.59|92.09|93.97|91.47|94.65|92.15|93.83|91.33|0
1747112700000|2025-05-13 05:05:00|93.8|91.3|94.1|91.6|94.1|91.6|93.73|91.23|0
1747113000000|2025-05-13 05:10:00|94.08|91.58|94.43|91.93|94.49|91.99|94.02|91.52|0
1747113300000|2025-05-13 05:15:00|94.45|91.95|94.15|91.65|94.79|92.29|94.15|91.65|0
1747113600000|2025-05-13 05:20:00|94.13|91.63|93.9|91.4|94.24|91.74|93.83|91.33|0
1747113900000|2025-05-13 05:25:00|93.86|91.36|93.74|91.24|93.99|91.49|93.72|91.22|0
1747114200000|2025-05-13 05:30:00|93.71|91.21|93.8|91.3|94.02|91.52|93.71|91.21|0
1747114500000|2025-05-13 05:35:00|93.74|91.24|93.67|91.17|93.96|91.46|93.64|91.14|0
1747114800000|2025-05-13 05:40:00|93.77|91.27|93.63|91.13|93.94|91.44|93.61|91.11|0
1747115100000|2025-05-13 05:45:00|93.61|91.11|93.93|91.43|93.95|91.45|93.57|91.07|0
1747115400000|2025-05-13 05:50:00|93.91|91.41|93.83|91.33|93.97|91.47|93.82|91.32|0
1747115700000|2025-05-13 05:55:00|93.87|91.37|93.81|91.31|94.16|91.66|93.75|91.25|0
1747116000000|2025-05-13 06:00:00|93.77|91.27|93.2|90.7|93.9|91.4|93.16|90.66|0
1747116300000|2025-05-13 06:05:00|93.25|90.75|93.29|90.79|93.29|90.79|92.8|90.3|0
1747116600000|2025-05-13 06:10:00|93.25|90.75|93.08|90.58|93.4|90.9|92.81|90.31|0
1747116900000|2025-05-13 06:15:00|93.02|90.52|93.12|90.62|93.33|90.83|93.02|90.52|0
1747117200000|2025-05-13 06:20:00|93.17|90.67|93.45|90.95|93.55|91.05|93.08|90.58|0
1747117500000|2025-05-13 06:25:00|93.43|90.93|93.77|91.27|93.82|91.32|93.43|90.93|0
1747117800000|2025-05-13 06:30:00|93.75|91.25|93.52|91.02|93.82|91.32|93.49|90.99|0
1747118100000|2025-05-13 06:35:00|93.48|90.98|93.25|90.75|93.52|91.02|93.01|90.51|0
1747118400000|2025-05-13 06:40:00|93.14|90.64|93.2|90.7|93.27|90.77|93.06|90.56|0
1747118700000|2025-05-13 06:45:00|93.19|90.69|93.64|91.14|93.64|91.14|93.01|90.51|0
1747119000000|2025-05-13 06:50:00|93.91|91.41|94.29|91.79|94.37|91.87|93.64|91.14|0
1747119300000|2025-05-13 06:55:00|94.33|91.83|94.36|91.86|94.46|91.96|94.22|91.72|0
1747119600000|2025-05-13 07:00:00|94.34|91.84|94.58|92.08|94.7|92.2|94.16|91.66|0
1747119900000|2025-05-13 07:05:00|94.37|91.87|94.32|91.82|94.78|92.28|94.14|91.64|0
1747120200000|2025-05-13 07:10:00|94.33|91.83|94.08|91.58|94.41|91.91|93.82|91.32|0
1747120500000|2025-05-13 07:15:00|94.04|91.54|93.8|91.3|94.1|91.6|93.52|91.02|0
1747120800000|2025-05-13 07:20:00|93.72|91.22|94.79|92.29|95|92.5|93.72|91.22|0
1747121100000|2025-05-13 07:25:00|94.86|92.36|94.08|91.58|94.97|92.47|93.84|91.34|0
1747121400000|2025-05-13 07:30:00|94.1|91.6|93.8|91.3|94.19|91.69|93.44|90.94|0
1747121700000|2025-05-13 07:35:00|93.75|91.25|94.15|91.65|94.16|91.66|93.66|91.16|0
1747122000000|2025-05-13 07:40:00|94.09|91.59|94.38|91.88|94.59|92.09|94.09|91.59|0
1747122300000|2025-05-13 07:45:00|94.43|91.93|94.46|91.96|94.65|92.15|94.28|91.78|0
1747122600000|2025-05-13 07:50:00|94.51|92.01|94.53|92.03|94.72|92.22|94.39|91.89|0
1747122900000|2025-05-13 07:55:00|94.49|91.99|94.46|91.96|94.5|92|94.26|91.76|0
1747123200000|2025-05-13 08:00:00|94.35|91.85|94.21|91.71|94.49|91.99|93.88|91.38|0
1747123500000|2025-05-13 08:05:00|94.17|91.67|94.7|92.2|94.79|92.29|94.13|91.63|0
1747123800000|2025-05-13 08:10:00|94.72|92.22|94.34|91.84|94.89|92.39|94.34|91.84|0
1747124100000|2025-05-13 08:15:00|94.32|91.82|93.53|91.03|94.32|91.82|93.53|91.03|0
1747124400000|2025-05-13 08:20:00|93.42|90.92|93.4|90.9|93.85|91.35|93.4|90.9|0
1747124700000|2025-05-13 08:25:00|93.36|90.86|93.85|91.35|94.12|91.62|93.36|90.86|0
1747125000000|2025-05-13 08:30:00|93.82|91.32|93.43|90.93|94|91.5|93.43|90.93|0
1747125300000|2025-05-13 08:35:00|93.28|90.78|93.46|90.96|93.48|90.98|93.1|90.6|0
1747125600000|2025-05-13 08:40:00|93.48|90.98|94.01|91.51|94.11|91.61|93.46|90.96|0
1747125900000|2025-05-13 08:45:00|93.99|91.49|94.5|92|94.54|92.04|93.95|91.45|0
1747126200000|2025-05-13 08:50:00|94.57|92.07|94.52|92.02|94.73|92.23|94.49|91.99|0
1747126500000|2025-05-13 08:55:00|94.54|92.04|94.58|92.08|94.66|92.16|94.38|91.88|0
1747126800000|2025-05-13 09:00:00|94.54|92.04|94.19|91.69|94.72|92.22|94.03|91.53|0
1747127100000|2025-05-13 09:05:00|94.21|91.71|94.28|91.78|94.4|91.9|94.1|91.6|0
1747127400000|2025-05-13 09:10:00|94.25|91.75|94.26|91.76|94.35|91.85|93.92|91.42|0
1747127700000|2025-05-13 09:15:00|94.28|91.78|94.24|91.74|94.41|91.91|94.13|91.63|0
1747128000000|2025-05-13 09:20:00|94.21|91.71|94.02|91.52|94.33|91.83|93.95|91.45|0
1747128300000|2025-05-13 09:25:00|93.88|91.38|93.64|91.14|93.96|91.46|93.63|91.13|0
1747128600000|2025-05-13 09:30:00|93.69|91.19|93.7|91.2|93.79|91.29|93.56|91.06|0
1747128900000|2025-05-13 09:35:00|93.73|91.23|93.52|91.02|93.77|91.27|93.44|90.94|0
1747129200000|2025-05-13 09:40:00|93.51|91.01|93.4|90.9|93.61|91.11|93.29|90.79|0
1747129500000|2025-05-13 09:45:00|93.46|90.96|93.36|90.86|93.47|90.97|93.18|90.68|0
1747129800000|2025-05-13 09:50:00|93.39|90.89|93.21|90.71|93.42|90.92|93.11|90.61|0
1747130100000|2025-05-13 09:55:00|93.24|90.74|92.98|90.48|93.26|90.76|92.96|90.46|0
1747130400000|2025-05-13 10:00:00|93.02|90.52|93.34|90.84|93.43|90.93|92.69|90.19|0
1747130700000|2025-05-13 10:05:00|93.32|90.82|93.22|90.72|93.51|91.01|93.21|90.71|0
1747131000000|2025-05-13 10:10:00|93.25|90.75|92.72|90.22|93.28|90.78|92.69|90.19|0
1747131300000|2025-05-13 10:15:00|92.65|90.15|92.95|90.45|93.11|90.61|92.65|90.15|0
1747131600000|2025-05-13 10:20:00|93|90.5|92.74|90.24|93|90.5|92.57|90.07|0
1747131900000|2025-05-13 10:25:00|92.78|90.28|93.06|90.56|93.22|90.72|92.69|90.19|0
1747132200000|2025-05-13 10:30:00|93.04|90.54|93.37|90.87|93.39|90.89|92.97|90.47|0
1747132500000|2025-05-13 10:35:00|93.29|90.79|92.94|90.44|93.29|90.79|92.76|90.26|0
1747132800000|2025-05-13 10:40:00|92.9|90.4|92.41|89.91|92.92|90.42|92.41|89.91|0
1747133100000|2025-05-13 10:45:00|92.44|89.94|92.55|90.05|92.63|90.13|92.34|89.84|0
1747133400000|2025-05-13 10:50:00|92.54|90.04|92.21|89.71|92.64|90.14|92.18|89.68|0
1747133700000|2025-05-13 10:55:00|92.19|89.69|93.14|90.64|93.14|90.64|92.14|89.64|0
1747134000000|2025-05-13 11:00:00|93.07|90.57|92.67|90.17|93.35|90.85|92.66|90.16|0
1747134300000|2025-05-13 11:05:00|92.69|90.19|92.34|89.84|92.69|90.19|92.34|89.84|0
1747134600000|2025-05-13 11:10:00|92.38|89.88|92.12|89.62|92.49|89.99|91.97|89.47|0
1747134900000|2025-05-13 11:15:00|92.13|89.63|91.78|89.28|92.38|89.88|91.57|89.07|0
1747135200000|2025-05-13 11:20:00|91.8|89.3|92.01|89.51|92.18|89.68|91.73|89.23|0
1747135500000|2025-05-13 11:25:00|92.05|89.55|92.44|89.94|92.57|90.07|91.95|89.45|0
1747135800000|2025-05-13 11:30:00|92.48|89.98|92.43|89.93|92.52|90.02|92.21|89.71|0
1747136100000|2025-05-13 11:35:00|92.47|89.97|91.99|89.49|92.58|90.08|91.93|89.43|0
1747136400000|2025-05-13 11:40:00|91.95|89.45|91.53|89.03|92.03|89.53|91.47|88.97|0
1747136700000|2025-05-13 11:45:00|91.51|89.01|91.33|88.83|91.64|89.14|91.2|88.7|0
1747137000000|2025-05-13 11:50:00|91.42|88.92|91.68|89.18|92.17|89.67|91.42|88.92|0
1747137300000|2025-05-13 11:55:00|91.65|89.15|91.25|88.75|91.68|89.18|91.16|88.66|0
1747137600000|2025-05-13 12:00:00|91.29|88.79|91.28|88.78|91.48|88.98|91.03|88.53|0
1747137900000|2025-05-13 12:05:00|91.35|88.85|90.64|88.14|91.38|88.88|90.5|88|0
1747138200000|2025-05-13 12:10:00|90.49|87.99|90.27|87.77|90.59|88.09|90.21|87.71|0
1747138500000|2025-05-13 12:15:00|90.31|87.81|89.89|87.39|90.39|87.89|89.78|87.28|0
1747138800000|2025-05-13 12:20:00|89.85|87.35|89.97|87.47|90.04|87.54|89.81|87.31|0
1747139100000|2025-05-13 12:25:00|89.93|87.43|90.07|87.57|90.07|87.57|89.58|87.08|0
1747139400000|2025-05-13 12:30:00|86.93|84.43|88.24|85.74|88.96|86.46|85.09|82.59|0
1747139700000|2025-05-13 12:35:00|88.2|85.7|88.52|86.02|88.65|86.15|87.65|85.15|0
1747140000000|2025-05-13 12:40:00|88.42|85.92|89.2|86.7|89.2|86.7|88.42|85.92|0
1747140300000|2025-05-13 12:45:00|89.14|86.64|88.92|86.42|89.83|87.33|88.92|86.42|0
1747140600000|2025-05-13 12:50:00|88.87|86.37|88.81|86.31|89.05|86.55|88.58|86.08|0
1747140900000|2025-05-13 12:55:00|88.77|86.27|89.06|86.56|89.23|86.73|88.77|86.27|0
1747141200000|2025-05-13 13:00:00|88.99|86.49|89.09|86.59|89.27|86.77|88.84|86.34|0
1747141500000|2025-05-13 13:05:00|89.05|86.55|88.09|85.59|89.13|86.63|88.09|85.59|0
1747141800000|2025-05-13 13:10:00|88.18|85.68|87.83|85.33|88.25|85.75|87.83|85.33|0
1747142100000|2025-05-13 13:15:00|87.9|85.4|87.96|85.46|88.04|85.54|87.72|85.22|0
1747142400000|2025-05-13 13:20:00|87.94|85.44|87.98|84.98|88.02|85.49|87.63|84.95|0
1747142700000|2025-05-13 13:25:00|88.19|85.19|88.16|85.16|88.57|85.57|88.12|85.12|0
1747143000000|2025-05-13 13:30:00|88.39|85.89|87.4|84.9|88.72|86.22|87.27|84.77|0
1747143300000|2025-05-13 13:35:00|87.48|84.98|86.39|83.89|87.63|85.13|86.24|83.74|0
1747143600000|2025-05-13 13:40:00|86.25|83.75|86.41|83.91|86.93|84.43|85.82|83.32|0
1747143900000|2025-05-13 13:45:00|86.35|83.85|86.41|83.91|86.75|84.25|86.19|83.69|0
1747144200000|2025-05-13 13:50:00|86.34|83.84|85.59|83.09|86.43|83.93|85.39|82.89|0
1747144500000|2025-05-13 13:55:00|85.66|83.16|84.8|82.3|85.69|83.19|84.63|82.13|0
1747144800000|2025-05-13 14:00:00|84.83|82.33|84.6|82.1|85.05|82.55|84.39|81.89|0
1747145100000|2025-05-13 14:05:00|84.63|82.13|84.23|81.73|84.72|82.22|83.72|81.22|0
1747145400000|2025-05-13 14:10:00|84.16|81.66|82.75|80.25|84.67|82.17|82.6|80.1|0
1747145700000|2025-05-13 14:15:00|82.79|80.29|83.24|80.74|83.37|80.87|82.25|79.75|0
1747146000000|2025-05-13 14:20:00|83.17|80.67|83.34|80.84|83.9|81.4|83.17|80.67|0
1747146300000|2025-05-13 14:25:00|83.38|80.88|83.76|81.26|83.83|81.33|82.75|80.25|0
1747146600000|2025-05-13 14:30:00|83.75|81.25|83.35|80.85|84.31|81.81|83.31|80.81|0
1747146900000|2025-05-13 14:35:00|83.32|80.82|83.61|81.11|83.77|81.27|83.04|80.54|0
1747147200000|2025-05-13 14:40:00|83.56|81.06|85.32|82.82|85.49|82.99|83.43|80.93|0
1747147500000|2025-05-13 14:45:00|85.39|82.89|85.17|82.67|85.48|82.98|84.59|82.09|0
1747147800000|2025-05-13 14:50:00|85.1|82.6|84.29|81.79|85.1|82.6|83.82|81.32|0
1747148100000|2025-05-13 14:55:00|84.33|81.83|83.97|81.47|84.43|81.93|83.76|81.26|0
1747148400000|2025-05-13 15:00:00|83.95|81.45|84.07|81.57|84.27|81.77|83.87|81.37|0
1747148700000|2025-05-13 15:05:00|84.03|81.53|84.22|81.72|84.59|82.09|83.96|81.46|0
1747149000000|2025-05-13 15:10:00|84.18|81.68|84.4|81.9|84.47|81.97|83.58|81.08|0
1747149300000|2025-05-13 15:15:00|84.47|81.97|83.94|81.44|84.47|81.97|83.9|81.4|0
1747149600000|2025-05-13 15:20:00|83.97|81.47|84.03|81.53|84.24|81.74|83.92|81.42|0
1747149900000|2025-05-13 15:25:00|84|81.5|83.53|81.03|84|81.5|83.01|80.51|0
1747150200000|2025-05-13 15:30:00|83.56|81.06|83.23|80.73|83.93|81.43|83.2|80.7|0
1747150500000|2025-05-13 15:35:00|83.2|80.7|83.48|80.98|83.7|81.2|83.02|80.52|0
1747150800000|2025-05-13 15:40:00|83.44|80.94|83.6|81.1|83.77|81.27|83.33|80.83|0
1747151100000|2025-05-13 15:45:00|83.57|81.07|83.85|81.35|84.04|81.54|82.98|80.48|0
1747151400000|2025-05-13 15:50:00|83.88|81.38|84.21|81.71|84.48|81.98|83.88|81.38|0
1747151700000|2025-05-13 15:55:00|84.24|81.74|83.93|81.43|84.24|81.74|83.78|81.28|0
1747152000000|2025-05-13 16:00:00|83.86|81.36|84.67|82.17|84.7|82.2|83.86|81.36|0
1747152300000|2025-05-13 16:05:00|84.7|82.2|84.63|82.13|84.82|82.32|84.32|81.82|0
1747152600000|2025-05-13 16:10:00|84.66|82.16|83.86|81.36|84.86|82.36|83.82|81.32|0
1747152900000|2025-05-13 16:15:00|83.89|81.39|84.56|82.06|84.69|82.19|83.82|81.32|0
1747153200000|2025-05-13 16:20:00|84.62|82.12|84.33|81.83|84.66|82.16|84.29|81.79|0
1747153500000|2025-05-13 16:25:00|84.3|81.8|83.71|81.21|84.3|81.8|83.47|80.97|0
1747153800000|2025-05-13 16:30:00|83.78|81.28|83.68|81.18|84.19|81.69|83.51|81.01|0
1747154100000|2025-05-13 16:35:00|83.77|81.27|82.98|80.48|83.77|81.27|82.98|80.48|0
1747154400000|2025-05-13 16:40:00|83.01|80.51|83.1|80.6|83.22|80.72|82.96|80.46|0
1747154700000|2025-05-13 16:45:00|83.06|80.56|82.85|80.35|83.06|80.56|82.63|80.13|0
1747155000000|2025-05-13 16:50:00|82.89|80.39|82.92|80.42|83.14|80.64|82.78|80.28|0
1747155300000|2025-05-13 16:55:00|82.88|80.38|83.06|80.56|83.16|80.66|82.77|80.27|0
1747155600000|2025-05-13 17:00:00|82.99|80.49|83.18|80.68|83.46|80.96|82.92|80.42|0
1747155900000|2025-05-13 17:05:00|83.25|80.75|83.3|80.8|83.56|81.06|83.04|80.54|0
1747156200000|2025-05-13 17:10:00|83.36|80.86|83.51|81.01|83.63|81.13|83.19|80.69|0
1747156500000|2025-05-13 17:15:00|83.44|80.94|82.83|80.33|83.51|81.01|82.74|80.24|0
1747156800000|2025-05-13 17:20:00|82.8|80.3|82.62|80.12|83.04|80.54|82.53|80.03|0
1747157100000|2025-05-13 17:25:00|82.65|80.15|82.71|80.21|82.79|80.29|82.48|79.98|0
1747157400000|2025-05-13 17:30:00|82.68|80.18|81.85|79.35|82.71|80.21|81.69|79.19|0
1747157700000|2025-05-13 17:35:00|81.81|79.31|82.27|79.77|82.44|79.94|81.69|79.19|0
1747158000000|2025-05-13 17:40:00|82.24|79.74|82.6|80.1|82.62|80.12|81.99|79.49|0
1747158300000|2025-05-13 17:45:00|82.63|80.13|82.19|79.69|82.64|80.14|82.14|79.64|0
1747158600000|2025-05-13 17:50:00|82.22|79.72|82.92|80.42|83.03|80.53|82.06|79.56|0
1747158900000|2025-05-13 17:55:00|82.9|80.4|83.32|80.82|83.36|80.86|82.66|80.16|0
1747159200000|2025-05-13 18:00:00|83.35|80.85|83.26|80.76|83.88|81.38|83.23|80.73|0
1747159500000|2025-05-13 18:05:00|83.23|80.73|83.29|80.79|83.45|80.95|82.98|80.48|0
1747159800000|2025-05-13 18:10:00|83.22|80.72|82.96|80.46|83.3|80.8|82.78|80.28|0
1747160100000|2025-05-13 18:15:00|82.95|80.45|82.71|80.21|83.3|80.8|82.65|80.15|0
1747160400000|2025-05-13 18:20:00|82.68|80.18|82.65|80.15|82.8|80.3|82.42|79.92|0
1747160700000|2025-05-13 18:25:00|82.61|80.11|82.89|80.39|82.89|80.39|82.5|80|0
1747161000000|2025-05-13 18:30:00|82.85|80.35|82.94|80.44|83.04|80.54|82.49|79.99|0
1747161300000|2025-05-13 18:35:00|83.04|80.54|82.82|80.32|83.04|80.54|82.48|79.98|0
1747161600000|2025-05-13 18:40:00|82.8|80.3|83.23|80.73|83.36|80.86|82.76|80.26|0
1747161900000|2025-05-13 18:45:00|83.13|80.63|83.14|80.64|83.37|80.87|82.99|80.49|0
1747162200000|2025-05-13 18:50:00|83.17|80.67|82.73|80.23|83.25|80.75|82.66|80.16|0
1747162500000|2025-05-13 18:55:00|82.75|80.25|82.01|79.51|82.9|80.4|81.78|79.28|0
1747162800000|2025-05-13 19:00:00|81.97|79.47|82.28|79.78|82.33|79.83|81.83|79.33|0
1747163100000|2025-05-13 19:05:00|82.24|79.74|82.45|79.95|82.5|80|81.99|79.49|0
1747163400000|2025-05-13 19:10:00|82.48|79.98|82.24|79.74|82.48|79.98|81.94|79.44|0
1747163700000|2025-05-13 19:15:00|82.27|79.77|82.33|79.83|82.33|79.83|81.86|79.36|0
1747164000000|2025-05-13 19:20:00|82.36|79.86|82.75|80.25|82.94|80.44|82.3|79.8|0
1747164300000|2025-05-13 19:25:00|82.72|80.22|82.63|80.13|82.93|80.43|82.47|79.97|0
1747164600000|2025-05-13 19:30:00|82.56|80.06|82.17|79.67|82.63|80.13|82.12|79.62|0
1747164900000|2025-05-13 19:35:00|82.24|79.74|82.16|79.66|82.41|79.91|81.67|79.17|0
1747165200000|2025-05-13 19:40:00|82.13|79.63|82.41|79.91|82.55|80.05|82.09|79.59|0
1747165500000|2025-05-13 19:45:00|82.42|79.92|83.12|80.62|83.32|80.82|82.42|79.92|0
1747165800000|2025-05-13 19:50:00|82.72|80.22|84.6|82.1|84.6|82.1|82.65|80.15|0
1747166100000|2025-05-13 19:55:00|84.66|82.16|85.41|82.91|85.41|82.91|84.26|81.76|0
1747166400000|2025-05-13 20:00:00|85.37|82.87|85.35|82.85|85.75|83.25|84.99|82.49|0
1747166700000|2025-05-13 20:05:00|85.33|82.83|85.81|83.31|85.81|83.31|85.24|82.74|0
1747167000000|2025-05-13 20:10:00|85.82|83.32|85.6|83.1|85.87|83.37|85.47|82.97|0
1747167300000|2025-05-13 20:15:00|85.57|83.07|85.79|83.29|85.84|83.34|85.5|83|0
1747167600000|2025-05-13 20:20:00|85.75|83.25|85.95|83.45|86.02|83.52|85.67|83.17|0
1747167900000|2025-05-13 20:25:00|85.92|83.42|85.86|83.36|85.95|83.45|85.67|83.17|0
1747168200000|2025-05-13 20:30:00|85.92|83.42|85.76|83.26|86.01|83.51|85.76|83.26|0
1747168500000|2025-05-13 20:35:00|85.79|83.29|85.59|83.09|85.86|83.36|85.53|83.03|0
1747168800000|2025-05-13 20:40:00|85.62|83.12|85.77|83.27|85.81|83.31|85.53|83.03|0
1747169100000|2025-05-13 20:45:00|85.8|83.3|85.76|83.26|85.92|83.42|85.73|83.23|0
1747169400000|2025-05-13 20:50:00|85.8|83.3|85.72|83.22|85.8|83.3|85.65|83.15|0
1747169700000|2025-05-13 20:55:00|86|83|86.17|83.17|86.21|83.21|86|83|0
1747170000000|2025-05-13 21:00:00|86.04|83.04|86.1|83.1|86.12|83.12|86.03|83.03|0
1747170300000|2025-05-13 21:05:00|86.11|83.11|86.1|83.1|86.16|83.16|86.07|83.07|0
1747170600000|2025-05-13 21:10:00|86.11|83.11|86.06|83.06|86.14|83.14|86.06|83.06|0
1747170900000|2025-05-13 21:15:00|86.03|83.03|86.3|83.3|86.3|83.3|85.97|82.97|0
1747171200000|2025-05-13 21:20:00|86.31|83.31|86.25|83.25|86.32|83.32|86.16|83.16|0
1747171500000|2025-05-13 21:25:00|86.3|83.3|86.2|83.2|86.34|83.34|86.19|83.19|0
1747171800000|2025-05-13 21:30:00|86.15|83.15|86.18|83.18|86.22|83.22|86.06|83.06|0
1747172100000|2025-05-13 21:35:00|86.25|83.25|86.22|83.22|86.25|83.25|86.21|83.21|0
1747172400000|2025-05-13 21:40:00|86.26|83.26|86.26|83.26|86.27|83.27|86.26|83.26|0
1747172700000|2025-05-13 21:45:00|86.23|83.23|86.05|83.05|86.23|83.23|86.05|83.05|0
1747173000000|2025-05-13 21:50:00|86.04|83.04|86|83|86.06|83.06|86|83|0
1747173300000|2025-05-13 21:55:00|86.01|83.01|85.98|82.98|86.01|83.01|85.85|82.85|0
1747173600000|2025-05-13 22:00:00|86.01|83.01|86.08|83.08|86.2|83.2|85.65|82.65|0
1747173900000|2025-05-13 22:05:00|86.04|83.04|85.94|82.94|86.22|83.22|85.94|82.94|0
1747174200000|2025-05-13 22:10:00|85.96|82.96|85.78|82.78|86.02|83.02|85.68|82.68|0
1747174500000|2025-05-13 22:15:00|85.82|82.82|85.71|82.71|85.89|82.89|85.68|82.68|0
1747174800000|2025-05-13 22:20:00|85.75|82.75|85.76|82.76|85.82|82.82|85.68|82.68|0
1747175100000|2025-05-13 22:25:00|85.71|82.71|85.74|82.74|85.88|82.88|85.64|82.64|0
1747175400000|2025-05-13 22:30:00|85.78|82.78|85.91|82.91|85.91|82.91|85.73|82.73|0
1747175700000|2025-05-13 22:35:00|85.9|82.9|85.91|82.91|85.95|82.95|85.84|82.84|0
1747176000000|2025-05-13 22:40:00|85.9|82.9|85.81|82.81|85.9|82.9|85.77|82.77|0
1747176300000|2025-05-13 22:45:00|85.79|82.79|85.67|82.67|85.81|82.81|85.64|82.64|0
1747176600000|2025-05-13 22:50:00|85.63|82.63|85.8|82.8|85.8|82.8|85.6|82.6|0
1747176900000|2025-05-13 22:55:00|85.84|82.84|85.87|82.87|85.9|82.9|85.73|82.73|0
1747177200000|2025-05-13 23:00:00|85.89|82.89|85.9|82.9|85.94|82.94|85.66|82.66|0
1747177500000|2025-05-13 23:05:00|85.94|82.94|85.7|82.7|86.14|83.14|85.7|82.7|0
1747177800000|2025-05-13 23:10:00|85.66|82.66|85.52|82.52|85.83|82.83|85.52|82.52|0
1747178100000|2025-05-13 23:15:00|85.56|82.56|85.73|82.73|85.85|82.85|85.54|82.54|0
1747178400000|2025-05-13 23:20:00|85.74|82.74|85.66|82.66|85.76|82.76|85.66|82.66|0
1747178700000|2025-05-13 23:25:00|85.69|82.69|85.79|82.79|85.82|82.82|85.65|82.65|0
1747179000000|2025-05-13 23:30:00|85.82|82.82|85.67|82.67|85.82|82.82|85.65|82.65|0
1747179300000|2025-05-13 23:35:00|85.69|82.69|85.09|82.09|85.69|82.69|85.01|82.01|0
1747179600000|2025-05-13 23:40:00|85.11|82.11|85.19|82.19|85.24|82.24|85.07|82.07|0
1747179900000|2025-05-13 23:45:00|85.21|82.21|85.14|82.14|85.27|82.27|85.04|82.04|0
1747180200000|2025-05-13 23:50:00|85.12|82.12|85.14|82.14|85.22|82.22|85.07|82.07|0
1747180500000|2025-05-13 23:55:00|85.12|82.12|85.2|82.2|85.24|82.24|84.98|81.98|0
1747180800000|2025-05-14 00:00:00|85.23|82.23|85.33|82.33|85.51|82.51|85.08|82.08|0
1747181100000|2025-05-14 00:05:00|85.3|82.3|85.2|82.2|85.54|82.54|85.16|82.16|0
1747181400000|2025-05-14 00:10:00|85.18|82.18|85.54|82.54|85.6|82.6|85.13|82.13|0
1747181700000|2025-05-14 00:15:00|85.5|82.5|85.26|82.76|85.55|82.77|84.69|82.19|0
1747182000000|2025-05-14 00:20:00|85.24|82.74|85.33|82.83|85.39|82.89|85.19|82.69|0
1747182300000|2025-05-14 00:25:00|85.36|82.86|85.33|82.83|85.46|82.96|85.26|82.76|0
1747182600000|2025-05-14 00:30:00|85.31|82.81|85.63|83.13|85.88|83.38|85.26|82.76|0
1747182900000|2025-05-14 00:35:00|85.66|83.16|85.45|82.95|85.68|83.18|85.39|82.89|0
1747183200000|2025-05-14 00:40:00|85.43|82.93|85.2|82.7|85.55|83.05|85.1|82.6|0
1747183500000|2025-05-14 00:45:00|85.16|82.66|85.24|82.74|85.24|82.74|85.08|82.58|0
1747183800000|2025-05-14 00:50:00|85.23|82.73|85.46|82.96|85.6|83.1|85.21|82.71|0
1747184100000|2025-05-14 00:55:00|85.48|82.98|85.43|82.93|85.53|83.03|85.3|82.8|0
1747184400000|2025-05-14 01:00:00|85.37|82.87|85.91|83.41|86.07|83.57|85.23|82.73|0
1747184700000|2025-05-14 01:05:00|85.96|83.46|85.92|83.42|86.34|83.84|85.8|83.3|0
1747185000000|2025-05-14 01:10:00|85.9|83.4|85.8|83.3|86.11|83.61|85.78|83.28|0
1747185300000|2025-05-14 01:15:00|85.84|83.34|85.5|83|85.85|83.35|85.4|82.9|0
1747185600000|2025-05-14 01:20:00|85.54|83.04|85.59|83.09|85.68|83.18|85.44|82.94|0
1747185900000|2025-05-14 01:25:00|85.61|83.11|85.63|83.13|85.65|83.15|85.55|83.05|0
1747186200000|2025-05-14 01:30:00|85.66|83.16|85.65|83.15|85.76|83.26|85.54|83.04|0
1747186500000|2025-05-14 01:35:00|85.69|83.19|85.78|83.28|85.81|83.31|85.66|83.16|0
1747186800000|2025-05-14 01:40:00|85.74|83.24|85.28|82.78|85.8|83.3|85.27|82.77|0
1747187100000|2025-05-14 01:45:00|85.32|82.82|85.63|83.13|85.64|83.14|85.32|82.82|0
1747187400000|2025-05-14 01:50:00|85.57|83.07|85.59|83.09|85.62|83.12|85.47|82.97|0
1747187700000|2025-05-14 01:55:00|85.56|83.06|85.4|82.9|85.62|83.12|85.38|82.88|0
1747188000000|2025-05-14 02:00:00|85.39|82.89|86.01|83.51|86.06|83.56|85.34|82.84|0
1747188300000|2025-05-14 02:05:00|86.02|83.52|86.1|83.6|86.1|83.6|85.87|83.37|0
1747188600000|2025-05-14 02:10:00|86.12|83.62|85.87|83.37|86.12|83.62|85.86|83.36|0
1747188900000|2025-05-14 02:15:00|85.88|83.38|85.6|83.1|85.91|83.41|85.51|83.01|0
1747189200000|2025-05-14 02:20:00|85.53|83.03|85.06|82.56|85.58|83.08|85.06|82.56|0
1747189500000|2025-05-14 02:25:00|85.07|82.57|85.45|82.95|85.48|82.98|85.07|82.57|0
1747189800000|2025-05-14 02:30:00|85.47|82.97|85.58|83.08|85.59|83.09|85.44|82.94|0
1747190100000|2025-05-14 02:35:00|85.6|83.1|85.8|83.3|85.83|83.33|85.51|83.01|0
1747190400000|2025-05-14 02:40:00|85.78|83.28|85.79|83.29|85.86|83.36|85.68|83.18|0
1747190700000|2025-05-14 02:45:00|85.83|83.33|85.95|83.45|86.01|83.51|85.75|83.25|0
1747191000000|2025-05-14 02:50:00|85.93|83.43|85.93|83.43|86.01|83.51|85.87|83.37|0
1747191300000|2025-05-14 02:55:00|85.89|83.39|85.79|83.29|85.97|83.47|85.79|83.29|0
1747191600000|2025-05-14 03:00:00|85.77|83.27|85.8|83.3|85.92|83.42|85.72|83.22|0
1747191900000|2025-05-14 03:05:00|85.81|83.31|85.25|82.75|85.83|83.33|85.06|82.56|0
1747192200000|2025-05-14 03:10:00|85.21|82.71|85.22|82.72|85.24|82.74|85.1|82.6|0
1747192500000|2025-05-14 03:15:00|85.2|82.7|85.16|82.66|85.23|82.73|85.15|82.65|0
1747192800000|2025-05-14 03:20:00|85.15|82.65|85.23|82.73|85.28|82.78|84.94|82.44|0
1747193100000|2025-05-14 03:25:00|85.26|82.76|85.24|82.74|85.3|82.8|85.18|82.68|0
1747193400000|2025-05-14 03:30:00|85.27|82.77|85.15|82.65|85.3|82.8|84.88|82.38|0
1747193700000|2025-05-14 03:35:00|85.12|82.62|85.19|82.69|85.25|82.75|85.12|82.62|0
1747194000000|2025-05-14 03:40:00|85.23|82.73|85.25|82.75|85.31|82.81|85.19|82.69|0
1747194300000|2025-05-14 03:45:00|85.28|82.78|85.48|82.98|85.58|83.08|85.26|82.76|0
1747194600000|2025-05-14 03:50:00|85.41|82.91|85.49|82.99|85.54|83.04|85.41|82.91|0
1747194900000|2025-05-14 03:55:00|85.46|82.96|85.4|82.9|85.53|83.03|85.35|82.85|0
1747195200000|2025-05-14 04:00:00|85.36|82.86|85.38|82.88|85.49|82.99|85.22|82.72|0
1747195500000|2025-05-14 04:05:00|85.39|82.89|85.6|83.1|85.62|83.12|85.34|82.84|0
1747195800000|2025-05-14 04:10:00|85.57|83.07|85.45|82.95|85.64|83.14|85.43|82.93|0
1747196100000|2025-05-14 04:15:00|85.47|82.97|85.16|82.66|85.52|83.02|85.15|82.65|0
1747196400000|2025-05-14 04:20:00|85.19|82.69|85.06|82.56|85.25|82.75|85.01|82.51|0
1747196700000|2025-05-14 04:25:00|85.04|82.54|85.07|82.57|85.17|82.67|85.02|82.52|0
1747197000000|2025-05-14 04:30:00|85.1|82.6|85.05|82.55|85.13|82.63|85.03|82.53|0
1747197300000|2025-05-14 04:35:00|85.04|82.54|84.58|82.08|85.04|82.54|84.52|82.02|0
1747197600000|2025-05-14 04:40:00|84.56|82.06|84.43|81.93|84.57|82.07|84.32|81.82|0
1747197900000|2025-05-14 04:45:00|84.4|81.9|84.66|82.16|84.72|82.22|84.36|81.86|0
1747198200000|2025-05-14 04:50:00|84.68|82.18|84.72|82.22|84.75|82.25|84.64|82.14|0
1747198500000|2025-05-14 04:55:00|84.74|82.24|84.72|82.22|84.78|82.28|84.68|82.18|0
1747198800000|2025-05-14 05:00:00|84.74|82.24|84.59|82.09|84.82|82.32|84.55|82.05|0
1747199100000|2025-05-14 05:05:00|84.6|82.1|84.53|82.03|84.63|82.13|84.46|81.96|0
1747199400000|2025-05-14 05:10:00|84.51|82.01|84.43|81.93|84.59|82.09|84.37|81.87|0
1747199700000|2025-05-14 05:15:00|84.46|81.96|84.35|81.85|84.54|82.04|84.09|81.59|0
1747200000000|2025-05-14 05:20:00|84.33|81.83|84.54|82.04|84.59|82.09|84.28|81.78|0
1747200300000|2025-05-14 05:25:00|84.57|82.07|84.91|82.41|84.98|82.48|84.57|82.07|0
1747200600000|2025-05-14 05:30:00|84.93|82.43|84.88|82.38|85.04|82.54|84.8|82.3|0
1747200900000|2025-05-14 05:35:00|84.85|82.35|84.74|82.24|84.88|82.38|84.61|82.11|0
1747201200000|2025-05-14 05:40:00|84.73|82.23|84.63|82.13|84.82|82.32|84.58|82.08|0
1747201500000|2025-05-14 05:45:00|84.65|82.15|84.42|81.92|84.68|82.18|84.41|81.91|0
1747201800000|2025-05-14 05:50:00|84.45|81.95|84.69|82.19|84.76|82.26|84.41|81.91|0
1747202100000|2025-05-14 05:55:00|84.65|82.15|84.67|82.17|84.74|82.24|84.59|82.09|0
1747202400000|2025-05-14 06:00:00|84.65|82.15|84.53|82.03|84.77|82.27|84.48|81.98|0
1747202700000|2025-05-14 06:05:00|84.56|82.06|84.84|82.34|84.94|82.44|84.53|82.03|0
1747203000000|2025-05-14 06:10:00|84.87|82.37|84.96|82.46|84.98|82.48|84.71|82.21|0
1747203300000|2025-05-14 06:15:00|84.93|82.43|85.03|82.53|85.13|82.63|84.86|82.36|0
1747203600000|2025-05-14 06:20:00|85.04|82.54|84.63|82.13|85.16|82.66|84.63|82.13|0
1747203900000|2025-05-14 06:25:00|84.67|82.17|84.5|82|85.06|82.56|84.47|81.97|0
1747204200000|2025-05-14 06:30:00|84.52|82.02|84.46|81.96|84.6|82.1|84.41|81.91|0
1747204500000|2025-05-14 06:35:00|84.48|81.98|85.11|82.61|85.11|82.61|84.41|81.91|0
1747204800000|2025-05-14 06:40:00|85.14|82.64|84.84|82.34|85.16|82.66|84.79|82.29|0
1747205100000|2025-05-14 06:45:00|84.82|82.32|84.99|82.49|85.01|82.51|84.77|82.27|0
1747205400000|2025-05-14 06:50:00|85.01|82.51|84.48|81.98|85.13|82.63|84.37|81.87|0
1747205700000|2025-05-14 06:55:00|84.46|81.96|84.01|81.51|84.51|82.01|83.85|81.35|0
1747206000000|2025-05-14 07:00:00|83.97|81.47|84.11|81.61|84.14|81.64|83.77|81.27|0
1747206300000|2025-05-14 07:05:00|84.1|81.6|83.86|81.36|84.37|81.87|83.75|81.25|0
1747206600000|2025-05-14 07:10:00|83.83|81.33|83.86|81.36|83.94|81.44|83.65|81.15|0
1747206900000|2025-05-14 07:15:00|83.83|81.33|84.35|81.85|84.35|81.85|83.79|81.29|0
1747207200000|2025-05-14 07:20:00|84.38|81.88|85.27|82.77|85.3|82.8|84.33|81.83|0
1747207500000|2025-05-14 07:25:00|85.29|82.79|85.75|83.25|85.83|83.33|85.28|82.78|0
1747207800000|2025-05-14 07:30:00|85.76|83.26|85.9|83.4|86.04|83.54|85.69|83.19|0
1747208100000|2025-05-14 07:35:00|85.88|83.38|85.3|82.8|85.92|83.42|85.26|82.76|0
1747208400000|2025-05-14 07:40:00|85.27|82.77|85.51|83.01|85.53|83.03|85.23|82.73|0
1747208700000|2025-05-14 07:45:00|85.5|83|85.29|82.79|85.51|83.01|85.21|82.71|0
1747209000000|2025-05-14 07:50:00|85.27|82.77|85.13|82.63|85.45|82.95|85.04|82.54|0
1747209300000|2025-05-14 07:55:00|85.16|82.66|85.12|82.62|85.28|82.78|85.05|82.55|0
1747209600000|2025-05-14 08:00:00|85.16|82.66|85.64|83.14|85.76|83.26|84.9|82.4|0
1747209900000|2025-05-14 08:05:00|85.62|83.12|85.78|83.28|85.87|83.37|85.24|82.74|0
1747210200000|2025-05-14 08:10:00|85.75|83.25|85.25|82.75|85.89|83.39|85.19|82.69|0
1747210500000|2025-05-14 08:15:00|85.28|82.78|85.34|82.84|85.71|83.21|85.24|82.74|0
1747210800000|2025-05-14 08:20:00|85.38|82.88|85.25|82.75|85.39|82.89|85.11|82.61|0
1747211100000|2025-05-14 08:25:00|85.22|82.72|85.32|82.82|85.58|83.08|85.12|82.62|0
1747211400000|2025-05-14 08:30:00|85.37|82.87|85.63|83.13|85.73|83.23|85.31|82.81|0
1747211700000|2025-05-14 08:35:00|85.66|83.16|85.27|82.77|85.7|83.2|85.22|82.72|0
1747212000000|2025-05-14 08:40:00|85.25|82.75|85.34|82.84|85.62|83.12|85.01|82.51|0
1747212300000|2025-05-14 08:45:00|85.32|82.82|85.24|82.74|85.44|82.94|85.19|82.69|0
1747212600000|2025-05-14 08:50:00|85.31|82.81|84.91|82.41|85.32|82.82|84.79|82.29|0
1747212900000|2025-05-14 08:55:00|84.88|82.38|85.24|82.74|85.27|82.77|84.88|82.38|0
1747213200000|2025-05-14 09:00:00|85.23|82.73|86.32|83.82|86.33|83.83|85.08|82.58|0
1747213500000|2025-05-14 09:05:00|86.33|83.83|86.27|83.77|86.49|83.99|85.87|83.37|0
1747213800000|2025-05-14 09:10:00|86.21|83.71|86.17|83.67|86.39|83.89|86.07|83.57|0
1747214100000|2025-05-14 09:15:00|86.21|83.71|85.99|83.49|86.24|83.74|85.86|83.36|0
1747214400000|2025-05-14 09:20:00|85.97|83.47|85.48|82.98|86.16|83.66|85.48|82.98|0
1747214700000|2025-05-14 09:25:00|85.51|83.01|85.48|82.98|85.58|83.08|85.01|82.51|0
1747215000000|2025-05-14 09:30:00|85.43|82.93|85.7|83.2|85.7|83.2|85.3|82.8|0
1747215300000|2025-05-14 09:35:00|85.72|83.22|85.89|83.39|85.91|83.41|85.46|82.96|0
1747215600000|2025-05-14 09:40:00|85.91|83.41|85.93|83.43|86.1|83.6|85.81|83.31|0
1747215900000|2025-05-14 09:45:00|85.94|83.44|85.94|83.44|85.96|83.46|85.71|83.21|0
1747216200000|2025-05-14 09:50:00|85.85|83.35|86.33|83.83|86.36|83.86|85.85|83.35|0
1747216500000|2025-05-14 09:55:00|86.35|83.85|86.3|83.8|86.45|83.95|86.26|83.76|0
1747216800000|2025-05-14 10:00:00|86.31|83.81|86.47|83.97|86.61|84.11|86.2|83.7|0
1747217100000|2025-05-14 10:05:00|86.45|83.95|86.65|84.15|86.65|84.15|86.25|83.75|0
1747217400000|2025-05-14 10:10:00|86.61|84.11|86.55|84.05|86.65|84.15|86.43|83.93|0
1747217700000|2025-05-14 10:15:00|86.6|84.1|86.47|83.97|86.69|84.19|86.39|83.89|0
1747218000000|2025-05-14 10:20:00|86.5|84|85.74|83.24|86.54|84.04|85.74|83.24|0
1747218300000|2025-05-14 10:25:00|85.82|83.32|85.73|83.23|85.87|83.37|85.7|83.2|0
1747218600000|2025-05-14 10:30:00|85.72|83.22|85.79|83.29|85.97|83.47|85.66|83.16|0
1747218900000|2025-05-14 10:35:00|85.76|83.26|85.58|83.08|85.83|83.33|85.5|83|0
1747219200000|2025-05-14 10:40:00|85.59|83.09|85.59|83.09|85.68|83.18|85.35|82.85|0
1747219500000|2025-05-14 10:45:00|85.61|83.11|85.93|83.43|85.93|83.43|85.55|83.05|0
1747219800000|2025-05-14 10:50:00|85.96|83.46|86|83.5|86|83.5|85.79|83.29|0
1747220100000|2025-05-14 10:55:00|85.99|83.49|85.8|83.3|86.24|83.74|85.72|83.22|0
1747220400000|2025-05-14 11:00:00|85.76|83.26|85.03|82.53|85.79|83.29|84.93|82.43|0
1747220700000|2025-05-14 11:05:00|84.96|82.46|84.92|82.42|85.06|82.56|84.81|82.31|0
1747221000000|2025-05-14 11:10:00|84.86|82.36|84.78|82.28|85.06|82.56|84.47|81.97|0
1747221300000|2025-05-14 11:15:00|84.77|82.27|84.39|81.89|84.94|82.44|84.39|81.89|0
1747221600000|2025-05-14 11:20:00|84.35|81.85|84.18|81.68|84.49|81.99|83.94|81.44|0
1747221900000|2025-05-14 11:25:00|84.13|81.63|83.86|81.36|84.3|81.8|83.85|81.35|0
1747222200000|2025-05-14 11:30:00|83.9|81.4|84|81.5|84.04|81.54|83.58|81.08|0
1747222500000|2025-05-14 11:35:00|83.97|81.47|83.8|81.3|83.99|81.49|83.67|81.17|0
1747222800000|2025-05-14 11:40:00|83.84|81.34|84.07|81.57|84.18|81.68|83.82|81.32|0
1747223100000|2025-05-14 11:45:00|84.01|81.51|84.09|81.59|84.47|81.97|84.01|81.51|0
1747223400000|2025-05-14 11:50:00|84.15|81.65|84.18|81.68|84.27|81.77|84|81.5|0
1747223700000|2025-05-14 11:55:00|84.21|81.71|84.38|81.88|84.67|82.17|84.21|81.71|0
1747224000000|2025-05-14 12:00:00|84.34|81.84|84.58|82.08|84.58|82.08|84.2|81.7|0
1747224300000|2025-05-14 12:05:00|84.61|82.11|84.18|81.68|84.61|82.11|83.91|81.41|0
1747224600000|2025-05-14 12:10:00|84.22|81.72|84.04|81.54|84.27|81.77|83.98|81.48|0
1747224900000|2025-05-14 12:15:00|84.05|81.55|83.87|81.37|84.16|81.66|83.82|81.32|0
1747225200000|2025-05-14 12:20:00|83.92|81.42|83.48|80.98|83.96|81.46|83.45|80.95|0
1747225500000|2025-05-14 12:25:00|83.45|80.95|83.8|81.3|83.84|81.34|83.45|80.95|0
1747225800000|2025-05-14 12:30:00|83.77|81.27|83.52|81.02|83.86|81.36|83.28|80.78|0
1747226100000|2025-05-14 12:35:00|83.55|81.05|84.1|81.6|84.22|81.72|83.52|81.02|0
1747226400000|2025-05-14 12:40:00|84.25|81.75|84.38|81.88|84.57|82.07|84.11|81.61|0
1747226700000|2025-05-14 12:45:00|84.4|81.9|84.54|82.04|84.6|82.1|84.35|81.85|0
1747227000000|2025-05-14 12:50:00|84.5|82|84.27|81.77|84.61|82.11|84.23|81.73|0
1747227300000|2025-05-14 12:55:00|84.3|81.8|84.21|81.71|84.47|81.97|84.08|81.58|0
1747227600000|2025-05-14 13:00:00|84.17|81.67|84.52|82.02|84.79|82.29|84.14|81.64|0
1747227900000|2025-05-14 13:05:00|84.51|82.01|84.71|82.21|85.01|82.51|84.41|81.91|0
1747228200000|2025-05-14 13:10:00|84.42|81.92|84.23|81.73|84.73|82.23|83.89|81.39|0
1747228500000|2025-05-14 13:15:00|84.26|81.76|84.12|81.62|84.29|81.79|83.97|81.47|0
1747228800000|2025-05-14 13:20:00|84.15|81.65|84.32|81.32|84.35|81.74|84.04|81.32|0
1747229100000|2025-05-14 13:25:00|84.45|81.45|84.79|81.79|84.92|81.92|84.35|81.35|0
1747229400000|2025-05-14 13:30:00|84.03|81.53|83.6|81.1|84.52|82.02|83.6|81.1|0
1747229700000|2025-05-14 13:35:00|83.57|81.07|84.11|81.61|84.14|81.64|83.28|80.78|0
1747230000000|2025-05-14 13:40:00|84.21|81.71|85.24|82.74|85.28|82.78|84.08|81.58|0
1747230300000|2025-05-14 13:45:00|85.19|82.69|86.49|83.99|87.08|84.58|85.09|82.59|0
1747230600000|2025-05-14 13:50:00|86.47|83.97|86.43|83.93|87.03|84.53|85.65|83.15|0
1747230900000|2025-05-14 13:55:00|86.4|83.9|85.54|83.04|87.21|84.71|85.54|83.04|0
1747231200000|2025-05-14 14:00:00|85.49|82.99|85.97|83.47|86.28|83.78|85.49|82.99|0
1747231500000|2025-05-14 14:05:00|86.12|83.62|85.99|83.49|86.71|84.21|85.13|82.63|0
1747231800000|2025-05-14 14:10:00|85.96|83.46|85.95|83.45|87.16|84.66|85.75|83.25|0
1747232100000|2025-05-14 14:15:00|86.03|83.53|86.35|83.85|86.76|84.26|85.85|83.35|0
1747232400000|2025-05-14 14:20:00|86.31|83.81|85.95|83.45|86.77|84.27|85.53|83.03|0
1747232700000|2025-05-14 14:25:00|85.96|83.46|85.71|83.21|86.1|83.6|85.56|83.06|0
1747233000000|2025-05-14 14:30:00|85.64|83.14|85.65|83.15|86.02|83.52|85.07|82.57|0
1747233300000|2025-05-14 14:35:00|85.72|83.22|85.85|83.35|86.12|83.62|85.5|83|0
1747233600000|2025-05-14 14:40:00|85.81|83.31|86.5|84|86.5|84|85.67|83.17|0
1747233900000|2025-05-14 14:45:00|86.4|83.9|86.03|83.53|86.7|84.2|86.03|83.53|0
1747234200000|2025-05-14 14:50:00|85.99|83.49|85.56|83.06|86.13|83.63|85.36|82.86|0
1747234500000|2025-05-14 14:55:00|85.42|82.92|85.87|83.37|85.92|83.42|85.39|82.89|0
1747234800000|2025-05-14 15:00:00|85.77|83.27|87.95|85.45|88.23|85.73|85.61|83.11|0
1747235100000|2025-05-14 15:05:00|87.98|85.48|87.21|84.71|88.59|86.09|87.14|84.64|0
1747235400000|2025-05-14 15:10:00|87.28|84.78|86.51|84.01|87.35|84.85|86.47|83.97|0
1747235700000|2025-05-14 15:15:00|86.47|83.97|86.76|84.26|87.08|84.58|86.47|83.97|0
1747236000000|2025-05-14 15:20:00|86.77|84.27|86.11|83.61|86.77|84.27|85.81|83.31|0
1747236300000|2025-05-14 15:25:00|86.08|83.58|85.64|83.14|86.21|83.71|85.36|82.86|0
1747236600000|2025-05-14 15:30:00|85.71|83.21|85.46|82.96|85.81|83.31|85.25|82.75|0
1747236900000|2025-05-14 15:35:00|85.5|83|85.16|82.66|85.58|83.08|85.04|82.54|0
1747237200000|2025-05-14 15:40:00|85.13|82.63|85.34|82.84|85.53|83.03|85.13|82.63|0
1747237500000|2025-05-14 15:45:00|85.32|82.82|85.63|83.13|85.94|83.44|85.27|82.77|0
1747237800000|2025-05-14 15:50:00|85.66|83.16|85.79|83.29|86.03|83.53|85.5|83|0
1747238100000|2025-05-14 15:55:00|85.76|83.26|85.51|83.01|85.82|83.32|85.23|82.73|0
1747238400000|2025-05-14 16:00:00|85.54|83.04|84.98|82.48|85.62|83.12|84.84|82.34|0
1747238700000|2025-05-14 16:05:00|84.95|82.45|84.82|82.32|85.1|82.6|84.59|82.09|0
1747239000000|2025-05-14 16:10:00|84.79|82.29|85.21|82.71|85.41|82.91|84.71|82.21|0
1747239300000|2025-05-14 16:15:00|85.18|82.68|85.3|82.8|85.43|82.93|85.09|82.59|0
1747239600000|2025-05-14 16:20:00|85.26|82.76|85.28|82.78|85.57|83.07|85.1|82.6|0
1747239900000|2025-05-14 16:25:00|85.21|82.71|85.24|82.74|85.42|82.92|85.01|82.51|0
1747240200000|2025-05-14 16:30:00|85.21|82.71|84.57|82.07|85.25|82.75|84.33|81.83|0
1747240500000|2025-05-14 16:35:00|84.56|82.06|85.48|82.98|85.57|83.07|84.49|81.99|0
1747240800000|2025-05-14 16:40:00|85.44|82.94|86.05|83.55|86.38|83.88|85.44|82.94|0
1747241100000|2025-05-14 16:45:00|86.08|83.58|86.1|83.6|86.13|83.63|85.44|82.94|0
1747241400000|2025-05-14 16:50:00|86.13|83.63|85.77|83.27|86.24|83.74|85.58|83.08|0
1747241700000|2025-05-14 16:55:00|85.8|83.3|86.02|83.52|86.15|83.65|85.69|83.19|0
1747242000000|2025-05-14 17:00:00|86.05|83.55|86.47|83.97|86.64|84.14|86.04|83.54|0
1747242300000|2025-05-14 17:05:00|86.54|84.04|86.37|83.87|86.72|84.22|86.24|83.74|0
1747242600000|2025-05-14 17:10:00|86.34|83.84|87.11|84.61|87.19|84.69|86.34|83.84|0
1747242900000|2025-05-14 17:15:00|87.08|84.58|87.5|85|88.02|85.52|86.96|84.46|0
1747243200000|2025-05-14 17:20:00|87.53|85.03|88.67|86.17|89.34|86.84|87.53|85.03|0
1747243500000|2025-05-14 17:25:00|88.63|86.13|87.92|85.42|89.14|86.64|87.73|85.23|0
1747243800000|2025-05-14 17:30:00|87.96|85.46|87.51|85.01|88.03|85.53|87.36|84.86|0
1747244100000|2025-05-14 17:35:00|87.54|85.04|86.71|84.21|87.54|85.04|86.62|84.12|0
1747244400000|2025-05-14 17:40:00|86.74|84.24|86.85|84.35|86.85|84.35|86.29|83.79|0
1747244700000|2025-05-14 17:45:00|86.88|84.38|86.95|84.45|87.25|84.75|86.85|84.35|0
1747245000000|2025-05-14 17:50:00|86.91|84.41|86.3|83.8|86.96|84.46|86.01|83.51|0
1747245300000|2025-05-14 17:55:00|86.25|83.75|86.01|83.51|86.46|83.96|85.98|83.48|0
1747245600000|2025-05-14 18:00:00|85.97|83.47|86.08|83.58|86.37|83.87|85.87|83.37|0
1747245900000|2025-05-14 18:05:00|86.1|83.6|85.79|83.29|86.19|83.69|85.39|82.89|0
1747246200000|2025-05-14 18:10:00|85.72|83.22|85.76|83.26|86.35|83.85|85.65|83.15|0
1747246500000|2025-05-14 18:15:00|85.81|83.31|85.26|82.76|85.99|83.49|85.16|82.66|0
1747246800000|2025-05-14 18:20:00|85.29|82.79|85.57|83.07|85.72|83.22|85.22|82.72|0
1747247100000|2025-05-14 18:25:00|85.6|83.1|86.14|83.64|86.51|84.01|85.34|82.84|0
1747247400000|2025-05-14 18:30:00|86.08|83.58|84.23|81.73|86.11|83.61|83.97|81.47|0
1747247700000|2025-05-14 18:35:00|84.13|81.63|84.99|82.49|85.38|82.88|84.03|81.53|0
1747248000000|2025-05-14 18:40:00|85.03|82.53|84.52|82.02|85.03|82.53|84.52|82.02|0
1747248300000|2025-05-14 18:45:00|84.5|82|84.84|82.34|85.07|82.57|84.47|81.97|0
1747248600000|2025-05-14 18:50:00|84.89|82.39|84.76|82.26|85.06|82.56|84.38|81.88|0
1747248900000|2025-05-14 18:55:00|84.83|82.33|84.8|82.3|85.13|82.63|84.71|82.21|0
1747249200000|2025-05-14 19:00:00|84.85|82.35|85.44|82.94|85.53|83.03|84.83|82.33|0
1747249500000|2025-05-14 19:05:00|85.48|82.98|85.65|83.15|85.88|83.38|84.98|82.48|0
1747249800000|2025-05-14 19:10:00|85.62|83.12|85.11|82.61|85.62|83.12|84.89|82.39|0
1747250100000|2025-05-14 19:15:00|85.12|82.62|85.29|82.79|85.34|82.84|84.77|82.27|0
1747250400000|2025-05-14 19:20:00|85.33|82.83|86.5|84|86.74|84.24|85.25|82.75|0
1747250700000|2025-05-14 19:25:00|86.64|84.14|86.14|83.64|86.8|84.3|85.91|83.41|0
1747251000000|2025-05-14 19:30:00|86.16|83.66|86.23|83.73|86.4|83.9|85.8|83.3|0
1747251300000|2025-05-14 19:35:00|86.12|83.62|86.95|84.45|87.02|84.52|85.95|83.45|0
1747251600000|2025-05-14 19:40:00|86.93|84.43|86.95|84.45|87.2|84.7|86.41|83.91|0
1747251900000|2025-05-14 19:45:00|87.04|84.54|86.55|84.05|87.34|84.84|86.52|84.02|0
1747252200000|2025-05-14 19:50:00|85.72|83.22|86.13|83.63|86.13|83.63|84.96|82.46|0
1747252500000|2025-05-14 19:55:00|86.15|83.65|87|84.5|87.38|84.88|85.77|83.27|0
1747252800000|2025-05-14 20:00:00|86.79|84.29|87.61|85.11|87.71|85.21|86.79|84.29|0
1747253100000|2025-05-14 20:05:00|87.59|85.09|87.31|84.81|87.79|85.29|87.06|84.56|0
1747253400000|2025-05-14 20:10:00|87.28|84.78|87.14|84.64|87.39|84.89|87.11|84.61|0
1747253700000|2025-05-14 20:15:00|87.23|84.73|87.43|84.93|87.56|85.06|87.23|84.73|0
1747254000000|2025-05-14 20:20:00|87.36|84.86|87.62|85.12|87.63|85.13|87.36|84.86|0
1747254300000|2025-05-14 20:25:00|87.58|85.08|87.47|84.97|87.71|85.21|87.36|84.86|0
1747254600000|2025-05-14 20:30:00|87.5|85|87.7|85.2|87.74|85.24|87.37|84.87|0
1747254900000|2025-05-14 20:35:00|87.66|85.16|87.54|85.04|87.7|85.2|87.44|84.94|0
1747255200000|2025-05-14 20:40:00|87.64|85.14|87.36|84.86|87.67|85.17|87.31|84.81|0
1747255500000|2025-05-14 20:45:00|87.38|84.88|87.66|85.16|87.7|85.2|87.35|84.85|0
1747255800000|2025-05-14 20:50:00|87.7|85.2|87.85|85.35|87.89|85.39|87.62|85.12|0
1747256100000|2025-05-14 20:55:00|88.14|85.14|88.1|85.1|88.17|85.17|88.03|85.03|0
1747256400000|2025-05-14 21:00:00|88.25|85.25|88.25|85.25|88.32|85.32|88.16|85.16|0
1747256700000|2025-05-14 21:05:00|88.27|85.27|88.28|85.28|88.28|85.28|88.26|85.26|0
1747257000000|2025-05-14 21:10:00|88.24|85.24|88.28|85.28|88.33|85.33|88.22|85.22|0
1747257300000|2025-05-14 21:15:00|88.25|85.25|88.32|85.32|88.35|85.35|88.25|85.25|0
1747257600000|2025-05-14 21:20:00|88.33|85.33|88.43|85.43|88.43|85.43|88.33|85.33|0
1747257900000|2025-05-14 21:25:00|88.47|85.47|88.56|85.56|88.59|85.59|88.45|85.45|0
1747258200000|2025-05-14 21:30:00|88.63|85.63|88.77|85.77|88.85|85.85|88.63|85.63|0
1747258500000|2025-05-14 21:35:00|88.7|85.7|88.83|85.83|88.84|85.84|88.7|85.7|0
1747258800000|2025-05-14 21:40:00|88.82|85.82|88.83|85.83|88.83|85.83|88.82|85.82|0
1747259100000|2025-05-14 21:45:00|88.82|85.82|88.91|85.91|88.92|85.92|88.82|85.82|0
1747259400000|2025-05-14 21:50:00|88.93|85.93|88.85|85.85|88.93|85.93|88.83|85.83|0
1747259700000|2025-05-14 21:55:00|88.86|85.86|88.91|85.91|88.92|85.92|88.83|85.83|0
1747260000000|2025-05-14 22:00:00|88.46|85.46|88.75|85.75|88.77|85.77|88.35|85.35|0
1747260300000|2025-05-14 22:05:00|88.8|85.8|88.64|85.64|88.85|85.85|88.5|85.5|0
1747260600000|2025-05-14 22:10:00|88.63|85.63|88.78|85.78|88.85|85.85|88.57|85.57|0
1747260900000|2025-05-14 22:15:00|88.73|85.73|88.85|85.85|88.85|85.85|88.68|85.68|0
1747261200000|2025-05-14 22:20:00|88.81|85.81|88.74|85.74|88.85|85.85|88.64|85.64|0
1747261500000|2025-05-14 22:25:00|88.76|85.76|88.6|85.6|88.81|85.81|88.55|85.55|0
1747261800000|2025-05-14 22:30:00|88.57|85.57|88.65|85.65|88.79|85.79|88.57|85.57|0
1747262100000|2025-05-14 22:35:00|88.63|85.63|88.68|85.68|88.7|85.7|88.63|85.63|0
1747262400000|2025-05-14 22:40:00|88.67|85.67|88.75|85.75|88.77|85.77|88.67|85.67|0
1747262700000|2025-05-14 22:45:00|88.73|85.73|88.52|85.52|88.87|85.87|88.49|85.49|0
1747263000000|2025-05-14 22:50:00|88.54|85.54|88.76|85.76|88.78|85.78|88.49|85.49|0
1747263300000|2025-05-14 22:55:00|88.73|85.73|88.69|85.69|88.83|85.83|88.66|85.66|0
1747263600000|2025-05-14 23:00:00|88.71|85.71|89.18|86.18|89.25|86.25|88.62|85.62|0
1747263900000|2025-05-14 23:05:00|89.2|86.2|89.18|86.18|89.32|86.32|89.11|86.11|0
1747264200000|2025-05-14 23:10:00|89.16|86.16|89.35|86.35|89.42|86.42|89.14|86.14|0
1747264500000|2025-05-14 23:15:00|89.31|86.31|89.31|86.31|89.35|86.35|89.17|86.17|0
1747264800000|2025-05-14 23:20:00|89.35|86.35|89.71|86.71|89.77|86.77|89.28|86.28|0
1747265100000|2025-05-14 23:25:00|89.69|86.69|89.66|86.66|89.78|86.78|89.52|86.52|0
1747265400000|2025-05-14 23:30:00|89.69|86.69|89.88|86.88|89.94|86.94|89.69|86.69|0
1747265700000|2025-05-14 23:35:00|89.87|86.87|89.76|86.76|89.9|86.9|89.74|86.74|0
1747266000000|2025-05-14 23:40:00|89.74|86.74|89.65|86.65|89.74|86.74|89.55|86.55|0
1747266300000|2025-05-14 23:45:00|89.69|86.69|89.48|86.48|89.69|86.69|89.48|86.48|0
1747266600000|2025-05-14 23:50:00|89.44|86.44|89.28|86.28|89.61|86.61|89.23|86.23|0
1747266900000|2025-05-14 23:55:00|89.3|86.3|89.35|86.35|89.54|86.54|89.3|86.3|0
1747267200000|2025-05-15 00:00:00|89.33|86.33|89.12|86.12|89.44|86.44|89.02|86.02|0
1747267500000|2025-05-15 00:05:00|89.09|86.09|88.98|85.98|89.12|86.12|88.96|85.96|0
1747267800000|2025-05-15 00:10:00|88.96|85.96|89.08|86.08|89.15|86.15|88.91|85.91|0
1747268100000|2025-05-15 00:15:00|89.12|86.12|89.06|86.56|89.12|86.61|88.75|86.03|0
1747268400000|2025-05-15 00:20:00|89.05|86.55|88.99|86.49|89.12|86.62|88.93|86.43|0
1747268700000|2025-05-15 00:25:00|88.94|86.44|89.05|86.55|89.25|86.75|88.93|86.43|0
1747269000000|2025-05-15 00:30:00|89.03|86.53|88.81|86.31|89.1|86.6|88.75|86.25|0
1747269300000|2025-05-15 00:35:00|88.8|86.3|88.72|86.22|88.84|86.34|88.58|86.08|0
1747269600000|2025-05-15 00:40:00|88.7|86.2|88.48|85.98|88.78|86.28|88.44|85.94|0
1747269900000|2025-05-15 00:45:00|88.51|86.01|88.8|86.3|88.86|86.36|88.49|85.99|0
1747270200000|2025-05-15 00:50:00|88.82|86.32|88.81|86.31|88.89|86.39|88.72|86.22|0
1747270500000|2025-05-15 00:55:00|88.83|86.33|88.82|86.32|88.94|86.44|88.75|86.25|0
1747270800000|2025-05-15 01:00:00|88.86|86.36|88.44|85.94|88.86|86.36|88.39|85.89|0
1747271100000|2025-05-15 01:05:00|88.42|85.92|88.73|86.23|88.76|86.26|88.4|85.9|0
1747271400000|2025-05-15 01:10:00|88.71|86.21|88.7|86.2|88.78|86.28|88.57|86.07|0
1747271700000|2025-05-15 01:15:00|88.73|86.23|88.55|86.05|88.92|86.42|88.55|86.05|0
1747272000000|2025-05-15 01:20:00|88.58|86.08|88.97|86.47|88.97|86.47|88.58|86.08|0
1747272300000|2025-05-15 01:25:00|88.92|86.42|88.96|86.46|89|86.5|88.89|86.39|0
1747272600000|2025-05-15 01:30:00|88.98|86.48|88.9|86.4|89.1|86.6|88.76|86.26|0
1747272900000|2025-05-15 01:35:00|88.94|86.44|89.01|86.51|89.03|86.53|88.82|86.32|0
1747273200000|2025-05-15 01:40:00|88.96|86.46|88.92|86.42|89.09|86.59|88.87|86.37|0
1747273500000|2025-05-15 01:45:00|88.95|86.45|88.89|86.39|89.15|86.65|88.83|86.33|0
1747273800000|2025-05-15 01:50:00|88.86|86.36|89.05|86.55|89.12|86.62|88.77|86.27|0
1747274100000|2025-05-15 01:55:00|89.08|86.58|88.95|86.45|89.12|86.62|88.9|86.4|0
1747274400000|2025-05-15 02:00:00|88.93|86.43|88.98|86.48|89|86.5|88.92|86.42|0
1747274700000|2025-05-15 02:05:00|89|86.5|88.92|86.42|89.21|86.71|88.9|86.4|0
1747275000000|2025-05-15 02:10:00|88.9|86.4|89.16|86.66|89.18|86.68|88.88|86.38|0
1747275300000|2025-05-15 02:15:00|89.19|86.69|89.19|86.69|89.35|86.85|89.17|86.67|0
1747275600000|2025-05-15 02:20:00|89.17|86.67|89.12|86.62|89.2|86.7|88.97|86.47|0
1747275900000|2025-05-15 02:25:00|89.22|86.72|89.23|86.73|89.33|86.83|89.2|86.7|0
1747276200000|2025-05-15 02:30:00|89.21|86.71|88.95|86.45|89.28|86.78|88.9|86.4|0
1747276500000|2025-05-15 02:35:00|88.92|86.42|88.22|85.72|88.95|86.45|88.22|85.72|0
1747276800000|2025-05-15 02:40:00|88.18|85.68|87.97|85.47|88.21|85.71|87.87|85.37|0
1747277100000|2025-05-15 02:45:00|87.95|85.45|87.96|85.46|88.03|85.53|87.92|85.42|0
1747277400000|2025-05-15 02:50:00|87.91|85.41|88.06|85.56|88.08|85.58|87.85|85.35|0
1747277700000|2025-05-15 02:55:00|88.09|85.59|88.16|85.66|88.35|85.85|88.01|85.51|0
1747278000000|2025-05-15 03:00:00|88.18|85.68|88.17|85.67|88.2|85.7|88.04|85.54|0
1747278300000|2025-05-15 03:05:00|88.15|85.65|88.34|85.84|88.4|85.9|88.09|85.59|0
1747278600000|2025-05-15 03:10:00|88.37|85.87|88.3|85.8|88.63|86.13|88.29|85.79|0
1747278900000|2025-05-15 03:15:00|88.27|85.77|88.31|85.81|88.36|85.86|88.23|85.73|0
1747279200000|2025-05-15 03:20:00|88.29|85.79|88.16|85.66|88.31|85.81|88.1|85.6|0
1747279500000|2025-05-15 03:25:00|88.12|85.62|88.43|85.93|88.44|85.94|88.1|85.6|0
1747279800000|2025-05-15 03:30:00|88.47|85.97|88.71|86.21|88.9|86.4|88.43|85.93|0
1747280100000|2025-05-15 03:35:00|88.67|86.17|88.78|86.28|88.85|86.35|88.65|86.15|0
1747280400000|2025-05-15 03:40:00|88.75|86.25|88.76|86.26|88.89|86.39|88.61|86.11|0
1747280700000|2025-05-15 03:45:00|88.79|86.29|88.59|86.09|88.79|86.29|88.56|86.06|0
1747281000000|2025-05-15 03:50:00|88.56|86.06|88.51|86.01|88.65|86.15|88.49|85.99|0
1747281300000|2025-05-15 03:55:00|88.5|86|88.74|86.24|88.74|86.24|88.5|86|0
1747281600000|2025-05-15 04:00:00|88.4|85.9|88.74|86.24|88.87|86.37|88.37|85.87|0
1747281900000|2025-05-15 04:05:00|88.77|86.27|88.7|86.2|88.86|86.36|88.68|86.18|0
1747282200000|2025-05-15 04:10:00|88.74|86.24|88.76|86.26|88.85|86.35|88.72|86.22|0
1747282500000|2025-05-15 04:15:00|88.79|86.29|88.83|86.33|88.84|86.34|88.74|86.24|0
1747282800000|2025-05-15 04:20:00|88.82|86.32|88.85|86.35|88.85|86.35|88.55|86.05|0
1747283100000|2025-05-15 04:25:00|88.83|86.33|88.48|85.98|88.85|86.35|88.48|85.98|0
1747283400000|2025-05-15 04:30:00|88.78|86.28|88.77|86.27|88.88|86.38|88.76|86.26|0
1747283700000|2025-05-15 04:35:00|88.73|86.23|89.06|86.56|89.08|86.58|88.73|86.23|0
1747284000000|2025-05-15 04:40:00|89.03|86.53|88.99|86.49|89.1|86.6|88.96|86.46|0
1747284300000|2025-05-15 04:45:00|89.04|86.54|88.96|86.46|89.07|86.57|88.88|86.38|0
1747284600000|2025-05-15 04:50:00|88.94|86.44|88.81|86.31|88.97|86.47|88.66|86.16|0
1747284900000|2025-05-15 04:55:00|88.83|86.33|88.76|86.26|88.83|86.33|88.66|86.16|0
1747285200000|2025-05-15 05:00:00|88.63|86.13|88.67|86.17|88.72|86.22|88.44|85.94|0
1747285500000|2025-05-15 05:05:00|88.64|86.14|88.93|86.43|88.97|86.47|88.61|86.11|0
1747285800000|2025-05-15 05:10:00|88.97|86.47|89.08|86.58|89.13|86.63|88.94|86.44|0
1747286100000|2025-05-15 05:15:00|89.05|86.55|88.97|86.47|89.19|86.69|88.89|86.39|0
1747286400000|2025-05-15 05:20:00|88.94|86.44|89.47|86.97|89.49|86.99|88.7|86.2|0
1747286700000|2025-05-15 05:25:00|89.46|86.96|89.62|87.12|89.74|87.24|89.3|86.8|0
1747287000000|2025-05-15 05:30:00|89.65|87.15|89.85|87.35|89.85|87.35|89.43|86.93|0
1747287300000|2025-05-15 05:35:00|90.1|87.6|90.18|87.68|90.37|87.87|89.75|87.25|0
1747287600000|2025-05-15 05:40:00|90.17|87.67|90.3|87.8|90.37|87.87|90.08|87.58|0
1747287900000|2025-05-15 05:45:00|90.24|87.74|90.44|87.94|90.51|88.01|90.14|87.64|0
1747288200000|2025-05-15 05:50:00|90.43|87.93|90.73|88.23|90.82|88.32|90.41|87.91|0
1747288500000|2025-05-15 05:55:00|90.75|88.25|90.52|88.02|90.75|88.25|90.47|87.97|0
1747288800000|2025-05-15 06:00:00|90.61|88.11|90.36|87.86|90.65|88.15|90.35|87.85|0
1747289100000|2025-05-15 06:05:00|90.4|87.9|89.87|87.37|90.4|87.9|89.86|87.36|0
1747289400000|2025-05-15 06:10:00|89.89|87.39|89.51|87.01|89.93|87.43|89.51|87.01|0
1747289700000|2025-05-15 06:15:00|89.47|86.97|89.54|87.04|89.59|87.09|89.44|86.94|0
1747290000000|2025-05-15 06:20:00|89.51|87.01|89.38|86.88|89.55|87.05|89.19|86.69|0
1747290300000|2025-05-15 06:25:00|89.41|86.91|89.02|86.52|89.41|86.91|88.9|86.4|0
1747290600000|2025-05-15 06:30:00|88.98|86.48|89.22|86.72|89.22|86.72|88.95|86.45|0
1747290900000|2025-05-15 06:35:00|89.29|86.79|89.27|86.77|89.37|86.87|89.02|86.52|0
1747291200000|2025-05-15 06:40:00|89.31|86.81|89.58|87.08|89.73|87.23|89.31|86.81|0
1747291500000|2025-05-15 06:45:00|89.56|87.06|89.6|87.1|89.6|87.1|89.31|86.81|0
1747291800000|2025-05-15 06:50:00|89.57|87.07|89.72|87.22|89.93|87.43|89.53|87.03|0
1747292100000|2025-05-15 06:55:00|89.69|87.19|89.76|87.26|89.92|87.42|89.58|87.08|0
1747292400000|2025-05-15 07:00:00|89.75|87.25|90.18|87.68|90.18|87.68|89.46|86.96|0
1747292700000|2025-05-15 07:05:00|89.85|87.35|90.25|87.75|90.27|87.77|89.22|86.72|0
1747293000000|2025-05-15 07:10:00|90.26|87.76|91.12|88.62|91.12|88.62|90.08|87.58|0
1747293300000|2025-05-15 07:15:00|91.08|88.58|91|88.5|91.41|88.91|90.92|88.42|0
1747293600000|2025-05-15 07:20:00|91.05|88.55|90.56|88.06|91.05|88.55|90.24|87.74|0
1747293900000|2025-05-15 07:25:00|90.42|87.92|90.69|88.19|90.75|88.25|90.35|87.85|0
1747294200000|2025-05-15 07:30:00|90.67|88.17|90.77|88.27|90.88|88.38|90.26|87.76|0
1747294500000|2025-05-15 07:35:00|90.79|88.29|91.14|88.64|91.19|88.69|90.67|88.17|0
1747294800000|2025-05-15 07:40:00|91.11|88.61|91.46|88.96|91.77|89.27|91.09|88.59|0
1747295100000|2025-05-15 07:45:00|91.49|88.99|91.27|88.77|91.8|89.3|91.25|88.75|0
1747295400000|2025-05-15 07:50:00|91.25|88.75|91.74|89.24|91.74|89.24|91.17|88.67|0
1747295700000|2025-05-15 07:55:00|91.77|89.27|91.81|89.31|91.91|89.41|91.54|89.04|0
1747296000000|2025-05-15 08:00:00|91.92|89.42|91.25|88.75|92.02|89.52|91.17|88.67|0
1747296300000|2025-05-15 08:05:00|91.26|88.76|91.62|89.12|91.97|89.47|91.26|88.76|0
1747296600000|2025-05-15 08:10:00|91.69|89.19|91.84|89.34|92.03|89.53|91.28|88.78|0
1747296900000|2025-05-15 08:15:00|91.76|89.26|91.17|88.67|91.84|89.34|91.11|88.61|0
1747297200000|2025-05-15 08:20:00|91.18|88.68|91.49|88.99|91.68|89.18|91.11|88.61|0
1747297500000|2025-05-15 08:25:00|91.51|89.01|91.25|88.75|91.51|89.01|91.12|88.62|0
1747297800000|2025-05-15 08:30:00|91.43|88.93|92.09|89.59|92.2|89.7|91.37|88.87|0
1747298100000|2025-05-15 08:35:00|92.07|89.57|92.25|89.75|92.42|89.92|91.94|89.44|0
1747298400000|2025-05-15 08:40:00|92.21|89.71|92.57|90.07|92.89|90.39|92.09|89.59|0
1747298700000|2025-05-15 08:45:00|92.59|90.09|92.66|90.16|92.69|90.19|92.16|89.66|0
1747299000000|2025-05-15 08:50:00|92.64|90.14|93.31|90.81|93.35|90.85|92.59|90.09|0
1747299300000|2025-05-15 08:55:00|93.35|90.85|92.91|90.41|93.5|91|92.75|90.25|0
1747299600000|2025-05-15 09:00:00|92.93|90.43|93.03|90.53|93.11|90.61|92.55|90.05|0
1747299900000|2025-05-15 09:05:00|93.07|90.57|93.14|90.64|93.42|90.92|92.85|90.35|0
1747300200000|2025-05-15 09:10:00|93.18|90.68|93.23|90.73|93.47|90.97|93.03|90.53|0
1747300500000|2025-05-15 09:15:00|93.21|90.71|92.9|90.4|93.4|90.9|92.8|90.3|0
1747300800000|2025-05-15 09:20:00|92.92|90.42|92.32|89.82|92.97|90.47|92.24|89.74|0
1747301100000|2025-05-15 09:25:00|92.36|89.86|91.9|89.4|92.44|89.94|91.83|89.33|0
1747301400000|2025-05-15 09:30:00|91.88|89.38|92.07|89.57|92.18|89.68|91.68|89.18|0
1747301700000|2025-05-15 09:35:00|92.09|89.59|91.94|89.44|92.7|90.2|91.86|89.36|0
1747302000000|2025-05-15 09:40:00|91.98|89.48|92.05|89.55|92.27|89.77|91.89|89.39|0
1747302300000|2025-05-15 09:45:00|92.09|89.59|91.73|89.23|92.16|89.66|91.68|89.18|0
1747302600000|2025-05-15 09:50:00|91.72|89.22|91.61|89.11|91.76|89.26|91.5|89|0
1747302900000|2025-05-15 09:55:00|91.65|89.15|91.37|88.87|91.68|89.18|91.32|88.82|0
1747303200000|2025-05-15 10:00:00|91.39|88.89|92.08|89.58|92.08|89.58|91.39|88.89|0
1747303500000|2025-05-15 10:05:00|92.11|89.61|92|89.5|92.17|89.67|91.93|89.43|0
1747303800000|2025-05-15 10:10:00|92.04|89.54|91.75|89.25|92.36|89.86|91.75|89.25|0
1747304100000|2025-05-15 10:15:00|91.77|89.27|92.19|89.69|92.2|89.7|91.77|89.27|0
1747304400000|2025-05-15 10:20:00|92.17|89.67|91.9|89.4|92.39|89.89|91.78|89.28|0
1747304700000|2025-05-15 10:25:00|91.92|89.42|91.83|89.33|92.02|89.52|91.64|89.14|0
1747305000000|2025-05-15 10:30:00|91.81|89.31|91.84|89.34|91.92|89.42|91.74|89.24|0
1747305300000|2025-05-15 10:35:00|91.79|89.29|91.98|89.48|92.02|89.52|91.67|89.17|0
1747305600000|2025-05-15 10:40:00|92.02|89.52|91.87|89.37|92.09|89.59|91.76|89.26|0
1747305900000|2025-05-15 10:45:00|91.85|89.35|91.98|89.48|92.04|89.54|91.85|89.35|0
1747306200000|2025-05-15 10:50:00|91.96|89.46|91.7|89.2|92.05|89.55|91.69|89.19|0
1747306500000|2025-05-15 10:55:00|91.66|89.16|91.65|89.15|91.86|89.36|91.46|88.96|0
1747306800000|2025-05-15 11:00:00|91.63|89.13|91.27|88.77|91.9|89.4|91.1|88.6|0
1747307100000|2025-05-15 11:05:00|91.25|88.75|91.31|88.81|91.4|88.9|91.07|88.57|0
1747307400000|2025-05-15 11:10:00|91.28|88.78|91.07|88.57|91.34|88.84|91.05|88.55|0
1747307700000|2025-05-15 11:15:00|91.11|88.61|91.59|89.09|91.66|89.16|90.96|88.46|0
1747308000000|2025-05-15 11:20:00|91.63|89.13|91.01|88.51|91.63|89.13|90.96|88.46|0
1747308300000|2025-05-15 11:25:00|91.02|88.52|90.56|88.06|91.11|88.61|90.43|87.93|0
1747308600000|2025-05-15 11:30:00|90.52|88.02|90.51|88.01|90.59|88.09|90.25|87.75|0
1747308900000|2025-05-15 11:35:00|90.49|87.99|90.66|88.16|90.78|88.28|90.45|87.95|0
1747309200000|2025-05-15 11:40:00|90.7|88.2|90.72|88.22|90.76|88.26|90.58|88.08|0
1747309500000|2025-05-15 11:45:00|90.71|88.21|90.89|88.39|91.12|88.62|90.71|88.21|0
1747309800000|2025-05-15 11:50:00|90.86|88.36|91.2|88.7|91.28|88.78|90.82|88.32|0
1747310100000|2025-05-15 11:55:00|91.17|88.67|91.01|88.51|91.29|88.79|90.76|88.26|0
1747310400000|2025-05-15 12:00:00|91.12|88.62|90.8|88.3|91.19|88.69|90.56|88.06|0
1747310700000|2025-05-15 12:05:00|90.83|88.33|91.21|88.71|91.27|88.77|90.76|88.26|0
1747311000000|2025-05-15 12:10:00|91.23|88.73|91.42|88.92|91.48|88.98|91.08|88.58|0
1747311300000|2025-05-15 12:15:00|91.46|88.96|91.49|88.99|91.53|89.03|91.3|88.8|0
1747311600000|2025-05-15 12:20:00|91.52|89.02|91.54|89.04|91.57|89.07|91.28|88.78|0
1747311900000|2025-05-15 12:25:00|91.51|89.01|91.85|89.35|91.94|89.44|91.42|88.92|0
1747312200000|2025-05-15 12:30:00|91.78|89.28|89.8|87.3|92.2|89.7|85.47|82.97|0
1747312500000|2025-05-15 12:35:00|89.85|87.35|90.29|87.79|90.54|88.04|89.82|87.32|0
1747312800000|2025-05-15 12:40:00|90.31|87.81|89.41|86.91|90.47|87.97|89.06|86.56|0
1747313100000|2025-05-15 12:45:00|89.48|86.98|90.89|88.39|90.89|88.39|89.44|86.94|0
1747313400000|2025-05-15 12:50:00|90.91|88.41|90.84|88.34|91.36|88.86|90.75|88.25|0
1747313700000|2025-05-15 12:55:00|90.82|88.32|90.8|88.3|91.02|88.52|90.63|88.13|0
1747314000000|2025-05-15 13:00:00|90.76|88.26|90.55|88.05|91.06|88.56|90.33|87.83|0
1747314300000|2025-05-15 13:05:00|90.57|88.07|89.8|87.3|90.62|88.12|89.79|87.29|0
1747314600000|2025-05-15 13:10:00|89.82|87.32|90.27|87.77|90.29|87.79|89.75|87.25|0
1747314900000|2025-05-15 13:15:00|90.25|87.75|90.41|87.91|90.5|88|89.82|87.32|0
1747315200000|2025-05-15 13:20:00|90.43|87.93|90.99|87.99|90.99|88.31|90.41|87.91|0
1747315500000|2025-05-15 13:25:00|91.06|88.06|90.67|87.67|91.06|88.06|90.51|87.51|0
1747315800000|2025-05-15 13:30:00|90.43|87.93|89.71|87.21|90.47|87.97|89.37|86.87|0
1747316100000|2025-05-15 13:35:00|89.64|87.14|90.26|87.76|90.56|88.06|89.41|86.91|0
1747316400000|2025-05-15 13:40:00|90.29|87.79|89.75|87.25|90.85|88.35|89.66|87.16|0
1747316700000|2025-05-15 13:45:00|89.72|87.22|91.08|88.58|91.5|89|89.68|87.18|0
1747317000000|2025-05-15 13:50:00|90.9|88.4|90.02|87.52|91.27|88.77|89.86|87.36|0
1747317300000|2025-05-15 13:55:00|90|87.5|89.78|87.28|90.32|87.82|89.6|87.1|0
1747317600000|2025-05-15 14:00:00|89.77|87.27|88.5|86|89.77|87.27|88.12|85.62|0
1747317900000|2025-05-15 14:05:00|88.53|86.03|89.28|86.78|89.42|86.92|88.53|86.03|0
1747318200000|2025-05-15 14:10:00|89.32|86.82|89.47|86.97|90.42|87.92|89.28|86.78|0
1747318500000|2025-05-15 14:15:00|89.43|86.93|89.01|86.51|90.13|87.63|88.87|86.37|0
1747318800000|2025-05-15 14:20:00|88.97|86.47|89.05|86.55|89.33|86.83|88.76|86.26|0
1747319100000|2025-05-15 14:25:00|88.98|86.48|89.98|87.48|90.16|87.66|88.76|86.26|0
1747319400000|2025-05-15 14:30:00|90.05|87.55|90.24|87.74|90.61|88.11|89.66|87.16|0
1747319700000|2025-05-15 14:35:00|90.29|87.79|89.83|87.33|90.64|88.14|89.65|87.15|0
1747320000000|2025-05-15 14:40:00|89.79|87.29|89.25|86.75|89.8|87.3|89.18|86.68|0
1747320300000|2025-05-15 14:45:00|89.29|86.79|89.37|86.87|89.49|86.99|88.77|86.27|0
1747320600000|2025-05-15 14:50:00|89.47|86.97|88.89|86.39|89.72|87.22|88.85|86.35|0
1747320900000|2025-05-15 14:55:00|88.87|86.37|88.54|86.04|88.92|86.42|88.54|86.04|0
1747321200000|2025-05-15 15:00:00|88.58|86.08|87.52|85.02|88.68|86.18|87.48|84.98|0
1747321500000|2025-05-15 15:05:00|87.48|84.98|87.45|84.95|87.64|85.14|87.24|84.74|0
1747321800000|2025-05-15 15:10:00|87.41|84.91|86.77|84.27|87.51|85.01|86.68|84.18|0
1747322100000|2025-05-15 15:15:00|86.78|84.28|86.11|83.61|86.78|84.28|85.42|82.92|0
1747322400000|2025-05-15 15:20:00|86.21|83.71|85.95|83.45|86.21|83.71|85.08|82.58|0
1747322700000|2025-05-15 15:25:00|85.98|83.48|85.98|83.48|86.44|83.94|85.74|83.24|0
1747323000000|2025-05-15 15:30:00|85.91|83.41|86.32|83.82|86.65|84.15|85.91|83.41|0
1747323300000|2025-05-15 15:35:00|86.29|83.79|86.04|83.54|86.48|83.98|85.88|83.38|0
1747323600000|2025-05-15 15:40:00|85.97|83.47|85.23|82.73|85.97|83.47|84.95|82.45|0
1747323900000|2025-05-15 15:45:00|85.2|82.7|85.64|83.14|85.69|83.19|85.06|82.56|0
1747324200000|2025-05-15 15:50:00|85.61|83.11|86.1|83.6|86.22|83.72|85.61|83.11|0
1747324500000|2025-05-15 15:55:00|86.07|83.57|85.77|83.27|86.2|83.7|85.69|83.19|0
1747324800000|2025-05-15 16:00:00|85.73|83.23|85.72|83.22|85.97|83.47|85.41|82.91|0
1747325100000|2025-05-15 16:05:00|85.69|83.19|84.63|82.13|85.72|83.22|84.63|82.13|0
1747325400000|2025-05-15 16:10:00|84.66|82.16|85.31|82.81|85.37|82.87|84.35|81.85|0
1747325700000|2025-05-15 16:15:00|85.27|82.77|85.35|82.85|85.67|83.17|84.98|82.48|0
1747326000000|2025-05-15 16:20:00|85.32|82.82|85.44|82.94|85.75|83.25|85.23|82.73|0
1747326300000|2025-05-15 16:25:00|85.48|82.98|85.41|82.91|85.97|83.47|85.33|82.83|0
1747326600000|2025-05-15 16:30:00|85.45|82.95|85.52|83.02|85.79|83.29|85.28|82.78|0
1747326900000|2025-05-15 16:35:00|85.58|83.08|84.64|82.14|85.63|83.13|84.55|82.05|0
1747327200000|2025-05-15 16:40:00|84.68|82.18|84.59|82.09|84.9|82.4|84.49|81.99|0
1747327500000|2025-05-15 16:45:00|84.63|82.13|84.14|81.64|84.63|82.13|84.09|81.59|0
1747327800000|2025-05-15 16:50:00|84.13|81.63|84.22|81.72|84.45|81.95|84.13|81.63|0
1747328100000|2025-05-15 16:55:00|84.14|81.64|83.91|81.41|84.35|81.85|83.84|81.34|0
1747328400000|2025-05-15 17:00:00|83.94|81.44|83.43|80.93|84.11|81.61|83.37|80.87|0
1747328700000|2025-05-15 17:05:00|83.47|80.97|83.73|81.23|83.82|81.32|83.32|80.82|0
1747329000000|2025-05-15 17:10:00|83.76|81.26|83.73|81.23|84.01|81.51|83.6|81.1|0
1747329300000|2025-05-15 17:15:00|83.61|81.11|83.19|80.69|83.7|81.2|83.12|80.62|0
1747329600000|2025-05-15 17:20:00|83.16|80.66|82.97|80.47|83.19|80.69|82.6|80.1|0
1747329900000|2025-05-15 17:25:00|83.01|80.51|83.19|80.69|83.55|81.05|82.96|80.46|0
1747330200000|2025-05-15 17:30:00|83.16|80.66|83.76|81.26|83.88|81.38|83.12|80.62|0
1747330500000|2025-05-15 17:35:00|83.79|81.29|83.67|81.17|84.19|81.69|83.43|80.93|0
1747330800000|2025-05-15 17:40:00|83.6|81.1|83.12|80.62|83.72|81.22|83.05|80.55|0
1747331100000|2025-05-15 17:45:00|83.09|80.59|83.59|81.09|83.59|81.09|83.02|80.52|0
1747331400000|2025-05-15 17:50:00|83.62|81.12|83.74|81.24|83.78|81.28|83.27|80.77|0
1747331700000|2025-05-15 17:55:00|83.71|81.21|83.98|81.48|84.16|81.66|83.68|81.18|0
1747332000000|2025-05-15 18:00:00|84.08|81.58|84.19|81.69|84.5|82|83.85|81.35|0
1747332300000|2025-05-15 18:05:00|84.22|81.72|84.27|81.77|84.63|82.13|83.92|81.42|0
1747332600000|2025-05-15 18:10:00|84.31|81.81|84.5|82|84.72|82.22|84.19|81.69|0
1747332900000|2025-05-15 18:15:00|84.53|82.03|85.03|82.53|85.16|82.66|84.28|81.78|0
1747333200000|2025-05-15 18:20:00|85.01|82.51|84.57|82.07|85.24|82.74|84.43|81.93|0
1747333500000|2025-05-15 18:25:00|84.6|82.1|83.89|81.39|84.7|82.2|83.89|81.39|0
1747333800000|2025-05-15 18:30:00|83.95|81.45|83.1|80.6|84.04|81.54|82.91|80.41|0
1747334100000|2025-05-15 18:35:00|83.14|80.64|83.25|80.75|83.6|81.1|82.82|80.32|0
1747334400000|2025-05-15 18:40:00|83.22|80.72|83.26|80.76|83.37|80.87|82.85|80.35|0
1747334700000|2025-05-15 18:45:00|83.23|80.73|83.5|81|83.69|81.19|83.16|80.66|0
1747335000000|2025-05-15 18:50:00|83.47|80.97|83.45|80.95|83.75|81.25|83.34|80.84|0
1747335300000|2025-05-15 18:55:00|83.54|81.04|83.5|81|83.78|81.28|83.21|80.71|0
1747335600000|2025-05-15 19:00:00|83.54|81.04|83.2|80.7|83.77|81.27|83.12|80.62|0
1747335900000|2025-05-15 19:05:00|83.23|80.73|83.65|81.15|83.81|81.31|82.76|80.26|0
1747336200000|2025-05-15 19:10:00|83.69|81.19|83.28|80.78|83.85|81.35|83.24|80.74|0
1747336500000|2025-05-15 19:15:00|83.34|80.84|82.92|80.42|83.61|81.11|82.64|80.14|0
1747336800000|2025-05-15 19:20:00|82.99|80.49|83.71|81.21|83.94|81.44|82.97|80.47|0
1747337100000|2025-05-15 19:25:00|83.77|81.27|84.24|81.74|84.91|82.41|83.71|81.21|0
1747337400000|2025-05-15 19:30:00|84.17|81.67|83.53|81.03|84.17|81.67|83.28|80.78|0
1747337700000|2025-05-15 19:35:00|83.52|81.02|83.87|81.37|84.06|81.56|83.27|80.77|0
1747338000000|2025-05-15 19:40:00|83.85|81.35|83.57|81.07|83.88|81.38|83.09|80.59|0
1747338300000|2025-05-15 19:45:00|83.61|81.11|83.41|80.91|83.8|81.3|83.07|80.57|0
1747338600000|2025-05-15 19:50:00|83.34|80.84|83.57|81.07|83.74|81.24|82.35|79.85|0
1747338900000|2025-05-15 19:55:00|83.59|81.09|82.52|80.02|83.86|81.36|82.52|80.02|0
1747339200000|2025-05-15 20:00:00|82.16|79.66|82.02|79.52|82.75|80.25|81.81|79.31|0
1747339500000|2025-05-15 20:05:00|82.05|79.55|82.97|80.47|82.97|80.47|82.04|79.54|0
1747339800000|2025-05-15 20:10:00|82.94|80.44|82.85|80.35|83.06|80.56|82.68|80.18|0
1747340100000|2025-05-15 20:15:00|82.88|80.38|83.02|80.52|83.15|80.65|82.64|80.14|0
1747340400000|2025-05-15 20:20:00|82.99|80.49|82.78|80.28|83.05|80.55|82.74|80.24|0
1747340700000|2025-05-15 20:25:00|82.81|80.31|83.12|80.62|83.12|80.62|82.75|80.25|0
1747341000000|2025-05-15 20:30:00|83.08|80.58|83.09|80.59|83.14|80.64|82.99|80.49|0
1747341300000|2025-05-15 20:35:00|83.06|80.56|83.07|80.57|83.17|80.67|82.98|80.48|0
1747341600000|2025-05-15 20:40:00|83.1|80.6|83.19|80.69|83.22|80.72|83.1|80.6|0
1747341900000|2025-05-15 20:45:00|83.16|80.66|83.11|80.61|83.23|80.73|83.04|80.54|0
1747342200000|2025-05-15 20:50:00|83.14|80.64|83.17|80.67|83.22|80.72|83.06|80.56|0
1747342500000|2025-05-15 20:55:00|83.42|80.42|83.56|80.56|83.58|80.58|83.42|80.42|0
1747342800000|2025-05-15 21:00:00|83.6|80.6|83.52|80.52|83.6|80.6|83.47|80.47|0
1747343100000|2025-05-15 21:05:00|83.49|80.49|83.5|80.5|83.59|80.59|83.48|80.48|0
1747343400000|2025-05-15 21:10:00|83.59|80.59|83.53|80.53|83.61|80.61|83.49|80.49|0
1747343700000|2025-05-15 21:15:00|83.54|80.54|83.45|80.45|83.54|80.54|83.45|80.45|0
1747344000000|2025-05-15 21:20:00|83.4|80.4|83.5|80.5|83.52|80.52|83.4|80.4|0
1747344300000|2025-05-15 21:25:00|83.49|80.49|83.46|80.46|83.49|80.49|83.36|80.36|0
1747344600000|2025-05-15 21:30:00|83.43|80.43|83.43|80.43|83.49|80.49|83.43|80.43|0
1747344900000|2025-05-15 21:35:00|83.38|80.38|83.38|80.38|83.38|80.38|83.38|80.38|0
1747345200000|2025-05-15 21:40:00|83.43|80.43|83.36|80.36|83.43|80.43|83.34|80.34|0
1747345500000|2025-05-15 21:45:00|83.37|80.37|83.38|80.38|83.4|80.4|83.37|80.37|0
1747345800000|2025-05-15 21:50:00|83.4|80.4|83.49|80.49|83.49|80.49|83.4|80.4|0
1747346100000|2025-05-15 21:55:00|83.44|80.44|83.35|80.35|83.46|80.46|83.35|80.35|0
1747346400000|2025-05-15 22:00:00|83.56|80.56|83.62|80.62|83.87|80.87|83.46|80.46|0
1747346700000|2025-05-15 22:05:00|83.6|80.6|83.4|80.4|83.7|80.7|83.36|80.36|0
1747347000000|2025-05-15 22:10:00|83.37|80.37|83.5|80.5|83.53|80.53|83.34|80.34|0
1747347300000|2025-05-15 22:15:00|83.48|80.48|83.63|80.63|83.65|80.65|83.43|80.43|0
1747347600000|2025-05-15 22:20:00|83.62|80.62|83.6|80.6|83.7|80.7|83.48|80.48|0
1747347900000|2025-05-15 22:25:00|83.56|80.56|83.53|80.53|83.58|80.58|83.36|80.36|0
1747348200000|2025-05-15 22:30:00|83.5|80.5|83.63|80.63|83.64|80.64|83.36|80.36|0
1747348500000|2025-05-15 22:35:00|83.61|80.61|83.52|80.52|83.72|80.72|83.52|80.52|0
1747348800000|2025-05-15 22:40:00|83.56|80.56|83.62|80.62|83.69|80.69|83.51|80.51|0
1747349100000|2025-05-15 22:45:00|83.61|80.61|83.74|80.74|83.79|80.79|83.52|80.52|0
1747349400000|2025-05-15 22:50:00|83.75|80.75|83.83|80.83|83.85|80.85|83.69|80.69|0
1747349700000|2025-05-15 22:55:00|83.82|80.82|83.95|80.95|83.96|80.96|83.78|80.78|0
1747350000000|2025-05-15 23:00:00|83.91|80.91|83.81|80.81|83.95|80.95|83.78|80.78|0
1747350300000|2025-05-15 23:05:00|83.85|80.85|83.74|80.74|83.91|80.91|83.71|80.71|0
1747350600000|2025-05-15 23:10:00|83.71|80.71|83.97|80.97|84.01|81.01|83.68|80.68|0
1747350900000|2025-05-15 23:15:00|83.94|80.94|83.87|80.87|83.97|80.97|83.87|80.87|0
1747351200000|2025-05-15 23:20:00|83.91|80.91|83.87|80.87|83.97|80.97|83.77|80.77|0
1747351500000|2025-05-15 23:25:00|83.84|80.84|83.84|80.84|83.87|80.87|83.7|80.7|0
1747351800000|2025-05-15 23:30:00|83.82|80.82|83.83|80.83|83.84|80.84|83.8|80.8|0
1747352100000|2025-05-15 23:35:00|83.8|80.8|83.42|80.42|83.83|80.83|83.42|80.42|0
1747352400000|2025-05-15 23:40:00|83.44|80.44|83.3|80.3|83.44|80.44|83.21|80.21|0
1747352700000|2025-05-15 23:45:00|83.34|80.34|83.37|80.37|83.42|80.42|83.17|80.17|0
1747353000000|2025-05-15 23:50:00|83.33|80.33|83.46|80.46|83.5|80.5|83.3|80.3|0
1747353300000|2025-05-15 23:55:00|83.48|80.48|83.3|80.3|83.53|80.53|83.3|80.3|0
1747353600000|2025-05-16 00:00:00|83.23|80.23|83.1|80.1|83.43|80.43|82.8|79.8|0
1747353900000|2025-05-16 00:05:00|83.08|80.08|83.08|80.08|83.23|80.23|82.97|79.97|0
1747354200000|2025-05-16 00:10:00|83.1|80.1|82.87|79.87|83.1|80.1|82.8|79.8|0
1747354500000|2025-05-16 00:15:00|82.83|79.83|82.99|80.49|83.01|80.51|82.58|79.83|0
1747354800000|2025-05-16 00:20:00|83.11|80.61|83.3|80.8|83.34|80.84|83|80.5|0
1747355100000|2025-05-16 00:25:00|83.27|80.77|83.48|80.98|83.56|81.06|83.25|80.75|0
1747355400000|2025-05-16 00:30:00|83.5|81|83.57|81.07|83.63|81.13|83.46|80.96|0
1747355700000|2025-05-16 00:35:00|83.56|81.06|83.7|81.2|83.77|81.27|83.4|80.9|0
1747356000000|2025-05-16 00:40:00|83.67|81.17|83.57|81.07|83.73|81.23|83.43|80.93|0
1747356300000|2025-05-16 00:45:00|83.59|81.09|84.63|82.13|84.71|82.21|83.58|81.08|0
1747356600000|2025-05-16 00:50:00|84.62|82.12|84.65|82.15|84.73|82.23|84.46|81.96|0
1747356900000|2025-05-16 00:55:00|84.68|82.18|84.88|82.38|84.97|82.47|84.57|82.07|0
1747357200000|2025-05-16 01:00:00|84.9|82.4|84.79|82.29|85.12|82.62|84.79|82.29|0
1747357500000|2025-05-16 01:05:00|84.84|82.34|84.81|82.31|85.03|82.53|84.64|82.14|0
1747357800000|2025-05-16 01:10:00|84.78|82.28|84.91|82.41|85.08|82.58|84.78|82.28|0
1747358100000|2025-05-16 01:15:00|84.88|82.38|85.02|82.52|85.07|82.57|84.78|82.28|0
1747358400000|2025-05-16 01:20:00|84.99|82.49|84.94|82.44|85.02|82.52|84.8|82.3|0
1747358700000|2025-05-16 01:25:00|84.93|82.43|84.7|82.2|85.2|82.7|84.69|82.19|0
1747359000000|2025-05-16 01:30:00|84.66|82.16|84.69|82.19|84.85|82.35|84.6|82.1|0
1747359300000|2025-05-16 01:35:00|84.66|82.16|84.43|81.93|84.72|82.22|84.4|81.9|0
1747359600000|2025-05-16 01:40:00|84.45|81.95|84.67|82.17|84.81|82.31|84.44|81.94|0
1747359900000|2025-05-16 01:45:00|84.66|82.16|84.71|82.21|84.74|82.24|84.53|82.03|0
1747360200000|2025-05-16 01:50:00|84.69|82.19|84.86|82.36|84.94|82.44|84.64|82.14|0
1747360500000|2025-05-16 01:55:00|84.9|82.4|84.68|82.18|84.9|82.4|84.65|82.15|0
1747360800000|2025-05-16 02:00:00|84.72|82.22|84.68|82.18|84.81|82.31|84.57|82.07|0
1747361100000|2025-05-16 02:05:00|84.69|82.19|84.61|82.11|84.74|82.24|84.57|82.07|0
1747361400000|2025-05-16 02:10:00|84.6|82.1|84.72|82.22|84.92|82.42|84.58|82.08|0
1747361700000|2025-05-16 02:15:00|84.76|82.26|84.43|81.93|84.76|82.26|84.28|81.78|0
1747362000000|2025-05-16 02:20:00|84.4|81.9|84.11|81.61|84.51|82.01|84.09|81.59|0
1747362300000|2025-05-16 02:25:00|84.07|81.57|83.86|81.36|84.07|81.57|83.83|81.33|0
1747362600000|2025-05-16 02:30:00|83.89|81.39|83.67|81.17|83.89|81.39|83.66|81.16|0
1747362900000|2025-05-16 02:35:00|83.65|81.15|83.66|81.16|83.7|81.2|83.42|80.92|0
1747363200000|2025-05-16 02:40:00|83.62|81.12|83.68|81.18|83.69|81.19|83.34|80.84|0
1747363500000|2025-05-16 02:45:00|83.67|81.17|83.79|81.29|83.79|81.29|83.66|81.16|0
1747363800000|2025-05-16 02:50:00|83.9|81.4|83.99|81.49|83.99|81.49|83.78|81.28|0
1747364100000|2025-05-16 02:55:00|84.01|81.51|83.71|81.21|84.01|81.51|83.69|81.19|0
1747364400000|2025-05-16 03:00:00|83.73|81.23|83.72|81.22|83.8|81.3|83.67|81.17|0
1747364700000|2025-05-16 03:05:00|83.64|81.14|83.67|81.17|83.75|81.25|83.61|81.11|0
1747365000000|2025-05-16 03:10:00|83.61|81.11|83.59|81.09|83.65|81.15|83.5|81|0
1747365300000|2025-05-16 03:15:00|83.56|81.06|83.61|81.11|83.64|81.14|83.52|81.02|0
1747365600000|2025-05-16 03:20:00|83.64|81.14|83.58|81.08|83.75|81.25|83.58|81.08|0
1747365900000|2025-05-16 03:25:00|83.55|81.05|83.5|81|83.62|81.12|83.43|80.93|0
1747366200000|2025-05-16 03:30:00|83.52|81.02|83.43|80.93|83.58|81.08|83.38|80.88|0
1747366500000|2025-05-16 03:35:00|83.45|80.95|83.82|81.32|83.84|81.34|83.45|80.95|0
1747366800000|2025-05-16 03:40:00|83.8|81.3|83.84|81.34|83.97|81.47|83.78|81.28|0
1747367100000|2025-05-16 03:45:00|83.87|81.37|83.81|81.31|83.97|81.47|83.81|81.31|0
1747367400000|2025-05-16 03:50:00|83.86|81.36|83.49|80.99|83.86|81.36|83.47|80.97|0
1747367700000|2025-05-16 03:55:00|83.5|81|83.59|81.09|83.63|81.13|83.5|81|0
1747368000000|2025-05-16 04:00:00|84.43|81.93|83.38|80.88|84.43|81.93|83.29|80.79|0
1747368300000|2025-05-16 04:05:00|83.36|80.86|83.5|81|83.57|81.07|83.36|80.86|0
1747368600000|2025-05-16 04:10:00|83.47|80.97|83.42|80.92|83.57|81.07|83.4|80.9|0
1747368900000|2025-05-16 04:15:00|83.41|80.91|83.46|80.96|83.55|81.05|83.4|80.9|0
1747369200000|2025-05-16 04:20:00|83.21|80.71|83.59|81.09|83.72|81.22|83.21|80.71|0
1747369500000|2025-05-16 04:25:00|83.6|81.1|83.65|81.15|83.65|81.15|83.5|81|0
1747369800000|2025-05-16 04:30:00|83.62|81.12|83.6|81.1|83.67|81.17|83.54|81.04|0
1747370100000|2025-05-16 04:35:00|83.56|81.06|83.62|81.12|83.67|81.17|83.55|81.05|0
1747370400000|2025-05-16 04:40:00|83.59|81.09|83.61|81.11|83.63|81.13|83.57|81.07|0
1747370700000|2025-05-16 04:45:00|83.64|81.14|83.52|81.02|83.64|81.14|83.52|81.02|0
1747371000000|2025-05-16 04:50:00|83.51|81.01|83.67|81.17|83.8|81.3|83.4|80.9|0
1747371300000|2025-05-16 04:55:00|83.7|81.2|83.74|81.24|83.79|81.29|83.7|81.2|0
1747371600000|2025-05-16 05:00:00|83.77|81.27|83.62|81.12|83.79|81.29|83.41|80.91|0
1747371900000|2025-05-16 05:05:00|83.59|81.09|83.67|81.17|83.73|81.23|83.58|81.08|0
1747372200000|2025-05-16 05:10:00|83.66|81.16|83.93|81.43|83.93|81.43|83.63|81.13|0
1747372500000|2025-05-16 05:15:00|83.96|81.46|83.84|81.34|83.96|81.46|83.77|81.27|0
1747372800000|2025-05-16 05:20:00|83.87|81.37|83.73|81.23|83.91|81.41|83.61|81.11|0
1747373100000|2025-05-16 05:25:00|83.63|81.13|83.65|81.15|83.71|81.21|83.39|80.89|0
1747373400000|2025-05-16 05:30:00|83.61|81.11|83.87|81.37|83.95|81.45|83.61|81.11|0
1747373700000|2025-05-16 05:35:00|83.88|81.38|83.96|81.46|84.03|81.53|83.76|81.26|0
1747374000000|2025-05-16 05:40:00|83.94|81.44|83.93|81.43|84.03|81.53|83.63|81.13|0
1747374300000|2025-05-16 05:45:00|83.89|81.39|83.94|81.44|84|81.5|83.85|81.35|0
1747374600000|2025-05-16 05:50:00|83.97|81.47|83.93|81.43|84.01|81.51|83.91|81.41|0
1747374900000|2025-05-16 05:55:00|83.94|81.44|83.98|81.48|84.11|81.61|83.91|81.41|0
1747375200000|2025-05-16 06:00:00|83.95|81.45|83.37|80.87|84.03|81.53|83.34|80.84|0
1747375500000|2025-05-16 06:05:00|83.39|80.89|83.57|81.07|83.57|81.07|83.36|80.86|0
1747375800000|2025-05-16 06:10:00|83.6|81.1|83.49|80.99|83.6|81.1|83.35|80.85|0
1747376100000|2025-05-16 06:15:00|83.47|80.97|83.08|80.58|83.47|80.97|82.97|80.47|0
1747376400000|2025-05-16 06:20:00|83.06|80.56|83.25|80.75|83.29|80.79|83.06|80.56|0
1747376700000|2025-05-16 06:25:00|83.27|80.77|83.97|81.47|83.97|81.47|83.23|80.73|0
1747377000000|2025-05-16 06:30:00|83.93|81.43|83.87|81.37|84.14|81.64|83.78|81.28|0
1747377300000|2025-05-16 06:35:00|83.93|81.43|83.94|81.44|84.03|81.53|83.83|81.33|0
1747377600000|2025-05-16 06:40:00|83.9|81.4|84.16|81.66|84.19|81.69|83.87|81.37|0
1747377900000|2025-05-16 06:45:00|84.12|81.62|84.14|81.64|84.21|81.71|84.07|81.57|0
1747378200000|2025-05-16 06:50:00|84.18|81.68|84.37|81.87|84.42|81.92|84.16|81.66|0
1747378500000|2025-05-16 06:55:00|84.4|81.9|84.22|81.72|84.4|81.9|84.18|81.68|0
1747378800000|2025-05-16 07:00:00|84.25|81.75|83.92|81.42|84.44|81.94|83.92|81.42|0
1747379100000|2025-05-16 07:05:00|83.95|81.45|83.89|81.39|83.95|81.45|83.7|81.2|0
1747379400000|2025-05-16 07:10:00|83.92|81.42|83.45|80.95|83.94|81.44|83.36|80.86|0
1747379700000|2025-05-16 07:15:00|83.42|80.92|83.44|80.94|83.49|80.99|83.27|80.77|0
1747380000000|2025-05-16 07:20:00|83.47|80.97|83.11|80.61|83.47|80.97|82.9|80.4|0
1747380300000|2025-05-16 07:25:00|83.08|80.58|82.76|80.26|83.16|80.66|82.72|80.22|0
1747380600000|2025-05-16 07:30:00|82.82|80.32|82.61|80.11|82.88|80.38|82.48|79.98|0
1747380900000|2025-05-16 07:35:00|82.64|80.14|82.64|80.14|82.83|80.33|82.57|80.07|0
1747381200000|2025-05-16 07:40:00|82.62|80.12|82.62|80.12|82.71|80.21|82.25|79.75|0
1747381500000|2025-05-16 07:45:00|82.66|80.16|82.36|79.86|82.77|80.27|82.24|79.74|0
1747381800000|2025-05-16 07:50:00|82.33|79.83|82.01|79.51|82.36|79.86|81.99|79.49|0
1747382100000|2025-05-16 07:55:00|81.99|79.49|81.42|78.92|82|79.5|81.29|78.79|0
1747382400000|2025-05-16 08:00:00|81.4|78.9|81.26|78.76|81.56|79.06|81.11|78.61|0
1747382700000|2025-05-16 08:05:00|81.19|78.69|80.95|78.45|81.3|78.8|80.76|78.26|0
1747383000000|2025-05-16 08:10:00|80.98|78.48|80.95|78.45|81.1|78.6|80.89|78.39|0
1747383300000|2025-05-16 08:15:00|80.92|78.42|80.72|78.22|81.03|78.53|80.69|78.19|0
1747383600000|2025-05-16 08:20:00|80.69|78.19|80.51|78.01|80.75|78.25|80.45|77.95|0
1747383900000|2025-05-16 08:25:00|80.48|77.98|80.49|77.99|80.54|78.04|80.43|77.93|0
1747384200000|2025-05-16 08:30:00|80.5|78|80.43|77.93|80.61|78.11|80.42|77.92|0
1747384500000|2025-05-16 08:35:00|80.47|77.97|80.63|78.13|80.63|78.13|80.03|77.53|0
1747384800000|2025-05-16 08:40:00|80.59|78.09|80.68|78.18|80.97|78.47|80.59|78.09|0
1747385100000|2025-05-16 08:45:00|80.66|78.16|80.57|78.07|80.68|78.18|80.56|78.06|0
1747385400000|2025-05-16 08:50:00|80.6|78.1|80.14|77.64|80.66|78.16|80.08|77.58|0
1747385700000|2025-05-16 08:55:00|80.17|77.67|80.51|78.01|80.55|78.05|80.17|77.67|0
1747386000000|2025-05-16 09:00:00|80.42|77.92|80.61|78.11|80.61|78.11|80.35|77.85|0
1747386300000|2025-05-16 09:05:00|80.6|78.1|80.87|78.37|80.91|78.41|80.57|78.07|0
1747386600000|2025-05-16 09:10:00|80.84|78.34|80.61|78.11|80.84|78.34|80.57|78.07|0
1747386900000|2025-05-16 09:15:00|80.62|78.12|80.72|78.22|80.77|78.27|80.54|78.04|0
1747387200000|2025-05-16 09:20:00|80.68|78.18|80.44|77.94|80.74|78.24|80.41|77.91|0
1747387500000|2025-05-16 09:25:00|80.47|77.97|80.5|78|80.53|78.03|80.28|77.78|0
1747387800000|2025-05-16 09:30:00|80.53|78.03|80.74|78.24|80.81|78.31|80.44|77.94|0
1747388100000|2025-05-16 09:35:00|80.76|78.26|80.86|78.36|80.92|78.42|80.73|78.23|0
1747388400000|2025-05-16 09:40:00|80.88|78.38|80.85|78.35|80.97|78.47|80.8|78.3|0
1747388700000|2025-05-16 09:45:00|80.83|78.33|80.97|78.47|81.04|78.54|80.75|78.25|0
1747389000000|2025-05-16 09:50:00|80.94|78.44|80.99|78.49|81.13|78.63|80.88|78.38|0
1747389300000|2025-05-16 09:55:00|80.95|78.45|81|78.5|81.06|78.56|80.78|78.28|0
1747389600000|2025-05-16 10:00:00|81.03|78.53|81.15|78.65|81.22|78.72|81.03|78.53|0
1747389900000|2025-05-16 10:05:00|81.18|78.68|81.23|78.73|81.36|78.86|81.13|78.63|0
1747390200000|2025-05-16 10:10:00|81.2|78.7|80.96|78.46|81.24|78.74|80.88|78.38|0
1747390500000|2025-05-16 10:15:00|81.05|78.55|80.7|78.2|81.06|78.56|80.57|78.07|0
1747390800000|2025-05-16 10:20:00|80.73|78.23|80.36|77.86|80.74|78.24|80.3|77.8|0
1747391100000|2025-05-16 10:25:00|80.38|77.88|80.49|77.99|80.6|78.1|80.29|77.79|0
1747391400000|2025-05-16 10:30:00|80.51|78.01|80.27|77.77|80.54|78.04|80.17|77.67|0
1747391700000|2025-05-16 10:35:00|80.26|77.76|80.42|77.92|80.57|78.07|80.26|77.76|0
1747392000000|2025-05-16 10:40:00|80.48|77.98|80.3|77.8|80.52|78.02|80.17|77.67|0
1747392300000|2025-05-16 10:45:00|80.24|77.74|80.25|77.75|80.37|77.87|80.09|77.59|0
1747392600000|2025-05-16 10:50:00|80.28|77.78|80.58|78.08|80.61|78.11|80.28|77.78|0
1747392900000|2025-05-16 10:55:00|80.63|78.13|80.6|78.1|80.75|78.25|80.59|78.09|0
1747393200000|2025-05-16 11:00:00|80.63|78.13|80.33|77.83|80.8|78.3|80.33|77.83|0
1747393500000|2025-05-16 11:05:00|80.37|77.87|80.82|78.32|80.87|78.37|80.36|77.86|0
1747393800000|2025-05-16 11:10:00|80.79|78.29|80.58|78.08|80.81|78.31|80.56|78.06|0
1747394100000|2025-05-16 11:15:00|80.59|78.09|80.23|77.73|80.67|78.17|80.19|77.69|0
1747394400000|2025-05-16 11:20:00|80.26|77.76|80.16|77.66|80.3|77.8|80.12|77.62|0
1747394700000|2025-05-16 11:25:00|80.14|77.64|79.85|77.35|80.21|77.71|79.85|77.35|0
1747395000000|2025-05-16 11:30:00|79.87|77.37|80.3|77.8|80.38|77.88|79.8|77.3|0
1747395300000|2025-05-16 11:35:00|80.31|77.81|80.23|77.73|80.32|77.82|80.19|77.69|0
1747395600000|2025-05-16 11:40:00|80.26|77.76|80.12|77.62|80.26|77.76|80.08|77.58|0
1747395900000|2025-05-16 11:45:00|80.15|77.65|79.8|77.3|80.19|77.69|79.73|77.23|0
1747396200000|2025-05-16 11:50:00|79.77|77.27|79.6|77.1|79.84|77.34|79.6|77.1|0
1747396500000|2025-05-16 11:55:00|79.57|77.07|79.73|77.23|79.82|77.32|79.56|77.06|0
1747396800000|2025-05-16 12:00:00|79.76|77.26|79.97|77.47|80.06|77.56|79.59|77.09|0
1747397100000|2025-05-16 12:05:00|80|77.5|79.66|77.16|80.02|77.52|79.6|77.1|0
1747397400000|2025-05-16 12:10:00|79.64|77.14|79.59|77.09|79.78|77.28|79.5|77|0
1747397700000|2025-05-16 12:15:00|79.62|77.12|79.32|76.82|79.65|77.15|79.29|76.79|0
1747398000000|2025-05-16 12:20:00|79.34|76.84|79.39|76.89|79.45|76.95|79.23|76.73|0
1747398300000|2025-05-16 12:25:00|79.36|76.86|79.35|76.85|79.51|77.01|79.3|76.8|0
1747398600000|2025-05-16 12:30:00|79.37|76.87|79.87|77.37|79.91|77.41|79.21|76.71|0
1747398900000|2025-05-16 12:35:00|79.91|77.41|80.39|77.89|80.39|77.89|79.81|77.31|0
1747399200000|2025-05-16 12:40:00|80.37|77.87|80.51|78.01|80.58|78.08|80.21|77.71|0
1747399500000|2025-05-16 12:45:00|80.5|78|80.49|77.99|80.63|78.13|80.34|77.84|0
1747399800000|2025-05-16 12:50:00|80.48|77.98|80.62|78.12|80.76|78.26|80.38|77.88|0
1747400100000|2025-05-16 12:55:00|80.64|78.14|80.88|78.38|81.02|78.52|80.57|78.07|0
1747400400000|2025-05-16 13:00:00|80.91|78.41|80.95|78.45|81.26|78.76|80.87|78.37|0
1747400700000|2025-05-16 13:05:00|80.93|78.43|80.7|78.2|80.94|78.44|80.59|78.09|0
1747401000000|2025-05-16 13:10:00|80.72|78.22|80.65|78.15|80.79|78.29|80.47|77.97|0
1747401300000|2025-05-16 13:15:00|80.55|78.05|80.38|77.88|80.55|78.05|80.29|77.79|0
1747401600000|2025-05-16 13:20:00|80.45|77.95|80.85|77.85|80.89|78.16|80.39|77.85|0
1747401900000|2025-05-16 13:25:00|81.16|78.16|81.27|78.27|81.72|78.72|80.45|77.45|0
1747402200000|2025-05-16 13:30:00|81.62|79.12|82.11|79.61|82.33|79.83|81.52|79.02|0
1747402500000|2025-05-16 13:35:00|82.07|79.57|81.75|79.25|82.37|79.87|81.54|79.04|0
1747402800000|2025-05-16 13:40:00|81.82|79.32|82.51|80.01|82.82|80.32|81.64|79.14|0
1747403100000|2025-05-16 13:45:00|82.55|80.05|81.74|79.24|82.58|80.08|81.74|79.24|0
1747403400000|2025-05-16 13:50:00|81.71|79.21|81.86|79.36|81.94|79.44|81.47|78.97|0
1747403700000|2025-05-16 13:55:00|81.88|79.38|81.4|78.9|81.88|79.38|81.14|78.64|0
1747404000000|2025-05-16 14:00:00|81.43|78.93|81.23|78.73|82.66|80.16|81.15|78.65|0
1747404300000|2025-05-16 14:05:00|81.27|78.77|81.64|79.14|82.18|79.68|80.96|78.46|0
1747404600000|2025-05-16 14:10:00|81.73|79.23|81.8|79.3|82.33|79.83|81.47|78.97|0
1747404900000|2025-05-16 14:15:00|81.79|79.29|81.06|78.56|82.06|79.56|80.88|78.38|0
1747405200000|2025-05-16 14:20:00|81.03|78.53|81.04|78.54|81.47|78.97|80.97|78.47|0
1747405500000|2025-05-16 14:25:00|81.01|78.51|81.81|79.31|81.91|79.41|80.78|78.28|0
1747405800000|2025-05-16 14:30:00|81.94|79.44|82.32|79.82|82.58|80.08|81.88|79.38|0
1747406100000|2025-05-16 14:35:00|82.42|79.92|82.67|80.17|82.83|80.33|82.29|79.79|0
1747406400000|2025-05-16 14:40:00|82.64|80.14|83.88|81.38|84.16|81.66|82.61|80.11|0
1747406700000|2025-05-16 14:45:00|83.98|81.48|82.95|80.45|83.98|81.48|82.92|80.42|0
1747407000000|2025-05-16 14:50:00|82.92|80.42|82.49|79.99|82.94|80.44|82.44|79.94|0
1747407300000|2025-05-16 14:55:00|82.42|79.92|82.61|80.11|82.73|80.23|82.05|79.55|0
1747407600000|2025-05-16 15:00:00|82.57|80.07|82.34|79.84|82.57|80.07|81.99|79.49|0
1747407900000|2025-05-16 15:05:00|82.38|79.88|82.57|80.07|82.57|80.07|82|79.5|0
1747408200000|2025-05-16 15:10:00|82.6|80.1|82.34|79.84|82.6|80.1|81.95|79.45|0
1747408500000|2025-05-16 15:15:00|82.38|79.88|82.34|79.84|82.56|80.06|82.07|79.57|0
1747408800000|2025-05-16 15:20:00|82.31|79.81|82.61|80.11|82.81|80.31|82.22|79.72|0
1747409100000|2025-05-16 15:25:00|82.58|80.08|82.12|79.62|82.68|80.18|82.08|79.58|0
1747409400000|2025-05-16 15:30:00|82.09|79.59|81.55|79.05|82.09|79.59|81.41|78.91|0
1747409700000|2025-05-16 15:35:00|81.52|79.02|81.54|79.04|81.78|79.28|81.36|78.86|0
1747410000000|2025-05-16 15:40:00|81.51|79.01|81.15|78.65|81.61|79.11|80.97|78.47|0
1747410300000|2025-05-16 15:45:00|81.12|78.62|81.47|78.97|81.52|79.02|81.03|78.53|0
1747410600000|2025-05-16 15:50:00|81.43|78.93|81.34|78.84|81.8|79.3|81.21|78.71|0
1747410900000|2025-05-16 15:55:00|81.31|78.81|81.9|79.4|82.05|79.55|81.25|78.75|0
1747411200000|2025-05-16 16:00:00|81.96|79.46|81.3|78.8|82.06|79.56|81.16|78.66|0
1747411500000|2025-05-16 16:05:00|81.28|78.78|81.18|78.68|81.31|78.81|80.97|78.47|0
1747411800000|2025-05-16 16:10:00|81.21|78.71|80.74|78.24|81.35|78.85|80.65|78.15|0
1747412100000|2025-05-16 16:15:00|80.7|78.2|80.64|78.14|80.74|78.24|80.32|77.82|0
1747412400000|2025-05-16 16:20:00|80.67|78.17|80.47|77.97|80.69|78.19|80.42|77.92|0
1747412700000|2025-05-16 16:25:00|80.5|78|80.74|78.24|80.76|78.26|80.46|77.96|0
1747413000000|2025-05-16 16:30:00|80.71|78.21|80.9|78.4|80.93|78.43|80.38|77.88|0
1747413300000|2025-05-16 16:35:00|80.87|78.37|80.66|78.16|80.93|78.43|80.59|78.09|0
1747413600000|2025-05-16 16:40:00|80.73|78.23|80.93|78.43|81|78.5|80.45|77.95|0
1747413900000|2025-05-16 16:45:00|80.9|78.4|81.04|78.54|81.05|78.55|80.67|78.17|0
1747414200000|2025-05-16 16:50:00|81.09|78.59|80.45|77.95|81.09|78.59|80.35|77.85|0
1747414500000|2025-05-16 16:55:00|80.42|77.92|80.52|78.02|80.62|78.12|80.23|77.73|0
1747414800000|2025-05-16 17:00:00|80.55|78.05|80.29|77.79|80.69|78.19|80.13|77.63|0
1747415100000|2025-05-16 17:05:00|80.23|77.73|80.42|77.92|80.5|78|80.14|77.64|0
1747415400000|2025-05-16 17:10:00|80.46|77.96|80.27|77.77|80.64|78.14|80.15|77.65|0
1747415700000|2025-05-16 17:15:00|80.24|77.74|79.8|77.3|80.28|77.78|79.47|76.97|0
1747416000000|2025-05-16 17:20:00|79.76|77.26|80.02|77.52|80.1|77.6|79.7|77.2|0
1747416300000|2025-05-16 17:25:00|79.99|77.49|80.18|77.68|80.23|77.73|79.96|77.46|0
1747416600000|2025-05-16 17:30:00|80.17|77.67|80.15|77.65|80.22|77.72|79.9|77.4|0
1747416900000|2025-05-16 17:35:00|80.12|77.62|80.34|77.84|80.37|77.87|79.97|77.47|0
1747417200000|2025-05-16 17:40:00|80.4|77.9|80.38|77.88|80.59|78.09|80.25|77.75|0
1747417500000|2025-05-16 17:45:00|80.41|77.91|80.47|77.97|80.53|78.03|80.3|77.8|0
1747417800000|2025-05-16 17:50:00|80.37|77.87|81|78.5|81.03|78.53|80.24|77.74|0
1747418100000|2025-05-16 17:55:00|80.97|78.47|80.88|78.38|81.17|78.67|80.81|78.31|0
1747418400000|2025-05-16 18:00:00|80.92|78.42|80.74|78.24|81.08|78.58|80.66|78.16|0
1747418700000|2025-05-16 18:05:00|80.71|78.21|80.78|78.28|80.96|78.46|80.62|78.12|0
1747419000000|2025-05-16 18:10:00|80.81|78.31|80.48|77.98|80.89|78.39|80.42|77.92|0
1747419300000|2025-05-16 18:15:00|80.5|78|80.33|77.83|80.61|78.11|80.33|77.83|0
1747419600000|2025-05-16 18:20:00|80.4|77.9|80.28|77.78|80.55|78.05|80.14|77.64|0
1747419900000|2025-05-16 18:25:00|80.31|77.81|80.11|77.61|80.42|77.92|80.02|77.52|0
1747420200000|2025-05-16 18:30:00|80.08|77.58|79.99|77.49|80.25|77.75|79.95|77.45|0
1747420500000|2025-05-16 18:35:00|80.01|77.51|79.78|77.28|80.22|77.72|79.73|77.23|0
1747420800000|2025-05-16 18:40:00|79.77|77.27|79.76|77.26|80.04|77.54|79.47|76.97|0
1747421100000|2025-05-16 18:45:00|79.7|77.2|79.77|77.27|79.85|77.35|79.61|77.11|0
1747421400000|2025-05-16 18:50:00|79.8|77.3|79.61|77.11|79.9|77.4|79.4|76.9|0
1747421700000|2025-05-16 18:55:00|79.56|77.06|80.23|77.73|80.34|77.84|79.42|76.92|0
1747422000000|2025-05-16 19:00:00|80.19|77.69|79.97|77.47|80.3|77.8|79.9|77.4|0
1747422300000|2025-05-16 19:05:00|79.94|77.44|79.87|77.37|79.94|77.44|79.41|76.91|0
1747422600000|2025-05-16 19:10:00|79.8|77.3|79.96|77.46|80.05|77.55|79.75|77.25|0
1747422900000|2025-05-16 19:15:00|79.93|77.43|80.15|77.65|80.22|77.72|79.86|77.36|0
1747423200000|2025-05-16 19:20:00|80.18|77.68|80.5|78|80.68|78.18|80.15|77.65|0
1747423500000|2025-05-16 19:25:00|80.44|77.94|80.43|77.93|80.67|78.17|80.35|77.85|0
1747423800000|2025-05-16 19:30:00|80.49|77.99|80.73|78.23|80.77|78.27|80.42|77.92|0
1747424100000|2025-05-16 19:35:00|80.7|78.2|80.84|78.34|80.94|78.44|80.48|77.98|0
1747424400000|2025-05-16 19:40:00|80.88|78.38|80.76|78.26|80.98|78.48|80.55|78.05|0
1747424700000|2025-05-16 19:45:00|80.79|78.29|80.21|77.71|80.92|78.42|79.76|77.26|0
1747425000000|2025-05-16 19:50:00|80.37|77.87|80.24|77.74|80.39|77.89|79.82|77.32|0
1747425300000|2025-05-16 19:55:00|80.05|77.55|79.75|77.25|80.42|77.92|79.65|77.15|0
1747425600000|2025-05-16 20:00:00|79.97|77.47|80.18|77.68|80.43|77.93|79.97|77.47|0
1747425900000|2025-05-16 20:05:00|80.23|77.73|80.54|78.04|80.57|78.07|80.23|77.73|0
1747426200000|2025-05-16 20:10:00|80.51|78.01|80.46|77.96|80.63|78.13|80.38|77.88|0
1747613700000|2025-05-19 00:15:00|88.05|85.55|87.99|85.49|88.05|85.55|87.93|85.43|0
1747614000000|2025-05-19 00:20:00|88.03|85.53|88.44|85.94|88.51|86.01|87.72|85.22|0
1747614300000|2025-05-19 00:25:00|88.34|85.84|89.03|86.53|89.08|86.58|88.3|85.8|0
1747614600000|2025-05-19 00:30:00|89.07|86.57|89.53|87.03|89.73|87.23|89.04|86.54|0
1747614900000|2025-05-19 00:35:00|89.5|87|89.5|87|89.78|87.28|89.21|86.71|0
1747615200000|2025-05-19 00:40:00|89.53|87.03|89.72|87.22|89.8|87.3|89.27|86.77|0
1747615500000|2025-05-19 00:45:00|89.69|87.19|88.88|86.38|89.92|87.42|88.81|86.31|0
1747615800000|2025-05-19 00:50:00|88.9|86.4|88.42|85.92|88.9|86.4|88.38|85.88|0
1747616100000|2025-05-19 00:55:00|88.45|85.95|88.46|85.96|88.78|86.28|88.37|85.87|0
1747616400000|2025-05-19 01:00:00|88.49|85.99|88.4|85.9|88.62|86.12|88.26|85.76|0
1747616700000|2025-05-19 01:05:00|88.43|85.93|88.61|86.11|88.61|86.11|88.34|85.84|0
1747617000000|2025-05-19 01:10:00|88.57|86.07|88.77|86.27|88.93|86.43|88.57|86.07|0
1747617300000|2025-05-19 01:15:00|88.75|86.25|88.34|85.84|88.9|86.4|88.31|85.81|0
1747617600000|2025-05-19 01:20:00|88.3|85.8|87.83|85.33|88.37|85.87|87.71|85.21|0
1747617900000|2025-05-19 01:25:00|87.75|85.25|87.83|85.33|88.23|85.73|87.7|85.2|0
1747618200000|2025-05-19 01:30:00|87.81|85.31|87.39|84.89|87.85|85.35|87.27|84.77|0
1747618500000|2025-05-19 01:35:00|87.41|84.91|88.08|85.58|88.28|85.78|87.35|84.85|0
1747618800000|2025-05-19 01:40:00|88.1|85.6|88.33|85.83|88.47|85.97|88.1|85.6|0
1747619100000|2025-05-19 01:45:00|88.31|85.81|88.26|85.76|88.47|85.97|88.19|85.69|0
1747619400000|2025-05-19 01:50:00|88.22|85.72|87.98|85.48|88.39|85.89|87.98|85.48|0
1747619700000|2025-05-19 01:55:00|88|85.5|88.3|85.8|88.3|85.8|87.91|85.41|0
1747620000000|2025-05-19 02:00:00|88.26|85.76|88.36|85.86|88.67|86.17|88.26|85.76|0
1747620300000|2025-05-19 02:05:00|88.4|85.9|88.28|85.78|88.85|86.35|88.28|85.78|0
1747620600000|2025-05-19 02:10:00|88.3|85.8|88.66|86.16|88.79|86.29|88.3|85.8|0
1747620900000|2025-05-19 02:15:00|88.62|86.12|88.51|86.01|88.7|86.2|88.42|85.92|0
1747621200000|2025-05-19 02:20:00|88.53|86.03|88.06|85.56|88.58|86.08|87.77|85.27|0
1747621500000|2025-05-19 02:25:00|88.08|85.58|87.87|85.37|88.13|85.63|87.71|85.21|0
1747621800000|2025-05-19 02:30:00|87.86|85.36|87.27|84.77|87.86|85.36|87.2|84.7|0
1747622100000|2025-05-19 02:35:00|87.3|84.8|87.83|85.33|87.85|85.35|87.25|84.75|0
1747622400000|2025-05-19 02:40:00|87.81|85.31|88|85.5|88|85.5|87.51|85.01|0
1747622700000|2025-05-19 02:45:00|88.03|85.53|88.43|85.93|88.51|86.01|87.96|85.46|0
1747623000000|2025-05-19 02:50:00|88.45|85.95|88.5|86|88.6|86.1|88.4|85.9|0
1747623300000|2025-05-19 02:55:00|88.51|86.01|88.87|86.37|88.95|86.45|88.51|86.01|0
1747623600000|2025-05-19 03:00:00|88.91|86.41|89.05|86.55|89.25|86.75|88.87|86.37|0
1747623900000|2025-05-19 03:05:00|89.07|86.57|89.15|86.65|89.24|86.74|89|86.5|0
1747624200000|2025-05-19 03:10:00|89.11|86.61|89.56|87.06|89.66|87.16|89.08|86.58|0
1747624500000|2025-05-19 03:15:00|89.51|87.01|89.71|87.21|89.78|87.28|89.43|86.93|0
1747624800000|2025-05-19 03:20:00|89.7|87.2|90.25|87.75|90.37|87.87|89.56|87.06|0
1747625100000|2025-05-19 03:25:00|90.27|87.77|89.88|87.38|90.27|87.77|89.66|87.16|0
1747625400000|2025-05-19 03:30:00|89.91|87.41|90.21|87.71|90.61|88.11|89.82|87.32|0
1747625700000|2025-05-19 03:35:00|90.19|87.69|90.69|88.19|90.76|88.26|90.17|87.67|0
1747626000000|2025-05-19 03:40:00|90.67|88.17|91.3|88.8|91.48|88.98|90.6|88.1|0
1747626300000|2025-05-19 03:45:00|91.28|88.78|91.63|89.13|91.66|89.16|91.26|88.76|0
1747626600000|2025-05-19 03:50:00|91.66|89.16|91.69|89.19|91.92|89.42|91.54|89.04|0
1747626900000|2025-05-19 03:55:00|91.7|89.2|91.67|89.17|91.93|89.43|91.65|89.15|0
1747627200000|2025-05-19 04:00:00|91.65|89.15|91.38|88.88|91.99|89.49|91.33|88.83|0
1747627500000|2025-05-19 04:05:00|91.42|88.92|91.19|88.69|91.45|88.95|91.03|88.53|0
1747627800000|2025-05-19 04:10:00|91.16|88.66|91.21|88.71|91.4|88.9|91.07|88.57|0
1747628100000|2025-05-19 04:15:00|91.24|88.74|91.51|89.01|91.58|89.08|91.14|88.64|0
1747628400000|2025-05-19 04:20:00|91.54|89.04|91.41|88.91|91.67|89.17|91.41|88.91|0
1747628700000|2025-05-19 04:25:00|91.5|89|91.8|89.3|91.88|89.38|91.49|88.99|0
1747629000000|2025-05-19 04:30:00|91.79|89.29|90.9|88.4|91.9|89.4|90.84|88.34|0
1747629300000|2025-05-19 04:35:00|90.87|88.37|90.65|88.15|91.09|88.59|90.57|88.07|0
1747629600000|2025-05-19 04:40:00|90.73|88.23|90.73|88.23|90.82|88.32|90.65|88.15|0
1747629900000|2025-05-19 04:45:00|90.75|88.25|91.07|88.57|91.07|88.57|90.69|88.19|0
1747630200000|2025-05-19 04:50:00|91.04|88.54|91.24|88.74|91.29|88.79|90.95|88.45|0
1747630500000|2025-05-19 04:55:00|91.26|88.76|91.42|88.92|91.67|89.17|91.23|88.73|0
1747630800000|2025-05-19 05:00:00|91.46|88.96|91.36|88.86|91.46|88.96|91.23|88.73|0
1747631100000|2025-05-19 05:05:00|91.34|88.84|91.45|88.95|91.71|89.21|91.28|88.78|0
1747631400000|2025-05-19 05:10:00|91.4|88.9|91.23|88.73|91.4|88.9|91.07|88.57|0
1747631700000|2025-05-19 05:15:00|91.25|88.75|91.13|88.63|91.44|88.94|91.13|88.63|0
1747632000000|2025-05-19 05:20:00|91.15|88.65|91.09|88.59|91.36|88.86|90.95|88.45|0
1747632300000|2025-05-19 05:25:00|91.36|88.86|90.92|88.42|91.43|88.93|90.73|88.23|0
1747632600000|2025-05-19 05:30:00|91.02|88.52|91.54|89.04|91.76|89.26|91.02|88.52|0
1747632900000|2025-05-19 05:35:00|91.6|89.1|91.37|88.87|91.62|89.12|91.37|88.87|0
1747633200000|2025-05-19 05:40:00|91.39|88.89|90.89|88.39|91.39|88.89|90.76|88.26|0
1747633500000|2025-05-19 05:45:00|90.96|88.46|90.59|88.09|91.22|88.72|90.59|88.09|0
1747633800000|2025-05-19 05:50:00|90.61|88.11|90.32|87.82|90.79|88.29|90.17|87.67|0
1747634100000|2025-05-19 05:55:00|90.35|87.85|90.56|88.06|90.66|88.16|90.31|87.81|0
1747634400000|2025-05-19 06:00:00|90.54|88.04|89.86|87.36|90.89|88.39|89.86|87.36|0
1747634700000|2025-05-19 06:05:00|89.89|87.39|89.77|87.27|90.08|87.58|89.71|87.21|0
1747635000000|2025-05-19 06:10:00|89.75|87.25|89.36|86.86|89.93|87.43|89.36|86.86|0
1747635300000|2025-05-19 06:15:00|89.43|86.93|90.09|87.59|90.13|87.63|89.43|86.93|0
1747635600000|2025-05-19 06:20:00|90.07|87.57|90.18|87.68|90.4|87.9|90.04|87.54|0
1747635900000|2025-05-19 06:25:00|90.15|87.65|90.58|88.08|90.82|88.32|90.15|87.65|0
1747636200000|2025-05-19 06:30:00|90.6|88.1|90.94|88.44|91.29|88.79|90.49|87.99|0
1747636500000|2025-05-19 06:35:00|90.97|88.47|91.12|88.62|91.27|88.77|90.73|88.23|0
1747636800000|2025-05-19 06:40:00|91.09|88.59|91.75|89.25|91.84|89.34|90.98|88.48|0
1747637100000|2025-05-19 06:45:00|91.78|89.28|91.73|89.23|92.4|89.9|91.7|89.2|0
1747637400000|2025-05-19 06:50:00|91.7|89.2|91.86|89.36|91.96|89.46|91.7|89.2|0
1747637700000|2025-05-19 06:55:00|91.88|89.38|92.07|89.57|92.07|89.57|91.42|88.92|0
1747638000000|2025-05-19 07:00:00|92.16|89.66|91.73|89.23|92.41|89.91|91.5|89|0
1747638300000|2025-05-19 07:05:00|91.69|89.19|91.94|89.44|92.25|89.75|91.53|89.03|0
1747638600000|2025-05-19 07:10:00|91.99|89.49|92.18|89.68|92.24|89.74|91.65|89.15|0
1747638900000|2025-05-19 07:15:00|92.25|89.75|91.42|88.92|92.59|90.09|91.3|88.8|0
1747639200000|2025-05-19 07:20:00|91.47|88.97|90.99|88.49|91.51|89.01|90.82|88.32|0
1747639500000|2025-05-19 07:25:00|91.01|88.51|91.08|88.58|91.26|88.76|90.89|88.39|0
1747639800000|2025-05-19 07:30:00|91.17|88.67|91.26|88.76|91.26|88.76|90.74|88.24|0
1747640100000|2025-05-19 07:35:00|91.19|88.69|91.22|88.72|91.4|88.9|91.13|88.63|0
1747640400000|2025-05-19 07:40:00|91.24|88.74|90.89|88.39|91.24|88.74|90.63|88.13|0
1747640700000|2025-05-19 07:45:00|90.86|88.36|91.07|88.57|91.26|88.76|90.86|88.36|0
1747641000000|2025-05-19 07:50:00|91.06|88.56|90.53|88.03|91.31|88.81|90.12|87.62|0
1747641300000|2025-05-19 07:55:00|90.46|87.96|91.18|88.68|91.18|88.68|90.46|87.96|0
1747641600000|2025-05-19 08:00:00|90.93|88.43|91.56|89.06|91.75|89.25|90.93|88.43|0
1747641900000|2025-05-19 08:05:00|91.62|89.12|91.97|89.47|92.14|89.64|90.99|88.49|0
1747642200000|2025-05-19 08:10:00|91.94|89.44|92.01|89.51|92.1|89.6|91.78|89.28|0
1747642500000|2025-05-19 08:15:00|91.95|89.45|91.87|89.37|92.19|89.69|91.86|89.36|0
1747642800000|2025-05-19 08:20:00|91.9|89.4|91.77|89.27|91.98|89.48|91.38|88.88|0
1747643100000|2025-05-19 08:25:00|91.72|89.22|92.5|90|92.54|90.04|91.55|89.05|0
1747643400000|2025-05-19 08:30:00|92.52|90.02|92.74|90.24|92.85|90.35|92.33|89.83|0
1747643700000|2025-05-19 08:35:00|92.73|90.23|92.53|90.03|92.89|90.39|92.39|89.89|0
1747644000000|2025-05-19 08:40:00|92.56|90.06|92.73|90.23|93.09|90.59|92.5|90|0
1747644300000|2025-05-19 08:45:00|92.75|90.25|92.45|89.95|93.06|90.56|92.28|89.78|0
1747644600000|2025-05-19 08:50:00|92.44|89.94|92.24|89.74|92.52|90.02|92.21|89.71|0
1747644900000|2025-05-19 08:55:00|92.26|89.76|92.43|89.93|92.55|90.05|91.97|89.47|0
1747645200000|2025-05-19 09:00:00|92.45|89.95|93.09|90.59|93.32|90.82|92.45|89.95|0
1747645500000|2025-05-19 09:05:00|93.13|90.63|93.16|90.66|93.36|90.86|92.9|90.4|0
1747645800000|2025-05-19 09:10:00|93.18|90.68|92.74|90.24|93.18|90.68|92.7|90.2|0
1747646100000|2025-05-19 09:15:00|92.78|90.28|92.57|90.07|92.91|90.41|92.45|89.95|0
1747646400000|2025-05-19 09:20:00|92.54|90.04|92.27|89.77|92.54|90.04|92.06|89.56|0
1747646700000|2025-05-19 09:25:00|92.24|89.74|91.97|89.47|92.24|89.74|91.96|89.46|0
1747647000000|2025-05-19 09:30:00|92.01|89.51|91.83|89.33|92.02|89.52|91.7|89.2|0
1747647300000|2025-05-19 09:35:00|91.84|89.34|92.07|89.57|92.07|89.57|91.66|89.16|0
1747647600000|2025-05-19 09:40:00|92.03|89.53|91.68|89.18|92.17|89.67|91.66|89.16|0
1747647900000|2025-05-19 09:45:00|91.78|89.28|92.33|89.83|92.37|89.87|91.71|89.21|0
1747648200000|2025-05-19 09:50:00|92.32|89.82|92.46|89.96|92.52|90.02|92.29|89.79|0
1747648500000|2025-05-19 09:55:00|92.44|89.94|92.21|89.71|92.46|89.96|92.12|89.62|0
1747648800000|2025-05-19 10:00:00|92.25|89.75|92.82|90.32|92.86|90.36|92.16|89.66|0
1747649100000|2025-05-19 10:05:00|92.85|90.35|93.09|90.59|93.14|90.64|92.78|90.28|0
1747649400000|2025-05-19 10:10:00|93.11|90.61|92.97|90.47|93.22|90.72|92.81|90.31|0
1747649700000|2025-05-19 10:15:00|93|90.5|92.98|90.48|93.05|90.55|92.7|90.2|0
1747650000000|2025-05-19 10:20:00|92.96|90.46|92.47|89.97|93.16|90.66|92.44|89.94|0
1747650300000|2025-05-19 10:25:00|92.48|89.98|92.11|89.61|92.68|90.18|91.91|89.41|0
1747650600000|2025-05-19 10:30:00|92.13|89.63|92.12|89.62|92.7|90.2|92.05|89.55|0
1747650900000|2025-05-19 10:35:00|92.17|89.67|91.58|89.08|92.17|89.67|91.56|89.06|0
1747651200000|2025-05-19 10:40:00|91.55|89.05|91.1|88.6|91.63|89.13|90.99|88.49|0
1747651500000|2025-05-19 10:45:00|91.05|88.55|90.73|88.23|91.09|88.59|90.65|88.15|0
1747651800000|2025-05-19 10:50:00|90.7|88.2|90.83|88.33|90.83|88.33|90.45|87.95|0
1747652100000|2025-05-19 10:55:00|90.79|88.29|91.05|88.55|91.16|88.66|90.76|88.26|0
1747652400000|2025-05-19 11:00:00|90.99|88.49|90.52|88.02|91.22|88.72|90.52|88.02|0
1747652700000|2025-05-19 11:05:00|90.49|87.99|90.62|88.12|90.67|88.17|90.28|87.78|0
1747653000000|2025-05-19 11:10:00|90.65|88.15|91.09|88.59|91.14|88.64|90.65|88.15|0
1747653300000|2025-05-19 11:15:00|91.1|88.6|90.7|88.2|91.34|88.84|90.7|88.2|0
1747653600000|2025-05-19 11:20:00|90.71|88.21|90.7|88.2|90.82|88.32|90.28|87.78|0
1747653900000|2025-05-19 11:25:00|90.72|88.22|90.95|88.45|91|88.5|90.48|87.98|0
1747654200000|2025-05-19 11:30:00|90.98|88.48|91.35|88.85|91.45|88.95|90.94|88.44|0
1747654500000|2025-05-19 11:35:00|91.33|88.83|91.43|88.93|91.48|88.98|91.21|88.71|0
1747654800000|2025-05-19 11:40:00|91.46|88.96|91.25|88.75|91.55|89.05|91.25|88.75|0
1747655100000|2025-05-19 11:45:00|91.26|88.76|90.26|87.76|91.3|88.8|90.18|87.68|0
1747655400000|2025-05-19 11:50:00|90.29|87.79|89.9|87.4|90.36|87.86|89.81|87.31|0
1747655700000|2025-05-19 11:55:00|89.94|87.44|89.96|87.46|90.05|87.55|89.69|87.19|0
1747656000000|2025-05-19 12:00:00|89.89|87.39|89.37|86.87|90.02|87.52|89.17|86.67|0
1747656300000|2025-05-19 12:05:00|89.4|86.9|89.99|87.49|90.09|87.59|89.37|86.87|0
1747656600000|2025-05-19 12:10:00|89.97|87.47|90.01|87.51|90.45|87.95|89.81|87.31|0
1747656900000|2025-05-19 12:15:00|90.04|87.54|90.77|88.27|90.77|88.27|89.91|87.41|0
1747657200000|2025-05-19 12:20:00|90.74|88.24|90.74|88.24|90.92|88.42|90.57|88.07|0
1747657500000|2025-05-19 12:25:00|90.77|88.27|90.88|88.38|91.01|88.51|90.65|88.15|0
1747657800000|2025-05-19 12:30:00|90.86|88.36|91.21|88.71|91.21|88.71|90.6|88.1|0
1747658100000|2025-05-19 12:35:00|91.17|88.67|90.47|87.97|91.17|88.67|90.47|87.97|0
1747658400000|2025-05-19 12:40:00|90.43|87.93|90.01|87.51|90.59|88.09|89.99|87.49|0
1747658700000|2025-05-19 12:45:00|90.04|87.54|89.87|87.37|90.36|87.86|89.85|87.35|0
1747659000000|2025-05-19 12:50:00|89.95|87.45|89.79|87.29|90.32|87.82|89.65|87.15|0
1747659300000|2025-05-19 12:55:00|89.83|87.33|89.66|87.16|89.91|87.41|89.32|86.82|0
1747659600000|2025-05-19 13:00:00|89.73|87.23|90.15|87.65|90.25|87.75|89.45|86.95|0
1747659900000|2025-05-19 13:05:00|90.18|87.68|90.33|87.83|90.43|87.93|90.11|87.61|0
1747660200000|2025-05-19 13:10:00|90.32|87.82|91.13|88.63|91.68|89.18|89.5|87|0
1747660500000|2025-05-19 13:15:00|91.25|88.75|90.83|88.33|92|89.5|90.73|88.23|0
1747660800000|2025-05-19 13:20:00|90.75|88.25|91.36|88.36|91.38|88.81|90.57|88.07|0
1747661100000|2025-05-19 13:25:00|91.61|88.61|90.98|87.98|91.61|88.61|90.98|87.98|0
1747661400000|2025-05-19 13:30:00|89.89|87.39|88.42|85.92|89.89|87.39|88.16|85.66|0
1747661700000|2025-05-19 13:35:00|88.33|85.83|87.69|85.19|89.08|86.58|87.58|85.08|0
1747662000000|2025-05-19 13:40:00|87.72|85.22|86.72|84.22|87.72|85.22|86.72|84.22|0
1747662300000|2025-05-19 13:45:00|86.68|84.18|85.96|83.46|87.14|84.64|85.55|83.05|0
1747662600000|2025-05-19 13:50:00|85.92|83.42|86.05|83.55|86.38|83.88|85.65|83.15|0
1747662900000|2025-05-19 13:55:00|86.01|83.51|85.99|83.49|86.09|83.59|85.53|83.03|0
1747663200000|2025-05-19 14:00:00|86.03|83.53|85.1|82.6|86.27|83.77|84.64|82.14|0
1747663500000|2025-05-19 14:05:00|85.16|82.66|83.76|81.26|85.78|83.28|83.52|81.02|0
1747663800000|2025-05-19 14:10:00|84.02|81.52|84.55|82.05|84.79|82.29|83.85|81.35|0
1747664100000|2025-05-19 14:15:00|84.58|82.08|83.86|81.36|84.58|82.08|83.38|80.88|0
1747664400000|2025-05-19 14:20:00|83.82|81.32|84.22|81.72|84.46|81.96|83.63|81.13|0
1747664700000|2025-05-19 14:25:00|84.29|81.79|84.89|82.39|85.79|83.29|84.29|81.79|0
1747665000000|2025-05-19 14:30:00|84.86|82.36|84.62|82.12|85.47|82.97|84.57|82.07|0
1747665300000|2025-05-19 14:35:00|84.67|82.17|84.43|81.93|84.81|82.31|84.06|81.56|0
1747665600000|2025-05-19 14:40:00|84.52|82.02|84.56|82.06|84.8|82.3|84.06|81.56|0
1747665900000|2025-05-19 14:45:00|84.58|82.08|85.47|82.97|85.61|83.11|84.18|81.68|0
1747666200000|2025-05-19 14:50:00|85.5|83|84.79|82.29|85.87|83.37|84.45|81.95|0
1747666500000|2025-05-19 14:55:00|84.83|82.33|85.15|82.65|85.27|82.77|84.69|82.19|0
1747666800000|2025-05-19 15:00:00|85.12|82.62|84.22|81.72|85.23|82.73|84.17|81.67|0
1747667100000|2025-05-19 15:05:00|84.25|81.75|84.4|81.9|84.9|82.4|84.12|81.62|0
1747667400000|2025-05-19 15:10:00|84.37|81.87|84.18|81.68|84.51|82.01|83.99|81.49|0
1747667700000|2025-05-19 15:15:00|84.22|81.72|83.96|81.46|84.4|81.9|83.85|81.35|0
1747668000000|2025-05-19 15:20:00|83.98|81.48|84.06|81.56|84.32|81.82|83.86|81.36|0
1747668300000|2025-05-19 15:25:00|84.05|81.55|84.31|81.81|84.52|82.02|83.97|81.47|0
1747668600000|2025-05-19 15:30:00|84.37|81.87|84.17|81.67|84.46|81.96|83.77|81.27|0
1747668900000|2025-05-19 15:35:00|84.09|81.59|83.45|80.95|84.15|81.65|83.29|80.79|0
1747669200000|2025-05-19 15:40:00|83.42|80.92|83.09|80.59|83.51|81.01|82.57|80.07|0
1747669500000|2025-05-19 15:45:00|83.13|80.63|83.54|81.04|83.68|81.18|82.72|80.22|0
1747669800000|2025-05-19 15:50:00|83.6|81.1|83.51|81.01|83.96|81.46|83.34|80.84|0
1747670100000|2025-05-19 15:55:00|83.54|81.04|83.41|80.91|83.75|81.25|83.15|80.65|0
1747670400000|2025-05-19 16:00:00|83.34|80.84|83.03|80.53|83.48|80.98|83.03|80.53|0
1747670700000|2025-05-19 16:05:00|83.13|80.63|83.34|80.84|83.41|80.91|83.06|80.56|0
1747671000000|2025-05-19 16:10:00|83.4|80.9|82.88|80.38|83.4|80.9|82.83|80.33|0
1747671300000|2025-05-19 16:15:00|82.85|80.35|83.21|80.71|83.21|80.71|82.78|80.28|0
1747671600000|2025-05-19 16:20:00|83.27|80.77|82.83|80.33|83.27|80.77|82.75|80.25|0
1747671900000|2025-05-19 16:25:00|82.8|80.3|82.27|79.77|82.88|80.38|82.23|79.73|0
1747672200000|2025-05-19 16:30:00|82.21|79.71|82.62|80.12|82.74|80.24|82.18|79.68|0
1747672500000|2025-05-19 16:35:00|82.58|80.08|82.53|80.03|82.76|80.26|82.42|79.92|0
1747672800000|2025-05-19 16:40:00|82.56|80.06|82.6|80.1|82.9|80.4|82.47|79.97|0
1747673100000|2025-05-19 16:45:00|82.63|80.13|82.38|79.88|82.82|80.32|82.24|79.74|0
1747673400000|2025-05-19 16:50:00|82.35|79.85|81.67|79.17|82.35|79.85|81.62|79.12|0
1747673700000|2025-05-19 16:55:00|81.7|79.2|81.6|79.1|81.92|79.42|81.33|78.83|0
1747674000000|2025-05-19 17:00:00|81.64|79.14|81.04|78.54|81.65|79.15|81.01|78.51|0
1747674300000|2025-05-19 17:05:00|81.09|78.59|80.58|78.08|81.19|78.69|80.49|77.99|0
1747674600000|2025-05-19 17:10:00|80.61|78.11|80.82|78.32|80.97|78.47|80.52|78.02|0
1747674900000|2025-05-19 17:15:00|80.78|78.28|80.95|78.45|81.18|78.68|80.66|78.16|0
1747675200000|2025-05-19 17:20:00|81.02|78.52|80.83|78.33|81.16|78.66|80.71|78.21|0
1747675500000|2025-05-19 17:25:00|80.8|78.3|81.12|78.62|81.14|78.64|80.57|78.07|0
1747675800000|2025-05-19 17:30:00|81.15|78.65|80.77|78.27|81.54|79.04|80.77|78.27|0
1747676100000|2025-05-19 17:35:00|80.83|78.33|81.03|78.53|81.1|78.6|80.72|78.22|0
1747676400000|2025-05-19 17:40:00|81.06|78.56|81.32|78.82|81.47|78.97|80.97|78.47|0
1747676700000|2025-05-19 17:45:00|81.29|78.79|81.74|79.24|81.84|79.34|81.27|78.77|0
1747677000000|2025-05-19 17:50:00|81.71|79.21|81.9|79.4|81.95|79.45|81.37|78.87|0
1747677300000|2025-05-19 17:55:00|81.96|79.46|81.94|79.44|82.06|79.56|81.73|79.23|0
1747677600000|2025-05-19 18:00:00|81.97|79.47|81.95|79.45|82.21|79.71|81.79|79.29|0
1747677900000|2025-05-19 18:05:00|81.92|79.42|81.96|79.46|82.2|79.7|81.81|79.31|0
1747678200000|2025-05-19 18:10:00|82|79.5|82.27|79.77|82.45|79.95|82|79.5|0
1747678500000|2025-05-19 18:15:00|82.23|79.73|83.09|80.59|83.38|80.88|82.2|79.7|0
1747678800000|2025-05-19 18:20:00|83.12|80.62|83|80.5|83.23|80.73|82.72|80.22|0
1747679100000|2025-05-19 18:25:00|82.97|80.47|82.67|80.17|82.97|80.47|82.21|79.71|0
1747679400000|2025-05-19 18:30:00|82.63|80.13|82.21|79.71|82.83|80.33|82.14|79.64|0
1747679700000|2025-05-19 18:35:00|82.2|79.7|81.89|79.39|82.31|79.81|81.76|79.26|0
1747680000000|2025-05-19 18:40:00|81.82|79.32|81.95|79.45|82.05|79.55|81.59|79.09|0
1747680300000|2025-05-19 18:45:00|81.88|79.38|81.99|79.49|82.28|79.78|81.76|79.26|0
1747680600000|2025-05-19 18:50:00|82.08|79.58|81.7|79.2|82.08|79.58|81.66|79.16|0
1747680900000|2025-05-19 18:55:00|81.73|79.23|81.34|78.84|81.79|79.29|81.28|78.78|0
1747681200000|2025-05-19 19:00:00|81.35|78.85|81.58|79.08|81.68|79.18|81.02|78.52|0
1747681500000|2025-05-19 19:05:00|81.61|79.11|81.67|79.17|81.71|79.21|81.21|78.71|0
1747681800000|2025-05-19 19:10:00|81.7|79.2|82.18|79.68|82.2|79.7|81.62|79.12|0
1747682100000|2025-05-19 19:15:00|82.21|79.71|82.49|79.99|82.55|80.05|82.16|79.66|0
1747682400000|2025-05-19 19:20:00|82.46|79.96|82.47|79.97|82.68|80.18|82.07|79.57|0
1747682700000|2025-05-19 19:25:00|82.5|80|82.76|80.26|83.21|80.71|82.46|79.96|0
1747683000000|2025-05-19 19:30:00|82.79|80.29|82.38|79.88|82.79|80.29|82.19|79.69|0
1747683300000|2025-05-19 19:35:00|82.45|79.95|82.15|79.65|82.54|80.04|82.06|79.56|0
1747683600000|2025-05-19 19:40:00|82.19|79.69|82.4|79.9|82.52|80.02|82.09|79.59|0
1747683900000|2025-05-19 19:45:00|82.37|79.87|81.59|79.09|82.44|79.94|81.5|79|0
1747684200000|2025-05-19 19:50:00|81.2|78.7|81.21|78.71|81.49|78.99|80.99|78.49|0
1747684500000|2025-05-19 19:55:00|81.26|78.76|80.53|78.03|81.45|78.95|80.44|77.94|0
1747684800000|2025-05-19 20:00:00|80.65|78.15|81.5|79|81.68|79.18|80.65|78.15|0
1747685100000|2025-05-19 20:05:00|81.53|79.03|81.96|79.46|81.99|79.49|81.32|78.82|0
1747685400000|2025-05-19 20:10:00|81.99|79.49|81.95|79.45|82.27|79.77|81.9|79.4|0
1747685700000|2025-05-19 20:15:00|81.98|79.48|82.02|79.52|82.07|79.57|81.9|79.4|0
1747686000000|2025-05-19 20:20:00|81.99|79.49|81.66|79.16|82.09|79.59|81.58|79.08|0
1747686300000|2025-05-19 20:25:00|81.69|79.19|81.59|79.09|81.74|79.24|81.54|79.04|0
1747686600000|2025-05-19 20:30:00|81.53|79.03|81.69|79.19|81.71|79.21|81.53|79.03|0
1747686900000|2025-05-19 20:35:00|81.66|79.16|81.32|78.82|81.69|79.19|81.24|78.74|0
1747687200000|2025-05-19 20:40:00|81.29|78.79|81.36|78.86|81.36|78.86|81.1|78.6|0
1747687500000|2025-05-19 20:45:00|81.29|78.79|81.07|78.57|81.35|78.85|81.04|78.54|0
1747687800000|2025-05-19 20:50:00|81.1|78.6|81.02|78.52|81.1|78.6|80.94|78.44|0
1747688100000|2025-05-19 20:55:00|81.27|78.27|81.32|78.32|81.4|78.4|81.27|78.27|0
1747688400000|2025-05-19 21:00:00|81.35|78.35|81.41|78.41|81.47|78.47|81.34|78.34|0
1747688700000|2025-05-19 21:05:00|81.43|78.43|81.38|78.38|81.46|78.46|81.38|78.38|0
1747689000000|2025-05-19 21:10:00|81.39|78.39|81.35|78.35|81.39|78.39|81.35|78.35|0
1747689300000|2025-05-19 21:15:00|81.36|78.36|81.38|78.38|81.38|78.38|81.36|78.36|0
1747689600000|2025-05-19 21:20:00|81.36|78.36|81.52|78.52|81.58|78.58|81.36|78.36|0
1747689900000|2025-05-19 21:25:00|81.57|78.57|81.42|78.42|81.64|78.64|81.42|78.42|0
1747690200000|2025-05-19 21:30:00|81.4|78.4|81.29|78.29|81.4|78.4|81.25|78.25|0
1747690500000|2025-05-19 21:35:00|81.32|78.32|81.26|78.26|81.37|78.37|81.24|78.24|0
1747690800000|2025-05-19 21:40:00|81.2|78.2|81.28|78.28|81.28|78.28|81.17|78.17|0
1747691100000|2025-05-19 21:45:00|81.29|78.29|81.36|78.36|81.4|78.4|81.29|78.29|0
1747691400000|2025-05-19 21:50:00|81.28|78.28|81.36|78.36|81.38|78.38|81.26|78.26|0
1747691700000|2025-05-19 21:55:00|81.41|78.41|81.35|78.35|81.41|78.41|81.35|78.35|0
1747692000000|2025-05-19 22:00:00|81.57|78.57|81.58|78.58|81.82|78.82|81.53|78.53|0
1747692300000|2025-05-19 22:05:00|81.56|78.56|81.39|78.39|81.58|78.58|81.28|78.28|0
1747692600000|2025-05-19 22:10:00|81.36|78.36|81.39|78.39|81.48|78.48|81.23|78.23|0
1747692900000|2025-05-19 22:15:00|81.4|78.4|81.38|78.38|81.42|78.42|81.29|78.29|0
1747693200000|2025-05-19 22:20:00|81.37|78.37|81.3|78.3|81.4|78.4|81.18|78.18|0
1747693500000|2025-05-19 22:25:00|81.29|78.29|81.41|78.41|81.41|78.41|81.26|78.26|0
1747693800000|2025-05-19 22:30:00|81.47|78.47|81.44|78.44|81.66|78.66|81.28|78.28|0
1747694100000|2025-05-19 22:35:00|81.47|78.47|81.34|78.34|81.5|78.5|81.3|78.3|0
1747694400000|2025-05-19 22:40:00|81.31|78.31|81.37|78.37|81.44|78.44|81.31|78.31|0
1747694700000|2025-05-19 22:45:00|81.41|78.41|81.37|78.37|81.44|78.44|81.31|78.31|0
1747695000000|2025-05-19 22:50:00|81.44|78.44|81.4|78.4|81.44|78.44|81.37|78.37|0
1747695300000|2025-05-19 22:55:00|81.43|78.43|81.37|78.37|81.43|78.43|81.35|78.35|0
1747695600000|2025-05-19 23:00:00|81.34|78.34|81.43|78.43|81.43|78.43|81.3|78.3|0
1747695900000|2025-05-19 23:05:00|81.4|78.4|81.27|78.27|81.43|78.43|81.21|78.21|0
1747696200000|2025-05-19 23:10:00|81.3|78.3|80.89|77.89|81.3|78.3|80.67|77.67|0
1747696500000|2025-05-19 23:15:00|80.86|77.86|80.7|77.7|80.98|77.98|80.67|77.67|0
1747696800000|2025-05-19 23:20:00|80.76|77.76|80.67|77.67|80.76|77.76|80.6|77.6|0
1747697100000|2025-05-19 23:25:00|80.7|77.7|80.54|77.54|80.7|77.7|80.51|77.51|0
1747697400000|2025-05-19 23:30:00|80.57|77.57|79.88|76.88|80.57|77.57|79.88|76.88|0
1747697700000|2025-05-19 23:35:00|79.94|76.94|80.1|77.1|80.13|77.13|79.94|76.94|0
1747698000000|2025-05-19 23:40:00|80.07|77.07|80.19|77.19|80.22|77.22|80|77|0
1747698300000|2025-05-19 23:45:00|80.16|77.16|80.19|77.19|80.19|77.19|80.13|77.13|0
1747698600000|2025-05-19 23:50:00|80.17|77.17|80.72|77.72|80.8|77.8|80.09|77.09|0
1747698900000|2025-05-19 23:55:00|80.7|77.7|80.4|77.4|80.7|77.7|80.39|77.39|0
1747699200000|2025-05-20 00:00:00|80.39|77.39|80.23|77.23|80.53|77.53|80.07|77.07|0
1747699500000|2025-05-20 00:05:00|80.21|77.21|80.02|77.02|80.27|77.27|79.99|76.99|0
1747699800000|2025-05-20 00:10:00|79.99|76.99|80.33|77.33|80.36|77.36|79.93|76.93|0
1747700100000|2025-05-20 00:15:00|80.36|77.36|80.05|77.55|80.36|77.58|79.8|77.27|0
1747700400000|2025-05-20 00:20:00|80.04|77.54|80.14|77.64|80.32|77.82|79.88|77.38|0
1747700700000|2025-05-20 00:25:00|80.12|77.62|80.08|77.58|80.31|77.81|80.02|77.52|0
1747701000000|2025-05-20 00:30:00|80.1|77.6|80.17|77.67|80.45|77.95|79.99|77.49|0
1747701300000|2025-05-20 00:35:00|80.1|77.6|79.81|77.31|80.24|77.74|79.79|77.29|0
1747701600000|2025-05-20 00:40:00|79.84|77.34|80.02|77.52|80.09|77.59|79.77|77.27|0
1747701900000|2025-05-20 00:45:00|79.99|77.49|80.47|77.97|80.51|78.01|79.99|77.49|0
1747702200000|2025-05-20 00:50:00|80.5|78|80.51|78.01|80.57|78.07|80.33|77.83|0
1747702500000|2025-05-20 00:55:00|80.54|78.04|80.65|78.15|80.76|78.26|80.45|77.95|0
1747702800000|2025-05-20 01:00:00|80.71|78.21|81.49|78.99|81.68|79.18|80.68|78.18|0
1747703100000|2025-05-20 01:05:00|81.51|79.01|81.86|79.36|81.93|79.43|81.51|79.01|0
1747703400000|2025-05-20 01:10:00|81.87|79.37|81.88|79.38|82.02|79.52|81.8|79.3|0
1747703700000|2025-05-20 01:15:00|81.9|79.4|81.94|79.44|82.27|79.77|81.89|79.39|0
1747704000000|2025-05-20 01:20:00|81.96|79.46|82.17|79.67|82.35|79.85|81.9|79.4|0
1747704300000|2025-05-20 01:25:00|82.16|79.66|82.18|79.68|82.43|79.93|82.09|79.59|0
1747704600000|2025-05-20 01:30:00|82.21|79.71|82.78|80.28|82.79|80.29|82.21|79.71|0
1747704900000|2025-05-20 01:35:00|82.79|80.29|82.67|80.17|82.89|80.39|82.5|80|0
1747705200000|2025-05-20 01:40:00|82.71|80.21|83.12|80.62|83.28|80.78|82.62|80.12|0
1747705500000|2025-05-20 01:45:00|83.28|80.78|82.58|80.08|83.34|80.84|82.58|80.08|0
1747705800000|2025-05-20 01:50:00|82.61|80.11|82.47|79.97|82.69|80.19|82.43|79.93|0
1747706100000|2025-05-20 01:55:00|82.49|79.99|82.57|80.07|82.6|80.1|82.48|79.98|0
1747706400000|2025-05-20 02:00:00|82.53|80.03|82.52|80.02|82.64|80.14|82.43|79.93|0
1747706700000|2025-05-20 02:05:00|82.5|80|82.52|80.02|82.85|80.35|82.5|80|0
1747707000000|2025-05-20 02:10:00|82.48|79.98|82.43|79.93|82.56|80.06|82.27|79.77|0
1747707300000|2025-05-20 02:15:00|82.41|79.91|82.63|80.13|82.79|80.29|82.41|79.91|0
1747707600000|2025-05-20 02:20:00|82.66|80.16|82.39|79.89|82.78|80.28|82.35|79.85|0
1747707900000|2025-05-20 02:25:00|82.36|79.86|82.78|80.28|82.86|80.36|82.36|79.86|0
1747708200000|2025-05-20 02:30:00|82.74|80.24|82.88|80.38|83.01|80.51|82.73|80.23|0
1747708500000|2025-05-20 02:35:00|82.87|80.37|82.67|80.17|82.98|80.48|82.55|80.05|0
1747708800000|2025-05-20 02:40:00|82.61|80.11|82.4|79.9|82.65|80.15|82.37|79.87|0
1747709100000|2025-05-20 02:45:00|82.37|79.87|82.46|79.96|82.51|80.01|82.36|79.86|0
1747709400000|2025-05-20 02:50:00|82.45|79.95|82.71|80.21|82.75|80.25|82.43|79.93|0
1747709700000|2025-05-20 02:55:00|82.68|80.18|82.71|80.21|82.85|80.35|82.57|80.07|0
1747710000000|2025-05-20 03:00:00|82.77|80.27|82.72|80.22|82.81|80.31|82.64|80.14|0
1747710300000|2025-05-20 03:05:00|82.69|80.19|82.83|80.33|82.89|80.39|82.69|80.19|0
1747710600000|2025-05-20 03:10:00|82.85|80.35|83.02|80.52|83.03|80.53|82.72|80.22|0
1747710900000|2025-05-20 03:15:00|83|80.5|83.05|80.55|83.09|80.59|82.94|80.44|0
1747711200000|2025-05-20 03:20:00|83.02|80.52|82.75|80.25|83.03|80.53|82.72|80.22|0
1747711500000|2025-05-20 03:25:00|82.77|80.27|82.88|80.38|82.88|80.38|82.71|80.21|0
1747711800000|2025-05-20 03:30:00|82.85|80.35|83|80.5|83.05|80.55|82.73|80.23|0
1747712100000|2025-05-20 03:35:00|83.02|80.52|82.64|80.14|83.22|80.72|82.62|80.12|0
1747712400000|2025-05-20 03:40:00|82.66|80.16|82.83|80.33|82.89|80.39|82.55|80.05|0
1747712700000|2025-05-20 03:45:00|82.86|80.36|82.85|80.35|82.97|80.47|82.71|80.21|0
1747713000000|2025-05-20 03:50:00|82.87|80.37|82.9|80.4|83.04|80.54|82.86|80.36|0
1747713300000|2025-05-20 03:55:00|82.96|80.46|83.27|80.77|83.27|80.77|82.91|80.41|0
1747713600000|2025-05-20 04:00:00|83.23|80.73|83.34|80.84|83.4|80.9|83.23|80.73|0
1747713900000|2025-05-20 04:05:00|83.31|80.81|83.12|80.62|83.37|80.87|83.02|80.52|0
1747714200000|2025-05-20 04:10:00|83.13|80.63|83.44|80.94|83.55|81.05|83.12|80.62|0
1747714500000|2025-05-20 04:15:00|83.47|80.97|83.16|80.66|83.53|81.03|82.99|80.49|0
1747714800000|2025-05-20 04:20:00|83.14|80.64|83.23|80.73|83.3|80.8|83.14|80.64|0
1747715100000|2025-05-20 04:25:00|83.22|80.72|83.18|80.68|83.3|80.8|83.18|80.68|0
1747715400000|2025-05-20 04:30:00|83.26|80.76|83.09|80.59|83.34|80.84|82.89|80.39|0
1747715700000|2025-05-20 04:35:00|83.07|80.57|83.23|80.73|83.3|80.8|83.07|80.57|0
1747716000000|2025-05-20 04:40:00|83.2|80.7|83.13|80.63|83.27|80.77|83.06|80.56|0
1747716300000|2025-05-20 04:45:00|83.12|80.62|83.24|80.74|83.32|80.82|83.1|80.6|0
1747716600000|2025-05-20 04:50:00|83.26|80.76|82.92|80.42|83.3|80.8|82.79|80.29|0
1747716900000|2025-05-20 04:55:00|82.87|80.37|82.92|80.42|82.95|80.45|82.75|80.25|0
1747717200000|2025-05-20 05:00:00|82.89|80.39|82.53|80.03|82.92|80.42|82.53|80.03|0
1747717500000|2025-05-20 05:05:00|82.5|80|82.36|79.86|82.71|80.21|82.36|79.86|0
1747717800000|2025-05-20 05:10:00|82.38|79.88|82.26|79.76|82.55|80.05|82.2|79.7|0
1747718100000|2025-05-20 05:15:00|82.14|79.64|82.11|79.61|82.16|79.66|81.91|79.41|0
1747718400000|2025-05-20 05:20:00|82.08|79.58|82.24|79.74|82.24|79.74|82.01|79.51|0
1747718700000|2025-05-20 05:25:00|82.27|79.77|82.16|79.66|82.27|79.77|82.05|79.55|0
1747719000000|2025-05-20 05:30:00|82.22|79.72|82.41|79.91|82.41|79.91|81.98|79.48|0
1747719300000|2025-05-20 05:35:00|82.42|79.92|82.32|79.82|82.68|80.18|82.25|79.75|0
1747719600000|2025-05-20 05:40:00|82.33|79.83|82.82|80.32|82.84|80.34|82.29|79.79|0
1747719900000|2025-05-20 05:45:00|82.84|80.34|83.17|80.67|83.17|80.67|82.83|80.33|0
1747720200000|2025-05-20 05:50:00|83.16|80.66|83.48|80.98|83.55|81.05|83.12|80.62|0
1747720500000|2025-05-20 05:55:00|83.5|81|83.87|81.37|83.96|81.46|83.43|80.93|0
1747720800000|2025-05-20 06:00:00|83.9|81.4|83.87|81.37|84.28|81.78|83.87|81.37|0
1747721100000|2025-05-20 06:05:00|83.86|81.36|84.26|81.76|84.3|81.8|83.81|81.31|0
1747721400000|2025-05-20 06:10:00|84.25|81.75|83.87|81.37|84.58|82.08|83.72|81.22|0
1747721700000|2025-05-20 06:15:00|83.85|81.35|84.26|81.76|84.26|81.76|83.82|81.32|0
1747722000000|2025-05-20 06:20:00|84.29|81.79|84.39|81.89|84.59|82.09|84.21|81.71|0
1747722300000|2025-05-20 06:25:00|84.36|81.86|84.37|81.87|84.53|82.03|84.29|81.79|0
1747722600000|2025-05-20 06:30:00|84.41|81.91|83.94|81.44|84.41|81.91|83.94|81.44|0
1747722900000|2025-05-20 06:35:00|83.92|81.42|83.61|81.11|83.94|81.44|83.55|81.05|0
1747723200000|2025-05-20 06:40:00|83.57|81.07|83.46|80.96|83.74|81.24|83.36|80.86|0
1747723500000|2025-05-20 06:45:00|83.45|80.95|83.59|81.09|83.8|81.3|83.4|80.9|0
1747723800000|2025-05-20 06:50:00|83.55|81.05|83.8|81.3|83.98|81.48|83.49|80.99|0
1747724100000|2025-05-20 06:55:00|83.81|81.31|83.7|81.2|83.9|81.4|83.59|81.09|0
1747724400000|2025-05-20 07:00:00|83.64|81.14|84.02|81.52|84.11|81.61|83.4|80.9|0
1747724700000|2025-05-20 07:05:00|83.89|81.39|83.82|81.32|84.16|81.66|83.81|81.31|0
1747725000000|2025-05-20 07:10:00|83.85|81.35|83.44|80.94|83.88|81.38|83.4|80.9|0
1747725300000|2025-05-20 07:15:00|83.4|80.9|82.97|80.47|83.55|81.05|82.97|80.47|0
1747725600000|2025-05-20 07:20:00|83|80.5|82.45|79.95|83.14|80.64|82.45|79.95|0
1747725900000|2025-05-20 07:25:00|82.42|79.92|82.36|79.86|82.59|80.09|82.26|79.76|0
1747726200000|2025-05-20 07:30:00|82.31|79.81|82.47|79.97|82.59|80.09|82.04|79.54|0
1747726500000|2025-05-20 07:35:00|82.49|79.99|83.01|80.51|83.01|80.51|82.36|79.86|0
1747726800000|2025-05-20 07:40:00|82.99|80.49|83.56|81.06|83.56|81.06|82.96|80.46|0
1747727100000|2025-05-20 07:45:00|83.55|81.05|83.8|81.3|83.84|81.34|83.55|81.05|0
1747727400000|2025-05-20 07:50:00|83.82|81.32|83.23|80.73|83.83|81.33|83.16|80.66|0
1747727700000|2025-05-20 07:55:00|83.26|80.76|82.97|80.47|83.29|80.79|82.9|80.4|0
1747728000000|2025-05-20 08:00:00|82.95|80.45|82.87|80.37|83|80.5|82.54|80.04|0
1747728300000|2025-05-20 08:05:00|82.88|80.38|83.35|80.85|83.42|80.92|82.77|80.27|0
1747728600000|2025-05-20 08:10:00|83.42|80.92|83.85|81.35|83.87|81.37|83.26|80.76|0
1747728900000|2025-05-20 08:15:00|83.98|81.48|83.03|80.53|83.98|81.48|82.98|80.48|0
1747729200000|2025-05-20 08:20:00|83.01|80.51|82.83|80.33|83.07|80.57|82.67|80.17|0
1747729500000|2025-05-20 08:25:00|82.86|80.36|83.09|80.59|83.11|80.61|82.76|80.26|0
1747729800000|2025-05-20 08:30:00|83.08|80.58|83.08|80.58|83.2|80.7|82.97|80.47|0
1747730100000|2025-05-20 08:35:00|83.12|80.62|83.24|80.74|83.33|80.83|83.03|80.53|0
1747730400000|2025-05-20 08:40:00|83.28|80.78|82.84|80.34|83.28|80.78|82.76|80.26|0
1747730700000|2025-05-20 08:45:00|82.86|80.36|82.54|80.04|82.97|80.47|82.48|79.98|0
1747731000000|2025-05-20 08:50:00|82.72|80.22|83.3|80.8|83.34|80.84|82.51|80.01|0
1747731300000|2025-05-20 08:55:00|83.32|80.82|83.31|80.81|83.42|80.92|83.24|80.74|0
1747731600000|2025-05-20 09:00:00|83.28|80.78|82.82|80.32|83.42|80.92|82.77|80.27|0
1747731900000|2025-05-20 09:05:00|82.79|80.29|83.04|80.54|83.04|80.54|82.68|80.18|0
1747732200000|2025-05-20 09:10:00|83.11|80.61|83.26|80.76|83.29|80.79|83.07|80.57|0
1747732500000|2025-05-20 09:15:00|83.28|80.78|83.39|80.89|83.47|80.97|83.25|80.75|0
1747732800000|2025-05-20 09:20:00|83.33|80.83|83.45|80.95|83.57|81.07|83.26|80.76|0
1747733100000|2025-05-20 09:25:00|83.5|81|83.78|81.28|83.85|81.35|83.47|80.97|0
1747733400000|2025-05-20 09:30:00|83.77|81.27|83.36|80.86|83.83|81.33|83.28|80.78|0
1747733700000|2025-05-20 09:35:00|83.33|80.83|83.37|80.87|83.64|81.14|83.33|80.83|0
1747734000000|2025-05-20 09:40:00|83.34|80.84|83.43|80.93|83.46|80.96|83.26|80.76|0
1747734300000|2025-05-20 09:45:00|83.44|80.94|83.66|81.16|83.66|81.16|83.33|80.83|0
1747734600000|2025-05-20 09:50:00|83.63|81.13|83.58|81.08|83.64|81.14|83.42|80.92|0
1747734900000|2025-05-20 09:55:00|83.55|81.05|83.49|80.99|83.63|81.13|83.46|80.96|0
1747735200000|2025-05-20 10:00:00|83.43|80.93|83.19|80.69|83.72|81.22|82.91|80.41|0
1747735500000|2025-05-20 10:05:00|83.21|80.71|82.75|80.25|83.21|80.71|82.69|80.19|0
1747735800000|2025-05-20 10:10:00|82.74|80.24|82.68|80.18|82.86|80.36|82.62|80.12|0
1747736100000|2025-05-20 10:15:00|82.7|80.2|82.35|79.85|82.72|80.22|82.26|79.76|0
1747736400000|2025-05-20 10:20:00|82.38|79.88|82.44|79.94|82.52|80.02|82.31|79.81|0
1747736700000|2025-05-20 10:25:00|82.42|79.92|82.54|80.04|82.61|80.11|82.42|79.92|0
1747737000000|2025-05-20 10:30:00|82.51|80.01|82.71|80.21|82.77|80.27|82.34|79.84|0
1747737300000|2025-05-20 10:35:00|82.74|80.24|82.84|80.34|82.94|80.44|82.7|80.2|0
1747737600000|2025-05-20 10:40:00|82.87|80.37|82.58|80.08|82.87|80.37|82.48|79.98|0
1747737900000|2025-05-20 10:45:00|82.57|80.07|82.5|80|82.61|80.11|82.46|79.96|0
1747738200000|2025-05-20 10:50:00|82.51|80.01|82.43|79.93|82.58|80.08|82.36|79.86|0
1747738500000|2025-05-20 10:55:00|82.46|79.96|82.02|79.52|82.46|79.96|81.94|79.44|0
1747738800000|2025-05-20 11:00:00|81.91|79.41|81.75|79.25|82|79.5|81.72|79.22|0
1747739100000|2025-05-20 11:05:00|81.79|79.29|81.74|79.24|81.89|79.39|81.71|79.21|0
1747739400000|2025-05-20 11:10:00|81.8|79.3|81.77|79.27|81.93|79.43|81.6|79.1|0
1747739700000|2025-05-20 11:15:00|81.76|79.26|81.84|79.34|81.93|79.43|81.69|79.19|0
1747740000000|2025-05-20 11:20:00|81.88|79.38|81.68|79.18|81.91|79.41|81.65|79.15|0
1747740300000|2025-05-20 11:25:00|81.65|79.15|81.7|79.2|81.75|79.25|81.56|79.06|0
1747740600000|2025-05-20 11:30:00|81.73|79.23|81.77|79.27|81.83|79.33|81.51|79.01|0
1747740900000|2025-05-20 11:35:00|81.74|79.24|81.7|79.2|81.91|79.41|81.6|79.1|0
1747741200000|2025-05-20 11:40:00|81.72|79.22|81.77|79.27|81.82|79.32|81.67|79.17|0
1747741500000|2025-05-20 11:45:00|81.8|79.3|81.72|79.22|81.88|79.38|81.59|79.09|0
1747741800000|2025-05-20 11:50:00|81.75|79.25|81.86|79.36|81.97|79.47|81.75|79.25|0
1747742100000|2025-05-20 11:55:00|81.89|79.39|81.97|79.47|81.99|79.49|81.85|79.35|0
1747742400000|2025-05-20 12:00:00|82.04|79.54|82.02|79.52|82.08|79.58|81.85|79.35|0
1747742700000|2025-05-20 12:05:00|82.06|79.56|81.88|79.38|82.06|79.56|81.64|79.14|0
1747743000000|2025-05-20 12:10:00|81.85|79.35|81.78|79.28|81.91|79.41|81.67|79.17|0
1747743300000|2025-05-20 12:15:00|81.79|79.29|81.78|79.28|81.83|79.33|81.62|79.12|0
1747743600000|2025-05-20 12:20:00|81.75|79.25|82.05|79.55|82.05|79.55|81.66|79.16|0
1747743900000|2025-05-20 12:25:00|82.11|79.61|82.17|79.67|82.25|79.75|81.98|79.48|0
1747744200000|2025-05-20 12:30:00|82.14|79.64|82.35|79.85|82.42|79.92|82.11|79.61|0
1747744500000|2025-05-20 12:35:00|82.32|79.82|82.74|80.24|83.05|80.55|82.32|79.82|0
1747744800000|2025-05-20 12:40:00|82.81|80.31|82.66|80.16|82.88|80.38|82.56|80.06|0
1747745100000|2025-05-20 12:45:00|82.79|80.29|82.29|79.79|82.84|80.34|82.26|79.76|0
1747745400000|2025-05-20 12:50:00|82.33|79.83|82.48|79.98|82.78|80.28|82.32|79.82|0
1747745700000|2025-05-20 12:55:00|82.51|80.01|82.43|79.93|82.57|80.07|82.39|79.89|0
1747746000000|2025-05-20 13:00:00|82.47|79.97|81.94|79.44|82.47|79.97|81.89|79.39|0
1747746300000|2025-05-20 13:05:00|81.97|79.47|81.97|79.47|82.08|79.58|81.87|79.37|0
1747746600000|2025-05-20 13:10:00|81.94|79.44|82.05|79.55|82.29|79.79|81.88|79.38|0
1747746900000|2025-05-20 13:15:00|82.09|79.59|81.98|79.48|82.25|79.75|81.84|79.34|0
1747747200000|2025-05-20 13:20:00|82.01|79.51|82.71|79.71|82.71|79.93|81.72|79.22|0
1747747500000|2025-05-20 13:25:00|82.75|79.75|83.36|80.36|83.36|80.36|82.42|79.42|0
1747747800000|2025-05-20 13:30:00|83.08|80.58|82.27|79.77|83.08|80.58|81.86|79.36|0
1747748100000|2025-05-20 13:35:00|82.3|79.8|82.03|79.53|82.81|80.31|81.91|79.41|0
1747748400000|2025-05-20 13:40:00|82|79.5|82.48|79.98|82.82|80.32|81.68|79.18|0
1747748700000|2025-05-20 13:45:00|82.52|80.02|83.38|80.88|83.78|81.28|82.26|79.76|0
1747749000000|2025-05-20 13:50:00|83.44|80.94|82.35|79.85|83.94|81.44|81.75|79.25|0
1747749300000|2025-05-20 13:55:00|82.45|79.95|83.12|80.62|83.37|80.87|82.2|79.7|0
1747749600000|2025-05-20 14:00:00|83.15|80.65|83.03|80.53|83.55|81.05|82.88|80.38|0
1747749900000|2025-05-20 14:05:00|82.96|80.46|84.1|81.6|84.1|81.6|82.74|80.24|0
1747750200000|2025-05-20 14:10:00|84.17|81.67|83.86|81.36|84.38|81.88|83.77|81.27|0
1747750500000|2025-05-20 14:15:00|83.93|81.43|83.85|81.35|84.3|81.8|83.52|81.02|0
1747750800000|2025-05-20 14:20:00|83.88|81.38|83.95|81.45|83.95|81.45|82.91|80.41|0
1747751100000|2025-05-20 14:25:00|83.89|81.39|83.86|81.36|84.37|81.87|83.51|81.01|0
1747751400000|2025-05-20 14:30:00|83.95|81.45|83.97|81.47|84.45|81.95|83.7|81.2|0
1747751700000|2025-05-20 14:35:00|84|81.5|82.69|80.19|84.12|81.62|82.69|80.19|0
1747752000000|2025-05-20 14:40:00|82.66|80.16|82.47|79.97|82.76|80.26|82.39|79.89|0
1747752300000|2025-05-20 14:45:00|82.44|79.94|82.44|79.94|82.65|80.15|82.36|79.86|0
1747752600000|2025-05-20 14:50:00|82.47|79.97|82.71|80.21|82.86|80.36|82.45|79.95|0
1747752900000|2025-05-20 14:55:00|82.74|80.24|83.93|81.43|84|81.5|82.61|80.11|0
1747753200000|2025-05-20 15:00:00|83.92|81.42|83.72|81.22|84.57|82.07|83.56|81.06|0
1747753500000|2025-05-20 15:05:00|83.66|81.16|83.71|81.21|84.11|81.61|83.59|81.09|0
1747753800000|2025-05-20 15:10:00|83.74|81.24|83.11|80.61|83.84|81.34|83.07|80.57|0
1747754100000|2025-05-20 15:15:00|83.08|80.58|82.79|80.29|83.2|80.7|82.7|80.2|0
1747754400000|2025-05-20 15:20:00|82.75|80.25|83.2|80.7|83.21|80.71|82.69|80.19|0
1747754700000|2025-05-20 15:25:00|83.23|80.73|82.39|79.89|83.29|80.79|82.35|79.85|0
1747755000000|2025-05-20 15:30:00|82.33|79.83|82.55|80.05|82.81|80.31|82.29|79.79|0
1747755300000|2025-05-20 15:35:00|82.6|80.1|82.74|80.24|82.87|80.37|82.45|79.95|0
1747755600000|2025-05-20 15:40:00|82.67|80.17|83.23|80.73|83.36|80.86|82.63|80.13|0
1747755900000|2025-05-20 15:45:00|83.29|80.79|82.82|80.32|83.51|81.01|82.62|80.12|0
1747756200000|2025-05-20 15:50:00|82.79|80.29|82.86|80.36|83.04|80.54|82.58|80.08|0
1747756500000|2025-05-20 15:55:00|82.83|80.33|82.17|79.67|82.83|80.33|81.93|79.43|0
1747756800000|2025-05-20 16:00:00|82.14|79.64|82.41|79.91|82.48|79.98|82.01|79.51|0
1747757100000|2025-05-20 16:05:00|82.44|79.94|82.89|80.39|82.94|80.44|82.33|79.83|0
1747757400000|2025-05-20 16:10:00|82.86|80.36|82.81|80.31|83.5|81|82.6|80.1|0
1747757700000|2025-05-20 16:15:00|82.74|80.24|82.75|80.25|83.06|80.56|82.63|80.13|0
1747758000000|2025-05-20 16:20:00|82.78|80.28|82.99|80.49|83|80.5|82.38|79.88|0
1747758300000|2025-05-20 16:25:00|83.02|80.52|82.56|80.06|83.32|80.82|82.34|79.84|0
1747758600000|2025-05-20 16:30:00|82.59|80.09|82.54|80.04|82.69|80.19|82.43|79.93|0
1747758900000|2025-05-20 16:35:00|82.51|80.01|81.88|79.38|82.51|80.01|81.82|79.32|0
1747759200000|2025-05-20 16:40:00|81.85|79.35|81.61|79.11|81.92|79.42|81.57|79.07|0
1747759500000|2025-05-20 16:45:00|81.55|79.05|81.31|78.81|81.67|79.17|81.25|78.75|0
1747759800000|2025-05-20 16:50:00|81.27|78.77|81.21|78.71|81.44|78.94|81.2|78.7|0
1747760100000|2025-05-20 16:55:00|81.18|78.68|81.04|78.54|81.18|78.68|80.85|78.35|0
1747760400000|2025-05-20 17:00:00|81.01|78.51|80.59|78.09|81.15|78.65|80.47|77.97|0
1747760700000|2025-05-20 17:05:00|80.56|78.06|80.52|78.02|80.68|78.18|80.44|77.94|0
1747761000000|2025-05-20 17:10:00|80.55|78.05|80.57|78.07|80.82|78.32|80.46|77.96|0
1747761300000|2025-05-20 17:15:00|80.59|78.09|80.73|78.23|80.86|78.36|80.44|77.94|0
1747761600000|2025-05-20 17:20:00|80.83|78.33|81.21|78.71|81.27|78.77|80.83|78.33|0
1747761900000|2025-05-20 17:25:00|81.24|78.74|81.05|78.55|81.24|78.74|80.72|78.22|0
1747762200000|2025-05-20 17:30:00|81.02|78.52|81.72|79.22|81.89|79.39|80.89|78.39|0
1747762500000|2025-05-20 17:35:00|81.75|79.25|81.85|79.35|81.94|79.44|81.61|79.11|0
1747762800000|2025-05-20 17:40:00|81.78|79.28|81.7|79.2|81.96|79.46|81.53|79.03|0
1747763100000|2025-05-20 17:45:00|81.75|79.25|82.03|79.53|82.12|79.62|81.69|79.19|0
1747763400000|2025-05-20 17:50:00|82.12|79.62|81.8|79.3|82.41|79.91|81.79|79.29|0
1747763700000|2025-05-20 17:55:00|81.83|79.33|81.75|79.25|82.05|79.55|81.72|79.22|0
1747764000000|2025-05-20 18:00:00|81.78|79.28|81.72|79.22|82.14|79.64|81.68|79.18|0
1747764300000|2025-05-20 18:05:00|81.68|79.18|81.82|79.32|81.89|79.39|81.61|79.11|0
1747764600000|2025-05-20 18:10:00|81.79|79.29|81.86|79.36|81.91|79.41|81.59|79.09|0
1747764900000|2025-05-20 18:15:00|81.83|79.33|82.43|79.93|82.69|80.19|81.76|79.26|0
1747765200000|2025-05-20 18:20:00|82.46|79.96|83.43|80.93|84.21|81.71|82.46|79.96|0
1747765500000|2025-05-20 18:25:00|83.44|80.94|85.01|82.51|85.38|82.88|83.12|80.62|0
1747765800000|2025-05-20 18:30:00|85.11|82.61|84.85|82.35|85.36|82.86|84.65|82.15|0
1747766100000|2025-05-20 18:35:00|84.81|82.31|84.17|81.67|84.82|82.32|83.97|81.47|0
1747766400000|2025-05-20 18:40:00|84.09|81.59|84.97|82.47|85.35|82.85|84.06|81.56|0
1747766700000|2025-05-20 18:45:00|85.01|82.51|84.9|82.4|85.18|82.68|84.63|82.13|0
1747767000000|2025-05-20 18:50:00|84.88|82.38|84.86|82.36|85.08|82.58|84.5|82|0
1747767300000|2025-05-20 18:55:00|84.91|82.41|84.94|82.44|85.01|82.51|84.6|82.1|0
1747767600000|2025-05-20 19:00:00|85.02|82.52|87.02|84.52|87.06|84.56|84.91|82.41|0
1747767900000|2025-05-20 19:05:00|86.92|84.42|85.52|83.02|87.12|84.62|85.48|82.98|0
1747768200000|2025-05-20 19:10:00|85.48|82.98|85|82.5|85.8|83.3|84.89|82.39|0
1747768500000|2025-05-20 19:15:00|84.97|82.47|84.66|82.16|85.31|82.81|84.52|82.02|0
1747768800000|2025-05-20 19:20:00|84.69|82.19|84.42|81.92|84.69|82.19|84.26|81.76|0
1747769100000|2025-05-20 19:25:00|84.39|81.89|84.33|81.83|84.51|82.01|83.93|81.43|0
1747769400000|2025-05-20 19:30:00|84.2|81.7|83.28|80.78|84.3|81.8|83.11|80.61|0
1747769700000|2025-05-20 19:35:00|83.22|80.72|83.14|80.64|83.47|80.97|82.93|80.43|0
1747770000000|2025-05-20 19:40:00|83.11|80.61|83.75|81.25|83.83|81.33|83|80.5|0
1747770300000|2025-05-20 19:45:00|83.6|81.1|83.73|81.23|84.05|81.55|83.21|80.71|0
1747770600000|2025-05-20 19:50:00|83.7|81.2|82.71|80.21|84.06|81.56|82.42|79.92|0
1747770900000|2025-05-20 19:55:00|82.68|80.18|81.96|79.46|83.09|80.59|81.77|79.27|0
1747771200000|2025-05-20 20:00:00|82.13|79.63|82.92|80.42|82.96|80.46|82.03|79.53|0
1747771500000|2025-05-20 20:05:00|82.89|80.39|82.92|80.42|83.12|80.62|82.51|80.01|0
1747771800000|2025-05-20 20:10:00|82.95|80.45|82.85|80.35|83.1|80.6|82.81|80.31|0
1747772100000|2025-05-20 20:15:00|83.08|80.58|82.65|80.15|83.1|80.6|82.58|80.08|0
1747772400000|2025-05-20 20:20:00|82.69|80.19|82.34|79.84|82.69|80.19|82.34|79.84|0
1747772700000|2025-05-20 20:25:00|82.37|79.87|82.21|79.71|82.42|79.92|82.18|79.68|0
1747773000000|2025-05-20 20:30:00|82.24|79.74|82.33|79.83|82.39|79.89|82.24|79.74|0
1747773300000|2025-05-20 20:35:00|82.36|79.86|82.44|79.94|82.48|79.98|82.26|79.76|0
1747773600000|2025-05-20 20:40:00|82.42|79.92|82.48|79.98|82.55|80.05|82.4|79.9|0
1747773900000|2025-05-20 20:45:00|82.44|79.94|82.65|80.15|82.72|80.22|82.44|79.94|0
1747774200000|2025-05-20 20:50:00|82.69|80.19|82.86|80.36|82.98|80.48|82.64|80.14|0
1747774500000|2025-05-20 20:55:00|83.12|80.12|82.97|79.97|83.15|80.15|82.82|79.82|0
1747774800000|2025-05-20 21:00:00|82.96|79.96|82.88|79.88|82.96|79.96|82.87|79.87|0
1747775100000|2025-05-20 21:05:00|82.76|79.76|82.89|79.89|82.93|79.93|82.76|79.76|0
1747775400000|2025-05-20 21:10:00|82.9|79.9|82.93|79.93|83.02|80.02|82.87|79.87|0
1747775700000|2025-05-20 21:15:00|82.94|79.94|83.08|80.08|83.08|80.08|82.94|79.94|0
1747776000000|2025-05-20 21:20:00|83.07|80.07|83.06|80.06|83.12|80.12|83.01|80.01|0
1747776300000|2025-05-20 21:25:00|83.07|80.07|83.06|80.06|83.13|80.13|83.02|80.02|0
1747776600000|2025-05-20 21:30:00|83.03|80.03|83.02|80.02|83.06|80.06|82.97|79.97|0
1747776900000|2025-05-20 21:35:00|83.04|80.04|83.03|80.03|83.05|80.05|83.03|80.03|0
1747777200000|2025-05-20 21:40:00|83.02|80.02|83.1|80.1|83.1|80.1|82.97|79.97|0
1747777500000|2025-05-20 21:45:00|83.09|80.09|83.01|80.01|83.09|80.09|83|80|0
1747777800000|2025-05-20 21:50:00|83.02|80.02|83.01|80.01|83.03|80.03|82.94|79.94|0
1747778100000|2025-05-20 21:55:00|83|80|83.05|80.05|83.05|80.05|83|80|0
1747778400000|2025-05-20 22:00:00|83.14|80.14|83.29|80.29|83.4|80.4|83.04|80.04|0
1747778700000|2025-05-20 22:05:00|83.25|80.25|84.94|81.94|84.94|81.94|83.25|80.25|0
1747779000000|2025-05-20 22:10:00|84.79|81.79|84.96|81.96|85.3|82.3|84.44|81.44|0
1747779300000|2025-05-20 22:15:00|84.97|81.97|84.47|81.47|85.3|82.3|84.36|81.36|0
1747779600000|2025-05-20 22:20:00|84.42|81.42|84.36|81.36|84.47|81.47|84.18|81.18|0
1747779900000|2025-05-20 22:25:00|84.34|81.34|84.44|81.44|84.7|81.7|84.24|81.24|0
1747780200000|2025-05-20 22:30:00|84.4|81.4|83.81|80.81|84.42|81.42|83.65|80.65|0
1747780500000|2025-05-20 22:35:00|83.91|80.91|83.94|80.94|83.94|80.94|83.71|80.71|0
1747780800000|2025-05-20 22:40:00|83.86|80.86|83.84|80.84|84.14|81.14|83.79|80.79|0
1747781100000|2025-05-20 22:45:00|83.87|80.87|84.03|81.03|84.13|81.13|83.87|80.87|0
1747781400000|2025-05-20 22:50:00|84.07|81.07|84.07|81.07|84.23|81.23|83.9|80.9|0
1747781700000|2025-05-20 22:55:00|84.03|81.03|83.74|80.74|84.03|81.03|83.67|80.67|0
1747782000000|2025-05-20 23:00:00|83.7|80.7|83.21|80.21|83.8|80.8|83.15|80.15|0
1747782300000|2025-05-20 23:05:00|83.28|80.28|83.18|80.18|83.28|80.28|83.11|80.11|0
1747782600000|2025-05-20 23:10:00|83.21|80.21|83.18|80.18|83.21|80.21|83.05|80.05|0
1747782900000|2025-05-20 23:15:00|83.19|80.19|83.26|80.26|83.27|80.27|83.11|80.11|0
1747783200000|2025-05-20 23:20:00|83.27|80.27|83.3|80.3|83.3|80.3|83.13|80.13|0
1747783500000|2025-05-20 23:25:00|83.35|80.35|83.25|80.25|83.38|80.38|83.24|80.24|0
1747783800000|2025-05-20 23:30:00|83.27|80.27|83.33|80.33|83.36|80.36|83.23|80.23|0
1747784100000|2025-05-20 23:35:00|83.36|80.36|83.43|80.43|83.49|80.49|83.2|80.2|0
1747784400000|2025-05-20 23:40:00|83.44|80.44|83.49|80.49|83.57|80.57|83.43|80.43|0
1747784700000|2025-05-20 23:45:00|83.52|80.52|83.42|80.42|83.54|80.54|83.33|80.33|0
1747785000000|2025-05-20 23:50:00|83.39|80.39|83.16|80.16|83.39|80.39|83.13|80.13|0
1747785300000|2025-05-20 23:55:00|83.19|80.19|82.83|79.83|83.19|80.19|82.83|79.83|0
1747785600000|2025-05-21 00:00:00|82.8|79.8|82.9|79.9|82.96|79.96|82.77|79.77|0
1747785900000|2025-05-21 00:05:00|82.93|79.93|83.28|80.28|83.51|80.51|82.93|79.93|0
1747786200000|2025-05-21 00:10:00|83.3|80.3|83.28|80.28|83.32|80.32|83.12|80.12|0
1747786500000|2025-05-21 00:15:00|83.3|80.3|83.7|81.2|83.76|81.26|82.87|80.06|0
1747786800000|2025-05-21 00:20:00|83.72|81.22|83.04|80.54|83.92|81.42|82.93|80.43|0
1747787100000|2025-05-21 00:25:00|83.02|80.52|82.54|80.04|83.03|80.53|82.51|80.01|0
1747787400000|2025-05-21 00:30:00|82.52|80.02|82.73|80.23|82.81|80.31|82.4|79.9|0
1747787700000|2025-05-21 00:35:00|82.72|80.22|82.62|80.12|82.86|80.36|82.61|80.11|0
1747788000000|2025-05-21 00:40:00|82.61|80.11|82.95|80.45|83.05|80.55|82.53|80.03|0
1747788300000|2025-05-21 00:45:00|82.96|80.46|82.7|80.2|82.96|80.46|82.62|80.12|0
1747788600000|2025-05-21 00:50:00|82.73|80.23|83.05|80.55|83.15|80.65|82.66|80.16|0
1747788900000|2025-05-21 00:55:00|83.08|80.58|83.31|80.81|83.31|80.81|82.91|80.41|0
1747789200000|2025-05-21 01:00:00|83.25|80.75|83.14|80.64|83.82|81.32|83.14|80.64|0
1747789500000|2025-05-21 01:05:00|83.15|80.65|83.09|80.59|83.23|80.73|82.96|80.46|0
1747789800000|2025-05-21 01:10:00|83.06|80.56|83.09|80.59|83.19|80.69|82.91|80.41|0
1747790100000|2025-05-21 01:15:00|83.1|80.6|83.53|81.03|83.53|81.03|83.06|80.56|0
1747790400000|2025-05-21 01:20:00|83.58|81.08|84.22|81.72|84.23|81.73|83.56|81.06|0
1747790700000|2025-05-21 01:25:00|84.19|81.69|84.18|81.68|84.28|81.78|84|81.5|0
1747791000000|2025-05-21 01:30:00|84.21|81.71|84.42|81.92|84.68|82.18|84.13|81.63|0
1747791300000|2025-05-21 01:35:00|84.46|81.96|84.08|81.58|84.64|82.14|84.04|81.54|0
1747791600000|2025-05-21 01:40:00|84.06|81.56|83.58|81.08|84.14|81.64|83.57|81.07|0
1747791900000|2025-05-21 01:45:00|83.63|81.13|83.67|81.17|83.71|81.21|83.55|81.05|0
1747792200000|2025-05-21 01:50:00|83.63|81.13|83.75|81.25|83.82|81.32|83.57|81.07|0
1747792500000|2025-05-21 01:55:00|83.71|81.21|83.98|81.48|84.07|81.57|83.71|81.21|0
1747792800000|2025-05-21 02:00:00|83.96|81.46|84.11|81.61|84.21|81.71|83.95|81.45|0
1747793100000|2025-05-21 02:05:00|84.15|81.65|84.24|81.74|84.47|81.97|83.91|81.41|0
1747793400000|2025-05-21 02:10:00|84.21|81.71|84.27|81.77|84.44|81.94|84.19|81.69|0
1747793700000|2025-05-21 02:15:00|84.29|81.79|84.95|82.45|84.99|82.49|84.22|81.72|0
1747794000000|2025-05-21 02:20:00|84.92|82.42|84.82|82.32|84.96|82.46|84.65|82.15|0
1747794300000|2025-05-21 02:25:00|84.8|82.3|84.82|82.32|84.89|82.39|84.7|82.2|0
1747794600000|2025-05-21 02:30:00|84.84|82.34|84.3|81.8|84.94|82.44|84.2|81.7|0
1747794900000|2025-05-21 02:35:00|84.33|81.83|84.33|81.83|84.39|81.89|84.2|81.7|0
1747795200000|2025-05-21 02:40:00|84.32|81.82|84.72|82.22|84.75|82.25|84.29|81.79|0
1747795500000|2025-05-21 02:45:00|84.71|82.21|84.76|82.26|84.83|82.33|84.67|82.17|0
1747795800000|2025-05-21 02:50:00|84.75|82.25|84.83|82.33|84.86|82.36|84.71|82.21|0
1747796100000|2025-05-21 02:55:00|84.81|82.31|84.82|82.32|84.9|82.4|84.73|82.23|0
1747796400000|2025-05-21 03:00:00|84.84|82.34|84.66|82.16|84.84|82.34|84.63|82.13|0
1747796700000|2025-05-21 03:05:00|84.64|82.14|84.38|81.88|84.68|82.18|84.29|81.79|0
1747797000000|2025-05-21 03:10:00|84.4|81.9|84.37|81.87|84.41|81.91|84.28|81.78|0
1747797300000|2025-05-21 03:15:00|84.35|81.85|85.15|82.65|85.16|82.66|84.31|81.81|0
1747797600000|2025-05-21 03:20:00|85.2|82.7|85.2|82.7|85.28|82.78|85.04|82.54|0
1747797900000|2025-05-21 03:25:00|85.23|82.73|85.28|82.78|85.38|82.88|85.18|82.68|0
1747798200000|2025-05-21 03:30:00|85.29|82.79|85.19|82.69|85.34|82.84|85.06|82.56|0
1747798500000|2025-05-21 03:35:00|85.22|82.72|85.09|82.59|85.25|82.75|85|82.5|0
1747798800000|2025-05-21 03:40:00|85.06|82.56|85.12|82.62|85.38|82.88|85.02|82.52|0
1747799100000|2025-05-21 03:45:00|85.07|82.57|84.64|82.14|85.1|82.6|84.6|82.1|0
1747799400000|2025-05-21 03:50:00|84.6|82.1|84.59|82.09|84.65|82.15|84.53|82.03|0
1747799700000|2025-05-21 03:55:00|84.61|82.11|84.78|82.28|84.82|82.32|84.57|82.07|0
1747800000000|2025-05-21 04:00:00|84.44|81.94|84.96|82.46|85.03|82.53|84.44|81.94|0
1747800300000|2025-05-21 04:05:00|84.98|82.48|84.99|82.49|85.09|82.59|84.92|82.42|0
1747800600000|2025-05-21 04:10:00|85.01|82.51|85.19|82.69|85.22|82.72|84.97|82.47|0
1747800900000|2025-05-21 04:15:00|85.21|82.71|85.22|82.72|85.24|82.74|85.05|82.55|0
1747801200000|2025-05-21 04:20:00|85.19|82.69|85.55|83.05|85.63|83.13|85.19|82.69|0
1747801500000|2025-05-21 04:25:00|85.58|83.08|85.67|83.17|85.69|83.19|85.44|82.94|0
1747801800000|2025-05-21 04:30:00|85.64|83.14|85.53|83.03|85.75|83.25|85.49|82.99|0
1747802100000|2025-05-21 04:35:00|85.55|83.05|85.63|83.13|85.73|83.23|85.45|82.95|0
1747802400000|2025-05-21 04:40:00|85.65|83.15|85.96|83.46|86.01|83.51|85.62|83.12|0
1747802700000|2025-05-21 04:45:00|85.99|83.49|85.92|83.42|86.07|83.57|85.8|83.3|0
1747803000000|2025-05-21 04:50:00|85.96|83.46|85.89|83.39|86.05|83.55|85.89|83.39|0
1747803300000|2025-05-21 04:55:00|85.99|83.49|85.62|83.12|86.03|83.53|85.62|83.12|0
1747803600000|2025-05-21 05:00:00|85.73|83.23|85.42|82.92|85.73|83.23|85.31|82.81|0
1747803900000|2025-05-21 05:05:00|85.44|82.94|85.1|82.6|85.5|83|85.03|82.53|0
1747804200000|2025-05-21 05:10:00|85.09|82.59|85.03|82.53|85.18|82.68|84.95|82.45|0
1747804500000|2025-05-21 05:15:00|85|82.5|84.98|82.48|85.08|82.58|84.9|82.4|0
1747804800000|2025-05-21 05:20:00|84.99|82.49|84.72|82.22|85.08|82.58|84.67|82.17|0
1747805100000|2025-05-21 05:25:00|84.74|82.24|84.92|82.42|85.01|82.51|84.74|82.24|0
1747805400000|2025-05-21 05:30:00|84.95|82.45|85.46|82.96|85.52|83.02|84.95|82.45|0
1747805700000|2025-05-21 05:35:00|85.44|82.94|85.47|82.97|85.59|83.09|85.42|82.92|0
1747806000000|2025-05-21 05:40:00|85.5|83|86.08|83.58|86.12|83.62|85.5|83|0
1747806300000|2025-05-21 05:45:00|86.12|83.62|86.26|83.76|86.47|83.97|85.96|83.46|0
1747806600000|2025-05-21 05:50:00|86.28|83.78|86.27|83.77|86.39|83.89|86.17|83.67|0
1747806900000|2025-05-21 05:55:00|86.3|83.8|86.52|84.02|86.59|84.09|86.26|83.76|0
1747807200000|2025-05-21 06:00:00|86.56|84.06|86.63|84.13|86.79|84.29|86.44|83.94|0
1747807500000|2025-05-21 06:05:00|86.67|84.17|86.8|84.3|86.86|84.36|86.54|84.04|0
1747807800000|2025-05-21 06:10:00|86.83|84.33|86.88|84.38|87.11|84.61|86.69|84.19|0
1747808100000|2025-05-21 06:15:00|86.87|84.37|86.9|84.4|87.23|84.73|86.82|84.32|0
1747808400000|2025-05-21 06:20:00|86.87|84.37|86.67|84.17|86.87|84.37|86.45|83.95|0
1747808700000|2025-05-21 06:25:00|86.7|84.2|86.77|84.27|86.94|84.44|86.67|84.17|0
1747809000000|2025-05-21 06:30:00|86.75|84.25|86.91|84.41|87.04|84.54|86.46|83.96|0
1747809300000|2025-05-21 06:35:00|86.96|84.46|87.62|85.12|87.66|85.16|86.92|84.42|0
1747809600000|2025-05-21 06:40:00|87.57|85.07|87.54|85.04|88.04|85.54|87.35|84.85|0
1747809900000|2025-05-21 06:45:00|87.53|85.03|87.83|85.33|88.02|85.52|87.25|84.75|0
1747810200000|2025-05-21 06:50:00|87.85|85.35|87.13|84.63|87.87|85.37|86.92|84.42|0
1747810500000|2025-05-21 06:55:00|87.17|84.67|87.8|85.3|87.8|85.3|87.15|84.65|0
1747810800000|2025-05-21 07:00:00|87.71|85.21|86.98|84.48|87.75|85.25|86.87|84.37|0
1747811100000|2025-05-21 07:05:00|86.96|84.46|86.74|84.24|87.07|84.57|86.72|84.22|0
1747811400000|2025-05-21 07:10:00|86.72|84.22|86.8|84.3|86.93|84.43|86.49|83.99|0
1747811700000|2025-05-21 07:15:00|86.9|84.4|86.67|84.17|87.27|84.77|86.65|84.15|0
1747812000000|2025-05-21 07:20:00|86.71|84.21|87.06|84.56|87.15|84.65|86.64|84.14|0
1747812300000|2025-05-21 07:25:00|87.09|84.59|86.8|84.3|87.29|84.79|86.76|84.26|0
1747812600000|2025-05-21 07:30:00|86.84|84.34|86.97|84.47|87.01|84.51|86.73|84.23|0
1747812900000|2025-05-21 07:35:00|86.95|84.45|87.09|84.59|87.35|84.85|86.73|84.23|0
1747813200000|2025-05-21 07:40:00|87.11|84.61|86.5|84|87.32|84.82|86.48|83.98|0
1747813500000|2025-05-21 07:45:00|86.49|83.99|86.19|83.69|86.54|84.04|86.17|83.67|0
1747813800000|2025-05-21 07:50:00|86.22|83.72|86.23|83.73|86.33|83.83|86.03|83.53|0
1747814100000|2025-05-21 07:55:00|86.21|83.71|86.3|83.8|86.37|83.87|86.07|83.57|0
1747814400000|2025-05-21 08:00:00|86.27|83.77|86.24|83.74|86.52|84.02|86.18|83.68|0
1747814700000|2025-05-21 08:05:00|86.23|83.73|86.62|84.12|86.69|84.19|86.21|83.71|0
1747815000000|2025-05-21 08:10:00|86.6|84.1|86.58|84.08|86.73|84.23|86.43|83.93|0
1747815300000|2025-05-21 08:15:00|86.54|84.04|86.65|84.15|87.04|84.54|86.54|84.04|0
1747815600000|2025-05-21 08:20:00|86.63|84.13|86.65|84.15|86.88|84.38|86.56|84.06|0
1747815900000|2025-05-21 08:25:00|86.54|84.04|86.71|84.21|86.83|84.33|86.39|83.89|0
1747816200000|2025-05-21 08:30:00|86.72|84.22|87.16|84.66|87.29|84.79|86.58|84.08|0
1747816500000|2025-05-21 08:35:00|87.19|84.69|87.87|85.37|87.93|85.43|87.18|84.68|0
1747816800000|2025-05-21 08:40:00|87.91|85.41|87.39|84.89|87.99|85.49|87.39|84.89|0
1747817100000|2025-05-21 08:45:00|87.37|84.87|87.51|85.01|87.67|85.17|87.34|84.84|0
1747817400000|2025-05-21 08:50:00|87.56|85.06|87.12|84.62|87.56|85.06|87.1|84.6|0
1747817700000|2025-05-21 08:55:00|87.13|84.63|86.96|84.46|87.22|84.72|86.96|84.46|0
1747818000000|2025-05-21 09:00:00|86.93|84.43|87.21|84.71|87.23|84.73|86.36|83.86|0
1747818300000|2025-05-21 09:05:00|87.26|84.76|87.19|84.69|87.34|84.84|87.14|84.64|0
1747818600000|2025-05-21 09:10:00|87.2|84.7|87.45|84.95|87.48|84.98|87.17|84.67|0
1747818900000|2025-05-21 09:15:00|87.42|84.92|87.22|84.72|87.42|84.92|87.22|84.72|0
1747819200000|2025-05-21 09:20:00|87.28|84.78|87.72|85.22|87.84|85.34|87.19|84.69|0
1747819500000|2025-05-21 09:25:00|87.71|85.21|87.78|85.28|87.81|85.31|87.69|85.19|0
1747819800000|2025-05-21 09:30:00|87.7|85.2|87.79|85.29|88.34|85.84|87.7|85.2|0
1747820100000|2025-05-21 09:35:00|87.76|85.26|87.73|85.23|87.97|85.47|87.62|85.12|0
1747820400000|2025-05-21 09:40:00|87.9|85.4|89.13|86.63|89.25|86.75|87.78|85.28|0
1747820700000|2025-05-21 09:45:00|89.2|86.7|88.82|86.32|89.41|86.91|88.8|86.3|0
1747821000000|2025-05-21 09:50:00|88.85|86.35|88.89|86.39|89.18|86.68|88.67|86.17|0
1747821300000|2025-05-21 09:55:00|88.92|86.42|89.11|86.61|89.3|86.8|88.87|86.37|0
1747821600000|2025-05-21 10:00:00|89.15|86.65|89.51|87.01|89.93|87.43|88.99|86.49|0
1747821900000|2025-05-21 10:05:00|89.48|86.98|89.58|87.08|89.93|87.43|89.48|86.98|0
1747822200000|2025-05-21 10:10:00|89.56|87.06|89.58|87.08|89.87|87.37|89.45|86.95|0
1747822500000|2025-05-21 10:15:00|89.51|87.01|89.55|87.05|89.74|87.24|89.12|86.62|0
1747822800000|2025-05-21 10:20:00|89.53|87.03|90.65|88.15|90.65|88.15|89.49|86.99|0
1747823100000|2025-05-21 10:25:00|90.63|88.13|90.27|87.77|90.82|88.32|90.19|87.69|0
1747823400000|2025-05-21 10:30:00|90.24|87.74|89.46|86.96|90.24|87.74|89.37|86.87|0
1747823700000|2025-05-21 10:35:00|89.43|86.93|89.2|86.7|89.7|87.2|89.09|86.59|0
1747824000000|2025-05-21 10:40:00|89.23|86.73|88.93|86.43|89.33|86.83|88.91|86.41|0
1747824300000|2025-05-21 10:45:00|88.95|86.45|88.66|86.16|89.08|86.58|88.66|86.16|0
1747824600000|2025-05-21 10:50:00|88.67|86.17|88.48|85.98|88.73|86.23|88.24|85.74|0
1747824900000|2025-05-21 10:55:00|88.51|86.01|88.2|85.7|88.52|86.02|88.05|85.55|0
1747825200000|2025-05-21 11:00:00|88.06|85.56|88.08|85.58|88.17|85.67|87.92|85.42|0
1747825500000|2025-05-21 11:05:00|88.07|85.57|87.67|85.17|88.07|85.57|87.63|85.13|0
1747825800000|2025-05-21 11:10:00|87.7|85.2|88.04|85.54|88.06|85.56|87.62|85.12|0
1747826100000|2025-05-21 11:15:00|88.07|85.57|87.25|84.75|88.07|85.57|87.18|84.68|0
1747826400000|2025-05-21 11:20:00|87.29|84.79|86.75|84.25|87.29|84.79|86.43|83.93|0
1747826700000|2025-05-21 11:25:00|86.72|84.22|86.66|84.16|86.82|84.32|86.5|84|0
1747827000000|2025-05-21 11:30:00|86.62|84.12|87.38|84.88|87.43|84.93|86.59|84.09|0
1747827300000|2025-05-21 11:35:00|87.4|84.9|87.11|84.61|87.4|84.9|87.08|84.58|0
1747827600000|2025-05-21 11:40:00|87.07|84.57|86.41|83.91|87.2|84.7|86.35|83.85|0
1747827900000|2025-05-21 11:45:00|86.39|83.89|86.83|84.33|87.06|84.56|86.34|83.84|0
1747828200000|2025-05-21 11:50:00|86.8|84.3|86.51|84.01|86.91|84.41|86.46|83.96|0
1747828500000|2025-05-21 11:55:00|86.58|84.08|86.45|83.95|86.58|84.08|86.28|83.78|0
1747828800000|2025-05-21 12:00:00|86.42|83.92|87.68|85.18|87.73|85.23|86.35|83.85|0
1747829100000|2025-05-21 12:05:00|87.69|85.19|88.11|85.61|88.22|85.72|87.59|85.09|0
1747829400000|2025-05-21 12:10:00|88.07|85.57|88.33|85.83|88.34|85.84|87.97|85.47|0
1747829700000|2025-05-21 12:15:00|88.3|85.8|87.96|85.46|88.33|85.83|87.93|85.43|0
1747830000000|2025-05-21 12:20:00|87.99|85.49|87.2|84.7|88.03|85.53|87|84.5|0
1747830300000|2025-05-21 12:25:00|87.18|84.68|87.23|84.73|87.23|84.73|86.74|84.24|0
1747830600000|2025-05-21 12:30:00|87.26|84.76|88.53|86.03|88.55|86.05|87.26|84.76|0
1747830900000|2025-05-21 12:35:00|88.56|86.06|88.6|86.1|88.8|86.3|88.1|85.6|0
1747831200000|2025-05-21 12:40:00|88.64|86.14|88.88|86.38|89.17|86.67|88.64|86.14|0
1747831500000|2025-05-21 12:45:00|88.92|86.42|88.69|86.19|88.94|86.44|88.4|85.9|0
1747831800000|2025-05-21 12:50:00|88.64|86.14|88.56|86.06|88.87|86.37|88.3|85.8|0
1747832100000|2025-05-21 12:55:00|88.53|86.03|88.06|85.56|88.53|86.03|87.97|85.47|0
1747832400000|2025-05-21 13:00:00|88.02|85.52|88.39|85.89|88.78|86.28|87.88|85.38|0
1747832700000|2025-05-21 13:05:00|88.41|85.91|88.88|86.38|89.01|86.51|88.4|85.9|0
1747833000000|2025-05-21 13:10:00|88.91|86.41|89.66|87.16|89.8|87.3|88.84|86.34|0
1747833300000|2025-05-21 13:15:00|89.63|87.13|90.02|87.52|90.12|87.62|89.38|86.88|0
1747833600000|2025-05-21 13:20:00|90.06|87.56|90.4|87.4|90.4|87.8|89.93|87.36|0
1747833900000|2025-05-21 13:25:00|90.54|87.54|89.91|86.91|90.54|87.54|89.88|86.88|0
1747834200000|2025-05-21 13:30:00|88.64|86.14|88.04|85.54|88.85|86.35|87.57|85.07|0
1747834500000|2025-05-21 13:35:00|88.11|85.61|87.68|85.18|88.53|86.03|87.6|85.1|0
1747834800000|2025-05-21 13:40:00|87.63|85.13|86.98|84.48|88.03|85.53|86.79|84.29|0
1747835100000|2025-05-21 13:45:00|86.91|84.41|86.33|83.83|87.07|84.57|86.33|83.83|0
1747835400000|2025-05-21 13:50:00|86.29|83.79|85.95|83.45|86.51|84.01|85.57|83.07|0
1747835700000|2025-05-21 13:55:00|85.99|83.49|86.45|83.95|86.58|84.08|85.59|83.09|0
1747836000000|2025-05-21 14:00:00|86.11|83.61|85.6|83.1|86.42|83.92|84.48|81.98|0
1747836300000|2025-05-21 14:05:00|85.57|83.07|85.34|82.84|85.74|83.24|84.84|82.34|0
1747836600000|2025-05-21 14:10:00|85.31|82.81|86.11|83.61|86.45|83.95|85.31|82.81|0
1747836900000|2025-05-21 14:15:00|86.05|83.55|85.95|83.45|86.22|83.72|85.73|83.23|0
1747837200000|2025-05-21 14:20:00|85.94|83.44|85.6|83.1|85.99|83.49|85.15|82.65|0
1747837500000|2025-05-21 14:25:00|85.64|83.14|86.29|83.79|86.37|83.87|85.47|82.97|0
1747837800000|2025-05-21 14:30:00|86.33|83.83|86.66|84.16|86.89|84.39|85.61|83.11|0
1747838100000|2025-05-21 14:35:00|86.62|84.12|86.05|83.55|86.72|84.22|85.85|83.35|0
1747838400000|2025-05-21 14:40:00|86.02|83.52|86.53|84.03|86.6|84.1|85.41|82.91|0
1747838700000|2025-05-21 14:45:00|86.5|84|86.32|83.82|87.1|84.6|86.32|83.82|0
1747839000000|2025-05-21 14:50:00|86.38|83.88|86.15|83.65|86.38|83.88|85.68|83.18|0
1747839300000|2025-05-21 14:55:00|86.18|83.68|84.7|82.2|86.19|83.69|84.7|82.2|0
1747839600000|2025-05-21 15:00:00|84.57|82.07|84.66|82.16|85.16|82.66|84.57|82.07|0
1747839900000|2025-05-21 15:05:00|84.68|82.18|83.4|80.9|84.94|82.44|83.27|80.77|0
1747840200000|2025-05-21 15:10:00|83.33|80.83|83.18|80.68|83.84|81.34|82.92|80.42|0
1747840500000|2025-05-21 15:15:00|82.98|80.48|83.56|81.06|83.64|81.14|82.98|80.48|0
1747840800000|2025-05-21 15:20:00|83.49|80.99|82.9|80.4|83.96|81.46|82.9|80.4|0
1747841100000|2025-05-21 15:25:00|82.87|80.37|83.48|80.98|83.56|81.06|82.87|80.37|0
1747841400000|2025-05-21 15:30:00|83.51|81.01|83.64|81.14|83.88|81.38|83.37|80.87|0
1747841700000|2025-05-21 15:35:00|83.7|81.2|83.76|81.26|84.29|81.79|83.59|81.09|0
1747842000000|2025-05-21 15:40:00|83.82|81.32|83.57|81.07|83.98|81.48|83.29|80.79|0
1747842300000|2025-05-21 15:45:00|83.54|81.04|83.94|81.44|84.06|81.56|83.46|80.96|0
1747842600000|2025-05-21 15:50:00|84|81.5|83.22|80.72|84|81.5|83.13|80.63|0
1747842900000|2025-05-21 15:55:00|83.18|80.68|83.56|81.06|83.63|81.13|83.04|80.54|0
1747843200000|2025-05-21 16:00:00|83.53|81.03|83.47|80.97|83.7|81.2|83.26|80.76|0
1747843500000|2025-05-21 16:05:00|83.48|80.98|83.01|80.51|83.7|81.2|82.82|80.32|0
1747843800000|2025-05-21 16:10:00|82.98|80.48|83.19|80.69|83.5|81|82.79|80.29|0
1747844100000|2025-05-21 16:15:00|83.23|80.73|83.35|80.85|83.48|80.98|83.05|80.55|0
1747844400000|2025-05-21 16:20:00|83.39|80.89|83.76|81.26|84.03|81.53|83.35|80.85|0
1747844700000|2025-05-21 16:25:00|83.78|81.28|83.48|80.98|83.88|81.38|83.4|80.9|0
1747845000000|2025-05-21 16:30:00|83.52|81.02|83.08|80.58|83.61|81.11|82.89|80.39|0
1747845300000|2025-05-21 16:35:00|83.11|80.61|83.34|80.84|83.36|80.86|82.95|80.45|0
1747845600000|2025-05-21 16:40:00|83.31|80.81|83.09|80.59|83.45|80.95|83.02|80.52|0
1747845900000|2025-05-21 16:45:00|83.06|80.56|82.36|79.86|83.25|80.75|82.3|79.8|0
1747846200000|2025-05-21 16:50:00|82.32|79.82|82.62|80.12|82.82|80.32|82.26|79.76|0
1747846500000|2025-05-21 16:55:00|82.57|80.07|83.61|81.11|83.67|81.17|82.57|80.07|0
1747846800000|2025-05-21 17:00:00|83.48|80.98|84.01|81.51|84.48|81.98|83.27|80.77|0
1747847100000|2025-05-21 17:05:00|83.94|81.44|85.21|82.71|85.27|82.77|83.59|81.09|0
1747847400000|2025-05-21 17:10:00|85.31|82.81|85.85|83.35|86.22|83.72|85.17|82.67|0
1747847700000|2025-05-21 17:15:00|85.95|83.45|89.57|87.07|90.51|88.01|85.87|83.37|0
1747848000000|2025-05-21 17:20:00|89.75|87.25|93.4|90.9|93.6|91.1|89.75|87.25|0
1747848300000|2025-05-21 17:25:00|93.72|90.72|96.32|93.32|96.39|93.39|93.35|90.35|0
1747848600000|2025-05-21 17:30:00|96.19|93.19|93.33|90.08|98.16|95.16|92.58|89.33|0
1747848900000|2025-05-21 17:35:00|93.54|90.29|90.05|86.8|94.16|90.91|90.05|86.8|0
1747849200000|2025-05-21 17:40:00|90.17|86.92|92.21|88.96|92.35|89.1|90.17|86.92|0
1747849500000|2025-05-21 17:45:00|92.35|89.1|92.36|89.11|92.98|89.73|91.2|87.95|0
1747849800000|2025-05-21 17:50:00|92.39|89.14|93.55|90.3|94.23|90.98|91.7|88.45|0
1747850100000|2025-05-21 17:55:00|93.54|90.29|94|90.75|95.3|92.05|93.47|90.22|0
1747850400000|2025-05-21 18:00:00|93.93|90.68|96.22|92.97|96.28|93.03|93.82|90.57|0
1747850700000|2025-05-21 18:05:00|96.18|92.93|94.14|90.89|96.36|93.11|94.14|90.89|0
1747851000000|2025-05-21 18:10:00|94.21|90.96|96.18|92.93|97.13|93.88|94.2|90.95|0
1747851300000|2025-05-21 18:15:00|96.3|93.05|96.26|93.76|96.59|93.76|95.16|92.43|0
1747851600000|2025-05-21 18:20:00|96.33|93.83|96.99|94.49|98.09|95.59|96.27|93.77|0
1747851900000|2025-05-21 18:25:00|96.95|94.45|95.98|93.48|96.99|94.49|95.28|92.78|0
1747852200000|2025-05-21 18:30:00|95.85|93.35|94.75|92.25|96.07|93.57|94.72|92.22|0
1747852500000|2025-05-21 18:35:00|94.7|92.2|95.41|92.91|95.68|93.18|94.04|91.54|0
1747852800000|2025-05-21 18:40:00|95.35|92.85|94.46|91.96|95.53|93.03|94.27|91.77|0
1747853100000|2025-05-21 18:45:00|94.42|91.92|96.44|93.94|96.69|94.19|94.19|91.69|0
1747853400000|2025-05-21 18:50:00|96.51|94.01|97.23|94.73|97.42|94.92|96.18|93.68|0
1747853700000|2025-05-21 18:55:00|97.27|94.77|98.02|95.52|98.29|95.79|97.17|94.67|0
1747854000000|2025-05-21 19:00:00|97.95|95.45|97.66|95.16|98.26|95.76|96.96|94.46|0
1747854300000|2025-05-21 19:05:00|97.69|95.19|100.62|98.12|100.62|98.12|96.89|94.39|0
1747854600000|2025-05-21 19:10:00|100.7|98.2|98.84|96.34|101.15|98.65|98.74|96.24|0
1747854900000|2025-05-21 19:15:00|98.92|96.42|100.34|97.84|100.51|98.01|98.66|96.16|0
1747855200000|2025-05-21 19:20:00|100.3|97.8|101.55|99.05|101.7|99.2|99.89|97.39|0
1747855500000|2025-05-21 19:25:00|101.68|99.18|101.72|99.22|102.5|100|101.22|98.72|0
1747855800000|2025-05-21 19:30:00|101.82|99.32|99.5|97|101.82|99.32|99.23|96.73|0
1747856100000|2025-05-21 19:35:00|99.46|96.96|98|95.5|99.85|97.35|97.94|95.44|0
1747856400000|2025-05-21 19:40:00|98.09|95.59|97.78|95.28|98.63|96.13|97.35|94.85|0
1747856700000|2025-05-21 19:45:00|97.82|95.32|98.63|96.13|99.15|96.65|97.56|95.06|0
1747857000000|2025-05-21 19:50:00|98.57|96.07|99.51|97.01|99.51|97.01|97.59|95.09|0
1747857300000|2025-05-21 19:55:00|99.55|97.05|99.84|97.34|99.95|97.45|98.79|96.29|0
1747857600000|2025-05-21 20:00:00|99.95|97.45|100.82|98.32|100.98|98.48|99.93|97.43|0
1747857900000|2025-05-21 20:05:00|100.79|98.29|100.6|98.1|100.81|98.31|100.23|97.73|0
1747858200000|2025-05-21 20:10:00|100.64|98.14|101.73|99.23|101.85|99.35|100.6|98.1|0
1747858500000|2025-05-21 20:15:00|101.81|99.31|100.97|98.47|101.81|99.31|100.87|98.37|0
1747858800000|2025-05-21 20:20:00|101|98.5|101.2|98.7|101.29|98.79|100.93|98.43|0
1747859100000|2025-05-21 20:25:00|101.17|98.67|101.23|98.73|101.35|98.85|100.94|98.44|0
1747859400000|2025-05-21 20:30:00|101.19|98.69|100.85|98.35|101.31|98.81|100.85|98.35|0
1747859700000|2025-05-21 20:35:00|100.88|98.38|101.03|98.53|101.24|98.74|100.85|98.35|0
1747860000000|2025-05-21 20:40:00|100.94|98.44|101.07|98.57|101.14|98.64|100.9|98.4|0
1747860300000|2025-05-21 20:45:00|101|98.5|100.62|98.12|101.03|98.53|100.57|98.07|0
1747860600000|2025-05-21 20:50:00|100.69|98.19|101.02|98.52|101.08|98.58|100.61|98.11|0
1747860900000|2025-05-21 20:55:00|101.06|98.56|101.15|98.15|101.35|98.56|101|98|0
1747861200000|2025-05-21 21:00:00|101.18|98.18|101.25|98.25|101.27|98.27|101.01|98.01|0
1747861500000|2025-05-21 21:05:00|101.24|98.24|101.3|98.3|101.3|98.3|101.24|98.24|0
1747861800000|2025-05-21 21:10:00|101.33|98.33|101.14|98.14|101.33|98.33|101.12|98.12|0
1747862100000|2025-05-21 21:15:00|101.12|98.12|101.11|98.11|101.12|98.12|100.9|97.9|0
1747862400000|2025-05-21 21:20:00|101.1|98.1|100.91|97.91|101.1|98.1|100.71|97.71|0
1747862700000|2025-05-21 21:25:00|100.88|97.88|100.76|97.76|100.91|97.91|100.65|97.65|0
1747863000000|2025-05-21 21:30:00|100.78|97.78|100.86|97.86|100.9|97.9|100.73|97.73|0
1747863300000|2025-05-21 21:35:00|100.83|97.83|100.84|97.84|100.86|97.86|100.76|97.76|0
1747863600000|2025-05-21 21:40:00|100.85|97.85|100.85|97.85|100.88|97.88|100.85|97.85|0
1747863900000|2025-05-21 21:45:00|100.76|97.76|100.95|97.95|100.95|97.95|100.76|97.76|0
1747864200000|2025-05-21 21:50:00|100.93|97.93|101|98|101.03|98.03|100.89|97.89|0
1747864500000|2025-05-21 21:55:00|101.01|98.01|101.03|98.03|101.11|98.11|100.96|97.96|0
1747864800000|2025-05-21 22:00:00|101.13|98.13|100.86|97.86|101.3|98.3|100.03|97.03|0
1747865100000|2025-05-21 22:05:00|100.84|97.84|101.88|98.88|102.04|99.04|100.77|97.77|0
1747865400000|2025-05-21 22:10:00|101.83|98.83|101.81|98.81|102.19|99.19|101.62|98.62|0
1747865700000|2025-05-21 22:15:00|101.82|98.82|101.58|98.58|101.96|98.96|101.42|98.42|0
1747866000000|2025-05-21 22:20:00|101.59|98.59|101.17|98.17|101.59|98.59|101.17|98.17|0
1747866300000|2025-05-21 22:25:00|101.19|98.19|101.1|98.1|101.36|98.36|100.98|97.98|0
1747866600000|2025-05-21 22:30:00|101.06|98.06|100.9|97.9|101.13|98.13|100.9|97.9|0
1747866900000|2025-05-21 22:35:00|100.89|97.89|101.17|98.17|101.34|98.34|100.87|97.87|0
1747867200000|2025-05-21 22:40:00|101.19|98.19|101.22|98.22|101.32|98.32|100.83|97.83|0
1747867500000|2025-05-21 22:45:00|101.24|98.24|100.97|97.97|101.41|98.41|100.92|97.92|0
1747867800000|2025-05-21 22:50:00|100.94|97.94|101.07|98.07|101.28|98.28|100.94|97.94|0
1747868100000|2025-05-21 22:55:00|101.05|98.05|101.08|98.08|101.2|98.2|100.93|97.93|0
1747868400000|2025-05-21 23:00:00|101.16|98.16|101.23|98.23|101.42|98.42|101.08|98.08|0
1747868700000|2025-05-21 23:05:00|101.19|98.19|101.19|98.19|101.31|98.31|101.04|98.04|0
1747869000000|2025-05-21 23:10:00|101.23|98.23|100.64|97.64|101.23|98.23|100.6|97.6|0
1747869300000|2025-05-21 23:15:00|100.66|97.66|100.47|97.47|100.68|97.68|100.45|97.45|0
1747869600000|2025-05-21 23:20:00|100.43|97.43|100.24|97.24|100.51|97.51|100.2|97.2|0
1747869900000|2025-05-21 23:25:00|100.2|97.2|100.39|97.39|100.5|97.5|100.01|97.01|0
1747870200000|2025-05-21 23:30:00|100.46|97.46|100.84|97.84|100.92|97.92|100.45|97.45|0
1747870500000|2025-05-21 23:35:00|100.8|97.8|100.88|97.88|100.99|97.99|100.69|97.69|0
1747870800000|2025-05-21 23:40:00|100.84|97.84|100.68|97.68|100.91|97.91|100.65|97.65|0
1747871100000|2025-05-21 23:45:00|100.72|97.72|100.72|97.72|100.95|97.95|100.61|97.61|0
1747871400000|2025-05-21 23:50:00|100.68|97.68|100.6|97.6|100.72|97.72|100.49|97.49|0
1747871700000|2025-05-21 23:55:00|100.57|97.57|100.72|97.72|100.79|97.79|100.57|97.57|0
1747872000000|2025-05-22 00:00:00|100.68|97.68|100.7|97.7|101|98|100.62|97.62|0
1747872300000|2025-05-22 00:05:00|100.68|97.68|99.85|96.85|100.7|97.7|99.85|96.85|0
1747872600000|2025-05-22 00:10:00|99.88|96.88|100.48|97.48|100.52|97.52|99.62|96.62|0
1747872900000|2025-05-22 00:15:00|100.52|97.52|99.37|96.87|100.52|97.87|99.31|96.81|0
1747873200000|2025-05-22 00:20:00|99.33|96.83|98.96|96.46|99.38|96.88|98.86|96.36|0
1747873500000|2025-05-22 00:25:00|99|96.5|99.37|96.87|99.49|96.99|98.78|96.28|0
1747873800000|2025-05-22 00:30:00|99.42|96.92|99.9|97.4|99.97|97.47|99.42|96.92|0
1747874100000|2025-05-22 00:35:00|99.88|97.38|99.85|97.35|100.15|97.65|99.61|97.11|0
1747874400000|2025-05-22 00:40:00|99.82|97.32|99.73|97.23|100.05|97.55|99.73|97.23|0
1747874700000|2025-05-22 00:45:00|99.71|97.21|99.03|96.53|99.81|97.31|98.96|96.46|0
1747875000000|2025-05-22 00:50:00|99.01|96.51|98.77|96.27|99.01|96.51|98.74|96.24|0
1747875300000|2025-05-22 00:55:00|98.79|96.29|98.37|95.87|98.96|96.46|98.33|95.83|0
1747875600000|2025-05-22 01:00:00|98.35|95.85|98.1|95.6|98.74|96.24|97.98|95.48|0
1747875900000|2025-05-22 01:05:00|98.12|95.62|98.52|96.02|98.76|96.26|98.12|95.62|0
1747876200000|2025-05-22 01:10:00|98.51|96.01|98.41|95.91|98.54|96.04|98.15|95.65|0
1747876500000|2025-05-22 01:15:00|98.45|95.95|98.78|96.28|98.82|96.32|98.26|95.76|0
1747876800000|2025-05-22 01:20:00|98.75|96.25|98.77|96.27|99.04|96.54|98.6|96.1|0
1747877100000|2025-05-22 01:25:00|98.76|96.26|99.27|96.77|99.4|96.9|98.76|96.26|0
1747877400000|2025-05-22 01:30:00|99.31|96.81|99.09|96.59|99.31|96.81|99|96.5|0
1747877700000|2025-05-22 01:35:00|99.07|96.57|99.45|96.95|99.5|97|99.05|96.55|0
1747878000000|2025-05-22 01:40:00|99.46|96.96|99.17|96.67|99.46|96.96|98.92|96.42|0
1747878300000|2025-05-22 01:45:00|99.13|96.63|99.62|97.12|99.68|97.18|98.92|96.42|0
1747878600000|2025-05-22 01:50:00|99.58|97.08|99.94|97.44|99.94|97.44|99.58|97.08|0
1747878900000|2025-05-22 01:55:00|99.9|97.4|100.32|97.82|100.37|97.87|99.84|97.34|0
1747879200000|2025-05-22 02:00:00|100.3|97.8|99.92|97.42|100.32|97.82|99.89|97.39|0
1747879500000|2025-05-22 02:05:00|99.91|97.41|99.1|96.6|99.98|97.48|99.04|96.54|0
1747879800000|2025-05-22 02:10:00|99.07|96.57|99.99|97.49|100.09|97.59|99.07|96.57|0
1747880100000|2025-05-22 02:15:00|99.97|97.47|100.17|97.67|100.2|97.7|99.94|97.44|0
1747880400000|2025-05-22 02:20:00|100.2|97.7|100.3|97.8|100.36|97.86|100.11|97.61|0
1747880700000|2025-05-22 02:25:00|100.26|97.76|100.05|97.55|100.26|97.76|99.98|97.48|0
1747881000000|2025-05-22 02:30:00|100.07|97.57|100.01|97.51|100.07|97.57|99.93|97.43|0
1747881300000|2025-05-22 02:35:00|100.05|97.55|99.74|97.24|100.42|97.92|99.66|97.16|0
1747881600000|2025-05-22 02:40:00|99.79|97.29|100|97.5|100.08|97.58|99.64|97.14|0
1747881900000|2025-05-22 02:45:00|99.9|97.4|100.02|97.52|100.08|97.58|99.73|97.23|0
1747882200000|2025-05-22 02:50:00|100.04|97.54|100.16|97.66|100.16|97.66|99.92|97.42|0
1747882500000|2025-05-22 02:55:00|100.14|97.64|100.26|97.76|100.49|97.99|100.14|97.64|0
1747882800000|2025-05-22 03:00:00|100.23|97.73|99.82|97.32|100.23|97.73|99.74|97.24|0
1747883100000|2025-05-22 03:05:00|99.79|97.29|99.4|96.9|99.81|97.31|99.19|96.69|0
1747883400000|2025-05-22 03:10:00|99.41|96.91|99.28|96.78|99.44|96.94|99.17|96.67|0
1747883700000|2025-05-22 03:15:00|99.26|96.76|99.31|96.81|99.36|96.86|99.08|96.58|0
1747884000000|2025-05-22 03:20:00|99.34|96.84|99.42|96.92|99.58|97.08|99.24|96.74|0
1747884300000|2025-05-22 03:25:00|99.43|96.93|99.4|96.9|99.54|97.04|99.3|96.8|0
1747884600000|2025-05-22 03:30:00|99.42|96.92|99.43|96.93|99.62|97.12|99.36|96.86|0
1747884900000|2025-05-22 03:35:00|99.47|96.97|99.62|97.12|99.97|97.47|99.34|96.84|0
1747885200000|2025-05-22 03:40:00|99.64|97.14|99.44|96.94|99.68|97.18|99.37|96.87|0
1747885500000|2025-05-22 03:45:00|99.42|96.92|99.29|96.79|99.56|97.06|99.23|96.73|0
1747885800000|2025-05-22 03:50:00|99.34|96.84|99.63|97.13|99.68|97.18|99.1|96.6|0
1747886100000|2025-05-22 03:55:00|99.61|97.11|99.78|97.28|99.78|97.28|99.46|96.96|0
1747886400000|2025-05-22 04:00:00|99.74|97.24|99.75|97.25|99.9|97.4|99.74|97.24|0
1747886700000|2025-05-22 04:05:00|99.79|97.29|99.94|97.44|99.96|97.46|99.72|97.22|0
1747887000000|2025-05-22 04:10:00|99.9|97.4|99.8|97.3|99.96|97.46|99.64|97.14|0
1747887300000|2025-05-22 04:15:00|99.85|97.35|99.85|97.35|99.93|97.43|99.79|97.29|0
1747887600000|2025-05-22 04:20:00|99.87|97.37|99.95|97.45|99.95|97.45|99.68|97.18|0
1747887900000|2025-05-22 04:25:00|99.91|97.41|99.89|97.39|99.95|97.45|99.8|97.3|0
1747888200000|2025-05-22 04:30:00|99.85|97.35|99.62|97.12|100.14|97.64|99.54|97.04|0
1747888500000|2025-05-22 04:35:00|99.66|97.16|99.98|97.48|100.03|97.53|99.63|97.13|0
1747888800000|2025-05-22 04:40:00|100|97.5|100.01|97.51|100.07|97.57|99.93|97.43|0
1747889100000|2025-05-22 04:45:00|100.05|97.55|100.07|97.57|100.11|97.61|99.94|97.44|0
1747889400000|2025-05-22 04:50:00|100.11|97.61|100.33|97.83|100.33|97.83|100.04|97.54|0
1747889700000|2025-05-22 04:55:00|100.37|97.87|100.25|97.75|100.38|97.88|100.14|97.64|0
1747890000000|2025-05-22 05:00:00|100.29|97.79|100.41|97.91|100.55|98.05|100.11|97.61|0
1747890300000|2025-05-22 05:05:00|100.36|97.86|100|97.5|100.37|97.87|99.95|97.45|0
1747890600000|2025-05-22 05:10:00|100.04|97.54|100.18|97.68|100.35|97.85|100.04|97.54|0
1747890900000|2025-05-22 05:15:00|100.2|97.7|100.14|97.64|100.23|97.73|100.05|97.55|0
1747891200000|2025-05-22 05:20:00|100.16|97.66|100.15|97.65|100.28|97.78|99.99|97.49|0
1747891500000|2025-05-22 05:25:00|100.22|97.72|98.73|96.23|100.22|97.72|98.71|96.21|0
1747891800000|2025-05-22 05:30:00|98.75|96.25|98.78|96.28|98.91|96.41|98.61|96.11|0
1747892100000|2025-05-22 05:35:00|98.97|96.47|99.05|96.55|99.13|96.63|98.71|96.21|0
1747892400000|2025-05-22 05:40:00|99.09|96.59|99.07|96.57|99.2|96.7|98.92|96.42|0
1747892700000|2025-05-22 05:45:00|99.11|96.61|98.87|96.37|99.26|96.76|98.72|96.22|0
1747893000000|2025-05-22 05:50:00|98.88|96.38|98.72|96.22|98.99|96.49|98.62|96.12|0
1747893300000|2025-05-22 05:55:00|98.56|96.06|98.68|96.18|98.71|96.21|98.56|96.06|0
1747893600000|2025-05-22 06:00:00|98.75|96.25|99.33|96.83|99.41|96.91|98.73|96.23|0
1747893900000|2025-05-22 06:05:00|99.37|96.87|99.71|97.21|99.87|97.37|99.33|96.83|0
1747894200000|2025-05-22 06:10:00|99.67|97.17|99.51|97.01|99.89|97.39|99.51|97.01|0
1747894500000|2025-05-22 06:15:00|99.5|97|99.46|96.96|99.75|97.25|99.41|96.91|0
1747894800000|2025-05-22 06:20:00|99.47|96.97|98.85|96.35|99.58|97.08|98.8|96.3|0
1747895100000|2025-05-22 06:25:00|98.88|96.38|99.71|97.21|99.97|97.47|98.79|96.29|0
1747895400000|2025-05-22 06:30:00|99.69|97.19|99.07|96.57|99.7|97.2|98.89|96.39|0
1747895700000|2025-05-22 06:35:00|99.05|96.55|98.89|96.39|99.2|96.7|98.85|96.35|0
1747896000000|2025-05-22 06:40:00|98.93|96.43|98.92|96.42|98.99|96.49|98.77|96.27|0
1747896300000|2025-05-22 06:45:00|98.98|96.48|98.37|95.87|99|96.5|98.22|95.72|0
1747896600000|2025-05-22 06:50:00|98.34|95.84|98.87|96.37|98.98|96.48|98.27|95.77|0
1747896900000|2025-05-22 06:55:00|98.89|96.39|99.15|96.65|99.39|96.89|98.83|96.33|0
1747897200000|2025-05-22 07:00:00|99.09|96.59|97.79|95.29|99.21|96.71|97.79|95.29|0
1747897500000|2025-05-22 07:05:00|97.82|95.32|98.41|95.91|98.42|95.92|97.69|95.19|0
1747897800000|2025-05-22 07:10:00|98.44|95.94|98.66|96.16|98.95|96.45|98.4|95.9|0
1747898100000|2025-05-22 07:15:00|98.74|96.24|99.25|96.75|99.32|96.82|98.67|96.17|0
1747898400000|2025-05-22 07:20:00|99.27|96.77|98.66|96.16|99.36|96.86|98.66|96.16|0
1747898700000|2025-05-22 07:25:00|98.67|96.17|99.2|96.7|99.4|96.9|98.62|96.12|0
1747899000000|2025-05-22 07:30:00|99.15|96.65|98.5|96|99.51|97.01|98.5|96|0
1747899300000|2025-05-22 07:35:00|98.46|95.96|98.42|95.92|98.52|96.02|98.07|95.57|0
1747899600000|2025-05-22 07:40:00|98.4|95.9|99.39|96.89|99.39|96.89|98.32|95.82|0
1747899900000|2025-05-22 07:45:00|99.51|97.01|99.48|96.98|99.56|97.06|98.78|96.28|0
1747900200000|2025-05-22 07:50:00|99.68|97.18|99.41|96.91|99.74|97.24|99.05|96.55|0
1747900500000|2025-05-22 07:55:00|99.49|96.99|98.82|96.32|99.49|96.99|98.78|96.28|0
1747900800000|2025-05-22 08:00:00|98.86|96.36|98.23|95.73|99.02|96.52|98.23|95.73|0
1747901100000|2025-05-22 08:05:00|98.3|95.8|98.86|96.36|99|96.5|98.16|95.66|0
1747901400000|2025-05-22 08:10:00|98.82|96.32|99.25|96.75|99.42|96.92|98.61|96.11|0
1747901700000|2025-05-22 08:15:00|99.2|96.7|97.95|95.45|99.2|96.7|97.91|95.41|0
1747902000000|2025-05-22 08:20:00|97.94|95.44|98.19|95.69|98.19|95.69|97.79|95.29|0
1747902300000|2025-05-22 08:25:00|98.23|95.73|98.22|95.72|98.27|95.77|97.93|95.43|0
1747902600000|2025-05-22 08:30:00|98.23|95.73|98.93|96.43|99.04|96.54|97.99|95.49|0
1747902900000|2025-05-22 08:35:00|98.9|96.4|98.52|96.02|98.97|96.47|98.44|95.94|0
1747903200000|2025-05-22 08:40:00|98.55|96.05|97.94|95.44|98.6|96.1|97.74|95.24|0
1747903500000|2025-05-22 08:45:00|97.87|95.37|98|95.5|98.32|95.82|97.86|95.36|0
1747903800000|2025-05-22 08:50:00|98.03|95.53|97.99|95.49|98.03|95.53|97.8|95.3|0
1747904100000|2025-05-22 08:55:00|97.97|95.47|98.33|95.83|98.33|95.83|97.94|95.44|0
1747904400000|2025-05-22 09:00:00|98.36|95.86|98.92|96.42|98.94|96.44|98.33|95.83|0
1747904700000|2025-05-22 09:05:00|98.96|96.46|99.18|96.68|99.27|96.77|98.96|96.46|0
1747905000000|2025-05-22 09:10:00|99.14|96.64|98.77|96.27|99.14|96.64|98.68|96.18|0
1747905300000|2025-05-22 09:15:00|98.81|96.31|98.96|96.46|99.09|96.59|98.68|96.18|0
1747905600000|2025-05-22 09:20:00|98.99|96.49|98.46|95.96|98.99|96.49|98.38|95.88|0
1747905900000|2025-05-22 09:25:00|98.5|96|98.04|95.54|98.7|96.2|97.85|95.35|0
1747906200000|2025-05-22 09:30:00|98.07|95.57|98.05|95.55|98.14|95.64|97.93|95.43|0
1747906500000|2025-05-22 09:35:00|98.01|95.51|97.68|95.18|98.12|95.62|97.52|95.02|0
1747906800000|2025-05-22 09:40:00|97.64|95.14|98.46|95.96|98.49|95.99|97.64|95.14|0
1747907100000|2025-05-22 09:45:00|98.48|95.98|98.86|96.36|98.98|96.48|98.42|95.92|0
1747907400000|2025-05-22 09:50:00|98.8|96.3|98.82|96.32|98.91|96.41|98.54|96.04|0
1747907700000|2025-05-22 09:55:00|98.74|96.24|98.57|96.07|98.74|96.24|98.38|95.88|0
1747908000000|2025-05-22 10:00:00|98.6|96.1|98.87|96.37|99.05|96.55|98.42|95.92|0
1747908300000|2025-05-22 10:05:00|98.85|96.35|99.54|97.04|99.59|97.09|98.83|96.33|0
1747908600000|2025-05-22 10:10:00|99.5|97|98.51|96.01|99.67|97.17|98.4|95.9|0
1747908900000|2025-05-22 10:15:00|98.54|96.04|98.08|95.58|98.54|96.04|97.93|95.43|0
1747909200000|2025-05-22 10:20:00|98.12|95.62|98.25|95.75|98.38|95.88|98.08|95.58|0
1747909500000|2025-05-22 10:25:00|98.32|95.82|98.12|95.62|98.56|96.06|98.02|95.52|0
1747909800000|2025-05-22 10:30:00|98.11|95.61|98.48|95.98|98.64|96.14|97.98|95.48|0
1747910100000|2025-05-22 10:35:00|98.44|95.94|98.43|95.93|98.56|96.06|98.29|95.79|0
1747910400000|2025-05-22 10:40:00|98.44|95.94|98.25|95.75|98.57|96.07|98.21|95.71|0
1747910700000|2025-05-22 10:45:00|98.3|95.8|98.51|96.01|98.58|96.08|98.24|95.74|0
1747911000000|2025-05-22 10:50:00|98.55|96.05|98.49|95.99|98.61|96.11|98.43|95.93|0
1747911300000|2025-05-22 10:55:00|98.53|96.03|99.16|96.66|99.34|96.84|98.37|95.87|0
1747911600000|2025-05-22 11:00:00|99.22|96.72|98.15|95.65|99.22|96.72|97.91|95.41|0
1747911900000|2025-05-22 11:05:00|98.07|95.57|97.26|94.76|98.32|95.82|97.18|94.68|0
1747912200000|2025-05-22 11:10:00|97.31|94.81|99.49|96.99|99.55|97.05|97.31|94.81|0
1747912500000|2025-05-22 11:15:00|99.5|97|98.7|96.2|99.67|97.17|98.7|96.2|0
1747912800000|2025-05-22 11:20:00|98.69|96.19|99.21|96.71|99.21|96.71|98.35|95.85|0
1747913100000|2025-05-22 11:25:00|99.24|96.74|100.17|97.67|100.17|97.67|99.24|96.74|0
1747913400000|2025-05-22 11:30:00|100.3|97.8|100.72|98.22|100.79|98.29|100.13|97.63|0
1747913700000|2025-05-22 11:35:00|100.82|98.32|101.2|98.7|101.48|98.98|100.64|98.14|0
1747914000000|2025-05-22 11:40:00|101.24|98.74|101|98.5|101.32|98.82|100.75|98.25|0
1747914300000|2025-05-22 11:45:00|101.12|98.62|102.05|99.55|102.23|99.73|101.04|98.54|0
1747914600000|2025-05-22 11:50:00|102.01|99.51|102.94|100.44|103.16|100.66|102.01|99.51|0
1747914900000|2025-05-22 11:55:00|102.98|100.48|105.08|102.58|105.2|102.7|102.84|100.34|0
1747915200000|2025-05-22 12:00:00|105.52|103.02|105.12|102.62|105.59|103.09|104.81|102.31|0
1747915500000|2025-05-22 12:05:00|105.08|102.58|104.18|101.68|105.09|102.59|103.97|101.47|0
1747915800000|2025-05-22 12:10:00|104.22|101.72|106|103.5|106.1|103.6|104.22|101.72|0
1747916100000|2025-05-22 12:15:00|105.95|103.45|106.29|103.79|107.45|104.95|105.83|103.33|0
1747916400000|2025-05-22 12:20:00|106.43|103.93|107.61|105.11|107.73|105.23|106.16|103.66|0
1747916700000|2025-05-22 12:25:00|107.65|105.15|108.17|105.67|108.21|105.71|106.96|104.46|0
1747917000000|2025-05-22 12:30:00|108.18|105.68|106.57|104.07|108.58|106.08|106.43|103.93|0
1747917300000|2025-05-22 12:35:00|106.46|103.96|104.79|102.29|106.65|104.15|104.7|102.2|0
1747917600000|2025-05-22 12:40:00|104.83|102.33|104.47|101.97|105.06|102.56|104.12|101.62|0
1747917900000|2025-05-22 12:45:00|104.4|101.9|102.92|100.42|104.77|102.27|102.92|100.42|0
1747918200000|2025-05-22 12:50:00|102.91|100.41|102.39|99.89|103.14|100.64|102.3|99.8|0
1747918500000|2025-05-22 12:55:00|102.35|99.85|101.65|99.15|102.5|100|101.54|99.04|0
1747918800000|2025-05-22 13:00:00|101.69|99.19|100.97|98.47|102.85|100.35|100.44|97.94|0
1747919100000|2025-05-22 13:05:00|101.03|98.53|101.06|98.56|101.36|98.86|100.55|98.05|0
1747919400000|2025-05-22 13:10:00|101.1|98.6|101.06|98.56|101.14|98.64|100.82|98.32|0
1747919700000|2025-05-22 13:15:00|100.99|98.49|102.68|100.18|102.68|100.18|100.99|98.49|0
1747920000000|2025-05-22 13:20:00|102.64|100.14|102.36|99.36|102.8|100.3|101.69|99.19|0
1747920300000|2025-05-22 13:25:00|102.4|99.4|102.63|99.63|102.71|99.71|101.94|98.94|0
1747920600000|2025-05-22 13:30:00|102.29|99.79|104.2|101.7|104.36|101.86|100.72|98.22|0
1747920900000|2025-05-22 13:35:00|104.28|101.78|102.88|100.38|104.5|102|102.59|100.09|0
1747921200000|2025-05-22 13:40:00|102.96|100.46|102.07|99.57|102.96|100.46|101.21|98.71|0
1747921500000|2025-05-22 13:45:00|102.06|99.56|102.1|99.6|102.64|100.14|101.38|98.88|0
1747921800000|2025-05-22 13:50:00|102.2|99.7|99.47|96.97|102.45|99.95|99.09|96.59|0
1747922100000|2025-05-22 13:55:00|99.69|97.19|98.24|95.74|99.92|97.42|97.94|95.44|0
1747922400000|2025-05-22 14:00:00|97.96|95.46|96.87|94.37|98.31|95.81|96.74|94.24|0
1747922700000|2025-05-22 14:05:00|96.89|94.39|96.32|93.82|97.41|94.91|95.84|93.34|0
1747923000000|2025-05-22 14:10:00|96.54|94.04|98.58|96.08|98.64|96.14|96.54|94.04|0
1747923300000|2025-05-22 14:15:00|98.5|96|97.94|95.44|98.78|96.28|97.81|95.31|0
1747923600000|2025-05-22 14:20:00|98.4|95.9|99.97|97.47|100.01|97.51|98.4|95.9|0
1747923900000|2025-05-22 14:25:00|99.89|97.39|99.78|97.28|100.56|98.06|99.04|96.54|0
1747924200000|2025-05-22 14:30:00|99.94|97.44|99.75|97.25|100.19|97.69|99.11|96.61|0
1747924500000|2025-05-22 14:35:00|99.83|97.33|100.86|98.36|101.24|98.74|99.33|96.83|0
1747924800000|2025-05-22 14:40:00|100.84|98.34|100.79|98.29|101.07|98.57|99.32|96.82|0
1747925100000|2025-05-22 14:45:00|100.71|98.21|100.38|97.88|100.84|98.34|99.48|96.98|0
1747925400000|2025-05-22 14:50:00|100.35|97.85|101.28|98.78|101.31|98.81|99.89|97.39|0
1747925700000|2025-05-22 14:55:00|101.25|98.75|100.36|97.86|102.49|99.99|99.87|97.37|0
1747926000000|2025-05-22 15:00:00|100.28|97.78|99.43|96.93|100.28|97.78|99.32|96.82|0
1747926300000|2025-05-22 15:05:00|99.47|96.97|99.21|96.71|100.24|97.74|98.92|96.42|0
1747926600000|2025-05-22 15:10:00|99.17|96.67|100.23|97.73|100.23|97.73|99.1|96.6|0
1747926900000|2025-05-22 15:15:00|100.19|97.69|100.32|97.82|101.52|99.02|100.15|97.65|0
1747927200000|2025-05-22 15:20:00|100.17|97.67|98.91|96.41|100.59|98.09|98.9|96.4|0
1747927500000|2025-05-22 15:25:00|98.95|96.45|100.78|98.28|100.88|98.38|98.84|96.34|0
1747927800000|2025-05-22 15:30:00|100.82|98.32|99.69|97.19|101.2|98.7|99.49|96.99|0
1747928100000|2025-05-22 15:35:00|99.65|97.15|98.77|96.27|99.73|97.23|98.34|95.84|0
1747928400000|2025-05-22 15:40:00|98.79|96.29|98.17|95.67|99.03|96.53|97.98|95.48|0
1747928700000|2025-05-22 15:45:00|98.12|95.62|98.63|96.13|98.72|96.22|97.58|95.08|0
1747929000000|2025-05-22 15:50:00|98.7|96.2|98.16|95.66|99|96.5|98.08|95.58|0
1747929300000|2025-05-22 15:55:00|98.12|95.62|97.96|95.46|98.38|95.88|97.84|95.34|0
1747929600000|2025-05-22 16:00:00|97.85|95.35|97.37|94.87|97.92|95.42|97.02|94.52|0
1747929900000|2025-05-22 16:05:00|97.31|94.81|97.36|94.86|98.4|95.9|97.01|94.51|0
1747930200000|2025-05-22 16:10:00|97.33|94.83|96.38|93.88|97.36|94.86|96.27|93.77|0
1747930500000|2025-05-22 16:15:00|96.23|93.73|96.73|94.23|96.77|94.27|95.19|92.69|0
1747930800000|2025-05-22 16:20:00|96.75|94.25|97.22|94.72|97.34|94.84|96.68|94.18|0
1747931100000|2025-05-22 16:25:00|97.25|94.75|97.48|94.98|97.61|95.11|96.96|94.46|0
1747931400000|2025-05-22 16:30:00|97.45|94.95|98.02|95.52|98.42|95.92|97.19|94.69|0
1747931700000|2025-05-22 16:35:00|97.98|95.48|97.76|95.26|98.27|95.77|97.4|94.9|0
1747932000000|2025-05-22 16:40:00|97.69|95.19|98.17|95.67|98.28|95.78|97.52|95.02|0
1747932300000|2025-05-22 16:45:00|98.13|95.63|99.01|96.51|99.05|96.55|98.06|95.56|0
1747932600000|2025-05-22 16:50:00|99.17|96.67|98.81|96.31|99.38|96.88|98.61|96.11|0
1747932900000|2025-05-22 16:55:00|98.77|96.27|99.87|97.37|100.02|97.52|98.73|96.23|0
1747933200000|2025-05-22 17:00:00|99.91|97.41|100.42|97.92|100.5|98|99.53|97.03|0
1747933500000|2025-05-22 17:05:00|100.38|97.88|100.61|98.11|100.61|98.11|99.77|97.27|0
1747933800000|2025-05-22 17:10:00|100.57|98.07|100.52|98.02|100.76|98.26|100.23|97.73|0
1747934100000|2025-05-22 17:15:00|100.48|97.98|99.09|96.59|100.87|98.37|98.58|96.08|0
1747934400000|2025-05-22 17:20:00|99.13|96.63|97.63|95.13|99.25|96.75|97.63|95.13|0
1747934700000|2025-05-22 17:25:00|97.71|95.21|97.32|94.82|97.86|95.36|97.07|94.57|0
1747935000000|2025-05-22 17:30:00|97.36|94.86|96.8|94.3|97.97|95.47|96.73|94.23|0
1747935300000|2025-05-22 17:35:00|96.77|94.27|97.15|94.65|97.55|95.05|96.58|94.08|0
1747935600000|2025-05-22 17:40:00|97.11|94.61|96.15|93.65|97.15|94.65|96.15|93.65|0
1747935900000|2025-05-22 17:45:00|96.11|93.61|96.27|93.77|96.79|94.29|96.01|93.51|0
1747936200000|2025-05-22 17:50:00|96.23|93.73|96.36|93.86|96.52|94.02|96.13|93.63|0
1747936500000|2025-05-22 17:55:00|96.39|93.89|95.94|93.44|96.5|94|95.23|92.73|0
1747936800000|2025-05-22 18:00:00|95.97|93.47|95.88|93.38|96.22|93.72|95.33|92.83|0
1747937100000|2025-05-22 18:05:00|95.81|93.31|95.84|93.34|96.29|93.79|95.6|93.1|0
1747937400000|2025-05-22 18:10:00|95.91|93.41|95.69|93.19|96.37|93.87|95.55|93.05|0
1747937700000|2025-05-22 18:15:00|95.68|93.18|95.3|92.8|95.79|93.29|95.24|92.74|0
1747938000000|2025-05-22 18:20:00|95.34|92.84|95.22|92.72|96|93.5|95|92.5|0
1747938300000|2025-05-22 18:25:00|95.26|92.76|95.67|93.17|95.79|93.29|94.91|92.41|0
1747938600000|2025-05-22 18:30:00|95.71|93.21|95.68|93.18|96.06|93.56|95.36|92.86|0
1747938900000|2025-05-22 18:35:00|95.65|93.15|96.31|93.81|96.31|93.81|95.2|92.7|0
1747939200000|2025-05-22 18:40:00|96.34|93.84|96.32|93.82|96.66|94.16|95.91|93.41|0
1747939500000|2025-05-22 18:45:00|96.28|93.78|95.99|93.49|96.39|93.89|95.57|93.07|0
1747939800000|2025-05-22 18:50:00|96.03|93.53|95.51|93.01|96.09|93.59|95.07|92.57|0
1747940100000|2025-05-22 18:55:00|95.44|92.94|94.84|92.34|95.44|92.94|94.56|92.06|0
1747940400000|2025-05-22 19:00:00|94.85|92.35|94.58|92.08|95.3|92.8|94.44|91.94|0
1747940700000|2025-05-22 19:05:00|94.61|92.11|94.82|92.32|94.85|92.35|94.21|91.71|0
1747941000000|2025-05-22 19:10:00|94.89|92.39|94.41|91.91|94.98|92.48|94.37|91.87|0
1747941300000|2025-05-22 19:15:00|94.37|91.87|94.83|92.33|94.94|92.44|94.35|91.85|0
1747941600000|2025-05-22 19:20:00|94.87|92.37|94.73|92.23|95.04|92.54|94.55|92.05|0
1747941900000|2025-05-22 19:25:00|94.69|92.19|93.73|91.23|94.82|92.32|93.66|91.16|0
1747942200000|2025-05-22 19:30:00|93.66|91.16|94.76|92.26|95.15|92.65|93.63|91.13|0
1747942500000|2025-05-22 19:35:00|94.72|92.22|95.39|92.89|95.6|93.1|94.66|92.16|0
1747942800000|2025-05-22 19:40:00|95.47|92.97|96.21|93.71|96.26|93.76|95.19|92.69|0
1747943100000|2025-05-22 19:45:00|96.25|93.75|96.23|93.73|97.48|94.98|95.92|93.42|0
1747943400000|2025-05-22 19:50:00|95.9|93.4|97.97|95.47|97.97|95.47|95.42|92.92|0
1747943700000|2025-05-22 19:55:00|97.9|95.4|100.32|97.82|100.46|97.96|97.9|95.4|0
1747944000000|2025-05-22 20:00:00|100.02|97.52|98.98|96.48|100.02|97.52|98.91|96.41|0
1747944300000|2025-05-22 20:05:00|98.91|96.41|99.08|96.58|99.45|96.95|98.91|96.41|0
1747944600000|2025-05-22 20:10:00|99.21|96.71|99.51|97.01|99.55|97.05|99.09|96.59|0
1747944900000|2025-05-22 20:15:00|99.29|96.79|99.7|97.2|99.73|97.23|99.15|96.65|0
1747945200000|2025-05-22 20:20:00|99.66|97.16|99.63|97.13|99.74|97.24|99.46|96.96|0
1747945500000|2025-05-22 20:25:00|99.67|97.17|99.85|97.35|99.97|97.47|99.67|97.17|0
1747945800000|2025-05-22 20:30:00|99.88|97.38|99.52|97.02|99.96|97.46|99.39|96.89|0
1747946100000|2025-05-22 20:35:00|99.45|96.95|99.17|96.67|99.51|97.01|99.1|96.6|0
1747946400000|2025-05-22 20:40:00|99.13|96.63|99|96.5|99.31|96.81|98.85|96.35|0
1747946700000|2025-05-22 20:45:00|98.99|96.49|98.66|96.16|99.05|96.55|98.66|96.16|0
1747947000000|2025-05-22 20:50:00|98.7|96.2|98.21|95.71|98.73|96.23|98.17|95.67|0
1747947300000|2025-05-22 20:55:00|98.5|95.5|98.2|95.2|98.54|95.54|98.2|95.2|0
1747947600000|2025-05-22 21:00:00|98.27|95.27|98.23|95.23|98.32|95.32|98.22|95.22|0
1747947900000|2025-05-22 21:05:00|98.22|95.22|98.11|95.11|98.22|95.22|98.01|95.01|0
1747948200000|2025-05-22 21:10:00|98.14|95.14|98.2|95.2|98.2|95.2|98.12|95.12|0
1747948500000|2025-05-22 21:15:00|98.19|95.19|98.16|95.16|98.2|95.2|98.12|95.12|0
1747948800000|2025-05-22 21:20:00|98.17|95.17|98.24|95.24|98.24|95.24|98.11|95.11|0
1747949100000|2025-05-22 21:25:00|98.23|95.23|98.23|95.23|98.24|95.24|98.2|95.2|0
1747949400000|2025-05-22 21:30:00|98.25|95.25|98.26|95.26|98.3|95.3|98.21|95.21|0
1747949700000|2025-05-22 21:35:00|98.27|95.27|98.27|95.27|98.3|95.3|98.24|95.24|0
1747950000000|2025-05-22 21:40:00|98.26|95.26|98.26|95.26|98.26|95.26|98.23|95.23|0
1747950300000|2025-05-22 21:45:00|98.25|95.25|98.24|95.24|98.26|95.26|98.22|95.22|0
1747950600000|2025-05-22 21:50:00|98.23|95.23|98.2|95.2|98.3|95.3|98.2|95.2|0
1747950900000|2025-05-22 21:55:00|98.19|95.19|97.99|94.99|98.19|95.19|97.99|94.99|0
1747951200000|2025-05-22 22:00:00|97.8|94.8|98.54|95.54|98.62|95.62|97.62|94.62|0
1747951500000|2025-05-22 22:05:00|98.52|95.52|98.6|95.6|98.64|95.64|98.36|95.36|0
1747951800000|2025-05-22 22:10:00|98.63|95.63|98.65|95.65|98.74|95.74|98.41|95.41|0
1747952100000|2025-05-22 22:15:00|98.63|95.63|98.52|95.52|98.69|95.69|98.44|95.44|0
1747952400000|2025-05-22 22:20:00|98.57|95.57|98.68|95.68|98.7|95.7|98.48|95.48|0
1747952700000|2025-05-22 22:25:00|98.7|95.7|98.96|95.96|99|96|98.63|95.63|0
1747953000000|2025-05-22 22:30:00|98.92|95.92|99.09|96.09|99.15|96.15|98.92|95.92|0
1747953300000|2025-05-22 22:35:00|99.07|96.07|99.18|96.18|99.18|96.18|99.07|96.07|0
1747953600000|2025-05-22 22:40:00|99.15|96.15|99.18|96.18|99.29|96.29|99.05|96.05|0
1747953900000|2025-05-22 22:45:00|99.2|96.2|99.48|96.48|99.48|96.48|99.18|96.18|0
1747954200000|2025-05-22 22:50:00|99.44|96.44|100.57|97.57|100.61|97.61|99.42|96.42|0
1747954500000|2025-05-22 22:55:00|100.61|97.61|100.46|97.46|100.65|97.65|100.38|97.38|0
1747954800000|2025-05-22 23:00:00|100.48|97.48|100.42|97.42|100.8|97.8|100.38|97.38|0
1747955100000|2025-05-22 23:05:00|100.4|97.4|100.3|97.3|100.42|97.42|100.26|97.26|0
1747955400000|2025-05-22 23:10:00|100.34|97.34|99.85|96.85|100.41|97.41|99.85|96.85|0
1747955700000|2025-05-22 23:15:00|99.79|96.79|99.65|96.65|99.85|96.85|99.62|96.62|0
1747956000000|2025-05-22 23:20:00|99.67|96.67|99.73|96.73|99.73|96.73|99.5|96.5|0
1747956300000|2025-05-22 23:25:00|99.77|96.77|99.63|96.63|99.8|96.8|99.5|96.5|0
1747956600000|2025-05-22 23:30:00|99.61|96.61|99.69|96.69|99.69|96.69|99.42|96.42|0
1747956900000|2025-05-22 23:35:00|99.72|96.72|100.02|97.02|100.1|97.1|99.72|96.72|0
1747957200000|2025-05-22 23:40:00|100.01|97.01|99.91|96.91|100.1|97.1|99.83|96.83|0
1747957500000|2025-05-22 23:45:00|99.93|96.93|99.6|96.6|99.98|96.98|99.6|96.6|0
1747957800000|2025-05-22 23:50:00|99.45|96.45|99.32|96.32|99.45|96.45|99.3|96.3|0
1747958100000|2025-05-22 23:55:00|99.34|96.34|99.37|96.37|99.45|96.45|99.22|96.22|0
1747958400000|2025-05-23 00:00:00|99.34|96.34|98.72|95.72|99.34|96.34|98.57|95.57|0
1747958700000|2025-05-23 00:05:00|98.73|95.73|98.99|95.99|98.99|95.99|98.62|95.62|0
1747959000000|2025-05-23 00:10:00|98.98|95.98|98.77|95.77|99.07|96.07|98.56|95.56|0
1747959300000|2025-05-23 00:15:00|98.81|95.81|98.73|96.23|99.06|96.56|98.52|95.73|0
1747959600000|2025-05-23 00:20:00|98.63|96.13|99.06|96.56|99.08|96.58|98.63|96.13|0
1747959900000|2025-05-23 00:25:00|99.1|96.6|98.78|96.28|99.11|96.61|98.72|96.22|0
1747960200000|2025-05-23 00:30:00|98.76|96.26|98.9|96.4|98.99|96.49|98.67|96.17|0
1747960500000|2025-05-23 00:35:00|98.92|96.42|98.95|96.45|98.97|96.47|98.31|95.81|0
1747960800000|2025-05-23 00:40:00|98.91|96.41|98.98|96.48|99.03|96.53|98.81|96.31|0
1747961100000|2025-05-23 00:45:00|99|96.5|98.7|96.2|99.06|96.56|98.47|95.97|0
1747961400000|2025-05-23 00:50:00|98.65|96.15|98.23|95.73|98.69|96.19|98.23|95.73|0
1747961700000|2025-05-23 00:55:00|98.19|95.69|98.04|95.54|98.21|95.71|98.02|95.52|0
1747962000000|2025-05-23 01:00:00|98.08|95.58|99.02|96.52|99.06|96.56|98.05|95.55|0
1747962300000|2025-05-23 01:05:00|99.06|96.56|99.7|97.2|99.7|97.2|99.06|96.56|0
1747962600000|2025-05-23 01:10:00|99.68|97.18|99.8|97.3|99.81|97.31|99.53|97.03|0
1747962900000|2025-05-23 01:15:00|99.76|97.26|99.35|96.85|99.8|97.3|99.2|96.7|0
1747963200000|2025-05-23 01:20:00|99.3|96.8|99.58|97.08|99.71|97.21|99.24|96.74|0
1747963500000|2025-05-23 01:25:00|99.54|97.04|99.13|96.63|99.57|97.07|98.96|96.46|0
1747963800000|2025-05-23 01:30:00|99.15|96.65|98.83|96.33|99.34|96.84|98.73|96.23|0
1747964100000|2025-05-23 01:35:00|98.87|96.37|99.03|96.53|99.43|96.93|98.77|96.27|0
1747964400000|2025-05-23 01:40:00|99.05|96.55|99.66|97.16|99.81|97.31|99.05|96.55|0
1747964700000|2025-05-23 01:45:00|99.62|97.12|99.47|96.97|99.72|97.22|99.33|96.83|0
1747965000000|2025-05-23 01:50:00|99.43|96.93|99.64|97.14|99.91|97.41|99.42|96.92|0
1747965300000|2025-05-23 01:55:00|99.68|97.18|99.6|97.1|99.81|97.31|99.57|97.07|0
1747965600000|2025-05-23 02:00:00|99.57|97.07|99.05|96.55|99.69|97.19|98.96|96.46|0
1747965900000|2025-05-23 02:05:00|99.08|96.58|98.88|96.38|99.13|96.63|98.82|96.32|0
1747966200000|2025-05-23 02:10:00|98.84|96.34|98.34|95.84|98.84|96.34|98.22|95.72|0
1747966500000|2025-05-23 02:15:00|98.39|95.89|98.16|95.66|98.39|95.89|97.95|95.45|0
1747966800000|2025-05-23 02:20:00|98.14|95.64|97.85|95.35|98.15|95.65|97.82|95.32|0
1747967100000|2025-05-23 02:25:00|97.86|95.36|97.51|95.01|97.9|95.4|97.48|94.98|0
1747967400000|2025-05-23 02:30:00|97.53|95.03|98.52|96.02|98.56|96.06|97.53|95.03|0
1747967700000|2025-05-23 02:35:00|98.49|95.99|98.48|95.98|98.64|96.14|98.47|95.97|0
1747968000000|2025-05-23 02:40:00|98.55|96.05|98.59|96.09|98.66|96.16|98.46|95.96|0
1747968300000|2025-05-23 02:45:00|98.63|96.13|98.52|96.02|98.67|96.17|98.49|95.99|0
1747968600000|2025-05-23 02:50:00|98.5|96|98.55|96.05|98.66|96.16|98.45|95.95|0
1747968900000|2025-05-23 02:55:00|98.53|96.03|98.6|96.1|98.71|96.21|98.4|95.9|0
1747969200000|2025-05-23 03:00:00|98.57|96.07|98.32|95.82|98.57|96.07|95.28|92.78|0
1747969500000|2025-05-23 03:05:00|98.53|96.03|98.74|96.24|98.96|96.46|98.52|96.02|0
1747969800000|2025-05-23 03:10:00|98.7|96.2|98.47|95.97|98.74|96.24|98.39|95.89|0
1747970100000|2025-05-23 03:15:00|98.44|95.94|98.25|95.75|99|96.5|98.25|95.75|0
1747970400000|2025-05-23 03:20:00|98.18|95.68|97.69|95.19|98.21|95.71|97.69|95.19|0
1747970700000|2025-05-23 03:25:00|97.71|95.21|98.04|95.54|98.09|95.59|97.71|95.21|0
1747971000000|2025-05-23 03:30:00|98.05|95.55|98.64|96.14|98.66|96.16|97.99|95.49|0
1747971300000|2025-05-23 03:35:00|98.68|96.18|99.09|96.59|99.14|96.64|98.57|96.07|0
1747971600000|2025-05-23 03:40:00|99.06|96.56|99.19|96.69|99.19|96.69|99.04|96.54|0
1747971900000|2025-05-23 03:45:00|99.15|96.65|99.01|96.51|99.21|96.71|98.96|96.46|0
1747972200000|2025-05-23 03:50:00|99.11|96.61|98.47|95.97|99.11|96.61|98.3|95.8|0
1747972500000|2025-05-23 03:55:00|98.49|95.99|98.51|96.01|98.62|96.12|98.45|95.95|0
1747972800000|2025-05-23 04:00:00|98.56|96.06|99.14|96.64|99.14|96.64|98.53|96.03|0
1747973100000|2025-05-23 04:05:00|99.16|96.66|99.21|96.71|99.22|96.72|99.09|96.59|0
1747973400000|2025-05-23 04:10:00|99.24|96.74|99.48|96.98|99.51|97.01|99.18|96.68|0
1747973700000|2025-05-23 04:15:00|99.44|96.94|99.37|96.87|99.49|96.99|99.27|96.77|0
1747974000000|2025-05-23 04:20:00|99.39|96.89|99.22|96.72|99.54|97.04|99.16|96.66|0
1747974300000|2025-05-23 04:25:00|99.29|96.79|99.4|96.9|99.48|96.98|99.29|96.79|0
1747974600000|2025-05-23 04:30:00|99.43|96.93|99.74|97.24|99.74|97.24|99.4|96.9|0
1747974900000|2025-05-23 04:35:00|99.7|97.2|100.14|97.64|100.14|97.64|99.64|97.14|0
1747975200000|2025-05-23 04:40:00|100.1|97.6|99.99|97.49|100.13|97.63|99.87|97.37|0
1747975500000|2025-05-23 04:45:00|100.06|97.56|100.39|97.89|100.52|98.02|100.04|97.54|0
1747975800000|2025-05-23 04:50:00|100.35|97.85|100.36|97.86|100.55|98.05|100.11|97.61|0
1747976100000|2025-05-23 04:55:00|100.4|97.9|100.24|97.74|100.82|98.32|100.23|97.73|0
1747976400000|2025-05-23 05:00:00|100.2|97.7|99.74|97.24|100.2|97.7|99.66|97.16|0
1747976700000|2025-05-23 05:05:00|99.72|97.22|99.45|96.95|99.77|97.27|99.45|96.95|0
1747977000000|2025-05-23 05:10:00|99.48|96.98|99.47|96.97|99.6|97.1|99.3|96.8|0
1747977300000|2025-05-23 05:15:00|99.45|96.95|99.22|96.72|99.55|97.05|99.2|96.7|0
1747977600000|2025-05-23 05:20:00|99.19|96.69|99.15|96.65|99.32|96.82|99.07|96.57|0
1747977900000|2025-05-23 05:25:00|99.18|96.68|99|96.5|99.19|96.69|98.99|96.49|0
1747978200000|2025-05-23 05:30:00|99.05|96.55|99.55|97.05|99.66|97.16|98.95|96.45|0
1747978500000|2025-05-23 05:35:00|99.58|97.08|99.78|97.28|99.91|97.41|99.56|97.06|0
1747978800000|2025-05-23 05:40:00|99.81|97.31|99.4|96.9|100.11|97.61|99.25|96.75|0
1747979100000|2025-05-23 05:45:00|99.44|96.94|100.11|97.61|100.18|97.68|99.3|96.8|0
1747979400000|2025-05-23 05:50:00|100.09|97.59|100.62|98.12|100.66|98.16|100.09|97.59|0
1747979700000|2025-05-23 05:55:00|100.66|98.16|100.12|97.62|100.72|98.22|99.98|97.48|0
1747980000000|2025-05-23 06:00:00|100.15|97.65|100.81|98.31|100.89|98.39|100.1|97.6|0
1747980300000|2025-05-23 06:05:00|100.85|98.35|101.83|99.33|101.83|99.33|100.85|98.35|0
1747980600000|2025-05-23 06:10:00|101.71|99.21|102.08|99.58|102.26|99.76|101.71|99.21|0
1747980900000|2025-05-23 06:15:00|102.12|99.62|102.74|100.24|102.77|100.27|102.12|99.62|0
1747981200000|2025-05-23 06:20:00|102.62|100.12|102.37|99.87|102.78|100.28|102.36|99.86|0
1747981500000|2025-05-23 06:25:00|102.45|99.95|101.91|99.41|102.58|100.08|101.76|99.26|0
1747981800000|2025-05-23 06:30:00|101.83|99.33|101.64|99.14|101.92|99.42|101.35|98.85|0
1747982100000|2025-05-23 06:35:00|101.6|99.1|101.31|98.81|101.85|99.35|101.31|98.81|0
1747982400000|2025-05-23 06:40:00|101.27|98.77|101.36|98.86|101.41|98.91|101.17|98.67|0
1747982700000|2025-05-23 06:45:00|101.4|98.9|101.57|99.07|101.78|99.28|101.31|98.81|0
1747983000000|2025-05-23 06:50:00|101.61|99.11|101.16|98.66|101.61|99.11|101.1|98.6|0
1747983300000|2025-05-23 06:55:00|101.09|98.59|100.89|98.39|101.22|98.72|100.79|98.29|0
1747983600000|2025-05-23 07:00:00|100.87|98.37|99.76|97.26|101|98.5|99.76|97.26|0
1747983900000|2025-05-23 07:05:00|99.77|97.27|99.23|96.73|99.77|97.27|99.18|96.68|0
1747984200000|2025-05-23 07:10:00|99.19|96.69|99.2|96.7|99.27|96.77|98.53|96.03|0
1747984500000|2025-05-23 07:15:00|99.16|96.66|98.34|95.84|99.3|96.8|98.26|95.76|0
1747984800000|2025-05-23 07:20:00|98.38|95.88|97.8|95.3|98.38|95.88|97.62|95.12|0
1747985100000|2025-05-23 07:25:00|97.76|95.26|97.28|94.78|97.82|95.32|97.19|94.69|0
1747985400000|2025-05-23 07:30:00|97.3|94.8|97.18|94.68|97.47|94.97|97.17|94.67|0
1747985700000|2025-05-23 07:35:00|97.22|94.72|97.39|94.89|97.48|94.98|97.16|94.66|0
1747986000000|2025-05-23 07:40:00|97.41|94.91|97.24|94.74|97.75|95.25|97.18|94.68|0
1747986300000|2025-05-23 07:45:00|97.31|94.81|97.57|95.07|97.64|95.14|97.2|94.7|0
1747986600000|2025-05-23 07:50:00|97.53|95.03|97.79|95.29|97.82|95.32|97.38|94.88|0
1747986900000|2025-05-23 07:55:00|97.76|95.26|97.84|95.34|97.87|95.37|97.68|95.18|0
1747987200000|2025-05-23 08:00:00|97.79|95.29|97.75|95.25|97.9|95.4|97.19|94.69|0
1747987500000|2025-05-23 08:05:00|97.77|95.27|97.47|94.97|97.88|95.38|96.83|94.33|0
1747987800000|2025-05-23 08:10:00|97.44|94.94|97.42|94.92|97.66|95.16|97|94.5|0
1747988100000|2025-05-23 08:15:00|97.44|94.94|98.2|95.7|98.4|95.9|97.42|94.92|0
1747988400000|2025-05-23 08:20:00|98.16|95.66|97.77|95.27|98.4|95.9|97.33|94.83|0
1747988700000|2025-05-23 08:25:00|97.8|95.3|97.33|94.83|97.84|95.34|97.2|94.7|0
1747989000000|2025-05-23 08:30:00|97.37|94.87|98.02|95.52|98.02|95.52|97.24|94.74|0
1747989300000|2025-05-23 08:35:00|98.05|95.55|97.96|95.46|98.14|95.64|97.91|95.41|0
1747989600000|2025-05-23 08:40:00|97.98|95.48|98.26|95.76|98.32|95.82|97.92|95.42|0
1747989900000|2025-05-23 08:45:00|98.28|95.78|98.39|95.89|98.6|96.1|98.19|95.69|0
1747990200000|2025-05-23 08:50:00|98.38|95.88|98.55|96.05|98.89|96.39|98.23|95.73|0
1747990500000|2025-05-23 08:55:00|98.57|96.07|98.7|96.2|98.77|96.27|98.33|95.83|0
1747990800000|2025-05-23 09:00:00|98.73|96.23|99.43|96.93|99.43|96.93|98.73|96.23|0
1747991100000|2025-05-23 09:05:00|99.47|96.97|99.25|96.75|99.48|96.98|99.02|96.52|0
1747991400000|2025-05-23 09:10:00|99.26|96.76|99.41|96.91|99.41|96.91|98.72|96.22|0
1747991700000|2025-05-23 09:15:00|99.45|96.95|98.85|96.35|99.45|96.95|98.77|96.27|0
1747992000000|2025-05-23 09:20:00|98.83|96.33|100.17|97.67|100.2|97.7|98.74|96.24|0
1747992300000|2025-05-23 09:25:00|100.13|97.63|102.17|99.67|102.17|99.67|100.13|97.63|0
1747992600000|2025-05-23 09:30:00|102.15|99.65|100.98|98.48|102.15|99.65|100.98|98.48|0
1747992900000|2025-05-23 09:35:00|100.99|98.49|100.48|97.98|101.08|98.58|100.37|97.87|0
1747993200000|2025-05-23 09:40:00|100.4|97.9|100.34|97.84|100.49|97.99|100.31|97.81|0
1747993500000|2025-05-23 09:45:00|100.28|97.78|100.46|97.96|101.04|98.54|100.26|97.76|0
1747993800000|2025-05-23 09:50:00|100.45|97.95|99.39|96.89|100.52|98.02|99.32|96.82|0
1747994100000|2025-05-23 09:55:00|99.35|96.85|99.21|96.71|99.35|96.85|98.96|96.46|0
1747994400000|2025-05-23 10:00:00|99.19|96.69|99.3|96.8|99.48|96.98|98.92|96.42|0
1747994700000|2025-05-23 10:05:00|99.36|96.86|99.47|96.97|99.58|97.08|98.89|96.39|0
1747995000000|2025-05-23 10:10:00|99.45|96.95|99.93|97.43|100.02|97.52|99.38|96.88|0
1747995300000|2025-05-23 10:15:00|99.92|97.42|100.17|97.67|100.23|97.73|99.83|97.33|0
1747995600000|2025-05-23 10:20:00|100.21|97.71|99.67|97.17|100.21|97.71|99.48|96.98|0
1747995900000|2025-05-23 10:25:00|99.68|97.18|99.59|97.09|99.74|97.24|99.39|96.89|0
1747996200000|2025-05-23 10:30:00|99.52|97.02|99.9|97.4|99.93|97.43|99.51|97.01|0
1747996500000|2025-05-23 10:35:00|99.94|97.44|100.56|98.06|100.63|98.13|99.76|97.26|0
1747996800000|2025-05-23 10:40:00|100.5|98|99.96|97.46|100.58|98.08|99.89|97.39|0
1747997100000|2025-05-23 10:45:00|99.88|97.38|99.64|97.14|99.97|97.47|99.45|96.95|0
1747997400000|2025-05-23 10:50:00|99.59|97.09|99.9|97.4|99.91|97.41|99.37|96.87|0
1747997700000|2025-05-23 10:55:00|99.88|97.38|99.18|96.68|99.99|97.49|99.18|96.68|0
1747998000000|2025-05-23 11:00:00|99.25|96.75|99.45|96.95|99.49|96.99|98.92|96.42|0
1747998300000|2025-05-23 11:05:00|99.5|97|99.34|96.84|99.83|97.33|99.29|96.79|0
1747998600000|2025-05-23 11:10:00|99.33|96.83|99.2|96.7|99.51|97.01|99.15|96.65|0
1747998900000|2025-05-23 11:15:00|99.11|96.61|101.29|98.79|101.29|98.79|98.75|96.25|0
1747999200000|2025-05-23 11:20:00|101.93|99.43|103.47|100.97|104.24|101.74|101.38|98.88|0
1747999500000|2025-05-23 11:25:00|103.7|101.2|102.71|100.21|103.8|101.3|102.56|100.06|0
1747999800000|2025-05-23 11:30:00|102.92|100.42|102.12|99.62|103.02|100.52|101.97|99.47|0
1748000100000|2025-05-23 11:35:00|102.1|99.6|102.11|99.61|103.38|100.88|101.98|99.48|0
1748000400000|2025-05-23 11:40:00|102.28|99.78|110.61|108.11|111.43|108.93|101.84|99.34|0
1748000700000|2025-05-23 11:45:00|109.83|107.33|116.83|113.08|117.82|114.07|109.19|105.94|0
1748001000000|2025-05-23 11:50:00|116.84|113.09|115.06|111.06|117.85|114.1|114.8|110.8|0
1748001300000|2025-05-23 11:55:00|114.95|110.95|120.06|116.06|120.56|116.56|114.54|110.54|0
1748001600000|2025-05-23 12:00:00|119.84|115.84|121.96|117.96|124.21|120.21|119.41|115.41|0
1748001900000|2025-05-23 12:05:00|122.02|118.02|121.67|117.67|123.32|119.32|120.35|116.35|0
1748002200000|2025-05-23 12:10:00|121.72|117.72|124|120|125.67|121.67|121.52|117.52|0
1748002500000|2025-05-23 12:15:00|124.04|120.04|122.94|118.94|124.09|120.09|121.28|117.28|0
1748002800000|2025-05-23 12:20:00|123.2|119.2|123.68|119.68|124.61|120.61|122.98|118.98|0
1748003100000|2025-05-23 12:25:00|123.66|119.66|119.83|115.83|123.84|119.84|119.66|115.66|0
1748003400000|2025-05-23 12:30:00|119.96|115.96|120.41|116.41|121.1|117.1|119.37|115.37|0
1748003700000|2025-05-23 12:35:00|120.46|116.46|119.67|115.67|120.72|116.72|118.92|114.92|0
1748004000000|2025-05-23 12:40:00|119.68|115.68|120.08|116.83|120.76|116.83|119.64|115.64|0
1748004300000|2025-05-23 12:45:00|120.06|116.81|120.26|116.51|121.64|117.89|119.48|116.23|0
1748004600000|2025-05-23 12:50:00|120.35|116.6|121.05|117.3|121.29|117.54|119.63|115.88|0
1748004900000|2025-05-23 12:55:00|120.97|117.22|120.48|116.73|121.61|117.86|120.39|116.64|0
1748005200000|2025-05-23 13:00:00|120.57|116.82|122.32|118.57|122.32|118.57|120.57|116.82|0
1748005500000|2025-05-23 13:05:00|122.34|118.59|120.67|116.92|122.48|118.73|120.56|116.81|0
1748005800000|2025-05-23 13:10:00|120.58|116.83|121.8|118.05|122.16|118.41|120.39|116.64|0
1748006100000|2025-05-23 13:15:00|121.86|118.11|121.87|118.12|122.18|118.43|121.39|117.64|0
1748006400000|2025-05-23 13:20:00|122.02|118.27|122.12|117.62|122.89|119.14|120.97|117.22|0
1748006700000|2025-05-23 13:25:00|121.9|117.4|119.91|115.41|121.9|117.4|119.63|115.13|0
1748007000000|2025-05-23 13:30:00|118.05|114.3|113.86|110.11|118.05|114.3|113.4|109.65|0
1748007300000|2025-05-23 13:35:00|113.56|109.81|113.75|110|114.15|110.4|111.83|108.08|0
1748007600000|2025-05-23 13:40:00|113.32|109.57|114.1|110.35|115.67|111.92|113.32|109.57|0
1748007900000|2025-05-23 13:45:00|114.31|110.56|115.73|112.23|116.6|112.91|114.27|110.52|0
1748008200000|2025-05-23 13:50:00|115.69|112.19|115.88|112.38|116.25|112.75|113.97|110.47|0
1748008500000|2025-05-23 13:55:00|115.9|112.4|114.73|111.23|116.01|112.51|114.42|110.92|0
1748008800000|2025-05-23 14:00:00|114.71|111.21|112.37|108.87|114.71|111.21|111.62|108.12|0
1748009100000|2025-05-23 14:05:00|112.28|108.78|112.25|108.75|112.66|109.16|111.13|107.63|0
1748009400000|2025-05-23 14:10:00|112.33|108.83|111.18|107.68|112.84|109.34|110.06|106.56|0
1748009700000|2025-05-23 14:15:00|111.2|107.7|112.93|109.43|112.93|109.43|110.86|107.36|0
1748010000000|2025-05-23 14:20:00|112.88|109.38|111.42|107.92|113.99|110.49|111.37|107.87|0
1748010300000|2025-05-23 14:25:00|111.24|107.74|112.69|109.19|112.93|109.43|110.62|107.12|0
1748010600000|2025-05-23 14:30:00|112.52|109.02|110.22|106.72|112.72|109.22|110.18|106.68|0
1748010900000|2025-05-23 14:35:00|110.18|106.68|110.61|107.11|111.24|107.74|109.93|106.43|0
1748011200000|2025-05-23 14:40:00|110.47|106.97|110.15|106.65|110.81|107.31|109.59|106.09|0
1748011500000|2025-05-23 14:45:00|110.17|106.67|109.84|106.34|110.26|106.76|109.03|105.53|0
1748011800000|2025-05-23 14:50:00|109.8|106.3|111.94|108.44|112.1|108.6|109.69|106.19|0
1748012100000|2025-05-23 14:55:00|111.96|108.46|112.46|108.96|112.81|109.31|111.72|108.22|0
1748012400000|2025-05-23 15:00:00|112.38|108.88|111.56|108.06|112.67|109.17|110.95|107.45|0
1748012700000|2025-05-23 15:05:00|111.77|108.27|111.96|108.46|113.41|109.91|111.48|107.98|0
1748013000000|2025-05-23 15:10:00|111.91|108.41|112.57|109.07|113.37|109.87|111.61|108.11|0
1748013300000|2025-05-23 15:15:00|112.59|109.09|111.92|108.42|113.57|110.07|111.36|107.86|0
1748013600000|2025-05-23 15:20:00|111.88|108.38|110.58|107.08|111.91|108.41|110.09|106.59|0
1748013900000|2025-05-23 15:25:00|110.55|107.05|110.47|106.97|110.92|107.42|110.19|106.69|0
1748014200000|2025-05-23 15:30:00|110.43|106.93|109.09|105.59|110.69|107.19|109.09|105.59|0
1748014500000|2025-05-23 15:35:00|109.17|105.67|109.43|105.93|109.55|106.05|107.89|104.39|0
1748014800000|2025-05-23 15:40:00|109.45|105.95|108.83|105.33|109.49|105.99|108.59|105.09|0
1748015100000|2025-05-23 15:45:00|108.87|105.37|108.83|106.33|109.25|106.75|108.3|105.25|0
1748015400000|2025-05-23 15:50:00|108.75|106.25|110.31|107.81|110.76|108.26|108.71|106.21|0
1748015700000|2025-05-23 15:55:00|110.23|107.73|110.87|108.37|110.87|108.37|110.08|107.58|0
1748016000000|2025-05-23 16:00:00|110.65|108.15|111.35|108.85|111.39|108.89|109.09|106.59|0
1748016300000|2025-05-23 16:05:00|111.64|109.14|111.02|108.52|111.97|109.47|110.54|108.04|0
1748016600000|2025-05-23 16:10:00|110.95|108.45|110.68|108.18|111.44|108.94|110.3|107.8|0
1748016900000|2025-05-23 16:15:00|110.72|108.22|110.97|108.47|111.28|108.78|110.33|107.83|0
1748017200000|2025-05-23 16:20:00|110.93|108.43|109.08|106.58|111.06|108.56|109.08|106.58|0
1748017500000|2025-05-23 16:25:00|109.12|106.62|109.53|107.03|109.53|107.03|108.8|106.3|0
1748017800000|2025-05-23 16:30:00|109.57|107.07|110.63|108.13|110.99|108.49|109.57|107.07|0
1748018100000|2025-05-23 16:35:00|110.55|108.05|108.91|106.41|110.55|108.05|108.51|106.01|0
1748018400000|2025-05-23 16:40:00|108.79|106.29|108.89|106.39|109.36|106.86|108.42|105.92|0
1748018700000|2025-05-23 16:45:00|108.85|106.35|108.01|105.51|108.95|106.45|107.97|105.47|0
1748019000000|2025-05-23 16:50:00|108.08|105.58|107.7|105.2|108.48|105.98|107.57|105.07|0
1748019300000|2025-05-23 16:55:00|107.74|105.24|108.86|106.36|109.17|106.67|107.74|105.24|0
1748019600000|2025-05-23 17:00:00|108.91|106.41|108.05|105.55|109.18|106.68|107.97|105.47|0
1748019900000|2025-05-23 17:05:00|108.09|105.59|107.5|105|108.21|105.71|107.19|104.69|0
1748020200000|2025-05-23 17:10:00|107.56|105.06|107.21|104.71|107.72|105.22|106.69|104.19|0
1748020500000|2025-05-23 17:15:00|107.33|104.83|105.78|103.28|107.36|104.86|105.5|103|0
1748020800000|2025-05-23 17:20:00|105.74|103.24|105.63|103.13|106.13|103.63|105.48|102.98|0
1748021100000|2025-05-23 17:25:00|105.51|103.01|105.24|102.74|106.11|103.61|105.18|102.68|0
1748021400000|2025-05-23 17:30:00|105.32|102.82|106.28|103.78|106.44|103.94|105.32|102.82|0
1748021700000|2025-05-23 17:35:00|106.32|103.82|106.27|103.77|106.59|104.09|105.76|103.26|0
1748022000000|2025-05-23 17:40:00|106.39|103.89|106.72|104.22|107.25|104.75|106.35|103.85|0
1748022300000|2025-05-23 17:45:00|106.8|104.3|106.06|103.56|106.93|104.43|105.92|103.42|0
1748022600000|2025-05-23 17:50:00|106.11|103.61|105.35|102.85|106.11|103.61|104.67|102.17|0
1748022900000|2025-05-23 17:55:00|105.43|102.93|105.75|103.25|106.46|103.96|105.04|102.54|0
1748023200000|2025-05-23 18:00:00|105.8|103.3|104.93|102.43|106.11|103.61|104.93|102.43|0
1748023500000|2025-05-23 18:05:00|105.05|102.55|104.82|102.32|105.05|102.55|104.33|101.83|0
1748023800000|2025-05-23 18:10:00|104.85|102.35|104.77|102.27|105.48|102.98|104.68|102.18|0
1748024100000|2025-05-23 18:15:00|104.85|102.35|106.08|103.58|106.08|103.58|104.12|101.62|0
1748024400000|2025-05-23 18:20:00|105.94|103.44|106.39|103.89|107.75|105.25|105.94|103.44|0
1748024700000|2025-05-23 18:25:00|106.29|103.79|106.22|103.72|106.59|104.09|105.67|103.17|0
1748025000000|2025-05-23 18:30:00|106.26|103.76|106.04|103.54|106.28|103.78|105.4|102.9|0
1748025300000|2025-05-23 18:35:00|105.94|103.44|106.01|103.51|106.07|103.57|104.97|102.47|0
1748025600000|2025-05-23 18:40:00|105.96|103.46|106.19|103.69|106.45|103.95|105.82|103.32|0
1748025900000|2025-05-23 18:45:00|106.17|103.67|106.46|103.96|107.37|104.87|106.08|103.58|0
1748026200000|2025-05-23 18:50:00|106.48|103.98|106.6|104.1|106.85|104.35|106.28|103.78|0
1748026500000|2025-05-23 18:55:00|106.53|104.03|107.36|104.86|107.45|104.95|106.39|103.89|0
1748026800000|2025-05-23 19:00:00|107.32|104.82|108.31|105.81|108.57|106.07|107.27|104.77|0
1748027100000|2025-05-23 19:05:00|108.43|105.93|107.18|104.68|108.65|106.15|107.1|104.6|0
1748027400000|2025-05-23 19:10:00|107.1|104.6|106.5|104|107.42|104.92|106.19|103.69|0
1748027700000|2025-05-23 19:15:00|106.62|104.12|108.53|106.03|108.53|106.03|106.62|104.12|0
1748028000000|2025-05-23 19:20:00|108.49|105.99|109.65|107.15|110.32|107.82|108.49|105.99|0
1748028300000|2025-05-23 19:25:00|109.77|107.27|109.73|107.23|110.84|108.34|109.52|107.02|0
1748028600000|2025-05-23 19:30:00|109.85|107.35|108.83|106.33|109.94|107.44|108.74|106.24|0
1748028900000|2025-05-23 19:35:00|108.75|106.25|108|105.5|109.13|106.63|107.95|105.45|0
1748029200000|2025-05-23 19:40:00|108.04|105.54|107.93|105.43|108.36|105.86|107.41|104.91|0
1748029500000|2025-05-23 19:45:00|107.89|105.39|109.75|107.25|109.75|107.25|107.77|105.27|0
1748029800000|2025-05-23 19:50:00|109.78|107.28|111.68|109.18|112.36|109.86|109.1|106.6|0
1748030100000|2025-05-23 19:55:00|111.9|109.4|110.98|108.48|112.52|110.02|109.39|106.89|0
1748030400000|2025-05-23 20:00:00|110.9|108.4|111.89|109.39|112.01|109.51|110.9|108.4|0
1748030700000|2025-05-23 20:05:00|112.01|109.51|112.1|109.6|112.48|109.98|111.56|109.06|0
1748031000000|2025-05-23 20:10:00|112.06|109.56|111.45|108.95|112.38|109.88|111.45|108.95|0
1748218500000|2025-05-26 00:15:00|99.99|97.49|99.37|96.87|99.99|97.49|99.37|96.87|0
1748218800000|2025-05-26 00:20:00|99.39|96.89|100.47|97.97|100.51|98.01|99.17|96.67|0
1748219100000|2025-05-26 00:25:00|100.32|97.82|100.38|97.88|100.82|98.32|100.32|97.82|0
1748219400000|2025-05-26 00:30:00|100.42|97.92|100.27|97.77|100.65|98.15|100.04|97.54|0
1748219700000|2025-05-26 00:35:00|100.15|97.65|99.8|97.3|100.69|98.19|99.69|97.19|0
1748220000000|2025-05-26 00:40:00|99.76|97.26|99.59|97.09|100.02|97.52|99.5|97|0
1748220300000|2025-05-26 00:45:00|99.68|97.18|99.89|97.39|99.89|97.39|99.43|96.93|0
1748220600000|2025-05-26 00:50:00|99.91|97.41|100.29|97.79|100.31|97.81|99.87|97.37|0
1748220900000|2025-05-26 00:55:00|100.26|97.76|99.91|97.41|100.53|98.03|99.52|97.02|0
1748221200000|2025-05-26 01:00:00|99.93|97.43|100.56|98.06|100.95|98.45|99.93|97.43|0
1748221500000|2025-05-26 01:05:00|100.58|98.08|100.39|97.89|100.76|98.26|100.39|97.89|0
1748221800000|2025-05-26 01:10:00|100.36|97.86|99.38|96.88|100.38|97.88|99.32|96.82|0
1748222100000|2025-05-26 01:15:00|99.4|96.9|100.2|97.7|100.33|97.83|99.24|96.74|0
1748222400000|2025-05-26 01:20:00|100.21|97.71|100.77|97.77|100.79|97.98|100.14|97.64|0
1748222700000|2025-05-26 01:25:00|100.79|97.79|101.05|98.05|101.11|98.11|100.75|97.75|0
1748223000000|2025-05-26 01:30:00|101.01|98.01|100.93|97.93|101.16|98.16|100.9|97.9|0
1748223300000|2025-05-26 01:35:00|101.05|98.05|99.68|97.18|101.05|98.05|99.56|97.06|0
1748223600000|2025-05-26 01:40:00|99.64|97.14|99.37|96.87|99.64|97.14|98.92|96.42|0
1748223900000|2025-05-26 01:45:00|99.35|96.85|98.99|96.49|99.39|96.89|98.75|96.25|0
1748224200000|2025-05-26 01:50:00|99.2|96.2|99.31|96.31|99.35|96.35|99.09|96.09|0
1748224500000|2025-05-26 01:55:00|99.37|96.37|99.1|96.1|99.38|96.38|99.01|96.01|0
1748224800000|2025-05-26 02:00:00|99.01|96.01|99.04|96.04|99.31|96.31|99.01|96.01|0
1748225100000|2025-05-26 02:05:00|98.97|95.97|99|96|99.23|96.23|98.95|95.95|0
1748225400000|2025-05-26 02:10:00|99.02|96.02|99.1|96.1|99.19|96.19|98.97|95.97|0
1748225700000|2025-05-26 02:15:00|99.11|96.11|98.74|95.74|99.34|96.34|98.7|95.7|0
1748226000000|2025-05-26 02:20:00|98.94|95.94|98.51|95.51|99.02|96.02|98.39|95.39|0
1748226300000|2025-05-26 02:25:00|98.55|95.55|98.62|95.62|98.62|95.62|98.25|95.25|0
1748226600000|2025-05-26 02:30:00|98.64|95.64|99.11|96.11|99.14|96.14|98.51|95.51|0
1748226900000|2025-05-26 02:35:00|99.05|96.05|99.23|96.23|99.27|96.27|99.05|96.05|0
1748227200000|2025-05-26 02:40:00|99.35|96.35|99.36|96.36|99.48|96.48|99.23|96.23|0
1748227500000|2025-05-26 02:45:00|99.38|96.38|99.55|96.55|99.55|96.55|99.32|96.32|0
1748227800000|2025-05-26 02:50:00|99.47|96.47|99.45|96.45|99.51|96.51|99.36|96.36|0
1748228100000|2025-05-26 02:55:00|99.47|96.47|99.51|96.51|99.54|96.54|99.43|96.43|0
1748228400000|2025-05-26 03:00:00|99.47|96.47|99.3|96.3|99.5|96.5|99.22|96.22|0
1748228700000|2025-05-26 03:05:00|99.32|96.32|99.02|96.02|99.32|96.32|99|96|0
1748229000000|2025-05-26 03:10:00|98.98|95.98|98.75|95.75|99.05|96.05|98.72|95.72|0
1748229300000|2025-05-26 03:15:00|98.73|95.73|98.6|95.6|98.79|95.79|98.6|95.6|0
1748229600000|2025-05-26 03:20:00|98.64|95.64|98.71|95.71|98.75|95.75|98.6|95.6|0
1748229900000|2025-05-26 03:25:00|98.75|95.75|98.63|95.63|98.75|95.75|98.56|95.56|0
1748230200000|2025-05-26 03:30:00|98.67|95.67|98.6|95.6|98.78|95.78|98.48|95.48|0
1748230500000|2025-05-26 03:35:00|98.58|95.58|98.52|95.52|98.86|95.86|98.52|95.52|0
1748230800000|2025-05-26 03:40:00|98.56|95.56|98.29|95.29|98.61|95.61|98.28|95.28|0
1748231100000|2025-05-26 03:45:00|98.31|95.31|98.53|95.53|98.61|95.61|98.26|95.26|0
1748231400000|2025-05-26 03:50:00|98.51|95.51|98.51|95.51|98.61|95.61|98.48|95.48|0
1748231700000|2025-05-26 03:55:00|98.53|95.53|98.57|96.07|98.8|96.3|98.26|95.51|0
1748232000000|2025-05-26 04:00:00|98.61|96.11|98.48|95.98|98.65|96.15|98.48|95.98|0
1748232300000|2025-05-26 04:05:00|98.51|96.01|98.59|96.09|98.63|96.13|98.48|95.98|0
1748232600000|2025-05-26 04:10:00|98.63|96.13|98.97|96.47|98.97|96.47|98.63|96.13|0
1748232900000|2025-05-26 04:15:00|98.95|96.45|98.48|95.98|99.06|96.56|98.46|95.96|0
1748233200000|2025-05-26 04:20:00|98.45|95.95|98.74|96.24|98.74|96.24|98.45|95.95|0
1748233500000|2025-05-26 04:25:00|98.76|96.26|98.7|96.2|98.76|96.26|98.7|96.2|0
1748233800000|2025-05-26 04:30:00|98.69|96.19|98.34|95.84|98.78|96.28|98.32|95.82|0
1748234100000|2025-05-26 04:35:00|98.19|95.69|97.95|95.45|98.19|95.69|97.8|95.3|0
1748234400000|2025-05-26 04:40:00|97.91|95.41|97.82|95.32|97.95|95.45|97.71|95.21|0
1748234700000|2025-05-26 04:45:00|97.84|95.34|97.62|95.12|97.94|95.44|97.44|94.94|0
1748235000000|2025-05-26 04:50:00|97.58|95.08|97.63|95.13|97.69|95.19|97.58|95.08|0
1748235300000|2025-05-26 04:55:00|97.64|95.14|97.83|95.33|97.93|95.43|97.49|94.99|0
1748235600000|2025-05-26 05:00:00|97.87|95.37|97.99|95.49|98.15|95.65|97.76|95.26|0
1748235900000|2025-05-26 05:05:00|97.97|95.47|98.12|95.62|98.39|95.89|97.97|95.47|0
1748236200000|2025-05-26 05:10:00|98.08|95.58|98.22|95.72|98.31|95.81|98.08|95.58|0
1748236500000|2025-05-26 05:15:00|98.19|95.69|97.93|95.43|98.23|95.73|97.78|95.28|0
1748236800000|2025-05-26 05:20:00|97.95|95.45|98.19|95.69|98.23|95.73|97.8|95.3|0
1748237100000|2025-05-26 05:25:00|98.24|95.74|98.47|95.97|98.68|96.18|98.09|95.59|0
1748237400000|2025-05-26 05:30:00|98.45|95.95|98.15|95.65|98.73|96.23|98.13|95.63|0
1748237700000|2025-05-26 05:35:00|98.19|95.69|98.01|95.51|98.19|95.69|97.73|95.23|0
1748238000000|2025-05-26 05:40:00|97.97|95.47|97.96|95.46|98|95.5|97.83|95.33|0
1748238300000|2025-05-26 05:45:00|97.98|95.48|98.03|95.53|98.3|95.8|97.9|95.4|0
1748238600000|2025-05-26 05:50:00|98.01|95.51|97.98|95.48|98.05|95.55|97.81|95.31|0
1748238900000|2025-05-26 05:55:00|98|95.5|98.45|95.95|98.54|96.04|97.99|95.49|0
1748239200000|2025-05-26 06:00:00|98.3|95.8|97.46|94.96|98.98|96.48|97.39|94.89|0
1748239500000|2025-05-26 06:05:00|97.44|94.94|97.12|94.62|97.62|95.12|96.66|94.16|0
1748239800000|2025-05-26 06:10:00|97.13|94.63|97.79|95.29|98.02|95.52|97.13|94.63|0
1748240100000|2025-05-26 06:15:00|97.83|95.33|97.67|95.17|97.98|95.48|97.17|94.67|0
1748240400000|2025-05-26 06:20:00|97.71|95.21|97.32|94.82|97.75|95.25|96.99|94.49|0
1748240700000|2025-05-26 06:25:00|97.34|94.84|95.95|93.45|97.37|94.87|95.91|93.41|0
1748241000000|2025-05-26 06:30:00|95.99|93.49|96.71|94.21|97.04|94.54|95.99|93.49|0
1748241300000|2025-05-26 06:35:00|96.75|94.25|96.61|94.11|96.83|94.33|96.04|93.54|0
1748241600000|2025-05-26 06:40:00|96.63|94.13|97.16|94.66|97.67|95.17|96.45|93.95|0
1748241900000|2025-05-26 06:45:00|97.14|94.64|96.88|94.38|97.31|94.81|96.36|93.86|0
1748242200000|2025-05-26 06:50:00|96.86|94.36|96.87|94.37|97.04|94.54|96.34|93.84|0
1748242500000|2025-05-26 06:55:00|96.85|94.35|96.47|93.97|97.27|94.77|96.13|93.63|0
1748242800000|2025-05-26 07:00:00|96.4|93.9|96.5|94|97.01|94.51|96.29|93.79|0
1748243100000|2025-05-26 07:05:00|96.51|94.01|96.36|93.86|96.77|94.27|95.76|93.26|0
1748243400000|2025-05-26 07:10:00|96.29|93.79|96.8|94.3|96.87|94.37|96.29|93.79|0
1748243700000|2025-05-26 07:15:00|96.81|94.31|95.86|93.36|97.06|94.56|95.79|93.29|0
1748244000000|2025-05-26 07:20:00|95.84|93.34|95.81|93.31|95.97|93.47|95.5|93|0
1748244300000|2025-05-26 07:25:00|95.87|93.37|96.33|93.83|96.53|94.03|95.79|93.29|0
1748244600000|2025-05-26 07:30:00|96.35|93.85|96.02|93.52|96.65|94.15|95.95|93.45|0
1748244900000|2025-05-26 07:35:00|96|93.5|95.78|93.28|96.22|93.72|95.64|93.14|0
1748245200000|2025-05-26 07:40:00|95.72|93.22|95.95|93.45|96.38|93.88|95.57|93.07|0
1748245500000|2025-05-26 07:45:00|95.87|93.37|95.71|93.21|96|93.5|95.7|93.2|0
1748245800000|2025-05-26 07:50:00|95.73|93.23|95.37|92.87|95.73|93.23|95.07|92.57|0
1748246100000|2025-05-26 07:55:00|95.35|92.85|94.25|91.75|95.44|92.94|93.98|91.48|0
1748246400000|2025-05-26 08:00:00|94.27|91.77|93.48|90.98|94.27|91.77|93.44|90.94|0
1748246700000|2025-05-26 08:05:00|93.52|91.02|94.05|91.05|94.1|91.5|93.5|91|0
1748247000000|2025-05-26 08:10:00|94.03|91.03|93.9|91.4|94.19|91.44|93.87|91.01|0
1748247300000|2025-05-26 08:15:00|93.95|91.45|94.15|91.65|94.16|91.66|93.59|91.09|0
1748247600000|2025-05-26 08:20:00|94.2|91.7|94.38|91.88|94.4|91.9|94.18|91.68|0
1748247900000|2025-05-26 08:25:00|94.4|91.9|94.04|91.54|94.5|92|94.04|91.54|0
1748248200000|2025-05-26 08:30:00|93.97|91.47|94.34|91.84|94.4|91.9|93.83|91.33|0
1748248500000|2025-05-26 08:35:00|94.31|91.81|93.86|91.36|94.56|92.06|93.83|91.33|0
1748248800000|2025-05-26 08:40:00|93.88|91.38|94.02|91.52|94.16|91.66|93.86|91.36|0
1748249100000|2025-05-26 08:45:00|94|91.5|94.16|91.66|94.16|91.66|93.79|91.29|0
1748249400000|2025-05-26 08:50:00|94.24|91.74|95.07|92.57|95.07|92.57|94.24|91.74|0
1748249700000|2025-05-26 08:55:00|95.09|92.59|95.14|92.64|95.46|92.96|94.91|92.41|0
1748250000000|2025-05-26 09:00:00|95.1|92.6|94.63|92.13|95.15|92.65|94.52|92.02|0
1748250300000|2025-05-26 09:05:00|94.7|92.2|94.38|91.88|94.79|92.29|94.36|91.86|0
1748250600000|2025-05-26 09:10:00|94.36|91.86|94.57|92.07|94.69|92.19|94.36|91.86|0
1748250900000|2025-05-26 09:15:00|94.59|92.09|94.92|92.42|94.94|92.44|94.5|92|0
1748251200000|2025-05-26 09:20:00|94.94|92.44|94.41|91.91|95.09|92.59|94.41|91.91|0
1748251500000|2025-05-26 09:25:00|94.45|91.95|94.64|92.14|94.72|92.22|94.27|91.77|0
1748251800000|2025-05-26 09:30:00|94.66|92.16|95.03|92.53|95.05|92.55|94.59|92.09|0
1748252100000|2025-05-26 09:35:00|95.02|92.52|95.21|92.71|95.33|92.83|94.88|92.38|0
1748252400000|2025-05-26 09:40:00|95.23|92.73|94.89|92.39|95.35|92.85|94.89|92.39|0
1748252700000|2025-05-26 09:45:00|94.87|92.37|95.16|92.66|95.18|92.68|94.87|92.37|0
1748253000000|2025-05-26 09:50:00|95.13|92.63|95.01|92.51|95.13|92.63|94.76|92.26|0
1748253300000|2025-05-26 09:55:00|95.03|92.53|95.11|92.61|95.11|92.61|94.8|92.3|0
1748253600000|2025-05-26 10:00:00|95.09|92.59|94.91|92.41|95.45|92.95|94.78|92.28|0
1748253900000|2025-05-26 10:05:00|94.93|92.43|94.65|92.15|94.93|92.43|94.39|91.89|0
1748254200000|2025-05-26 10:10:00|94.63|92.13|94.79|92.29|94.79|92.29|94.47|91.97|0
1748254500000|2025-05-26 10:15:00|94.68|92.18|94.59|92.09|94.68|92.18|94.51|92.01|0
1748254800000|2025-05-26 10:20:00|94.61|92.11|94.24|91.74|94.61|92.11|94.05|91.55|0
1748255100000|2025-05-26 10:25:00|94.23|91.73|94.41|91.91|94.55|92.05|94.16|91.66|0
1748255400000|2025-05-26 10:30:00|94.43|91.93|94.5|92|94.53|92.03|94.14|91.64|0
1748255700000|2025-05-26 10:35:00|94.49|91.99|94.68|92.18|94.76|92.26|94.42|91.92|0
1748256000000|2025-05-26 10:40:00|94.66|92.16|94.41|91.91|94.8|92.3|94.38|91.88|0
1748256300000|2025-05-26 10:45:00|94.5|92|94.27|91.77|94.54|92.04|94.16|91.66|0
1748256600000|2025-05-26 10:50:00|94.23|91.73|94.37|91.87|94.45|91.95|94.18|91.68|0
1748256900000|2025-05-26 10:55:00|94.39|91.89|94.69|92.19|94.9|92.4|94.39|91.89|0
1748257200000|2025-05-26 11:00:00|94.71|92.21|94.73|92.23|94.75|92.25|94.55|92.05|0
1748257500000|2025-05-26 11:05:00|94.75|92.25|94.35|91.85|94.98|92.48|94.35|91.85|0
1748257800000|2025-05-26 11:10:00|94.24|91.74|93.99|91.49|94.78|92.28|93.99|91.49|0
1748258100000|2025-05-26 11:15:00|94.04|91.54|94.28|91.78|94.34|91.84|93.92|91.42|0
1748258400000|2025-05-26 11:20:00|94.32|91.82|94.14|91.64|94.36|91.86|94.11|91.61|0
1748258700000|2025-05-26 11:25:00|94.2|91.7|94.17|91.67|94.59|92.09|94.02|91.52|0
1748259000000|2025-05-26 11:30:00|94.21|91.71|93.77|91.27|94.37|91.87|93.77|91.27|0
1748259300000|2025-05-26 11:35:00|93.73|91.23|93.93|91.43|93.98|91.48|93.58|91.08|0
1748259600000|2025-05-26 11:40:00|93.91|91.41|93.64|91.14|93.95|91.45|93.6|91.1|0
1748259900000|2025-05-26 11:45:00|93.67|91.17|93.87|91.37|93.91|91.41|93.6|91.1|0
1748260200000|2025-05-26 11:50:00|93.89|91.39|93.92|91.42|94.14|91.64|93.89|91.39|0
1748260500000|2025-05-26 11:55:00|93.94|91.44|93.94|91.44|93.97|91.47|93.9|91.4|0
1748260800000|2025-05-26 12:00:00|93.9|91.4|93.91|91.41|93.96|91.46|93.86|91.36|0
1748261100000|2025-05-26 12:05:00|93.96|91.46|93.84|91.34|94|91.5|93.78|91.28|0
1748261400000|2025-05-26 12:10:00|93.82|91.32|93.94|91.44|93.94|91.44|93.78|91.28|0
1748261700000|2025-05-26 12:15:00|93.9|91.4|93.68|91.18|93.9|91.4|93.55|91.05|0
1748262000000|2025-05-26 12:20:00|93.64|91.14|93.72|91.22|93.87|91.37|93.33|90.83|0
1748262300000|2025-05-26 12:25:00|93.69|91.19|93.89|91.39|93.91|91.41|93.69|91.19|0
1748262600000|2025-05-26 12:30:00|93.85|91.35|93.51|91.01|93.93|91.43|93.35|90.85|0
1748262900000|2025-05-26 12:35:00|93.54|91.04|94.14|91.64|94.18|91.68|93.47|90.97|0
1748263200000|2025-05-26 12:40:00|94.18|91.68|94.27|91.77|94.43|91.93|94.13|91.63|0
1748263500000|2025-05-26 12:45:00|94.24|91.74|94.41|91.91|94.61|92.11|94.21|91.71|0
1748263800000|2025-05-26 12:50:00|94.39|91.89|94.24|91.74|94.39|91.89|94.03|91.53|0
1748264100000|2025-05-26 12:55:00|94.23|91.73|94.74|92.24|94.78|92.28|94.19|91.69|0
1748264400000|2025-05-26 13:00:00|94.7|92.2|94.23|91.73|94.74|92.24|93.92|91.42|0
1748264700000|2025-05-26 13:05:00|94.26|91.76|94.48|91.98|94.51|92.01|94.19|91.69|0
1748265000000|2025-05-26 13:10:00|94.45|91.95|93.91|91.41|94.51|92.01|93.86|91.36|0
1748265300000|2025-05-26 13:15:00|93.93|91.43|94.59|92.09|94.59|92.09|93.89|91.39|0
1748265600000|2025-05-26 13:20:00|94.49|91.99|94.91|91.91|94.92|92.17|94.49|91.91|0
1748265900000|2025-05-26 13:25:00|94.89|91.89|95.1|92.1|95.54|92.54|94.89|91.89|0
1748266200000|2025-05-26 13:30:00|94.76|92.26|93.41|90.91|94.79|92.29|93.23|90.73|0
1748266500000|2025-05-26 13:35:00|93.37|90.87|93.54|91.04|93.92|91.42|93.07|90.57|0
1748266800000|2025-05-26 13:40:00|93.52|91.02|93.41|90.91|95.16|92.66|93.34|90.84|0
1748267100000|2025-05-26 13:45:00|93.39|90.89|93.72|91.22|93.72|91.22|93.34|90.84|0
1748267400000|2025-05-26 13:50:00|93.79|91.29|94.29|91.79|94.32|91.82|93.68|91.18|0
1748267700000|2025-05-26 13:55:00|94.31|91.81|94.63|92.13|94.92|92.42|94.29|91.79|0
1748268000000|2025-05-26 14:00:00|94.65|92.15|95.22|92.72|95.39|92.89|94.56|92.06|0
1748268300000|2025-05-26 14:05:00|95.25|92.75|95.14|92.64|95.61|93.11|95.04|92.54|0
1748268600000|2025-05-26 14:10:00|95.12|92.62|94.99|92.49|95.2|92.7|94.97|92.47|0
1748268900000|2025-05-26 14:15:00|94.98|92.48|94.94|92.44|95.18|92.68|94.86|92.36|0
1748269200000|2025-05-26 14:20:00|94.96|92.46|95.07|92.57|95.51|93.01|94.9|92.4|0
1748269500000|2025-05-26 14:25:00|95.11|92.61|95.05|92.55|95.16|92.66|94.78|92.28|0
1748269800000|2025-05-26 14:30:00|95.03|92.53|95.44|92.94|95.78|93.28|95.03|92.53|0
1748270100000|2025-05-26 14:35:00|95.53|93.03|96.06|93.56|96.14|93.64|95.53|93.03|0
1748270400000|2025-05-26 14:40:00|96.03|93.53|95.87|93.37|96.17|93.67|95.79|93.29|0
1748270700000|2025-05-26 14:45:00|95.9|93.4|96.19|93.69|96.21|93.71|95.88|93.38|0
1748271000000|2025-05-26 14:50:00|96.17|93.67|95.85|93.35|96.39|93.89|95.85|93.35|0
1748271300000|2025-05-26 14:55:00|95.83|93.33|96.51|94.01|96.69|94.19|95.83|93.33|0
1748271600000|2025-05-26 15:00:00|96.42|93.92|96.96|94.46|97.03|94.53|96.21|93.71|0
1748271900000|2025-05-26 15:05:00|96.98|94.48|96.96|94.46|97.22|94.72|96.92|94.42|0
1748272200000|2025-05-26 15:10:00|96.94|94.44|96.47|93.97|96.96|94.46|96.3|93.8|0
1748272500000|2025-05-26 15:15:00|96.43|93.93|96.14|93.64|96.59|94.09|96.14|93.64|0
1748272800000|2025-05-26 15:20:00|96.12|93.62|96.08|93.58|96.12|93.62|95.85|93.35|0
1748273100000|2025-05-26 15:25:00|96.06|93.56|95.53|93.03|96.08|93.58|95.53|93.03|0
1748273400000|2025-05-26 15:30:00|95.55|93.05|95.24|92.74|95.57|93.07|95.2|92.7|0
1748273700000|2025-05-26 15:35:00|95.2|92.7|95.16|92.66|95.29|92.79|95|92.5|0
1748274000000|2025-05-26 15:40:00|95.2|92.7|95.09|92.59|95.23|92.73|94.94|92.44|0
1748274300000|2025-05-26 15:45:00|95.07|92.57|94.98|92.48|95.09|92.59|94.94|92.44|0
1748274600000|2025-05-26 15:50:00|94.94|92.44|94.83|92.33|94.98|92.48|94.76|92.26|0
1748274900000|2025-05-26 15:55:00|94.81|92.31|94.72|92.22|94.83|92.33|94.63|92.13|0
1748275200000|2025-05-26 16:00:00|94.7|92.2|94.63|92.13|94.79|92.29|94.57|92.07|0
1748275500000|2025-05-26 16:05:00|94.64|92.14|94.61|92.11|94.72|92.22|94.61|92.11|0
1748275800000|2025-05-26 16:10:00|94.59|92.09|94.57|92.07|94.64|92.14|94.42|91.92|0
1748276100000|2025-05-26 16:15:00|94.55|92.05|94.67|92.17|94.75|92.25|94.51|92.01|0
1748276400000|2025-05-26 16:20:00|94.71|92.21|94.96|92.46|94.96|92.46|94.64|92.14|0
1748276700000|2025-05-26 16:25:00|94.92|92.42|95|92.5|95.07|92.57|94.91|92.41|0
1748277000000|2025-05-26 16:30:00|94.98|92.48|95.1|92.6|95.14|92.64|94.98|92.48|0
1748277300000|2025-05-26 16:35:00|95.08|92.58|94.85|92.35|95.08|92.58|94.83|92.33|0
1748277600000|2025-05-26 16:40:00|94.86|92.36|94.81|92.31|94.95|92.45|94.81|92.31|0
1748277900000|2025-05-26 16:45:00|94.79|92.29|94.73|92.23|94.84|92.34|94.5|92|0
1748278200000|2025-05-26 16:50:00|94.75|92.25|94.69|92.19|94.77|92.27|94.62|92.12|0
1748278500000|2025-05-26 16:55:00|94.66|92.16|94.13|91.63|94.68|92.18|94.04|91.54|0
1748278800000|2025-05-26 17:00:00|94.09|91.59|94.1|91.6|94.17|91.67|94.03|91.53|0
1748279100000|2025-05-26 17:05:00|94.17|91.67|94.17|91.67|94.17|91.67|94.16|91.66|0
1748279400000|2025-05-26 17:10:00|94.16|91.66|94.16|91.66|94.16|91.66|94.02|91.52|0
1748280000000|2025-05-26 17:20:00|94.3|91.8|94.09|91.59|94.3|91.8|94.09|91.59|0
1748280300000|2025-05-26 17:25:00|94.16|91.66|94.01|91.51|94.16|91.66|93.94|91.44|0
1748281200000|2025-05-26 17:40:00|94.15|91.65|93.87|91.37|94.15|91.65|93.87|91.37|0
1748281500000|2025-05-26 17:45:00|93.86|91.36|94.01|91.51|94.01|91.51|93.86|91.36|0
1748281800000|2025-05-26 17:50:00|94|91.5|94|91.5|94|91.5|94|91.5|0
1748282100000|2025-05-26 17:55:00|93.93|91.43|94|91.5|94|91.5|93.93|91.43|0
1748282400000|2025-05-26 18:00:00|94.14|91.64|94.21|91.71|94.21|91.71|94.14|91.64|0
1748282700000|2025-05-26 18:05:00|94.14|91.64|94.14|91.64|94.14|91.64|94.14|91.64|0
1748283000000|2025-05-26 18:10:00|94.21|91.71|94.07|91.57|94.21|91.71|94.07|91.57|0
1748283300000|2025-05-26 18:15:00|94.14|91.64|94.14|91.64|94.14|91.64|94.14|91.64|0
1748283600000|2025-05-26 18:20:00|94.13|91.63|94.13|91.63|94.13|91.63|94.13|91.63|0
1748283900000|2025-05-26 18:25:00|94.06|91.56|94.13|91.63|94.13|91.63|94.06|91.56|0
1748285100000|2025-05-26 18:45:00|94.12|91.62|94.12|91.62|94.12|91.62|94.12|91.62|0
1748286000000|2025-05-26 19:00:00|93.97|91.47|93.97|91.47|93.97|91.47|93.97|91.47|0
1748286600000|2025-05-26 19:10:00|93.9|91.4|93.9|91.4|93.97|91.47|93.9|91.4|0
1748286900000|2025-05-26 19:15:00|93.97|91.47|93.9|91.4|93.97|91.47|93.83|91.33|0
1748287200000|2025-05-26 19:20:00|93.97|91.47|94.04|91.54|94.04|91.54|93.89|91.39|0
1748287500000|2025-05-26 19:25:00|94.11|91.61|94.03|91.53|94.11|91.61|94.03|91.53|0
1748287800000|2025-05-26 19:30:00|94.11|91.61|94.03|91.53|94.11|91.61|93.96|91.46|0
1748288100000|2025-05-26 19:35:00|93.96|91.46|94.1|91.6|94.1|91.6|93.96|91.46|0
1748288400000|2025-05-26 19:40:00|94.03|91.53|94.03|91.53|94.03|91.53|93.96|91.46|0
1748288700000|2025-05-26 19:45:00|94.1|91.6|94.1|91.6|94.1|91.6|94.1|91.6|0
1748289000000|2025-05-26 19:50:00|94.24|91.74|93.95|91.45|94.24|91.74|93.95|91.45|0
1748289300000|2025-05-26 19:55:00|94.02|91.52|93.88|91.38|94.1|91.6|93.81|91.31|0
1748289900000|2025-05-26 20:05:00|93.87|91.37|93.87|91.37|93.87|91.37|93.87|91.37|0
1748291400000|2025-05-26 20:30:00|93.86|91.36|93.86|91.36|93.86|91.36|93.86|91.36|0
1748292900000|2025-05-26 20:55:00|94.11|91.11|94.1|91.1|94.11|91.11|94.1|91.1|0
1748293200000|2025-05-26 21:00:00|94.14|91.14|94.14|91.14|94.14|91.14|94.14|91.14|0
1748293800000|2025-05-26 21:10:00|94.1|91.1|94.1|91.1|94.1|91.1|94.1|91.1|0
1748294400000|2025-05-26 21:20:00|94.09|91.09|94.09|91.09|94.09|91.09|94.09|91.09|0
1748295600000|2025-05-26 21:40:00|94.08|91.08|94.08|91.08|94.08|91.08|94.08|91.08|0
1748296500000|2025-05-26 21:55:00|94.66|91.66|94.4|91.4|94.66|91.66|94.4|91.4|0
1748296800000|2025-05-26 22:00:00|94.44|91.44|95.05|92.05|95.43|92.43|94.44|91.44|0
1748297100000|2025-05-26 22:05:00|95.07|92.07|95.03|92.03|95.25|92.25|94.96|91.96|0
1748297400000|2025-05-26 22:10:00|95.05|92.05|94.88|91.88|95.3|92.3|94.48|91.48|0
1748297700000|2025-05-26 22:15:00|94.86|91.86|94.91|91.91|94.95|91.95|94.56|91.56|0
1748298000000|2025-05-26 22:20:00|94.95|91.95|95.2|92.2|95.28|92.28|94.95|91.95|0
1748298300000|2025-05-26 22:25:00|95.19|92.19|95.27|92.27|95.27|92.27|95.06|92.06|0
1748298600000|2025-05-26 22:30:00|95.31|92.31|95.85|92.85|96.04|93.04|95.31|92.31|0
1748298900000|2025-05-26 22:35:00|95.89|92.89|96.02|93.02|96.11|93.11|95.87|92.87|0
1748299200000|2025-05-26 22:40:00|96|93|95.92|92.92|96.07|93.07|95.87|92.87|0
1748299500000|2025-05-26 22:45:00|95.81|92.81|95.88|92.88|96.09|93.09|95.67|92.67|0
1748299800000|2025-05-26 22:50:00|95.92|92.92|95.92|92.92|96.07|93.07|95.86|92.86|0
1748300100000|2025-05-26 22:55:00|95.95|92.95|96.03|93.03|96.17|93.17|95.83|92.83|0
1748300400000|2025-05-26 23:00:00|95.99|92.99|96.06|93.06|96.19|93.19|95.71|92.71|0
1748300700000|2025-05-26 23:05:00|96.1|93.1|96.09|93.09|96.21|93.21|96.02|93.02|0
1748301000000|2025-05-26 23:10:00|96.08|93.08|95.95|92.95|96.24|93.24|95.8|92.8|0
1748301300000|2025-05-26 23:15:00|95.93|92.93|95.94|92.94|96|93|95.73|92.73|0
1748301600000|2025-05-26 23:20:00|95.96|92.96|96.13|93.13|96.2|93.2|95.96|92.96|0
1748301900000|2025-05-26 23:25:00|96.12|93.12|96.03|93.03|96.31|93.31|95.98|92.98|0
1748302200000|2025-05-26 23:30:00|96.01|93.01|96.01|93.01|96.27|93.27|95.9|92.9|0
1748302500000|2025-05-26 23:35:00|96.03|93.03|96.23|93.23|96.23|93.23|95.86|92.86|0
1748302800000|2025-05-26 23:40:00|96.27|93.27|96.26|93.26|96.3|93.3|96.15|93.15|0
1748303100000|2025-05-26 23:45:00|96.25|93.25|96.22|93.22|96.3|93.3|96.19|93.19|0
1748303400000|2025-05-26 23:50:00|96.26|93.26|96.08|93.08|96.44|93.44|96.04|93.04|0
1748303700000|2025-05-26 23:55:00|96.04|93.04|95.98|92.98|96.11|93.11|95.96|92.96|0
1748304000000|2025-05-27 00:00:00|96|93|96.18|93.18|96.22|93.22|95.85|92.85|0
1748304300000|2025-05-27 00:05:00|96.16|93.16|96.22|93.22|96.36|93.36|96|93|0
1748304600000|2025-05-27 00:10:00|96.18|93.18|96.14|93.14|96.36|93.36|96.07|93.07|0
1748304900000|2025-05-27 00:15:00|96.18|93.18|95.65|93.15|96.82|94.32|95.65|93.12|0
1748305200000|2025-05-27 00:20:00|95.68|93.18|96.38|93.88|96.77|94.27|95.68|93.18|0
1748305500000|2025-05-27 00:25:00|96.49|93.99|96.56|94.06|96.65|94.15|96.35|93.85|0
1748305800000|2025-05-27 00:30:00|96.53|94.03|96.72|94.22|96.72|94.22|96.48|93.98|0
1748306100000|2025-05-27 00:35:00|96.77|94.27|96.29|93.79|96.77|94.27|96|93.5|0
1748306400000|2025-05-27 00:40:00|96.32|93.82|96.45|93.95|96.56|94.06|96.29|93.79|0
1748306700000|2025-05-27 00:45:00|96.41|93.91|95.69|93.19|96.48|93.98|95.69|93.19|0
1748307000000|2025-05-27 00:50:00|95.68|93.18|95.32|92.82|95.72|93.22|95.32|92.82|0
1748307300000|2025-05-27 00:55:00|95.36|92.86|95.22|92.72|95.47|92.97|95.2|92.7|0
1748307600000|2025-05-27 01:00:00|95.2|92.7|96.37|93.87|96.4|93.9|95.2|92.7|0
1748307900000|2025-05-27 01:05:00|96.33|93.83|96.66|94.16|96.76|94.26|96.26|93.76|0
1748308200000|2025-05-27 01:10:00|96.71|94.21|96.87|94.37|97.08|94.58|96.71|94.21|0
1748308500000|2025-05-27 01:15:00|96.91|94.41|97.14|94.64|97.14|94.64|96.83|94.33|0
1748308800000|2025-05-27 01:20:00|97.22|94.72|97.1|94.6|97.33|94.83|97.04|94.54|0
1748309100000|2025-05-27 01:25:00|97.14|94.64|96.97|94.47|97.31|94.81|96.91|94.41|0
1748309400000|2025-05-27 01:30:00|96.93|94.43|97.04|94.54|97.1|94.6|96.73|94.23|0
1748309700000|2025-05-27 01:35:00|97.08|94.58|97.15|94.65|97.48|94.98|97.06|94.56|0
1748310000000|2025-05-27 01:40:00|97.17|94.67|97.16|94.66|97.22|94.72|96.98|94.48|0
1748310300000|2025-05-27 01:45:00|97.24|94.74|97.39|94.89|97.58|95.08|97.16|94.66|0
1748310600000|2025-05-27 01:50:00|97.35|94.85|97.42|94.92|97.52|95.02|97.28|94.78|0
1748310900000|2025-05-27 01:55:00|97.44|94.94|97.36|94.86|97.52|95.02|97.31|94.81|0
1748311200000|2025-05-27 02:00:00|97.4|94.9|97.6|95.1|97.83|95.33|97.32|94.82|0
1748311500000|2025-05-27 02:05:00|97.63|95.13|97.48|94.98|97.8|95.3|97.3|94.8|0
1748311800000|2025-05-27 02:10:00|97.47|94.97|97.8|95.3|97.94|95.44|97.45|94.95|0
1748312100000|2025-05-27 02:15:00|97.78|95.28|97.89|95.39|98.05|95.55|97.54|95.04|0
1748312400000|2025-05-27 02:20:00|97.87|95.37|97.58|95.08|97.97|95.47|97.54|95.04|0
1748312700000|2025-05-27 02:25:00|97.6|95.1|97.44|94.94|97.72|95.22|97.44|94.94|0
1748313000000|2025-05-27 02:30:00|97.42|94.92|97.43|94.93|97.57|95.07|97.31|94.81|0
1748313300000|2025-05-27 02:35:00|97.47|94.97|97.43|94.93|97.58|95.08|97.4|94.9|0
1748313600000|2025-05-27 02:40:00|97.46|94.96|97.52|95.02|97.62|95.12|97.3|94.8|0
1748313900000|2025-05-27 02:45:00|97.5|95|97.53|95.03|97.62|95.12|97.4|94.9|0
1748314200000|2025-05-27 02:50:00|97.52|95.02|97.32|94.82|97.55|95.05|97.25|94.75|0
1748314500000|2025-05-27 02:55:00|97.35|94.85|97.33|94.83|97.35|94.85|97.12|94.62|0
1748314800000|2025-05-27 03:00:00|97.19|94.69|97.16|94.66|97.25|94.75|96.98|94.48|0
1748315100000|2025-05-27 03:05:00|97.2|94.7|97.22|94.72|97.28|94.78|97.13|94.63|0
1748315400000|2025-05-27 03:10:00|97.24|94.74|97.61|95.11|97.67|95.17|97.18|94.68|0
1748315700000|2025-05-27 03:15:00|97.65|95.15|97.39|94.89|97.81|95.31|97.21|94.71|0
1748316000000|2025-05-27 03:20:00|97.42|94.92|97.84|95.34|97.87|95.37|97.17|94.67|0
1748316300000|2025-05-27 03:25:00|97.86|95.36|97.63|95.13|98.03|95.53|97.62|95.12|0
1748316600000|2025-05-27 03:30:00|97.71|95.21|97.72|95.22|97.83|95.33|97.62|95.12|0
1748316900000|2025-05-27 03:35:00|97.74|95.24|97.75|95.25|97.83|95.33|97.62|95.12|0
1748317200000|2025-05-27 03:40:00|97.73|95.23|98.25|95.75|98.25|95.75|97.7|95.2|0
1748317500000|2025-05-27 03:45:00|98.29|95.79|97.99|95.49|98.78|96.28|97.91|95.41|0
1748317800000|2025-05-27 03:50:00|98.05|95.55|97.64|95.14|98.05|95.55|97.59|95.09|0
1748318100000|2025-05-27 03:55:00|97.66|95.16|98.34|95.84|98.44|95.94|97.61|95.11|0
1748318400000|2025-05-27 04:00:00|98.33|95.83|98.07|95.57|98.51|96.01|98.02|95.52|0
1748318700000|2025-05-27 04:05:00|98.05|95.55|97.56|95.06|98.09|95.59|97.47|94.97|0
1748319000000|2025-05-27 04:10:00|97.58|95.08|97.57|95.07|97.59|95.09|97.34|94.84|0
1748319300000|2025-05-27 04:15:00|97.61|95.11|97.47|94.97|97.68|95.18|97.47|94.97|0
1748319600000|2025-05-27 04:20:00|97.49|94.99|97.5|95|97.67|95.17|97.47|94.97|0
1748319900000|2025-05-27 04:25:00|97.46|94.96|97.35|94.85|97.56|95.06|97.27|94.77|0
1748320200000|2025-05-27 04:30:00|97.32|94.82|97.59|95.09|97.79|95.29|97.18|94.68|0
1748320500000|2025-05-27 04:35:00|97.63|95.13|97.49|94.99|97.65|95.15|97.36|94.86|0
1748320800000|2025-05-27 04:40:00|97.51|95.01|97.43|94.93|97.57|95.07|97.41|94.91|0
1748321100000|2025-05-27 04:45:00|97.45|94.95|97.44|94.94|97.56|95.06|97.42|94.92|0
1748321400000|2025-05-27 04:50:00|97.46|94.96|97.42|94.92|97.46|94.96|97.36|94.86|0
1748321700000|2025-05-27 04:55:00|97.46|94.96|97.43|94.93|97.49|94.99|97.42|94.92|0
1748322000000|2025-05-27 05:00:00|97.47|94.97|97.76|95.26|97.76|95.26|97.32|94.82|0
1748322300000|2025-05-27 05:05:00|97.74|95.24|97.73|95.23|97.81|95.31|97.6|95.1|0
1748322600000|2025-05-27 05:10:00|97.71|95.21|97.66|95.16|97.98|95.48|97.52|95.02|0
1748322900000|2025-05-27 05:15:00|97.67|95.17|97.4|94.9|97.74|95.24|97.4|94.9|0
1748323200000|2025-05-27 05:20:00|97.39|94.89|97.07|94.57|97.4|94.9|96.92|94.42|0
1748323500000|2025-05-27 05:25:00|97.1|94.6|96.64|94.14|97.13|94.63|96.64|94.14|0
1748323800000|2025-05-27 05:30:00|96.65|94.15|96.8|94.3|96.97|94.47|96.63|94.13|0
1748324100000|2025-05-27 05:35:00|96.82|94.32|96.39|93.89|96.84|94.34|96.38|93.88|0
1748324400000|2025-05-27 05:40:00|96.38|93.88|96.02|93.52|96.39|93.89|95.91|93.41|0
1748324700000|2025-05-27 05:45:00|96.06|93.56|95.81|93.31|96.06|93.56|95.7|93.2|0
1748325000000|2025-05-27 05:50:00|95.86|93.36|96.05|93.55|96.21|93.71|95.86|93.36|0
1748325300000|2025-05-27 05:55:00|96.07|93.57|96.08|93.58|96.18|93.68|95.85|93.35|0
1748325600000|2025-05-27 06:00:00|96.07|93.57|96.04|93.54|96.2|93.7|95.78|93.28|0
1748325900000|2025-05-27 06:05:00|96.07|93.57|95.81|93.31|96.07|93.57|95.74|93.24|0
1748326200000|2025-05-27 06:10:00|95.85|93.35|95.53|93.03|95.85|93.35|95.35|92.85|0
1748326500000|2025-05-27 06:15:00|95.49|92.99|95.07|92.57|95.5|93|95.07|92.57|0
1748326800000|2025-05-27 06:20:00|95.1|92.6|94.7|92.2|95.1|92.6|94.65|92.15|0
1748327100000|2025-05-27 06:25:00|94.74|92.24|94.79|92.29|94.86|92.36|94.54|92.04|0
1748327400000|2025-05-27 06:30:00|94.75|92.25|94.71|92.21|94.9|92.4|94.69|92.19|0
1748327700000|2025-05-27 06:35:00|94.73|92.23|94.5|92|94.74|92.24|94.42|91.92|0
1748328000000|2025-05-27 06:40:00|94.49|91.99|94.62|92.12|94.73|92.23|94.47|91.97|0
1748328300000|2025-05-27 06:45:00|94.51|92.01|94.39|91.89|94.74|92.24|94.38|91.88|0
1748328600000|2025-05-27 06:50:00|94.36|91.86|94.39|91.89|94.49|91.99|94.24|91.74|0
1748328900000|2025-05-27 06:55:00|94.36|91.86|94.61|92.11|94.61|92.11|94.12|91.62|0
1748329200000|2025-05-27 07:00:00|94.57|92.07|94.16|91.66|95|92.5|94.09|91.59|0
1748329500000|2025-05-27 07:05:00|94.18|91.68|94.14|91.64|94.18|91.68|93.77|91.27|0
1748329800000|2025-05-27 07:10:00|94.13|91.63|94.03|91.53|94.45|91.95|93.94|91.44|0
1748330100000|2025-05-27 07:15:00|94.02|91.52|93.53|91.03|94.1|91.6|93.42|90.92|0
1748330400000|2025-05-27 07:20:00|93.51|91.01|92.9|90.4|93.51|91.01|92.9|90.4|0
1748330700000|2025-05-27 07:25:00|92.87|90.37|93.1|90.6|93.14|90.64|92.53|90.03|0
1748331000000|2025-05-27 07:30:00|93.12|90.62|91.92|89.42|93.18|90.68|91.86|89.36|0
1748331300000|2025-05-27 07:35:00|91.88|89.38|91.51|89.01|91.96|89.46|91.27|88.77|0
1748331600000|2025-05-27 07:40:00|91.55|89.05|91.42|88.92|91.68|89.18|91.18|88.68|0
1748331900000|2025-05-27 07:45:00|91.44|88.94|90.12|87.62|91.55|89.05|89.98|87.48|0
1748332200000|2025-05-27 07:50:00|90.15|87.65|90.11|87.61|90.2|87.7|89.61|87.11|0
1748332500000|2025-05-27 07:55:00|90.07|87.57|90.73|88.23|91.01|88.51|90.07|87.57|0
1748332800000|2025-05-27 08:00:00|90.66|88.16|91.21|88.71|91.38|88.88|90.62|88.12|0
1748333100000|2025-05-27 08:05:00|91.23|88.73|90.88|88.38|91.29|88.79|90.74|88.24|0
1748333400000|2025-05-27 08:10:00|90.89|88.39|90.94|88.44|90.97|88.47|90.46|87.96|0
1748333700000|2025-05-27 08:15:00|90.96|88.46|91.15|88.65|91.25|88.75|90.69|88.19|0
1748334000000|2025-05-27 08:20:00|91.24|88.74|91.34|88.84|91.46|88.96|91.15|88.65|0
1748334300000|2025-05-27 08:25:00|91.3|88.8|91.47|88.97|91.55|89.05|91.23|88.73|0
1748334600000|2025-05-27 08:30:00|91.43|88.93|91.68|89.18|91.85|89.35|91.3|88.8|0
1748334900000|2025-05-27 08:35:00|91.75|89.25|91.87|89.37|92.08|89.58|91.69|89.19|0
1748335200000|2025-05-27 08:40:00|91.91|89.41|91.54|89.04|91.93|89.43|91.48|88.98|0
1748335500000|2025-05-27 08:45:00|91.45|88.95|92.1|89.6|92.12|89.62|91.37|88.87|0
1748335800000|2025-05-27 08:50:00|92.08|89.58|92.29|89.79|92.59|90.09|92.08|89.58|0
1748336100000|2025-05-27 08:55:00|92.3|89.8|91.99|89.49|92.37|89.87|91.93|89.43|0
1748336400000|2025-05-27 09:00:00|91.94|89.44|91.43|88.93|92.16|89.66|91.33|88.83|0
1748336700000|2025-05-27 09:05:00|91.4|88.9|91.03|88.53|91.51|89.01|91|88.5|0
1748337000000|2025-05-27 09:10:00|91.07|88.57|90.48|87.98|91.12|88.62|90.48|87.98|0
1748337300000|2025-05-27 09:15:00|90.55|88.05|91.15|88.65|91.17|88.67|90.5|88|0
1748337600000|2025-05-27 09:20:00|91.18|88.68|91.85|89.35|91.85|89.35|91.11|88.61|0
1748337900000|2025-05-27 09:25:00|91.88|89.38|92.41|89.91|92.48|89.98|91.7|89.2|0
1748338200000|2025-05-27 09:30:00|92.37|89.87|91.62|89.12|92.48|89.98|91.5|89|0
1748338500000|2025-05-27 09:35:00|91.58|89.08|91.25|88.75|91.75|89.25|91.17|88.67|0
1748338800000|2025-05-27 09:40:00|91.29|88.79|91.55|89.05|91.68|89.18|91.03|88.53|0
1748339100000|2025-05-27 09:45:00|91.51|89.01|91.5|89|91.55|89.05|90.89|88.39|0
1748339400000|2025-05-27 09:50:00|91.52|89.02|91.35|88.85|91.61|89.11|91.25|88.75|0
1748339700000|2025-05-27 09:55:00|91.39|88.89|91.62|89.12|91.8|89.3|91.39|88.89|0
1748340000000|2025-05-27 10:00:00|91.64|89.14|91.83|89.33|91.94|89.44|91.56|89.06|0
1748340300000|2025-05-27 10:05:00|91.81|89.31|91.7|89.2|91.96|89.46|91.55|89.05|0
1748340600000|2025-05-27 10:10:00|91.71|89.21|91.83|89.33|92.05|89.55|91.64|89.14|0
1748340900000|2025-05-27 10:15:00|91.8|89.3|91.35|88.85|91.8|89.3|91.28|88.78|0
1748341200000|2025-05-27 10:20:00|91.37|88.87|91.43|88.93|91.56|89.06|91.29|88.79|0
1748341500000|2025-05-27 10:25:00|91.4|88.9|91.16|88.66|91.44|88.94|91.07|88.57|0
1748341800000|2025-05-27 10:30:00|91.11|88.61|91.07|88.57|91.69|89.19|90.85|88.35|0
1748342100000|2025-05-27 10:35:00|91|88.5|91.08|88.58|91.42|88.92|90.86|88.36|0
1748342400000|2025-05-27 10:40:00|91.06|88.56|91.18|88.68|91.67|89.17|91.06|88.56|0
1748342700000|2025-05-27 10:45:00|91.19|88.69|92.07|89.57|92.09|89.59|91.14|88.64|0
1748343000000|2025-05-27 10:50:00|92.11|89.61|91.95|89.45|92.12|89.62|91.84|89.34|0
1748343300000|2025-05-27 10:55:00|91.99|89.49|92.25|89.75|92.44|89.94|91.99|89.49|0
1748343600000|2025-05-27 11:00:00|92.35|89.85|93.05|90.55|93.13|90.63|92.32|89.82|0
1748343900000|2025-05-27 11:05:00|93.07|90.57|92.9|90.4|93.25|90.75|92.83|90.33|0
1748344200000|2025-05-27 11:10:00|92.86|90.36|92.27|89.77|93.02|90.52|92.25|89.75|0
1748344500000|2025-05-27 11:15:00|92.25|89.75|92.94|90.44|93|90.5|92.19|89.69|0
1748344800000|2025-05-27 11:20:00|92.87|90.37|93.01|90.51|93.11|90.61|92.65|90.15|0
1748345100000|2025-05-27 11:25:00|92.93|90.43|92.45|89.95|93.02|90.52|92.35|89.85|0
1748345400000|2025-05-27 11:30:00|92.41|89.91|91.81|89.31|92.55|90.05|91.78|89.28|0
1748345700000|2025-05-27 11:35:00|91.78|89.28|91.81|89.31|91.81|89.31|91.57|89.07|0
1748346000000|2025-05-27 11:40:00|91.78|89.28|91.77|89.27|91.96|89.46|91.53|89.03|0
1748346300000|2025-05-27 11:45:00|91.73|89.23|92.15|89.65|92.15|89.65|91.56|89.06|0
1748346600000|2025-05-27 11:50:00|92.19|89.69|92.11|89.61|92.41|89.91|92.09|89.59|0
1748346900000|2025-05-27 11:55:00|92.09|89.59|92.24|89.74|92.26|89.76|91.96|89.46|0
1748347200000|2025-05-27 12:00:00|92.28|89.78|92.3|89.8|92.77|90.27|92.05|89.55|0
1748347500000|2025-05-27 12:05:00|92.28|89.78|92.48|89.98|92.68|90.18|92.15|89.65|0
1748347800000|2025-05-27 12:10:00|92.55|90.05|92.74|90.24|92.79|90.29|92.19|89.69|0
1748348100000|2025-05-27 12:15:00|92.78|90.28|93.07|90.57|93.12|90.62|92.54|90.04|0
1748348400000|2025-05-27 12:20:00|93.11|90.61|92.34|89.84|93.13|90.63|91.85|89.35|0
1748348700000|2025-05-27 12:25:00|92.36|89.86|92.66|90.16|92.8|90.3|92.16|89.66|0
1748349000000|2025-05-27 12:30:00|92.69|90.19|92.44|89.94|92.87|90.37|91.33|88.83|0
1748349300000|2025-05-27 12:35:00|92.4|89.9|92.92|90.42|93.01|90.51|92.31|89.81|0
1748349600000|2025-05-27 12:40:00|92.96|90.46|93.79|91.29|94.04|91.54|92.95|90.45|0
1748349900000|2025-05-27 12:45:00|93.75|91.25|93.11|90.61|93.75|91.25|92.99|90.49|0
1748350200000|2025-05-27 12:50:00|93.15|90.65|94.28|91.78|94.42|91.92|93.15|90.65|0
1748350500000|2025-05-27 12:55:00|94.32|91.82|93.42|90.92|94.36|91.86|93.39|90.89|0
1748350800000|2025-05-27 13:00:00|93.43|90.93|92.84|90.34|93.57|91.07|92.75|90.25|0
1748351100000|2025-05-27 13:05:00|92.87|90.37|92.59|90.09|92.91|90.41|92.51|90.01|0
1748351400000|2025-05-27 13:10:00|92.63|90.13|92.51|90.01|92.63|90.13|92.4|89.9|0
1748351700000|2025-05-27 13:15:00|92.55|90.05|92.32|89.82|92.58|90.08|92.18|89.68|0
1748352000000|2025-05-27 13:20:00|92.29|89.79|92.78|89.78|92.78|90.07|92.04|89.54|0
1748352300000|2025-05-27 13:25:00|93.03|90.03|94.34|91.34|94.34|91.34|92.94|89.94|0
1748352600000|2025-05-27 13:30:00|94.04|91.54|95.8|93.3|96.15|93.65|93.86|91.36|0
1748352900000|2025-05-27 13:35:00|95.84|93.34|95.07|92.57|96.77|94.27|95.07|92.57|0
1748353200000|2025-05-27 13:40:00|94.85|92.35|94.38|91.88|95.12|92.62|94.3|91.8|0
1748353500000|2025-05-27 13:45:00|94.35|91.85|93.64|91.14|94.37|91.87|93.37|90.87|0
1748353800000|2025-05-27 13:50:00|93.71|91.21|93.45|90.95|94.38|91.88|93.34|90.84|0
1748354100000|2025-05-27 13:55:00|93.38|90.88|93.24|90.74|93.43|90.93|92.81|90.31|0
1748354400000|2025-05-27 14:00:00|93.16|90.66|91.67|89.17|93.16|90.66|91.44|88.94|0
1748354700000|2025-05-27 14:05:00|91.59|89.09|90.64|88.14|91.59|89.09|90.58|88.08|0
1748355000000|2025-05-27 14:10:00|90.61|88.11|90.52|88.02|90.74|88.24|89.87|87.37|0
1748355300000|2025-05-27 14:15:00|90.48|87.98|89.29|86.79|90.58|88.08|89.26|86.76|0
1748355600000|2025-05-27 14:20:00|89.26|86.76|89.26|86.76|89.5|87|88.72|86.22|0
1748355900000|2025-05-27 14:25:00|89.3|86.8|89.4|86.9|89.59|87.09|88.8|86.3|0
1748356200000|2025-05-27 14:30:00|89.36|86.86|89.11|86.61|89.4|86.9|88.88|86.38|0
1748356500000|2025-05-27 14:35:00|89.15|86.65|89.24|86.74|89.78|87.28|88.98|86.48|0
1748356800000|2025-05-27 14:40:00|89.21|86.71|88.94|86.44|89.34|86.84|88.83|86.33|0
1748357100000|2025-05-27 14:45:00|88.96|86.46|88.71|86.21|89.07|86.57|88.31|85.81|0
1748357400000|2025-05-27 14:50:00|88.77|86.27|88.55|86.05|88.77|86.27|88.3|85.8|0
1748357700000|2025-05-27 14:55:00|88.58|86.08|89.26|86.76|89.42|86.92|88.49|85.99|0
1748358000000|2025-05-27 15:00:00|89.22|86.72|88.99|86.49|89.33|86.83|88.89|86.39|0
1748358300000|2025-05-27 15:05:00|89.02|86.52|89.35|86.85|89.42|86.92|89.02|86.52|0
1748358600000|2025-05-27 15:10:00|89.39|86.89|89.14|86.64|89.42|86.92|89.07|86.57|0
1748358900000|2025-05-27 15:15:00|89.11|86.61|88.89|86.39|89.14|86.64|88.86|86.36|0
1748359200000|2025-05-27 15:20:00|88.86|86.36|89.04|86.54|89.45|86.95|88.82|86.32|0
1748359500000|2025-05-27 15:25:00|89|86.5|88.46|85.96|89|86.5|88.19|85.69|0
1748359800000|2025-05-27 15:30:00|88.5|86|88.33|85.83|88.7|86.2|88.25|85.75|0
1748360100000|2025-05-27 15:35:00|88.36|85.86|88.44|85.94|88.54|86.04|88.28|85.78|0
1748360400000|2025-05-27 15:40:00|88.47|85.97|88.25|85.75|88.92|86.42|88.17|85.67|0
1748360700000|2025-05-27 15:45:00|88.22|85.72|88.28|85.78|88.38|85.88|88.11|85.61|0
1748361000000|2025-05-27 15:50:00|88.25|85.75|88.07|85.57|88.4|85.9|88.03|85.53|0
1748361300000|2025-05-27 15:55:00|88.13|85.63|88.26|85.76|88.38|85.88|87.99|85.49|0
1748361600000|2025-05-27 16:00:00|88.22|85.72|87.56|85.06|88.36|85.86|87.45|84.95|0
1748361900000|2025-05-27 16:05:00|87.58|85.08|87.64|85.14|87.97|85.47|87.43|84.93|0
1748362200000|2025-05-27 16:10:00|87.67|85.17|87.43|84.93|87.79|85.29|87.39|84.89|0
1748362500000|2025-05-27 16:15:00|87.39|84.89|87.79|85.29|87.83|85.33|87.39|84.89|0
1748362800000|2025-05-27 16:20:00|87.76|85.26|87.49|84.99|87.81|85.31|87.45|84.95|0
1748363100000|2025-05-27 16:25:00|87.42|84.92|87.74|85.24|87.86|85.36|87.42|84.92|0
1748363400000|2025-05-27 16:30:00|87.77|85.27|87.73|85.23|87.85|85.35|87.53|85.03|0
1748363700000|2025-05-27 16:35:00|87.76|85.26|86.5|84|87.79|85.29|86.37|83.87|0
1748364000000|2025-05-27 16:40:00|86.53|84.03|86.75|84.25|86.86|84.36|86.29|83.79|0
1748364300000|2025-05-27 16:45:00|86.72|84.22|87.15|84.65|87.47|84.97|86.65|84.15|0
1748364600000|2025-05-27 16:50:00|87.12|84.62|86.98|84.48|87.33|84.83|86.85|84.35|0
1748364900000|2025-05-27 16:55:00|86.94|84.44|87.14|84.64|87.35|84.85|86.91|84.41|0
1748365200000|2025-05-27 17:00:00|87.11|84.61|86.64|84.14|87.18|84.68|86.51|84.01|0
1748365500000|2025-05-27 17:05:00|86.67|84.17|86.74|84.24|86.87|84.37|86.6|84.1|0
1748365800000|2025-05-27 17:10:00|86.71|84.21|86.82|84.32|87.01|84.51|86.55|84.05|0
1748366100000|2025-05-27 17:15:00|86.7|84.2|86.58|84.08|86.83|84.33|86.42|83.92|0
1748366400000|2025-05-27 17:20:00|86.55|84.05|86.28|83.78|86.58|84.08|86.16|83.66|0
1748366700000|2025-05-27 17:25:00|86.32|83.82|86.55|84.05|86.65|84.15|86.24|83.74|0
1748367000000|2025-05-27 17:30:00|86.54|84.04|86.62|84.12|86.78|84.28|86.42|83.92|0
1748367300000|2025-05-27 17:35:00|86.59|84.09|86.6|84.1|86.91|84.41|86.46|83.96|0
1748367600000|2025-05-27 17:40:00|86.63|84.13|86.34|83.84|86.7|84.2|86.26|83.76|0
1748367900000|2025-05-27 17:45:00|86.31|83.81|85.99|83.49|86.43|83.93|85.99|83.49|0
1748368200000|2025-05-27 17:50:00|86.06|83.56|85.87|83.37|86.06|83.56|85.79|83.29|0
1748368500000|2025-05-27 17:55:00|85.83|83.33|85.32|82.82|85.83|83.33|85.19|82.69|0
1748368800000|2025-05-27 18:00:00|85.35|82.85|85.74|83.24|85.74|83.24|85.02|82.52|0
1748369100000|2025-05-27 18:05:00|85.8|83.3|85.68|83.18|85.88|83.38|85.58|83.08|0
1748369400000|2025-05-27 18:10:00|85.71|83.21|85.43|82.93|85.93|83.43|85.4|82.9|0
1748369700000|2025-05-27 18:15:00|85.39|82.89|85.91|83.41|85.95|83.45|85.36|82.86|0
1748370000000|2025-05-27 18:20:00|85.89|83.39|85.87|83.37|86.13|83.63|85.82|83.32|0
1748370300000|2025-05-27 18:25:00|85.91|83.41|86|83.5|86.01|83.51|85.61|83.11|0
1748370600000|2025-05-27 18:30:00|85.97|83.47|85.84|83.34|86.03|83.53|85.73|83.23|0
1748370900000|2025-05-27 18:35:00|85.88|83.38|85.79|83.29|85.88|83.38|85.57|83.07|0
1748371200000|2025-05-27 18:40:00|85.71|83.21|86.05|83.55|86.31|83.81|85.67|83.17|0
1748371500000|2025-05-27 18:45:00|86.02|83.52|85.8|83.3|86.05|83.55|85.69|83.19|0
1748371800000|2025-05-27 18:50:00|85.83|83.33|85.78|83.28|85.91|83.41|85.68|83.18|0
1748372100000|2025-05-27 18:55:00|85.82|83.32|86.02|83.52|86.03|83.53|85.74|83.24|0
1748372400000|2025-05-27 19:00:00|86.08|83.58|85.7|83.2|86.21|83.71|85.58|83.08|0
1748372700000|2025-05-27 19:05:00|85.73|83.23|85.46|82.96|85.76|83.26|85.29|82.79|0
1748373000000|2025-05-27 19:10:00|85.5|83|85.85|83.35|85.88|83.38|85.48|82.98|0
1748373300000|2025-05-27 19:15:00|85.88|83.38|85.77|83.27|86.05|83.55|85.68|83.18|0
1748373600000|2025-05-27 19:20:00|85.78|83.28|85.54|83.04|85.95|83.45|85.54|83.04|0
1748373900000|2025-05-27 19:25:00|85.61|83.11|85.87|83.37|85.87|83.37|85.59|83.09|0
1748374200000|2025-05-27 19:30:00|85.83|83.33|85.82|83.32|86.38|83.88|85.79|83.29|0
1748374500000|2025-05-27 19:35:00|85.78|83.28|85.84|83.34|86.29|83.79|85.73|83.23|0
1748374800000|2025-05-27 19:40:00|85.87|83.37|85.78|83.28|86.17|83.67|85.67|83.17|0
1748375100000|2025-05-27 19:45:00|85.81|83.31|86.33|83.83|86.42|83.92|85.81|83.31|0
1748375400000|2025-05-27 19:50:00|86.36|83.86|85.87|83.37|86.43|83.93|85.72|83.22|0
1748375700000|2025-05-27 19:55:00|85.6|83.1|84.86|82.36|85.91|83.41|84.86|82.36|0
1748376000000|2025-05-27 20:00:00|84.83|82.33|85.15|82.65|85.15|82.65|84.44|81.94|0
1748376300000|2025-05-27 20:05:00|85.12|82.62|84.32|81.82|85.25|82.75|84.28|81.78|0
1748376600000|2025-05-27 20:10:00|84.28|81.78|84.16|81.66|84.39|81.89|83.97|81.47|0
1748376900000|2025-05-27 20:15:00|84.1|81.6|84.02|81.52|84.15|81.65|83.91|81.41|0
1748377200000|2025-05-27 20:20:00|84.06|81.56|84.08|81.58|84.15|81.65|83.97|81.47|0
1748377500000|2025-05-27 20:25:00|84.12|81.62|84.32|81.82|84.36|81.86|84.01|81.51|0
1748377800000|2025-05-27 20:30:00|84.29|81.79|84.34|81.84|84.39|81.89|84.25|81.75|0
1748378100000|2025-05-27 20:35:00|84.31|81.81|84.26|81.76|84.36|81.86|84.22|81.72|0
1748378400000|2025-05-27 20:40:00|84.3|81.8|84.18|81.68|84.34|81.84|84.18|81.68|0
1748378700000|2025-05-27 20:45:00|84.24|81.74|84.02|81.52|84.24|81.74|83.98|81.48|0
1748379000000|2025-05-27 20:50:00|83.99|81.49|84.05|81.55|84.1|81.6|83.97|81.47|0
1748379300000|2025-05-27 20:55:00|84.3|81.3|84.39|81.39|84.39|81.39|84.26|81.26|0
1748379600000|2025-05-27 21:00:00|84.36|81.36|84.36|81.36|84.36|81.36|84.36|81.36|0
1748380200000|2025-05-27 21:10:00|84.33|81.33|84.25|81.25|84.33|81.33|84.24|81.24|0
1748380500000|2025-05-27 21:15:00|84.3|81.3|84.25|81.25|84.38|81.38|84.25|81.25|0
1748380800000|2025-05-27 21:20:00|84.24|81.24|84.11|81.11|84.34|81.34|84.06|81.06|0
1748381100000|2025-05-27 21:25:00|84.1|81.1|84.04|81.04|84.11|81.11|84.03|81.03|0
1748381400000|2025-05-27 21:30:00|84.03|81.03|84.04|81.04|84.05|81.05|84.03|81.03|0
1748381700000|2025-05-27 21:35:00|84.07|81.07|84.12|81.12|84.16|81.16|84.07|81.07|0
1748382000000|2025-05-27 21:40:00|84.14|81.14|84.26|81.26|84.27|81.27|84.14|81.14|0
1748382300000|2025-05-27 21:45:00|84.25|81.25|84.35|81.35|84.35|81.35|84.24|81.24|0
1748382600000|2025-05-27 21:50:00|84.39|81.39|84.31|81.31|84.39|81.39|84.28|81.28|0
1748382900000|2025-05-27 21:55:00|84.32|81.32|84.24|81.24|84.34|81.34|84.22|81.22|0
1748383200000|2025-05-27 22:00:00|84.47|81.47|84.71|81.71|84.78|81.78|84.47|81.47|0
1748383500000|2025-05-27 22:05:00|84.68|81.68|84.83|81.83|84.91|81.91|84.65|81.65|0
1748383800000|2025-05-27 22:10:00|84.81|81.81|84.94|81.94|85.01|82.01|84.78|81.78|0
1748384100000|2025-05-27 22:15:00|84.91|81.91|84.87|81.87|84.91|81.91|84.61|81.61|0
1748384400000|2025-05-27 22:20:00|84.89|81.89|84.74|81.74|85|82|84.71|81.71|0
1748384700000|2025-05-27 22:25:00|84.69|81.69|84.74|81.74|84.77|81.77|84.67|81.67|0
1748385000000|2025-05-27 22:30:00|84.77|81.77|84.97|81.97|84.97|81.97|84.77|81.77|0
1748385300000|2025-05-27 22:35:00|84.93|81.93|84.8|81.8|84.95|81.95|84.8|81.8|0
1748385600000|2025-05-27 22:40:00|84.77|81.77|84.83|81.83|84.86|81.86|84.77|81.77|0
1748385900000|2025-05-27 22:45:00|84.86|81.86|84.73|81.73|84.86|81.86|84.6|81.6|0
1748386200000|2025-05-27 22:50:00|84.69|81.69|84.63|81.63|84.79|81.79|84.59|81.59|0
1748386500000|2025-05-27 22:55:00|84.66|81.66|84.49|81.49|84.69|81.69|84.46|81.46|0
1748386800000|2025-05-27 23:00:00|84.53|81.53|84.59|81.59|84.62|81.62|84.46|81.46|0
1748387100000|2025-05-27 23:05:00|84.61|81.61|84.49|81.49|84.62|81.62|84.46|81.46|0
1748387400000|2025-05-27 23:10:00|84.46|81.46|84.42|81.42|84.46|81.46|84.39|81.39|0
1748387700000|2025-05-27 23:15:00|84.39|81.39|84.29|81.29|84.45|81.45|84.16|81.16|0
1748388000000|2025-05-27 23:20:00|84.3|81.3|84.57|81.57|84.62|81.62|84.22|81.22|0
1748388300000|2025-05-27 23:25:00|84.58|81.58|84.68|81.68|84.7|81.7|84.55|81.55|0
1748388600000|2025-05-27 23:30:00|84.65|81.65|84.51|81.51|84.71|81.71|84.48|81.48|0
1748388900000|2025-05-27 23:35:00|84.48|81.48|84.34|81.34|84.51|81.51|84.34|81.34|0
1748389200000|2025-05-27 23:40:00|84.38|81.38|84.41|81.41|84.49|81.49|84.38|81.38|0
1748389500000|2025-05-27 23:45:00|84.43|81.43|84.57|81.57|84.57|81.57|84.37|81.37|0
1748389800000|2025-05-27 23:50:00|84.6|81.6|84.5|81.5|84.67|81.67|84.44|81.44|0
1748390100000|2025-05-27 23:55:00|84.52|81.52|84.67|81.67|84.67|81.67|84.37|81.37|0
1748390400000|2025-05-28 00:00:00|84.7|81.7|84.86|81.86|85|82|84.7|81.7|0
1748390700000|2025-05-28 00:05:00|84.83|81.83|84.91|81.91|85|82|84.73|81.73|0
1748391000000|2025-05-28 00:10:00|84.93|81.93|84.96|81.96|85.06|82.06|84.93|81.93|0
1748391300000|2025-05-28 00:15:00|84.71|82.21|84.79|82.29|84.88|82.38|84.63|82.13|0
1748391600000|2025-05-28 00:20:00|84.77|82.27|84.43|81.93|84.81|82.31|84.39|81.89|0
1748391900000|2025-05-28 00:25:00|84.41|81.91|84.73|82.23|84.76|82.26|84.39|81.89|0
1748392200000|2025-05-28 00:30:00|84.71|82.21|84.64|82.14|84.73|82.23|84.56|82.06|0
1748392500000|2025-05-28 00:35:00|84.59|82.09|84.68|82.18|84.75|82.25|84.56|82.06|0
1748392800000|2025-05-28 00:40:00|84.67|82.17|84.72|82.22|84.83|82.33|84.67|82.17|0
1748393100000|2025-05-28 00:45:00|84.73|82.23|84.87|82.37|84.87|82.37|84.65|82.15|0
1748393400000|2025-05-28 00:50:00|84.84|82.34|84.58|82.08|84.84|82.34|84.58|82.08|0
1748393700000|2025-05-28 00:55:00|84.61|82.11|84.52|82.02|84.69|82.19|84.48|81.98|0
1748394000000|2025-05-28 01:00:00|84.53|82.03|84.45|81.95|84.53|82.03|84.41|81.91|0
1748394300000|2025-05-28 01:05:00|84.48|81.98|84.26|81.76|84.59|82.09|84.26|81.76|0
1748394600000|2025-05-28 01:10:00|84.28|81.78|84.51|82.01|84.55|82.05|84.28|81.78|0
1748394900000|2025-05-28 01:15:00|84.46|81.96|84.51|82.01|84.55|82.05|84.41|81.91|0
1748395200000|2025-05-28 01:20:00|84.47|81.97|84.33|81.83|84.72|82.22|84.28|81.78|0
1748395500000|2025-05-28 01:25:00|84.36|81.86|84.34|81.84|84.43|81.93|84.28|81.78|0
1748395800000|2025-05-28 01:30:00|84.36|81.86|84.64|82.14|84.72|82.22|84.3|81.8|0
1748396100000|2025-05-28 01:35:00|84.66|82.16|84.85|82.35|84.94|82.44|84.65|82.15|0
1748396400000|2025-05-28 01:40:00|84.84|82.34|84.73|82.23|84.88|82.38|84.66|82.16|0
1748396700000|2025-05-28 01:45:00|84.75|82.25|84.84|82.34|84.99|82.49|84.75|82.25|0
1748397000000|2025-05-28 01:50:00|84.8|82.3|84.9|82.4|84.94|82.44|84.75|82.25|0
1748397300000|2025-05-28 01:55:00|84.85|82.35|84.9|82.4|84.95|82.45|84.84|82.34|0
1748397600000|2025-05-28 02:00:00|84.92|82.42|84.93|82.43|84.93|82.43|84.71|82.21|0
1748397900000|2025-05-28 02:05:00|84.92|82.42|84.85|82.35|84.95|82.45|84.76|82.26|0
1748398200000|2025-05-28 02:10:00|84.86|82.36|84.81|82.31|84.88|82.38|84.74|82.24|0
1748398500000|2025-05-28 02:15:00|84.78|82.28|84.82|82.32|84.82|82.32|84.64|82.14|0
1748398800000|2025-05-28 02:20:00|84.76|82.26|84.81|82.31|84.93|82.43|84.7|82.2|0
1748399100000|2025-05-28 02:25:00|84.85|82.35|84.86|82.36|84.91|82.41|84.75|82.25|0
1748399400000|2025-05-28 02:30:00|84.82|82.32|84.83|82.33|84.92|82.42|84.76|82.26|0
1748399700000|2025-05-28 02:35:00|84.85|82.35|84.58|82.08|84.85|82.35|84.47|81.97|0
1748400000000|2025-05-28 02:40:00|84.62|82.12|84.59|82.09|84.7|82.2|84.55|82.05|0
1748400300000|2025-05-28 02:45:00|84.61|82.11|84.64|82.14|84.68|82.18|84.53|82.03|0
1748400600000|2025-05-28 02:50:00|84.66|82.16|84.8|82.3|84.84|82.34|84.61|82.11|0
1748400900000|2025-05-28 02:55:00|84.76|82.26|84.86|82.36|84.92|82.42|84.76|82.26|0
1748401200000|2025-05-28 03:00:00|84.83|82.33|84.87|82.37|84.9|82.4|84.82|82.32|0
1748401500000|2025-05-28 03:05:00|84.85|82.35|84.95|82.45|85.04|82.54|84.85|82.35|0
1748401800000|2025-05-28 03:10:00|84.92|82.42|84.49|81.99|84.92|82.42|84.39|81.89|0
1748402100000|2025-05-28 03:15:00|84.53|82.03|84.31|81.81|84.53|82.03|83.98|81.48|0
1748402400000|2025-05-28 03:20:00|84.41|81.91|84.5|82|84.53|82.03|84.37|81.87|0
1748402700000|2025-05-28 03:25:00|84.56|82.06|84.51|82.01|84.6|82.1|84.51|82.01|0
1748403000000|2025-05-28 03:30:00|84.5|82|84.69|82.19|84.69|82.19|84.5|82|0
1748403300000|2025-05-28 03:35:00|84.68|82.18|84.92|82.42|84.94|82.44|84.68|82.18|0
1748403600000|2025-05-28 03:40:00|84.95|82.45|85.24|82.74|85.27|82.77|84.9|82.4|0
1748403900000|2025-05-28 03:45:00|85.22|82.72|85.23|82.73|85.27|82.77|85.19|82.69|0
1748404200000|2025-05-28 03:50:00|85.27|82.77|85.41|82.91|85.41|82.91|85.21|82.71|0
1748404500000|2025-05-28 03:55:00|85.45|82.95|85.44|82.94|85.56|83.06|85.35|82.85|0
1748404800000|2025-05-28 04:00:00|85.48|82.98|85.43|82.93|85.54|83.04|85.37|82.87|0
1748405100000|2025-05-28 04:05:00|85.52|83.02|85.48|82.98|85.52|83.02|85.43|82.93|0
1748405400000|2025-05-28 04:10:00|85.51|83.01|85.43|82.93|85.6|83.1|85.42|82.92|0
1748405700000|2025-05-28 04:15:00|85.4|82.9|85.5|83|85.52|83.02|85.4|82.9|0
1748406000000|2025-05-28 04:20:00|85.52|83.02|85.48|82.98|85.52|83.02|85.42|82.92|0
1748406300000|2025-05-28 04:25:00|85.46|82.96|85.44|82.94|85.46|82.96|85.4|82.9|0
1748406600000|2025-05-28 04:30:00|85.46|82.96|85.4|82.9|85.46|82.96|85.25|82.75|0
1748406900000|2025-05-28 04:35:00|85.41|82.91|85.74|83.24|85.74|83.24|85.38|82.88|0
1748407200000|2025-05-28 04:40:00|85.77|83.27|85.54|83.04|85.77|83.27|85.54|83.04|0
1748407500000|2025-05-28 04:45:00|85.57|83.07|85.82|83.32|85.83|83.33|85.57|83.07|0
1748407800000|2025-05-28 04:50:00|85.79|83.29|85.84|83.34|85.88|83.38|85.74|83.24|0
1748408100000|2025-05-28 04:55:00|85.88|83.38|85.98|83.48|85.99|83.49|85.68|83.18|0
1748408400000|2025-05-28 05:00:00|85.95|83.45|86.19|83.69|86.35|83.85|85.78|83.28|0
1748408700000|2025-05-28 05:05:00|86.22|83.72|86.29|83.79|86.35|83.85|86.21|83.71|0
1748409000000|2025-05-28 05:10:00|86.31|83.81|86.09|83.59|86.34|83.84|86.07|83.57|0
1748409300000|2025-05-28 05:15:00|86.11|83.61|85.87|83.37|86.19|83.69|85.69|83.19|0
1748409600000|2025-05-28 05:20:00|85.84|83.34|86.02|83.52|86.15|83.65|85.6|83.1|0
1748409900000|2025-05-28 05:25:00|86.05|83.55|86.21|83.71|86.22|83.72|86.02|83.52|0
1748410200000|2025-05-28 05:30:00|86.18|83.68|85.78|83.28|86.33|83.83|85.76|83.26|0
1748410500000|2025-05-28 05:35:00|85.75|83.25|85.78|83.28|85.84|83.34|85.7|83.2|0
1748410800000|2025-05-28 05:40:00|85.79|83.29|85.81|83.31|85.84|83.34|85.7|83.2|0
1748411100000|2025-05-28 05:45:00|85.79|83.29|85.61|83.11|85.83|83.33|85.61|83.11|0
1748411400000|2025-05-28 05:50:00|85.58|83.08|85.82|83.32|85.88|83.38|85.56|83.06|0
1748411700000|2025-05-28 05:55:00|85.84|83.34|85.82|83.32|86.03|83.53|85.82|83.32|0
1748412000000|2025-05-28 06:00:00|85.86|83.36|86.3|83.8|86.37|83.87|85.82|83.32|0
1748412300000|2025-05-28 06:05:00|86.33|83.83|85.89|83.39|86.33|83.83|85.79|83.29|0
1748412600000|2025-05-28 06:10:00|85.86|83.36|85.54|83.04|85.87|83.37|85.47|82.97|0
1748412900000|2025-05-28 06:15:00|85.51|83.01|85.63|83.13|85.83|83.33|85.51|83.01|0
1748413200000|2025-05-28 06:20:00|85.59|83.09|85.43|82.93|85.62|83.12|85.3|82.8|0
1748413500000|2025-05-28 06:25:00|85.45|82.95|85.33|82.83|85.59|83.09|85.26|82.76|0
1748413800000|2025-05-28 06:30:00|85.34|82.84|85.58|83.08|85.68|83.18|85.3|82.8|0
1748414100000|2025-05-28 06:35:00|85.38|82.88|85.44|82.94|85.44|82.94|85.18|82.68|0
1748414400000|2025-05-28 06:40:00|85.49|82.99|85.55|83.05|85.56|83.06|85.28|82.78|0
1748414700000|2025-05-28 06:45:00|85.52|83.02|85.48|82.98|85.63|83.13|85.42|82.92|0
1748415000000|2025-05-28 06:50:00|85.62|83.12|85.61|83.11|85.64|83.14|85.48|82.98|0
1748415300000|2025-05-28 06:55:00|85.6|83.1|86|83.5|86|83.5|85.58|83.08|0
1748415600000|2025-05-28 07:00:00|85.98|83.48|85.85|83.35|85.98|83.48|85.66|83.16|0
1748415900000|2025-05-28 07:05:00|85.81|83.31|85.58|83.08|85.95|83.45|85.46|82.96|0
1748416200000|2025-05-28 07:10:00|85.54|83.04|85.63|83.13|85.85|83.35|85.46|82.96|0
1748416500000|2025-05-28 07:15:00|85.65|83.15|85.54|83.04|85.72|83.22|85.37|82.87|0
1748416800000|2025-05-28 07:20:00|85.52|83.02|85.39|82.89|85.56|83.06|85.36|82.86|0
1748417100000|2025-05-28 07:25:00|85.42|82.92|86.1|83.6|86.1|83.6|85.33|82.83|0
1748417400000|2025-05-28 07:30:00|86.06|83.56|85.99|83.49|86.14|83.64|85.92|83.42|0
1748417700000|2025-05-28 07:35:00|86.01|83.51|85.8|83.3|86.07|83.57|85.69|83.19|0
1748418000000|2025-05-28 07:40:00|85.86|83.36|85.53|83.03|85.95|83.45|85.51|83.01|0
1748418300000|2025-05-28 07:45:00|85.55|83.05|85.88|83.38|85.92|83.42|85.55|83.05|0
1748418600000|2025-05-28 07:50:00|85.92|83.42|85.98|83.48|86.05|83.55|85.74|83.24|0
1748418900000|2025-05-28 07:55:00|86.15|83.65|85.96|83.46|86.18|83.68|85.83|83.33|0
1748419200000|2025-05-28 08:00:00|85.93|83.43|85.81|83.31|85.93|83.43|85.59|83.09|0
1748419500000|2025-05-28 08:05:00|85.77|83.27|86.01|83.51|86.05|83.55|85.52|83.02|0
1748419800000|2025-05-28 08:10:00|85.94|83.44|86.02|83.52|86.1|83.6|85.91|83.41|0
1748420100000|2025-05-28 08:15:00|85.99|83.49|85.67|83.17|86.05|83.55|85.62|83.12|0
1748420400000|2025-05-28 08:20:00|85.63|83.13|85.78|83.28|85.95|83.45|85.63|83.13|0
1748420700000|2025-05-28 08:25:00|85.81|83.31|85.73|83.23|85.81|83.31|85.52|83.02|0
1748421000000|2025-05-28 08:30:00|85.71|83.21|85.68|83.18|85.88|83.38|85.68|83.18|0
1748421300000|2025-05-28 08:35:00|85.64|83.14|85.6|83.1|85.66|83.16|85.49|82.99|0
1748421600000|2025-05-28 08:40:00|85.58|83.08|85.49|82.99|85.58|83.08|85.36|82.86|0
1748421900000|2025-05-28 08:45:00|85.52|83.02|85.72|83.22|85.78|83.28|85.44|82.94|0
1748422200000|2025-05-28 08:50:00|85.69|83.19|86.39|83.89|86.39|83.89|85.59|83.09|0
1748422500000|2025-05-28 08:55:00|86.37|83.87|86.25|83.75|86.4|83.9|86.18|83.68|0
1748422800000|2025-05-28 09:00:00|86.23|83.73|86.23|83.73|86.36|83.86|86.18|83.68|0
1748423100000|2025-05-28 09:05:00|86.26|83.76|86.12|83.62|86.26|83.76|85.94|83.44|0
1748423400000|2025-05-28 09:10:00|86.16|83.66|86.22|83.72|86.25|83.75|86.05|83.55|0
1748423700000|2025-05-28 09:15:00|86.21|83.71|86.09|83.59|86.44|83.94|86.01|83.51|0
1748424000000|2025-05-28 09:20:00|86.07|83.57|86.65|84.15|86.77|84.27|86|83.5|0
1748424300000|2025-05-28 09:25:00|86.63|84.13|86.58|84.08|86.74|84.24|86.54|84.04|0
1748424600000|2025-05-28 09:30:00|86.6|84.1|86.56|84.06|86.86|84.36|86.53|84.03|0
1748424900000|2025-05-28 09:35:00|86.58|84.08|86.68|84.18|86.94|84.44|86.53|84.03|0
1748425200000|2025-05-28 09:40:00|86.7|84.2|86.76|84.26|86.81|84.31|86.54|84.04|0
1748425500000|2025-05-28 09:45:00|86.79|84.29|86.54|84.04|86.84|84.34|86.5|84|0
1748425800000|2025-05-28 09:50:00|86.57|84.07|86.36|83.86|86.62|84.12|86.3|83.8|0
1748426100000|2025-05-28 09:55:00|86.35|83.85|86.23|83.73|86.44|83.94|86.23|83.73|0
1748426400000|2025-05-28 10:00:00|86.19|83.69|86.09|83.59|86.36|83.86|86|83.5|0
1748426700000|2025-05-28 10:05:00|86.06|83.56|85.84|83.34|86.18|83.68|85.8|83.3|0
1748427000000|2025-05-28 10:10:00|85.85|83.35|85.7|83.2|85.99|83.49|85.61|83.11|0
1748427300000|2025-05-28 10:15:00|85.73|83.23|85.74|83.24|85.74|83.24|85.51|83.01|0
1748427600000|2025-05-28 10:20:00|85.72|83.22|85.67|83.17|85.77|83.27|85.61|83.11|0
1748427900000|2025-05-28 10:25:00|85.68|83.18|85.58|83.08|85.72|83.22|85.56|83.06|0
1748428200000|2025-05-28 10:30:00|85.55|83.05|84.81|82.31|85.59|83.09|84.71|82.21|0
1748428500000|2025-05-28 10:35:00|84.77|82.27|84.43|81.93|84.81|82.31|84.25|81.75|0
1748428800000|2025-05-28 10:40:00|84.41|81.91|84.36|81.86|84.51|82.01|84.19|81.69|0
1748429100000|2025-05-28 10:45:00|84.33|81.83|84.2|81.7|84.33|81.83|84.02|81.52|0
1748429400000|2025-05-28 10:50:00|84.17|81.67|83.93|81.43|84.2|81.7|83.78|81.28|0
1748429700000|2025-05-28 10:55:00|83.96|81.46|83.64|81.14|84.15|81.65|83.54|81.04|0
1748430000000|2025-05-28 11:00:00|83.58|81.08|84.12|81.62|84.16|81.66|83.54|81.04|0
1748430300000|2025-05-28 11:05:00|84.1|81.6|84.2|81.7|84.42|81.92|84.03|81.53|0
1748430600000|2025-05-28 11:10:00|84.23|81.73|84.04|81.54|84.23|81.73|83.87|81.37|0
1748430900000|2025-05-28 11:15:00|84.03|81.53|84.27|81.77|84.27|81.77|83.84|81.34|0
1748431200000|2025-05-28 11:20:00|84.3|81.8|84.59|82.09|84.62|82.12|84.23|81.73|0
1748431500000|2025-05-28 11:25:00|84.55|82.05|84.54|82.04|84.59|82.09|84.41|81.91|0
1748431800000|2025-05-28 11:30:00|84.51|82.01|84.4|81.9|84.53|82.03|83.9|81.4|0
1748432100000|2025-05-28 11:35:00|84.27|81.77|84.31|81.81|84.48|81.98|84.17|81.67|0
1748432400000|2025-05-28 11:40:00|84.29|81.79|84.54|82.04|84.58|82.08|84.2|81.7|0
1748432700000|2025-05-28 11:45:00|84.58|82.08|84.65|82.15|84.73|82.23|84.43|81.93|0
1748433000000|2025-05-28 11:50:00|84.61|82.11|84.43|81.93|84.67|82.17|84.38|81.88|0
1748433300000|2025-05-28 11:55:00|84.49|81.99|84.24|81.74|84.52|82.02|84.2|81.7|0
1748433600000|2025-05-28 12:00:00|84.34|81.84|84.31|81.81|84.39|81.89|84.19|81.69|0
1748433900000|2025-05-28 12:05:00|84.34|81.84|84.18|81.68|84.38|81.88|83.94|81.44|0
1748434200000|2025-05-28 12:10:00|84.15|81.65|83.95|81.45|84.2|81.7|83.92|81.42|0
1748434500000|2025-05-28 12:15:00|83.97|81.47|83.75|81.25|83.99|81.49|83.68|81.18|0
1748434800000|2025-05-28 12:20:00|83.76|81.26|83.6|81.1|83.99|81.49|83.54|81.04|0
1748435100000|2025-05-28 12:25:00|83.63|81.13|84.09|81.59|84.21|81.71|83.6|81.1|0
1748435400000|2025-05-28 12:30:00|84.1|81.6|84.17|81.67|84.27|81.77|84.07|81.57|0
1748435700000|2025-05-28 12:35:00|84.14|81.64|83.81|81.31|84.22|81.72|83.74|81.24|0
1748436000000|2025-05-28 12:40:00|83.78|81.28|83.48|80.98|83.81|81.31|83.45|80.95|0
1748436300000|2025-05-28 12:45:00|83.47|80.97|84.03|81.53|84.06|81.56|83.43|80.93|0
1748436600000|2025-05-28 12:50:00|83.96|81.46|84.44|81.94|84.53|82.03|83.96|81.46|0
1748436900000|2025-05-28 12:55:00|84.47|81.97|84.49|81.99|84.55|82.05|84.33|81.83|0
1748437200000|2025-05-28 13:00:00|84.47|81.97|84.56|82.06|84.66|82.16|84.33|81.83|0
1748437500000|2025-05-28 13:05:00|84.46|81.96|84.28|81.78|84.57|82.07|84.22|81.72|0
1748437800000|2025-05-28 13:10:00|84.25|81.75|84|81.5|84.25|81.75|83.93|81.43|0
1748438100000|2025-05-28 13:15:00|83.97|81.47|84.24|81.74|84.33|81.83|83.96|81.46|0
1748438400000|2025-05-28 13:20:00|84.22|81.72|84.9|81.9|84.9|82.23|84.17|81.67|0
1748438700000|2025-05-28 13:25:00|85|82|84.47|81.47|85.07|82.07|84.47|81.47|0
1748439000000|2025-05-28 13:30:00|83.78|81.28|83.54|81.04|84.55|82.05|83.51|81.01|0
1748439300000|2025-05-28 13:35:00|83.51|81.01|82.75|80.25|83.79|81.29|82.75|80.25|0
1748439600000|2025-05-28 13:40:00|82.78|80.28|83.1|80.6|83.17|80.67|82.59|80.09|0
1748439900000|2025-05-28 13:45:00|83.17|80.67|84.74|82.24|84.74|82.24|82.98|80.48|0
1748440200000|2025-05-28 13:50:00|84.71|82.21|85.02|82.52|85.23|82.73|84.52|82.02|0
1748440500000|2025-05-28 13:55:00|84.99|82.49|85.3|82.8|85.65|83.15|84.82|82.32|0
1748440800000|2025-05-28 14:00:00|85.4|82.9|84.75|82.25|85.46|82.96|84.53|82.03|0
1748441100000|2025-05-28 14:05:00|84.78|82.28|85.1|82.6|85.18|82.68|84.57|82.07|0
1748441400000|2025-05-28 14:10:00|85.17|82.67|85.09|82.59|85.25|82.75|84.69|82.19|0
1748441700000|2025-05-28 14:15:00|85.16|82.66|85.12|82.62|85.58|83.08|84.89|82.39|0
1748442000000|2025-05-28 14:20:00|85.16|82.66|84.86|82.36|85.77|83.27|84.74|82.24|0
1748442300000|2025-05-28 14:25:00|84.96|82.46|85.19|82.69|85.4|82.9|84.71|82.21|0
1748442600000|2025-05-28 14:30:00|85.23|82.73|85.25|82.75|85.71|83.21|85.04|82.54|0
1748442900000|2025-05-28 14:35:00|85.28|82.78|86.17|83.67|86.33|83.83|85.22|82.72|0
1748443200000|2025-05-28 14:40:00|86.2|83.7|85.94|83.44|86.33|83.83|85.35|82.85|0
1748443500000|2025-05-28 14:45:00|85.97|83.47|86.07|83.57|86.23|83.73|85.81|83.31|0
1748443800000|2025-05-28 14:50:00|86|83.5|86.74|84.24|86.74|84.24|85.96|83.46|0
1748444100000|2025-05-28 14:55:00|86.71|84.21|86.9|84.4|87.03|84.53|86.49|83.99|0
1748444400000|2025-05-28 15:00:00|86.97|84.47|85.8|83.3|87.01|84.51|85.71|83.21|0
1748444700000|2025-05-28 15:05:00|85.83|83.33|86.35|83.85|86.58|84.08|85.71|83.21|0
1748445000000|2025-05-28 15:10:00|86.41|83.91|87.07|84.57|87.07|84.57|86.34|83.84|0
1748445300000|2025-05-28 15:15:00|87.03|84.53|86.43|83.93|87.17|84.67|86.43|83.93|0
1748445600000|2025-05-28 15:20:00|86.39|83.89|86.53|84.03|86.56|84.06|86.07|83.57|0
1748445900000|2025-05-28 15:25:00|86.56|84.06|86.83|84.33|86.94|84.44|86.45|83.95|0
1748446200000|2025-05-28 15:30:00|86.9|84.4|87.21|84.71|87.21|84.71|86.6|84.1|0
1748446500000|2025-05-28 15:35:00|87.18|84.68|86.83|84.33|87.43|84.93|86.8|84.3|0
1748446800000|2025-05-28 15:40:00|86.9|84.4|87.3|84.8|87.38|84.88|86.68|84.18|0
1748447100000|2025-05-28 15:45:00|87.34|84.84|87.08|84.58|87.34|84.84|87.01|84.51|0
1748447400000|2025-05-28 15:50:00|87.09|84.59|86.73|84.23|87.14|84.64|86.6|84.1|0
1748447700000|2025-05-28 15:55:00|86.7|84.2|87.49|84.99|87.6|85.1|86.68|84.18|0
1748448000000|2025-05-28 16:00:00|87.46|84.96|86.62|84.12|87.46|84.96|86.5|84|0
1748448300000|2025-05-28 16:05:00|86.66|84.16|85.92|83.42|86.66|84.16|85.86|83.36|0
1748448600000|2025-05-28 16:10:00|85.95|83.45|86.15|83.65|86.35|83.85|85.9|83.4|0
1748448900000|2025-05-28 16:15:00|86.19|83.69|85.89|83.39|86.19|83.69|85.75|83.25|0
1748449200000|2025-05-28 16:20:00|85.85|83.35|86.3|83.8|86.46|83.96|85.75|83.25|0
1748449500000|2025-05-28 16:25:00|86.33|83.83|85.92|83.42|86.33|83.83|85.81|83.31|0
1748449800000|2025-05-28 16:30:00|85.95|83.45|86.01|83.51|86.06|83.56|85.71|83.21|0
1748450100000|2025-05-28 16:35:00|85.98|83.48|85.35|82.85|85.98|83.48|85.3|82.8|0
1748450400000|2025-05-28 16:40:00|85.33|82.83|85.34|82.84|85.6|83.1|85.29|82.79|0
1748450700000|2025-05-28 16:45:00|85.31|82.81|85.31|82.81|85.55|83.05|85.22|82.72|0
1748451000000|2025-05-28 16:50:00|85.34|82.84|85.83|83.33|86.03|83.53|85.2|82.7|0
1748451300000|2025-05-28 16:55:00|85.8|83.3|85.48|82.98|86.02|83.52|85.44|82.94|0
1748451600000|2025-05-28 17:00:00|85.51|83.01|84.99|82.49|85.78|83.28|84.66|82.16|0
1748451900000|2025-05-28 17:05:00|85.02|82.52|84.81|82.31|85.09|82.59|84.68|82.18|0
1748452200000|2025-05-28 17:10:00|84.84|82.34|84.8|82.3|84.85|82.35|84.51|82.01|0
1748452500000|2025-05-28 17:15:00|84.76|82.26|84.38|81.88|84.82|82.32|84.31|81.81|0
1748452800000|2025-05-28 17:20:00|84.41|81.91|84.72|82.22|84.72|82.22|84.24|81.74|0
1748453100000|2025-05-28 17:25:00|84.69|82.19|84.75|82.25|85.16|82.66|84.62|82.12|0
1748453400000|2025-05-28 17:30:00|84.72|82.22|85.07|82.57|85.12|82.62|84.57|82.07|0
1748453700000|2025-05-28 17:35:00|85.11|82.61|85.3|82.8|85.33|82.83|85.05|82.55|0
1748454000000|2025-05-28 17:40:00|85.27|82.77|85.48|82.98|85.81|83.31|85.2|82.7|0
1748454300000|2025-05-28 17:45:00|85.51|83.01|85.34|82.84|85.54|83.04|85.15|82.65|0
1748454600000|2025-05-28 17:50:00|85.28|82.78|85.33|82.83|85.62|83.12|85.25|82.75|0
1748454900000|2025-05-28 17:55:00|85.3|82.8|85.21|82.71|85.3|82.8|84.88|82.38|0
1748455200000|2025-05-28 18:00:00|85.2|82.7|84.41|81.91|85.27|82.77|84.39|81.89|0
1748455500000|2025-05-28 18:05:00|84.44|81.94|84.67|82.17|84.88|82.38|84.42|81.92|0
1748455800000|2025-05-28 18:10:00|84.64|82.14|84.37|81.87|84.64|82.14|84.07|81.57|0
1748456100000|2025-05-28 18:15:00|84.34|81.84|84.99|82.49|85.02|82.52|84.31|81.81|0
1748456400000|2025-05-28 18:20:00|84.95|82.45|84.55|82.05|85.03|82.53|84.55|82.05|0
1748456700000|2025-05-28 18:25:00|84.58|82.08|84.67|82.17|84.81|82.31|84.33|81.83|0
1748457000000|2025-05-28 18:30:00|84.7|82.2|84.67|82.17|84.7|82.2|84.38|81.88|0
1748457300000|2025-05-28 18:35:00|84.71|82.21|84.63|82.13|84.71|82.21|84.42|81.92|0
1748457600000|2025-05-28 18:40:00|84.6|82.1|84.69|82.19|84.78|82.28|84.45|81.95|0
1748457900000|2025-05-28 18:45:00|84.66|82.16|85.02|82.52|85.06|82.56|84.57|82.07|0
1748458200000|2025-05-28 18:50:00|85.06|82.56|86.86|84.36|87.81|85.31|84.96|82.46|0
1748458500000|2025-05-28 18:55:00|86.79|84.29|85.13|82.63|86.89|84.39|85|82.5|0
1748458800000|2025-05-28 19:00:00|85.2|82.7|84.88|82.38|85.54|83.04|84.86|82.36|0
1748459100000|2025-05-28 19:05:00|84.91|82.41|84.02|81.52|84.91|82.41|83.58|81.08|0
1748459400000|2025-05-28 19:10:00|84.05|81.55|85.13|82.63|85.63|83.13|83.82|81.32|0
1748459700000|2025-05-28 19:15:00|85.1|82.6|85.09|82.59|85.67|83.17|84.83|82.33|0
1748460000000|2025-05-28 19:20:00|85.13|82.63|85.44|82.94|85.61|83.11|84.94|82.44|0
1748460300000|2025-05-28 19:25:00|85.46|82.96|85.57|83.07|85.87|83.37|85.35|82.85|0
1748460600000|2025-05-28 19:30:00|85.64|83.14|86|83.5|86.24|83.74|85.51|83.01|0
1748460900000|2025-05-28 19:35:00|86.04|83.54|86.84|84.34|86.88|84.38|86.04|83.54|0
1748461200000|2025-05-28 19:40:00|86.81|84.31|86.81|84.31|87.31|84.81|86.28|83.78|0
1748461500000|2025-05-28 19:45:00|86.84|84.34|86.87|84.37|87.24|84.74|86.2|83.7|0
1748461800000|2025-05-28 19:50:00|87.23|84.73|88.6|86.1|89.21|86.71|87.17|84.67|0
1748462100000|2025-05-28 19:55:00|89.09|86.59|87.98|85.48|89.23|86.73|87.86|85.36|0
1748462400000|2025-05-28 20:00:00|88.26|85.76|88.39|85.89|89.45|86.95|88.26|85.76|0
1748462700000|2025-05-28 20:05:00|88.46|85.96|87.63|85.13|88.46|85.96|87.5|85|0
1748463000000|2025-05-28 20:10:00|87.64|85.14|88.18|85.68|88.28|85.78|87.64|85.14|0
1748463300000|2025-05-28 20:15:00|88.22|85.72|87.91|85.41|88.22|85.72|87.47|84.97|0
1748463600000|2025-05-28 20:20:00|89.09|86.59|86.38|83.88|89.26|86.76|85.69|83.19|0
1748463900000|2025-05-28 20:25:00|86.26|83.76|86.38|83.88|86.45|83.95|85.74|83.24|0
1748464200000|2025-05-28 20:30:00|86.26|83.76|86.26|83.76|86.5|84|85.98|83.48|0
1748464500000|2025-05-28 20:35:00|86.23|83.73|85.58|83.08|86.3|83.8|85.48|82.98|0
1748464800000|2025-05-28 20:40:00|85.55|83.05|85.56|83.06|85.93|83.43|85.46|82.96|0
1748465100000|2025-05-28 20:45:00|85.53|83.03|85.24|82.74|85.63|83.13|85.17|82.67|0
1748465400000|2025-05-28 20:50:00|85.21|82.71|85.33|82.83|85.53|83.03|85.05|82.55|0
1748465700000|2025-05-28 20:55:00|85.62|82.62|84.88|81.88|85.75|82.75|84.71|81.71|0
1748466000000|2025-05-28 21:00:00|84.86|81.86|85.31|82.31|85.32|82.32|84.79|81.79|0
1748466300000|2025-05-28 21:05:00|85.16|82.16|85.3|82.3|85.5|82.5|85.1|82.1|0
1748466600000|2025-05-28 21:10:00|85.29|82.29|85.19|82.19|85.31|82.31|85.16|82.16|0
1748466900000|2025-05-28 21:15:00|85.32|82.32|85.35|82.35|85.43|82.43|85.19|82.19|0
1748467200000|2025-05-28 21:20:00|85.32|82.32|85.77|82.77|85.78|82.78|85.32|82.32|0
1748467500000|2025-05-28 21:25:00|85.8|82.8|86.21|83.21|86.29|83.29|85.7|82.7|0
1748467800000|2025-05-28 21:30:00|86.2|83.2|86.38|83.38|86.53|83.53|86.03|83.03|0
1748468100000|2025-05-28 21:35:00|86.11|83.11|86.2|83.2|86.32|83.32|86.02|83.02|0
1748468400000|2025-05-28 21:40:00|86.19|83.19|86.14|83.14|86.44|83.44|85.99|82.99|0
1748468700000|2025-05-28 21:45:00|86.07|83.07|85.88|82.88|86.2|83.2|85.74|82.74|0
1748469000000|2025-05-28 21:50:00|85.87|82.87|85.5|82.5|85.87|82.87|85.32|82.32|0
1748469300000|2025-05-28 21:55:00|85.51|82.51|85.59|82.59|85.77|82.77|85.48|82.48|0
1748469600000|2025-05-28 22:00:00|85.32|82.32|85.49|82.49|86.06|83.06|85.19|82.19|0
1748469900000|2025-05-28 22:05:00|85.52|82.52|85.25|82.25|85.83|82.83|85.17|82.17|0
1748470200000|2025-05-28 22:10:00|85.27|82.27|85.22|82.22|85.47|82.47|85.03|82.03|0
1748470500000|2025-05-28 22:15:00|85.23|82.23|85.1|82.1|85.26|82.26|85|82|0
1748470800000|2025-05-28 22:20:00|85.05|82.05|85.23|82.23|85.33|82.33|85.05|82.05|0
1748471100000|2025-05-28 22:25:00|85.21|82.21|85.23|82.23|85.53|82.53|85.13|82.13|0
1748471400000|2025-05-28 22:30:00|85.24|82.24|85.19|82.19|85.39|82.39|85.12|82.12|0
1748471700000|2025-05-28 22:35:00|85.17|82.17|84.39|81.39|85.22|82.22|84.32|81.32|0
1748472000000|2025-05-28 22:40:00|84.34|81.34|84.22|81.22|84.35|81.35|84.02|81.02|0
1748472300000|2025-05-28 22:45:00|84.19|81.19|83.28|80.28|84.19|81.19|83.28|80.28|0
1748472600000|2025-05-28 22:50:00|83.31|80.31|82.57|79.57|83.31|80.31|82.46|79.46|0
1748472900000|2025-05-28 22:55:00|82.59|79.59|82.28|79.28|82.59|79.59|82.08|79.08|0
1748473200000|2025-05-28 23:00:00|82.24|79.24|80.63|77.63|82.24|79.24|80.6|77.6|0
1748473500000|2025-05-28 23:05:00|80.65|77.65|79.52|76.52|80.65|77.65|79.05|76.05|0
1748473800000|2025-05-28 23:10:00|79.46|76.46|77.45|74.45|79.46|76.46|77.45|74.45|0
1748474100000|2025-05-28 23:15:00|77.56|74.56|76.54|73.54|77.56|74.56|75.76|72.76|0
1748474400000|2025-05-28 23:20:00|76.59|73.59|77.28|74.28|77.58|74.58|76.17|73.17|0
1748474700000|2025-05-28 23:25:00|77.25|74.25|78|75|78.19|75.19|77.25|74.25|0
1748475000000|2025-05-28 23:30:00|78.08|75.08|77.44|74.44|78.17|75.17|77.27|74.27|0
1748475300000|2025-05-28 23:35:00|77.46|74.46|76.69|73.69|77.53|74.53|76.54|73.54|0
1748475600000|2025-05-28 23:40:00|76.72|73.72|76.38|73.38|77.22|74.22|75.78|72.78|0
1748475900000|2025-05-28 23:45:00|76.44|73.44|77.17|74.17|77.54|74.54|76.32|73.32|0
1748476200000|2025-05-28 23:50:00|77.21|74.21|77.05|74.05|77.68|74.68|77.02|74.02|0
1748476500000|2025-05-28 23:55:00|77.04|74.04|76.41|73.41|77.11|74.11|76.26|73.26|0
1748476800000|2025-05-29 00:00:00|76.38|73.38|76.95|73.95|77.35|74.35|76.29|73.29|0
1748477100000|2025-05-29 00:05:00|77.02|74.02|77.44|74.44|77.77|74.77|76.83|73.83|0
1748477400000|2025-05-29 00:10:00|77.47|74.47|77.69|74.69|78.15|75.15|77.26|74.26|0
1748477700000|2025-05-29 00:15:00|77.66|74.66|77.33|74.83|77.93|75.1|76.35|73.85|0
1748478000000|2025-05-29 00:20:00|77.3|74.8|77.1|74.6|77.57|75.07|76.81|74.31|0
1748478300000|2025-05-29 00:25:00|77.13|74.63|77.44|74.94|77.82|75.32|77|74.5|0
1748478600000|2025-05-29 00:30:00|77.47|74.97|77.07|74.57|77.6|75.1|76.94|74.44|0
1748478900000|2025-05-29 00:35:00|77.02|74.52|77.09|74.59|77.51|75.01|76.92|74.42|0
1748479200000|2025-05-29 00:40:00|77.11|74.61|76.4|73.9|77.11|74.61|76.2|73.7|0
1748479500000|2025-05-29 00:45:00|76.42|73.92|75.5|73|76.47|73.97|75.36|72.86|0
1748479800000|2025-05-29 00:50:00|75.51|73.01|75.23|72.73|75.95|73.45|75.23|72.73|0
1748480100000|2025-05-29 00:55:00|74.78|72.28|75.1|72.6|75.37|72.87|74.78|72.28|0
1748480400000|2025-05-29 01:00:00|75.07|72.57|75.94|73.44|76.05|73.55|75.07|72.57|0
1748480700000|2025-05-29 01:05:00|75.89|73.39|76.38|73.88|76.43|73.93|75.67|73.17|0
1748481000000|2025-05-29 01:10:00|76.34|73.84|76.19|73.69|76.51|74.01|76.16|73.66|0
1748481300000|2025-05-29 01:15:00|76.16|73.66|76.5|74|76.82|74.32|76.11|73.61|0
1748481600000|2025-05-29 01:20:00|76.46|73.96|76.12|73.62|76.49|73.99|76.01|73.51|0
1748481900000|2025-05-29 01:25:00|76.23|73.73|76|73.5|76.81|74.31|75.97|73.47|0
1748482200000|2025-05-29 01:30:00|75.97|73.47|75.96|73.46|76.14|73.64|75.85|73.35|0
1748482500000|2025-05-29 01:35:00|75.93|73.43|75.94|73.44|76.03|73.53|75.79|73.29|0
1748482800000|2025-05-29 01:40:00|75.84|73.34|75.78|73.28|76.09|73.59|75.62|73.12|0
1748483100000|2025-05-29 01:45:00|75.73|73.23|75.9|73.4|76.11|73.61|75.73|73.23|0
1748483400000|2025-05-29 01:50:00|75.87|73.37|75.28|72.78|76.05|73.55|75.13|72.63|0
1748483700000|2025-05-29 01:55:00|75.31|72.81|74.96|72.46|75.31|72.81|74.93|72.43|0
1748484000000|2025-05-29 02:00:00|74.97|72.47|75.08|72.58|75.12|72.62|74.86|72.36|0
1748484300000|2025-05-29 02:05:00|75.1|72.6|75.09|72.59|75.37|72.87|75.01|72.51|0
1748484600000|2025-05-29 02:10:00|75.12|72.62|75.13|72.63|75.28|72.78|74.95|72.45|0
1748484900000|2025-05-29 02:15:00|75.18|72.68|75.03|72.53|75.29|72.79|75.03|72.53|0
1748485200000|2025-05-29 02:20:00|75.04|72.54|74.91|72.41|75.19|72.69|74.26|71.76|0
1748485500000|2025-05-29 02:25:00|74.97|72.47|74.95|72.45|74.97|72.47|74.54|72.04|0
1748485800000|2025-05-29 02:30:00|74.98|72.48|74.84|72.34|75.06|72.56|74.75|72.25|0
1748486100000|2025-05-29 02:35:00|74.87|72.37|74.76|72.26|74.87|72.37|74.5|72|0
1748486400000|2025-05-29 02:40:00|74.78|72.28|74.17|71.67|74.78|72.28|74.13|71.63|0
1748486700000|2025-05-29 02:45:00|74.16|71.66|74.62|72.12|74.64|72.14|74.16|71.66|0
1748487000000|2025-05-29 02:50:00|74.6|72.1|74.58|72.08|74.63|72.13|74.19|71.69|0
1748487300000|2025-05-29 02:55:00|74.61|72.11|74.89|72.39|75|72.5|74.46|71.96|0
1748487600000|2025-05-29 03:00:00|74.91|72.41|74.94|72.44|74.99|72.49|74.72|72.22|0
1748487900000|2025-05-29 03:05:00|74.92|72.42|75.01|72.51|75.18|72.68|74.83|72.33|0
1748488200000|2025-05-29 03:10:00|75.02|72.52|74.2|71.7|75.06|72.56|74.14|71.64|0
1748488500000|2025-05-29 03:15:00|74.17|71.67|74.37|71.87|74.51|72.01|73.95|71.45|0
1748488800000|2025-05-29 03:20:00|74.36|71.86|74.81|72.31|74.88|72.38|74.26|71.76|0
1748489100000|2025-05-29 03:25:00|74.82|72.32|74.86|72.36|74.95|72.45|74.78|72.28|0
1748489400000|2025-05-29 03:30:00|74.85|72.35|75.03|72.53|75.29|72.79|74.73|72.23|0
1748489700000|2025-05-29 03:35:00|75|72.5|75.01|72.51|75.08|72.58|74.69|72.19|0
1748490000000|2025-05-29 03:40:00|75.04|72.54|75.48|72.98|75.51|73.01|74.91|72.41|0
1748490300000|2025-05-29 03:45:00|75.45|72.95|75.37|72.87|75.55|73.05|75.34|72.84|0
1748490600000|2025-05-29 03:50:00|75.4|72.9|75.35|72.85|75.45|72.95|75.33|72.83|0
1748490900000|2025-05-29 03:55:00|75.34|72.84|75.39|72.89|75.44|72.94|75.29|72.79|0
1748491200000|2025-05-29 04:00:00|75.65|73.15|75.22|72.72|75.65|73.15|75.08|72.58|0
1748491500000|2025-05-29 04:05:00|75.23|72.73|75.04|72.54|75.26|72.76|75|72.5|0
1748491800000|2025-05-29 04:10:00|75.06|72.56|74.91|72.41|75.14|72.64|74.91|72.41|0
1748492100000|2025-05-29 04:15:00|74.9|72.4|75.3|72.8|75.3|72.8|74.88|72.38|0
1748492400000|2025-05-29 04:20:00|75.29|72.79|75.16|72.66|75.33|72.83|75.13|72.63|0
1748492700000|2025-05-29 04:25:00|75.15|72.65|75.26|72.76|75.38|72.88|75.12|72.62|0
1748493000000|2025-05-29 04:30:00|75.29|72.79|75.34|72.84|75.38|72.88|75.15|72.65|0
1748493300000|2025-05-29 04:35:00|75.33|72.83|75.37|72.87|75.52|73.02|75.27|72.77|0
1748493600000|2025-05-29 04:40:00|75.35|72.85|74.84|72.34|75.38|72.88|74.78|72.28|0
1748493900000|2025-05-29 04:45:00|74.86|72.36|74.94|72.44|74.94|72.44|74.76|72.26|0
1748494200000|2025-05-29 04:50:00|74.95|72.45|74.87|72.37|75.04|72.54|74.84|72.34|0
1748494500000|2025-05-29 04:55:00|74.84|72.34|74.82|72.32|75.03|72.53|74.69|72.19|0
1748494800000|2025-05-29 05:00:00|74.79|72.29|74.97|72.47|75.03|72.53|74.66|72.16|0
1748495100000|2025-05-29 05:05:00|75|72.5|75.03|72.53|75.16|72.66|74.8|72.3|0
1748495400000|2025-05-29 05:10:00|75|72.5|75.04|72.54|75.07|72.57|74.87|72.37|0
1748495700000|2025-05-29 05:15:00|75.01|72.51|74.42|71.92|75.01|72.51|74.38|71.88|0
1748496000000|2025-05-29 05:20:00|74.41|71.91|74.56|72.06|74.59|72.09|74.37|71.87|0
1748496300000|2025-05-29 05:25:00|74.55|72.05|74.69|72.19|74.79|72.29|74.49|71.99|0
1748496600000|2025-05-29 05:30:00|74.68|72.18|74.68|72.18|74.8|72.3|74.6|72.1|0
1748496900000|2025-05-29 05:35:00|74.67|72.17|74.6|72.1|74.81|72.31|74.6|72.1|0
1748497200000|2025-05-29 05:40:00|74.62|72.12|74.59|72.09|74.78|72.28|74.45|71.95|0
1748497500000|2025-05-29 05:45:00|74.6|72.1|74.42|71.92|74.62|72.12|74.36|71.86|0
1748497800000|2025-05-29 05:50:00|74.44|71.94|74.53|72.03|74.58|72.08|74.38|71.88|0
1748498100000|2025-05-29 05:55:00|74.55|72.05|74.83|72.33|75.08|72.58|74.52|72.02|0
1748498400000|2025-05-29 06:00:00|74.86|72.36|75.11|72.61|75.16|72.66|74.81|72.31|0
1748498700000|2025-05-29 06:05:00|75.13|72.63|75.3|72.8|75.42|72.92|75.13|72.63|0
1748499000000|2025-05-29 06:10:00|75.33|72.83|75.92|73.42|76.03|73.53|75.33|72.83|0
1748499300000|2025-05-29 06:15:00|75.89|73.39|76.09|73.59|76.16|73.66|75.85|73.35|0
1748499600000|2025-05-29 06:20:00|76.1|73.6|75.43|72.93|76.29|73.79|75.38|72.88|0
1748499900000|2025-05-29 06:25:00|75.37|72.87|75.42|72.92|75.57|73.07|75.33|72.83|0
1748500200000|2025-05-29 06:30:00|75.44|72.94|75.31|72.81|75.6|73.1|75.27|72.77|0
1748500500000|2025-05-29 06:35:00|75.28|72.78|75.42|72.92|75.57|73.07|75.28|72.78|0
1748500800000|2025-05-29 06:40:00|75.36|72.86|75.76|73.26|75.78|73.28|75.33|72.83|0
1748501100000|2025-05-29 06:45:00|75.71|73.21|75.92|73.42|75.95|73.45|75.62|73.12|0
1748501400000|2025-05-29 06:50:00|75.9|73.4|75.7|73.2|76.02|73.52|75.53|73.03|0
1748501700000|2025-05-29 06:55:00|75.73|73.23|75.76|73.26|75.83|73.33|75.54|73.04|0
1748502000000|2025-05-29 07:00:00|75.73|73.23|76.41|73.91|76.7|74.2|75.73|73.23|0
1748502300000|2025-05-29 07:05:00|76.38|73.88|76.27|73.77|76.51|74.01|76.16|73.66|0
1748502600000|2025-05-29 07:10:00|76.25|73.75|76.19|73.69|76.28|73.78|76.08|73.58|0
1748502900000|2025-05-29 07:15:00|76.21|73.71|76.47|73.97|76.67|74.17|76.13|73.63|0
1748503200000|2025-05-29 07:20:00|76.5|74|75.81|73.31|76.54|74.04|75.78|73.28|0
1748503500000|2025-05-29 07:25:00|75.78|73.28|75.35|72.85|75.98|73.48|75.27|72.77|0
1748503800000|2025-05-29 07:30:00|75.38|72.88|75.27|72.77|75.68|73.18|75.24|72.74|0
1748504100000|2025-05-29 07:35:00|75.29|72.79|75.16|72.66|75.35|72.85|75.11|72.61|0
1748504400000|2025-05-29 07:40:00|75.13|72.63|74.74|72.24|75.2|72.7|74.71|72.21|0
1748504700000|2025-05-29 07:45:00|74.77|72.27|74.67|72.17|74.8|72.3|74.54|72.04|0
1748505000000|2025-05-29 07:50:00|74.7|72.2|74.63|72.13|74.75|72.25|74.53|72.03|0
1748505300000|2025-05-29 07:55:00|74.6|72.1|74.39|71.89|74.66|72.16|74.2|71.7|0
1748505600000|2025-05-29 08:00:00|74.36|71.86|74.53|72.03|74.61|72.11|73.89|71.39|0
1748505900000|2025-05-29 08:05:00|74.55|72.05|74.63|72.13|74.69|72.19|74.31|71.81|0
1748506200000|2025-05-29 08:10:00|74.66|72.16|74.68|72.18|74.77|72.27|74.57|72.07|0
1748506500000|2025-05-29 08:15:00|74.65|72.15|74.87|72.37|74.98|72.48|74.62|72.12|0
1748506800000|2025-05-29 08:20:00|74.89|72.39|74.98|72.48|75.06|72.56|74.84|72.34|0
1748507100000|2025-05-29 08:25:00|74.95|72.45|75.9|73.4|75.92|73.42|74.92|72.42|0
1748507400000|2025-05-29 08:30:00|75.95|73.45|76.33|73.83|76.38|73.88|75.76|73.26|0
1748507700000|2025-05-29 08:35:00|76.35|73.85|76.18|73.68|76.36|73.86|76.06|73.56|0
1748508000000|2025-05-29 08:40:00|76.12|73.62|76.13|73.63|76.22|73.72|75.86|73.36|0
1748508300000|2025-05-29 08:45:00|76|73.5|76.37|73.87|76.42|73.92|75.97|73.47|0
1748508600000|2025-05-29 08:50:00|76.35|73.85|76.29|73.79|76.35|73.85|76.2|73.7|0
1748508900000|2025-05-29 08:55:00|76.4|73.9|76.68|74.18|76.73|74.23|76.37|73.87|0
1748509200000|2025-05-29 09:00:00|76.7|74.2|76.71|74.21|76.95|74.45|76.61|74.11|0
1748509500000|2025-05-29 09:05:00|76.75|74.25|76.62|74.12|76.78|74.28|76.57|74.07|0
1748509800000|2025-05-29 09:10:00|76.64|74.14|76.35|73.85|76.69|74.19|76.33|73.83|0
1748510100000|2025-05-29 09:15:00|76.38|73.88|76.79|74.29|77.09|74.59|76.29|73.79|0
1748510400000|2025-05-29 09:20:00|76.85|74.35|76.46|73.96|76.89|74.39|76.46|73.96|0
1748510700000|2025-05-29 09:25:00|76.49|73.99|76.63|74.13|76.79|74.29|76.46|73.96|0
1748511000000|2025-05-29 09:30:00|76.65|74.15|76.67|74.17|76.81|74.31|76.27|73.77|0
1748511300000|2025-05-29 09:35:00|76.68|74.18|76.74|74.24|76.93|74.43|76.58|74.08|0
1748511600000|2025-05-29 09:40:00|76.7|74.2|76.53|74.03|76.7|74.2|76.33|73.83|0
1748511900000|2025-05-29 09:45:00|76.54|74.04|76.39|73.89|76.65|74.15|76.29|73.79|0
1748512200000|2025-05-29 09:50:00|76.42|73.92|76.63|74.13|76.65|74.15|76.35|73.85|0
1748512500000|2025-05-29 09:55:00|76.66|74.16|77.54|75.04|77.6|75.1|76.55|74.05|0
1748512800000|2025-05-29 10:00:00|77.52|75.02|78.46|75.96|78.46|75.96|77.51|75.01|0
1748513100000|2025-05-29 10:05:00|78.43|75.93|78.61|76.11|78.77|76.27|78.23|75.73|0
1748513400000|2025-05-29 10:10:00|78.58|76.08|78.72|76.22|78.78|76.28|78.31|75.81|0
1748513700000|2025-05-29 10:15:00|78.78|76.28|79.26|76.76|79.47|76.97|78.75|76.25|0
1748514000000|2025-05-29 10:20:00|79.28|76.78|79.47|76.97|79.68|77.18|79.15|76.65|0
1748514300000|2025-05-29 10:25:00|79.4|76.9|79.76|77.26|79.76|77.26|79.36|76.86|0
1748514600000|2025-05-29 10:30:00|79.78|77.28|79.12|76.62|79.81|77.31|78.97|76.47|0
1748514900000|2025-05-29 10:35:00|79.06|76.56|79.58|77.08|79.76|77.26|79.06|76.56|0
1748515200000|2025-05-29 10:40:00|79.55|77.05|79.61|77.11|79.66|77.16|79.45|76.95|0
1748515500000|2025-05-29 10:45:00|79.67|77.17|79.76|77.26|80.24|77.74|79.5|77|0
1748515800000|2025-05-29 10:50:00|79.79|77.29|80.2|77.7|80.24|77.74|79.61|77.11|0
1748516100000|2025-05-29 10:55:00|80.24|77.74|79.79|77.29|80.48|77.98|79.79|77.29|0
1748516400000|2025-05-29 11:00:00|79.75|77.25|80.23|77.73|80.24|77.74|79.75|77.25|0
1748516700000|2025-05-29 11:05:00|80.2|77.7|80.31|77.81|80.52|78.02|80.12|77.62|0
1748517000000|2025-05-29 11:10:00|80.28|77.78|80.44|77.94|80.62|78.12|80.28|77.78|0
1748517300000|2025-05-29 11:15:00|80.39|77.89|80.33|77.83|80.45|77.95|80.29|77.79|0
1748517600000|2025-05-29 11:20:00|80.35|77.85|81.28|78.78|81.33|78.83|80.17|77.67|0
1748517900000|2025-05-29 11:25:00|81.31|78.81|82.47|79.97|82.67|80.17|81.28|78.78|0
1748518200000|2025-05-29 11:30:00|82.46|79.96|82.29|79.79|83.1|80.6|82.27|79.77|0
1748518500000|2025-05-29 11:35:00|82.31|79.81|82.4|79.9|82.4|79.9|81.65|79.15|0
1748518800000|2025-05-29 11:40:00|82.32|79.82|81.61|79.11|82.4|79.9|81.5|79|0
1748519100000|2025-05-29 11:45:00|81.64|79.14|82.39|79.89|82.42|79.92|81.58|79.08|0
1748519400000|2025-05-29 11:50:00|82.49|79.99|83.31|80.81|83.38|80.88|82.38|79.88|0
1748519700000|2025-05-29 11:55:00|83.33|80.83|83.31|80.81|83.46|80.96|83.01|80.51|0
1748520000000|2025-05-29 12:00:00|83.34|80.84|82.98|80.48|83.62|81.12|82.64|80.14|0
1748520300000|2025-05-29 12:05:00|82.93|80.43|83.15|80.65|83.64|81.14|82.13|79.63|0
1748520600000|2025-05-29 12:10:00|83.19|80.69|83.35|80.85|84.06|81.56|82.97|80.47|0
1748520900000|2025-05-29 12:15:00|83.23|80.73|83.63|81.13|83.72|81.22|83.23|80.73|0
1748521200000|2025-05-29 12:20:00|83.56|81.06|83.25|80.75|83.99|81.49|83.2|80.7|0
1748521500000|2025-05-29 12:25:00|83.21|80.71|82.93|80.43|83.37|80.87|82.7|80.2|0
1748521800000|2025-05-29 12:30:00|82.89|80.39|82.28|79.78|83.58|81.08|82.08|79.58|0
1748522100000|2025-05-29 12:35:00|82.36|79.86|83.53|81.03|83.56|81.06|82.2|79.7|0
1748522400000|2025-05-29 12:40:00|83.86|81.36|83.85|81.35|84.42|81.92|83.55|81.05|0
1748522700000|2025-05-29 12:45:00|83.94|81.44|83.45|80.95|83.94|81.44|83.21|80.71|0
1748523000000|2025-05-29 12:50:00|83.43|80.93|83.14|80.64|83.64|81.14|82.91|80.41|0
1748523300000|2025-05-29 12:55:00|83.13|80.63|83.6|81.1|83.63|81.13|83.03|80.53|0
1748523600000|2025-05-29 13:00:00|83.57|81.07|83.44|80.94|83.92|81.42|83.22|80.72|0
1748523900000|2025-05-29 13:05:00|83.47|80.97|83.3|80.8|83.54|81.04|83.04|80.54|0
1748524200000|2025-05-29 13:10:00|83.38|80.88|83.23|80.73|83.87|81.37|83.23|80.73|0
1748524500000|2025-05-29 13:15:00|83.2|80.7|82.61|80.11|83.25|80.75|82.47|79.97|0
1748524800000|2025-05-29 13:20:00|82.58|80.08|82.3|79.3|82.58|80.08|81.88|79.3|0
1748525100000|2025-05-29 13:25:00|82.37|79.37|82.37|79.37|82.98|79.98|82.19|79.19|0
1748525400000|2025-05-29 13:30:00|82.86|80.36|83.27|80.77|84.54|82.04|82.86|80.36|0
1748525700000|2025-05-29 13:35:00|83.2|80.7|83.86|81.36|84.08|81.58|82.74|80.24|0
1748526000000|2025-05-29 13:40:00|83.9|81.4|84.61|82.11|84.75|82.25|83.44|80.94|0
1748526300000|2025-05-29 13:45:00|84.71|82.21|85.86|83.36|85.86|83.36|84.41|81.91|0
1748526600000|2025-05-29 13:50:00|85.73|83.23|83.7|81.2|85.98|83.48|83.7|81.2|0
1748526900000|2025-05-29 13:55:00|83.67|81.17|84.38|81.88|85.22|82.72|83.42|80.92|0
1748527200000|2025-05-29 14:00:00|84.58|82.08|85.14|82.64|85.14|82.64|84.05|81.55|0
1748527500000|2025-05-29 14:05:00|85.01|82.51|87.87|85.37|88.2|85.7|85.01|82.51|0
1748527800000|2025-05-29 14:10:00|87.81|85.31|86.59|84.09|88.1|85.6|86.59|84.09|0
1748528100000|2025-05-29 14:15:00|86.61|84.11|88.06|85.56|88.35|85.85|86.16|83.66|0
1748528400000|2025-05-29 14:20:00|87.99|85.49|87.19|84.69|88.19|85.69|87.06|84.56|0
1748528700000|2025-05-29 14:25:00|87.26|84.76|85.55|83.05|87.29|84.79|85.37|82.87|0
1748529000000|2025-05-29 14:30:00|85.62|83.12|86.68|84.18|86.75|84.25|85.08|82.58|0
1748529300000|2025-05-29 14:35:00|86.75|84.25|85.73|83.23|86.75|84.25|85.35|82.85|0
1748529600000|2025-05-29 14:40:00|85.77|83.27|86.06|83.56|86.57|84.07|85.77|83.27|0
1748529900000|2025-05-29 14:45:00|86|83.5|85.31|82.81|86.17|83.67|85.1|82.6|0
1748530200000|2025-05-29 14:50:00|85.27|82.77|84.86|82.36|85.64|83.14|84.58|82.08|0
1748530500000|2025-05-29 14:55:00|84.89|82.39|84.36|81.86|85.12|82.62|84.19|81.69|0
1748530800000|2025-05-29 15:00:00|84.33|81.83|85.39|82.89|85.84|83.34|84.27|81.77|0
1748531100000|2025-05-29 15:05:00|85.49|82.99|85.54|83.04|85.82|83.32|84.88|82.38|0
1748531400000|2025-05-29 15:10:00|85.37|82.87|86.11|83.61|86.18|83.68|84.71|82.21|0
1748531700000|2025-05-29 15:15:00|86.22|83.72|86.02|83.52|86.28|83.78|85.62|83.12|0
1748532000000|2025-05-29 15:20:00|86.05|83.55|85.25|82.75|86.17|83.67|85.2|82.7|0
1748532300000|2025-05-29 15:25:00|85.34|82.84|84.59|82.09|85.37|82.87|84.44|81.94|0
1748532600000|2025-05-29 15:30:00|84.63|82.13|86.99|84.49|87.32|84.82|84.51|82.01|0
1748532900000|2025-05-29 15:35:00|87.06|84.56|87.1|84.6|87.43|84.93|86.57|84.07|0
1748533200000|2025-05-29 15:40:00|87.21|84.71|86.91|84.41|87.37|84.87|86.67|84.17|0
1748533500000|2025-05-29 15:45:00|86.87|84.37|87.64|85.14|87.71|85.21|86.72|84.22|0
1748533800000|2025-05-29 15:50:00|87.6|85.1|86.9|84.4|87.67|85.17|86.22|83.72|0
1748534100000|2025-05-29 15:55:00|86.94|84.44|90.29|87.79|91.49|88.99|86.87|84.37|0
1748534400000|2025-05-29 16:00:00|90.43|87.93|89.77|87.27|91.86|89.36|89.65|87.15|0
1748534700000|2025-05-29 16:05:00|89.7|87.2|89.46|86.96|90.03|87.53|89.08|86.58|0
1748535000000|2025-05-29 16:10:00|89.49|86.99|87.81|85.31|89.56|87.06|87.78|85.28|0
1748535300000|2025-05-29 16:15:00|87.71|85.21|86.96|84.46|87.74|85.24|86.92|84.42|0
1748535600000|2025-05-29 16:20:00|86.99|84.49|87.22|84.72|87.66|85.16|86.73|84.23|0
1748535900000|2025-05-29 16:25:00|87.19|84.69|87.01|84.51|87.5|85|86.75|84.25|0
1748536200000|2025-05-29 16:30:00|87.1|84.6|86.7|84.2|87.1|84.6|86.44|83.94|0
1748536500000|2025-05-29 16:35:00|86.77|84.27|86.58|84.08|87|84.5|86.31|83.81|0
1748536800000|2025-05-29 16:40:00|86.57|84.07|86.17|83.67|86.62|84.12|86.04|83.54|0
1748537100000|2025-05-29 16:45:00|86.14|83.64|86.82|84.32|86.83|84.33|86.06|83.56|0
1748537400000|2025-05-29 16:50:00|86.86|84.36|86.44|83.94|87.07|84.57|86.44|83.94|0
1748537700000|2025-05-29 16:55:00|86.49|83.99|85.78|83.28|86.67|84.17|85.31|82.81|0
1748538000000|2025-05-29 17:00:00|85.9|83.4|85.7|83.2|85.9|83.4|84.89|82.39|0
1748538300000|2025-05-29 17:05:00|85.66|83.16|85.91|83.41|86.13|83.63|85.33|82.83|0
1748538600000|2025-05-29 17:10:00|85.96|83.46|85.72|83.22|86.06|83.56|85.51|83.01|0
1748538900000|2025-05-29 17:15:00|85.65|83.15|86.33|83.83|86.53|84.03|85.56|83.06|0
1748539200000|2025-05-29 17:20:00|86.23|83.73|85.98|83.48|86.34|83.84|85.39|82.89|0
1748539500000|2025-05-29 17:25:00|85.95|83.45|86.46|83.96|86.61|84.11|85.8|83.3|0
1748539800000|2025-05-29 17:30:00|86.32|83.82|86.43|83.93|86.56|84.06|85.71|83.21|0
1748540100000|2025-05-29 17:35:00|86.39|83.89|86.52|84.02|86.83|84.33|85.98|83.48|0
1748540400000|2025-05-29 17:40:00|86.58|84.08|86.48|83.98|86.62|84.12|85.77|83.27|0
1748540700000|2025-05-29 17:45:00|86.45|83.95|87.38|84.88|87.45|84.95|86.21|83.71|0
1748541000000|2025-05-29 17:50:00|87.44|84.94|87.1|84.6|87.61|85.11|86.68|84.18|0
1748541300000|2025-05-29 17:55:00|87.17|84.67|87.93|85.43|87.98|85.48|87.09|84.59|0
1748541600000|2025-05-29 18:00:00|87.89|85.39|87.24|84.74|87.93|85.43|87.21|84.71|0
1748541900000|2025-05-29 18:05:00|87.21|84.71|86.91|84.41|87.32|84.82|86.19|83.69|0
1748542200000|2025-05-29 18:10:00|86.94|84.44|86.34|83.84|87.05|84.55|86.26|83.76|0
1748542500000|2025-05-29 18:15:00|86.37|83.87|88.07|85.57|88.12|85.62|86.28|83.78|0
1748542800000|2025-05-29 18:20:00|88.14|85.64|88.23|85.73|88.87|86.37|87.87|85.37|0
1748543100000|2025-05-29 18:25:00|88.2|85.7|88.23|85.73|88.55|86.05|87.67|85.17|0
1748543400000|2025-05-29 18:30:00|88.26|85.76|86.97|84.47|88.26|85.76|86.94|84.44|0
1748543700000|2025-05-29 18:35:00|86.94|84.44|86.36|83.86|87.01|84.51|86.33|83.83|0
1748544000000|2025-05-29 18:40:00|86.34|83.84|86.31|83.81|86.6|84.1|86.05|83.55|0
1748544300000|2025-05-29 18:45:00|86.27|83.77|86.24|83.74|86.31|83.81|85.78|83.28|0
1748544600000|2025-05-29 18:50:00|86.17|83.67|85.92|83.42|86.17|83.67|85.74|83.24|0
1748544900000|2025-05-29 18:55:00|85.95|83.45|86.77|84.27|87.66|85.16|85.71|83.21|0
1748545200000|2025-05-29 19:00:00|86.74|84.24|86.12|83.62|86.93|84.43|85.92|83.42|0
1748545500000|2025-05-29 19:05:00|86.06|83.56|87.12|84.62|87.44|84.94|86.05|83.55|0
1748545800000|2025-05-29 19:10:00|87.03|84.53|87.03|84.53|87.4|84.9|86.7|84.2|0
1748546100000|2025-05-29 19:15:00|87.1|84.6|86.18|83.68|87.22|84.72|86.18|83.68|0
1748546400000|2025-05-29 19:20:00|86.25|83.75|85.53|83.03|86.25|83.75|85.39|82.89|0
1748546700000|2025-05-29 19:25:00|85.56|83.06|86.64|84.14|86.68|84.18|85.42|82.92|0
1748547000000|2025-05-29 19:30:00|86.57|84.07|86.02|83.52|86.64|84.14|85.88|83.38|0
1748547300000|2025-05-29 19:35:00|86.07|83.57|86.48|83.98|86.61|84.11|85.99|83.49|0
1748547600000|2025-05-29 19:40:00|86.44|83.94|85.99|83.49|86.44|83.94|85.82|83.32|0
1748547900000|2025-05-29 19:45:00|86.06|83.56|85.33|82.83|86.15|83.65|84.73|82.23|0
1748548200000|2025-05-29 19:50:00|84.52|82.02|86.17|83.67|86.82|84.32|81.49|78.99|0
1748548500000|2025-05-29 19:55:00|86.11|83.61|85.56|83.06|86.38|83.88|85.37|82.87|0
1748548800000|2025-05-29 20:00:00|85.6|83.1|86.15|83.65|86.15|83.65|85.23|82.73|0
1748549100000|2025-05-29 20:05:00|86.18|83.68|86.66|84.16|86.91|84.41|86|83.5|0
1748549400000|2025-05-29 20:10:00|86.63|84.13|86.5|84|86.66|84.16|86.29|83.79|0
1748549700000|2025-05-29 20:15:00|86.53|84.03|86.12|83.62|86.53|84.03|86.09|83.59|0
1748550000000|2025-05-29 20:20:00|86.1|83.6|86.16|83.66|86.29|83.79|86.02|83.52|0
1748550300000|2025-05-29 20:25:00|86.11|83.61|85.96|83.46|86.2|83.7|85.79|83.29|0
1748550600000|2025-05-29 20:30:00|85.95|83.45|85.9|83.4|86.11|83.61|85.67|83.17|0
1748550900000|2025-05-29 20:35:00|85.86|83.36|85.83|83.33|86.1|83.6|85.83|83.33|0
1748551200000|2025-05-29 20:40:00|85.86|83.36|86.07|83.57|86.11|83.61|85.85|83.35|0
1748551500000|2025-05-29 20:45:00|86.04|83.54|86.47|83.97|86.56|84.06|86.04|83.54|0
1748551800000|2025-05-29 20:50:00|86.46|83.96|86.77|84.27|86.81|84.31|86.37|83.87|0
1748552100000|2025-05-29 20:55:00|87.02|84.02|86.95|83.95|87.09|84.09|86.78|83.78|0
1748552400000|2025-05-29 21:00:00|86.89|83.89|86.82|83.82|86.97|83.97|86.82|83.82|0
1748552700000|2025-05-29 21:05:00|86.81|83.81|86.82|83.82|86.84|83.84|86.81|83.81|0
1748553000000|2025-05-29 21:10:00|86.83|83.83|86.83|83.83|86.84|83.84|86.83|83.83|0
1748553300000|2025-05-29 21:15:00|86.84|83.84|86.89|83.89|86.89|83.89|86.82|83.82|0
1748553600000|2025-05-29 21:20:00|86.91|83.91|86.99|83.99|86.99|83.99|86.87|83.87|0
1748553900000|2025-05-29 21:25:00|86.94|83.94|86.93|83.93|87.01|84.01|86.93|83.93|0
1748554200000|2025-05-29 21:30:00|86.95|83.95|87|84|87|84|86.95|83.95|0
1748554500000|2025-05-29 21:35:00|87.03|84.03|87.04|84.04|87.05|84.05|87.03|84.03|0
1748554800000|2025-05-29 21:40:00|87.06|84.06|87.16|84.16|87.22|84.22|87.04|84.04|0
1748555100000|2025-05-29 21:45:00|87.21|84.21|87.35|84.35|87.37|84.37|87.11|84.11|0
1748555400000|2025-05-29 21:50:00|87.32|84.32|87.24|84.24|87.37|84.37|87.24|84.24|0
1748555700000|2025-05-29 21:55:00|87.26|84.26|87.45|84.45|87.51|84.51|87.26|84.26|0
1748556000000|2025-05-29 22:00:00|87.51|84.51|87.28|84.28|87.8|84.8|87.15|84.15|0
1748556300000|2025-05-29 22:05:00|87.39|84.39|86.81|83.81|87.66|84.66|86.81|83.81|0
1748556600000|2025-05-29 22:10:00|86.84|83.84|86.87|83.87|86.89|83.89|86.53|83.53|0
1748556900000|2025-05-29 22:15:00|86.89|83.89|86.9|83.9|87.14|84.14|86.85|83.85|0
1748557200000|2025-05-29 22:20:00|86.85|83.85|87.46|84.46|87.51|84.51|86.83|83.83|0
1748557500000|2025-05-29 22:25:00|87.51|84.51|87.94|84.94|87.99|84.99|87.46|84.46|0
1748557800000|2025-05-29 22:30:00|87.91|84.91|87.73|84.73|87.99|84.99|87.37|84.37|0
1748558100000|2025-05-29 22:35:00|87.72|84.72|87.95|84.95|87.95|84.95|87.68|84.68|0
1748558400000|2025-05-29 22:40:00|87.92|84.92|88.16|85.16|88.21|85.21|87.92|84.92|0
1748558700000|2025-05-29 22:45:00|88.19|85.19|87.95|84.95|88.19|85.19|87.92|84.92|0
1748559000000|2025-05-29 22:50:00|87.97|84.97|88.03|85.03|88.4|85.4|87.79|84.79|0
1748559300000|2025-05-29 22:55:00|88.02|85.02|87.74|84.74|88.09|85.09|87.71|84.71|0
1748559600000|2025-05-29 23:00:00|87.84|84.84|87.74|84.74|87.98|84.98|87.53|84.53|0
1748559900000|2025-05-29 23:05:00|87.72|84.72|87.48|84.48|87.72|84.72|87.43|84.43|0
1748560200000|2025-05-29 23:10:00|87.51|84.51|87.55|84.55|87.67|84.67|87.44|84.44|0
1748560500000|2025-05-29 23:15:00|87.56|84.56|87.42|84.42|87.77|84.77|87.42|84.42|0
1748560800000|2025-05-29 23:20:00|87.41|84.41|87.25|84.25|87.56|84.56|87.22|84.22|0
1748561100000|2025-05-29 23:25:00|87.27|84.27|87.45|84.45|87.49|84.49|87.25|84.25|0
1748561400000|2025-05-29 23:30:00|87.42|84.42|87.69|84.69|87.74|84.74|87.21|84.21|0
1748561700000|2025-05-29 23:35:00|87.66|84.66|87.89|84.89|87.93|84.93|87.59|84.59|0
1748562000000|2025-05-29 23:40:00|87.88|84.88|88.24|85.24|88.31|85.31|87.83|84.83|0
1748562300000|2025-05-29 23:45:00|88.31|85.31|88.34|85.34|88.48|85.48|88.27|85.27|0
1748562600000|2025-05-29 23:50:00|88.3|85.3|88.23|85.23|88.58|85.58|88.23|85.23|0
1748562900000|2025-05-29 23:55:00|88.25|85.25|88.63|85.63|88.64|85.64|88.23|85.23|0
1748563200000|2025-05-30 00:00:00|88.61|85.61|88.06|85.06|88.63|85.63|87.92|84.92|0
1748563500000|2025-05-30 00:05:00|88.16|85.16|88.05|85.05|88.16|85.16|87.78|84.78|0
1748563800000|2025-05-30 00:10:00|88.09|85.09|88.07|85.07|88.35|85.35|87.95|84.95|0
1748564100000|2025-05-30 00:15:00|88.09|85.09|87.78|85.28|88.6|86.1|87.69|85.05|0
1748564400000|2025-05-30 00:20:00|87.76|85.26|87.68|85.18|87.94|85.44|87.48|84.98|0
1748564700000|2025-05-30 00:25:00|87.72|85.22|87.96|85.46|88.2|85.7|87.7|85.2|0
1748565000000|2025-05-30 00:30:00|87.99|85.49|88.33|85.83|88.41|85.91|87.92|85.42|0
1748565300000|2025-05-30 00:35:00|88.38|85.88|88.44|85.94|88.56|86.06|88.28|85.78|0
1748565600000|2025-05-30 00:40:00|88.4|85.9|87.73|85.23|88.54|86.04|87.7|85.2|0
1748565900000|2025-05-30 00:45:00|87.66|85.16|88.45|85.95|88.5|86|87.58|85.08|0
1748566200000|2025-05-30 00:50:00|88.47|85.97|88.63|86.13|88.68|86.18|88.16|85.66|0
1748566500000|2025-05-30 00:55:00|88.6|86.1|88.39|85.89|88.85|86.35|88.39|85.89|0
1748566800000|2025-05-30 01:00:00|88.42|85.92|89.64|87.14|89.64|87.14|88.11|85.61|0
1748567100000|2025-05-30 01:05:00|89.52|87.02|88.72|86.22|91.08|88.58|88.61|86.11|0
1748567400000|2025-05-30 01:10:00|88.7|86.2|89.09|86.59|89.44|86.94|88.7|86.2|0
1748567700000|2025-05-30 01:15:00|89.11|86.61|89.9|87.4|89.9|87.4|89|86.5|0
1748568000000|2025-05-30 01:20:00|89.94|87.44|89.19|86.69|90.31|87.81|89.13|86.63|0
1748568300000|2025-05-30 01:25:00|89.1|86.6|88.57|86.07|89.31|86.81|88.45|85.95|0
1748568600000|2025-05-30 01:30:00|88.54|86.04|88.69|86.19|88.75|86.25|88.2|85.7|0
1748568900000|2025-05-30 01:35:00|88.68|86.18|88.4|85.9|88.99|86.49|88.34|85.84|0
1748569200000|2025-05-30 01:40:00|88.38|85.88|88.11|85.61|88.55|86.05|88.01|85.51|0
1748569500000|2025-05-30 01:45:00|88.18|85.68|88.55|86.05|88.59|86.09|88.11|85.61|0
1748569800000|2025-05-30 01:50:00|88.51|86.01|88.35|85.85|88.53|86.03|88.2|85.7|0
1748570100000|2025-05-30 01:55:00|88.31|85.81|87.89|85.39|88.31|85.81|87.89|85.39|0
1748570400000|2025-05-30 02:00:00|87.85|85.35|87.66|85.16|87.96|85.46|87.6|85.1|0
1748570700000|2025-05-30 02:05:00|87.69|85.19|88.18|85.68|88.25|85.75|87.69|85.19|0
1748571000000|2025-05-30 02:10:00|88.21|85.71|88.09|85.59|88.42|85.92|88.06|85.56|0
1748571300000|2025-05-30 02:15:00|88.12|85.62|88.06|85.56|88.26|85.76|87.99|85.49|0
1748571600000|2025-05-30 02:20:00|88.08|85.58|88.05|85.55|88.08|85.58|87.88|85.38|0
1748571900000|2025-05-30 02:25:00|88.03|85.53|88.03|85.53|88.1|85.6|87.88|85.38|0
1748572200000|2025-05-30 02:30:00|88.01|85.51|87.96|85.46|88.25|85.75|87.82|85.32|0
1748572500000|2025-05-30 02:35:00|87.93|85.43|87.81|85.31|88.07|85.57|87.72|85.22|0
1748572800000|2025-05-30 02:40:00|87.77|85.27|87.43|84.93|87.8|85.3|87.34|84.84|0
1748573100000|2025-05-30 02:45:00|87.41|84.91|87.65|85.15|87.7|85.2|87.36|84.86|0
1748573400000|2025-05-30 02:50:00|87.67|85.17|87.75|85.25|87.92|85.42|87.67|85.17|0
1748573700000|2025-05-30 02:55:00|87.77|85.27|87.74|85.24|87.98|85.48|87.63|85.13|0
1748574000000|2025-05-30 03:00:00|87.65|85.15|87.81|85.31|87.88|85.38|87.4|84.9|0
1748574300000|2025-05-30 03:05:00|87.83|85.33|87.42|84.92|87.83|85.33|87.38|84.88|0
1748574600000|2025-05-30 03:10:00|87.43|84.93|87.47|84.97|87.55|85.05|87.35|84.85|0
1748574900000|2025-05-30 03:15:00|87.46|84.96|87.98|85.48|88.22|85.72|87.46|84.96|0
1748575200000|2025-05-30 03:20:00|87.97|85.47|88.2|85.7|88.2|85.7|87.95|85.45|0
1748575500000|2025-05-30 03:25:00|88.18|85.68|88.38|85.88|88.42|85.92|88.09|85.59|0
1748575800000|2025-05-30 03:30:00|88.36|85.86|88.19|85.69|88.44|85.94|87.98|85.48|0
1748576100000|2025-05-30 03:35:00|88.16|85.66|88.05|85.55|88.24|85.74|88.05|85.55|0
1748576400000|2025-05-30 03:40:00|88.02|85.52|88.15|85.65|88.23|85.73|88.02|85.52|0
1748576700000|2025-05-30 03:45:00|88.17|85.67|88.21|85.71|88.33|85.83|88.16|85.66|0
1748577000000|2025-05-30 03:50:00|88.23|85.73|87.94|85.44|88.23|85.73|87.91|85.41|0
1748577300000|2025-05-30 03:55:00|87.92|85.42|88.01|85.51|88.2|85.7|87.91|85.41|0
1748577600000|2025-05-30 04:00:00|88.05|85.55|88.09|85.59|88.19|85.69|87.93|85.43|0
1748577900000|2025-05-30 04:05:00|88.06|85.56|87.9|85.4|88.25|85.75|87.81|85.31|0
1748578200000|2025-05-30 04:10:00|87.93|85.43|87.9|85.4|87.94|85.44|87.77|85.27|0
1748578500000|2025-05-30 04:15:00|87.86|85.36|87.91|85.41|87.93|85.43|87.75|85.25|0
1748578800000|2025-05-30 04:20:00|87.93|85.43|87.85|85.35|87.95|85.45|87.68|85.18|0
1748579100000|2025-05-30 04:25:00|87.81|85.31|88.01|85.51|88.08|85.58|87.75|85.25|0
1748579400000|2025-05-30 04:30:00|87.99|85.49|88.02|85.52|88.1|85.6|87.97|85.47|0
1748579700000|2025-05-30 04:35:00|88|85.5|88.26|85.76|88.26|85.76|87.98|85.48|0
1748580000000|2025-05-30 04:40:00|88.25|85.75|88.53|86.03|88.65|86.15|88.25|85.75|0
1748580300000|2025-05-30 04:45:00|88.51|86.01|88.38|85.88|88.62|86.12|88.38|85.88|0
1748580600000|2025-05-30 04:50:00|88.4|85.9|88.29|85.79|88.45|85.95|88.29|85.79|0
1748580900000|2025-05-30 04:55:00|88.26|85.76|87.91|85.41|88.33|85.83|87.91|85.41|0
1748581200000|2025-05-30 05:00:00|87.93|85.43|87.28|84.78|87.93|85.43|87.21|84.71|0
1748581500000|2025-05-30 05:05:00|87.27|84.77|87.35|84.85|87.44|84.94|87.24|84.74|0
1748581800000|2025-05-30 05:10:00|87.34|84.84|87.42|84.92|87.52|85.02|87.29|84.79|0
1748582100000|2025-05-30 05:15:00|87.38|84.88|87.17|84.67|87.44|84.94|87.17|84.67|0
1748582400000|2025-05-30 05:20:00|87.14|84.64|86.94|84.44|87.29|84.79|86.89|84.39|0
1748582700000|2025-05-30 05:25:00|86.97|84.47|86.88|84.38|87.07|84.57|86.81|84.31|0
1748583000000|2025-05-30 05:30:00|86.86|84.36|86.59|84.09|86.98|84.48|86.56|84.06|0
1748583300000|2025-05-30 05:35:00|86.61|84.11|85.91|83.41|86.61|84.11|85.9|83.4|0
1748583600000|2025-05-30 05:40:00|85.95|83.45|85.78|83.28|85.99|83.49|85.75|83.25|0
1748583900000|2025-05-30 05:45:00|85.72|83.22|86.14|83.64|86.23|83.73|85.63|83.13|0
1748584200000|2025-05-30 05:50:00|86.23|83.73|86.52|84.02|86.62|84.12|86.23|83.73|0
1748584500000|2025-05-30 05:55:00|86.47|83.97|86.56|84.06|86.6|84.1|86.4|83.9|0
1748584800000|2025-05-30 06:00:00|86.58|84.08|86.62|84.12|86.75|84.25|86.19|83.69|0
1748585100000|2025-05-30 06:05:00|86.59|84.09|87|84.5|87|84.5|86.49|83.99|0
1748585400000|2025-05-30 06:10:00|86.97|84.47|86.72|84.22|87.2|84.7|86.55|84.05|0
1748585700000|2025-05-30 06:15:00|86.7|84.2|86.94|84.44|87.03|84.53|86.46|83.96|0
1748586000000|2025-05-30 06:20:00|86.98|84.48|87.27|84.77|87.3|84.8|86.85|84.35|0
1748586300000|2025-05-30 06:25:00|87.26|84.76|87.5|85|87.66|85.16|87.26|84.76|0
1748586600000|2025-05-30 06:30:00|87.56|85.06|87.7|85.2|88.15|85.65|87.51|85.01|0
1748586900000|2025-05-30 06:35:00|87.68|85.18|87.86|85.36|87.92|85.42|87.32|84.82|0
1748587200000|2025-05-30 06:40:00|87.89|85.39|88.17|85.67|88.17|85.67|87.77|85.27|0
1748587500000|2025-05-30 06:45:00|88.21|85.71|88.34|85.84|88.34|85.84|87.9|85.4|0
1748587800000|2025-05-30 06:50:00|88.28|85.78|88.07|85.57|88.36|85.86|88.02|85.52|0
1748588100000|2025-05-30 06:55:00|88.05|85.55|88.17|85.67|88.21|85.71|87.99|85.49|0
1748588400000|2025-05-30 07:00:00|88.13|85.63|87.75|85.25|88.66|86.16|87.72|85.22|0
1748588700000|2025-05-30 07:05:00|87.61|85.11|88.72|86.22|88.79|86.29|87.6|85.1|0
1748589000000|2025-05-30 07:10:00|88.75|86.25|88.59|86.09|88.89|86.39|88.09|85.59|0
1748589300000|2025-05-30 07:15:00|88.55|86.05|87.8|85.3|88.55|86.05|87.64|85.14|0
1748589600000|2025-05-30 07:20:00|87.78|85.28|87.47|84.97|87.78|85.28|87.18|84.68|0
1748589900000|2025-05-30 07:25:00|87.54|85.04|87.43|84.93|87.56|85.06|87.23|84.73|0
1748590200000|2025-05-30 07:30:00|87.39|84.89|87.17|84.67|87.44|84.94|87.05|84.55|0
1748590500000|2025-05-30 07:35:00|87.14|84.64|86.99|84.49|87.42|84.92|86.9|84.4|0
1748590800000|2025-05-30 07:40:00|87|84.5|86.83|84.33|87.15|84.65|86.83|84.33|0
1748591100000|2025-05-30 07:45:00|86.8|84.3|86.92|84.42|86.98|84.48|86.36|83.86|0
1748591400000|2025-05-30 07:50:00|86.95|84.45|87.28|84.78|87.34|84.84|86.93|84.43|0
1748591700000|2025-05-30 07:55:00|87.22|84.72|86.98|84.48|87.59|85.09|86.83|84.33|0
1748592000000|2025-05-30 08:00:00|86.96|84.46|86.61|84.11|87.02|84.52|86.36|83.86|0
1748592300000|2025-05-30 08:05:00|86.64|84.14|86.19|83.69|86.82|84.32|86.08|83.58|0
1748592600000|2025-05-30 08:10:00|86.26|83.76|86.07|83.57|86.3|83.8|85.93|83.43|0
1748592900000|2025-05-30 08:15:00|86.04|83.54|86.37|83.87|86.37|83.87|85.85|83.35|0
1748593200000|2025-05-30 08:20:00|86.34|83.84|86.34|83.84|86.67|84.17|86.19|83.69|0
1748593500000|2025-05-30 08:25:00|86.4|83.9|86.72|84.22|86.72|84.22|86.28|83.78|0
1748593800000|2025-05-30 08:30:00|86.7|84.2|86.57|84.07|86.74|84.24|86.48|83.98|0
1748594100000|2025-05-30 08:35:00|86.55|84.05|87|84.5|87.23|84.73|86.52|84.02|0
1748594400000|2025-05-30 08:40:00|86.99|84.49|86.97|84.47|87.26|84.76|86.82|84.32|0
1748594700000|2025-05-30 08:45:00|86.98|84.48|86.37|83.87|87.03|84.53|86.23|83.73|0
1748595000000|2025-05-30 08:50:00|86.34|83.84|86.43|83.93|86.63|84.13|86.22|83.72|0
1748595300000|2025-05-30 08:55:00|86.46|83.96|87.09|84.59|87.18|84.68|86.38|83.88|0
1748595600000|2025-05-30 09:00:00|87.06|84.56|86.44|83.94|87.14|84.64|86.44|83.94|0
1748595900000|2025-05-30 09:05:00|86.43|83.93|86.74|84.24|86.78|84.28|86.22|83.72|0
1748596200000|2025-05-30 09:10:00|86.75|84.25|86.85|84.35|86.87|84.37|86.53|84.03|0
1748596500000|2025-05-30 09:15:00|86.78|84.28|86.26|83.76|86.98|84.48|86.22|83.72|0
1748596800000|2025-05-30 09:20:00|86.22|83.72|86.21|83.71|86.29|83.79|86.1|83.6|0
1748597100000|2025-05-30 09:25:00|86.24|83.74|86.27|83.77|86.46|83.96|86.14|83.64|0
1748597400000|2025-05-30 09:30:00|86.24|83.74|85.95|83.45|86.43|83.93|85.95|83.45|0
1748597700000|2025-05-30 09:35:00|86.01|83.51|86.42|83.92|86.51|84.01|85.86|83.36|0
1748598000000|2025-05-30 09:40:00|86.44|83.94|86.48|83.98|86.57|84.07|86.34|83.84|0
1748598300000|2025-05-30 09:45:00|86.45|83.95|86.64|84.14|86.67|84.17|86.2|83.7|0
1748598600000|2025-05-30 09:50:00|86.57|84.07|86.82|84.32|86.93|84.43|86.57|84.07|0
1748598900000|2025-05-30 09:55:00|86.81|84.31|87.06|84.56|87.14|84.64|86.79|84.29|0
1748599200000|2025-05-30 10:00:00|87.03|84.53|86.59|84.09|87.43|84.93|86.53|84.03|0
1748599500000|2025-05-30 10:05:00|86.55|84.05|86.31|83.81|86.55|84.05|86.22|83.72|0
1748599800000|2025-05-30 10:10:00|86.27|83.77|87.2|84.7|87.2|84.7|86.26|83.76|0
1748600100000|2025-05-30 10:15:00|87.17|84.67|86.67|84.17|87.29|84.79|86.6|84.1|0
1748600400000|2025-05-30 10:20:00|86.6|84.1|86.42|83.92|86.7|84.2|86.42|83.92|0
1748600700000|2025-05-30 10:25:00|86.44|83.94|86.28|83.78|86.51|84.01|86.23|83.73|0
1748601000000|2025-05-30 10:30:00|86.2|83.7|86.23|83.73|86.32|83.82|85.86|83.36|0
1748601300000|2025-05-30 10:35:00|86.22|83.72|86.23|83.73|86.27|83.77|85.97|83.47|0
1748601600000|2025-05-30 10:40:00|86.25|83.75|86.18|83.68|86.3|83.8|86.01|83.51|0
1748601900000|2025-05-30 10:45:00|86.14|83.64|85.89|83.39|86.39|83.89|85.89|83.39|0
1748602200000|2025-05-30 10:50:00|85.92|83.42|86.47|83.97|86.55|84.05|85.85|83.35|0
1748602500000|2025-05-30 10:55:00|86.51|84.01|86.1|83.6|86.69|84.19|86.1|83.6|0
1748602800000|2025-05-30 11:00:00|85.98|83.48|86.13|83.63|86.5|84|85.98|83.48|0
1748603100000|2025-05-30 11:05:00|86.1|83.6|85.56|83.06|86.17|83.67|85.56|83.06|0
1748603400000|2025-05-30 11:10:00|85.53|83.03|85.41|82.91|85.58|83.08|84.59|82.09|0
1748603700000|2025-05-30 11:15:00|85.37|82.87|85.32|82.82|85.5|83|85.27|82.77|0
1748604000000|2025-05-30 11:20:00|85.36|82.86|85.59|83.09|85.59|83.09|85.22|82.72|0
1748604300000|2025-05-30 11:25:00|85.62|83.12|85.72|83.22|85.79|83.29|85.59|83.09|0
1748604600000|2025-05-30 11:30:00|85.74|83.24|85.86|83.36|85.98|83.48|85.63|83.13|0
1748604900000|2025-05-30 11:35:00|85.88|83.38|85.93|83.43|86|83.5|85.65|83.15|0
1748605200000|2025-05-30 11:40:00|85.91|83.41|86.04|83.54|86.14|83.64|85.7|83.2|0
1748605500000|2025-05-30 11:45:00|86.03|83.53|85.86|83.36|86.15|83.65|85.86|83.36|0
1748605800000|2025-05-30 11:50:00|85.8|83.3|85.6|83.1|85.87|83.37|85.5|83|0
1748606100000|2025-05-30 11:55:00|85.58|83.08|85.8|83.3|85.93|83.43|85.5|83|0
1748606400000|2025-05-30 12:00:00|85.77|83.27|84.94|82.44|85.79|83.29|84.83|82.33|0
1748606700000|2025-05-30 12:05:00|84.88|82.38|86.91|84.41|89.06|86.56|84.5|82|0
1748607000000|2025-05-30 12:10:00|86.84|84.34|90.86|88.36|93.52|91.02|86.84|84.34|0
1748607300000|2025-05-30 12:15:00|91.09|88.59|89.31|86.81|91.69|89.19|88.93|86.43|0
1748607600000|2025-05-30 12:20:00|89.27|86.77|90.34|87.84|90.78|88.28|88.92|86.42|0
1748607900000|2025-05-30 12:25:00|90.42|87.92|90.4|87.9|91.22|88.72|89.31|86.81|0
1748608200000|2025-05-30 12:30:00|90.44|87.94|87.61|85.11|90.44|87.94|87.6|85.1|0
1748608500000|2025-05-30 12:35:00|87.69|85.19|88.91|86.41|88.94|86.44|87.57|85.07|0
1748608800000|2025-05-30 12:40:00|88.94|86.44|88.49|85.99|89.13|86.63|88.02|85.52|0
1748609100000|2025-05-30 12:45:00|88.46|85.96|88.61|86.11|88.91|86.41|88.1|85.6|0
1748609400000|2025-05-30 12:50:00|88.64|86.14|88.66|86.16|89.2|86.7|88.34|85.84|0
1748609700000|2025-05-30 12:55:00|88.71|86.21|89.37|86.87|89.37|86.87|88.56|86.06|0
1748610000000|2025-05-30 13:00:00|89.34|86.84|89|86.5|89.69|87.19|88.78|86.28|0
1748610300000|2025-05-30 13:05:00|89.03|86.53|89.67|87.17|89.94|87.44|88.66|86.16|0
1748610600000|2025-05-30 13:10:00|89.79|87.29|89.74|87.24|89.81|87.31|89.44|86.94|0
1748610900000|2025-05-30 13:15:00|89.71|87.21|88.07|85.57|89.71|87.21|88|85.5|0
1748611200000|2025-05-30 13:20:00|88.14|85.64|88.68|85.68|88.71|85.96|87.99|85.49|0
1748611500000|2025-05-30 13:25:00|88.94|85.94|87.85|84.85|88.94|85.94|87.78|84.78|0
1748611800000|2025-05-30 13:30:00|88.29|85.79|88.61|86.11|89.61|87.11|88.26|85.76|0
1748612100000|2025-05-30 13:35:00|88.72|86.22|89.51|87.01|89.8|87.3|88.42|85.92|0
1748612400000|2025-05-30 13:40:00|89.68|87.18|89.15|86.65|89.68|87.18|88.77|86.27|0
1748612700000|2025-05-30 13:45:00|89.19|86.69|89.8|87.3|90|87.5|88.26|85.76|0
1748613000000|2025-05-30 13:50:00|89.87|87.37|89.8|87.3|91.43|88.93|89.79|87.29|0
1748613300000|2025-05-30 13:55:00|89.83|87.33|90.3|87.8|90.39|87.89|89.6|87.1|0
1748613600000|2025-05-30 14:00:00|89.62|87.12|88.31|85.81|89.86|87.36|88.03|85.53|0
1748613900000|2025-05-30 14:05:00|88.18|85.68|87.38|84.88|88.18|85.68|87.18|84.68|0
1748614200000|2025-05-30 14:10:00|87.41|84.91|86.69|84.19|87.65|85.15|86.37|83.87|0
1748614500000|2025-05-30 14:15:00|86.74|84.24|86.46|83.96|87.07|84.57|86.42|83.92|0
1748614800000|2025-05-30 14:20:00|86.39|83.89|86.55|84.05|86.71|84.21|86.16|83.66|0
1748615100000|2025-05-30 14:25:00|86.5|84|86.09|83.59|86.73|84.23|86|83.5|0
1748615400000|2025-05-30 14:30:00|86.06|83.56|86.03|83.53|86.41|83.91|85.62|83.12|0
1748615700000|2025-05-30 14:35:00|86|83.5|85.35|82.85|86.34|83.84|85.35|82.85|0
1748616000000|2025-05-30 14:40:00|85.45|82.95|86.52|84.02|86.52|84.02|85.42|82.92|0
1748616300000|2025-05-30 14:45:00|86.55|84.05|86.38|83.88|87.17|84.67|86.38|83.88|0
1748616600000|2025-05-30 14:50:00|86.35|83.85|87.19|84.69|87.73|85.23|86.35|83.85|0
1748616900000|2025-05-30 14:55:00|87.16|84.66|87.51|85.01|87.72|85.22|86.35|83.85|0
1748617200000|2025-05-30 15:00:00|87.44|84.94|87.34|84.84|87.54|85.04|86.97|84.47|0
1748617500000|2025-05-30 15:05:00|87.27|84.77|87.03|84.53|87.61|85.11|86.7|84.2|0
1748617800000|2025-05-30 15:10:00|87|84.5|87.53|85.03|87.8|85.3|86.9|84.4|0
1748618100000|2025-05-30 15:15:00|87.48|84.98|88.56|86.06|88.63|86.13|87.36|84.86|0
1748618400000|2025-05-30 15:20:00|88.53|86.03|87.44|84.94|88.53|86.03|87.34|84.84|0
1748618700000|2025-05-30 15:25:00|87.47|84.97|86.71|84.21|87.92|85.42|86.54|84.04|0
1748619000000|2025-05-30 15:30:00|86.87|84.37|88.54|86.04|88.72|86.22|86.45|83.95|0
1748619300000|2025-05-30 15:35:00|88.61|86.11|88.58|86.08|88.97|86.47|88.17|85.67|0
1748619600000|2025-05-30 15:40:00|88.55|86.05|89.37|86.87|89.66|87.16|88.55|86.05|0
1748619900000|2025-05-30 15:45:00|89.48|86.98|88.4|85.9|89.6|87.1|88.34|85.84|0
1748620200000|2025-05-30 15:50:00|88.44|85.94|88.21|85.71|88.62|86.12|87.98|85.48|0
1748620500000|2025-05-30 15:55:00|88.18|85.68|88.46|85.96|88.49|85.99|87.62|85.12|0
1748620800000|2025-05-30 16:00:00|88.39|85.89|88.87|86.37|89.23|86.73|88.33|85.83|0
1748621100000|2025-05-30 16:05:00|88.89|86.39|87.65|85.15|89.04|86.54|87.65|85.15|0
1748621400000|2025-05-30 16:10:00|87.77|85.27|88.08|85.58|88.35|85.85|87.5|85|0
1748621700000|2025-05-30 16:15:00|88.12|85.62|89.91|87.41|90.19|87.69|88.1|85.6|0
1748622000000|2025-05-30 16:20:00|89.87|87.37|90.53|88.03|90.95|88.45|89.57|87.07|0
1748622300000|2025-05-30 16:25:00|90.5|88|93.95|91.45|94.42|91.92|90.31|87.81|0
1748622600000|2025-05-30 16:30:00|93.8|91.3|94.85|92.35|96.49|93.99|93.8|91.3|0
1748622900000|2025-05-30 16:35:00|94.92|92.42|93.32|90.82|95.31|92.81|93.21|90.71|0
1748623200000|2025-05-30 16:40:00|93.36|90.86|94.29|91.79|94.69|92.19|92.66|90.16|0
1748623500000|2025-05-30 16:45:00|94.44|91.94|94.65|92.15|95.06|92.56|94.23|91.73|0
1748623800000|2025-05-30 16:50:00|94.72|92.22|95.7|93.2|96.05|93.55|94.72|92.22|0
1748624100000|2025-05-30 16:55:00|95.76|93.26|95.32|92.82|96.06|93.56|95.15|92.65|0
1748624400000|2025-05-30 17:00:00|95.39|92.89|94.19|91.69|95.73|93.23|94.19|91.69|0
1748624700000|2025-05-30 17:05:00|94.17|91.67|92.5|90|94.27|91.77|92.41|89.91|0
1748625000000|2025-05-30 17:10:00|92.41|89.91|93.37|90.87|93.4|90.9|92.41|89.91|0
1748625300000|2025-05-30 17:15:00|93.41|90.91|92.95|90.45|93.82|91.32|92.87|90.37|0
1748625600000|2025-05-30 17:20:00|93.02|90.52|93.1|90.6|94.06|91.56|92.63|90.13|0
1748625900000|2025-05-30 17:25:00|93.19|90.69|92.67|90.17|93.66|91.16|92.67|90.17|0
1748626200000|2025-05-30 17:30:00|92.71|90.21|92.22|89.72|92.87|90.37|91.99|89.49|0
1748626500000|2025-05-30 17:35:00|92.19|89.69|91.77|89.27|92.25|89.75|91.55|89.05|0
1748626800000|2025-05-30 17:40:00|91.86|89.36|92.39|89.89|92.43|89.93|91.47|88.97|0
1748627100000|2025-05-30 17:45:00|92.43|89.93|92.03|89.53|92.81|90.31|91.87|89.37|0
1748627400000|2025-05-30 17:50:00|91.99|89.49|91.06|88.56|92.03|89.53|91.01|88.51|0
1748627700000|2025-05-30 17:55:00|91.1|88.6|92.23|89.73|92.43|89.93|91.06|88.56|0
1748628000000|2025-05-30 18:00:00|92.19|89.69|90.95|88.45|92.34|89.84|90.87|88.37|0
1748628300000|2025-05-30 18:05:00|90.99|88.49|89.75|87.25|91.32|88.82|89.69|87.19|0
1748628600000|2025-05-30 18:10:00|89.78|87.28|89.6|87.1|89.84|87.34|89.29|86.79|0
1748628900000|2025-05-30 18:15:00|89.57|87.07|87.93|85.43|89.85|87.35|87.89|85.39|0
1748629200000|2025-05-30 18:20:00|87.89|85.39|87.75|85.25|88.44|85.94|87.46|84.96|0
1748629500000|2025-05-30 18:25:00|87.7|85.2|87.79|85.29|87.9|85.4|87.03|84.53|0
1748629800000|2025-05-30 18:30:00|87.69|85.19|88.44|85.94|88.48|85.98|87.45|84.95|0
1748630100000|2025-05-30 18:35:00|88.51|86.01|87.8|85.3|88.51|86.01|87.46|84.96|0
1748630400000|2025-05-30 18:40:00|87.76|85.26|88.3|85.8|88.51|86.01|87.73|85.23|0
1748630700000|2025-05-30 18:45:00|88.23|85.73|87.43|84.93|88.36|85.86|87.43|84.93|0
1748631000000|2025-05-30 18:50:00|87.47|84.97|87.06|84.56|87.61|85.11|86.76|84.26|0
1748631300000|2025-05-30 18:55:00|87.1|84.6|86.74|84.24|87.46|84.96|86.71|84.21|0
1748631600000|2025-05-30 19:00:00|86.69|84.19|85.59|83.09|86.75|84.25|85.42|82.92|0
1748631900000|2025-05-30 19:05:00|85.64|83.14|85.76|83.26|85.93|83.43|85.06|82.56|0
1748632200000|2025-05-30 19:10:00|85.98|83.48|85.67|83.17|86.49|83.99|85.46|82.96|0
1748632500000|2025-05-30 19:15:00|85.68|83.18|84.73|82.23|85.74|83.24|84.42|81.92|0
1748632800000|2025-05-30 19:20:00|84.8|82.3|84.62|82.12|85.3|82.8|84.49|81.99|0
1748633100000|2025-05-30 19:25:00|84.58|82.08|84.63|82.13|84.75|82.25|83.79|81.29|0
1748633400000|2025-05-30 19:30:00|84.7|82.2|84.79|82.29|85.64|83.14|84.7|82.2|0
1748633700000|2025-05-30 19:35:00|84.76|82.26|84.97|82.47|85.1|82.6|83.9|81.4|0
1748634000000|2025-05-30 19:40:00|85.07|82.57|85.68|83.18|86.4|83.9|85|82.5|0
1748634300000|2025-05-30 19:45:00|85.71|83.21|85.23|82.73|86.53|84.03|85|82.5|0
1748634600000|2025-05-30 19:50:00|85.09|82.59|86.21|83.71|86.58|84.08|84.48|81.98|0
1748634900000|2025-05-30 19:55:00|86.34|83.84|86.41|83.91|86.41|83.91|83.73|81.23|0
1748635200000|2025-05-30 20:00:00|86.36|83.86|86.36|83.86|86.71|84.21|84.73|82.23|0
1748635500000|2025-05-30 20:05:00|86.45|83.95|85.85|83.35|86.96|84.46|85.85|83.35|0
1748635800000|2025-05-30 20:10:00|85.88|83.38|85.38|82.88|86.23|83.73|85.38|82.88|0
1748824500000|2025-06-02 00:35:00|88.37|85.87|88.38|85.88|88.6|86.1|88.36|85.86|0
1748824800000|2025-06-02 00:40:00|88.39|85.89|88.15|85.65|88.5|86|87.94|85.44|0
1748825100000|2025-06-02 00:45:00|88.14|85.64|88.56|86.06|88.56|86.06|87.84|85.34|0
1748825400000|2025-06-02 00:50:00|88.64|86.14|88.6|86.1|88.73|86.23|87.64|85.14|0
1748825700000|2025-06-02 00:55:00|88.57|86.07|88.36|85.86|88.72|86.22|87.68|85.18|0
1748826000000|2025-06-02 01:00:00|88.4|85.9|88.07|85.57|88.4|85.9|87.92|85.42|0
1748826300000|2025-06-02 01:05:00|88.04|85.54|87.75|85.25|88.17|85.67|87.66|85.16|0
1748826600000|2025-06-02 01:10:00|87.73|85.23|87.82|85.32|88.04|85.54|87.71|85.21|0
1748826900000|2025-06-02 01:15:00|87.8|85.3|87.89|85.39|88.04|85.54|87.74|85.24|0
1748827200000|2025-06-02 01:20:00|87.87|85.37|87.6|85.1|88.07|85.57|87.56|85.06|0
1748827500000|2025-06-02 01:25:00|87.64|85.14|88.28|85.78|88.32|85.82|87.5|85|0
1748827800000|2025-06-02 01:30:00|88.29|85.79|88.57|86.07|88.62|86.12|88.24|85.74|0
1748828100000|2025-06-02 01:35:00|88.61|86.11|88.83|86.33|88.9|86.4|88.56|86.06|0
1748828400000|2025-06-02 01:40:00|88.76|86.26|89.21|86.71|89.33|86.83|88.69|86.19|0
1748828700000|2025-06-02 01:45:00|89.25|86.75|88.77|86.27|89.26|86.76|88.74|86.24|0
1748829000000|2025-06-02 01:50:00|88.73|86.23|88.88|86.38|88.92|86.42|88.64|86.14|0
1748829300000|2025-06-02 01:55:00|88.91|86.41|88.86|86.36|88.99|86.49|88.75|86.25|0
1748829600000|2025-06-02 02:00:00|88.83|86.33|88.87|86.37|88.91|86.41|88.63|86.13|0
1748829900000|2025-06-02 02:05:00|88.91|86.41|89.41|86.91|89.59|87.09|88.73|86.23|0
1748830200000|2025-06-02 02:10:00|89.44|86.94|89.52|87.02|89.53|87.03|89|86.5|0
1748830500000|2025-06-02 02:15:00|89.49|86.99|89.59|87.09|89.63|87.13|89.32|86.82|0
1748830800000|2025-06-02 02:20:00|89.57|87.07|89.01|86.51|89.75|87.25|88.97|86.47|0
1748831100000|2025-06-02 02:25:00|89.04|86.54|89.09|86.59|89.1|86.6|88.92|86.42|0
1748831400000|2025-06-02 02:30:00|89.11|86.61|88.96|86.46|89.12|86.62|88.85|86.35|0
1748831700000|2025-06-02 02:35:00|88.92|86.42|88.6|86.1|88.99|86.49|88.58|86.08|0
1748832000000|2025-06-02 02:40:00|88.64|86.14|88.66|86.16|88.72|86.22|88.54|86.04|0
1748832300000|2025-06-02 02:45:00|88.69|86.19|88.52|86.02|88.76|86.26|88.06|85.56|0
1748832600000|2025-06-02 02:50:00|88.47|85.97|88.92|86.42|89.02|86.52|88.4|85.9|0
1748832900000|2025-06-02 02:55:00|88.9|86.4|89.21|86.71|89.34|86.84|88.88|86.38|0
1748833200000|2025-06-02 03:00:00|89.25|86.75|89.79|87.29|89.8|87.3|89.25|86.75|0
1748833500000|2025-06-02 03:05:00|89.78|87.28|90.39|87.89|90.5|88|89.73|87.23|0
1748833800000|2025-06-02 03:10:00|90.37|87.87|90.17|87.67|90.4|87.9|90.04|87.54|0
1748834100000|2025-06-02 03:15:00|90.15|87.65|90.05|87.55|90.22|87.72|89.96|87.46|0
1748834400000|2025-06-02 03:20:00|90.01|87.51|89.85|87.35|90.05|87.55|89.63|87.13|0
1748834700000|2025-06-02 03:25:00|89.89|87.39|90.26|87.76|90.48|87.98|89.89|87.39|0
1748835000000|2025-06-02 03:30:00|90.28|87.78|90.33|87.83|90.44|87.94|90.21|87.71|0
1748835300000|2025-06-02 03:35:00|90.37|87.87|90.1|87.6|90.4|87.9|89.99|87.49|0
1748835600000|2025-06-02 03:40:00|90.14|87.64|90.09|87.59|90.16|87.66|89.98|87.48|0
1748835900000|2025-06-02 03:45:00|90.07|87.57|90.33|87.83|90.36|87.86|90.07|87.57|0
1748836200000|2025-06-02 03:50:00|90.27|87.77|90.56|88.06|90.68|88.18|90.27|87.77|0
1748836500000|2025-06-02 03:55:00|90.55|88.05|90.51|88.01|90.64|88.14|90.45|87.95|0
1748836800000|2025-06-02 04:00:00|90.54|88.04|90.65|88.15|90.84|88.34|90.5|88|0
1748837100000|2025-06-02 04:05:00|90.61|88.11|90.44|87.94|90.68|88.18|90.39|87.89|0
1748837400000|2025-06-02 04:10:00|90.45|87.95|90.45|87.95|90.52|88.02|90.01|87.51|0
1748837700000|2025-06-02 04:15:00|90.47|87.97|90.08|87.58|90.47|87.97|90.01|87.51|0
1748838000000|2025-06-02 04:20:00|90.05|87.55|90|87.5|90.11|87.61|89.89|87.39|0
1748838300000|2025-06-02 04:25:00|89.96|87.46|89.91|87.41|89.96|87.46|89.85|87.35|0
1748838600000|2025-06-02 04:30:00|89.9|87.4|89.88|87.38|89.98|87.48|89.85|87.35|0
1748838900000|2025-06-02 04:35:00|89.9|87.4|90.08|87.58|90.16|87.66|89.84|87.34|0
1748839200000|2025-06-02 04:40:00|90.06|87.56|90.04|87.54|90.22|87.72|90.03|87.53|0
1748839500000|2025-06-02 04:45:00|90.02|87.52|90.31|87.81|90.39|87.89|89.98|87.48|0
1748839800000|2025-06-02 04:50:00|90.27|87.77|90.9|88.4|90.98|88.48|90.25|87.75|0
1748840100000|2025-06-02 04:55:00|90.87|88.37|90.78|88.28|90.92|88.42|90.4|87.9|0
1748840400000|2025-06-02 05:00:00|90.81|88.31|90.45|87.95|90.81|88.31|90.16|87.66|0
1748840700000|2025-06-02 05:05:00|90.42|87.92|90.2|87.7|90.56|88.06|90.2|87.7|0
1748841000000|2025-06-02 05:10:00|90.23|87.73|90.14|87.64|90.44|87.94|90.05|87.55|0
1748841300000|2025-06-02 05:15:00|90.16|87.66|90.67|88.17|90.67|88.17|90.16|87.66|0
1748841600000|2025-06-02 05:20:00|90.61|88.11|90.85|88.35|90.94|88.44|90.51|88.01|0
1748841900000|2025-06-02 05:25:00|90.86|88.36|90.37|87.87|90.91|88.41|90.33|87.83|0
1748842200000|2025-06-02 05:30:00|90.44|87.94|91.31|88.81|91.43|88.93|90.4|87.9|0
1748842500000|2025-06-02 05:35:00|91.35|88.85|91.35|88.85|91.55|89.05|91.22|88.72|0
1748842800000|2025-06-02 05:40:00|91.37|88.87|90.78|88.28|91.39|88.89|90.69|88.19|0
1748843100000|2025-06-02 05:45:00|90.82|88.32|90.84|88.34|90.88|88.38|90.67|88.17|0
1748843400000|2025-06-02 05:50:00|90.86|88.36|90.98|88.48|91.13|88.63|90.73|88.23|0
1748843700000|2025-06-02 05:55:00|90.95|88.45|90.95|88.45|91.19|88.69|90.86|88.36|0
1748844000000|2025-06-02 06:00:00|90.97|88.47|91.32|88.82|91.46|88.96|90.89|88.39|0
1748844300000|2025-06-02 06:05:00|91.37|88.87|91.4|88.9|91.59|89.09|90.67|88.17|0
1748844600000|2025-06-02 06:10:00|91.45|88.95|91.9|89.4|91.98|89.48|91.4|88.9|0
1748844900000|2025-06-02 06:15:00|91.94|89.44|91.12|88.62|92.12|89.62|91.12|88.62|0
1748845200000|2025-06-02 06:20:00|91.1|88.6|91.31|88.81|91.54|89.04|90.9|88.4|0
1748845500000|2025-06-02 06:25:00|91.42|88.92|91.21|88.71|91.54|89.04|90.98|88.48|0
1748845800000|2025-06-02 06:30:00|91.16|88.66|90.58|88.08|91.38|88.88|90.49|87.99|0
1748846100000|2025-06-02 06:35:00|90.56|88.06|90.82|88.32|91.22|88.72|90.51|88.01|0
1748846400000|2025-06-02 06:40:00|90.8|88.3|90.2|87.7|90.89|88.39|90.14|87.64|0
1748846700000|2025-06-02 06:45:00|90.28|87.78|90.91|88.41|90.97|88.47|90.17|87.67|0
1748847000000|2025-06-02 06:50:00|90.88|88.38|90.93|88.43|90.98|88.48|90.65|88.15|0
1748847300000|2025-06-02 06:55:00|90.94|88.44|91.37|88.87|91.39|88.89|90.86|88.36|0
1748847600000|2025-06-02 07:00:00|91.35|88.85|89.81|87.31|91.52|89.02|89.81|87.31|0
1748847900000|2025-06-02 07:05:00|89.61|87.11|89.85|87.35|90.21|87.71|89.51|87.01|0
1748848200000|2025-06-02 07:10:00|89.81|87.31|89.6|87.1|90.06|87.56|89.47|86.97|0
1748848500000|2025-06-02 07:15:00|89.57|87.07|89.58|87.08|89.93|87.43|89.44|86.94|0
1748848800000|2025-06-02 07:20:00|89.57|87.07|90.48|87.98|90.5|88|89.57|87.07|0
1748849100000|2025-06-02 07:25:00|90.51|88.01|93.33|90.83|93.42|90.92|90.51|88.01|0
1748849400000|2025-06-02 07:30:00|93.3|90.8|90.68|88.18|93.42|90.92|90.54|88.04|0
1748849700000|2025-06-02 07:35:00|90.67|88.17|90.51|88.01|90.92|88.42|90.18|87.68|0
1748850000000|2025-06-02 07:40:00|90.44|87.94|91.03|88.53|91.15|88.65|90.42|87.92|0
1748850300000|2025-06-02 07:45:00|91.08|88.58|90.83|88.33|91.16|88.66|90.47|87.97|0
1748850600000|2025-06-02 07:50:00|90.8|88.3|90.75|88.25|91.17|88.67|90.56|88.06|0
1748850900000|2025-06-02 07:55:00|90.8|88.3|90.95|88.45|91.2|88.7|90.71|88.21|0
1748851200000|2025-06-02 08:00:00|90.93|88.43|90.51|88.01|91.36|88.86|90.42|87.92|0
1748851500000|2025-06-02 08:05:00|90.42|87.92|89.74|87.24|90.42|87.92|89.64|87.14|0
1748851800000|2025-06-02 08:10:00|89.71|87.21|89.55|87.05|90.13|87.63|89.32|86.82|0
1748852100000|2025-06-02 08:15:00|89.53|87.03|90.43|87.93|90.44|87.94|89.51|87.01|0
1748852400000|2025-06-02 08:20:00|90.4|87.9|89.45|86.95|90.45|87.95|89.33|86.83|0
1748852700000|2025-06-02 08:25:00|89.44|86.94|88.8|86.3|89.87|87.37|88.73|86.23|0
1748853000000|2025-06-02 08:30:00|88.78|86.28|89.17|86.67|89.54|87.04|88.6|86.1|0
1748853300000|2025-06-02 08:35:00|89.21|86.71|89.26|86.76|89.36|86.86|88.89|86.39|0
1748853600000|2025-06-02 08:40:00|89.35|86.85|89.64|87.14|89.88|87.38|89.29|86.79|0
1748853900000|2025-06-02 08:45:00|89.61|87.11|89.81|87.31|89.86|87.36|89.16|86.66|0
1748854200000|2025-06-02 08:50:00|89.84|87.34|90.03|87.53|90.14|87.64|89.79|87.29|0
1748854500000|2025-06-02 08:55:00|90.05|87.55|89.8|87.3|90.13|87.63|89.41|86.91|0
1748854800000|2025-06-02 09:00:00|89.85|87.35|89.84|87.34|90.4|87.9|89.7|87.2|0
1748855100000|2025-06-02 09:05:00|89.92|87.42|90.48|87.98|90.54|88.04|89.64|87.14|0
1748855400000|2025-06-02 09:10:00|90.54|88.04|90.86|88.36|91.1|88.6|90.54|88.04|0
1748855700000|2025-06-02 09:15:00|90.89|88.39|90.94|88.44|91.02|88.52|90.71|88.21|0
1748856000000|2025-06-02 09:20:00|90.9|88.4|90.28|87.78|91.1|88.6|90.17|87.67|0
1748856300000|2025-06-02 09:25:00|90.26|87.76|90.32|87.82|90.8|88.3|90.25|87.75|0
1748856600000|2025-06-02 09:30:00|90.37|87.87|90.38|87.88|90.52|88.02|90.19|87.69|0
1748856900000|2025-06-02 09:35:00|90.35|87.85|90.67|88.17|90.71|88.21|90.25|87.75|0
1748857200000|2025-06-02 09:40:00|90.65|88.15|91.05|88.55|91.13|88.63|90.36|87.86|0
1748857500000|2025-06-02 09:45:00|91.12|88.62|91.26|88.76|91.61|89.11|91.08|88.58|0
1748857800000|2025-06-02 09:50:00|91.3|88.8|91.2|88.7|91.72|89.22|90.89|88.39|0
1748858100000|2025-06-02 09:55:00|91.17|88.67|90.81|88.31|91.6|89.1|90.78|88.28|0
1748858400000|2025-06-02 10:00:00|90.78|88.28|90.87|88.37|91.03|88.53|90.71|88.21|0
1748858700000|2025-06-02 10:05:00|90.91|88.41|90.09|87.59|91|88.5|90.08|87.58|0
1748859000000|2025-06-02 10:10:00|90.02|87.52|89.98|87.48|90.08|87.58|89.73|87.23|0
1748859300000|2025-06-02 10:15:00|90|87.5|89.97|87.47|90.57|88.07|89.95|87.45|0
1748859600000|2025-06-02 10:20:00|89.91|87.41|90.86|88.36|90.9|88.4|89.89|87.39|0
1748859900000|2025-06-02 10:25:00|90.75|88.25|90.34|87.84|90.75|88.25|90.15|87.65|0
1748860200000|2025-06-02 10:30:00|90.37|87.87|90.33|87.83|90.58|88.08|90.21|87.71|0
1748860500000|2025-06-02 10:35:00|90.27|87.77|90.04|87.54|90.61|88.11|90.04|87.54|0
1748860800000|2025-06-02 10:40:00|89.94|87.44|90.1|87.6|90.1|87.6|89.76|87.26|0
1748861100000|2025-06-02 10:45:00|90.12|87.62|89.97|87.47|90.21|87.71|89.83|87.33|0
1748861400000|2025-06-02 10:50:00|89.96|87.46|89.71|87.21|90.14|87.64|89.71|87.21|0
1748861700000|2025-06-02 10:55:00|89.73|87.23|89.85|87.35|90.01|87.51|89.71|87.21|0
1748862000000|2025-06-02 11:00:00|89.88|87.38|89.53|87.03|90.23|87.73|89.53|87.03|0
1748862300000|2025-06-02 11:05:00|89.57|87.07|89.36|86.86|89.59|87.09|89.33|86.83|0
1748862600000|2025-06-02 11:10:00|89.38|86.88|88.9|86.4|89.38|86.88|88.6|86.1|0
1748862900000|2025-06-02 11:15:00|88.94|86.44|88.92|86.42|89.09|86.59|88.72|86.22|0
1748863200000|2025-06-02 11:20:00|88.85|86.35|88.83|86.33|88.9|86.4|88.69|86.19|0
1748863500000|2025-06-02 11:25:00|88.86|86.36|88.95|86.45|89.03|86.53|88.81|86.31|0
1748863800000|2025-06-02 11:30:00|89.09|86.59|88.44|85.94|89.13|86.63|88.04|85.54|0
1748864100000|2025-06-02 11:35:00|88.48|85.98|88.7|86.2|88.7|86.2|88.07|85.57|0
1748864400000|2025-06-02 11:40:00|88.72|86.22|88.99|86.49|89.01|86.51|88.49|85.99|0
1748864700000|2025-06-02 11:45:00|89.02|86.52|88.6|86.1|89.02|86.52|88.6|86.1|0
1748865000000|2025-06-02 11:50:00|88.63|86.13|88.82|86.32|88.93|86.43|88.49|85.99|0
1748865300000|2025-06-02 11:55:00|88.8|86.3|89.3|86.8|89.35|86.85|88.75|86.25|0
1748865600000|2025-06-02 12:00:00|89.27|86.77|88.75|86.25|89.42|86.92|88.61|86.11|0
1748865900000|2025-06-02 12:05:00|88.78|86.28|88.64|86.14|88.94|86.44|88.45|85.95|0
1748866200000|2025-06-02 12:10:00|88.66|86.16|88.35|85.85|88.68|86.18|88.31|85.81|0
1748866500000|2025-06-02 12:15:00|88.32|85.82|88.69|86.19|88.69|86.19|88.18|85.68|0
1748866800000|2025-06-02 12:20:00|88.65|86.15|89.33|86.83|89.37|86.87|88.65|86.15|0
1748867100000|2025-06-02 12:25:00|89.37|86.87|89.18|86.68|89.65|87.15|89.13|86.63|0
1748867400000|2025-06-02 12:30:00|89.15|86.65|88.97|86.47|89.35|86.85|88.59|86.09|0
1748867700000|2025-06-02 12:35:00|88.99|86.49|88.85|86.35|89.22|86.72|88.8|86.3|0
1748868000000|2025-06-02 12:40:00|88.89|86.39|87.91|85.41|88.95|86.45|87.79|85.29|0
1748868300000|2025-06-02 12:45:00|87.94|85.44|88.13|85.63|88.27|85.77|87.66|85.16|0
1748868600000|2025-06-02 12:50:00|88.2|85.7|88.76|86.26|88.85|86.35|88.18|85.68|0
1748868900000|2025-06-02 12:55:00|88.73|86.23|88.02|85.52|88.81|86.31|88|85.5|0
1748869200000|2025-06-02 13:00:00|87.99|85.49|88.34|85.84|88.34|85.84|87.74|85.24|0
1748869500000|2025-06-02 13:05:00|88.48|85.98|88.74|86.24|89.1|86.6|88.48|85.98|0
1748869800000|2025-06-02 13:10:00|88.7|86.2|88.74|86.24|88.82|86.32|88.23|85.73|0
1748870100000|2025-06-02 13:15:00|88.78|86.28|88.84|86.34|88.88|86.38|88.45|85.95|0
1748870400000|2025-06-02 13:20:00|88.88|86.38|88.82|85.82|88.89|86.39|88.18|85.68|0
1748870700000|2025-06-02 13:25:00|88.85|85.85|88.4|85.4|88.85|85.85|88.09|85.09|0
1748871000000|2025-06-02 13:30:00|86.86|84.36|85.2|82.7|87.05|84.55|84.97|82.47|0
1748871300000|2025-06-02 13:35:00|85.24|82.74|84.84|82.34|85.81|83.31|84.76|82.26|0
1748871600000|2025-06-02 13:40:00|84.69|82.19|85.33|82.83|85.99|83.49|84.69|82.19|0
1748871900000|2025-06-02 13:45:00|85.21|82.71|86.62|84.12|86.63|84.13|85.1|82.6|0
1748872200000|2025-06-02 13:50:00|86.45|83.95|88.67|86.17|89.58|87.08|86.45|83.95|0
1748872500000|2025-06-02 13:55:00|88.63|86.13|89.13|86.63|89.27|86.77|88.06|85.56|0
1748872800000|2025-06-02 14:00:00|89.55|87.05|90.45|87.95|92.26|89.76|89.28|86.78|0
1748873100000|2025-06-02 14:05:00|90.6|88.1|88.78|86.28|90.86|88.36|88.36|85.86|0
1748873400000|2025-06-02 14:10:00|88.85|86.35|88.6|86.1|89.79|87.29|88.14|85.64|0
1748873700000|2025-06-02 14:15:00|88.63|86.13|88.32|85.82|88.85|86.35|87.58|85.08|0
1748874000000|2025-06-02 14:20:00|88.34|85.84|86.93|84.43|88.69|86.19|86.29|83.79|0
1748874300000|2025-06-02 14:25:00|86.86|84.36|85.77|83.27|86.86|84.36|85.7|83.2|0
1748874600000|2025-06-02 14:30:00|85.83|83.33|84.71|82.21|86.04|83.54|84.71|82.21|0
1748874900000|2025-06-02 14:35:00|84.69|82.19|86.32|83.82|86.32|83.82|84.47|81.97|0
1748875200000|2025-06-02 14:40:00|86.28|83.78|85.94|83.44|86.44|83.94|85.61|83.11|0
1748875500000|2025-06-02 14:45:00|85.91|83.41|85.66|83.16|86.16|83.66|85.33|82.83|0
1748875800000|2025-06-02 14:50:00|85.7|83.2|85.62|83.12|85.8|83.3|85.05|82.55|0
1748876100000|2025-06-02 14:55:00|85.66|83.16|84.57|82.07|85.83|83.33|84.51|82.01|0
1748876400000|2025-06-02 15:00:00|84.5|82|85.44|82.94|85.69|83.19|84.28|81.78|0
1748876700000|2025-06-02 15:05:00|85.51|83.01|85.75|83.25|85.98|83.48|84.91|82.41|0
1748877000000|2025-06-02 15:10:00|85.85|83.35|85.1|82.6|86.19|83.69|84.68|82.18|0
1748877300000|2025-06-02 15:15:00|85.03|82.53|85.56|83.06|85.69|83.19|85.03|82.53|0
1748877600000|2025-06-02 15:20:00|85.53|83.03|85.59|83.09|85.94|83.44|85.24|82.74|0
1748877900000|2025-06-02 15:25:00|85.56|83.06|86.3|83.8|86.82|84.32|85.45|82.95|0
1748878200000|2025-06-02 15:30:00|86.37|83.87|86.79|84.29|86.89|84.39|85.95|83.45|0
1748878500000|2025-06-02 15:35:00|86.78|84.28|86.48|83.98|87|84.5|86.25|83.75|0
1748878800000|2025-06-02 15:40:00|86.55|84.05|85.62|83.12|86.74|84.24|85.53|83.03|0
1748879100000|2025-06-02 15:45:00|85.66|83.16|85.4|82.9|85.89|83.39|85.06|82.56|0
1748879400000|2025-06-02 15:50:00|85.47|82.97|84.57|82.07|85.59|83.09|84.4|81.9|0
1748879700000|2025-06-02 15:55:00|84.54|82.04|84.77|82.27|85.19|82.69|84.38|81.88|0
1748880000000|2025-06-02 16:00:00|84.7|82.2|85.33|82.83|85.74|83.24|84.63|82.13|0
1748880300000|2025-06-02 16:05:00|85.36|82.86|85.21|82.71|85.58|83.08|85.11|82.61|0
1748880600000|2025-06-02 16:10:00|85.24|82.74|85.03|82.53|85.35|82.85|84.8|82.3|0
1748880900000|2025-06-02 16:15:00|85.06|82.56|85.08|82.58|85.56|83.06|84.95|82.45|0
1748881200000|2025-06-02 16:20:00|85.15|82.65|85.1|82.6|85.22|82.72|84.94|82.44|0
1748881500000|2025-06-02 16:25:00|85.13|82.63|85.43|82.93|86.08|83.58|85.13|82.63|0
1748881800000|2025-06-02 16:30:00|85.47|82.97|84.94|82.44|85.52|83.02|84.94|82.44|0
1748882100000|2025-06-02 16:35:00|84.97|82.47|85|82.5|85.48|82.98|84.79|82.29|0
1748882400000|2025-06-02 16:40:00|84.93|82.43|85.65|83.15|85.75|83.25|84.92|82.42|0
1748882700000|2025-06-02 16:45:00|85.68|83.18|85.48|82.98|85.7|83.2|85|82.5|0
1748883000000|2025-06-02 16:50:00|85.54|83.04|84.15|81.65|85.6|83.1|84.15|81.65|0
1748883300000|2025-06-02 16:55:00|84.21|81.71|84.35|81.85|84.5|82|84.21|81.71|0
1748883600000|2025-06-02 17:00:00|84.25|81.75|84.15|81.65|84.66|82.16|83.69|81.19|0
1748883900000|2025-06-02 17:05:00|84.11|81.61|83.63|81.13|84.23|81.73|83.63|81.13|0
1748884200000|2025-06-02 17:10:00|83.66|81.16|84.23|81.73|84.28|81.78|83.6|81.1|0
1748884500000|2025-06-02 17:15:00|84.27|81.77|84.28|81.78|84.44|81.94|83.97|81.47|0
1748884800000|2025-06-02 17:20:00|84.32|81.82|84.52|82.02|84.93|82.43|84.3|81.8|0
1748885100000|2025-06-02 17:25:00|84.55|82.05|84.98|82.48|85.19|82.69|84.3|81.8|0
1748885400000|2025-06-02 17:30:00|85.02|82.52|84.69|82.19|85.02|82.52|84.33|81.83|0
1748885700000|2025-06-02 17:35:00|84.61|82.11|84.44|81.94|84.91|82.41|84.35|81.85|0
1748886000000|2025-06-02 17:40:00|84.47|81.97|84.83|82.33|84.93|82.43|84.37|81.87|0
1748886300000|2025-06-02 17:45:00|84.82|82.32|84.99|82.49|85.08|82.58|84.74|82.24|0
1748886600000|2025-06-02 17:50:00|85.02|82.52|85.02|82.52|85.34|82.84|84.88|82.38|0
1748886900000|2025-06-02 17:55:00|84.98|82.48|84.48|81.98|85.06|82.56|84.34|81.84|0
1748887200000|2025-06-02 18:00:00|84.54|82.04|84.48|81.98|84.7|82.2|84.07|81.57|0
1748887500000|2025-06-02 18:05:00|84.45|81.95|84.68|82.18|85|82.5|84.15|81.65|0
1748887800000|2025-06-02 18:10:00|84.72|82.22|84.14|81.64|84.84|82.34|83.97|81.47|0
1748888100000|2025-06-02 18:15:00|84.11|81.61|82.62|80.12|84.11|81.61|82.26|79.76|0
1748888400000|2025-06-02 18:20:00|82.74|80.24|82.22|79.72|82.87|80.37|81.7|79.2|0
1748888700000|2025-06-02 18:25:00|82.2|79.7|81.93|79.43|82.32|79.82|81.87|79.37|0
1748889000000|2025-06-02 18:30:00|81.89|79.39|82.28|79.78|82.28|79.78|81.73|79.23|0
1748889300000|2025-06-02 18:35:00|82.31|79.81|81.94|79.44|82.49|79.99|81.91|79.41|0
1748889600000|2025-06-02 18:40:00|81.97|79.47|81.85|79.35|82.3|79.8|81.68|79.18|0
1748889900000|2025-06-02 18:45:00|81.88|79.38|81.88|79.38|82.02|79.52|81.74|79.24|0
1748890200000|2025-06-02 18:50:00|81.95|79.45|81.73|79.23|82.17|79.67|81.59|79.09|0
1748890500000|2025-06-02 18:55:00|81.76|79.26|81.37|78.87|81.79|79.29|81.27|78.77|0
1748890800000|2025-06-02 19:00:00|81.38|78.88|81.13|78.63|81.41|78.91|80.97|78.47|0
1748891100000|2025-06-02 19:05:00|81.16|78.66|81.35|78.85|81.54|79.04|80.99|78.49|0
1748891400000|2025-06-02 19:10:00|81.32|78.82|81.36|78.86|81.4|78.9|81.04|78.54|0
1748891700000|2025-06-02 19:15:00|81.39|78.89|81.34|78.84|81.5|79|81.22|78.72|0
1748892000000|2025-06-02 19:20:00|81.37|78.87|80.45|77.95|81.46|78.96|80.32|77.82|0
1748892300000|2025-06-02 19:25:00|80.57|78.07|80.76|78.26|80.91|78.41|80.54|78.04|0
1748892600000|2025-06-02 19:30:00|80.72|78.22|81.16|78.66|81.27|78.77|80.72|78.22|0
1748892900000|2025-06-02 19:35:00|81.19|78.69|81.3|78.8|81.39|78.89|80.95|78.45|0
1748893200000|2025-06-02 19:40:00|81.33|78.83|81.4|78.9|81.55|79.05|80.95|78.45|0
1748893500000|2025-06-02 19:45:00|81.43|78.93|81.41|78.91|81.56|79.06|81.15|78.65|0
1748893800000|2025-06-02 19:50:00|81.48|78.98|81.57|79.07|81.86|79.36|80.92|78.42|0
1748894100000|2025-06-02 19:55:00|81.31|78.81|80.34|77.84|81.57|79.07|80.34|77.84|0
1748894400000|2025-06-02 20:00:00|80.5|78|80.44|77.94|80.6|78.1|80.01|77.51|0
1748894700000|2025-06-02 20:05:00|80.4|77.9|80.3|77.8|80.61|78.11|80.25|77.75|0
1748895000000|2025-06-02 20:10:00|80.33|77.83|80.35|77.85|80.53|78.03|80.29|77.79|0
1748895300000|2025-06-02 20:15:00|80.29|77.79|79.9|77.4|80.37|77.87|79.69|77.19|0
1748895600000|2025-06-02 20:20:00|79.86|77.36|80.07|77.57|80.15|77.65|79.86|77.36|0
1748895900000|2025-06-02 20:25:00|80.11|77.61|80.26|77.76|80.32|77.82|80.07|77.57|0
1748896200000|2025-06-02 20:30:00|80.29|77.79|80.52|78.02|80.56|78.06|80.29|77.79|0
1748896500000|2025-06-02 20:35:00|80.49|77.99|80.55|78.05|80.75|78.25|80.49|77.99|0
1748896800000|2025-06-02 20:40:00|80.59|78.09|80.49|77.99|80.62|78.12|80.41|77.91|0
1748897100000|2025-06-02 20:45:00|80.56|78.06|80.55|78.05|80.69|78.19|80.5|78|0
1748897400000|2025-06-02 20:50:00|80.65|78.15|80.81|78.31|80.81|78.31|80.52|78.02|0
1748897700000|2025-06-02 20:55:00|81.06|78.06|80.93|77.93|81.13|78.13|80.87|77.87|0
1748898000000|2025-06-02 21:00:00|80.96|77.96|80.93|77.93|81|78|80.9|77.9|0
1748898300000|2025-06-02 21:05:00|80.92|77.92|80.88|77.88|80.92|77.92|80.87|77.87|0
1748898600000|2025-06-02 21:10:00|80.89|77.89|80.89|77.89|80.9|77.9|80.87|77.87|0
1748898900000|2025-06-02 21:15:00|80.82|77.82|80.82|77.82|80.86|77.86|80.81|77.81|0
1748899200000|2025-06-02 21:20:00|80.83|77.83|80.8|77.8|80.83|77.83|80.79|77.79|0
1748899500000|2025-06-02 21:25:00|80.81|77.81|80.81|77.81|80.83|77.83|80.81|77.81|0
1748899800000|2025-06-02 21:30:00|80.8|77.8|80.73|77.73|80.81|77.81|80.73|77.73|0
1748900100000|2025-06-02 21:35:00|80.72|77.72|80.72|77.72|80.72|77.72|80.53|77.53|0
1748900400000|2025-06-02 21:40:00|80.74|77.74|80.72|77.72|80.77|77.77|80.72|77.72|0
1748900700000|2025-06-02 21:45:00|80.74|77.74|80.78|77.78|80.78|77.78|80.72|77.72|0
1748901000000|2025-06-02 21:50:00|80.77|77.77|80.69|77.69|80.8|77.8|80.69|77.69|0
1748901300000|2025-06-02 21:55:00|80.7|77.7|80.82|77.82|80.82|77.82|80.69|77.69|0
1748901600000|2025-06-02 22:00:00|81.04|78.04|81.42|78.42|81.42|78.42|80.94|77.94|0
1748901900000|2025-06-02 22:05:00|81.44|78.44|81.44|78.44|81.44|78.44|81.31|78.31|0
1748902200000|2025-06-02 22:10:00|81.4|78.4|81.53|78.53|81.6|78.6|81.39|78.39|0
1748902500000|2025-06-02 22:15:00|81.5|78.5|81.34|78.34|81.6|78.6|81.34|78.34|0
1748902800000|2025-06-02 22:20:00|81.32|78.32|81.56|78.56|81.59|78.59|81.32|78.32|0
1748903100000|2025-06-02 22:25:00|81.59|78.59|81.79|78.79|81.92|78.92|81.42|78.42|0
1748903400000|2025-06-02 22:30:00|81.75|78.75|81.75|78.75|81.82|78.82|81.62|78.62|0
1748903700000|2025-06-02 22:35:00|81.72|78.72|81.75|78.75|81.78|78.78|81.62|78.62|0
1748904000000|2025-06-02 22:40:00|81.72|78.72|81.71|78.71|81.78|78.78|81.6|78.6|0
1748904300000|2025-06-02 22:45:00|81.7|78.7|81.71|78.71|81.78|78.78|81.65|78.65|0
1748904600000|2025-06-02 22:50:00|81.68|78.68|81.74|78.74|81.78|78.78|81.68|78.68|0
1748904900000|2025-06-02 22:55:00|81.78|78.78|81.84|78.84|81.87|78.87|81.74|78.74|0
1748905200000|2025-06-02 23:00:00|82|79|81.67|78.67|82|79|81.64|78.64|0
1748905500000|2025-06-02 23:05:00|81.71|78.71|81.67|78.67|81.97|78.97|81.64|78.64|0
1748905800000|2025-06-02 23:10:00|81.64|78.64|81.77|78.77|81.83|78.83|81.48|78.48|0
1748906100000|2025-06-02 23:15:00|81.8|78.8|81.96|78.96|82.12|79.12|81.77|78.77|0
1748906400000|2025-06-02 23:20:00|81.99|78.99|81.96|78.96|82.03|79.03|81.86|78.86|0
1748906700000|2025-06-02 23:25:00|81.93|78.93|81.18|78.18|83.3|80.3|81.18|78.18|0
1748907000000|2025-06-02 23:30:00|81.15|78.15|81.99|78.99|82.04|79.04|81.15|78.15|0
1748907300000|2025-06-02 23:35:00|82|79|82.31|79.31|82.41|79.41|81.92|78.92|0
1748907600000|2025-06-02 23:40:00|82.33|79.33|82.05|79.05|82.41|79.41|81.95|78.95|0
1748907900000|2025-06-02 23:45:00|82|79|82.29|79.29|82.37|79.37|81.95|78.95|0
1748908200000|2025-06-02 23:50:00|82.31|79.31|82.71|79.71|82.73|79.73|82.31|79.31|0
1748908500000|2025-06-02 23:55:00|82.7|79.7|82.73|79.73|82.84|79.84|82.7|79.7|0
1748908800000|2025-06-03 00:00:00|82.76|79.76|82.59|79.59|82.89|79.89|82.56|79.56|0
1748909100000|2025-06-03 00:05:00|82.56|79.56|82.82|79.82|82.86|79.86|82.56|79.56|0
1748909400000|2025-06-03 00:10:00|82.86|79.86|82.75|79.75|82.95|79.95|82.66|79.66|0
1748909700000|2025-06-03 00:15:00|82.77|79.77|82.86|80.36|82.95|80.45|82.5|79.75|0
1748910000000|2025-06-03 00:20:00|82.89|80.39|82.94|80.44|83.01|80.51|82.86|80.36|0
1748910300000|2025-06-03 00:25:00|82.97|80.47|83.57|81.07|83.57|81.07|82.91|80.41|0
1748910600000|2025-06-03 00:30:00|83.51|81.01|83.14|80.64|83.51|81.01|83.11|80.61|0
1748910900000|2025-06-03 00:35:00|83.15|80.65|83.05|80.55|83.2|80.7|82.95|80.45|0
1748911200000|2025-06-03 00:40:00|83.02|80.52|82.89|80.39|83.05|80.55|82.84|80.34|0
1748911500000|2025-06-03 00:45:00|82.92|80.42|83.07|80.57|83.07|80.57|82.86|80.36|0
1748911800000|2025-06-03 00:50:00|83.03|80.53|83.4|80.9|83.4|80.9|83.03|80.53|0
1748912100000|2025-06-03 00:55:00|83.37|80.87|83.22|80.72|83.37|80.87|83.19|80.69|0
1748912400000|2025-06-03 01:00:00|83.25|80.75|83.25|80.75|83.45|80.95|83.14|80.64|0
1748912700000|2025-06-03 01:05:00|83.22|80.72|83.18|80.68|83.37|80.87|83.09|80.59|0
1748913000000|2025-06-03 01:10:00|83.14|80.64|83.07|80.57|83.17|80.67|83.05|80.55|0
1748913300000|2025-06-03 01:15:00|83.24|80.74|82.91|80.41|83.24|80.74|82.91|80.41|0
1748913600000|2025-06-03 01:20:00|82.88|80.38|83.18|80.68|83.19|80.69|82.76|80.26|0
1748913900000|2025-06-03 01:25:00|83.16|80.66|83.13|80.63|83.24|80.74|83.1|80.6|0
1748914200000|2025-06-03 01:30:00|83.14|80.64|83.31|80.81|83.37|80.87|82.99|80.49|0
1748914500000|2025-06-03 01:35:00|83.3|80.8|83.18|80.68|83.44|80.94|83.18|80.68|0
1748914800000|2025-06-03 01:40:00|83.15|80.65|82.93|80.43|83.53|81.03|82.93|80.43|0
1748915100000|2025-06-03 01:45:00|82.96|80.46|83.28|80.78|83.32|80.82|82.96|80.46|0
1748915400000|2025-06-03 01:50:00|83.29|80.79|83.13|80.63|83.54|81.04|83.03|80.53|0
1748915700000|2025-06-03 01:55:00|83.15|80.65|83.21|80.71|83.25|80.75|83.01|80.51|0
1748916000000|2025-06-03 02:00:00|83.19|80.69|83.36|80.86|83.4|80.9|83.06|80.56|0
1748916300000|2025-06-03 02:05:00|83.4|80.9|83.5|81|83.53|81.03|83.36|80.86|0
1748916600000|2025-06-03 02:10:00|83.53|81.03|83.81|81.31|83.86|81.36|83.43|80.93|0
1748916900000|2025-06-03 02:15:00|83.78|81.28|84.13|81.63|84.21|81.71|83.7|81.2|0
1748917200000|2025-06-03 02:20:00|84.16|81.66|84.19|81.69|84.31|81.81|84.1|81.6|0
1748917500000|2025-06-03 02:25:00|84.22|81.72|84.49|81.99|84.56|82.06|84.2|81.7|0
1748917800000|2025-06-03 02:30:00|84.52|82.02|84.42|81.92|84.98|82.48|84.35|81.85|0
1748918100000|2025-06-03 02:35:00|84.38|81.88|83.93|81.43|84.38|81.88|83.82|81.32|0
1748918400000|2025-06-03 02:40:00|83.89|81.39|83.96|81.46|84.07|81.57|83.87|81.37|0
1748918700000|2025-06-03 02:45:00|83.94|81.44|84.1|81.6|84.27|81.77|83.88|81.38|0
1748919000000|2025-06-03 02:50:00|84.07|81.57|84.01|81.51|84.1|81.6|83.92|81.42|0
1748919300000|2025-06-03 02:55:00|84.05|81.55|83.98|81.48|84.18|81.68|83.92|81.42|0
1748919600000|2025-06-03 03:00:00|84|81.5|84.11|81.61|84.23|81.73|83.94|81.44|0
1748919900000|2025-06-03 03:05:00|84.21|81.71|84.23|81.73|84.33|81.83|84.15|81.65|0
1748920200000|2025-06-03 03:10:00|84.2|81.7|84.28|81.78|84.31|81.81|84.09|81.59|0
1748920500000|2025-06-03 03:15:00|84.35|81.85|84.29|81.79|84.39|81.89|84.19|81.69|0
1748920800000|2025-06-03 03:20:00|84.31|81.81|84.49|81.99|84.54|82.04|84.23|81.73|0
1748921100000|2025-06-03 03:25:00|84.54|82.04|84.94|82.44|85.01|82.51|84.49|81.99|0
1748921400000|2025-06-03 03:30:00|84.98|82.48|84.45|81.95|84.98|82.48|84.4|81.9|0
1748921700000|2025-06-03 03:35:00|84.43|81.93|84.28|81.78|84.43|81.93|84.07|81.57|0
1748922000000|2025-06-03 03:40:00|84.3|81.8|84.17|81.67|84.35|81.85|84.15|81.65|0
1748922300000|2025-06-03 03:45:00|84.2|81.7|84.21|81.71|84.23|81.73|83.98|81.48|0
1748922600000|2025-06-03 03:50:00|84.19|81.69|84.24|81.74|84.57|82.07|84.16|81.66|0
1748922900000|2025-06-03 03:55:00|84.21|81.71|84.23|81.73|84.41|81.91|84.15|81.65|0
1748923200000|2025-06-03 04:00:00|84.25|81.75|84.29|81.79|85.23|82.73|84.2|81.7|0
1748923500000|2025-06-03 04:05:00|84.32|81.82|84.48|81.98|84.48|81.98|84.29|81.79|0
1748923800000|2025-06-03 04:10:00|84.47|81.97|84.35|81.85|84.47|81.97|84.35|81.85|0
1748924100000|2025-06-03 04:15:00|84.33|81.83|84.55|82.05|84.61|82.11|84.33|81.83|0
1748924400000|2025-06-03 04:20:00|84.74|82.24|84.61|82.11|84.74|82.24|84.52|82.02|0
1748924700000|2025-06-03 04:25:00|84.68|82.18|84.96|82.46|85.02|82.52|84.65|82.15|0
1748925000000|2025-06-03 04:30:00|84.93|82.43|84.94|82.44|85.02|82.52|84.85|82.35|0
1748925300000|2025-06-03 04:35:00|84.92|82.42|84.88|82.38|84.95|82.45|84.82|82.32|0
1748925600000|2025-06-03 04:40:00|84.89|82.39|84.94|82.44|85.07|82.57|84.83|82.33|0
1748925900000|2025-06-03 04:45:00|84.9|82.4|84.64|82.14|84.93|82.43|84.58|82.08|0
1748926200000|2025-06-03 04:50:00|84.68|82.18|84.91|82.41|85.01|82.51|84.58|82.08|0
1748926500000|2025-06-03 04:55:00|84.93|82.43|84.71|82.21|84.93|82.43|84.71|82.21|0
1748926800000|2025-06-03 05:00:00|84.68|82.18|84.22|81.72|84.71|82.21|84.21|81.71|0
1748927100000|2025-06-03 05:05:00|84.18|81.68|84.29|81.79|84.29|81.79|84.03|81.53|0
1748927400000|2025-06-03 05:10:00|84.32|81.82|84.28|81.78|84.37|81.87|84.27|81.77|0
1748927700000|2025-06-03 05:15:00|84.32|81.82|84.4|81.9|84.49|81.99|84.21|81.71|0
1748928000000|2025-06-03 05:20:00|84.49|81.99|84.39|81.89|84.5|82|84.27|81.77|0
1748928300000|2025-06-03 05:25:00|84.43|81.93|84.47|81.97|84.55|82.05|84.4|81.9|0
1748928600000|2025-06-03 05:30:00|84.48|81.98|84.56|82.06|84.61|82.11|84.18|81.68|0
1748928900000|2025-06-03 05:35:00|84.54|82.04|84.35|81.85|84.56|82.06|84.24|81.74|0
1748929200000|2025-06-03 05:40:00|84.4|81.9|84.64|82.14|84.69|82.19|84.34|81.84|0
1748929500000|2025-06-03 05:45:00|84.67|82.17|84.27|81.77|84.67|82.17|84.22|81.72|0
1748929800000|2025-06-03 05:50:00|84.34|81.84|84.33|81.83|84.53|82.03|84.25|81.75|0
1748930100000|2025-06-03 05:55:00|84.25|81.75|84.18|81.68|84.36|81.86|84.18|81.68|0
1748930400000|2025-06-03 06:00:00|84.21|81.71|84.33|81.83|84.37|81.87|84.06|81.56|0
1748930700000|2025-06-03 06:05:00|84.37|81.87|84.54|82.04|84.69|82.19|84.3|81.8|0
1748931000000|2025-06-03 06:10:00|84.6|82.1|84.91|82.41|85.2|82.7|84.6|82.1|0
1748931300000|2025-06-03 06:15:00|84.89|82.39|84.96|82.46|85.05|82.55|84.88|82.38|0
1748931600000|2025-06-03 06:20:00|85|82.5|84.62|82.12|85.13|82.63|84.59|82.09|0
1748931900000|2025-06-03 06:25:00|84.68|82.18|84.83|82.33|84.83|82.33|84.5|82|0
1748932200000|2025-06-03 06:30:00|84.86|82.36|84.48|81.98|84.97|82.47|84.48|81.98|0
1748932500000|2025-06-03 06:35:00|84.42|81.92|84.43|81.93|84.5|82|84.31|81.81|0
1748932800000|2025-06-03 06:40:00|84.42|81.92|84.5|82|84.52|82.02|84.21|81.71|0
1748933100000|2025-06-03 06:45:00|84.46|81.96|84.06|81.56|84.46|81.96|84.01|81.51|0
1748933400000|2025-06-03 06:50:00|84.03|81.53|84.13|81.63|84.32|81.82|83.96|81.46|0
1748933700000|2025-06-03 06:55:00|84.15|81.65|84.25|81.75|84.37|81.87|84.1|81.6|0
1748934000000|2025-06-03 07:00:00|84.19|81.69|84.23|81.73|84.44|81.94|84.07|81.57|0
1748934300000|2025-06-03 07:05:00|84.22|81.72|84.11|81.61|84.31|81.81|83.84|81.34|0
1748934600000|2025-06-03 07:10:00|84.14|81.64|84.22|81.72|84.36|81.86|83.98|81.48|0
1748934900000|2025-06-03 07:15:00|84.19|81.69|85.32|82.82|85.32|82.82|84.03|81.53|0
1748935200000|2025-06-03 07:20:00|85.36|82.86|85.91|83.41|86.57|84.07|85.27|82.77|0
1748935500000|2025-06-03 07:25:00|86.01|83.51|86.31|83.81|86.7|84.2|86.01|83.51|0
1748935800000|2025-06-03 07:30:00|86.24|83.74|85.11|82.61|86.24|83.74|84.88|82.38|0
1748936100000|2025-06-03 07:35:00|85.08|82.58|85.18|82.68|85.53|83.03|85.08|82.58|0
1748936400000|2025-06-03 07:40:00|85.15|82.65|85.93|83.43|85.99|83.49|84.95|82.45|0
1748936700000|2025-06-03 07:45:00|85.9|83.4|85.74|83.24|85.97|83.47|85.58|83.08|0
1748937000000|2025-06-03 07:50:00|85.78|83.28|85.63|83.13|85.88|83.38|85.46|82.96|0
1748937300000|2025-06-03 07:55:00|85.64|83.14|85.49|82.99|85.8|83.3|85.4|82.9|0
1748937600000|2025-06-03 08:00:00|85.47|82.97|85.34|82.84|85.67|83.17|85.23|82.73|0
1748937900000|2025-06-03 08:05:00|85.24|82.74|85.52|83.02|85.64|83.14|85.22|82.72|0
1748938200000|2025-06-03 08:10:00|85.54|83.04|86.1|83.6|86.39|83.89|85.52|83.02|0
1748938500000|2025-06-03 08:15:00|86.09|83.59|87.06|84.56|87.16|84.66|85.93|83.43|0
1748938800000|2025-06-03 08:20:00|87.04|84.54|86.56|84.06|87.04|84.54|86.42|83.92|0
1748939100000|2025-06-03 08:25:00|86.55|84.05|86.53|84.03|86.67|84.17|86.41|83.91|0
1748939400000|2025-06-03 08:30:00|86.55|84.05|86.13|83.63|86.58|84.08|86.1|83.6|0
1748939700000|2025-06-03 08:35:00|86.24|83.74|85.25|82.75|86.24|83.74|85.22|82.72|0
1748940000000|2025-06-03 08:40:00|85.21|82.71|85.29|82.79|85.57|83.07|85.21|82.71|0
1748940300000|2025-06-03 08:45:00|85.26|82.76|85.39|82.89|85.51|83.01|85.21|82.71|0
1748940600000|2025-06-03 08:50:00|85.42|82.92|85.28|82.78|85.43|82.93|85.1|82.6|0
1748940900000|2025-06-03 08:55:00|85.26|82.76|85.09|82.59|85.28|82.78|85.09|82.59|0
1748941200000|2025-06-03 09:00:00|85.15|82.65|85.33|82.83|85.33|82.83|85.03|82.53|0
1748941500000|2025-06-03 09:05:00|85.36|82.86|85.24|82.74|85.36|82.86|85.18|82.68|0
1748941800000|2025-06-03 09:10:00|85.25|82.75|84.86|82.36|85.29|82.79|84.79|82.29|0
1748942100000|2025-06-03 09:15:00|84.81|82.31|85.08|82.58|85.2|82.7|84.81|82.31|0
1748942400000|2025-06-03 09:20:00|85.11|82.61|84.89|82.39|85.36|82.86|84.89|82.39|0
1748942700000|2025-06-03 09:25:00|84.91|82.41|85.01|82.51|85.13|82.63|84.7|82.2|0
1748943000000|2025-06-03 09:30:00|85|82.5|85.13|82.63|85.33|82.83|84.94|82.44|0
1748943300000|2025-06-03 09:35:00|85.1|82.6|84.52|82.02|85.1|82.6|84.48|81.98|0
1748943600000|2025-06-03 09:40:00|84.48|81.98|84.56|82.06|84.59|82.09|84.4|81.9|0
1748943900000|2025-06-03 09:45:00|84.52|82.02|84.57|82.07|85.17|82.67|84.52|82.02|0
1748944200000|2025-06-03 09:50:00|84.55|82.05|84.15|81.65|84.55|82.05|83.95|81.45|0
1748944500000|2025-06-03 09:55:00|84.17|81.67|84.39|81.89|84.47|81.97|84.09|81.59|0
1748944800000|2025-06-03 10:00:00|84.37|81.87|84.37|81.87|84.46|81.96|83.88|81.38|0
1748945100000|2025-06-03 10:05:00|84.4|81.9|84.57|82.07|84.64|82.14|84.19|81.69|0
1748945400000|2025-06-03 10:10:00|84.53|82.03|84.64|82.14|84.77|82.27|84.43|81.93|0
1748945700000|2025-06-03 10:15:00|84.63|82.13|84.44|81.94|84.64|82.14|84.31|81.81|0
1748946000000|2025-06-03 10:20:00|84.43|81.93|84.4|81.9|84.53|82.03|84.33|81.83|0
1748946300000|2025-06-03 10:25:00|84.43|81.93|83.98|81.48|84.66|82.16|83.96|81.46|0
1748946600000|2025-06-03 10:30:00|83.97|81.47|84.1|81.6|84.12|81.62|83.77|81.27|0
1748946900000|2025-06-03 10:35:00|84.07|81.57|83.91|81.41|84.19|81.69|83.87|81.37|0
1748947200000|2025-06-03 10:40:00|83.89|81.39|83.6|81.1|83.94|81.44|83.53|81.03|0
1748947500000|2025-06-03 10:45:00|83.61|81.11|83.99|81.49|84.03|81.53|83.57|81.07|0
1748947800000|2025-06-03 10:50:00|84.01|81.51|83.66|81.16|84.03|81.53|83.66|81.16|0
1748948100000|2025-06-03 10:55:00|83.76|81.26|82.93|80.43|83.79|81.29|82.9|80.4|0
1748948400000|2025-06-03 11:00:00|82.9|80.4|83.13|80.63|83.21|80.71|82.81|80.31|0
1748948700000|2025-06-03 11:05:00|83.1|80.6|82.56|80.06|83.2|80.7|82.49|79.99|0
1748949000000|2025-06-03 11:10:00|82.52|80.02|82.7|80.2|82.84|80.34|82.47|79.97|0
1748949300000|2025-06-03 11:15:00|82.73|80.23|82.76|80.26|82.83|80.33|82.59|80.09|0
1748949600000|2025-06-03 11:20:00|82.81|80.31|82.43|79.93|82.85|80.35|82.39|79.89|0
1748949900000|2025-06-03 11:25:00|82.46|79.96|82.34|79.84|82.53|80.03|82.31|79.81|0
1748950200000|2025-06-03 11:30:00|82.29|79.79|82.22|79.72|82.48|79.98|82.2|79.7|0
1748950500000|2025-06-03 11:35:00|82.25|79.75|81.68|79.18|82.31|79.81|81.65|79.15|0
1748950800000|2025-06-03 11:40:00|81.65|79.15|81.64|79.14|81.85|79.35|81.33|78.83|0
1748951100000|2025-06-03 11:45:00|81.66|79.16|82|79.5|82.11|79.61|81.66|79.16|0
1748951400000|2025-06-03 11:50:00|82.01|79.51|81.64|79.14|82.09|79.59|81.59|79.09|0
1748951700000|2025-06-03 11:55:00|81.61|79.11|81.51|79.01|81.65|79.15|81.35|78.85|0
1748952000000|2025-06-03 12:00:00|81.48|78.98|81.51|79.01|81.58|79.08|81.17|78.67|0
1748952300000|2025-06-03 12:05:00|81.53|79.03|81.93|79.43|81.93|79.43|81.41|78.91|0
1748952600000|2025-06-03 12:10:00|81.86|79.36|81.4|78.9|81.9|79.4|81.37|78.87|0
1748952900000|2025-06-03 12:15:00|81.43|78.93|81.57|79.07|81.62|79.12|81.1|78.6|0
1748953200000|2025-06-03 12:20:00|81.54|79.04|81.24|78.74|81.69|79.19|81.18|78.68|0
1748953500000|2025-06-03 12:25:00|81.21|78.71|80.75|78.25|81.28|78.78|80.75|78.25|0
1748953800000|2025-06-03 12:30:00|80.72|78.22|81.15|78.65|81.28|78.78|80.72|78.22|0
1748954100000|2025-06-03 12:35:00|81.19|78.69|81.45|78.95|81.65|79.15|81.09|78.59|0
1748954400000|2025-06-03 12:40:00|81.49|78.99|81.7|79.2|81.75|79.25|81.41|78.91|0
1748954700000|2025-06-03 12:45:00|81.67|79.17|81.75|79.25|82.07|79.57|81.65|79.15|0
1748955000000|2025-06-03 12:50:00|81.78|79.28|81.75|79.25|81.89|79.39|81.4|78.9|0
1748955300000|2025-06-03 12:55:00|81.76|79.26|81.25|78.75|81.8|79.3|81.19|78.69|0
1748955600000|2025-06-03 13:00:00|81.21|78.71|81.06|78.56|81.51|79.01|81.05|78.55|0
1748955900000|2025-06-03 13:05:00|81.02|78.52|80.92|78.42|81.09|78.59|80.89|78.39|0
1748956200000|2025-06-03 13:10:00|80.95|78.45|81.02|78.52|81.11|78.61|80.84|78.34|0
1748956500000|2025-06-03 13:15:00|80.98|78.48|80.92|78.42|81.08|78.58|80.91|78.41|0
1748956800000|2025-06-03 13:20:00|80.94|78.44|80.93|77.93|81|78.5|80.53|77.87|0
1748957100000|2025-06-03 13:25:00|81.19|78.19|80.93|77.93|81.35|78.35|80.77|77.77|0
1748957400000|2025-06-03 13:30:00|79.64|77.14|80.64|78.14|81.15|78.65|79.54|77.04|0
1748957700000|2025-06-03 13:35:00|80.6|78.1|81.14|78.64|81.41|78.91|80.34|77.84|0
1748958000000|2025-06-03 13:40:00|81.2|78.7|80.13|77.63|81.24|78.74|79.88|77.38|0
1748958300000|2025-06-03 13:45:00|80.11|77.61|80.08|77.58|80.35|77.85|79.7|77.2|0
1748958600000|2025-06-03 13:50:00|80.05|77.55|80.31|77.81|80.68|78.18|79.89|77.39|0
1748958900000|2025-06-03 13:55:00|80.35|77.85|80.55|78.05|80.75|78.25|79.78|77.28|0
1748959200000|2025-06-03 14:00:00|80.38|77.88|79.92|77.42|80.38|77.88|79.41|76.91|0
1748959500000|2025-06-03 14:05:00|79.93|77.43|80.03|77.53|81.35|78.85|79.47|76.97|0
1748959800000|2025-06-03 14:10:00|80.06|77.56|79.67|77.17|80.47|77.97|79.51|77.01|0
1748960100000|2025-06-03 14:15:00|79.74|77.24|79.28|76.78|79.8|77.3|79.05|76.55|0
1748960400000|2025-06-03 14:20:00|79.21|76.71|79.27|76.77|79.43|76.93|79.03|76.53|0
1748960700000|2025-06-03 14:25:00|79.24|76.74|78.43|75.93|79.41|76.91|78.4|75.9|0
1748961000000|2025-06-03 14:30:00|78.4|75.9|78.81|76.31|78.95|76.45|78.4|75.9|0
1748961300000|2025-06-03 14:35:00|78.9|76.4|78.57|76.07|79.13|76.63|78.51|76.01|0
1748961600000|2025-06-03 14:40:00|78.58|76.08|78.44|75.94|78.82|76.32|78.44|75.94|0
1748961900000|2025-06-03 14:45:00|78.48|75.98|78.13|75.63|78.51|76.01|78.06|75.56|0
1748962200000|2025-06-03 14:50:00|78.18|75.68|77.92|75.42|78.38|75.88|77.87|75.37|0
1748962500000|2025-06-03 14:55:00|77.86|75.36|77.56|75.06|78.18|75.68|77.53|75.03|0
1748962800000|2025-06-03 15:00:00|77.53|75.03|77.18|74.68|77.55|75.05|76.95|74.45|0
1748963100000|2025-06-03 15:05:00|77.15|74.65|77.41|74.91|77.53|75.03|76.89|74.39|0
1748963400000|2025-06-03 15:10:00|77.37|74.87|77.23|74.73|77.37|74.87|77.1|74.6|0
1748963700000|2025-06-03 15:15:00|77.26|74.76|77.09|74.59|77.38|74.88|77.09|74.59|0
1748964000000|2025-06-03 15:20:00|77.12|74.62|76.82|74.32|77.12|74.62|76.56|74.06|0
1748964300000|2025-06-03 15:25:00|76.79|74.29|76.99|74.49|77.15|74.65|76.73|74.23|0
1748964600000|2025-06-03 15:30:00|76.96|74.46|76.97|74.47|77.2|74.7|76.8|74.3|0
1748964900000|2025-06-03 15:35:00|76.93|74.43|76.79|74.29|77.07|74.57|76.66|74.16|0
1748965200000|2025-06-03 15:40:00|76.84|74.34|76.78|74.28|76.89|74.39|76.57|74.07|0
1748965500000|2025-06-03 15:45:00|76.79|74.29|76.8|74.3|76.95|74.45|76.48|73.98|0
1748965800000|2025-06-03 15:50:00|76.85|74.35|76.94|74.44|77.33|74.83|76.81|74.31|0
1748966100000|2025-06-03 15:55:00|76.97|74.47|76.53|74.03|77.03|74.53|76.45|73.95|0
1748966400000|2025-06-03 16:00:00|76.56|74.06|76.68|74.18|76.84|74.34|76.44|73.94|0
1748966700000|2025-06-03 16:05:00|76.71|74.21|77.02|74.52|77.08|74.58|76.52|74.02|0
1748967000000|2025-06-03 16:10:00|77.05|74.55|76.56|74.06|77.08|74.58|76.56|74.06|0
1748967300000|2025-06-03 16:15:00|76.47|73.97|75.85|73.35|76.49|73.99|75.81|73.31|0
1748967600000|2025-06-03 16:20:00|75.91|73.41|76.14|73.64|76.55|74.05|75.91|73.41|0
1748967900000|2025-06-03 16:25:00|76.15|73.65|76.04|73.54|76.24|73.74|75.97|73.47|0
1748968200000|2025-06-03 16:30:00|76.07|73.57|75.77|73.27|76.07|73.57|75.57|73.07|0
1748968500000|2025-06-03 16:35:00|75.74|73.24|75.46|72.96|75.74|73.24|75.14|72.64|0
1748968800000|2025-06-03 16:40:00|75.42|72.92|75.55|73.05|75.67|73.17|75.31|72.81|0
1748969100000|2025-06-03 16:45:00|75.58|73.08|75.39|72.89|75.81|73.31|75.32|72.82|0
1748969400000|2025-06-03 16:50:00|75.3|72.8|75.33|72.83|75.49|72.99|75.18|72.68|0
1748969700000|2025-06-03 16:55:00|75.32|72.82|75.26|72.76|75.39|72.89|75.17|72.67|0
1748970000000|2025-06-03 17:00:00|75.23|72.73|75.27|72.77|75.67|73.17|75.23|72.73|0
1748970300000|2025-06-03 17:05:00|75.3|72.8|75.06|72.56|75.3|72.8|74.94|72.44|0
1748970600000|2025-06-03 17:10:00|75|72.5|74.83|72.33|75.08|72.58|74.82|72.32|0
1748970900000|2025-06-03 17:15:00|74.8|72.3|74.86|72.36|74.98|72.48|74.65|72.15|0
1748971200000|2025-06-03 17:20:00|74.83|72.33|74.63|72.13|74.86|72.36|74.5|72|0
1748971500000|2025-06-03 17:25:00|74.6|72.1|74.83|72.33|74.9|72.4|74.6|72.1|0
1748971800000|2025-06-03 17:30:00|74.8|72.3|74.89|72.39|75.02|72.52|74.61|72.11|0
1748972100000|2025-06-03 17:35:00|74.86|72.36|74.75|72.25|74.99|72.49|74.62|72.12|0
1748972400000|2025-06-03 17:40:00|74.72|72.22|74.96|72.46|75.17|72.67|74.66|72.16|0
1748972700000|2025-06-03 17:45:00|74.93|72.43|75.15|72.65|75.2|72.7|74.87|72.37|0
1748973000000|2025-06-03 17:50:00|75.3|72.8|75.15|72.65|75.47|72.97|75.08|72.58|0
1748973300000|2025-06-03 17:55:00|75.18|72.68|75.67|73.17|75.78|73.28|75.09|72.59|0
1748973600000|2025-06-03 18:00:00|75.64|73.14|76.05|73.55|77.01|74.51|75.51|73.01|0
1748973900000|2025-06-03 18:05:00|76.02|73.52|76.35|73.85|76.52|74.02|75.96|73.46|0
1748974200000|2025-06-03 18:10:00|76.32|73.82|76.72|74.22|77.16|74.66|76.26|73.76|0
1748974500000|2025-06-03 18:15:00|76.81|74.31|76.31|73.81|77.06|74.56|76.18|73.68|0
1748974800000|2025-06-03 18:20:00|76.27|73.77|76.13|73.63|76.38|73.88|75.94|73.44|0
1748975100000|2025-06-03 18:25:00|76.16|73.66|75.62|73.12|76.24|73.74|75.56|73.06|0
1748975400000|2025-06-03 18:30:00|75.6|73.1|75.46|72.96|75.62|73.12|75.31|72.81|0
1748975700000|2025-06-03 18:35:00|75.49|72.99|75.61|73.11|75.89|73.39|75.49|72.99|0
1748976000000|2025-06-03 18:40:00|75.58|73.08|75.38|72.88|75.8|73.3|75.36|72.86|0
1748976300000|2025-06-03 18:45:00|75.35|72.85|75.25|72.75|75.46|72.96|75.16|72.66|0
1748976600000|2025-06-03 18:50:00|75.24|72.74|75.43|72.93|75.71|73.21|75.16|72.66|0
1748976900000|2025-06-03 18:55:00|75.42|72.92|75.24|72.74|75.66|73.16|75.22|72.72|0
1748977200000|2025-06-03 19:00:00|75.27|72.77|75.38|72.88|75.38|72.88|74.89|72.39|0
1748977500000|2025-06-03 19:05:00|75.35|72.85|75.28|72.78|75.46|72.96|75.18|72.68|0
1748977800000|2025-06-03 19:10:00|75.34|72.84|75.52|73.02|75.84|73.34|75.29|72.79|0
1748978100000|2025-06-03 19:15:00|75.51|73.01|75.23|72.73|75.6|73.1|75.14|72.64|0
1748978400000|2025-06-03 19:20:00|75.26|72.76|75.48|72.98|75.55|73.05|75.2|72.7|0
1748978700000|2025-06-03 19:25:00|75.44|72.94|75.15|72.65|75.76|73.26|75.12|72.62|0
1748979000000|2025-06-03 19:30:00|75.18|72.68|75.23|72.73|75.54|73.04|75.09|72.59|0
1748979300000|2025-06-03 19:35:00|75.26|72.76|75.31|72.81|75.36|72.86|74.95|72.45|0
1748979600000|2025-06-03 19:40:00|75.37|72.87|75.9|73.4|76.07|73.57|75.28|72.78|0
1748979900000|2025-06-03 19:45:00|75.96|73.46|76.68|74.18|76.68|74.18|75.74|73.24|0
1748980200000|2025-06-03 19:50:00|76.62|74.12|75.83|73.33|76.9|74.4|75.6|73.1|0
1748980500000|2025-06-03 19:55:00|76.02|73.52|75.75|73.25|76.05|73.55|75.05|72.55|0
1748980800000|2025-06-03 20:00:00|75.57|73.07|76.16|73.66|76.35|73.85|75.57|73.07|0
1748981100000|2025-06-03 20:05:00|76.28|73.78|76.16|73.66|76.4|73.9|75.96|73.46|0
1748981400000|2025-06-03 20:10:00|76.13|73.63|75.99|73.49|76.2|73.7|75.86|73.36|0
1748981700000|2025-06-03 20:15:00|76.02|73.52|76.33|73.83|76.33|73.83|75.91|73.41|0
1748982000000|2025-06-03 20:20:00|76.29|73.79|76.16|73.66|76.34|73.84|76.15|73.65|0
1748982300000|2025-06-03 20:25:00|76.21|73.71|76.18|73.68|76.27|73.77|76.15|73.65|0
1748982600000|2025-06-03 20:30:00|76.19|73.69|76.17|73.67|76.27|73.77|76.15|73.65|0
1748982900000|2025-06-03 20:35:00|76.2|73.7|75.82|73.32|76.21|73.71|75.79|73.29|0
1748983200000|2025-06-03 20:40:00|75.79|73.29|75.35|72.85|75.83|73.33|75.29|72.79|0
1748983500000|2025-06-03 20:45:00|75.38|72.88|75.73|73.23|75.73|73.23|75.34|72.84|0
1748983800000|2025-06-03 20:50:00|75.67|73.17|75.77|73.27|75.83|73.33|75.64|73.14|0
1748984100000|2025-06-03 20:55:00|76.02|73.02|75.93|72.93|76.08|73.08|75.87|72.87|0
1748984400000|2025-06-03 21:00:00|75.92|72.92|75.97|72.97|76.02|73.02|75.89|72.89|0
1748984700000|2025-06-03 21:05:00|75.99|72.99|75.95|72.95|76.02|73.02|75.93|72.93|0
1748985000000|2025-06-03 21:10:00|75.92|72.92|75.94|72.94|75.95|72.95|75.89|72.89|0
1748985300000|2025-06-03 21:15:00|75.91|72.91|75.95|72.95|75.95|72.95|75.86|72.86|0
1748985600000|2025-06-03 21:20:00|75.92|72.92|75.93|72.93|75.93|72.93|75.88|72.88|0
1748985900000|2025-06-03 21:25:00|75.89|72.89|75.99|72.99|75.99|72.99|75.89|72.89|0
1748986200000|2025-06-03 21:30:00|75.98|72.98|75.94|72.94|76|73|75.94|72.94|0
1748986500000|2025-06-03 21:35:00|75.93|72.93|75.99|72.99|76.01|73.01|75.93|72.93|0
1748986800000|2025-06-03 21:40:00|75.98|72.98|75.89|72.89|76.01|73.01|75.79|72.79|0
1748987100000|2025-06-03 21:45:00|75.88|72.88|75.91|72.91|75.91|72.91|75.87|72.87|0
1748987400000|2025-06-03 21:50:00|75.87|72.87|75.84|72.84|75.92|72.92|75.82|72.82|0
1748987700000|2025-06-03 21:55:00|75.86|72.86|75.88|72.88|75.91|72.91|75.81|72.81|0
1748988000000|2025-06-03 22:00:00|75.95|72.95|75.78|72.78|75.96|72.96|75.66|72.66|0
1748988300000|2025-06-03 22:05:00|75.81|72.81|75.7|72.7|75.88|72.88|75.64|72.64|0
1748988600000|2025-06-03 22:10:00|75.72|72.72|75.58|72.58|75.78|72.78|75.52|72.52|0
1748988900000|2025-06-03 22:15:00|75.56|72.56|75.57|72.57|75.61|72.61|75.44|72.44|0
1748989200000|2025-06-03 22:20:00|75.64|72.64|75.54|72.54|75.73|72.73|75.36|72.36|0
1748989500000|2025-06-03 22:25:00|75.5|72.5|75.31|72.31|75.54|72.54|75.27|72.27|0
1748989800000|2025-06-03 22:30:00|75.3|72.3|75.14|72.14|75.33|72.33|75.11|72.11|0
1748990100000|2025-06-03 22:35:00|75.17|72.17|75.2|72.2|75.2|72.2|75.05|72.05|0
1748990400000|2025-06-03 22:40:00|75.17|72.17|75.2|72.2|75.29|72.29|75.17|72.17|0
1748990700000|2025-06-03 22:45:00|75.17|72.17|75.32|72.32|75.38|72.38|75.17|72.17|0
1748991000000|2025-06-03 22:50:00|75.35|72.35|75.29|72.29|75.38|72.38|75.23|72.23|0
1748991300000|2025-06-03 22:55:00|75.32|72.32|75.41|72.41|75.41|72.41|75.17|72.17|0
1748991600000|2025-06-03 23:00:00|75.38|72.38|75.48|72.48|75.77|72.77|75.38|72.38|0
1748991900000|2025-06-03 23:05:00|75.47|72.47|75.28|72.28|75.53|72.53|75.25|72.25|0
1748992200000|2025-06-03 23:10:00|75.3|72.3|75.28|72.28|75.37|72.37|75.13|72.13|0
1748992500000|2025-06-03 23:15:00|75.31|72.31|75.25|72.25|75.46|72.46|75.22|72.22|0
1748992800000|2025-06-03 23:20:00|75.26|72.26|75.15|72.15|75.28|72.28|75.13|72.13|0
1748993100000|2025-06-03 23:25:00|75.18|72.18|75.18|72.18|75.22|72.22|75.12|72.12|0
1748993400000|2025-06-03 23:30:00|75.2|72.2|75.55|72.55|75.58|72.58|75.12|72.12|0
1748993700000|2025-06-03 23:35:00|75.58|72.58|75.3|72.3|75.59|72.59|75.23|72.23|0
1748994000000|2025-06-03 23:40:00|75.29|72.29|75.45|72.45|75.51|72.51|75.27|72.27|0
1748994300000|2025-06-03 23:45:00|75.48|72.48|75.54|72.54|75.54|72.54|75.27|72.27|0
1748994600000|2025-06-03 23:50:00|75.57|72.57|75.45|72.45|75.71|72.71|75.39|72.39|0
1748994900000|2025-06-03 23:55:00|75.48|72.48|75.43|72.43|75.54|72.54|75.35|72.35|0
1748995200000|2025-06-04 00:00:00|75.41|72.41|75.17|72.17|75.6|72.6|74.9|71.9|0
1748995500000|2025-06-04 00:05:00|75.2|72.2|75.2|72.2|75.26|72.26|75.02|72.02|0
1748995800000|2025-06-04 00:10:00|75.17|72.17|75.59|72.59|75.71|72.71|75.15|72.15|0
1748996100000|2025-06-04 00:15:00|75.62|72.62|75.27|72.77|75.62|72.97|75.19|72.51|0
1748996400000|2025-06-04 00:20:00|75.3|72.8|75.34|72.84|75.43|72.93|75.18|72.68|0
1748996700000|2025-06-04 00:25:00|75.31|72.81|75.28|72.78|75.44|72.94|75.17|72.67|0
1748997000000|2025-06-04 00:30:00|75.27|72.77|74.97|72.47|75.54|73.04|74.9|72.4|0
1748997300000|2025-06-04 00:35:00|74.98|72.48|74.89|72.39|75.03|72.53|74.79|72.29|0
1748997600000|2025-06-04 00:40:00|74.85|72.35|74.84|72.34|75.22|72.72|74.81|72.31|0
1748997900000|2025-06-04 00:45:00|74.81|72.31|74.66|72.16|74.83|72.33|74.61|72.11|0
1748998200000|2025-06-04 00:50:00|74.64|72.14|74.62|72.12|74.85|72.35|74.59|72.09|0
1748998500000|2025-06-04 00:55:00|74.65|72.15|75.14|72.64|75.17|72.67|74.62|72.12|0
1748998800000|2025-06-04 01:00:00|75.12|72.62|75.11|72.61|75.18|72.68|74.9|72.4|0
1748999100000|2025-06-04 01:05:00|75.15|72.65|75.14|72.64|75.41|72.91|75.09|72.59|0
1748999400000|2025-06-04 01:10:00|75.19|72.69|74.97|72.47|75.45|72.95|74.94|72.44|0
1748999700000|2025-06-04 01:15:00|75|72.5|75.1|72.6|75.11|72.61|74.79|72.29|0
1749000000000|2025-06-04 01:20:00|75.05|72.55|74.91|72.41|75.14|72.64|74.89|72.39|0
1749000300000|2025-06-04 01:25:00|74.89|72.39|75.03|72.53|75.13|72.63|74.86|72.36|0
1749000600000|2025-06-04 01:30:00|75|72.5|75.23|72.73|75.37|72.87|75|72.5|0
1749000900000|2025-06-04 01:35:00|75.25|72.75|75.25|72.75|75.3|72.8|75.05|72.55|0
1749001200000|2025-06-04 01:40:00|75.28|72.78|75.44|72.94|75.59|73.09|75.25|72.75|0
1749001500000|2025-06-04 01:45:00|75.49|72.99|75.72|73.22|75.72|73.22|75.27|72.77|0
1749001800000|2025-06-04 01:50:00|75.69|73.19|76.02|73.52|76.24|73.74|75.54|73.04|0
1749002100000|2025-06-04 01:55:00|75.99|73.49|75.73|73.23|76.03|73.53|75.67|73.17|0
1749002400000|2025-06-04 02:00:00|75.67|73.17|76.05|73.55|76.06|73.56|75.67|73.17|0
1749002700000|2025-06-04 02:05:00|76.08|73.58|76.05|73.55|76.28|73.78|75.99|73.49|0
1749003000000|2025-06-04 02:10:00|76.02|73.52|76.1|73.6|76.21|73.71|75.93|73.43|0
1749003300000|2025-06-04 02:15:00|76.13|73.63|76.14|73.64|76.21|73.71|76.1|73.6|0
1749003600000|2025-06-04 02:20:00|76.11|73.61|76.03|73.53|76.21|73.71|75.95|73.45|0
1749003900000|2025-06-04 02:25:00|76.02|73.52|75.92|73.42|76.05|73.55|75.92|73.42|0
1749004200000|2025-06-04 02:30:00|75.89|73.39|75.73|73.23|75.97|73.47|75.73|73.23|0
1749004500000|2025-06-04 02:35:00|75.74|73.24|75.87|73.37|75.98|73.48|75.68|73.18|0
1749004800000|2025-06-04 02:40:00|75.89|73.39|75.79|73.29|76.05|73.55|75.79|73.29|0
1749005100000|2025-06-04 02:45:00|75.77|73.27|75.83|73.33|75.91|73.41|75.75|73.25|0
1749005400000|2025-06-04 02:50:00|75.82|73.32|76.1|73.6|76.13|73.63|75.82|73.32|0
1749005700000|2025-06-04 02:55:00|76.07|73.57|76.17|73.67|76.2|73.7|76.07|73.57|0
1749006000000|2025-06-04 03:00:00|76.2|73.7|76.18|73.68|76.25|73.75|76.05|73.55|0
1749006300000|2025-06-04 03:05:00|76.15|73.65|76.05|73.55|76.17|73.67|76.02|73.52|0
1749006600000|2025-06-04 03:10:00|76|73.5|76.05|73.55|76.16|73.66|75.94|73.44|0
1749006900000|2025-06-04 03:15:00|76.08|73.58|75.91|73.41|76.09|73.59|75.91|73.41|0
1749007200000|2025-06-04 03:20:00|75.96|73.46|76.14|73.64|76.2|73.7|75.94|73.44|0
1749007500000|2025-06-04 03:25:00|76.11|73.61|76.15|73.65|76.19|73.69|76.11|73.61|0
1749007800000|2025-06-04 03:30:00|76.14|73.64|76.28|73.78|76.28|73.78|76.06|73.56|0
1749008100000|2025-06-04 03:35:00|76.31|73.81|76.02|73.52|76.31|73.81|75.98|73.48|0
1749008400000|2025-06-04 03:40:00|75.99|73.49|76.02|73.52|76.07|73.57|75.96|73.46|0
1749008700000|2025-06-04 03:45:00|76.04|73.54|76|73.5|76.04|73.54|75.93|73.43|0
1749009000000|2025-06-04 03:50:00|75.97|73.47|76.01|73.51|76.05|73.55|75.97|73.47|0
1749009300000|2025-06-04 03:55:00|76.03|73.53|75.93|73.43|76.05|73.55|75.87|73.37|0
1749009600000|2025-06-04 04:00:00|75.95|73.45|76.04|73.54|76.09|73.59|75.93|73.43|0
1749009900000|2025-06-04 04:05:00|76.06|73.56|76.08|73.58|76.2|73.7|76.01|73.51|0
1749010200000|2025-06-04 04:10:00|76.05|73.55|75.62|73.12|76.12|73.62|75.59|73.09|0
1749010500000|2025-06-04 04:15:00|75.6|73.1|75.56|73.06|75.62|73.12|75.46|72.96|0
1749010800000|2025-06-04 04:20:00|75.61|73.11|75.63|73.13|75.7|73.2|75.55|73.05|0
1749011100000|2025-06-04 04:25:00|75.6|73.1|75.68|73.18|75.73|73.23|75.6|73.1|0
1749011400000|2025-06-04 04:30:00|75.7|73.2|75.71|73.21|75.86|73.36|75.65|73.15|0
1749011700000|2025-06-04 04:35:00|75.72|73.22|76.05|73.55|76.1|73.6|75.68|73.18|0
1749012000000|2025-06-04 04:40:00|76.02|73.52|76|73.5|76.02|73.52|75.88|73.38|0
1749012300000|2025-06-04 04:45:00|75.97|73.47|75.94|73.44|76.02|73.52|75.86|73.36|0
1749012600000|2025-06-04 04:50:00|75.91|73.41|75.88|73.38|75.97|73.47|75.88|73.38|0
1749012900000|2025-06-04 04:55:00|75.94|73.44|76.13|73.63|76.15|73.65|75.91|73.41|0
1749013200000|2025-06-04 05:00:00|76.14|73.64|76.08|73.58|76.16|73.66|76.05|73.55|0
1749013500000|2025-06-04 05:05:00|76.07|73.57|75.94|73.44|76.11|73.61|75.87|73.37|0
1749013800000|2025-06-04 05:10:00|75.88|73.38|75.75|73.25|75.88|73.38|75.69|73.19|0
1749014100000|2025-06-04 05:15:00|75.73|73.23|75.9|73.4|75.96|73.46|75.71|73.21|0
1749014400000|2025-06-04 05:20:00|75.87|73.37|75.7|73.2|75.87|73.37|75.69|73.19|0
1749014700000|2025-06-04 05:25:00|75.67|73.17|75.49|72.99|75.74|73.24|75.47|72.97|0
1749015000000|2025-06-04 05:30:00|75.51|73.01|75.46|72.96|75.59|73.09|75.37|72.87|0
1749015300000|2025-06-04 05:35:00|75.43|72.93|75.47|72.97|75.58|73.08|75.41|72.91|0
1749015600000|2025-06-04 05:40:00|75.51|73.01|75.76|73.26|75.79|73.29|75.44|72.94|0
1749015900000|2025-06-04 05:45:00|75.73|73.23|75.58|73.08|75.77|73.27|75.51|73.01|0
1749016200000|2025-06-04 05:50:00|75.59|73.09|75.51|73.01|75.66|73.16|75.48|72.98|0
1749016500000|2025-06-04 05:55:00|75.55|73.05|75.45|72.95|75.58|73.08|75.35|72.85|0
1749016800000|2025-06-04 06:00:00|75.39|72.89|74.93|72.43|75.39|72.89|74.78|72.28|0
1749017100000|2025-06-04 06:05:00|74.9|72.4|74.94|72.44|74.97|72.47|74.75|72.25|0
1749017400000|2025-06-04 06:10:00|74.98|72.48|74.98|72.48|75.22|72.72|74.93|72.43|0
1749017700000|2025-06-04 06:15:00|74.97|72.47|75.51|73.01|75.62|73.12|74.97|72.47|0
1749018000000|2025-06-04 06:20:00|75.53|73.03|75.58|73.08|75.69|73.19|75.51|73.01|0
1749018300000|2025-06-04 06:25:00|75.61|73.11|75.54|73.04|75.72|73.22|75.48|72.98|0
1749018600000|2025-06-04 06:30:00|75.58|73.08|75.32|72.82|75.6|73.1|75.32|72.82|0
1749018900000|2025-06-04 06:35:00|75.3|72.8|75.57|73.07|75.8|73.3|75.3|72.8|0
1749019200000|2025-06-04 06:40:00|75.53|73.03|75.5|73|75.6|73.1|75.43|72.93|0
1749019500000|2025-06-04 06:45:00|75.42|72.92|75.52|73.02|75.62|73.12|75.39|72.89|0
1749019800000|2025-06-04 06:50:00|75.49|72.99|75.05|72.55|75.52|73.02|75.01|72.51|0
1749020100000|2025-06-04 06:55:00|75.06|72.56|75.27|72.77|75.56|73.06|75.03|72.53|0
1749020400000|2025-06-04 07:00:00|75.23|72.73|75.46|72.96|75.57|73.07|75.16|72.66|0
1749020700000|2025-06-04 07:05:00|75.45|72.95|75.53|73.03|75.58|73.08|75.18|72.68|0
1749021000000|2025-06-04 07:10:00|75.52|73.02|75.54|73.04|75.74|73.24|75.43|72.93|0
1749021300000|2025-06-04 07:15:00|75.57|73.07|75.62|73.12|75.78|73.28|75.45|72.95|0
1749021600000|2025-06-04 07:20:00|75.59|73.09|75.17|72.67|75.65|73.15|75.16|72.66|0
1749021900000|2025-06-04 07:25:00|75.15|72.65|75.16|72.66|75.37|72.87|75.12|72.62|0
1749022200000|2025-06-04 07:30:00|75.13|72.63|74.99|72.49|75.18|72.68|74.86|72.36|0
1749022500000|2025-06-04 07:35:00|74.98|72.48|75.05|72.55|75.15|72.65|74.91|72.41|0
1749022800000|2025-06-04 07:40:00|75.06|72.56|75.05|72.55|75.12|72.62|74.92|72.42|0
1749023100000|2025-06-04 07:45:00|74.99|72.49|75.07|72.57|75.13|72.63|74.94|72.44|0
1749023400000|2025-06-04 07:50:00|75.04|72.54|74.83|72.33|75.06|72.56|74.8|72.3|0
1749023700000|2025-06-04 07:55:00|74.81|72.31|74.19|71.69|74.84|72.34|74.19|71.69|0
1749024000000|2025-06-04 08:00:00|74.16|71.66|73.84|71.34|74.3|71.8|73.76|71.26|0
1749024300000|2025-06-04 08:05:00|73.72|71.22|73.68|71.18|73.97|71.47|73.63|71.13|0
1749024600000|2025-06-04 08:10:00|73.69|71.19|73.31|70.81|73.88|71.38|73.31|70.81|0
1749024900000|2025-06-04 08:15:00|73.34|70.84|73.61|71.11|73.62|71.12|73.24|70.74|0
1749025200000|2025-06-04 08:20:00|73.64|71.14|73.66|71.16|73.82|71.32|73.49|70.99|0
1749025500000|2025-06-04 08:25:00|73.69|71.19|73.87|71.37|73.99|71.49|73.6|71.1|0
1749025800000|2025-06-04 08:30:00|73.9|71.4|73.57|71.07|73.98|71.48|73.57|71.07|0
1749026100000|2025-06-04 08:35:00|73.59|71.09|73.74|71.24|73.85|71.35|73.49|70.99|0
1749026400000|2025-06-04 08:40:00|73.71|71.21|73.73|71.23|74.02|71.52|73.57|71.07|0
1749026700000|2025-06-04 08:45:00|73.72|71.22|73.8|71.3|73.87|71.37|73.72|71.22|0
1749027000000|2025-06-04 08:50:00|73.78|71.28|74.06|71.56|74.36|71.86|73.73|71.23|0
1749027300000|2025-06-04 08:55:00|74.08|71.58|74.26|71.76|74.3|71.8|74.02|71.52|0
1749027600000|2025-06-04 09:00:00|74.23|71.73|74.11|71.61|74.36|71.86|74|71.5|0
1749027900000|2025-06-04 09:05:00|74.09|71.59|74.2|71.7|74.25|71.75|74|71.5|0
1749028200000|2025-06-04 09:10:00|74.17|71.67|74.11|71.61|74.22|71.72|73.77|71.27|0
1749028500000|2025-06-04 09:15:00|74.07|71.57|73.71|71.21|74.17|71.67|73.67|71.17|0
1749028800000|2025-06-04 09:20:00|73.68|71.18|73.62|71.12|73.75|71.25|73.55|71.05|0
1749029100000|2025-06-04 09:25:00|73.6|71.1|73.6|71.1|73.8|71.3|73.51|71.01|0
1749029400000|2025-06-04 09:30:00|73.64|71.14|73.65|71.15|73.84|71.34|73.59|71.09|0
1749029700000|2025-06-04 09:35:00|73.66|71.16|73.51|71.01|73.66|71.16|73.45|70.95|0
1749030000000|2025-06-04 09:40:00|73.49|70.99|73.32|70.82|73.63|71.13|73.32|70.82|0
1749030300000|2025-06-04 09:45:00|73.33|70.83|73.58|71.08|73.58|71.08|73.3|70.8|0
1749030600000|2025-06-04 09:50:00|73.61|71.11|73.58|71.08|73.72|71.22|73.47|70.97|0
1749030900000|2025-06-04 09:55:00|73.62|71.12|73.67|71.17|73.76|71.26|73.57|71.07|0
1749031200000|2025-06-04 10:00:00|73.68|71.18|73.44|70.94|73.8|71.3|73.43|70.93|0
1749031500000|2025-06-04 10:05:00|73.43|70.93|73.12|70.62|73.57|71.07|73.11|70.61|0
1749031800000|2025-06-04 10:10:00|73.15|70.65|73.32|70.82|73.39|70.89|73.09|70.59|0
1749032100000|2025-06-04 10:15:00|73.35|70.85|73.72|71.22|73.72|71.22|73.25|70.75|0
1749032400000|2025-06-04 10:20:00|73.65|71.15|73.82|71.32|74.07|71.57|73.65|71.15|0
1749032700000|2025-06-04 10:25:00|73.79|71.29|73.78|71.28|73.87|71.37|73.65|71.15|0
1749033000000|2025-06-04 10:30:00|73.75|71.25|74.07|71.57|74.13|71.63|73.73|71.23|0
1749033300000|2025-06-04 10:35:00|74.09|71.59|73.95|71.45|74.13|71.63|73.91|71.41|0
1749033600000|2025-06-04 10:40:00|73.92|71.42|73.77|71.27|73.92|71.42|73.76|71.26|0
1749033900000|2025-06-04 10:45:00|73.79|71.29|73.68|71.18|73.83|71.33|73.66|71.16|0
1749034200000|2025-06-04 10:50:00|73.71|71.21|73.52|71.02|73.72|71.22|73.49|70.99|0
1749034500000|2025-06-04 10:55:00|73.55|71.05|73.32|70.82|73.61|71.11|73.29|70.79|0
1749034800000|2025-06-04 11:00:00|73.35|70.85|73.57|71.07|73.61|71.11|73.27|70.77|0
1749035100000|2025-06-04 11:05:00|73.59|71.09|73.58|71.08|73.67|71.17|73.3|70.8|0
1749035400000|2025-06-04 11:10:00|73.55|71.05|73.72|71.22|73.79|71.29|73.52|71.02|0
1749035700000|2025-06-04 11:15:00|73.69|71.19|73.7|71.2|73.81|71.31|73.58|71.08|0
1749036000000|2025-06-04 11:20:00|73.68|71.18|74.07|71.57|74.07|71.57|73.64|71.14|0
1749036300000|2025-06-04 11:25:00|74.08|71.58|74.04|71.54|74.12|71.62|73.99|71.49|0
1749036600000|2025-06-04 11:30:00|74.01|71.51|73.98|71.48|74.12|71.62|73.93|71.43|0
1749036900000|2025-06-04 11:35:00|73.95|71.45|73.85|71.35|74.15|71.65|73.82|71.32|0
1749037200000|2025-06-04 11:40:00|73.79|71.29|73.59|71.09|73.93|71.43|73.59|71.09|0
1749037500000|2025-06-04 11:45:00|73.56|71.06|73.46|70.96|73.63|71.13|73.36|70.86|0
1749037800000|2025-06-04 11:50:00|73.44|70.94|73.24|70.74|73.48|70.98|73.23|70.73|0
1749038100000|2025-06-04 11:55:00|73.27|70.77|73.53|71.03|73.53|71.03|73.26|70.76|0
1749038400000|2025-06-04 12:00:00|73.47|70.97|73.35|70.85|73.61|71.11|73.21|70.71|0
1749038700000|2025-06-04 12:05:00|73.38|70.88|73.29|70.79|73.44|70.94|73.07|70.57|0
1749039000000|2025-06-04 12:10:00|73.27|70.77|73.29|70.79|73.38|70.88|73.25|70.75|0
1749039300000|2025-06-04 12:15:00|73.35|70.85|74.74|72.24|74.75|72.25|73.35|70.85|0
1749039600000|2025-06-04 12:20:00|74.71|72.21|75.74|73.24|75.94|73.44|74.65|72.15|0
1749039900000|2025-06-04 12:25:00|75.78|73.28|75.52|73.02|76|73.5|75.2|72.7|0
1749040200000|2025-06-04 12:30:00|75.48|72.98|75.12|72.62|75.51|73.01|74.67|72.17|0
1749040500000|2025-06-04 12:35:00|75.14|72.64|75.27|72.77|75.45|72.95|74.77|72.27|0
1749040800000|2025-06-04 12:40:00|75.26|72.76|75.69|73.19|75.76|73.26|75.26|72.76|0
1749041100000|2025-06-04 12:45:00|75.7|73.2|75.02|72.52|75.7|73.2|74.93|72.43|0
1749041400000|2025-06-04 12:50:00|75.05|72.55|74.97|72.47|75.41|72.91|74.97|72.47|0
1749041700000|2025-06-04 12:55:00|75.04|72.54|74.94|72.44|75.21|72.71|74.86|72.36|0
1749042000000|2025-06-04 13:00:00|74.81|72.31|74.85|72.35|75.08|72.58|74.69|72.19|0
1749042300000|2025-06-04 13:05:00|74.91|72.41|74.99|72.49|75.05|72.55|74.83|72.33|0
1749042600000|2025-06-04 13:10:00|74.98|72.48|74.67|72.17|75.13|72.63|74.64|72.14|0
1749042900000|2025-06-04 13:15:00|74.65|72.15|74.3|71.8|74.76|72.26|74.3|71.8|0
1749043200000|2025-06-04 13:20:00|74.33|71.83|74.4|71.4|74.4|71.83|73.92|71.37|0
1749043500000|2025-06-04 13:25:00|74.46|71.46|74.18|71.18|74.79|71.79|74.15|71.15|0
1749043800000|2025-06-04 13:30:00|73.67|71.17|73.24|70.74|73.89|71.39|73.24|70.74|0
1749044100000|2025-06-04 13:35:00|73.27|70.77|73.18|70.68|73.53|71.03|73.03|70.53|0
1749044400000|2025-06-04 13:40:00|73.21|70.71|73.69|71.19|73.91|71.41|73.04|70.54|0
1749044700000|2025-06-04 13:45:00|73.72|71.22|73.23|70.73|73.85|71.35|73.11|70.61|0
1749045000000|2025-06-04 13:50:00|73.3|70.8|73.55|71.05|74|71.5|73.22|70.72|0
1749045300000|2025-06-04 13:55:00|73.58|71.08|73.34|70.84|73.75|71.25|73.22|70.72|0
1749045600000|2025-06-04 14:00:00|74.24|71.74|74.5|72|74.57|72.07|73.45|70.95|0
1749045900000|2025-06-04 14:05:00|74.47|71.97|74.76|72.26|76.11|73.61|74.24|71.74|0
1749046200000|2025-06-04 14:10:00|74.79|72.29|74.23|71.73|74.79|72.29|74.13|71.63|0
1749046500000|2025-06-04 14:15:00|74.21|71.71|73.7|71.2|74.24|71.74|73.47|70.97|0
1749046800000|2025-06-04 14:20:00|73.67|71.17|73.69|71.19|74.15|71.65|73.49|70.99|0
1749047100000|2025-06-04 14:25:00|73.63|71.13|73.01|70.51|73.66|71.16|72.85|70.35|0
1749047400000|2025-06-04 14:30:00|72.98|70.48|73.15|70.65|73.18|70.68|72.73|70.23|0
1749047700000|2025-06-04 14:35:00|73.09|70.59|73.44|70.94|73.71|71.21|72.81|70.31|0
1749048000000|2025-06-04 14:40:00|73.5|71|74|71.5|74.16|71.66|73.33|70.83|0
1749048300000|2025-06-04 14:45:00|73.94|71.44|73.57|71.07|74.25|71.75|73.38|70.88|0
1749048600000|2025-06-04 14:50:00|73.6|71.1|73.67|71.17|74.25|71.75|73.6|71.1|0
1749048900000|2025-06-04 14:55:00|73.7|71.2|73.13|70.63|73.88|71.38|73.13|70.63|0
1749049200000|2025-06-04 15:00:00|73.07|70.57|73.12|70.62|73.39|70.89|72.95|70.45|0
1749049500000|2025-06-04 15:05:00|73.06|70.56|72.95|70.45|73.13|70.63|72.75|70.25|0
1749049800000|2025-06-04 15:10:00|73.01|70.51|73.24|70.74|73.27|70.77|72.65|70.15|0
1749050100000|2025-06-04 15:15:00|73.18|70.68|73.42|70.92|73.54|71.04|72.99|70.49|0
1749050400000|2025-06-04 15:20:00|73.36|70.86|73.49|70.99|73.72|71.22|73.27|70.77|0
1749050700000|2025-06-04 15:25:00|73.46|70.96|73.83|71.33|73.92|71.42|73.35|70.85|0
1749051000000|2025-06-04 15:30:00|73.86|71.36|73.94|71.44|74.21|71.71|73.63|71.13|0
1749051300000|2025-06-04 15:35:00|73.88|71.38|73.8|71.3|74.19|71.69|73.63|71.13|0
1749051600000|2025-06-04 15:40:00|73.83|71.33|74.55|72.05|74.79|72.29|73.38|70.88|0
1749051900000|2025-06-04 15:45:00|74.58|72.08|74.14|71.64|74.58|72.08|73.76|71.26|0
1749052200000|2025-06-04 15:50:00|74.13|71.63|73.83|71.33|74.13|71.63|73.5|71|0
1749052500000|2025-06-04 15:55:00|73.86|71.36|74.17|71.67|74.3|71.8|73.71|71.21|0
1749052800000|2025-06-04 16:00:00|74.2|71.7|74.56|72.06|74.56|72.06|73.98|71.48|0
1749053100000|2025-06-04 16:05:00|74.53|72.03|74.6|72.1|74.79|72.29|74.36|71.86|0
1749053400000|2025-06-04 16:10:00|74.63|72.13|75.43|72.93|75.52|73.02|74.55|72.05|0
1749053700000|2025-06-04 16:15:00|75.46|72.96|74.77|72.27|75.46|72.96|74.74|72.24|0
1749054000000|2025-06-04 16:20:00|74.78|72.28|75.04|72.54|75.22|72.72|74.68|72.18|0
1749054300000|2025-06-04 16:25:00|75.01|72.51|75.4|72.9|75.41|72.91|74.82|72.32|0
1749054600000|2025-06-04 16:30:00|75.43|72.93|75.19|72.69|75.47|72.97|74.86|72.36|0
1749054900000|2025-06-04 16:35:00|75.22|72.72|75.07|72.57|75.31|72.81|74.98|72.48|0
1749055200000|2025-06-04 16:40:00|75.04|72.54|74.92|72.42|75.14|72.64|74.8|72.3|0
1749055500000|2025-06-04 16:45:00|74.86|72.36|74.42|71.92|74.91|72.41|74.32|71.82|0
1749055800000|2025-06-04 16:50:00|74.39|71.89|74.57|72.07|74.64|72.14|74.38|71.88|0
1749056100000|2025-06-04 16:55:00|74.54|72.04|74.34|71.84|74.6|72.1|74.34|71.84|0
1749056400000|2025-06-04 17:00:00|74.31|71.81|73.87|71.37|74.41|71.91|73.87|71.37|0
1749056700000|2025-06-04 17:05:00|73.9|71.4|73.88|71.38|74.02|71.52|73.69|71.19|0
1749057000000|2025-06-04 17:10:00|73.86|71.36|73.59|71.09|73.89|71.39|73.47|70.97|0
1749057300000|2025-06-04 17:15:00|73.56|71.06|73.82|71.32|73.82|71.32|73.56|71.06|0
1749057600000|2025-06-04 17:20:00|73.85|71.35|73.87|71.37|74.02|71.52|73.73|71.23|0
1749057900000|2025-06-04 17:25:00|73.84|71.34|73.86|71.36|73.94|71.44|73.78|71.28|0
1749058200000|2025-06-04 17:30:00|73.89|71.39|73.85|71.35|74.11|71.61|73.82|71.32|0
1749058500000|2025-06-04 17:35:00|73.88|71.38|73.82|71.32|73.9|71.4|73.57|71.07|0
1749058800000|2025-06-04 17:40:00|73.96|71.46|73.84|71.34|74.22|71.72|73.79|71.29|0
1749059100000|2025-06-04 17:45:00|73.81|71.31|73.67|71.17|73.92|71.42|73.52|71.02|0
1749059400000|2025-06-04 17:50:00|73.69|71.19|73.68|71.18|73.77|71.27|73.57|71.07|0
1749059700000|2025-06-04 17:55:00|73.71|71.21|73.59|71.09|73.71|71.21|73.51|71.01|0
1749060000000|2025-06-04 18:00:00|73.56|71.06|73.34|70.84|73.6|71.1|73.29|70.79|0
1749060300000|2025-06-04 18:05:00|73.37|70.87|73.62|71.12|73.66|71.16|73.11|70.61|0
1749060600000|2025-06-04 18:10:00|73.59|71.09|73.53|71.03|73.76|71.26|73.44|70.94|0
1749060900000|2025-06-04 18:15:00|73.56|71.06|73.45|70.95|73.69|71.19|73.41|70.91|0
1749061200000|2025-06-04 18:20:00|73.42|70.92|73.41|70.91|73.45|70.95|73.18|70.68|0
1749061500000|2025-06-04 18:25:00|73.44|70.94|73.43|70.93|73.72|71.22|73.41|70.91|0
1749061800000|2025-06-04 18:30:00|73.4|70.9|73.62|71.12|73.71|71.21|73.31|70.81|0
1749062100000|2025-06-04 18:35:00|73.65|71.15|73.78|71.28|73.85|71.35|73.51|71.01|0
1749062400000|2025-06-04 18:40:00|73.77|71.27|73.62|71.12|73.83|71.33|73.62|71.12|0
1749062700000|2025-06-04 18:45:00|73.65|71.15|74|71.5|74|71.5|73.58|71.08|0
1749063000000|2025-06-04 18:50:00|73.99|71.49|74.03|71.53|74.34|71.84|73.99|71.49|0
1749063300000|2025-06-04 18:55:00|74.02|71.52|74.24|71.74|74.32|71.82|74.02|71.52|0
1749063600000|2025-06-04 19:00:00|74.27|71.77|74.12|71.62|74.33|71.83|73.97|71.47|0
1749063900000|2025-06-04 19:05:00|74.14|71.64|74.38|71.88|74.49|71.99|74|71.5|0
1749064200000|2025-06-04 19:10:00|74.41|71.91|74.19|71.69|74.47|71.97|74.14|71.64|0
1749064500000|2025-06-04 19:15:00|74.18|71.68|74.47|71.97|74.65|72.15|74.17|71.67|0
1749064800000|2025-06-04 19:20:00|74.36|71.86|74.31|71.81|74.52|72.02|74.17|71.67|0
1749065100000|2025-06-04 19:25:00|74.34|71.84|74.32|71.82|74.44|71.94|74.25|71.75|0
1749065400000|2025-06-04 19:30:00|74.29|71.79|74.38|71.88|74.38|71.88|74.02|71.52|0
1749065700000|2025-06-04 19:35:00|74.41|71.91|74.53|72.03|74.53|72.03|74.28|71.78|0
1749066000000|2025-06-04 19:40:00|74.51|72.01|74.63|72.13|74.96|72.46|74.51|72.01|0
1749066300000|2025-06-04 19:45:00|74.6|72.1|74.93|72.43|74.93|72.43|74.4|71.9|0
1749066600000|2025-06-04 19:50:00|75.12|72.62|75.27|72.77|75.47|72.97|74.95|72.45|0
1749066900000|2025-06-04 19:55:00|75.21|72.71|75.23|72.73|75.44|72.94|74.81|72.31|0
1749067200000|2025-06-04 20:00:00|75.44|72.94|75.81|73.31|76.02|73.52|75.44|72.94|0
1749067500000|2025-06-04 20:05:00|75.84|73.34|75.88|73.38|75.95|73.45|75.7|73.2|0
1749067800000|2025-06-04 20:10:00|75.91|73.41|75.69|73.19|75.94|73.44|75.57|73.07|0
1749068100000|2025-06-04 20:15:00|75.66|73.16|75.73|73.23|75.83|73.33|75.65|73.15|0
1749068400000|2025-06-04 20:20:00|75.7|73.2|75.54|73.04|75.83|73.33|75.51|73.01|0
1749068700000|2025-06-04 20:25:00|75.57|73.07|75.79|73.29|75.89|73.39|75.48|72.98|0
1749069000000|2025-06-04 20:30:00|75.82|73.32|75.9|73.4|75.91|73.41|75.77|73.27|0
1749069300000|2025-06-04 20:35:00|75.87|73.37|75.9|73.4|75.97|73.47|75.84|73.34|0
1749069600000|2025-06-04 20:40:00|75.87|73.37|75.91|73.41|75.95|73.45|75.84|73.34|0
1749069900000|2025-06-04 20:45:00|75.94|73.44|75.82|73.32|75.94|73.44|75.75|73.25|0
1749070200000|2025-06-04 20:50:00|75.79|73.29|76.01|73.51|76.08|73.58|75.79|73.29|0
1749070500000|2025-06-04 20:55:00|76.26|73.26|76.27|73.27|76.41|73.41|76.17|73.17|0
1749070800000|2025-06-04 21:00:00|76.24|73.24|76.24|73.24|76.29|73.29|76.19|73.19|0
1749071100000|2025-06-04 21:05:00|76.23|73.23|76.22|73.22|76.23|73.23|76.17|73.17|0
1749071400000|2025-06-04 21:10:00|76.21|73.21|76.22|73.22|76.22|73.22|76.21|73.21|0
1749071700000|2025-06-04 21:15:00|76.21|73.21|76.16|73.16|76.21|73.21|76.16|73.16|0
1749072000000|2025-06-04 21:20:00|76.13|73.13|76.17|73.17|76.17|73.17|76.12|73.12|0
1749072300000|2025-06-04 21:25:00|76.16|73.16|76.17|73.17|76.18|73.18|76.16|73.16|0
1749072600000|2025-06-04 21:30:00|76.19|73.19|76.18|73.18|76.19|73.19|76.18|73.18|0
1749072900000|2025-06-04 21:35:00|76.16|73.16|76.15|73.15|76.16|73.16|76.15|73.15|0
1749073200000|2025-06-04 21:40:00|76.14|73.14|76.26|73.26|76.3|73.3|76.12|73.12|0
1749073500000|2025-06-04 21:45:00|76.3|73.3|76.31|73.31|76.35|73.35|76.28|73.28|0
1749073800000|2025-06-04 21:50:00|76.3|73.3|76.32|73.32|76.34|73.34|76.3|73.3|0
1749074100000|2025-06-04 21:55:00|76.33|73.33|76.23|73.23|76.41|73.41|76.21|73.21|0
1749074400000|2025-06-04 22:00:00|76.33|73.33|76.37|73.37|76.65|73.65|76.32|73.32|0
1749074700000|2025-06-04 22:05:00|76.34|73.34|76.15|73.15|76.4|73.4|76.12|73.12|0
1749075000000|2025-06-04 22:10:00|76.18|73.18|76.09|73.09|76.21|73.21|76.01|73.01|0
1749075300000|2025-06-04 22:15:00|76.03|73.03|76.15|73.15|76.2|73.2|76.01|73.01|0
1749075600000|2025-06-04 22:20:00|76.16|73.16|76.06|73.06|76.18|73.18|75.99|72.99|0
1749075900000|2025-06-04 22:25:00|76.07|73.07|75.93|72.93|76.07|73.07|75.93|72.93|0
1749076200000|2025-06-04 22:30:00|75.9|72.9|75.96|72.96|76.01|73.01|75.85|72.85|0
1749076500000|2025-06-04 22:35:00|75.98|72.98|75.84|72.84|75.99|72.99|75.71|72.71|0
1749076800000|2025-06-04 22:40:00|75.8|72.8|76.14|73.14|76.17|73.17|75.68|72.68|0
1749077100000|2025-06-04 22:45:00|76.15|73.15|76.17|73.17|76.17|73.17|76.11|73.11|0
1749077400000|2025-06-04 22:50:00|76.18|73.18|76.17|73.17|76.23|73.23|76.11|73.11|0
1749077700000|2025-06-04 22:55:00|76.2|73.2|76.26|73.26|76.29|73.29|76.16|73.16|0
1749078000000|2025-06-04 23:00:00|76.19|73.19|76.22|73.22|76.32|73.32|76.07|73.07|0
1749078300000|2025-06-04 23:05:00|76.24|73.24|76.37|73.37|76.44|73.44|76.13|73.13|0
1749078600000|2025-06-04 23:10:00|76.41|73.41|76.37|73.37|76.5|73.5|76.37|73.37|0
1749078900000|2025-06-04 23:15:00|76.34|73.34|76.55|73.55|76.55|73.55|76.28|73.28|0
1749079200000|2025-06-04 23:20:00|76.52|73.52|76.49|73.49|76.52|73.52|76.43|73.43|0
1749079500000|2025-06-04 23:25:00|76.52|73.52|76.43|73.43|76.58|73.58|76.34|73.34|0
1749079800000|2025-06-04 23:30:00|76.46|73.46|76.49|73.49|76.57|73.57|76.41|73.41|0
1749080100000|2025-06-04 23:35:00|76.5|73.5|76.49|73.49|76.52|73.52|76.44|73.44|0
1749080400000|2025-06-04 23:40:00|76.45|73.45|76.39|73.39|76.61|73.61|76.39|73.39|0
1749080700000|2025-06-04 23:45:00|76.42|73.42|76.39|73.39|76.48|73.48|76.27|73.27|0
1749081000000|2025-06-04 23:50:00|76.36|73.36|76.45|73.45|76.53|73.53|76.36|73.36|0
1749081300000|2025-06-04 23:55:00|76.48|73.48|76.48|73.48|76.6|73.6|76.45|73.45|0
1749081600000|2025-06-05 00:00:00|76.49|73.49|76.22|73.22|76.54|73.54|76.11|73.11|0
1749081900000|2025-06-05 00:05:00|76.2|73.2|76.11|73.11|76.34|73.34|76.11|73.11|0
1749082200000|2025-06-05 00:10:00|76.08|73.08|76.07|73.07|76.17|73.17|76.04|73.04|0
1749082500000|2025-06-05 00:15:00|76.1|73.1|75.99|73.49|76.1|73.58|75.82|73.06|0
1749082800000|2025-06-05 00:20:00|75.9|73.4|75.77|73.27|75.91|73.41|75.66|73.16|0
1749083100000|2025-06-05 00:25:00|75.75|73.25|75.66|73.16|75.77|73.27|75.6|73.1|0
1749083400000|2025-06-05 00:30:00|75.65|73.15|75.63|73.13|75.73|73.23|75.61|73.11|0
1749083700000|2025-06-05 00:35:00|75.6|73.1|75.64|73.14|75.73|73.23|75.44|72.94|0
1749084000000|2025-06-05 00:40:00|75.67|73.17|75.82|73.32|75.89|73.39|75.59|73.09|0
1749084300000|2025-06-05 00:45:00|75.87|73.37|76.09|73.59|76.14|73.64|75.75|73.25|0
1749084600000|2025-06-05 00:50:00|76.12|73.62|76.31|73.81|76.35|73.85|76.11|73.61|0
1749084900000|2025-06-05 00:55:00|76.34|73.84|76.34|73.84|76.44|73.94|76.2|73.7|0
1749085200000|2025-06-05 01:00:00|76.31|73.81|76.18|73.68|76.36|73.86|76.07|73.57|0
1749085500000|2025-06-05 01:05:00|76.15|73.65|76.33|73.83|76.47|73.97|76.1|73.6|0
1749085800000|2025-06-05 01:10:00|76.31|73.81|76.28|73.78|76.37|73.87|76.18|73.68|0
1749086100000|2025-06-05 01:15:00|76.29|73.79|76.41|73.91|76.41|73.91|76.17|73.67|0
1749086400000|2025-06-05 01:20:00|76.48|73.98|76.5|74|76.66|74.16|76.38|73.88|0
1749086700000|2025-06-05 01:25:00|76.51|74.01|76.47|73.97|76.79|74.29|76.47|73.97|0
1749087000000|2025-06-05 01:30:00|76.44|73.94|76.4|73.9|76.48|73.98|76.25|73.75|0
1749087300000|2025-06-05 01:35:00|76.47|73.97|76.54|74.04|76.68|74.18|76.47|73.97|0
1749087600000|2025-06-05 01:40:00|76.5|74|76.39|73.89|76.54|74.04|76.28|73.78|0
1749087900000|2025-06-05 01:45:00|76.41|73.91|76.34|73.84|76.42|73.92|76.3|73.8|0
1749088200000|2025-06-05 01:50:00|76.36|73.86|76.11|73.61|76.36|73.86|76.03|73.53|0
1749088500000|2025-06-05 01:55:00|76.15|73.65|75.96|73.46|76.19|73.69|75.92|73.42|0
1749088800000|2025-06-05 02:00:00|75.93|73.43|76.18|73.68|76.21|73.71|75.91|73.41|0
1749089100000|2025-06-05 02:05:00|76.21|73.71|76.38|73.88|76.46|73.96|76.12|73.62|0
1749089400000|2025-06-05 02:10:00|76.4|73.9|76.41|73.91|76.56|74.06|76.4|73.9|0
1749089700000|2025-06-05 02:15:00|76.39|73.89|76.42|73.92|76.57|74.07|76.31|73.81|0
1749090000000|2025-06-05 02:20:00|76.37|73.87|76.58|74.08|76.58|74.08|76.37|73.87|0
1749090300000|2025-06-05 02:25:00|76.57|74.07|76.47|73.97|76.61|74.11|76.24|73.74|0
1749090600000|2025-06-05 02:30:00|76.46|73.96|76.19|73.69|76.59|74.09|76.19|73.69|0
1749090900000|2025-06-05 02:35:00|76.17|73.67|76.43|73.93|76.44|73.94|76.17|73.67|0
1749091200000|2025-06-05 02:40:00|76.52|74.02|76.41|73.91|76.67|74.17|76.39|73.89|0
1749091500000|2025-06-05 02:45:00|76.42|73.92|76.27|73.77|76.45|73.95|76.23|73.73|0
1749091800000|2025-06-05 02:50:00|76.3|73.8|76.25|73.75|76.31|73.81|76.21|73.71|0
1749092100000|2025-06-05 02:55:00|76.28|73.78|76.26|73.76|76.46|73.96|76.17|73.67|0
1749092400000|2025-06-05 03:00:00|76.18|73.68|76.39|73.89|76.39|73.89|76.18|73.68|0
1749092700000|2025-06-05 03:05:00|76.38|73.88|76.31|73.81|76.43|73.93|76.31|73.81|0
1749093000000|2025-06-05 03:10:00|76.35|73.85|76.05|73.55|76.35|73.85|75.95|73.45|0
1749093300000|2025-06-05 03:15:00|76.06|73.56|75.97|73.47|76.08|73.58|75.97|73.47|0
1749093600000|2025-06-05 03:20:00|75.94|73.44|76|73.5|76.05|73.55|75.94|73.44|0
1749093900000|2025-06-05 03:25:00|75.98|73.48|75.95|73.45|76.06|73.56|75.91|73.41|0
1749094200000|2025-06-05 03:30:00|75.96|73.46|75.99|73.49|76.04|73.54|75.93|73.43|0
1749094500000|2025-06-05 03:35:00|76.08|73.58|75.97|73.47|76.08|73.58|75.93|73.43|0
1749094800000|2025-06-05 03:40:00|75.94|73.44|76.01|73.51|76.04|73.54|75.92|73.42|0
1749095100000|2025-06-05 03:45:00|75.99|73.49|76.12|73.62|76.18|73.68|75.99|73.49|0
1749095400000|2025-06-05 03:50:00|76.09|73.59|76.08|73.58|76.09|73.59|75.96|73.46|0
1749095700000|2025-06-05 03:55:00|76.1|73.6|76.05|73.55|76.11|73.61|75.95|73.45|0
1749096000000|2025-06-05 04:00:00|76.12|73.62|76.09|73.59|76.15|73.65|76.06|73.56|0
1749096300000|2025-06-05 04:05:00|76.12|73.62|76.17|73.67|76.22|73.72|76.05|73.55|0
1749096600000|2025-06-05 04:10:00|76.16|73.66|76.06|73.56|76.19|73.69|76.01|73.51|0
1749096900000|2025-06-05 04:15:00|76.04|73.54|75.86|73.36|76.04|73.54|75.75|73.25|0
1749097200000|2025-06-05 04:20:00|75.83|73.33|75.98|73.48|75.98|73.48|75.75|73.25|0
1749097500000|2025-06-05 04:25:00|75.96|73.46|76.06|73.56|76.12|73.62|75.94|73.44|0
1749097800000|2025-06-05 04:30:00|76.04|73.54|76.08|73.58|76.14|73.64|76.04|73.54|0
1749098100000|2025-06-05 04:35:00|76.05|73.55|75.9|73.4|76.05|73.55|75.88|73.38|0
1749098400000|2025-06-05 04:40:00|75.94|73.44|75.9|73.4|75.96|73.46|75.85|73.35|0
1749098700000|2025-06-05 04:45:00|75.89|73.39|75.88|73.38|75.97|73.47|75.83|73.33|0
1749099000000|2025-06-05 04:50:00|75.91|73.41|75.88|73.38|76.09|73.59|75.82|73.32|0
1749099300000|2025-06-05 04:55:00|75.86|73.36|75.82|73.32|75.91|73.41|75.82|73.32|0
1749099600000|2025-06-05 05:00:00|75.78|73.28|76.45|73.95|76.45|73.95|75.77|73.27|0
1749099900000|2025-06-05 05:05:00|76.42|73.92|76.53|74.03|76.56|74.06|76.3|73.8|0
1749100200000|2025-06-05 05:10:00|76.5|74|76.32|73.82|76.53|74.03|76.28|73.78|0
1749100500000|2025-06-05 05:15:00|76.29|73.79|76.33|73.83|76.35|73.85|76.14|73.64|0
1749100800000|2025-06-05 05:20:00|76.35|73.85|76.25|73.75|76.36|73.86|76.17|73.67|0
1749101100000|2025-06-05 05:25:00|76.24|73.74|76.28|73.78|76.33|73.83|76.21|73.71|0
1749101400000|2025-06-05 05:30:00|76.31|73.81|76.61|74.11|76.61|74.11|76.28|73.78|0
1749101700000|2025-06-05 05:35:00|76.6|74.1|76.37|73.87|76.6|74.1|76.36|73.86|0
1749102000000|2025-06-05 05:40:00|76.34|73.84|76.25|73.75|76.43|73.93|76.25|73.75|0
1749102300000|2025-06-05 05:45:00|76.22|73.72|76.37|73.87|76.45|73.95|76.22|73.72|0
1749102600000|2025-06-05 05:50:00|76.4|73.9|76.31|73.81|76.63|74.13|76.27|73.77|0
1749102900000|2025-06-05 05:55:00|76.34|73.84|76.26|73.76|76.46|73.96|76.2|73.7|0
1749103200000|2025-06-05 06:00:00|76.29|73.79|76.23|73.73|76.59|74.09|76.17|73.67|0
1749103500000|2025-06-05 06:05:00|76.21|73.71|76.3|73.8|76.38|73.88|76.19|73.69|0
1749103800000|2025-06-05 06:10:00|76.32|73.82|76.41|73.91|76.41|73.91|76.24|73.74|0
1749104100000|2025-06-05 06:15:00|76.37|73.87|76.54|74.04|76.55|74.05|76.36|73.86|0
1749104400000|2025-06-05 06:20:00|76.51|74.01|76.39|73.89|76.51|74.01|76.34|73.84|0
1749104700000|2025-06-05 06:25:00|76.38|73.88|76.09|73.59|76.38|73.88|75.97|73.47|0
1749105000000|2025-06-05 06:30:00|76.05|73.55|75.88|73.38|76.2|73.7|75.88|73.38|0
1749105300000|2025-06-05 06:35:00|75.85|73.35|75.91|73.41|75.94|73.44|75.84|73.34|0
1749105600000|2025-06-05 06:40:00|75.92|73.42|76.17|73.67|76.17|73.67|75.89|73.39|0
1749105900000|2025-06-05 06:45:00|76.2|73.7|76.22|73.72|76.33|73.83|76.14|73.64|0
1749106200000|2025-06-05 06:50:00|76.24|73.74|76.25|73.75|76.32|73.82|76.18|73.68|0
1749106500000|2025-06-05 06:55:00|76.26|73.76|76.19|73.69|76.28|73.78|76.06|73.56|0
1749106800000|2025-06-05 07:00:00|76.15|73.65|75.5|73|76.15|73.65|75.38|72.88|0
1749107100000|2025-06-05 07:05:00|75.51|73.01|75.44|72.94|75.66|73.16|75.41|72.91|0
1749107400000|2025-06-05 07:10:00|75.47|72.97|75.24|72.74|75.49|72.99|75.2|72.7|0
1749107700000|2025-06-05 07:15:00|75.27|72.77|75.26|72.76|75.48|72.98|74.96|72.46|0
1749108000000|2025-06-05 07:20:00|75.28|72.78|74.78|72.28|75.49|72.99|74.68|72.18|0
1749108300000|2025-06-05 07:25:00|74.75|72.25|73.95|71.45|74.78|72.28|73.69|71.19|0
1749108600000|2025-06-05 07:30:00|73.93|71.43|74.5|72|74.5|72|73.78|71.28|0
1749108900000|2025-06-05 07:35:00|74.47|71.97|73.79|71.29|74.5|72|73.72|71.22|0
1749109200000|2025-06-05 07:40:00|73.76|71.26|73.52|71.02|73.9|71.4|73.42|70.92|0
1749109500000|2025-06-05 07:45:00|73.49|70.99|73.83|71.33|74.18|71.68|73.49|70.99|0
1749109800000|2025-06-05 07:50:00|73.81|71.31|73.78|71.28|74.13|71.63|73.7|71.2|0
1749110100000|2025-06-05 07:55:00|73.81|71.31|73.83|71.33|74.16|71.66|73.62|71.12|0
1749110400000|2025-06-05 08:00:00|73.86|71.36|73.56|71.06|73.87|71.37|73.49|70.99|0
1749110700000|2025-06-05 08:05:00|73.55|71.05|73.78|71.28|73.88|71.38|73.43|70.93|0
1749111000000|2025-06-05 08:10:00|73.75|71.25|73.91|71.41|73.91|71.41|73.57|71.07|0
1749111300000|2025-06-05 08:15:00|73.88|71.38|73.77|71.27|73.9|71.4|73.73|71.23|0
1749111600000|2025-06-05 08:20:00|73.86|71.36|73.72|71.22|74|71.5|73.54|71.04|0
1749111900000|2025-06-05 08:25:00|73.71|71.21|73.43|70.93|73.71|71.21|73.28|70.78|0
1749112200000|2025-06-05 08:30:00|73.47|70.97|73.29|70.79|73.55|71.05|73.29|70.79|0
1749112500000|2025-06-05 08:35:00|73.32|70.82|73.77|71.27|73.82|71.32|73.16|70.66|0
1749112800000|2025-06-05 08:40:00|73.74|71.24|73.79|71.29|73.83|71.33|73.48|70.98|0
1749113100000|2025-06-05 08:45:00|73.76|71.26|74.05|71.55|74.14|71.64|73.75|71.25|0
1749113400000|2025-06-05 08:50:00|74.02|71.52|74.19|71.69|74.36|71.86|73.94|71.44|0
1749113700000|2025-06-05 08:55:00|74.16|71.66|74.21|71.71|74.78|72.28|74.09|71.59|0
1749114000000|2025-06-05 09:00:00|74.18|71.68|74.29|71.79|74.48|71.98|74.12|71.62|0
1749114300000|2025-06-05 09:05:00|74.26|71.76|74.36|71.86|74.47|71.97|74.12|71.62|0
1749114600000|2025-06-05 09:10:00|74.35|71.85|74.75|72.25|74.75|72.25|74.26|71.76|0
1749114900000|2025-06-05 09:15:00|74.72|72.22|74.54|72.04|74.97|72.47|74.52|72.02|0
1749115200000|2025-06-05 09:20:00|74.52|72.02|74.62|72.12|74.82|72.32|74.49|71.99|0
1749115500000|2025-06-05 09:25:00|74.61|72.11|74.62|72.12|74.69|72.19|74.22|71.72|0
1749115800000|2025-06-05 09:30:00|74.6|72.1|74.54|72.04|74.7|72.2|74.43|71.93|0
1749116100000|2025-06-05 09:35:00|74.5|72|74.54|72.04|74.65|72.15|74.35|71.85|0
1749116400000|2025-06-05 09:40:00|74.51|72.01|74.3|71.8|74.55|72.05|74.23|71.73|0
1749116700000|2025-06-05 09:45:00|74.33|71.83|74.43|71.93|74.56|72.06|74.27|71.77|0
1749117000000|2025-06-05 09:50:00|74.45|71.95|74.67|72.17|74.98|72.48|74.43|71.93|0
1749117300000|2025-06-05 09:55:00|74.7|72.2|74.68|72.18|74.88|72.38|74.54|72.04|0
1749117600000|2025-06-05 10:00:00|74.64|72.14|74.24|71.74|74.64|72.14|74.21|71.71|0
1749117900000|2025-06-05 10:05:00|74.25|71.75|73.84|71.34|74.53|72.03|73.84|71.34|0
1749118200000|2025-06-05 10:10:00|73.87|71.37|73.92|71.42|73.96|71.46|73.8|71.3|0
1749118500000|2025-06-05 10:15:00|73.91|71.41|73.77|71.27|73.91|71.41|73.72|71.22|0
1749118800000|2025-06-05 10:20:00|73.74|71.24|73.82|71.32|73.96|71.46|73.69|71.19|0
1749119100000|2025-06-05 10:25:00|73.85|71.35|73.91|71.41|74.01|71.51|73.85|71.35|0
1749119400000|2025-06-05 10:30:00|73.85|71.35|73.88|71.38|73.94|71.44|73.56|71.06|0
1749119700000|2025-06-05 10:35:00|73.91|71.41|73.9|71.4|74.03|71.53|73.83|71.33|0
1749120000000|2025-06-05 10:40:00|73.91|71.41|74.89|72.39|74.92|72.42|73.83|71.33|0
1749120300000|2025-06-05 10:45:00|74.92|72.42|74.63|72.13|74.92|72.42|74.53|72.03|0
1749120600000|2025-06-05 10:50:00|74.64|72.14|74.47|71.97|74.73|72.23|74.46|71.96|0
1749120900000|2025-06-05 10:55:00|74.5|72|74.35|71.85|74.54|72.04|74.23|71.73|0
1749121200000|2025-06-05 11:00:00|74.4|71.9|74.6|72.1|74.7|72.2|74.17|71.67|0
1749121500000|2025-06-05 11:05:00|74.63|72.13|74.51|72.01|74.82|72.32|74.46|71.96|0
1749121800000|2025-06-05 11:10:00|74.5|72|75.13|72.63|75.16|72.66|74.45|71.95|0
1749122100000|2025-06-05 11:15:00|75.1|72.6|74.71|72.21|75.16|72.66|74.71|72.21|0
1749122400000|2025-06-05 11:20:00|74.67|72.17|74.77|72.27|74.96|72.46|74.65|72.15|0
1749122700000|2025-06-05 11:25:00|74.81|72.31|75.04|72.54|75.14|72.64|74.75|72.25|0
1749123000000|2025-06-05 11:30:00|75.03|72.53|74.28|71.78|75.03|72.53|74.28|71.78|0
1749123300000|2025-06-05 11:35:00|74.34|71.84|74.62|72.12|74.65|72.15|74.31|71.81|0
1749123600000|2025-06-05 11:40:00|74.68|72.18|74.9|72.4|75.11|72.61|74.68|72.18|0
1749123900000|2025-06-05 11:45:00|74.87|72.37|74.18|71.68|74.91|72.41|74.18|71.68|0
1749124200000|2025-06-05 11:50:00|74.21|71.71|74.12|71.62|74.26|71.76|74.09|71.59|0
1749124500000|2025-06-05 11:55:00|74.1|71.6|74.5|72|74.53|72.03|74.06|71.56|0
1749124800000|2025-06-05 12:00:00|74.52|72.02|74.54|72.04|74.71|72.21|74.45|71.95|0
1749125100000|2025-06-05 12:05:00|74.49|71.99|74.23|71.73|74.55|72.05|74.22|71.72|0
1749125400000|2025-06-05 12:10:00|74.17|71.67|73.97|71.47|74.2|71.7|73.88|71.38|0
1749125700000|2025-06-05 12:15:00|74.1|71.6|74.11|71.61|74.21|71.71|73.87|71.37|0
1749126000000|2025-06-05 12:20:00|74.1|71.6|74.22|71.72|74.3|71.8|73.98|71.48|0
1749126300000|2025-06-05 12:25:00|74.23|71.73|74.37|71.87|74.48|71.98|74.14|71.64|0
1749126600000|2025-06-05 12:30:00|74.84|72.34|74.71|72.21|76|73.5|74.55|72.05|0
1749126900000|2025-06-05 12:35:00|74.79|72.29|74.42|71.92|74.91|72.41|74.16|71.66|0
1749127200000|2025-06-05 12:40:00|74.33|71.83|74.59|72.09|74.65|72.15|74.11|71.61|0
1749127500000|2025-06-05 12:45:00|74.56|72.06|72.17|69.67|74.98|72.48|70.86|68.36|0
1749127800000|2025-06-05 12:50:00|72.04|69.54|73.38|70.88|73.44|70.94|71.79|69.29|0
1749128100000|2025-06-05 12:55:00|73.41|70.91|73.55|71.05|73.7|71.2|72.47|69.97|0
1749128400000|2025-06-05 13:00:00|73.49|70.99|72.77|70.27|73.63|71.13|72.73|70.23|0
1749128700000|2025-06-05 13:05:00|72.79|70.29|72.92|70.42|73.28|70.78|72.76|70.26|0
1749129000000|2025-06-05 13:10:00|72.93|70.43|73.16|70.66|73.23|70.73|72.84|70.34|0
1749129300000|2025-06-05 13:15:00|73.14|70.64|73.17|70.67|73.75|71.25|73.02|70.52|0
1749129600000|2025-06-05 13:20:00|73.12|70.62|73.66|71.16|73.66|71.16|72.89|70.39|0
1749129900000|2025-06-05 13:25:00|73.88|70.88|73.55|70.55|73.97|70.97|73.52|70.52|0
1749130200000|2025-06-05 13:30:00|72.91|70.41|74.62|72.12|75.11|72.61|72.77|70.27|0
1749130500000|2025-06-05 13:35:00|74.58|72.08|75.09|72.59|75.44|72.94|74.48|71.98|0
1749130800000|2025-06-05 13:40:00|75.12|72.62|74.71|72.21|75.39|72.89|74.19|71.69|0
1749131100000|2025-06-05 13:45:00|74.74|72.24|75.18|72.68|76.73|74.23|74.71|72.21|0
1749131400000|2025-06-05 13:50:00|75.15|72.65|75.7|73.2|76.25|73.75|74.86|72.36|0
1749131700000|2025-06-05 13:55:00|75.57|73.07|76.69|74.19|77.05|74.55|75.53|73.03|0
1749132000000|2025-06-05 14:00:00|76.75|74.25|76.14|73.64|76.76|74.26|75.91|73.41|0
1749132300000|2025-06-05 14:05:00|76.17|73.67|76.71|74.21|76.71|74.21|75.4|72.9|0
1749132600000|2025-06-05 14:10:00|76.68|74.18|76.17|73.67|76.68|74.18|75.84|73.34|0
1749132900000|2025-06-05 14:15:00|76.14|73.64|76.5|74|76.66|74.16|75.92|73.42|0
1749133200000|2025-06-05 14:20:00|76.47|73.97|74.82|72.32|76.57|74.07|74.7|72.2|0
1749133500000|2025-06-05 14:25:00|74.85|72.35|74.17|71.67|74.85|72.35|74.12|71.62|0
1749133800000|2025-06-05 14:30:00|74.14|71.64|75.63|73.13|75.74|73.24|73.99|71.49|0
1749134100000|2025-06-05 14:35:00|75.6|73.1|74.27|71.77|76.88|74.38|73.96|71.46|0
1749134400000|2025-06-05 14:40:00|74.21|71.71|73.53|71.03|75.21|72.71|72.12|69.62|0
1749134700000|2025-06-05 14:45:00|73.56|71.06|73.84|71.34|74.03|71.53|72.29|69.79|0
1749135000000|2025-06-05 14:50:00|73.81|71.31|73.02|70.52|74|71.5|73.02|70.52|0
1749135300000|2025-06-05 14:55:00|72.99|70.49|72|69.5|73.07|70.57|71.88|69.38|0
1749135600000|2025-06-05 15:00:00|71.94|69.44|71.52|69.02|72|69.5|71.46|68.96|0
1749135900000|2025-06-05 15:05:00|71.46|68.96|71.6|69.1|72.09|69.59|71.46|68.96|0
1749136200000|2025-06-05 15:10:00|71.54|69.04|71.67|69.17|71.7|69.2|71.4|68.9|0
1749136500000|2025-06-05 15:15:00|71.64|69.14|70.58|68.08|71.7|69.2|70.32|67.82|0
1749136800000|2025-06-05 15:20:00|70.6|68.1|70.6|68.1|70.75|68.25|70.42|67.92|0
1749137100000|2025-06-05 15:25:00|70.62|68.12|70.35|67.85|70.89|68.39|70.27|67.77|0
1749137400000|2025-06-05 15:30:00|70.38|67.88|70.59|68.09|70.65|68.15|70.27|67.77|0
1749137700000|2025-06-05 15:35:00|70.62|68.12|70.88|68.38|70.89|68.39|70.54|68.04|0
1749138000000|2025-06-05 15:40:00|70.82|68.32|70.7|68.2|71|68.5|70.57|68.07|0
1749138300000|2025-06-05 15:45:00|70.73|68.23|71.14|68.64|71.26|68.76|70.73|68.23|0
1749138600000|2025-06-05 15:50:00|71.17|68.67|71.16|68.66|71.29|68.79|70.87|68.37|0
1749138900000|2025-06-05 15:55:00|71.19|68.69|70.75|68.25|71.26|68.76|70.58|68.08|0
1749139200000|2025-06-05 16:00:00|70.72|68.22|70.65|68.15|70.86|68.36|70.6|68.1|0
1749139500000|2025-06-05 16:05:00|70.63|68.13|71.08|68.58|71.14|68.64|70.56|68.06|0
1749139800000|2025-06-05 16:10:00|71.02|68.52|71.74|69.24|71.8|69.3|70.93|68.43|0
1749140100000|2025-06-05 16:15:00|71.59|69.09|72.07|69.57|72.82|70.32|71.54|69.04|0
1749140400000|2025-06-05 16:20:00|72.16|69.66|72.03|69.53|72.23|69.73|71.51|69.01|0
1749140700000|2025-06-05 16:25:00|72.06|69.56|71.57|69.07|72.22|69.72|71.57|69.07|0
1749141000000|2025-06-05 16:30:00|71.59|69.09|71.85|69.35|71.98|69.48|71.48|68.98|0
1749141300000|2025-06-05 16:35:00|71.87|69.37|72.51|70.01|72.67|70.17|71.73|69.23|0
1749141600000|2025-06-05 16:40:00|72.48|69.98|72.85|70.35|72.89|70.39|72.23|69.73|0
1749141900000|2025-06-05 16:45:00|72.99|70.49|74.9|72.4|75.48|72.98|72.99|70.49|0
1749142200000|2025-06-05 16:50:00|75.06|72.56|74.83|72.33|76.31|73.81|74.46|71.96|0
1749142500000|2025-06-05 16:55:00|74.86|72.36|75.56|73.06|75.56|73.06|74.69|72.19|0
1749142800000|2025-06-05 17:00:00|75.62|73.12|75.08|72.58|76.14|73.64|74.94|72.44|0
1749143100000|2025-06-05 17:05:00|75.26|72.76|74.4|71.9|75.62|73.12|74.29|71.79|0
1749143400000|2025-06-05 17:10:00|74.37|71.87|73.85|71.35|74.53|72.03|73.82|71.32|0
1749143700000|2025-06-05 17:15:00|73.82|71.32|73.48|70.98|73.82|71.32|73.19|70.69|0
1749144000000|2025-06-05 17:20:00|73.55|71.05|73.08|70.58|73.62|71.12|72.98|70.48|0
1749144300000|2025-06-05 17:25:00|73.11|70.61|73.03|70.53|73.31|70.81|72.86|70.36|0
1749144600000|2025-06-05 17:30:00|73.06|70.56|72.75|70.25|73.06|70.56|72.55|70.05|0
1749144900000|2025-06-05 17:35:00|72.72|70.22|72.55|70.05|72.78|70.28|72.44|69.94|0
1749145200000|2025-06-05 17:40:00|72.58|70.08|72.52|70.02|72.74|70.24|72.45|69.95|0
1749145500000|2025-06-05 17:45:00|72.49|69.99|72.82|70.32|73.02|70.52|72.45|69.95|0
1749145800000|2025-06-05 17:50:00|72.79|70.29|73.17|70.67|73.23|70.73|72.64|70.14|0
1749146100000|2025-06-05 17:55:00|73.2|70.7|74.05|71.55|74.16|71.66|73.13|70.63|0
1749146400000|2025-06-05 18:00:00|74.08|71.58|75.07|72.57|75.23|72.73|73.9|71.4|0
1749146700000|2025-06-05 18:05:00|75.13|72.63|75.49|72.99|76.07|73.57|75.01|72.51|0
1749147000000|2025-06-05 18:10:00|75.55|73.05|75.63|73.13|76.16|73.66|75.37|72.87|0
1749147300000|2025-06-05 18:15:00|75.66|73.16|76.13|73.63|78.03|75.53|75.66|73.16|0
1749147600000|2025-06-05 18:20:00|76.1|73.6|74.73|72.23|76.1|73.6|74.73|72.23|0
1749147900000|2025-06-05 18:25:00|74.7|72.2|74.75|72.25|75.05|72.55|74.61|72.11|0
1749148200000|2025-06-05 18:30:00|74.72|72.22|74.43|71.93|75.03|72.53|74.43|71.93|0
1749148500000|2025-06-05 18:35:00|74.46|71.96|74.38|71.88|74.89|72.39|73.77|71.27|0
1749148800000|2025-06-05 18:40:00|74.27|71.77|74.61|72.11|75.01|72.51|74.14|71.64|0
1749149100000|2025-06-05 18:45:00|74.57|72.07|74.72|72.22|74.85|72.35|74.2|71.7|0
1749149400000|2025-06-05 18:50:00|74.75|72.25|74.88|72.38|75|72.5|74.46|71.96|0
1749149700000|2025-06-05 18:55:00|74.91|72.41|75.4|72.9|75.52|73.02|74.5|72|0
1749150000000|2025-06-05 19:00:00|75.43|72.93|75.79|73.29|76.03|73.53|75.07|72.57|0
1749150300000|2025-06-05 19:05:00|75.85|73.35|75.69|73.19|75.92|73.42|75.5|73|0
1749150600000|2025-06-05 19:10:00|75.72|73.22|77.39|74.89|77.7|75.2|75.43|72.93|0
1749150900000|2025-06-05 19:15:00|77.46|74.96|80.7|78.2|81.81|79.31|77.04|74.54|0
1749151200000|2025-06-05 19:20:00|80.87|78.37|81.81|79.31|81.84|79.34|79.88|77.38|0
1749151500000|2025-06-05 19:25:00|81.68|79.18|79.89|77.39|81.71|79.21|79.23|76.73|0
1749151800000|2025-06-05 19:30:00|79.87|77.37|78.79|76.29|79.87|77.37|78.53|76.03|0
1749152100000|2025-06-05 19:35:00|78.76|76.26|76.87|74.37|78.84|76.34|76.56|74.06|0
1749152400000|2025-06-05 19:40:00|76.77|74.27|78.03|75.53|78.4|75.9|76.59|74.09|0
1749152700000|2025-06-05 19:45:00|77.97|75.47|77.27|74.77|78.13|75.63|77.01|74.51|0
1749153000000|2025-06-05 19:50:00|76.99|74.49|79.77|77.27|79.92|77.42|76.99|74.49|0
1749153300000|2025-06-05 19:55:00|80.03|77.53|79.46|76.96|80.54|78.04|79.16|76.66|0
1749153600000|2025-06-05 20:00:00|79.3|76.8|78.66|76.16|79.33|76.83|78.47|75.97|0
1749153900000|2025-06-05 20:05:00|78.78|76.28|78.55|76.05|79.19|76.69|78.34|75.84|0
1749154200000|2025-06-05 20:10:00|78.56|76.06|79.14|76.64|79.2|76.7|78.56|76.06|0
1749154500000|2025-06-05 20:15:00|79.25|76.75|80.34|77.84|80.73|78.23|79.22|76.72|0
1749154800000|2025-06-05 20:20:00|80.24|77.74|80.02|77.52|80.35|77.85|79.69|77.19|0
1749155100000|2025-06-05 20:25:00|80.06|77.56|79.39|76.89|80.14|77.64|79.13|76.63|0
1749155400000|2025-06-05 20:30:00|79.35|76.85|79.94|77.44|80.05|77.55|79.35|76.85|0
1749155700000|2025-06-05 20:35:00|79.91|77.41|80.67|78.17|80.81|78.31|79.91|77.41|0
1749156000000|2025-06-05 20:40:00|80.7|78.2|80.62|78.12|80.85|78.35|80.52|78.02|0
1749156300000|2025-06-05 20:45:00|80.59|78.09|79.97|77.47|80.78|78.28|79.97|77.47|0
1749156600000|2025-06-05 20:50:00|80|77.5|80.35|77.85|80.38|77.88|79.89|77.39|0
1749156900000|2025-06-05 20:55:00|80.6|77.6|81|78|81.14|78.14|80.47|77.47|0
1749157200000|2025-06-05 21:00:00|80.97|77.97|81.1|78.1|81.16|78.16|80.97|77.97|0
1749157500000|2025-06-05 21:05:00|81.18|78.18|81.26|78.26|81.37|78.37|81.13|78.13|0
1749157800000|2025-06-05 21:10:00|81.21|78.21|81.26|78.26|81.26|78.26|80.76|77.76|0
1749158100000|2025-06-05 21:15:00|81.24|78.24|81.3|78.3|81.3|78.3|81|78|0
1749158400000|2025-06-05 21:20:00|81.29|78.29|81.39|78.39|81.45|78.45|81.28|78.28|0
1749158700000|2025-06-05 21:25:00|81.41|78.41|81.27|78.27|81.41|78.41|81.15|78.15|0
1749159000000|2025-06-05 21:30:00|81.21|78.21|81.45|78.45|81.45|78.45|81.12|78.12|0
1749159300000|2025-06-05 21:35:00|81.46|78.46|81.32|78.32|81.47|78.47|81.24|78.24|0
1749159600000|2025-06-05 21:40:00|81.33|78.33|81.31|78.31|81.36|78.36|81.24|78.24|0
1749159900000|2025-06-05 21:45:00|81.33|78.33|81.65|78.65|81.68|78.68|81.28|78.28|0
1749160200000|2025-06-05 21:50:00|81.69|78.69|81.66|78.66|81.74|78.74|81.59|78.59|0
1749160500000|2025-06-05 21:55:00|81.67|78.67|82.02|79.02|82.02|79.02|81.66|78.66|0
1749160800000|2025-06-05 22:00:00|82.08|79.08|81.44|78.44|82.08|79.08|81.39|78.39|0
1749161100000|2025-06-05 22:05:00|81.42|78.42|81.45|78.45|81.49|78.49|81.28|78.28|0
1749161400000|2025-06-05 22:10:00|81.44|78.44|81.16|78.16|81.57|78.57|81.16|78.16|0
1749161700000|2025-06-05 22:15:00|81.13|78.13|80.87|77.87|81.16|78.16|80.87|77.87|0
1749162000000|2025-06-05 22:20:00|80.84|77.84|80.8|77.8|81|78|80.74|77.74|0
1749162300000|2025-06-05 22:25:00|80.77|77.77|80.73|77.73|80.87|77.87|80.7|77.7|0
1749162600000|2025-06-05 22:30:00|80.7|77.7|80.83|77.83|80.83|77.83|80.57|77.57|0
1749162900000|2025-06-05 22:35:00|80.8|77.8|80.86|77.86|80.99|77.99|80.76|77.76|0
1749163200000|2025-06-05 22:40:00|80.83|77.83|80.82|77.82|80.89|77.89|80.76|77.76|0
1749163500000|2025-06-05 22:45:00|80.81|77.81|80.31|77.31|80.89|77.89|80.31|77.31|0
1749163800000|2025-06-05 22:50:00|80.28|77.28|80.11|77.11|80.45|77.45|80.08|77.08|0
1749164100000|2025-06-05 22:55:00|80.13|77.13|80.02|77.02|80.18|77.18|80.02|77.02|0
1749164400000|2025-06-05 23:00:00|80.05|77.05|79.82|76.82|80.11|77.11|79.82|76.82|0
1749164700000|2025-06-05 23:05:00|79.85|76.85|80.11|77.11|80.14|77.14|79.82|76.82|0
1749165000000|2025-06-05 23:10:00|80.08|77.08|79.91|76.91|80.11|77.11|79.82|76.82|0
1749165300000|2025-06-05 23:15:00|79.9|76.9|80.3|77.3|80.49|77.49|79.88|76.88|0
1749165600000|2025-06-05 23:20:00|80.28|77.28|80.23|77.23|80.33|77.33|80.06|77.06|0
1749165900000|2025-06-05 23:25:00|80.2|77.2|80.23|77.23|80.25|77.25|79.93|76.93|0
1749166200000|2025-06-05 23:30:00|80.2|77.2|80.39|77.39|80.42|77.42|80.1|77.1|0
1749166500000|2025-06-05 23:35:00|80.37|77.37|80.3|77.3|80.45|77.45|80.26|77.26|0
1749166800000|2025-06-05 23:40:00|80.32|77.32|80|77|80.35|77.35|79.82|76.82|0
1749167100000|2025-06-05 23:45:00|79.98|76.98|80|77|80.19|77.19|79.9|76.9|0
1749167400000|2025-06-05 23:50:00|79.96|76.96|79.64|76.64|80|77|79.48|76.48|0
1749167700000|2025-06-05 23:55:00|79.61|76.61|80.09|77.09|80.12|77.12|79.58|76.58|0
1749168000000|2025-06-06 00:00:00|80.04|77.04|79.35|76.35|80.04|77.04|79.1|76.1|0
1749168300000|2025-06-06 00:05:00|79.3|76.3|79|76|79.53|76.53|78.94|75.94|0
1749168600000|2025-06-06 00:10:00|79.03|76.03|79.03|76.03|79.13|76.13|78.81|75.81|0
1749168900000|2025-06-06 00:15:00|78.97|75.97|78.74|76.24|79.03|76.44|78.45|75.95|0
1749169200000|2025-06-06 00:20:00|78.71|76.21|79.22|76.72|79.35|76.85|78.71|76.21|0
1749169500000|2025-06-06 00:25:00|79.27|76.77|79.07|76.57|79.49|76.99|79|76.5|0
1749169800000|2025-06-06 00:30:00|79.09|76.59|79.29|76.79|79.38|76.88|79.04|76.54|0
1749170100000|2025-06-06 00:35:00|79.31|76.81|79.11|76.61|79.34|76.84|78.89|76.39|0
1749170400000|2025-06-06 00:40:00|79.22|76.72|79.27|76.77|79.35|76.85|78.95|76.45|0
1749170700000|2025-06-06 00:45:00|79.26|76.76|79.77|77.27|80.05|77.55|79.2|76.7|0
1749171000000|2025-06-06 00:50:00|79.76|77.26|79.02|76.52|79.78|77.28|79.01|76.51|0
1749171300000|2025-06-06 00:55:00|79.07|76.57|78.98|76.48|79.18|76.68|78.93|76.43|0
1749171600000|2025-06-06 01:00:00|78.96|76.46|79.01|76.51|79.05|76.55|78.85|76.35|0
1749171900000|2025-06-06 01:05:00|78.96|76.46|78.8|76.3|79.22|76.72|78.77|76.27|0
1749172200000|2025-06-06 01:10:00|78.84|76.34|78.57|76.07|78.98|76.48|78.56|76.06|0
1749172500000|2025-06-06 01:15:00|78.6|76.1|78.66|76.16|78.69|76.19|78.48|75.98|0
1749172800000|2025-06-06 01:20:00|78.72|76.22|79.08|76.58|79.08|76.58|78.59|76.09|0
1749173100000|2025-06-06 01:25:00|79.21|76.71|78.98|76.48|79.3|76.8|78.83|76.33|0
1749173400000|2025-06-06 01:30:00|79|76.5|79.01|76.51|79.26|76.76|78.96|76.46|0
1749173700000|2025-06-06 01:35:00|78.98|76.48|78.43|75.93|79.05|76.55|78.41|75.91|0
1749174000000|2025-06-06 01:40:00|78.44|75.94|78.15|75.65|78.48|75.98|78.15|75.65|0
1749174300000|2025-06-06 01:45:00|78.12|75.62|78.11|75.61|78.32|75.82|78.01|75.51|0
1749174600000|2025-06-06 01:50:00|78.12|75.62|78.4|75.9|78.43|75.93|78.03|75.53|0
1749174900000|2025-06-06 01:55:00|78.37|75.87|78.73|76.23|78.78|76.28|78.37|75.87|0
1749175200000|2025-06-06 02:00:00|78.72|76.22|78.74|76.24|78.83|76.33|78.6|76.1|0
1749175500000|2025-06-06 02:05:00|78.77|76.27|78.89|76.39|78.99|76.49|78.72|76.22|0
1749175800000|2025-06-06 02:10:00|78.88|76.38|78.87|76.37|79|76.5|78.82|76.32|0
1749176100000|2025-06-06 02:15:00|78.86|76.36|78.73|76.23|78.87|76.37|78.61|76.11|0
1749176400000|2025-06-06 02:20:00|78.72|76.22|78.99|76.49|79.07|76.57|78.66|76.16|0
1749176700000|2025-06-06 02:25:00|79.07|76.57|78.75|76.25|79.11|76.61|78.72|76.22|0
1749177000000|2025-06-06 02:30:00|78.72|76.22|78.9|76.4|78.91|76.41|78.69|76.19|0
1749177300000|2025-06-06 02:35:00|78.93|76.43|79.17|76.67|79.26|76.76|78.8|76.3|0
1749177600000|2025-06-06 02:40:00|79.21|76.71|79.07|76.57|79.23|76.73|79.06|76.56|0
1749177900000|2025-06-06 02:45:00|79.03|76.53|79.05|76.55|79.18|76.68|79|76.5|0
1749178200000|2025-06-06 02:50:00|79.01|76.51|78.65|76.15|79.13|76.63|78.64|76.14|0
1749178500000|2025-06-06 02:55:00|78.66|76.16|78.73|76.23|78.81|76.31|78.63|76.13|0
1749178800000|2025-06-06 03:00:00|78.76|76.26|78.95|76.45|78.97|76.47|78.62|76.12|0
1749179100000|2025-06-06 03:05:00|78.92|76.42|78.89|76.39|78.95|76.45|78.78|76.28|0
1749179400000|2025-06-06 03:10:00|78.88|76.38|78.84|76.34|78.94|76.44|78.78|76.28|0
1749179700000|2025-06-06 03:15:00|78.82|76.32|78.65|76.15|78.88|76.38|78.63|76.13|0
1749180000000|2025-06-06 03:20:00|78.67|76.17|78.15|75.65|78.67|76.17|78.07|75.57|0
1749180300000|2025-06-06 03:25:00|78.16|75.66|78.49|75.99|78.56|76.06|78.1|75.6|0
1749180600000|2025-06-06 03:30:00|78.5|76|78.54|76.04|78.83|76.33|78.48|75.98|0
1749180900000|2025-06-06 03:35:00|78.51|76.01|78.29|75.79|78.51|76.01|78.18|75.68|0
1749181200000|2025-06-06 03:40:00|78.3|75.8|77.93|75.43|78.38|75.88|77.93|75.43|0
1749181500000|2025-06-06 03:45:00|77.95|75.45|78.05|75.55|78.05|75.55|77.74|75.24|0
1749181800000|2025-06-06 03:50:00|78.09|75.59|77.94|75.44|78.15|75.65|77.87|75.37|0
1749182100000|2025-06-06 03:55:00|77.86|75.36|78.03|75.53|78.04|75.54|77.86|75.36|0
1749182400000|2025-06-06 04:00:00|78.02|75.52|78.37|75.87|78.39|75.89|78|75.5|0
1749182700000|2025-06-06 04:05:00|78.35|75.85|78.21|75.71|78.4|75.9|78.12|75.62|0
1749183000000|2025-06-06 04:10:00|78.24|75.74|78.25|75.75|78.3|75.8|78.09|75.59|0
1749183300000|2025-06-06 04:15:00|78.28|75.78|78.29|75.79|78.33|75.83|78.15|75.65|0
1749183600000|2025-06-06 04:20:00|78.26|75.76|78.22|75.72|78.31|75.81|78.2|75.7|0
1749183900000|2025-06-06 04:25:00|78.24|75.74|77.87|75.37|78.28|75.78|77.85|75.35|0
1749184200000|2025-06-06 04:30:00|77.89|75.39|78.1|75.6|78.13|75.63|77.87|75.37|0
1749184500000|2025-06-06 04:35:00|78.09|75.59|78|75.5|78.26|75.76|78|75.5|0
1749184800000|2025-06-06 04:40:00|77.97|75.47|77.5|75|78|75.5|77.47|74.97|0
1749185100000|2025-06-06 04:45:00|77.49|74.99|77.43|74.93|77.59|75.09|77.4|74.9|0
1749185400000|2025-06-06 04:50:00|77.52|75.02|77.38|74.88|77.52|75.02|77.38|74.88|0
1749185700000|2025-06-06 04:55:00|77.41|74.91|77.13|74.63|77.56|75.06|77.04|74.54|0
1749186000000|2025-06-06 05:00:00|77.16|74.66|76.57|74.07|77.16|74.66|76.51|74.01|0
1749186300000|2025-06-06 05:05:00|76.59|74.09|76.54|74.04|76.72|74.22|76.5|74|0
1749186600000|2025-06-06 05:10:00|76.57|74.07|76.53|74.03|76.65|74.15|76.51|74.01|0
1749186900000|2025-06-06 05:15:00|76.61|74.11|76.6|74.1|76.77|74.27|76.48|73.98|0
1749187200000|2025-06-06 05:20:00|76.63|74.13|76.78|74.28|76.99|74.49|76.63|74.13|0
1749187500000|2025-06-06 05:25:00|76.81|74.31|76.86|74.36|76.93|74.43|76.78|74.28|0
1749187800000|2025-06-06 05:30:00|76.88|74.38|76.78|74.28|76.97|74.47|76.75|74.25|0
1749188100000|2025-06-06 05:35:00|76.75|74.25|76.72|74.22|76.95|74.45|76.69|74.19|0
1749188400000|2025-06-06 05:40:00|76.74|74.24|76.55|74.05|76.81|74.31|76.55|74.05|0
1749188700000|2025-06-06 05:45:00|76.5|74|76.62|74.12|76.69|74.19|76.44|73.94|0
1749189000000|2025-06-06 05:50:00|76.6|74.1|76.88|74.38|76.92|74.42|76.52|74.02|0
1749189300000|2025-06-06 05:55:00|76.85|74.35|76.79|74.29|76.96|74.46|76.79|74.29|0
1749189600000|2025-06-06 06:00:00|76.76|74.26|77.02|74.52|77.34|74.84|76.76|74.26|0
1749189900000|2025-06-06 06:05:00|77.07|74.57|77.29|74.79|77.29|74.79|76.93|74.43|0
1749190200000|2025-06-06 06:10:00|77.26|74.76|77.09|74.59|77.26|74.76|76.99|74.49|0
1749190500000|2025-06-06 06:15:00|77.1|74.6|76.98|74.48|77.16|74.66|76.93|74.43|0
1749190800000|2025-06-06 06:20:00|77.01|74.51|77.13|74.63|77.5|75|76.96|74.46|0
1749191100000|2025-06-06 06:25:00|77.05|74.55|76.66|74.16|77.13|74.63|76.64|74.14|0
1749191400000|2025-06-06 06:30:00|76.64|74.14|76.13|73.63|76.7|74.2|76.1|73.6|0
1749191700000|2025-06-06 06:35:00|76.16|73.66|76.04|73.54|76.19|73.69|75.76|73.26|0
1749192000000|2025-06-06 06:40:00|76.03|73.53|76.36|73.86|76.53|74.03|76|73.5|0
1749192300000|2025-06-06 06:45:00|76.35|73.85|76.37|73.87|76.49|73.99|76.25|73.75|0
1749192600000|2025-06-06 06:50:00|76.39|73.89|76.31|73.81|76.55|74.05|76.24|73.74|0
1749192900000|2025-06-06 06:55:00|76.34|73.84|76.2|73.7|76.36|73.86|76.2|73.7|0
1749193200000|2025-06-06 07:00:00|76.18|73.68|75.95|73.45|76.21|73.71|75.82|73.32|0
1749193500000|2025-06-06 07:05:00|76|73.5|76.48|73.98|76.59|74.09|76|73.5|0
1749193800000|2025-06-06 07:10:00|76.49|73.99|76.69|74.19|76.7|74.2|76.4|73.9|0
1749194100000|2025-06-06 07:15:00|76.72|74.22|76.55|74.05|76.77|74.27|76.4|73.9|0
1749194400000|2025-06-06 07:20:00|76.57|74.07|76.51|74.01|76.72|74.22|76.4|73.9|0
1749194700000|2025-06-06 07:25:00|76.46|73.96|76.74|74.24|76.77|74.27|76.28|73.78|0
1749195000000|2025-06-06 07:30:00|76.68|74.18|76.56|74.06|76.77|74.27|76.09|73.59|0
1749195300000|2025-06-06 07:35:00|76.57|74.07|76.11|73.61|76.66|74.16|76.08|73.58|0
1749195600000|2025-06-06 07:40:00|76.09|73.59|76.21|73.71|76.34|73.84|76.03|73.53|0
1749195900000|2025-06-06 07:45:00|76.2|73.7|75.88|73.38|76.29|73.79|75.83|73.33|0
1749196200000|2025-06-06 07:50:00|75.84|73.34|76.33|73.83|76.33|73.83|75.81|73.31|0
1749196500000|2025-06-06 07:55:00|76.32|73.82|76.42|73.92|76.52|74.02|76.19|73.69|0
1749196800000|2025-06-06 08:00:00|76.43|73.93|76.3|73.8|76.86|74.36|76.29|73.79|0
1749197100000|2025-06-06 08:05:00|76.32|73.82|76.42|73.92|76.54|74.04|76.2|73.7|0
1749197400000|2025-06-06 08:10:00|76.4|73.9|76.79|74.29|76.86|74.36|76.34|73.84|0
1749197700000|2025-06-06 08:15:00|76.8|74.3|76.84|74.34|76.97|74.47|76.23|73.73|0
1749198000000|2025-06-06 08:20:00|76.78|74.28|77.16|74.66|77.27|74.77|76.78|74.28|0
1749198300000|2025-06-06 08:25:00|77.13|74.63|76.75|74.25|77.27|74.77|76.69|74.19|0
1749198600000|2025-06-06 08:30:00|76.72|74.22|76.63|74.13|76.78|74.28|76.44|73.94|0
1749198900000|2025-06-06 08:35:00|76.68|74.18|76.85|74.35|77.09|74.59|76.49|73.99|0
1749199200000|2025-06-06 08:40:00|76.88|74.38|76.61|74.11|76.9|74.4|76.5|74|0
1749199500000|2025-06-06 08:45:00|76.62|74.12|76.42|73.92|76.63|74.13|76.26|73.76|0
1749199800000|2025-06-06 08:50:00|76.44|73.94|76.59|74.09|76.62|74.12|76.37|73.87|0
1749200100000|2025-06-06 08:55:00|76.57|74.07|76.43|73.93|76.66|74.16|76.39|73.89|0
1749200400000|2025-06-06 09:00:00|76.4|73.9|76.58|74.08|76.75|74.25|76.15|73.65|0
1749200700000|2025-06-06 09:05:00|76.61|74.11|76.6|74.1|76.69|74.19|76.45|73.95|0
1749201000000|2025-06-06 09:10:00|76.57|74.07|76.46|73.96|76.73|74.23|76.4|73.9|0
1749201300000|2025-06-06 09:15:00|76.44|73.94|76.2|73.7|76.44|73.94|76.2|73.7|0
1749201600000|2025-06-06 09:20:00|76.14|73.64|75.92|73.42|76.16|73.66|75.87|73.37|0
1749201900000|2025-06-06 09:25:00|75.89|73.39|76|73.5|76.06|73.56|75.85|73.35|0
1749202200000|2025-06-06 09:30:00|76.02|73.52|76.02|73.52|76.22|73.72|75.99|73.49|0
1749202500000|2025-06-06 09:35:00|76.01|73.51|75.94|73.44|76.03|73.53|75.9|73.4|0
1749202800000|2025-06-06 09:40:00|75.96|73.46|76.61|74.11|76.7|74.2|75.96|73.46|0
1749203100000|2025-06-06 09:45:00|76.63|74.13|76.31|73.81|76.63|74.13|76.28|73.78|0
1749203400000|2025-06-06 09:50:00|76.35|73.85|76|73.5|76.38|73.88|75.89|73.39|0
1749203700000|2025-06-06 09:55:00|76.02|73.52|76.12|73.62|76.17|73.67|75.92|73.42|0
1749204000000|2025-06-06 10:00:00|76.09|73.59|76.23|73.73|76.51|74.01|76.07|73.57|0
1749204300000|2025-06-06 10:05:00|76.21|73.71|76.35|73.85|76.37|73.87|76.19|73.69|0
1749204600000|2025-06-06 10:10:00|76.38|73.88|76.36|73.86|76.5|74|76.29|73.79|0
1749204900000|2025-06-06 10:15:00|76.43|73.93|76.11|73.61|76.61|74.11|76.07|73.57|0
1749205200000|2025-06-06 10:20:00|76.08|73.58|76.19|73.69|76.26|73.76|76.08|73.58|0
1749205500000|2025-06-06 10:25:00|76.22|73.72|76.29|73.79|76.45|73.95|76.12|73.62|0
1749205800000|2025-06-06 10:30:00|76.32|73.82|76.48|73.98|76.52|74.02|76.23|73.73|0
1749206100000|2025-06-06 10:35:00|76.49|73.99|76.75|74.25|76.92|74.42|76.45|73.95|0
1749206400000|2025-06-06 10:40:00|76.78|74.28|76.6|74.1|76.87|74.37|76.6|74.1|0
1749206700000|2025-06-06 10:45:00|76.63|74.13|76.73|74.23|76.97|74.47|76.61|74.11|0
1749207000000|2025-06-06 10:50:00|76.72|74.22|76.89|74.39|76.99|74.49|76.53|74.03|0
1749207300000|2025-06-06 10:55:00|76.92|74.42|77.06|74.56|77.13|74.63|76.86|74.36|0
1749207600000|2025-06-06 11:00:00|77.03|74.53|76.98|74.48|77.59|75.09|76.85|74.35|0
1749207900000|2025-06-06 11:05:00|77.01|74.51|76.92|74.42|77.16|74.66|76.76|74.26|0
1749208200000|2025-06-06 11:10:00|77.02|74.52|77.25|74.75|77.3|74.8|76.94|74.44|0
1749208500000|2025-06-06 11:15:00|77.23|74.73|76.89|74.39|77.32|74.82|76.84|74.34|0
1749208800000|2025-06-06 11:20:00|76.91|74.41|76.76|74.26|76.99|74.49|76.7|74.2|0
1749209100000|2025-06-06 11:25:00|76.77|74.27|76.8|74.3|77.49|74.99|76.53|74.03|0
1749209400000|2025-06-06 11:30:00|76.9|74.4|76.7|74.2|77.05|74.55|76.63|74.13|0
1749209700000|2025-06-06 11:35:00|76.73|74.23|76.68|74.18|76.73|74.23|76.52|74.02|0
1749210000000|2025-06-06 11:40:00|76.66|74.16|76.62|74.12|76.86|74.36|76.4|73.9|0
1749210300000|2025-06-06 11:45:00|76.6|74.1|76.54|74.04|76.63|74.13|76.41|73.91|0
1749210600000|2025-06-06 11:50:00|76.51|74.01|76.4|73.9|76.65|74.15|76.26|73.76|0
1749210900000|2025-06-06 11:55:00|76.39|73.89|76.48|73.98|76.59|74.09|76.34|73.84|0
1749211200000|2025-06-06 12:00:00|76.5|74|76.08|73.58|76.6|74.1|76|73.5|0
1749211500000|2025-06-06 12:05:00|76.11|73.61|75.99|73.49|76.56|74.06|75.91|73.41|0
1749211800000|2025-06-06 12:10:00|76|73.5|75.85|73.35|76.17|73.67|75.85|73.35|0
1749212100000|2025-06-06 12:15:00|75.88|73.38|76.17|73.67|76.26|73.76|75.85|73.35|0
1749212400000|2025-06-06 12:20:00|76.2|73.7|76|73.5|76.32|73.82|75.94|73.44|0
1749212700000|2025-06-06 12:25:00|76.03|73.53|75.83|73.33|76.07|73.57|75.57|73.07|0
1749213000000|2025-06-06 12:30:00|75.84|73.34|73.03|70.53|75.84|73.34|71.95|69.45|0
1749213300000|2025-06-06 12:35:00|73|70.5|72.64|70.14|73.37|70.87|72.56|70.06|0
1749213600000|2025-06-06 12:40:00|72.58|70.08|72.48|69.98|72.79|70.29|72.17|69.67|0
1749213900000|2025-06-06 12:45:00|72.37|69.87|72.73|70.23|72.74|70.24|72.22|69.72|0
1749214200000|2025-06-06 12:50:00|72.67|70.17|72.66|70.16|72.82|70.32|72.23|69.73|0
1749214500000|2025-06-06 12:55:00|72.67|70.17|72.43|69.93|72.68|70.18|72.25|69.75|0
1749214800000|2025-06-06 13:00:00|72.4|69.9|72.57|70.07|72.83|70.33|71.85|69.35|0
1749215100000|2025-06-06 13:05:00|72.59|70.09|72.06|69.56|72.59|70.09|72.01|69.51|0
1749215400000|2025-06-06 13:10:00|72.03|69.53|71.66|69.16|72.03|69.53|71.43|68.93|0
1749215700000|2025-06-06 13:15:00|71.65|69.15|70.83|68.33|71.68|69.18|70.77|68.27|0
1749216000000|2025-06-06 13:20:00|70.81|68.31|71.51|68.51|71.51|68.76|70.6|68.1|0
1749216300000|2025-06-06 13:25:00|71.59|68.59|71.53|68.53|71.69|68.69|71.31|68.31|0
1749216600000|2025-06-06 13:30:00|71.21|68.71|70.45|67.95|71.27|68.77|70.34|67.84|0
1749216900000|2025-06-06 13:35:00|70.48|67.98|69.4|66.9|70.77|68.27|69.25|66.75|0
1749217200000|2025-06-06 13:40:00|69.43|66.93|68.83|66.33|69.46|66.96|68.72|66.22|0
1749217500000|2025-06-06 13:45:00|68.89|66.39|69.26|66.76|69.39|66.89|68.52|66.02|0
1749217800000|2025-06-06 13:50:00|68.95|66.45|69.46|66.96|69.7|67.2|68.95|66.45|0
1749218100000|2025-06-06 13:55:00|69.44|66.94|69.55|67.05|70.21|67.71|69.32|66.82|0
1749218400000|2025-06-06 14:00:00|69.49|66.99|70.1|67.6|70.2|67.7|69.29|66.79|0
1749218700000|2025-06-06 14:05:00|70.12|67.62|69.67|67.17|70.12|67.62|69.52|67.02|0
1749219000000|2025-06-06 14:10:00|69.64|67.14|69.85|67.35|70.51|68.01|69.46|66.96|0
1749219300000|2025-06-06 14:15:00|69.88|67.38|70.16|67.66|70.25|67.75|69.68|67.18|0
1749219600000|2025-06-06 14:20:00|70.13|67.63|69.79|67.29|70.22|67.72|69.63|67.13|0
1749219900000|2025-06-06 14:25:00|69.82|67.32|70.69|68.19|71.07|68.57|69.76|67.26|0
1749220200000|2025-06-06 14:30:00|70.75|68.25|70.76|68.26|71.35|68.85|70.62|68.12|0
1749220500000|2025-06-06 14:35:00|70.79|68.29|70.24|67.74|70.84|68.34|70.14|67.64|0
1749220800000|2025-06-06 14:40:00|70.21|67.71|69.95|67.45|70.3|67.8|69.75|67.25|0
1749221100000|2025-06-06 14:45:00|69.92|67.42|69.95|67.45|70.42|67.92|69.77|67.27|0
1749221400000|2025-06-06 14:50:00|69.92|67.42|69.96|67.46|70.08|67.58|69.67|67.17|0
1749221700000|2025-06-06 14:55:00|69.94|67.44|70.35|67.85|70.45|67.95|69.84|67.34|0
1749222000000|2025-06-06 15:00:00|70.37|67.87|69.97|67.47|70.4|67.9|69.85|67.35|0
1749222300000|2025-06-06 15:05:00|69.94|67.44|69.59|67.09|70|67.5|69.18|66.68|0
1749222600000|2025-06-06 15:10:00|69.56|67.06|69.97|67.47|70.33|67.83|69.56|67.06|0
1749222900000|2025-06-06 15:15:00|69.95|67.45|72.05|69.55|72.32|69.82|69.95|67.45|0
1749223200000|2025-06-06 15:20:00|71.93|69.43|71.55|69.05|72.87|70.37|71.47|68.97|0
1749223500000|2025-06-06 15:25:00|71.66|69.16|71.45|68.95|71.75|69.25|71.2|68.7|0
1749223800000|2025-06-06 15:30:00|71.41|68.91|71.33|68.83|71.53|69.03|71.08|68.58|0
1749224100000|2025-06-06 15:35:00|71.3|68.8|71.31|68.81|71.78|69.28|71.17|68.67|0
1749224400000|2025-06-06 15:40:00|71.25|68.75|70.94|68.44|71.51|69.01|70.81|68.31|0
1749224700000|2025-06-06 15:45:00|70.97|68.47|70.35|67.85|71.05|68.55|70.32|67.82|0
1749225000000|2025-06-06 15:50:00|70.32|67.82|70.2|67.7|70.35|67.85|69.91|67.41|0
1749225300000|2025-06-06 15:55:00|70.14|67.64|70.56|68.06|70.98|68.48|70|67.5|0
1749225600000|2025-06-06 16:00:00|70.48|67.98|70.17|67.67|70.52|68.02|70.16|67.66|0
1749225900000|2025-06-06 16:05:00|70.2|67.7|70.15|67.65|70.45|67.95|70|67.5|0
1749226200000|2025-06-06 16:10:00|70.18|67.68|69.95|67.45|70.21|67.71|69.69|67.19|0
1749226500000|2025-06-06 16:15:00|69.98|67.48|70.33|67.83|70.47|67.97|69.95|67.45|0
1749226800000|2025-06-06 16:20:00|70.31|67.81|70.63|68.13|70.76|68.26|70.12|67.62|0
1749227100000|2025-06-06 16:25:00|70.57|68.07|70.65|68.15|70.82|68.32|70.4|67.9|0
1749227400000|2025-06-06 16:30:00|70.68|68.18|70.47|67.97|70.73|68.23|70.22|67.72|0
1749227700000|2025-06-06 16:35:00|70.44|67.94|70.98|68.48|71.1|68.6|70.44|67.94|0
1749228000000|2025-06-06 16:40:00|71.04|68.54|71.37|68.87|71.82|69.32|70.65|68.15|0
1749228300000|2025-06-06 16:45:00|71.43|68.93|71.05|68.55|71.68|69.18|70.96|68.46|0
1749228600000|2025-06-06 16:50:00|71.07|68.57|71.77|69.27|71.91|69.41|70.99|68.49|0
1749228900000|2025-06-06 16:55:00|71.8|69.3|71.54|69.04|72.61|70.11|71.51|69.01|0
1749229200000|2025-06-06 17:00:00|71.57|69.07|71.42|68.92|71.57|69.07|71.18|68.68|0
1749229500000|2025-06-06 17:05:00|71.45|68.95|71.64|69.14|72.06|69.56|71.39|68.89|0
1749229800000|2025-06-06 17:10:00|71.61|69.11|71.35|68.85|71.97|69.47|71.27|68.77|0
1749230100000|2025-06-06 17:15:00|71.38|68.88|70.59|68.09|71.54|69.04|70.59|68.09|0
1749230400000|2025-06-06 17:20:00|70.58|68.08|70.25|67.75|70.65|68.15|70.15|67.65|0
1749230700000|2025-06-06 17:25:00|70.28|67.78|70.62|68.12|70.7|68.2|70.23|67.73|0
1749231000000|2025-06-06 17:30:00|70.59|68.09|70.24|67.74|70.62|68.12|70.09|67.59|0
1749231300000|2025-06-06 17:35:00|70.26|67.76|69.85|67.35|70.32|67.82|69.81|67.31|0
1749231600000|2025-06-06 17:40:00|69.79|67.29|69.83|67.33|70.14|67.64|69.71|67.21|0
1749231900000|2025-06-06 17:45:00|69.8|67.3|69.62|67.12|69.86|67.36|69.56|67.06|0
1749232200000|2025-06-06 17:50:00|69.59|67.09|69.63|67.13|69.71|67.21|69.46|66.96|0
1749232500000|2025-06-06 17:55:00|69.61|67.11|69.31|66.81|69.63|67.13|69.28|66.78|0
1749232800000|2025-06-06 18:00:00|69.28|66.78|68.64|66.14|69.28|66.78|68.4|65.9|0
1749233100000|2025-06-06 18:05:00|68.62|66.12|68.54|66.04|68.79|66.29|68.47|65.97|0
1749233400000|2025-06-06 18:10:00|68.58|66.08|68.7|66.2|68.76|66.26|68.53|66.03|0
1749233700000|2025-06-06 18:15:00|68.67|66.17|68.29|65.79|68.68|66.18|68.29|65.79|0
1749234000000|2025-06-06 18:20:00|68.26|65.76|68.43|65.93|68.66|66.16|68.15|65.65|0
1749234300000|2025-06-06 18:25:00|68.46|65.96|68.87|66.37|68.94|66.44|68.43|65.93|0
1749234600000|2025-06-06 18:30:00|68.89|66.39|68.42|65.92|68.92|66.42|68.3|65.8|0
1749234900000|2025-06-06 18:35:00|68.39|65.89|68.85|66.35|68.92|66.42|68.3|65.8|0
1749235200000|2025-06-06 18:40:00|68.82|66.32|68.97|66.47|69.14|66.64|68.76|66.26|0
1749235500000|2025-06-06 18:45:00|68.99|66.49|69.14|66.64|69.24|66.74|68.9|66.4|0
1749235800000|2025-06-06 18:50:00|69.12|66.62|68.88|66.38|69.36|66.86|68.84|66.34|0
1749236100000|2025-06-06 18:55:00|68.85|66.35|69.06|66.56|69.06|66.56|68.67|66.17|0
1749236400000|2025-06-06 19:00:00|69.14|66.64|68.84|66.34|69.14|66.64|68.73|66.23|0
1749236700000|2025-06-06 19:05:00|68.81|66.31|68.94|66.44|68.97|66.47|68.56|66.06|0
1749237000000|2025-06-06 19:10:00|68.97|66.47|68.84|66.34|69.17|66.67|68.81|66.31|0
1749237300000|2025-06-06 19:15:00|68.87|66.37|69.17|66.67|69.21|66.71|68.84|66.34|0
1749237600000|2025-06-06 19:20:00|69.19|66.69|69.46|66.96|69.49|66.99|69.19|66.69|0
1749237900000|2025-06-06 19:25:00|69.49|66.99|69.52|67.02|69.54|67.04|69.06|66.56|0
1749238200000|2025-06-06 19:30:00|69.55|67.05|69.56|67.06|69.69|67.19|69.31|66.81|0
1749238500000|2025-06-06 19:35:00|69.5|67|69.76|67.26|69.85|67.35|69.35|66.85|0
1749238800000|2025-06-06 19:40:00|69.73|67.23|69.75|67.25|69.94|67.44|69.6|67.1|0
1749239100000|2025-06-06 19:45:00|69.78|67.28|70.03|67.53|70.19|67.69|69.38|66.88|0
1749239400000|2025-06-06 19:50:00|69.7|67.2|69.36|66.86|69.99|67.49|69.18|66.68|0
1749239700000|2025-06-06 19:55:00|69.48|66.98|70.44|67.94|70.47|67.97|69.32|66.82|0
1749240000000|2025-06-06 20:00:00|70.41|67.91|70.65|68.15|70.69|68.19|70.18|67.68|0
1749240300000|2025-06-06 20:05:00|70.58|68.08|70.45|67.95|70.58|68.08|70.37|67.87|0
1749240600000|2025-06-06 20:10:00|70.44|67.94|70.25|67.75|70.62|68.12|70.15|67.65|0
1749428100000|2025-06-09 00:15:00|70.28|67.78|70.43|67.93|70.43|67.93|70.27|67.77|0
1749428400000|2025-06-09 00:20:00|70.45|67.95|70.89|68.39|70.92|68.42|70.35|67.85|0
1749428700000|2025-06-09 00:25:00|70.92|68.42|70.91|68.41|71.17|68.67|70.87|68.37|0
1749429000000|2025-06-09 00:30:00|70.93|68.43|70.9|68.4|70.93|68.43|70.6|68.1|0
1749429300000|2025-06-09 00:35:00|70.89|68.39|71.05|68.55|71.16|68.66|70.71|68.21|0
1749429600000|2025-06-09 00:40:00|71.03|68.53|71.21|68.71|71.23|68.73|70.82|68.32|0
1749429900000|2025-06-09 00:45:00|71.19|68.69|70.94|68.44|71.21|68.71|70.94|68.44|0
1749430200000|2025-06-09 00:50:00|70.91|68.41|71.21|68.71|71.24|68.74|70.91|68.41|0
1749430500000|2025-06-09 00:55:00|71.18|68.68|71.21|68.71|71.25|68.75|71.08|68.58|0
1749430800000|2025-06-09 01:00:00|71.22|68.72|71.37|68.87|71.44|68.94|71.14|68.64|0
1749431100000|2025-06-09 01:05:00|71.36|68.86|71.42|68.92|71.46|68.96|71.31|68.81|0
1749431400000|2025-06-09 01:10:00|71.38|68.88|71.08|68.58|71.41|68.91|71.05|68.55|0
1749431700000|2025-06-09 01:15:00|71.1|68.6|71.21|68.71|71.24|68.74|71.1|68.6|0
1749432000000|2025-06-09 01:20:00|71.19|68.69|71.37|68.87|71.46|68.96|71.19|68.69|0
1749432300000|2025-06-09 01:25:00|71.39|68.89|71.34|68.84|71.49|68.99|71.34|68.84|0
1749432600000|2025-06-09 01:30:00|71.35|68.85|71.4|68.9|71.5|69|71.23|68.73|0
1749432900000|2025-06-09 01:35:00|71.48|68.98|71.71|69.21|71.74|69.24|71.2|68.7|0
1749433200000|2025-06-09 01:40:00|71.72|69.22|71.56|69.06|71.74|69.24|71.54|69.04|0
1749433500000|2025-06-09 01:45:00|71.53|69.03|71.42|68.92|71.53|69.03|71.29|68.79|0
1749433800000|2025-06-09 01:50:00|71.31|68.81|71.44|68.94|71.47|68.97|71.26|68.76|0
1749434100000|2025-06-09 01:55:00|71.45|68.95|71.35|68.85|71.45|68.95|71.32|68.82|0
1749434400000|2025-06-09 02:00:00|71.37|68.87|71|68.5|71.41|68.91|71|68.5|0
1749434700000|2025-06-09 02:05:00|70.97|68.47|71.37|68.87|71.47|68.97|70.97|68.47|0
1749435000000|2025-06-09 02:10:00|71.39|68.89|71.52|69.02|71.6|69.1|71.38|68.88|0
1749435300000|2025-06-09 02:15:00|71.55|69.05|71.52|69.02|71.64|69.14|71.52|69.02|0
1749435600000|2025-06-09 02:20:00|71.53|69.03|71.76|69.26|71.87|69.37|71.5|69|0
1749435900000|2025-06-09 02:25:00|71.77|69.27|71.8|69.3|71.85|69.35|71.64|69.14|0
1749436200000|2025-06-09 02:30:00|71.77|69.27|71.91|69.41|72.05|69.55|71.77|69.27|0
1749436500000|2025-06-09 02:35:00|71.95|69.45|71.8|69.3|71.95|69.45|71.64|69.14|0
1749436800000|2025-06-09 02:40:00|71.79|69.29|71.72|69.22|71.83|69.33|71.65|69.15|0
1749437100000|2025-06-09 02:45:00|71.69|69.19|71.67|69.17|71.79|69.29|71.64|69.14|0
1749437400000|2025-06-09 02:50:00|71.69|69.19|71.55|69.05|71.69|69.19|71.48|68.98|0
1749437700000|2025-06-09 02:55:00|71.56|69.06|71.5|69|71.56|69.06|71.43|68.93|0
1749438000000|2025-06-09 03:00:00|71.59|69.09|71.61|69.11|71.69|69.19|71.46|68.96|0
1749438300000|2025-06-09 03:05:00|71.6|69.1|71.85|69.35|71.85|69.35|71.49|68.99|0
1749438600000|2025-06-09 03:10:00|71.88|69.38|72.02|69.52|72.07|69.57|71.84|69.34|0
1749438900000|2025-06-09 03:15:00|71.99|69.49|72|69.5|72.01|69.51|71.82|69.32|0
1749439200000|2025-06-09 03:20:00|71.97|69.47|72.01|69.51|72.12|69.62|71.94|69.44|0
1749439500000|2025-06-09 03:25:00|72.04|69.54|72.08|69.58|72.08|69.58|71.98|69.48|0
1749439800000|2025-06-09 03:30:00|72.06|69.56|72.02|69.52|72.08|69.58|71.8|69.3|0
1749440100000|2025-06-09 03:35:00|72.04|69.54|71.9|69.4|72.08|69.58|71.84|69.34|0
1749440400000|2025-06-09 03:40:00|71.94|69.44|71.88|69.38|72.07|69.57|71.84|69.34|0
1749440700000|2025-06-09 03:45:00|71.87|69.37|71.82|69.32|71.91|69.41|71.8|69.3|0
1749441000000|2025-06-09 03:50:00|71.76|69.26|71.75|69.25|71.78|69.28|71.72|69.22|0
1749441300000|2025-06-09 03:55:00|71.74|69.24|71.57|69.07|71.77|69.27|71.57|69.07|0
1749441600000|2025-06-09 04:00:00|71.6|69.1|71.6|69.1|71.84|69.34|71.52|69.02|0
1749441900000|2025-06-09 04:05:00|71.57|69.07|71.43|68.93|71.7|69.2|71.34|68.84|0
1749442200000|2025-06-09 04:10:00|71.34|68.84|71.31|68.81|71.4|68.9|71.27|68.77|0
1749442500000|2025-06-09 04:15:00|71.28|68.78|71.46|68.96|71.49|68.99|71.22|68.72|0
1749442800000|2025-06-09 04:20:00|71.47|68.97|71.78|69.28|71.82|69.32|71.46|68.96|0
1749443100000|2025-06-09 04:25:00|71.75|69.25|71.86|69.36|71.88|69.38|71.61|69.11|0
1749443400000|2025-06-09 04:30:00|71.85|69.35|71.95|69.45|72.01|69.51|71.81|69.31|0
1749443700000|2025-06-09 04:35:00|71.97|69.47|71.67|69.17|71.97|69.47|71.67|69.17|0
1749444000000|2025-06-09 04:40:00|71.69|69.19|71.81|69.31|71.95|69.45|71.66|69.16|0
1749444300000|2025-06-09 04:45:00|71.75|69.25|71.77|69.27|71.77|69.27|71.68|69.18|0
1749444600000|2025-06-09 04:50:00|71.75|69.25|71.64|69.14|71.79|69.29|71.6|69.1|0
1749444900000|2025-06-09 04:55:00|71.61|69.11|71.29|68.79|71.64|69.14|71.29|68.79|0
1749445200000|2025-06-09 05:00:00|71.26|68.76|71.6|69.1|71.74|69.24|71.26|68.76|0
1749445500000|2025-06-09 05:05:00|71.63|69.13|71.8|69.3|71.94|69.44|71.63|69.13|0
1749445800000|2025-06-09 05:10:00|71.78|69.28|71.59|69.09|71.82|69.32|71.47|68.97|0
1749446100000|2025-06-09 05:15:00|71.57|69.07|71.64|69.14|71.74|69.24|71.56|69.06|0
1749446400000|2025-06-09 05:20:00|71.61|69.11|71.44|68.94|71.62|69.12|71.44|68.94|0
1749446700000|2025-06-09 05:25:00|71.47|68.97|71.43|68.93|71.53|69.03|71.32|68.82|0
1749447000000|2025-06-09 05:30:00|71.4|68.9|71.33|68.83|71.44|68.94|71.32|68.82|0
1749447300000|2025-06-09 05:35:00|71.36|68.86|71.44|68.94|71.45|68.95|71.3|68.8|0
1749447600000|2025-06-09 05:40:00|71.49|68.99|71.49|68.99|71.72|69.22|71.44|68.94|0
1749447900000|2025-06-09 05:45:00|71.46|68.96|71.56|69.06|71.73|69.23|71.46|68.96|0
1749448200000|2025-06-09 05:50:00|71.55|69.05|71.46|68.96|71.55|69.05|71.32|68.82|0
1749448500000|2025-06-09 05:55:00|71.49|68.99|71.38|68.88|71.51|69.01|71.34|68.84|0
1749448800000|2025-06-09 06:00:00|71.36|68.86|71.23|68.73|71.38|68.88|71.23|68.73|0
1749449100000|2025-06-09 06:05:00|71.27|68.77|71.42|68.92|71.46|68.96|71.17|68.67|0
1749449400000|2025-06-09 06:10:00|71.44|68.94|71.42|68.92|71.71|69.21|71.42|68.92|0
1749449700000|2025-06-09 06:15:00|71.45|68.95|71.45|68.95|71.58|69.08|71.43|68.93|0
1749450000000|2025-06-09 06:20:00|71.46|68.96|71.51|69.01|71.54|69.04|71.43|68.93|0
1749450300000|2025-06-09 06:25:00|71.49|68.99|71.27|68.77|71.52|69.02|71.23|68.73|0
1749450600000|2025-06-09 06:30:00|71.24|68.74|71.25|68.75|71.49|68.99|71.14|68.64|0
1749450900000|2025-06-09 06:35:00|71.28|68.78|71.15|68.65|71.37|68.87|71.09|68.59|0
1749451200000|2025-06-09 06:40:00|71.13|68.63|70.99|68.49|71.18|68.68|70.99|68.49|0
1749451500000|2025-06-09 06:45:00|70.89|68.39|70.82|68.32|71.03|68.53|70.73|68.23|0
1749451800000|2025-06-09 06:50:00|70.81|68.31|70.49|67.99|70.86|68.36|70.47|67.97|0
1749452100000|2025-06-09 06:55:00|70.46|67.96|70.34|67.84|70.67|68.17|70.34|67.84|0
1749452400000|2025-06-09 07:00:00|70.35|67.85|70.24|67.74|70.62|68.12|70.24|67.74|0
1749452700000|2025-06-09 07:05:00|70.26|67.76|70.34|67.84|70.38|67.88|70.16|67.66|0
1749453000000|2025-06-09 07:10:00|70.44|67.94|70.61|68.11|70.76|68.26|70.41|67.91|0
1749453300000|2025-06-09 07:15:00|70.64|68.14|70.89|68.39|70.89|68.39|70.46|67.96|0
1749453600000|2025-06-09 07:20:00|70.92|68.42|70.55|68.05|71.03|68.53|70.43|67.93|0
1749453900000|2025-06-09 07:25:00|70.57|68.07|70.5|68|70.6|68.1|70.33|67.83|0
1749454200000|2025-06-09 07:30:00|70.46|67.96|70.12|67.62|70.47|67.97|70.06|67.56|0
1749454500000|2025-06-09 07:35:00|70.11|67.61|69.97|67.47|70.28|67.78|69.94|67.44|0
1749454800000|2025-06-09 07:40:00|70.05|67.55|69.92|67.42|70.22|67.72|69.92|67.42|0
1749455100000|2025-06-09 07:45:00|69.96|67.46|69.83|67.33|70.01|67.51|69.76|67.26|0
1749455400000|2025-06-09 07:50:00|69.84|67.34|69.79|67.29|69.91|67.41|69.58|67.08|0
1749455700000|2025-06-09 07:55:00|69.77|67.27|69.68|67.18|69.93|67.43|69.68|67.18|0
1749456000000|2025-06-09 08:00:00|69.62|67.12|69.55|67.05|69.81|67.31|69.46|66.96|0
1749456300000|2025-06-09 08:05:00|69.5|67|69.48|66.98|69.57|67.07|69.34|66.84|0
1749456600000|2025-06-09 08:10:00|69.47|66.97|69.62|67.12|69.64|67.14|69.31|66.81|0
1749456900000|2025-06-09 08:15:00|69.6|67.1|69.52|67.02|69.65|67.15|69.31|66.81|0
1749457200000|2025-06-09 08:20:00|69.49|66.99|69.69|67.19|69.71|67.21|69.45|66.95|0
1749457500000|2025-06-09 08:25:00|69.71|67.21|69.97|67.47|70.04|67.54|69.7|67.2|0
1749457800000|2025-06-09 08:30:00|69.96|67.46|70.3|67.8|70.34|67.84|69.89|67.39|0
1749458100000|2025-06-09 08:35:00|70.29|67.79|70.11|67.61|70.33|67.83|70.02|67.52|0
1749458400000|2025-06-09 08:40:00|70.08|67.58|70.16|67.66|70.23|67.73|69.95|67.45|0
1749458700000|2025-06-09 08:45:00|70.19|67.69|69.56|67.06|70.19|67.69|69.49|66.99|0
1749459000000|2025-06-09 08:50:00|69.52|67.02|69.18|66.68|69.64|67.14|69.18|66.68|0
1749459300000|2025-06-09 08:55:00|69.17|66.67|69.22|66.72|69.25|66.75|69.03|66.53|0
1749459600000|2025-06-09 09:00:00|69.21|66.71|69.26|66.76|69.28|66.78|69.15|66.65|0
1749459900000|2025-06-09 09:05:00|69.27|66.77|69.65|67.15|69.69|67.19|69.26|66.76|0
1749460200000|2025-06-09 09:10:00|69.63|67.13|69.55|67.05|69.69|67.19|69.54|67.04|0
1749460500000|2025-06-09 09:15:00|69.52|67.02|69.63|67.13|69.71|67.21|69.42|66.92|0
1749460800000|2025-06-09 09:20:00|69.65|67.15|69.56|67.06|69.8|67.3|69.56|67.06|0
1749461100000|2025-06-09 09:25:00|69.58|67.08|69.37|66.87|69.74|67.24|69.36|66.86|0
1749461400000|2025-06-09 09:30:00|69.4|66.9|69.22|66.72|69.43|66.93|69.2|66.7|0
1749461700000|2025-06-09 09:35:00|69.21|66.71|69.43|66.93|69.49|66.99|69.21|66.71|0
1749462000000|2025-06-09 09:40:00|69.46|66.96|69.37|66.87|69.46|66.96|69.26|66.76|0
1749462300000|2025-06-09 09:45:00|69.44|66.94|69.56|67.06|69.56|67.06|69.4|66.9|0
1749462600000|2025-06-09 09:50:00|69.58|67.08|69.68|67.18|69.7|67.2|69.43|66.93|0
1749462900000|2025-06-09 09:55:00|69.69|67.19|69.75|67.25|69.79|67.29|69.6|67.1|0
1749463200000|2025-06-09 10:00:00|69.81|67.31|69.6|67.1|69.91|67.41|69.59|67.09|0
1749463500000|2025-06-09 10:05:00|69.59|67.09|69.69|67.19|69.74|67.24|69.55|67.05|0
1749463800000|2025-06-09 10:10:00|69.66|67.16|69.61|67.11|69.78|67.28|69.58|67.08|0
1749464100000|2025-06-09 10:15:00|69.58|67.08|69.67|67.17|69.68|67.18|69.56|67.06|0
1749464400000|2025-06-09 10:20:00|69.66|67.16|69.86|67.36|69.86|67.36|69.59|67.09|0
1749464700000|2025-06-09 10:25:00|69.85|67.35|69.93|67.43|69.98|67.48|69.81|67.31|0
1749465000000|2025-06-09 10:30:00|69.96|67.46|69.71|67.21|69.96|67.46|69.63|67.13|0
1749465300000|2025-06-09 10:35:00|69.74|67.24|69.78|67.28|69.78|67.28|69.62|67.12|0
1749465600000|2025-06-09 10:40:00|69.75|67.25|69.89|67.39|69.92|67.42|69.61|67.11|0
1749465900000|2025-06-09 10:45:00|69.94|67.44|69.9|67.4|70.06|67.56|69.85|67.35|0
1749466200000|2025-06-09 10:50:00|69.93|67.43|70.08|67.58|70.11|67.61|69.82|67.32|0
1749466500000|2025-06-09 10:55:00|70.09|67.59|69.86|67.36|70.19|67.69|69.86|67.36|0
1749466800000|2025-06-09 11:00:00|69.89|67.39|69.53|67.03|69.89|67.39|69.49|66.99|0
1749467100000|2025-06-09 11:05:00|69.55|67.05|69.34|66.84|69.6|67.1|69.3|66.8|0
1749467400000|2025-06-09 11:10:00|69.35|66.85|69.6|67.1|69.83|67.33|69.35|66.85|0
1749467700000|2025-06-09 11:15:00|69.54|67.04|69.34|66.84|69.57|67.07|69.19|66.69|0
1749468000000|2025-06-09 11:20:00|69.36|66.86|69.16|66.66|69.47|66.97|68.99|66.49|0
1749468300000|2025-06-09 11:25:00|69.19|66.69|69.31|66.81|69.49|66.99|69.19|66.69|0
1749468600000|2025-06-09 11:30:00|69.32|66.82|68.94|66.44|69.43|66.93|68.82|66.32|0
1749468900000|2025-06-09 11:35:00|68.95|66.45|68.65|66.15|68.97|66.47|68.52|66.02|0
1749469200000|2025-06-09 11:40:00|68.58|66.08|68.96|66.46|69|66.5|68.53|66.03|0
1749469500000|2025-06-09 11:45:00|68.94|66.44|69.01|66.51|69.12|66.62|68.88|66.38|0
1749469800000|2025-06-09 11:50:00|69.04|66.54|68.97|66.47|69.05|66.55|68.85|66.35|0
1749470100000|2025-06-09 11:55:00|69|66.5|68.87|66.37|69|66.5|68.67|66.17|0
1749470400000|2025-06-09 12:00:00|68.84|66.34|68.99|66.49|69.02|66.52|68.8|66.3|0
1749470700000|2025-06-09 12:05:00|69|66.5|69.16|66.66|69.22|66.72|68.89|66.39|0
1749471000000|2025-06-09 12:10:00|69.13|66.63|69.31|66.81|69.34|66.84|69|66.5|0
1749471300000|2025-06-09 12:15:00|69.25|66.75|68.98|66.48|69.45|66.95|68.98|66.48|0
1749471600000|2025-06-09 12:20:00|69.06|66.56|68.87|66.37|69.06|66.56|68.74|66.24|0
1749471900000|2025-06-09 12:25:00|68.81|66.31|68.92|66.42|68.97|66.47|68.75|66.25|0
1749472200000|2025-06-09 12:30:00|68.89|66.39|69|66.5|69.02|66.52|68.8|66.3|0
1749472500000|2025-06-09 12:35:00|69.06|66.56|69.02|66.52|69.06|66.56|68.84|66.34|0
1749472800000|2025-06-09 12:40:00|69.01|66.51|68.94|66.44|69.1|66.6|68.86|66.36|0
1749473100000|2025-06-09 12:45:00|68.91|66.41|69.04|66.54|69.04|66.54|68.85|66.35|0
1749473400000|2025-06-09 12:50:00|69.05|66.55|69.17|66.67|69.19|66.69|68.98|66.48|0
1749473700000|2025-06-09 12:55:00|69.15|66.65|69.36|66.86|69.45|66.95|69.12|66.62|0
1749474000000|2025-06-09 13:00:00|69.35|66.85|69.07|66.57|69.38|66.88|69.04|66.54|0
1749474300000|2025-06-09 13:05:00|69.13|66.63|69.14|66.64|69.18|66.68|68.96|66.46|0
1749474600000|2025-06-09 13:10:00|69.11|66.61|69.1|66.6|69.15|66.65|68.9|66.4|0
1749474900000|2025-06-09 13:15:00|69.13|66.63|69.48|66.98|69.54|67.04|69.07|66.57|0
1749475200000|2025-06-09 13:20:00|69.47|66.97|69.3|66.3|69.5|67|68.97|66.3|0
1749475500000|2025-06-09 13:25:00|69.39|66.39|69.55|66.55|69.61|66.61|69.19|66.19|0
1749475800000|2025-06-09 13:30:00|69.36|66.86|70.45|67.95|70.5|68|69.36|66.86|0
1749476100000|2025-06-09 13:35:00|70.42|67.92|70.28|67.78|70.79|68.29|70.12|67.62|0
1749476400000|2025-06-09 13:40:00|70.34|67.84|69.83|67.33|70.34|67.84|69.64|67.14|0
1749476700000|2025-06-09 13:45:00|69.82|67.32|69.38|66.88|69.84|67.34|69.29|66.79|0
1749477000000|2025-06-09 13:50:00|69.41|66.91|69.24|66.74|69.51|67.01|69.19|66.69|0
1749477300000|2025-06-09 13:55:00|69.32|66.82|69.79|67.29|69.82|67.32|69.27|66.77|0
1749477600000|2025-06-09 14:00:00|69.77|67.27|69.79|67.29|69.88|67.38|69.35|66.85|0
1749477900000|2025-06-09 14:05:00|69.76|67.26|69.46|66.96|69.76|67.26|69.4|66.9|0
1749478200000|2025-06-09 14:10:00|69.49|66.99|68.96|66.46|69.49|66.99|68.83|66.33|0
1749478500000|2025-06-09 14:15:00|68.99|66.49|68.76|66.26|69.08|66.58|68.58|66.08|0
1749478800000|2025-06-09 14:20:00|68.73|66.23|68.49|65.99|68.74|66.24|68.38|65.88|0
1749479100000|2025-06-09 14:25:00|68.46|65.96|68.47|65.97|68.6|66.1|68.28|65.78|0
1749479400000|2025-06-09 14:30:00|68.45|65.95|68.15|65.65|68.63|66.13|67.69|65.19|0
1749479700000|2025-06-09 14:35:00|68.12|65.62|68.33|65.83|68.55|66.05|68.11|65.61|0
1749480000000|2025-06-09 14:40:00|68.3|65.8|68.87|66.37|68.92|66.42|68.22|65.72|0
1749480300000|2025-06-09 14:45:00|68.84|66.34|69.19|66.69|69.32|66.82|68.84|66.34|0
1749480600000|2025-06-09 14:50:00|69.13|66.63|69.02|66.52|69.43|66.93|68.73|66.23|0
1749480900000|2025-06-09 14:55:00|69.11|66.61|68.76|66.26|69.11|66.61|68.72|66.22|0
1749481200000|2025-06-09 15:00:00|68.73|66.23|68.55|66.05|68.78|66.28|68.41|65.91|0
1749481500000|2025-06-09 15:05:00|68.52|66.02|68.4|65.9|68.58|66.08|68.25|65.75|0
1749481800000|2025-06-09 15:10:00|68.36|65.86|68.59|66.09|68.61|66.11|68.2|65.7|0
1749482100000|2025-06-09 15:15:00|68.61|66.11|68.73|66.23|68.87|66.37|68.42|65.92|0
1749482400000|2025-06-09 15:20:00|68.76|66.26|68.86|66.36|69.08|66.58|68.54|66.04|0
1749482700000|2025-06-09 15:25:00|68.84|66.34|69.05|66.55|69.21|66.71|68.74|66.24|0
1749483000000|2025-06-09 15:30:00|69.04|66.54|68.69|66.19|69.1|66.6|68.62|66.12|0
1749483300000|2025-06-09 15:35:00|68.66|66.16|68.32|65.82|68.72|66.22|68.29|65.79|0
1749483600000|2025-06-09 15:40:00|68.35|65.85|68.28|65.78|68.52|66.02|68.2|65.7|0
1749483900000|2025-06-09 15:45:00|68.22|65.72|68.17|65.67|68.45|65.95|68.06|65.56|0
1749484200000|2025-06-09 15:50:00|68.14|65.64|67.85|65.35|68.27|65.77|67.85|65.35|0
1749484500000|2025-06-09 15:55:00|67.87|65.37|67.9|65.4|68|65.5|67.74|65.24|0
1749484800000|2025-06-09 16:00:00|67.93|65.43|67.92|65.42|68.17|65.67|67.75|65.25|0
1749485100000|2025-06-09 16:05:00|67.95|65.45|68.43|65.93|68.58|66.08|67.85|65.35|0
1749485400000|2025-06-09 16:10:00|68.46|65.96|67.99|65.49|68.57|66.07|67.97|65.47|0
1749485700000|2025-06-09 16:15:00|68.02|65.52|68.09|65.59|68.22|65.72|67.97|65.47|0
1749486000000|2025-06-09 16:20:00|68.06|65.56|67.88|65.38|68.17|65.67|67.82|65.32|0
1749486300000|2025-06-09 16:25:00|67.85|65.35|68.07|65.57|68.11|65.61|67.81|65.31|0
1749486600000|2025-06-09 16:30:00|68.05|65.55|67.64|65.14|68.07|65.57|67.64|65.14|0
1749486900000|2025-06-09 16:35:00|67.61|65.11|67.7|65.2|67.77|65.27|67.57|65.07|0
1749487200000|2025-06-09 16:40:00|67.67|65.17|67.49|64.99|67.79|65.29|67.47|64.97|0
1749487500000|2025-06-09 16:45:00|67.46|64.96|67.41|64.91|67.54|65.04|67.22|64.72|0
1749487800000|2025-06-09 16:50:00|67.38|64.88|66.87|64.37|67.46|64.96|66.63|64.13|0
1749488100000|2025-06-09 16:55:00|66.9|64.4|67.23|64.73|67.31|64.81|66.84|64.34|0
1749488400000|2025-06-09 17:00:00|67.18|64.68|67.09|64.59|67.36|64.86|67.02|64.52|0
1749488700000|2025-06-09 17:05:00|67.08|64.58|66.9|64.4|67.11|64.61|66.74|64.24|0
1749489000000|2025-06-09 17:10:00|66.87|64.37|67.05|64.55|67.27|64.77|66.82|64.32|0
1749489300000|2025-06-09 17:15:00|67.08|64.58|67.49|64.99|67.65|65.15|66.99|64.49|0
1749489600000|2025-06-09 17:20:00|67.46|64.96|67.14|64.64|67.58|65.08|67.14|64.64|0
1749489900000|2025-06-09 17:25:00|67.09|64.59|66.78|64.28|67.09|64.59|66.45|63.95|0
1749490200000|2025-06-09 17:30:00|66.81|64.31|67.06|64.56|67.07|64.57|66.76|64.26|0
1749490500000|2025-06-09 17:35:00|67.03|64.53|66.77|64.27|67.12|64.62|66.72|64.22|0
1749490800000|2025-06-09 17:40:00|66.8|64.3|66.53|64.03|66.82|64.32|66.53|64.03|0
1749491100000|2025-06-09 17:45:00|66.5|64|66.59|64.09|66.66|64.16|66.46|63.96|0
1749491400000|2025-06-09 17:50:00|66.56|64.06|66.38|63.88|66.57|64.07|66.28|63.78|0
1749491700000|2025-06-09 17:55:00|66.41|63.91|66.68|64.18|66.73|64.23|66.41|63.91|0
1749492000000|2025-06-09 18:00:00|66.74|64.24|66.85|64.35|66.85|64.35|66.54|64.04|0
1749492300000|2025-06-09 18:05:00|66.87|64.37|66.84|64.34|66.98|64.48|66.72|64.22|0
1749492600000|2025-06-09 18:10:00|66.81|64.31|66.7|64.2|66.86|64.36|66.63|64.13|0
1749492900000|2025-06-09 18:15:00|66.68|64.18|66.72|64.22|66.79|64.29|66.6|64.1|0
1749493200000|2025-06-09 18:20:00|66.7|64.2|66.59|64.09|66.75|64.25|66.52|64.02|0
1749493500000|2025-06-09 18:25:00|66.56|64.06|66.58|64.08|66.65|64.15|66.48|63.98|0
1749493800000|2025-06-09 18:30:00|66.66|64.16|66.67|64.17|66.67|64.17|66.47|63.97|0
1749494100000|2025-06-09 18:35:00|66.7|64.2|67.21|64.71|67.28|64.78|66.55|64.05|0
1749494400000|2025-06-09 18:40:00|67.24|64.74|67.16|64.66|67.48|64.98|67.16|64.66|0
1749494700000|2025-06-09 18:45:00|67.13|64.63|67.04|64.54|67.23|64.73|66.85|64.35|0
1749495000000|2025-06-09 18:50:00|67.01|64.51|67.12|64.62|67.15|64.65|66.86|64.36|0
1749495300000|2025-06-09 18:55:00|67.09|64.59|67.18|64.68|67.18|64.68|66.83|64.33|0
1749495600000|2025-06-09 19:00:00|67.12|64.62|67.1|64.6|67.2|64.7|66.99|64.49|0
1749495900000|2025-06-09 19:05:00|67.08|64.58|67.29|64.79|67.4|64.9|67.06|64.56|0
1749496200000|2025-06-09 19:10:00|67.31|64.81|67.54|65.04|67.57|65.07|67.2|64.7|0
1749496500000|2025-06-09 19:15:00|67.51|65.01|67.64|65.14|67.67|65.17|67.41|64.91|0
1749496800000|2025-06-09 19:20:00|67.74|65.24|67.9|65.4|67.97|65.47|67.72|65.22|0
1749497100000|2025-06-09 19:25:00|67.93|65.43|67.82|65.32|67.99|65.49|67.77|65.27|0
1749497400000|2025-06-09 19:30:00|67.88|65.38|67.97|65.47|68.13|65.63|67.78|65.28|0
1749497700000|2025-06-09 19:35:00|68|65.5|67.82|65.32|68|65.5|67.52|65.02|0
1749498000000|2025-06-09 19:40:00|67.79|65.29|68.05|65.55|68.16|65.66|67.76|65.26|0
1749498300000|2025-06-09 19:45:00|68.07|65.57|68.07|65.57|68.38|65.88|67.99|65.49|0
1749498600000|2025-06-09 19:50:00|67.68|65.18|68.33|65.83|68.39|65.89|67.54|65.04|0
1749498900000|2025-06-09 19:55:00|67.97|65.47|69.16|66.66|69.16|66.66|67.74|65.24|0
1749499200000|2025-06-09 20:00:00|69.05|66.55|68.97|66.47|69.2|66.7|68.66|66.16|0
1749499500000|2025-06-09 20:05:00|68.98|66.48|69.1|66.6|69.18|66.68|68.85|66.35|0
1749499800000|2025-06-09 20:10:00|69.13|66.63|69.15|66.65|69.33|66.83|69.02|66.52|0
1749500100000|2025-06-09 20:15:00|69.2|66.7|69.4|66.9|69.43|66.93|69.14|66.64|0
1749500400000|2025-06-09 20:20:00|69.42|66.92|69.22|66.72|69.42|66.92|69.14|66.64|0
1749500700000|2025-06-09 20:25:00|69.19|66.69|69|66.5|69.27|66.77|68.96|66.46|0
1749501000000|2025-06-09 20:30:00|69.03|66.53|68.97|66.47|69.04|66.54|68.95|66.45|0
1749501300000|2025-06-09 20:35:00|68.94|66.44|68.93|66.43|69.02|66.52|68.87|66.37|0
1749501600000|2025-06-09 20:40:00|68.9|66.4|68.9|66.4|68.97|66.47|68.78|66.28|0
1749501900000|2025-06-09 20:45:00|68.93|66.43|68.85|66.35|68.93|66.43|68.8|66.3|0
1749502200000|2025-06-09 20:50:00|68.82|66.32|68.84|66.34|68.95|66.45|68.8|66.3|0
1749502500000|2025-06-09 20:55:00|69.06|66.06|68.88|65.88|69.06|66.06|68.88|65.88|0
1749502800000|2025-06-09 21:00:00|68.87|65.87|68.9|65.9|68.9|65.9|68.84|65.84|0
1749503100000|2025-06-09 21:05:00|68.86|65.86|68.88|65.88|68.9|65.9|68.86|65.86|0
1749503400000|2025-06-09 21:10:00|68.87|65.87|68.88|65.88|68.88|65.88|68.87|65.87|0
1749503700000|2025-06-09 21:15:00|68.87|65.87|68.92|65.92|68.92|65.92|68.85|65.85|0
1749504000000|2025-06-09 21:20:00|68.94|65.94|68.92|65.92|68.94|65.94|68.92|65.92|0
1749504300000|2025-06-09 21:25:00|68.93|65.93|68.86|65.86|68.93|65.93|68.86|65.86|0
1749504600000|2025-06-09 21:30:00|68.88|65.88|68.81|65.81|68.88|65.88|68.8|65.8|0
1749504900000|2025-06-09 21:35:00|68.82|65.82|68.84|65.84|68.88|65.88|68.82|65.82|0
1749505200000|2025-06-09 21:40:00|68.89|65.89|68.86|65.86|68.89|65.89|68.84|65.84|0
1749505500000|2025-06-09 21:45:00|68.87|65.87|68.84|65.84|68.89|65.89|68.84|65.84|0
1749505800000|2025-06-09 21:50:00|68.82|65.82|68.84|65.84|68.84|65.84|68.82|65.82|0
1749506100000|2025-06-09 21:55:00|68.85|65.85|68.82|65.82|68.85|65.85|68.8|65.8|0
1749506400000|2025-06-09 22:00:00|68.69|65.69|68.46|65.46|68.83|65.83|68.41|65.41|0
1749506700000|2025-06-09 22:05:00|68.45|65.45|68.56|65.56|68.66|65.66|68.41|65.41|0
1749507000000|2025-06-09 22:10:00|68.59|65.59|68.44|65.44|68.59|65.59|68.39|65.39|0
1749507300000|2025-06-09 22:15:00|68.42|65.42|68.33|65.33|68.44|65.44|68.3|65.3|0
1749507600000|2025-06-09 22:20:00|68.32|65.32|68.38|65.38|68.44|65.44|68.32|65.32|0
1749507900000|2025-06-09 22:25:00|68.4|65.4|68.55|65.55|68.55|65.55|68.36|65.36|0
1749508200000|2025-06-09 22:30:00|68.52|65.52|68.66|65.66|68.72|65.72|68.5|65.5|0
1749508500000|2025-06-09 22:35:00|68.68|65.68|68.66|65.66|68.72|65.72|68.63|65.63|0
1749508800000|2025-06-09 22:40:00|68.69|65.69|68.66|65.66|68.72|65.72|68.66|65.66|0
1749509100000|2025-06-09 22:45:00|68.69|65.69|68.71|65.71|68.72|65.72|68.66|65.66|0
1749509400000|2025-06-09 22:50:00|68.7|65.7|68.77|65.77|68.8|65.8|68.69|65.69|0
1749509700000|2025-06-09 22:55:00|68.74|65.74|68.8|65.8|68.82|65.82|68.71|65.71|0
1749510000000|2025-06-09 23:00:00|68.77|65.77|68.74|65.74|68.77|65.77|68.65|65.65|0
1749510300000|2025-06-09 23:05:00|68.77|65.77|68.73|65.73|68.79|65.79|68.68|65.68|0
1749510600000|2025-06-09 23:10:00|68.75|65.75|68.76|65.76|68.81|65.81|68.75|65.75|0
1749510900000|2025-06-09 23:15:00|68.73|65.73|68.62|65.62|68.73|65.73|68.62|65.62|0
1749511200000|2025-06-09 23:20:00|68.65|65.65|68.62|65.62|68.65|65.65|68.62|65.62|0
1749511500000|2025-06-09 23:25:00|68.59|65.59|68.61|65.61|68.67|65.67|68.59|65.59|0
1749511800000|2025-06-09 23:30:00|68.59|65.59|68.61|65.61|68.64|65.64|68.56|65.56|0
1749512100000|2025-06-09 23:35:00|68.58|65.58|68.61|65.61|68.67|65.67|68.58|65.58|0
1749512400000|2025-06-09 23:40:00|68.58|65.58|68.64|65.64|68.67|65.67|68.55|65.55|0
1749512700000|2025-06-09 23:45:00|68.61|65.61|68.63|65.63|68.68|65.68|68.58|65.58|0
1749513000000|2025-06-09 23:50:00|68.61|65.61|68.58|65.58|68.63|65.63|68.52|65.52|0
1749513300000|2025-06-09 23:55:00|68.6|65.6|68.63|65.63|68.63|65.63|68.58|65.58|0
1749513600000|2025-06-10 00:00:00|68.69|65.69|68.94|65.94|69|66|68.66|65.66|0
1749513900000|2025-06-10 00:05:00|68.97|65.97|69.02|66.02|69.11|66.11|68.97|65.97|0
1749514200000|2025-06-10 00:10:00|69.05|66.05|69.11|66.11|69.14|66.14|68.97|65.97|0
1749514500000|2025-06-10 00:15:00|69.08|66.08|68.63|66.13|69.14|66.3|68.47|65.97|0
1749514800000|2025-06-10 00:20:00|68.61|66.11|68.39|65.89|68.66|66.16|68.36|65.86|0
1749515100000|2025-06-10 00:25:00|68.36|65.86|68.11|65.61|68.4|65.9|68.01|65.51|0
1749515400000|2025-06-10 00:30:00|68.12|65.62|68.04|65.54|68.17|65.67|68.02|65.52|0
1749515700000|2025-06-10 00:35:00|68.07|65.57|67.87|65.37|68.12|65.62|67.79|65.29|0
1749516000000|2025-06-10 00:40:00|67.9|65.4|67.64|65.14|67.94|65.44|67.59|65.09|0
1749516300000|2025-06-10 00:45:00|67.66|65.16|67.52|65.02|67.69|65.19|67.42|64.92|0
1749516600000|2025-06-10 00:50:00|67.54|65.04|67.58|65.08|67.58|65.08|67.38|64.88|0
1749516900000|2025-06-10 00:55:00|67.53|65.03|67.79|65.29|67.84|65.34|67.5|65|0
1749517200000|2025-06-10 01:00:00|67.76|65.26|67.77|65.27|67.84|65.34|67.65|65.15|0
1749517500000|2025-06-10 01:05:00|67.74|65.24|67.51|65.01|67.74|65.24|67.42|64.92|0
1749517800000|2025-06-10 01:10:00|67.54|65.04|67.38|64.88|67.54|65.04|67.36|64.86|0
1749518100000|2025-06-10 01:15:00|67.35|64.85|66.84|64.34|67.36|64.86|66.77|64.27|0
1749518400000|2025-06-10 01:20:00|66.87|64.37|66.43|63.93|66.92|64.42|66.4|63.9|0
1749518700000|2025-06-10 01:25:00|66.44|63.94|66.03|63.53|66.44|63.94|65.89|63.39|0
1749519000000|2025-06-10 01:30:00|66|63.5|65.58|63.08|66.14|63.64|65.5|63|0
1749519300000|2025-06-10 01:35:00|65.63|63.13|65.84|63.34|65.94|63.44|65.59|63.09|0
1749519600000|2025-06-10 01:40:00|65.82|63.32|65.98|63.48|66.22|63.72|65.8|63.3|0
1749519900000|2025-06-10 01:45:00|65.94|63.44|65.87|63.37|66.08|63.58|65.85|63.35|0
1749520200000|2025-06-10 01:50:00|65.92|63.42|65.98|63.48|66.09|63.59|65.85|63.35|0
1749520500000|2025-06-10 01:55:00|66|63.5|65.8|63.3|66.01|63.51|65.63|63.13|0
1749520800000|2025-06-10 02:00:00|65.77|63.27|66.19|63.69|66.26|63.76|65.74|63.24|0
1749521100000|2025-06-10 02:05:00|66.16|63.66|66.23|63.73|66.28|63.78|66.08|63.58|0
1749521400000|2025-06-10 02:10:00|66.21|63.71|66.14|63.64|66.27|63.77|66.09|63.59|0
1749521700000|2025-06-10 02:15:00|66.16|63.66|66.36|63.86|66.37|63.87|66.11|63.61|0
1749522000000|2025-06-10 02:20:00|66.4|63.9|66.52|64.02|66.6|64.1|66.39|63.89|0
1749522300000|2025-06-10 02:25:00|66.55|64.05|66.64|64.14|66.69|64.19|66.45|63.95|0
1749522600000|2025-06-10 02:30:00|66.66|64.16|66.58|64.08|66.69|64.19|66.53|64.03|0
1749522900000|2025-06-10 02:35:00|66.6|64.1|66.46|63.96|66.61|64.11|66.44|63.94|0
1749523200000|2025-06-10 02:40:00|66.48|63.98|66.45|63.95|66.9|64.4|66.36|63.86|0
1749523500000|2025-06-10 02:45:00|66.42|63.92|66.31|63.81|66.6|64.1|66.22|63.72|0
1749523800000|2025-06-10 02:50:00|66.34|63.84|65.94|63.44|66.35|63.85|65.9|63.4|0
1749524100000|2025-06-10 02:55:00|65.93|63.43|66.24|63.74|66.32|63.82|65.91|63.41|0
1749524400000|2025-06-10 03:00:00|66.25|63.75|66.24|63.74|66.29|63.79|66.18|63.68|0
1749524700000|2025-06-10 03:05:00|66.21|63.71|66.61|64.11|66.62|64.12|66.19|63.69|0
1749525000000|2025-06-10 03:10:00|66.64|64.14|66.55|64.05|66.64|64.14|66.46|63.96|0
1749525300000|2025-06-10 03:15:00|66.56|64.06|66.58|64.08|66.59|64.09|66.52|64.02|0
1749525600000|2025-06-10 03:20:00|66.56|64.06|66.54|64.04|66.61|64.11|66.51|64.01|0
1749525900000|2025-06-10 03:25:00|66.57|64.07|66.6|64.1|66.64|64.14|66.55|64.05|0
1749526200000|2025-06-10 03:30:00|66.57|64.07|66.59|64.09|66.64|64.14|66.55|64.05|0
1749526500000|2025-06-10 03:35:00|66.61|64.11|66.44|63.94|66.63|64.13|66.42|63.92|0
1749526800000|2025-06-10 03:40:00|66.47|63.97|66.5|64|66.57|64.07|66.42|63.92|0
1749527100000|2025-06-10 03:45:00|66.53|64.03|66.56|64.06|66.61|64.11|66.51|64.01|0
1749527400000|2025-06-10 03:50:00|66.51|64.01|66.45|63.95|66.58|64.08|66.41|63.91|0
1749527700000|2025-06-10 03:55:00|66.48|63.98|66.53|64.03|66.56|64.06|66.46|63.96|0
1749528000000|2025-06-10 04:00:00|66.5|64|66.57|64.07|66.6|64.1|66.46|63.96|0
1749528300000|2025-06-10 04:05:00|66.69|64.19|66.66|64.16|66.82|64.32|66.57|64.07|0
1749528600000|2025-06-10 04:10:00|66.69|64.19|66.75|64.25|66.78|64.28|66.69|64.19|0
1749528900000|2025-06-10 04:15:00|66.72|64.22|66.78|64.28|66.78|64.28|66.68|64.18|0
1749529200000|2025-06-10 04:20:00|66.77|64.27|67.11|64.61|67.14|64.64|66.75|64.25|0
1749529500000|2025-06-10 04:25:00|67.14|64.64|67.17|64.67|67.24|64.74|67.09|64.59|0
1749529800000|2025-06-10 04:30:00|67.18|64.68|67.1|64.6|67.21|64.71|67.02|64.52|0
1749530100000|2025-06-10 04:35:00|67.13|64.63|67.2|64.7|67.27|64.77|67.11|64.61|0
1749530400000|2025-06-10 04:40:00|67.17|64.67|67.13|64.63|67.21|64.71|67.09|64.59|0
1749530700000|2025-06-10 04:45:00|67.12|64.62|67.11|64.61|67.14|64.64|67.07|64.57|0
1749531000000|2025-06-10 04:50:00|67.06|64.56|67.13|64.63|67.18|64.68|67.04|64.54|0
1749531300000|2025-06-10 04:55:00|67.15|64.65|67.17|64.67|67.23|64.73|67.07|64.57|0
1749531600000|2025-06-10 05:00:00|67.14|64.64|66.97|64.47|67.14|64.64|66.97|64.47|0
1749531900000|2025-06-10 05:05:00|67|64.5|67.01|64.51|67.17|64.67|66.79|64.29|0
1749532200000|2025-06-10 05:10:00|66.98|64.48|67.13|64.63|67.21|64.71|66.94|64.44|0
1749532500000|2025-06-10 05:15:00|67.16|64.66|67.87|65.37|67.9|65.4|67.14|64.64|0
1749532800000|2025-06-10 05:20:00|67.9|65.4|69.73|67.23|69.79|67.29|67.88|65.38|0
1749533100000|2025-06-10 05:25:00|69.79|67.29|70.74|68.24|71.09|68.59|69.18|66.68|0
1749533400000|2025-06-10 05:30:00|70.77|68.27|71.06|68.56|71.57|69.07|70.55|68.05|0
1749533700000|2025-06-10 05:35:00|71.07|68.57|69.04|66.54|71.13|68.63|69.04|66.54|0
1749534000000|2025-06-10 05:40:00|69.07|66.57|69.16|66.66|69.48|66.98|68.56|66.06|0
1749534300000|2025-06-10 05:45:00|69.18|66.68|69.79|67.29|69.79|67.29|69.05|66.55|0
1749534600000|2025-06-10 05:50:00|69.76|67.26|69.66|67.16|70.03|67.53|69.44|66.94|0
1749534900000|2025-06-10 05:55:00|69.72|67.22|69.49|66.99|69.72|67.22|69.39|66.89|0
1749535200000|2025-06-10 06:00:00|69.41|66.91|69.59|67.09|69.89|67.39|69.29|66.79|0
1749535500000|2025-06-10 06:05:00|69.62|67.12|69.82|67.32|69.92|67.42|69.44|66.94|0
1749535800000|2025-06-10 06:10:00|69.88|67.38|69.82|67.32|69.96|67.46|69.59|67.09|0
1749536100000|2025-06-10 06:15:00|69.79|67.29|69.39|66.89|70.2|67.7|69.35|66.85|0
1749536400000|2025-06-10 06:20:00|69.4|66.9|69.38|66.88|69.58|67.08|69.18|66.68|0
1749536700000|2025-06-10 06:25:00|69.32|66.82|69.41|66.91|69.55|67.05|69.24|66.74|0
1749537000000|2025-06-10 06:30:00|69.47|66.97|69.43|66.93|69.72|67.22|69.35|66.85|0
1749537300000|2025-06-10 06:35:00|69.42|66.92|69.45|66.95|69.59|67.09|69.39|66.89|0
1749537600000|2025-06-10 06:40:00|69.42|66.92|69.42|66.92|69.55|67.05|69.23|66.73|0
1749537900000|2025-06-10 06:45:00|69.34|66.84|69.42|66.92|69.62|67.12|69.29|66.79|0
1749538200000|2025-06-10 06:50:00|69.38|66.88|69.87|67.37|70.06|67.56|69.38|66.88|0
1749538500000|2025-06-10 06:55:00|69.84|67.34|69.91|67.41|70.06|67.56|69.39|66.89|0
1749538800000|2025-06-10 07:00:00|69.95|67.45|69.6|67.1|70.08|67.58|69.36|66.86|0
1749539100000|2025-06-10 07:05:00|69.62|67.12|70.14|67.64|70.14|67.64|69.49|66.99|0
1749539400000|2025-06-10 07:10:00|70.08|67.58|70.03|67.53|70.37|67.87|69.91|67.41|0
1749539700000|2025-06-10 07:15:00|69.97|67.47|69.43|66.93|70.03|67.53|69.37|66.87|0
1749540000000|2025-06-10 07:20:00|69.46|66.96|69.42|66.92|69.66|67.16|69.42|66.92|0
1749540300000|2025-06-10 07:25:00|69.44|66.94|70.12|67.62|70.12|67.62|69.02|66.52|0
1749540600000|2025-06-10 07:30:00|70.24|67.74|70.17|67.67|70.42|67.92|69.62|67.12|0
1749540900000|2025-06-10 07:35:00|70.13|67.63|70.7|68.2|70.72|68.22|70.11|67.61|0
1749541200000|2025-06-10 07:40:00|70.69|68.19|71.04|68.54|71.09|68.59|70.58|68.08|0
1749541500000|2025-06-10 07:45:00|71.47|68.97|70.99|68.49|71.85|69.35|70.87|68.37|0
1749541800000|2025-06-10 07:50:00|71.02|68.52|70.64|68.14|71.25|68.75|70.36|67.86|0
1749542100000|2025-06-10 07:55:00|70.66|68.16|70.23|67.73|70.77|68.27|70.19|67.69|0
1749542400000|2025-06-10 08:00:00|70.26|67.76|70.12|67.62|70.26|67.76|69.95|67.45|0
1749542700000|2025-06-10 08:05:00|70.14|67.64|69.95|67.45|70.21|67.71|69.87|67.37|0
1749543000000|2025-06-10 08:10:00|69.96|67.46|71.25|68.75|71.29|68.79|69.88|67.38|0
1749543300000|2025-06-10 08:15:00|71.24|68.74|70.68|68.18|71.32|68.82|70.57|68.07|0
1749543600000|2025-06-10 08:20:00|70.64|68.14|70.34|67.84|70.85|68.35|70.3|67.8|0
1749543900000|2025-06-10 08:25:00|70.35|67.85|70.27|67.77|70.59|68.09|70.23|67.73|0
1749544200000|2025-06-10 08:30:00|70.21|67.71|69.82|67.32|70.36|67.86|69.77|67.27|0
1749544500000|2025-06-10 08:35:00|69.83|67.33|69.56|67.06|69.84|67.34|69.5|67|0
1749544800000|2025-06-10 08:40:00|69.55|67.05|69.68|67.18|69.87|67.37|69.52|67.02|0
1749545100000|2025-06-10 08:45:00|69.69|67.19|69.65|67.15|69.82|67.32|69.52|67.02|0
1749545400000|2025-06-10 08:50:00|69.67|67.17|69.9|67.4|70|67.5|69.54|67.04|0
1749545700000|2025-06-10 08:55:00|69.97|67.47|69.78|67.28|70.02|67.52|69.66|67.16|0
1749546000000|2025-06-10 09:00:00|69.81|67.31|69.54|67.04|69.97|67.47|69.48|66.98|0
1749546300000|2025-06-10 09:05:00|69.53|67.03|69.18|66.68|69.59|67.09|69.18|66.68|0
1749546600000|2025-06-10 09:10:00|69.21|66.71|69.21|66.71|69.31|66.81|69.15|66.65|0
1749546900000|2025-06-10 09:15:00|69.22|66.72|69.18|66.68|69.26|66.76|69.13|66.63|0
1749547200000|2025-06-10 09:20:00|69.21|66.71|69.14|66.64|69.27|66.77|69.07|66.57|0
1749547500000|2025-06-10 09:25:00|69.12|66.62|69.08|66.58|69.18|66.68|69|66.5|0
1749547800000|2025-06-10 09:30:00|69.11|66.61|69.21|66.71|69.21|66.71|68.94|66.44|0
1749548100000|2025-06-10 09:35:00|69.25|66.75|68.97|66.47|69.25|66.75|68.91|66.41|0
1749548400000|2025-06-10 09:40:00|69|66.5|69.06|66.56|69.11|66.61|68.94|66.44|0
1749548700000|2025-06-10 09:45:00|69.09|66.59|69.05|66.55|69.19|66.69|68.98|66.48|0
1749549000000|2025-06-10 09:50:00|69.17|66.67|69.1|66.6|69.21|66.71|68.94|66.44|0
1749549300000|2025-06-10 09:55:00|69.13|66.63|69.05|66.55|69.18|66.68|68.91|66.41|0
1749549600000|2025-06-10 10:00:00|69.06|66.56|68.69|66.19|69.06|66.56|68.53|66.03|0
1749549900000|2025-06-10 10:05:00|68.68|66.18|68.57|66.07|68.72|66.22|68.44|65.94|0
1749550200000|2025-06-10 10:10:00|68.53|66.03|68.47|65.97|68.58|66.08|68.39|65.89|0
1749550500000|2025-06-10 10:15:00|68.42|65.92|68.21|65.71|68.52|66.02|68.16|65.66|0
1749550800000|2025-06-10 10:20:00|68.22|65.72|68.34|65.84|68.34|65.84|68.15|65.65|0
1749551100000|2025-06-10 10:25:00|68.35|65.85|68.56|66.06|68.59|66.09|68.29|65.79|0
1749551400000|2025-06-10 10:30:00|68.59|66.09|68.51|66.01|68.59|66.09|68.43|65.93|0
1749551700000|2025-06-10 10:35:00|68.52|66.02|68.55|66.05|68.65|66.15|68.36|65.86|0
1749552000000|2025-06-10 10:40:00|68.54|66.04|68.62|66.12|68.69|66.19|68.49|65.99|0
1749552300000|2025-06-10 10:45:00|68.61|66.11|68.76|66.26|68.77|66.27|68.51|66.01|0
1749552600000|2025-06-10 10:50:00|68.73|66.23|68.64|66.14|68.82|66.32|68.61|66.11|0
1749552900000|2025-06-10 10:55:00|68.62|66.12|68.51|66.01|68.71|66.21|68.51|66.01|0
1749553200000|2025-06-10 11:00:00|68.55|66.05|68.3|65.8|68.7|66.2|68.29|65.79|0
1749553500000|2025-06-10 11:05:00|68.31|65.81|69.19|66.69|69.45|66.95|68.3|65.8|0
1749553800000|2025-06-10 11:10:00|69.18|66.68|69.38|66.88|69.43|66.93|68.95|66.45|0
1749554100000|2025-06-10 11:15:00|69.39|66.89|69.06|66.56|69.43|66.93|68.99|66.49|0
1749554400000|2025-06-10 11:20:00|69.05|66.55|69.06|66.56|69.18|66.68|68.9|66.4|0
1749554700000|2025-06-10 11:25:00|69.09|66.59|68.96|66.46|69.28|66.78|68.92|66.42|0
1749555000000|2025-06-10 11:30:00|68.98|66.48|68.33|65.83|69|66.5|68.18|65.68|0
1749555300000|2025-06-10 11:35:00|68.36|65.86|68.6|66.1|68.69|66.19|68.24|65.74|0
1749555600000|2025-06-10 11:40:00|68.57|66.07|68.74|66.24|68.76|66.26|68.44|65.94|0
1749555900000|2025-06-10 11:45:00|68.78|66.28|68.52|66.02|68.79|66.29|68.49|65.99|0
1749556200000|2025-06-10 11:50:00|68.53|66.03|68.25|65.75|68.54|66.04|68.21|65.71|0
1749556500000|2025-06-10 11:55:00|68.22|65.72|67.92|65.42|68.26|65.76|67.92|65.42|0
1749556800000|2025-06-10 12:00:00|68|65.5|68.06|65.56|68.21|65.71|67.84|65.34|0
1749557100000|2025-06-10 12:05:00|68.03|65.53|67.86|65.36|68.21|65.71|67.86|65.36|0
1749557400000|2025-06-10 12:10:00|67.87|65.37|67.94|65.44|68.08|65.58|67.85|65.35|0
1749557700000|2025-06-10 12:15:00|67.96|65.46|67.96|65.46|68.01|65.51|67.8|65.3|0
1749558000000|2025-06-10 12:20:00|68.01|65.51|67.97|65.47|68.13|65.63|67.86|65.36|0
1749558300000|2025-06-10 12:25:00|68.06|65.56|67.98|65.48|68.08|65.58|67.82|65.32|0
1749558600000|2025-06-10 12:30:00|68.01|65.51|68.14|65.64|68.17|65.67|67.94|65.44|0
1749558900000|2025-06-10 12:35:00|68.11|65.61|67.89|65.39|68.17|65.67|67.89|65.39|0
1749559200000|2025-06-10 12:40:00|67.86|65.36|67.83|65.33|67.89|65.39|67.68|65.18|0
1749559500000|2025-06-10 12:45:00|67.82|65.32|67.67|65.17|67.83|65.33|67.56|65.06|0
1749559800000|2025-06-10 12:50:00|67.64|65.14|67.98|65.48|68.22|65.72|67.61|65.11|0
1749560100000|2025-06-10 12:55:00|68.01|65.51|68.02|65.52|68.14|65.64|67.85|65.35|0
1749560400000|2025-06-10 13:00:00|68.05|65.55|68.14|65.64|68.15|65.65|67.91|65.41|0
1749560700000|2025-06-10 13:05:00|68.1|65.6|68.17|65.67|68.29|65.79|67.98|65.48|0
1749561000000|2025-06-10 13:10:00|68.16|65.66|67.92|65.42|68.23|65.73|67.88|65.38|0
1749561300000|2025-06-10 13:15:00|67.9|65.4|67.9|65.4|68.26|65.76|67.83|65.33|0
1749561600000|2025-06-10 13:20:00|67.88|65.38|68.13|65.13|68.14|65.43|67.75|65.13|0
1749561900000|2025-06-10 13:25:00|68.16|65.16|68.41|65.41|68.64|65.64|68.16|65.16|0
1749562200000|2025-06-10 13:30:00|67.7|65.2|67.89|65.39|68.03|65.53|67.23|64.73|0
1749562500000|2025-06-10 13:35:00|67.81|65.31|67.22|64.72|67.99|65.49|67.22|64.72|0
1749562800000|2025-06-10 13:40:00|67.21|64.71|67.72|65.22|67.96|65.46|67.17|64.67|0
1749563100000|2025-06-10 13:45:00|67.69|65.19|67.2|64.7|67.81|65.31|67.18|64.68|0
1749563400000|2025-06-10 13:50:00|67.3|64.8|67.7|65.2|67.85|65.35|67.05|64.55|0
1749563700000|2025-06-10 13:55:00|67.73|65.23|67.67|65.17|68.01|65.51|67.5|65|0
1749564000000|2025-06-10 14:00:00|67.62|65.12|67.46|64.96|67.64|65.14|67.22|64.72|0
1749564300000|2025-06-10 14:05:00|67.43|64.93|67.68|65.18|67.68|65.18|67.3|64.8|0
1749564600000|2025-06-10 14:10:00|67.61|65.11|67.33|64.83|67.61|65.11|67.21|64.71|0
1749564900000|2025-06-10 14:15:00|67.36|64.86|67.37|64.87|67.49|64.99|67.13|64.63|0
1749565200000|2025-06-10 14:20:00|67.39|64.89|67.24|64.74|67.6|65.1|67.18|64.68|0
1749565500000|2025-06-10 14:25:00|67.26|64.76|67.12|64.62|67.56|65.06|67.12|64.62|0
1749565800000|2025-06-10 14:30:00|67.1|64.6|67.32|64.82|67.35|64.85|67.1|64.6|0
1749566100000|2025-06-10 14:35:00|67.29|64.79|67.19|64.69|67.38|64.88|67.06|64.56|0
1749566400000|2025-06-10 14:40:00|67.16|64.66|66.68|64.18|67.23|64.73|66.65|64.15|0
1749566700000|2025-06-10 14:45:00|66.7|64.2|66.94|64.44|66.98|64.48|66.64|64.14|0
1749567000000|2025-06-10 14:50:00|66.91|64.41|66.88|64.38|67.05|64.55|66.7|64.2|0
1749567300000|2025-06-10 14:55:00|66.91|64.41|67.42|64.92|67.42|64.92|66.79|64.29|0
1749567600000|2025-06-10 15:00:00|67.4|64.9|67|64.5|67.53|65.03|66.97|64.47|0
1749567900000|2025-06-10 15:05:00|67.03|64.53|67.29|64.79|67.29|64.79|66.85|64.35|0
1749568200000|2025-06-10 15:10:00|67.31|64.81|67.25|64.75|67.48|64.98|67.15|64.65|0
1749568500000|2025-06-10 15:15:00|67.22|64.72|67.1|64.6|67.38|64.88|67.04|64.54|0
1749568800000|2025-06-10 15:20:00|67.13|64.63|67.31|64.81|67.43|64.93|67.07|64.57|0
1749569100000|2025-06-10 15:25:00|67.34|64.84|67.28|64.78|67.34|64.84|67.08|64.58|0
1749569400000|2025-06-10 15:30:00|67.31|64.81|68.42|65.92|69.73|67.23|67.24|64.74|0
1749569700000|2025-06-10 15:35:00|68.47|65.97|67.83|65.33|68.51|66.01|67.63|65.13|0
1749570000000|2025-06-10 15:40:00|67.86|65.36|67.5|65|67.94|65.44|67.4|64.9|0
1749570300000|2025-06-10 15:45:00|67.53|65.03|67.41|64.91|67.59|65.09|67.23|64.73|0
1749570600000|2025-06-10 15:50:00|67.38|64.88|67.04|64.54|67.42|64.92|66.99|64.49|0
1749570900000|2025-06-10 15:55:00|67.03|64.53|66.99|64.49|67.17|64.67|66.89|64.39|0
1749571200000|2025-06-10 16:00:00|66.96|64.46|66.57|64.07|66.96|64.46|66.29|63.79|0
1749571500000|2025-06-10 16:05:00|66.55|64.05|66.55|64.05|66.62|64.12|66.38|63.88|0
1749571800000|2025-06-10 16:10:00|66.48|63.98|66.66|64.16|66.91|64.41|66.46|63.96|0
1749572100000|2025-06-10 16:15:00|66.63|64.13|66.6|64.1|66.78|64.28|66.49|63.99|0
1749572400000|2025-06-10 16:20:00|66.57|64.07|66.51|64.01|66.69|64.19|66.48|63.98|0
1749572700000|2025-06-10 16:25:00|66.48|63.98|66.35|63.85|66.54|64.04|66.26|63.76|0
1749573000000|2025-06-10 16:30:00|66.33|63.83|66.24|63.74|66.4|63.9|66.14|63.64|0
1749573300000|2025-06-10 16:35:00|66.21|63.71|66.09|63.59|66.28|63.78|66.02|63.52|0
1749573600000|2025-06-10 16:40:00|66.12|63.62|66.21|63.71|66.28|63.78|66|63.5|0
1749573900000|2025-06-10 16:45:00|66.19|63.69|66.1|63.6|66.22|63.72|66.06|63.56|0
1749574200000|2025-06-10 16:50:00|66.07|63.57|65.89|63.39|66.07|63.57|65.8|63.3|0
1749574500000|2025-06-10 16:55:00|65.86|63.36|65.95|63.45|66.03|63.53|65.78|63.28|0
1749574800000|2025-06-10 17:00:00|65.93|63.43|66.37|63.87|66.45|63.95|65.9|63.4|0
1749575100000|2025-06-10 17:05:00|66.4|63.9|66.13|63.63|66.47|63.97|66.09|63.59|0
1749575400000|2025-06-10 17:10:00|66.1|63.6|65.66|63.16|66.15|63.65|65.52|63.02|0
1749575700000|2025-06-10 17:15:00|65.63|63.13|66.23|63.73|66.31|63.81|65.55|63.05|0
1749576000000|2025-06-10 17:20:00|66.22|63.72|66.3|63.8|66.32|63.82|66.09|63.59|0
1749576300000|2025-06-10 17:25:00|66.32|63.82|66.57|64.07|66.63|64.13|66.24|63.74|0
1749576600000|2025-06-10 17:30:00|66.6|64.1|66.53|64.03|66.76|64.26|66.48|63.98|0
1749576900000|2025-06-10 17:35:00|66.51|64.01|66.66|64.16|66.73|64.23|66.41|63.91|0
1749577200000|2025-06-10 17:40:00|66.63|64.13|66.63|64.13|66.92|64.42|66.58|64.08|0
1749577500000|2025-06-10 17:45:00|66.68|64.18|66.92|64.42|67.01|64.51|66.63|64.13|0
1749577800000|2025-06-10 17:50:00|66.89|64.39|66.82|64.32|66.97|64.47|66.68|64.18|0
1749578100000|2025-06-10 17:55:00|66.81|64.31|67.14|64.64|67.23|64.73|66.79|64.29|0
1749578400000|2025-06-10 18:00:00|67.2|64.7|67.66|65.16|68.48|65.98|67.2|64.7|0
1749578700000|2025-06-10 18:05:00|67.71|65.21|67.33|64.83|68.07|65.57|67.3|64.8|0
1749579000000|2025-06-10 18:10:00|67.36|64.86|67.59|65.09|67.73|65.23|67.36|64.86|0
1749579300000|2025-06-10 18:15:00|67.62|65.12|67.25|64.75|67.62|65.12|67.15|64.65|0
1749579600000|2025-06-10 18:20:00|67.22|64.72|66.84|64.34|67.4|64.9|66.84|64.34|0
1749579900000|2025-06-10 18:25:00|66.87|64.37|67.15|64.65|67.29|64.79|66.85|64.35|0
1749580200000|2025-06-10 18:30:00|67.18|64.68|66.69|64.19|67.18|64.68|66.68|64.18|0
1749580500000|2025-06-10 18:35:00|66.66|64.16|66.45|63.95|66.66|64.16|66.26|63.76|0
1749580800000|2025-06-10 18:40:00|66.44|63.94|66.42|63.92|66.5|64|66.31|63.81|0
1749581100000|2025-06-10 18:45:00|66.38|63.88|66.39|63.89|66.5|64|66.15|63.65|0
1749581400000|2025-06-10 18:50:00|66.4|63.9|65.69|63.19|66.4|63.9|65.66|63.16|0
1749581700000|2025-06-10 18:55:00|65.72|63.22|65.49|62.99|65.79|63.29|64.75|62.25|0
1749582000000|2025-06-10 19:00:00|65.42|62.92|65.05|62.55|65.48|62.98|64.97|62.47|0
1749582300000|2025-06-10 19:05:00|65.02|62.52|65.08|62.58|65.16|62.66|64.37|61.87|0
1749582600000|2025-06-10 19:10:00|65.05|62.55|65.41|62.91|65.43|62.93|64.99|62.49|0
1749582900000|2025-06-10 19:15:00|65.36|62.86|65.6|63.1|65.95|63.45|65.35|62.85|0
1749583200000|2025-06-10 19:20:00|65.66|63.16|65.45|62.95|65.74|63.24|65.38|62.88|0
1749583500000|2025-06-10 19:25:00|65.48|62.98|65.55|63.05|65.6|63.1|65.42|62.92|0
1749583800000|2025-06-10 19:30:00|65.58|63.08|65.7|63.2|66.03|63.53|65.56|63.06|0
1749584100000|2025-06-10 19:35:00|65.69|63.19|65.96|63.46|66.07|63.57|65.63|63.13|0
1749584400000|2025-06-10 19:40:00|65.99|63.49|65.96|63.46|66.38|63.88|65.78|63.28|0
1749584700000|2025-06-10 19:45:00|65.93|63.43|66.07|63.57|66.18|63.68|65.85|63.35|0
1749585000000|2025-06-10 19:50:00|66.02|63.52|65.46|62.96|66.23|63.73|65.46|62.96|0
1749585300000|2025-06-10 19:55:00|65.49|62.99|64.97|62.47|65.55|63.05|64.84|62.34|0
1749585600000|2025-06-10 20:00:00|65|62.5|65.67|63.17|65.7|63.2|65|62.5|0
1749585900000|2025-06-10 20:05:00|65.72|63.22|65.89|63.39|65.93|63.43|65.68|63.18|0
1749586200000|2025-06-10 20:10:00|65.87|63.37|65.97|63.47|65.99|63.49|65.77|63.27|0
1749586500000|2025-06-10 20:15:00|65.94|63.44|65.6|63.1|65.96|63.46|65.3|62.8|0
1749586800000|2025-06-10 20:20:00|65.63|63.13|65.64|63.14|65.75|63.25|65.54|63.04|0
1749587100000|2025-06-10 20:25:00|65.67|63.17|65.67|63.17|65.75|63.25|65.59|63.09|0
1749587400000|2025-06-10 20:30:00|65.64|63.14|65.82|63.32|65.87|63.37|65.64|63.14|0
1749587700000|2025-06-10 20:35:00|65.8|63.3|65.65|63.15|65.83|63.33|65.62|63.12|0
1749588000000|2025-06-10 20:40:00|65.67|63.17|65.71|63.21|65.75|63.25|65.63|63.13|0
1749588300000|2025-06-10 20:45:00|65.68|63.18|65.79|63.29|65.79|63.29|65.59|63.09|0
1749588600000|2025-06-10 20:50:00|65.81|63.31|65.68|63.18|65.83|63.33|65.61|63.11|0
1749588900000|2025-06-10 20:55:00|65.95|62.95|65.96|62.96|65.98|62.98|65.84|62.84|0
1749589200000|2025-06-10 21:00:00|65.86|62.86|66.01|63.01|66.06|63.06|65.86|62.86|0
1749589500000|2025-06-10 21:05:00|66|63|66.02|63.02|66.02|63.02|65.96|62.96|0
1749589800000|2025-06-10 21:10:00|66.01|63.01|65.98|62.98|66.03|63.03|65.93|62.93|0
1749590100000|2025-06-10 21:15:00|65.99|62.99|65.99|62.99|65.99|62.99|65.95|62.95|0
1749590400000|2025-06-10 21:20:00|65.98|62.98|65.99|62.99|65.99|62.99|65.98|62.98|0
1749590700000|2025-06-10 21:25:00|66.02|63.02|66.04|63.04|66.04|63.04|66.01|63.01|0
1749591000000|2025-06-10 21:30:00|66.03|63.03|66.04|63.04|66.04|63.04|66.02|63.02|0
1749591600000|2025-06-10 21:40:00|66.03|63.03|66.02|63.02|66.03|63.03|66.01|63.01|0
1749591900000|2025-06-10 21:45:00|66|63|66.04|63.04|66.08|63.08|66|63|0
1749592200000|2025-06-10 21:50:00|66|63|66.04|63.04|66.06|63.06|66|63|0
1749592500000|2025-06-10 21:55:00|66.06|63.06|66.13|63.13|66.19|63.19|66.02|63.02|0
1749592800000|2025-06-10 22:00:00|66.08|63.08|65.95|62.95|66.08|63.08|65.83|62.83|0
1749593100000|2025-06-10 22:05:00|65.93|62.93|65.87|62.87|65.95|62.95|65.79|62.79|0
1749593400000|2025-06-10 22:10:00|65.88|62.88|65.91|62.91|65.95|62.95|65.79|62.79|0
1749593700000|2025-06-10 22:15:00|65.85|62.85|65.85|62.85|65.88|62.88|65.8|62.8|0
1749594000000|2025-06-10 22:20:00|65.87|62.87|65.88|62.88|65.99|62.99|65.81|62.81|0
1749594300000|2025-06-10 22:25:00|65.89|62.89|65.96|62.96|65.96|62.96|65.71|62.71|0
1749594600000|2025-06-10 22:30:00|65.99|62.99|66|63|66.09|63.09|65.96|62.96|0
1749594900000|2025-06-10 22:35:00|65.98|62.98|65.95|62.95|65.98|62.98|65.87|62.87|0
1749595200000|2025-06-10 22:40:00|65.97|62.97|65.87|62.87|65.97|62.97|65.79|62.79|0
1749595500000|2025-06-10 22:45:00|65.86|62.86|65.9|62.9|65.92|62.92|65.84|62.84|0
1749595800000|2025-06-10 22:50:00|65.92|62.92|65.3|62.3|65.92|62.92|65.2|62.2|0
1749596100000|2025-06-10 22:55:00|65.31|62.31|65.35|62.35|65.35|62.35|65.15|62.15|0
1749596400000|2025-06-10 23:00:00|65.38|62.38|66.08|63.08|66.08|63.08|65.38|62.38|0
1749596700000|2025-06-10 23:05:00|66.11|63.11|66.64|63.64|66.81|63.81|66|63|0
1749597000000|2025-06-10 23:10:00|66.7|63.7|65.7|62.7|66.7|63.7|65.53|62.53|0
1749597300000|2025-06-10 23:15:00|65.67|62.67|65.11|62.11|65.67|62.67|64.7|61.7|0
1749597600000|2025-06-10 23:20:00|65.15|62.15|65.48|62.48|65.53|62.53|65.02|62.02|0
1749597900000|2025-06-10 23:25:00|65.46|62.46|65.28|62.28|65.5|62.5|65.19|62.19|0
1749598200000|2025-06-10 23:30:00|65.31|62.31|65.42|62.42|65.45|62.45|65.28|62.28|0
1749598500000|2025-06-10 23:35:00|65.44|62.44|65.73|62.73|65.74|62.74|65.39|62.39|0
1749598800000|2025-06-10 23:40:00|65.74|62.74|65.77|62.77|65.85|62.85|65.66|62.66|0
1749599100000|2025-06-10 23:45:00|65.82|62.82|66.06|63.06|66.09|63.09|65.71|62.71|0
1749599400000|2025-06-10 23:50:00|66.08|63.08|66.04|63.04|66.15|63.15|65.87|62.87|0
1749599700000|2025-06-10 23:55:00|65.95|62.95|65.76|62.76|66.03|63.03|65.76|62.76|0
1749600000000|2025-06-11 00:00:00|65.82|62.82|65.62|62.62|65.92|62.92|65.51|62.51|0
1749600300000|2025-06-11 00:05:00|65.65|62.65|65.83|62.83|66.14|63.14|65.64|62.64|0
1749600600000|2025-06-11 00:10:00|65.78|62.78|66|63|66.49|63.49|65.78|62.78|0
1749600900000|2025-06-11 00:15:00|66.01|63.01|65.67|63.17|66.01|63.43|65.56|62.91|0
1749601200000|2025-06-11 00:20:00|65.69|63.19|66.17|63.67|66.28|63.78|65.69|63.19|0
1749601500000|2025-06-11 00:25:00|66.18|63.68|66.32|63.82|66.35|63.85|66.09|63.59|0
1749601800000|2025-06-11 00:30:00|66.29|63.79|66.43|63.93|66.43|63.93|66.08|63.58|0
1749602100000|2025-06-11 00:35:00|66.44|63.94|66.38|63.88|66.49|63.99|66.33|63.83|0
1749602400000|2025-06-11 00:40:00|66.46|63.96|66.43|63.93|66.7|64.2|66.3|63.8|0
1749602700000|2025-06-11 00:45:00|66.4|63.9|66.65|64.15|66.65|64.15|66.34|63.84|0
1749603000000|2025-06-11 00:50:00|66.68|64.18|66.53|64.03|66.73|64.23|66.51|64.01|0
1749603300000|2025-06-11 00:55:00|66.52|64.02|66.71|64.21|66.72|64.22|66.49|63.99|0
1749603600000|2025-06-11 01:00:00|66.7|64.2|66.51|64.01|66.7|64.2|66.43|63.93|0
1749603900000|2025-06-11 01:05:00|66.48|63.98|66.71|64.21|66.83|64.33|66.47|63.97|0
1749604200000|2025-06-11 01:10:00|66.69|64.19|66.77|64.27|66.92|64.42|66.63|64.13|0
1749604500000|2025-06-11 01:15:00|66.75|64.25|67.04|64.54|67.06|64.56|66.71|64.21|0
1749604800000|2025-06-11 01:20:00|67.07|64.57|67.13|64.63|67.19|64.69|66.94|64.44|0
1749605100000|2025-06-11 01:25:00|67.15|64.65|67.08|64.58|67.41|64.91|67.08|64.58|0
1749605400000|2025-06-11 01:30:00|67.11|64.61|67.27|64.77|67.31|64.81|67.04|64.54|0
1749605700000|2025-06-11 01:35:00|67.3|64.8|67.45|64.95|67.61|65.11|67.23|64.73|0
1749606000000|2025-06-11 01:40:00|67.47|64.97|66.97|64.47|67.53|65.03|66.96|64.46|0
1749606300000|2025-06-11 01:45:00|66.99|64.49|66.82|64.32|67.06|64.56|66.77|64.27|0
1749606600000|2025-06-11 01:50:00|66.8|64.3|66.91|64.41|66.98|64.48|66.8|64.3|0
1749606900000|2025-06-11 01:55:00|66.94|64.44|66.99|64.49|67.08|64.58|66.89|64.39|0
1749607200000|2025-06-11 02:00:00|67|64.5|66.94|64.44|67.02|64.52|66.85|64.35|0
1749607500000|2025-06-11 02:05:00|66.92|64.42|67.14|64.64|67.21|64.71|66.92|64.42|0
1749607800000|2025-06-11 02:10:00|67.15|64.65|67.15|64.65|67.24|64.74|67.09|64.59|0
1749608100000|2025-06-11 02:15:00|67.13|64.63|67.17|64.67|67.22|64.72|67.08|64.58|0
1749608400000|2025-06-11 02:20:00|67.16|64.66|67.36|64.86|67.43|64.93|67.14|64.64|0
1749608700000|2025-06-11 02:25:00|67.31|64.81|67.18|64.68|67.31|64.81|67.18|64.68|0
1749609000000|2025-06-11 02:30:00|67.2|64.7|67.19|64.69|67.22|64.72|67.11|64.61|0
1749609300000|2025-06-11 02:35:00|67.18|64.68|66.94|64.44|67.21|64.71|66.89|64.39|0
1749609600000|2025-06-11 02:40:00|66.92|64.42|66.94|64.44|67.01|64.51|66.9|64.4|0
1749609900000|2025-06-11 02:45:00|66.92|64.42|67.15|64.65|67.18|64.68|66.92|64.42|0
1749610200000|2025-06-11 02:50:00|67.17|64.67|67.07|64.57|67.18|64.68|67.05|64.55|0
1749610500000|2025-06-11 02:55:00|67.1|64.6|67.17|64.67|67.19|64.69|67.07|64.57|0
1749610800000|2025-06-11 03:00:00|67.11|64.61|67.4|64.9|67.4|64.9|67.11|64.61|0
1749611100000|2025-06-11 03:05:00|67.37|64.87|67.27|64.77|67.42|64.92|67.15|64.65|0
1749611400000|2025-06-11 03:10:00|67.28|64.78|67.25|64.75|67.3|64.8|67.06|64.56|0
1749611700000|2025-06-11 03:15:00|67.26|64.76|67.22|64.72|67.34|64.84|67.2|64.7|0
1749612000000|2025-06-11 03:20:00|67.2|64.7|67.25|64.75|67.27|64.77|67.15|64.65|0
1749612300000|2025-06-11 03:25:00|67.22|64.72|67.08|64.58|67.24|64.74|66.87|64.37|0
1749612600000|2025-06-11 03:30:00|67.07|64.57|67.05|64.55|67.12|64.62|67.01|64.51|0
1749612900000|2025-06-11 03:35:00|67.08|64.58|67.2|64.7|67.27|64.77|67.04|64.54|0
1749613200000|2025-06-11 03:40:00|67.17|64.67|67.05|64.55|67.2|64.7|67.02|64.52|0
1749613500000|2025-06-11 03:45:00|67.06|64.56|67.08|64.58|67.09|64.59|66.97|64.47|0
1749613800000|2025-06-11 03:50:00|67.05|64.55|67.01|64.51|67.14|64.64|66.98|64.48|0
1749614100000|2025-06-11 03:55:00|67.02|64.52|66.99|64.49|67.08|64.58|66.92|64.42|0
1749614400000|2025-06-11 04:00:00|67|64.5|66.9|64.4|67.04|64.54|66.83|64.33|0
1749614700000|2025-06-11 04:05:00|66.92|64.42|66.87|64.37|66.99|64.49|66.87|64.37|0
1749615000000|2025-06-11 04:10:00|66.9|64.4|66.91|64.41|66.93|64.43|66.8|64.3|0
1749615300000|2025-06-11 04:15:00|66.94|64.44|66.76|64.26|66.94|64.44|66.7|64.2|0
1749615600000|2025-06-11 04:20:00|66.78|64.28|66.87|64.37|66.87|64.37|66.75|64.25|0
1749615900000|2025-06-11 04:25:00|66.84|64.34|67.13|64.63|67.17|64.67|66.82|64.32|0
1749616200000|2025-06-11 04:30:00|67.1|64.6|67.09|64.59|67.12|64.62|66.98|64.48|0
1749616500000|2025-06-11 04:35:00|67.12|64.62|67.16|64.66|67.25|64.75|67.12|64.62|0
1749616800000|2025-06-11 04:40:00|67.15|64.65|67.27|64.77|67.31|64.81|67.12|64.62|0
1749617100000|2025-06-11 04:45:00|67.29|64.79|67.23|64.73|67.36|64.86|67.16|64.66|0
1749617400000|2025-06-11 04:50:00|67.22|64.72|67.27|64.77|67.36|64.86|67.21|64.71|0
1749617700000|2025-06-11 04:55:00|67.29|64.79|67.49|64.99|67.73|65.23|67.22|64.72|0
1749618000000|2025-06-11 05:00:00|67.48|64.98|67.38|64.88|67.73|65.23|67.33|64.83|0
1749618300000|2025-06-11 05:05:00|67.39|64.89|67.21|64.71|67.44|64.94|66.98|64.48|0
1749618600000|2025-06-11 05:10:00|67.18|64.68|67.04|64.54|67.23|64.73|67|64.5|0
1749618900000|2025-06-11 05:15:00|67.06|64.56|66.91|64.41|67.07|64.57|66.72|64.22|0
1749619200000|2025-06-11 05:20:00|66.94|64.44|67.23|64.73|67.31|64.81|66.92|64.42|0
1749619500000|2025-06-11 05:25:00|67.28|64.78|67.06|64.56|67.33|64.83|67.04|64.54|0
1749619800000|2025-06-11 05:30:00|67.04|64.54|67.19|64.69|67.2|64.7|66.97|64.47|0
1749620100000|2025-06-11 05:35:00|67.2|64.7|67.21|64.71|67.24|64.74|67.06|64.56|0
1749620400000|2025-06-11 05:40:00|67.18|64.68|67.23|64.73|67.3|64.8|67.15|64.65|0
1749620700000|2025-06-11 05:45:00|67.21|64.71|67.21|64.71|67.33|64.83|67.13|64.63|0
1749621000000|2025-06-11 05:50:00|67.22|64.72|66.87|64.37|67.22|64.72|66.84|64.34|0
1749621300000|2025-06-11 05:55:00|66.85|64.35|67.25|64.75|67.34|64.84|66.85|64.35|0
1749621600000|2025-06-11 06:00:00|67.22|64.72|67.18|64.68|67.33|64.83|67.1|64.6|0
1749621900000|2025-06-11 06:05:00|67.2|64.7|67.28|64.78|67.42|64.92|67.2|64.7|0
1749622200000|2025-06-11 06:10:00|67.27|64.77|67.18|64.68|67.35|64.85|67.08|64.58|0
1749622500000|2025-06-11 06:15:00|67.23|64.73|67.16|64.66|67.35|64.85|67.06|64.56|0
1749622800000|2025-06-11 06:20:00|67.14|64.64|66.82|64.32|67.14|64.64|66.72|64.22|0
1749623100000|2025-06-11 06:25:00|66.83|64.33|66.82|64.32|66.9|64.4|66.68|64.18|0
1749623400000|2025-06-11 06:30:00|66.81|64.31|67.23|64.73|67.3|64.8|66.81|64.31|0
1749623700000|2025-06-11 06:35:00|67.28|64.78|67.15|64.65|67.32|64.82|67.11|64.61|0
1749624000000|2025-06-11 06:40:00|67.21|64.71|67.07|64.57|67.48|64.98|66.9|64.4|0
1749624300000|2025-06-11 06:45:00|67.08|64.58|67.1|64.6|67.26|64.76|66.94|64.44|0
1749624600000|2025-06-11 06:50:00|67.13|64.63|67.06|64.56|67.13|64.63|66.99|64.49|0
1749624900000|2025-06-11 06:55:00|67.09|64.59|67.02|64.52|67.09|64.59|66.9|64.4|0
1749625200000|2025-06-11 07:00:00|67.01|64.51|66.71|64.21|67.01|64.51|66.71|64.21|0
1749625500000|2025-06-11 07:05:00|66.65|64.15|67.03|64.53|67.03|64.53|66.49|63.99|0
1749625800000|2025-06-11 07:10:00|67.06|64.56|66.67|64.17|67.1|64.6|66.62|64.12|0
1749626100000|2025-06-11 07:15:00|66.65|64.15|66.66|64.16|66.91|64.41|66.59|64.09|0
1749626400000|2025-06-11 07:20:00|66.67|64.17|66.59|64.09|66.77|64.27|66.53|64.03|0
1749626700000|2025-06-11 07:25:00|66.58|64.08|66.94|64.44|67|64.5|66.58|64.08|0
1749627000000|2025-06-11 07:30:00|66.9|64.4|67.12|64.62|67.21|64.71|66.83|64.33|0
1749627300000|2025-06-11 07:35:00|67.14|64.64|66.8|64.3|67.15|64.65|66.74|64.24|0
1749627600000|2025-06-11 07:40:00|66.81|64.31|66.74|64.24|66.85|64.35|66.65|64.15|0
1749627900000|2025-06-11 07:45:00|66.7|64.2|66.56|64.06|66.79|64.29|66.53|64.03|0
1749628200000|2025-06-11 07:50:00|66.53|64.03|66.36|63.86|66.53|64.03|66.28|63.78|0
1749628500000|2025-06-11 07:55:00|66.34|63.84|66.28|63.78|66.39|63.89|66.19|63.69|0
1749628800000|2025-06-11 08:00:00|66.26|63.76|66.11|63.61|66.37|63.87|65.99|63.49|0
1749629100000|2025-06-11 08:05:00|66.08|63.58|66.35|63.85|66.39|63.89|66.05|63.55|0
1749629400000|2025-06-11 08:10:00|66.38|63.88|66.18|63.68|66.41|63.91|66.14|63.64|0
1749629700000|2025-06-11 08:15:00|66.19|63.69|66.16|63.66|66.23|63.73|66.05|63.55|0
1749630000000|2025-06-11 08:20:00|66.17|63.67|66.1|63.6|66.26|63.76|66.04|63.54|0
1749630300000|2025-06-11 08:25:00|66.11|63.61|66.07|63.57|66.21|63.71|65.99|63.49|0
1749630600000|2025-06-11 08:30:00|66.1|63.6|65.53|63.03|66.14|63.64|65.53|63.03|0
1749630900000|2025-06-11 08:35:00|65.52|63.02|65.37|62.87|65.58|63.08|65.35|62.85|0
1749631200000|2025-06-11 08:40:00|65.4|62.9|65.68|63.18|65.81|63.31|65.36|62.86|0
1749631500000|2025-06-11 08:45:00|65.7|63.2|65.6|63.1|65.75|63.25|65.58|63.08|0
1749631800000|2025-06-11 08:50:00|65.63|63.13|65.61|63.11|65.71|63.21|65.49|62.99|0
1749632100000|2025-06-11 08:55:00|65.58|63.08|65.68|63.18|65.72|63.22|65.55|63.05|0
1749632400000|2025-06-11 09:00:00|65.65|63.15|65.86|63.36|65.98|63.48|65.56|63.06|0
1749632700000|2025-06-11 09:05:00|65.89|63.39|65.87|63.37|65.97|63.47|65.69|63.19|0
1749633000000|2025-06-11 09:10:00|65.88|63.38|65.91|63.41|65.93|63.43|65.77|63.27|0
1749633300000|2025-06-11 09:15:00|65.87|63.37|65.83|63.33|65.92|63.42|65.81|63.31|0
1749633600000|2025-06-11 09:20:00|65.89|63.39|65.78|63.28|65.9|63.4|65.77|63.27|0
1749633900000|2025-06-11 09:25:00|65.81|63.31|65.6|63.1|65.89|63.39|65.6|63.1|0
1749634200000|2025-06-11 09:30:00|65.61|63.11|65.77|63.27|65.87|63.37|65.57|63.07|0
1749634500000|2025-06-11 09:35:00|65.74|63.24|65.94|63.44|65.97|63.47|65.73|63.23|0
1749634800000|2025-06-11 09:40:00|65.91|63.41|65.99|63.49|66.1|63.6|65.86|63.36|0
1749635100000|2025-06-11 09:45:00|65.98|63.48|66.09|63.59|66.1|63.6|65.95|63.45|0
1749635400000|2025-06-11 09:50:00|66.08|63.58|66.19|63.69|66.26|63.76|66.05|63.55|0
1749635700000|2025-06-11 09:55:00|66.18|63.68|66.28|63.78|66.32|63.82|66.16|63.66|0
1749636000000|2025-06-11 10:00:00|66.22|63.72|66.01|63.51|66.38|63.88|65.97|63.47|0
1749636300000|2025-06-11 10:05:00|66.02|63.52|65.8|63.3|66.04|63.54|65.79|63.29|0
1749636600000|2025-06-11 10:10:00|65.81|63.31|65.88|63.38|65.98|63.48|65.79|63.29|0
1749636900000|2025-06-11 10:15:00|65.91|63.41|65.93|63.43|65.96|63.46|65.77|63.27|0
1749637200000|2025-06-11 10:20:00|65.92|63.42|66|63.5|66.05|63.55|65.86|63.36|0
1749637500000|2025-06-11 10:25:00|66.02|63.52|65.79|63.29|66.07|63.57|65.79|63.29|0
1749637800000|2025-06-11 10:30:00|65.78|63.28|65.91|63.41|65.98|63.48|65.77|63.27|0
1749638100000|2025-06-11 10:35:00|65.94|63.44|65.93|63.43|65.96|63.46|65.86|63.36|0
1749638400000|2025-06-11 10:40:00|65.9|63.4|65.64|63.14|66.07|63.57|65.61|63.11|0
1749638700000|2025-06-11 10:45:00|65.65|63.15|65.57|63.07|65.72|63.22|65.54|63.04|0
1749639000000|2025-06-11 10:50:00|65.63|63.13|65.68|63.18|65.86|63.36|65.55|63.05|0
1749639300000|2025-06-11 10:55:00|65.69|63.19|65.68|63.18|65.76|63.26|65.58|63.08|0
1749639600000|2025-06-11 11:00:00|65.67|63.17|65.87|63.37|65.89|63.39|65.67|63.17|0
1749639900000|2025-06-11 11:05:00|65.9|63.4|65.94|63.44|65.99|63.49|65.87|63.37|0
1749640200000|2025-06-11 11:10:00|65.96|63.46|66.29|63.79|66.29|63.79|65.89|63.39|0
1749640500000|2025-06-11 11:15:00|66.34|63.84|66.74|64.24|66.81|64.31|66.31|63.81|0
1749640800000|2025-06-11 11:20:00|66.9|64.4|66.82|64.32|67.07|64.57|66.73|64.23|0
1749641100000|2025-06-11 11:25:00|66.85|64.35|66.37|63.87|66.85|64.35|66.36|63.86|0
1749641400000|2025-06-11 11:30:00|66.34|63.84|66.03|63.53|66.34|63.84|65.82|63.32|0
1749641700000|2025-06-11 11:35:00|66.04|63.54|66.32|63.82|66.36|63.86|65.96|63.46|0
1749642000000|2025-06-11 11:40:00|66.3|63.8|66.1|63.6|66.34|63.84|66.07|63.57|0
1749642300000|2025-06-11 11:45:00|66.11|63.61|66.03|63.53|66.13|63.63|65.97|63.47|0
1749642600000|2025-06-11 11:50:00|66.07|63.57|65.71|63.21|66.17|63.67|65.66|63.16|0
1749642900000|2025-06-11 11:55:00|65.68|63.18|65.69|63.19|65.8|63.3|65.53|63.03|0
1749643200000|2025-06-11 12:00:00|65.68|63.18|64.99|62.49|66.65|64.15|64.31|61.81|0
1749643500000|2025-06-11 12:05:00|65.15|62.65|65.92|63.42|66.22|63.72|64.98|62.48|0
1749643800000|2025-06-11 12:10:00|65.78|63.28|65.32|62.82|65.78|63.28|65.06|62.56|0
1749644100000|2025-06-11 12:15:00|65.37|62.87|65.74|63.24|66.08|63.58|65.36|62.86|0
1749644400000|2025-06-11 12:20:00|65.72|63.22|65.73|63.23|65.86|63.36|65.39|62.89|0
1749644700000|2025-06-11 12:25:00|65.71|63.21|65.19|62.69|65.79|63.29|64.92|62.42|0
1749645000000|2025-06-11 12:30:00|65.14|62.64|62.9|60.4|65.14|62.64|61.58|59.08|0
1749645300000|2025-06-11 12:35:00|62.85|60.35|61.63|59.13|62.85|60.35|61.6|59.1|0
1749645600000|2025-06-11 12:40:00|61.64|59.14|62.52|60.02|62.61|60.11|61.46|58.96|0
1749645900000|2025-06-11 12:45:00|62.5|60|62.83|60.33|62.86|60.36|62.24|59.74|0
1749646200000|2025-06-11 12:50:00|62.86|60.36|62.87|60.37|63.1|60.6|62.61|60.11|0
1749646500000|2025-06-11 12:55:00|62.79|60.29|62.86|60.36|63.14|60.64|62.57|60.07|0
1749646800000|2025-06-11 13:00:00|62.83|60.33|63.13|60.63|63.32|60.82|62.44|59.94|0
1749647100000|2025-06-11 13:05:00|63.1|60.6|62.84|60.34|63.17|60.67|62.75|60.25|0
1749647400000|2025-06-11 13:10:00|62.81|60.31|62.91|60.41|62.99|60.49|62.56|60.06|0
1749647700000|2025-06-11 13:15:00|62.94|60.44|62.82|60.32|63.03|60.53|62.72|60.22|0
1749648000000|2025-06-11 13:20:00|62.85|60.35|63.29|60.29|63.29|60.57|62.66|60.16|0
1749648300000|2025-06-11 13:25:00|63.31|60.31|63.1|60.1|63.34|60.34|63|60|0
1749648600000|2025-06-11 13:30:00|63.32|60.82|64|61.5|64.24|61.74|63.22|60.72|0
1749648900000|2025-06-11 13:35:00|64.05|61.55|63.81|61.31|64.38|61.88|63.55|61.05|0
1749649200000|2025-06-11 13:40:00|63.82|61.32|64.11|61.61|64.24|61.74|63.54|61.04|0
1749649500000|2025-06-11 13:45:00|64.21|61.71|64.53|62.03|65.39|62.89|64.11|61.61|0
1749649800000|2025-06-11 13:50:00|64.58|62.08|63.69|61.19|64.68|62.18|63.58|61.08|0
1749650100000|2025-06-11 13:55:00|63.72|61.22|63.87|61.37|63.98|61.48|63.49|60.99|0
1749650400000|2025-06-11 14:00:00|63.79|61.29|63.98|61.48|64.07|61.57|63.56|61.06|0
1749650700000|2025-06-11 14:05:00|63.87|61.37|63.55|61.05|64.15|61.65|63.53|61.03|0
1749651000000|2025-06-11 14:10:00|63.53|61.03|63.28|60.78|63.63|61.13|63.24|60.74|0
1749651300000|2025-06-11 14:15:00|63.31|60.81|62.99|60.49|63.45|60.95|62.99|60.49|0
1749651600000|2025-06-11 14:20:00|63.04|60.54|62.82|60.32|63.15|60.65|62.77|60.27|0
1749651900000|2025-06-11 14:25:00|62.79|60.29|62.74|60.24|62.88|60.38|62.5|60|0
1749652200000|2025-06-11 14:30:00|62.71|60.21|62.6|60.1|62.96|60.46|62.58|60.08|0
1749652500000|2025-06-11 14:35:00|62.58|60.08|62.64|60.14|62.67|60.17|62.44|59.94|0
1749652800000|2025-06-11 14:40:00|62.67|60.17|62.68|60.18|62.95|60.45|62.54|60.04|0
1749653100000|2025-06-11 14:45:00|62.73|60.23|62.55|60.05|62.73|60.23|62.47|59.97|0
1749653400000|2025-06-11 14:50:00|62.58|60.08|62.36|59.86|62.63|60.13|62.34|59.84|0
1749653700000|2025-06-11 14:55:00|62.37|59.87|62.38|59.88|62.54|60.04|62.2|59.7|0
1749654000000|2025-06-11 15:00:00|62.52|60.02|62.22|59.72|62.52|60.02|62.22|59.72|0
1749654300000|2025-06-11 15:05:00|62.24|59.74|63.57|61.07|63.57|61.07|62.24|59.74|0
1749654600000|2025-06-11 15:10:00|63.67|61.17|62.8|60.3|63.8|61.3|62.71|60.21|0
1749654900000|2025-06-11 15:15:00|62.77|60.27|62.41|59.91|62.89|60.39|62.36|59.86|0
1749655200000|2025-06-11 15:20:00|62.44|59.94|62.44|59.94|62.68|60.18|62.41|59.91|0
1749655500000|2025-06-11 15:25:00|62.46|59.96|62.82|60.32|63.03|60.53|62.44|59.94|0
1749655800000|2025-06-11 15:30:00|62.85|60.35|62.96|60.46|63.09|60.59|62.74|60.24|0
1749656100000|2025-06-11 15:35:00|62.99|60.49|62.94|60.44|63.04|60.54|62.55|60.05|0
1749656400000|2025-06-11 15:40:00|62.97|60.47|63.33|60.83|63.38|60.88|62.86|60.36|0
1749656700000|2025-06-11 15:45:00|63.27|60.77|63.32|60.82|63.73|61.23|62.92|60.42|0
1749657000000|2025-06-11 15:50:00|63.35|60.85|62.72|60.22|63.5|61|62.65|60.15|0
1749657300000|2025-06-11 15:55:00|62.75|60.25|63.38|60.88|63.48|60.98|62.72|60.22|0
1749657600000|2025-06-11 16:00:00|63.41|60.91|63.54|61.04|63.64|61.14|63.09|60.59|0
1749657900000|2025-06-11 16:05:00|63.57|61.07|64.07|61.57|64.51|62.01|63.54|61.04|0
1749658200000|2025-06-11 16:10:00|63.87|61.37|64.1|61.6|64.78|62.28|63.85|61.35|0
1749658500000|2025-06-11 16:15:00|64.11|61.61|64.53|62.03|64.77|62.27|63.94|61.44|0
1749658800000|2025-06-11 16:20:00|64.55|62.05|64.36|61.86|64.97|62.47|64.31|61.81|0
1749659100000|2025-06-11 16:25:00|64.31|61.81|63.67|61.17|64.34|61.84|63.63|61.13|0
1749659400000|2025-06-11 16:30:00|63.64|61.14|63.38|60.88|63.64|61.14|63.22|60.72|0
1749659700000|2025-06-11 16:35:00|63.43|60.93|63.78|61.28|64|61.5|63.36|60.86|0
1749660000000|2025-06-11 16:40:00|63.81|61.31|63.81|61.31|64.01|61.51|63.65|61.15|0
1749660300000|2025-06-11 16:45:00|63.79|61.29|63.23|60.73|63.89|61.39|63.11|60.61|0
1749660600000|2025-06-11 16:50:00|63.24|60.74|63.27|60.77|63.46|60.96|62.99|60.49|0
1749660900000|2025-06-11 16:55:00|63.25|60.75|63.11|60.61|63.39|60.89|63.11|60.61|0
1749661200000|2025-06-11 17:00:00|63.16|60.66|62.31|59.81|63.25|60.75|62.3|59.8|0
1749661500000|2025-06-11 17:05:00|62.34|59.84|62.08|59.58|62.53|60.03|62.05|59.55|0
1749661800000|2025-06-11 17:10:00|62.11|59.61|62.38|59.88|62.44|59.94|62.05|59.55|0
1749662100000|2025-06-11 17:15:00|62.35|59.85|62.28|59.78|62.58|60.08|62.2|59.7|0
1749662400000|2025-06-11 17:20:00|62.25|59.75|62.15|59.65|62.33|59.83|62.14|59.64|0
1749662700000|2025-06-11 17:25:00|62.16|59.66|61.92|59.42|62.17|59.67|61.89|59.39|0
1749663000000|2025-06-11 17:30:00|61.9|59.4|62.36|59.86|62.49|59.99|61.86|59.36|0
1749663300000|2025-06-11 17:35:00|62.38|59.88|62.42|59.92|62.76|60.26|62.34|59.84|0
1749663600000|2025-06-11 17:40:00|62.44|59.94|62.66|60.16|63.14|60.64|62.31|59.81|0
1749663900000|2025-06-11 17:45:00|62.63|60.13|63.33|60.83|63.4|60.9|62.63|60.13|0
1749664200000|2025-06-11 17:50:00|63.44|60.94|63.52|61.02|63.71|61.21|63.31|60.81|0
1749664500000|2025-06-11 17:55:00|63.48|60.98|64.39|61.89|64.51|62.01|63.31|60.81|0
1749664800000|2025-06-11 18:00:00|64.38|61.88|66.62|64.12|67.17|64.67|64.05|61.55|0
1749665100000|2025-06-11 18:05:00|66.78|64.28|65.54|63.04|66.78|64.28|65.28|62.78|0
1749665400000|2025-06-11 18:10:00|65.82|63.32|67.12|64.62|67.12|64.62|65.63|63.13|0
1749665700000|2025-06-11 18:15:00|67.31|64.81|68.11|65.11|68.84|66.34|67.31|64.81|0
1749666000000|2025-06-11 18:20:00|68.14|65.14|67.38|64.38|68.14|65.14|67.35|64.35|0
1749666300000|2025-06-11 18:25:00|67.41|64.41|67.45|64.95|67.76|65.26|66.84|64.25|0
1749666600000|2025-06-11 18:30:00|67.48|64.98|66.9|64.4|68.7|66.2|66.63|64.13|0
1749666900000|2025-06-11 18:35:00|66.88|64.38|66.39|63.89|67.23|64.73|66.2|63.7|0
1749667200000|2025-06-11 18:40:00|66.42|63.92|65.93|63.43|66.84|64.34|65.93|63.43|0
1749667500000|2025-06-11 18:45:00|65.96|63.46|66|63.5|66.27|63.77|65.85|63.35|0
1749667800000|2025-06-11 18:50:00|66.03|63.53|66.78|64.28|67.02|64.52|65.98|63.48|0
1749668100000|2025-06-11 18:55:00|66.86|64.36|67.92|65.42|67.99|65.49|66.8|64.3|0
1749668400000|2025-06-11 19:00:00|67.89|65.39|68.13|65.63|68.52|66.02|67.7|65.2|0
1749668700000|2025-06-11 19:05:00|68.24|65.74|67.99|65.49|68.74|66.24|67.87|65.37|0
1749669000000|2025-06-11 19:10:00|67.96|65.46|67.98|65.48|68.22|65.72|67.73|65.23|0
1749669300000|2025-06-11 19:15:00|68.01|65.51|68.86|66.36|68.89|66.39|67.88|65.38|0
1749669600000|2025-06-11 19:20:00|68.9|66.4|67.95|65.45|69.03|66.53|67.95|65.45|0
1749669900000|2025-06-11 19:25:00|67.9|65.4|68.68|66.18|68.78|66.28|67.71|65.21|0
1749670200000|2025-06-11 19:30:00|68.64|66.14|69.75|67.25|69.8|67.3|68.29|65.79|0
1749670500000|2025-06-11 19:35:00|69.78|67.28|69.01|66.51|70.21|67.71|68.99|66.49|0
1749670800000|2025-06-11 19:40:00|68.98|66.48|68.75|66.25|69.36|66.86|68.5|66|0
1749671100000|2025-06-11 19:45:00|68.77|66.27|69.24|66.74|69.26|66.76|68.56|66.06|0
1749671400000|2025-06-11 19:50:00|69.22|66.72|68.41|65.91|69.22|66.72|68|65.5|0
1749671700000|2025-06-11 19:55:00|68.48|65.98|67.44|64.94|68.48|65.98|67.35|64.85|0
1749672000000|2025-06-11 20:00:00|67.55|65.05|67.58|65.08|68.01|65.51|67.52|65.02|0
1749672300000|2025-06-11 20:05:00|67.55|65.05|67.51|65.01|67.72|65.22|67.41|64.91|0
1749672600000|2025-06-11 20:10:00|67.48|64.98|67.31|64.81|67.53|65.03|67.18|64.68|0
1749672900000|2025-06-11 20:15:00|67.28|64.78|66.75|64.25|67.34|64.84|66.66|64.16|0
1749673200000|2025-06-11 20:20:00|66.78|64.28|66.71|64.21|66.83|64.33|66.59|64.09|0
1749673500000|2025-06-11 20:25:00|66.74|64.24|66.95|64.45|66.95|64.45|66.69|64.19|0
1749673800000|2025-06-11 20:30:00|66.98|64.48|67.33|64.83|67.45|64.95|66.89|64.39|0
1749674100000|2025-06-11 20:35:00|67.27|64.77|67.5|65|67.53|65.03|67.21|64.71|0
1749674400000|2025-06-11 20:40:00|67.47|64.97|67.62|65.12|67.72|65.22|67.44|64.94|0
1749674700000|2025-06-11 20:45:00|67.59|65.09|67.61|65.11|67.66|65.16|67.44|64.94|0
1749675000000|2025-06-11 20:50:00|67.63|65.13|67.64|65.14|67.7|65.2|67.58|65.08|0
1749675300000|2025-06-11 20:55:00|67.89|64.89|67.89|64.89|68|65|67.8|64.8|0
1749675600000|2025-06-11 21:00:00|67.84|64.84|67.81|64.81|67.93|64.93|67.68|64.68|0
1749675900000|2025-06-11 21:05:00|67.78|64.78|67.71|64.71|67.8|64.8|67.71|64.71|0
1749676200000|2025-06-11 21:10:00|67.72|64.72|67.68|64.68|67.72|64.72|67.68|64.68|0
1749676500000|2025-06-11 21:15:00|67.71|64.71|67.76|64.76|67.76|64.76|67.65|64.65|0
1749676800000|2025-06-11 21:20:00|67.75|64.75|68.03|65.03|68.06|65.06|67.75|64.75|0
1749677100000|2025-06-11 21:25:00|67.99|64.99|68.26|65.26|68.26|65.26|67.99|64.99|0
1749677400000|2025-06-11 21:30:00|68.28|65.28|68.17|65.17|68.28|65.28|68.17|65.17|0
1749677700000|2025-06-11 21:35:00|68.16|65.16|68.16|65.16|68.18|65.18|68.15|65.15|0
1749678000000|2025-06-11 21:40:00|68.15|65.15|68.22|65.22|68.22|65.22|68.15|65.15|0
1749678300000|2025-06-11 21:45:00|68.2|65.2|68.23|65.23|68.24|65.24|68.15|65.15|0
1749678600000|2025-06-11 21:50:00|68.17|65.17|68.22|65.22|68.22|65.22|68.16|65.16|0
1749678900000|2025-06-11 21:55:00|68.21|65.21|68.25|65.25|68.29|65.29|68.2|65.2|0
1749679200000|2025-06-11 22:00:00|68.27|65.27|68.63|65.63|68.72|65.72|68.12|65.12|0
1749679500000|2025-06-11 22:05:00|68.65|65.65|68.14|65.14|68.65|65.65|68.03|65.03|0
1749679800000|2025-06-11 22:10:00|68.15|65.15|68.01|65.01|68.2|65.2|68|65|0
1749680100000|2025-06-11 22:15:00|68.04|65.04|68.15|65.15|68.18|65.18|68.04|65.04|0
1749680400000|2025-06-11 22:20:00|68.12|65.12|67.9|64.9|68.15|65.15|67.84|64.84|0
1749680700000|2025-06-11 22:25:00|67.94|64.94|67.63|64.63|67.95|64.95|67.6|64.6|0
1749681000000|2025-06-11 22:30:00|67.62|64.62|67.5|64.5|67.64|64.64|67.45|64.45|0
1749681300000|2025-06-11 22:35:00|67.47|64.47|67.83|64.83|67.86|64.86|67.42|64.42|0
1749681600000|2025-06-11 22:40:00|67.82|64.82|67.86|64.86|67.97|64.97|67.72|64.72|0
1749681900000|2025-06-11 22:45:00|67.83|64.83|67.9|64.9|67.99|64.99|67.82|64.82|0
1749682200000|2025-06-11 22:50:00|67.89|64.89|68.67|65.67|68.67|65.67|67.89|64.89|0
1749682500000|2025-06-11 22:55:00|68.7|65.7|68.87|65.87|69.17|66.17|68.7|65.7|0
1749682800000|2025-06-11 23:00:00|68.88|65.88|68.92|65.92|69.02|66.02|68.75|65.75|0
1749683100000|2025-06-11 23:05:00|68.94|65.94|68.86|65.86|69.32|66.32|68.81|65.81|0
1749683400000|2025-06-11 23:10:00|68.89|65.89|68.97|65.97|69.15|66.15|68.75|65.75|0
1749683700000|2025-06-11 23:15:00|68.95|65.95|69.17|66.17|69.2|66.2|68.92|65.92|0
1749684000000|2025-06-11 23:20:00|69.19|66.19|68.94|65.94|69.23|66.23|68.86|65.86|0
1749684300000|2025-06-11 23:25:00|68.96|65.96|69.01|66.01|69.05|66.05|68.91|65.91|0
1749684600000|2025-06-11 23:30:00|69.07|66.07|68.77|65.77|69.07|66.07|68.74|65.74|0
1749684900000|2025-06-11 23:35:00|68.68|65.68|68.46|65.46|68.71|65.71|68.34|65.34|0
1749685200000|2025-06-11 23:40:00|68.43|65.43|68.4|65.4|68.43|65.43|68.2|65.2|0
1749685500000|2025-06-11 23:45:00|68.41|65.41|68.73|65.73|68.76|65.76|68.41|65.41|0
1749685800000|2025-06-11 23:50:00|68.71|65.71|68.73|65.73|68.9|65.9|68.69|65.69|0
1749686100000|2025-06-11 23:55:00|68.7|65.7|68.92|65.92|68.92|65.92|68.68|65.68|0
1749686400000|2025-06-12 00:00:00|68.87|65.87|69.03|66.03|69.04|66.04|68.65|65.65|0
1749686700000|2025-06-12 00:05:00|69.07|66.07|69.18|66.18|69.45|66.45|69.05|66.05|0
1749687000000|2025-06-12 00:10:00|69.22|66.22|69.15|66.15|69.29|66.29|69|66|0
1749687300000|2025-06-12 00:15:00|69.12|66.12|69.36|66.86|69.47|66.97|68.84|66.04|0
1749687600000|2025-06-12 00:20:00|69.33|66.83|69.39|66.89|69.45|66.95|69.23|66.73|0
1749687900000|2025-06-12 00:25:00|69.37|66.87|70|67.5|70.23|67.73|69.2|66.7|0
1749688200000|2025-06-12 00:30:00|69.97|67.47|69.48|66.98|70.1|67.6|69.36|66.86|0
1749688500000|2025-06-12 00:35:00|69.5|67|70.05|67.55|70.6|68.1|69.3|66.8|0
1749688800000|2025-06-12 00:40:00|70.08|67.58|69.74|67.24|70.41|67.91|69.66|67.16|0
1749689100000|2025-06-12 00:45:00|69.75|67.25|70.28|67.78|70.31|67.81|69.75|67.25|0
1749689400000|2025-06-12 00:50:00|70.31|67.81|70.97|68.47|71.14|68.64|70.31|67.81|0
1749689700000|2025-06-12 00:55:00|70.94|68.44|70.97|68.47|71.26|68.76|70.8|68.3|0
1749690000000|2025-06-12 01:00:00|70.98|68.48|70.7|68.2|71.03|68.53|70.5|68|0
1749690300000|2025-06-12 01:05:00|70.71|68.21|70.6|68.1|70.84|68.34|70.6|68.1|0
1749690600000|2025-06-12 01:10:00|70.57|68.07|70.68|68.18|70.77|68.27|70.56|68.06|0
1749690900000|2025-06-12 01:15:00|70.69|68.19|70.7|68.2|70.76|68.26|70.54|68.04|0
1749691200000|2025-06-12 01:20:00|70.67|68.17|71.19|68.69|71.25|68.75|70.39|67.89|0
1749691500000|2025-06-12 01:25:00|71.16|68.66|71.86|69.36|71.94|69.44|71.13|68.63|0
1749691800000|2025-06-12 01:30:00|71.89|69.39|71.59|69.09|72.14|69.64|71.53|69.03|0
1749692100000|2025-06-12 01:35:00|71.58|69.08|72.45|69.95|72.63|70.13|71.55|69.05|0
1749692400000|2025-06-12 01:40:00|72.27|69.77|72.27|69.77|72.53|70.03|72.17|69.67|0
1749692700000|2025-06-12 01:45:00|72.36|69.86|72.27|69.77|72.52|70.02|72.16|69.66|0
1749693000000|2025-06-12 01:50:00|72.28|69.78|72.08|69.58|72.36|69.86|71.95|69.45|0
1749693300000|2025-06-12 01:55:00|72.05|69.55|72.03|69.53|72.08|69.58|71.87|69.37|0
1749693600000|2025-06-12 02:00:00|72.06|69.56|71.25|68.75|72.06|69.56|71.14|68.64|0
1749693900000|2025-06-12 02:05:00|71.28|68.78|71.36|68.86|71.47|68.97|71.23|68.73|0
1749694200000|2025-06-12 02:10:00|71.39|68.89|71.9|69.4|72.15|69.65|71.34|68.84|0
1749694500000|2025-06-12 02:15:00|71.91|69.41|71.53|69.03|72.08|69.58|71.51|69.01|0
1749694800000|2025-06-12 02:20:00|71.56|69.06|71.52|69.02|71.69|69.19|71.42|68.92|0
1749695100000|2025-06-12 02:25:00|71.55|69.05|71.53|69.03|71.66|69.16|71.48|68.98|0
1749695400000|2025-06-12 02:30:00|71.51|69.01|71.61|69.11|71.64|69.14|71.46|68.96|0
1749695700000|2025-06-12 02:35:00|71.67|69.17|71.63|69.13|71.74|69.24|71.55|69.05|0
1749696000000|2025-06-12 02:40:00|71.65|69.15|71.61|69.11|71.67|69.17|71.54|69.04|0
1749696300000|2025-06-12 02:45:00|71.64|69.14|71.81|69.31|71.85|69.35|71.55|69.05|0
1749696600000|2025-06-12 02:50:00|71.83|69.33|71.56|69.06|71.9|69.4|71.53|69.03|0
1749696900000|2025-06-12 02:55:00|71.53|69.03|71.34|68.84|71.68|69.18|71.34|68.84|0
1749697200000|2025-06-12 03:00:00|71.33|68.83|71.32|68.82|71.41|68.91|71.16|68.66|0
1749697500000|2025-06-12 03:05:00|71.44|68.94|71.44|68.94|71.51|69.01|71.3|68.8|0
1749697800000|2025-06-12 03:10:00|71.32|68.82|71.22|68.72|71.71|69.21|71.22|68.72|0
1749698100000|2025-06-12 03:15:00|71.19|68.69|70.69|68.19|71.28|68.78|70.6|68.1|0
1749698400000|2025-06-12 03:20:00|70.78|68.28|70.57|68.07|70.8|68.3|70.57|68.07|0
1749698700000|2025-06-12 03:25:00|70.54|68.04|70.4|67.9|70.6|68.1|70.36|67.86|0
1749699000000|2025-06-12 03:30:00|70.42|67.92|70.29|67.79|70.42|67.92|70.2|67.7|0
1749699300000|2025-06-12 03:35:00|70.32|67.82|70.22|67.72|70.36|67.86|70.21|67.71|0
1749699600000|2025-06-12 03:40:00|70.2|67.7|70.22|67.72|70.28|67.78|70.18|67.68|0
1749699900000|2025-06-12 03:45:00|70.25|67.75|70.41|67.91|70.47|67.97|70.19|67.69|0
1749700200000|2025-06-12 03:50:00|70.38|67.88|70.51|68.01|70.55|68.05|70.38|67.88|0
1749700500000|2025-06-12 03:55:00|70.53|68.03|70.54|68.04|70.6|68.1|70.46|67.96|0
1749700800000|2025-06-12 04:00:00|70.51|68.01|70.37|67.87|70.63|68.13|70.3|67.8|0
1749701100000|2025-06-12 04:05:00|70.4|67.9|70.4|67.9|70.43|67.93|70.27|67.77|0
1749701400000|2025-06-12 04:10:00|70.37|67.87|70.79|68.29|70.81|68.31|70.34|67.84|0
1749701700000|2025-06-12 04:15:00|70.76|68.26|70.62|68.12|70.83|68.33|70.56|68.06|0
1749702000000|2025-06-12 04:20:00|70.6|68.1|70.6|68.1|70.66|68.16|70.53|68.03|0
1749702300000|2025-06-12 04:25:00|70.63|68.13|70.68|68.18|70.75|68.25|70.61|68.11|0
1749702600000|2025-06-12 04:30:00|70.65|68.15|70.71|68.21|70.75|68.25|70.35|67.85|0
1749702900000|2025-06-12 04:35:00|70.69|68.19|71|68.5|71.08|68.58|70.69|68.19|0
1749703200000|2025-06-12 04:40:00|70.97|68.47|70.86|68.36|71.03|68.53|70.8|68.3|0
1749703500000|2025-06-12 04:45:00|70.88|68.38|70.36|67.86|70.89|68.39|70.36|67.86|0
1749703800000|2025-06-12 04:50:00|70.35|67.85|70.37|67.87|70.42|67.92|70.32|67.82|0
1749704100000|2025-06-12 04:55:00|70.35|67.85|70.22|67.72|70.35|67.85|70.16|67.66|0
1749704400000|2025-06-12 05:00:00|70.25|67.75|70.37|67.87|70.38|67.88|70.14|67.64|0
1749704700000|2025-06-12 05:05:00|70.4|67.9|70.48|67.98|70.63|68.13|70.31|67.81|0
1749705000000|2025-06-12 05:10:00|70.5|68|70.53|68.03|70.57|68.07|70.44|67.94|0
1749705300000|2025-06-12 05:15:00|70.5|68|70.26|67.76|70.5|68|70.16|67.66|0
1749705600000|2025-06-12 05:20:00|70.25|67.75|70.3|67.8|70.32|67.82|70.17|67.67|0
1749705900000|2025-06-12 05:25:00|70.29|67.79|70.13|67.63|70.29|67.79|69.92|67.42|0
1749706200000|2025-06-12 05:30:00|70.11|67.61|70.22|67.72|70.22|67.72|70.08|67.58|0
1749706500000|2025-06-12 05:35:00|70.19|67.69|70.34|67.84|70.41|67.91|70.15|67.65|0
1749706800000|2025-06-12 05:40:00|70.35|67.85|70.93|68.43|71.1|68.6|70.3|67.8|0
1749707100000|2025-06-12 05:45:00|70.91|68.41|70.8|68.3|71.06|68.56|70.8|68.3|0
1749707400000|2025-06-12 05:50:00|70.83|68.33|70.21|67.71|70.86|68.36|70.18|67.68|0
1749707700000|2025-06-12 05:55:00|70.24|67.74|70.21|67.71|70.38|67.88|70.06|67.56|0
1749708000000|2025-06-12 06:00:00|70.24|67.74|70.64|68.14|70.69|68.19|70.15|67.65|0
1749708300000|2025-06-12 06:05:00|70.62|68.12|70.6|68.1|70.74|68.24|70.4|67.9|0
1749708600000|2025-06-12 06:10:00|70.63|68.13|70.37|67.87|70.74|68.24|70.3|67.8|0
1749708900000|2025-06-12 06:15:00|70.31|67.81|70.15|67.65|70.39|67.89|69.96|67.46|0
1749709200000|2025-06-12 06:20:00|70.06|67.56|70.1|67.6|70.21|67.71|69.96|67.46|0
1749709500000|2025-06-12 06:25:00|70.07|67.57|70.34|67.84|70.37|67.87|70.01|67.51|0
1749709800000|2025-06-12 06:30:00|70.37|67.87|70.02|67.52|70.46|67.96|70.02|67.52|0
1749710100000|2025-06-12 06:35:00|69.9|67.4|70.06|67.56|70.19|67.69|69.9|67.4|0
1749710400000|2025-06-12 06:40:00|70.09|67.59|69.9|67.4|70.16|67.66|69.84|67.34|0
1749710700000|2025-06-12 06:45:00|69.92|67.42|70.1|67.6|70.13|67.63|69.85|67.35|0
1749711000000|2025-06-12 06:50:00|70.11|67.61|69.58|67.08|70.13|67.63|69.51|67.01|0
1749711300000|2025-06-12 06:55:00|69.6|67.1|69.58|67.08|69.72|67.22|69.49|66.99|0
1749711600000|2025-06-12 07:00:00|69.54|67.04|69.37|66.87|69.67|67.17|69.29|66.79|0
1749711900000|2025-06-12 07:05:00|69.34|66.84|69.45|66.95|69.56|67.06|69.3|66.8|0
1749712200000|2025-06-12 07:10:00|69.41|66.91|69.44|66.94|69.46|66.96|69.14|66.64|0
1749712500000|2025-06-12 07:15:00|69.47|66.97|69.45|66.95|69.74|67.24|69.22|66.72|0
1749712800000|2025-06-12 07:20:00|69.42|66.92|69.34|66.84|69.5|67|69.18|66.68|0
1749713100000|2025-06-12 07:25:00|69.29|66.79|69.62|67.12|69.71|67.21|69.26|66.76|0
1749713400000|2025-06-12 07:30:00|69.68|67.18|70.2|67.7|70.44|67.94|69.58|67.08|0
1749713700000|2025-06-12 07:35:00|70.17|67.67|70.23|67.73|70.41|67.91|70.07|67.57|0
1749714000000|2025-06-12 07:40:00|70.27|67.77|70.4|67.9|70.49|67.99|70.08|67.58|0
1749714300000|2025-06-12 07:45:00|70.55|68.05|70.92|68.42|71.18|68.68|70.55|68.05|0
1749714600000|2025-06-12 07:50:00|70.95|68.45|72.11|69.61|72.2|69.7|70.82|68.32|0
1749714900000|2025-06-12 07:55:00|72.17|69.67|71.83|69.33|72.26|69.76|71.64|69.14|0
1749715200000|2025-06-12 08:00:00|71.89|69.39|73.63|71.13|73.63|71.13|71.56|69.06|0
1749715500000|2025-06-12 08:05:00|73.62|71.12|72.45|69.95|73.74|71.24|72.34|69.84|0
1749715800000|2025-06-12 08:10:00|72.42|69.92|72.02|69.52|72.5|70|71.97|69.47|0
1749716100000|2025-06-12 08:15:00|72.05|69.55|72.77|70.27|73.02|70.52|71.96|69.46|0
1749716400000|2025-06-12 08:20:00|72.78|70.28|72.66|70.16|72.78|70.28|72.28|69.78|0
1749716700000|2025-06-12 08:25:00|72.69|70.19|72.81|70.31|73.13|70.63|72.35|69.85|0
1749717000000|2025-06-12 08:30:00|72.78|70.28|72.88|70.38|73.06|70.56|72.77|70.27|0
1749717300000|2025-06-12 08:35:00|72.91|70.41|72.97|70.47|73.12|70.62|72.87|70.37|0
1749717600000|2025-06-12 08:40:00|72.94|70.44|72.2|69.7|72.98|70.48|71.89|69.39|0
1749717900000|2025-06-12 08:45:00|72.18|69.68|71.83|69.33|72.25|69.75|71.73|69.23|0
1749718200000|2025-06-12 08:50:00|71.8|69.3|71.35|68.85|71.84|69.34|71.28|68.78|0
1749718500000|2025-06-12 08:55:00|71.27|68.77|71.05|68.55|71.27|68.77|70.93|68.43|0
1749718800000|2025-06-12 09:00:00|71.03|68.53|71.21|68.71|71.22|68.72|71.02|68.52|0
1749719100000|2025-06-12 09:05:00|71.12|68.62|70.85|68.35|71.14|68.64|70.78|68.28|0
1749719400000|2025-06-12 09:10:00|70.9|68.4|70.97|68.47|71.02|68.52|70.83|68.33|0
1749719700000|2025-06-12 09:15:00|70.94|68.44|70.89|68.39|71.08|68.58|70.84|68.34|0
1749720000000|2025-06-12 09:20:00|70.83|68.33|70.95|68.45|71.08|68.58|70.83|68.33|0
1749720300000|2025-06-12 09:25:00|70.94|68.44|71.2|68.7|71.6|69.1|70.91|68.41|0
1749720600000|2025-06-12 09:30:00|71.23|68.73|70.78|68.28|71.29|68.79|70.76|68.26|0
1749720900000|2025-06-12 09:35:00|70.75|68.25|70.42|67.92|70.75|68.25|70.18|67.68|0
1749721200000|2025-06-12 09:40:00|70.43|67.93|70.91|68.41|71|68.5|70.32|67.82|0
1749721500000|2025-06-12 09:45:00|70.93|68.43|70.84|68.34|71|68.5|70.6|68.1|0
1749721800000|2025-06-12 09:50:00|70.85|68.35|71.31|68.81|71.39|68.89|70.85|68.35|0
1749722100000|2025-06-12 09:55:00|71.35|68.85|71.29|68.79|71.42|68.92|71.22|68.72|0
1749722400000|2025-06-12 10:00:00|71.32|68.82|71.12|68.62|71.47|68.97|71.09|68.59|0
1749722700000|2025-06-12 10:05:00|71.08|68.58|71.59|69.09|71.59|69.09|71.06|68.56|0
1749723000000|2025-06-12 10:10:00|71.53|69.03|71.92|69.42|72.16|69.66|71.53|69.03|0
1749723300000|2025-06-12 10:15:00|71.84|69.34|71.52|69.02|71.84|69.34|71.32|68.82|0
1749723600000|2025-06-12 10:20:00|71.54|69.04|72.52|70.02|72.58|70.08|71.4|68.9|0
1749723900000|2025-06-12 10:25:00|72.5|70|72.49|69.99|72.83|70.33|72.37|69.87|0
1749724200000|2025-06-12 10:30:00|72.41|69.91|72.26|69.76|72.59|70.09|71.94|69.44|0
1749724500000|2025-06-12 10:35:00|72.25|69.75|72.37|69.87|72.43|69.93|72.14|69.64|0
1749724800000|2025-06-12 10:40:00|72.29|69.79|72.01|69.51|72.31|69.81|71.86|69.36|0
1749725100000|2025-06-12 10:45:00|72.02|69.52|71.67|69.17|72.02|69.52|71.53|69.03|0
1749725400000|2025-06-12 10:50:00|71.68|69.18|71.38|68.88|71.76|69.26|71.36|68.86|0
1749725700000|2025-06-12 10:55:00|71.45|68.95|71.86|69.36|71.97|69.47|71.36|68.86|0
1749726000000|2025-06-12 11:00:00|71.9|69.4|72.22|69.72|72.3|69.8|71.76|69.26|0
1749726300000|2025-06-12 11:05:00|72.28|69.78|72.08|69.58|72.57|70.07|72|69.5|0
1749726600000|2025-06-12 11:10:00|72.07|69.57|72.37|69.87|72.37|69.87|71.72|69.22|0
1749726900000|2025-06-12 11:15:00|72.47|69.97|72.24|69.74|72.56|70.06|72.24|69.74|0
1749727200000|2025-06-12 11:20:00|72.25|69.75|72.28|69.78|72.36|69.86|72.14|69.64|0
1749727500000|2025-06-12 11:25:00|72.3|69.8|72.55|70.05|72.68|70.18|72.17|69.67|0
1749727800000|2025-06-12 11:30:00|72.67|70.17|72.73|70.23|73.05|70.55|72.5|70|0
1749728100000|2025-06-12 11:35:00|72.71|70.21|72.96|70.46|73.23|70.73|72.64|70.14|0
1749728400000|2025-06-12 11:40:00|73.02|70.52|72.74|70.24|73.12|70.62|72.62|70.12|0
1749728700000|2025-06-12 11:45:00|72.78|70.28|72.38|69.88|72.81|70.31|72.21|69.71|0
1749729000000|2025-06-12 11:50:00|72.37|69.87|73.05|70.55|73.1|70.6|72.29|69.79|0
1749729300000|2025-06-12 11:55:00|73.08|70.58|73.49|70.99|73.54|71.04|72.99|70.49|0
1749729600000|2025-06-12 12:00:00|73.46|70.96|72.88|70.38|73.51|71.01|72.88|70.38|0
1749729900000|2025-06-12 12:05:00|72.82|70.32|72.8|70.3|73|70.5|72.74|70.24|0
1749730200000|2025-06-12 12:10:00|72.77|70.27|72.44|69.94|72.88|70.38|72.22|69.72|0
1749730500000|2025-06-12 12:15:00|72.47|69.97|72.3|69.8|72.47|69.97|72.13|69.63|0
1749730800000|2025-06-12 12:20:00|72.32|69.82|72.5|70|72.52|70.02|72.19|69.69|0
1749731100000|2025-06-12 12:25:00|72.46|69.96|72.57|70.07|72.73|70.23|72.3|69.8|0
1749731400000|2025-06-12 12:30:00|72.54|70.04|71.83|69.33|73|70.5|71.55|69.05|0
1749731700000|2025-06-12 12:35:00|71.88|69.38|70.8|68.3|71.88|69.38|70.63|68.13|0
1749732000000|2025-06-12 12:40:00|70.72|68.22|70.46|67.96|70.77|68.27|70.32|67.82|0
1749732300000|2025-06-12 12:45:00|70.43|67.93|70.31|67.81|70.61|68.11|70.01|67.51|0
1749732600000|2025-06-12 12:50:00|70.28|67.78|70.27|67.77|70.66|68.16|70.27|67.77|0
1749732900000|2025-06-12 12:55:00|70.24|67.74|70.12|67.62|70.24|67.74|69.89|67.39|0
1749733200000|2025-06-12 13:00:00|70.09|67.59|69.85|67.35|70.2|67.7|69.52|67.02|0
1749733500000|2025-06-12 13:05:00|69.82|67.32|70.1|67.6|70.37|67.87|69.78|67.28|0
1749733800000|2025-06-12 13:10:00|70.07|67.57|70.13|67.63|70.19|67.69|69.97|67.47|0
1749734100000|2025-06-12 13:15:00|70.1|67.6|70.07|67.57|70.28|67.78|70.04|67.54|0
1749734400000|2025-06-12 13:20:00|70.04|67.54|70.16|67.66|70.32|67.82|70.04|67.54|0
1749734700000|2025-06-12 13:25:00|70.41|67.41|70.5|67.5|70.53|67.53|70.3|67.3|0
1749735000000|2025-06-12 13:30:00|69.87|67.37|70.68|68.18|70.84|68.34|69.7|67.2|0
1749735300000|2025-06-12 13:35:00|70.86|68.36|70.17|67.67|71.21|68.71|69.93|67.43|0
1749735600000|2025-06-12 13:40:00|70.2|67.7|69.79|67.29|70.28|67.78|69.68|67.18|0
1749735900000|2025-06-12 13:45:00|69.81|67.31|69.64|67.14|70.15|67.65|69.56|67.06|0
1749736200000|2025-06-12 13:50:00|69.58|67.08|69.28|66.78|69.84|67.34|69.04|66.54|0
1749736500000|2025-06-12 13:55:00|69.31|66.81|69.7|67.2|70.02|67.52|69.23|66.73|0
1749736800000|2025-06-12 14:00:00|69.67|67.17|69.56|67.06|69.87|67.37|69.37|66.87|0
1749737100000|2025-06-12 14:05:00|69.53|67.03|68.86|66.36|69.71|67.21|68.52|66.02|0
1749737400000|2025-06-12 14:10:00|68.81|66.31|68.4|65.9|68.99|66.49|68.3|65.8|0
1749737700000|2025-06-12 14:15:00|68.37|65.87|67.9|65.4|68.41|65.91|67.82|65.32|0
1749738000000|2025-06-12 14:20:00|67.92|65.42|67.91|65.41|68.02|65.52|67.65|65.15|0
1749738300000|2025-06-12 14:25:00|67.89|65.39|67.17|64.67|68.17|65.67|66.97|64.47|0
1749738600000|2025-06-12 14:30:00|67.14|64.64|67.14|64.64|67.28|64.78|66.98|64.48|0
1749738900000|2025-06-12 14:35:00|67.17|64.67|66.73|64.23|67.3|64.8|66.69|64.19|0
1749739200000|2025-06-12 14:40:00|66.71|64.21|66.79|64.29|66.91|64.41|66.5|64|0
1749739500000|2025-06-12 14:45:00|66.77|64.27|66.65|64.15|66.91|64.41|66.56|64.06|0
1749739800000|2025-06-12 14:50:00|66.73|64.23|66.94|64.44|66.99|64.49|66.62|64.12|0
1749740100000|2025-06-12 14:55:00|66.92|64.42|67.25|64.75|67.41|64.91|66.88|64.38|0
1749740400000|2025-06-12 15:00:00|67.2|64.7|66.53|64.03|67.27|64.77|66.19|63.69|0
1749740700000|2025-06-12 15:05:00|66.56|64.06|66.99|64.49|67|64.5|66.48|63.98|0
1749741000000|2025-06-12 15:10:00|66.97|64.47|66.95|64.45|67.21|64.71|66.86|64.36|0
1749741300000|2025-06-12 15:15:00|66.98|64.48|67.96|65.46|68.3|65.8|66.79|64.29|0
1749741600000|2025-06-12 15:20:00|67.98|65.48|69.27|66.77|69.4|66.9|67.85|65.35|0
1749741900000|2025-06-12 15:25:00|69.36|66.86|68.74|66.24|69.7|67.2|68.72|66.22|0
1749742200000|2025-06-12 15:30:00|68.82|66.32|69.06|66.56|69.36|66.86|68.52|66.02|0
1749742500000|2025-06-12 15:35:00|69.03|66.53|69.36|66.86|69.4|66.9|68.76|66.26|0
1749742800000|2025-06-12 15:40:00|69.33|66.83|69.02|66.52|69.41|66.91|68.89|66.39|0
1749743100000|2025-06-12 15:45:00|69.04|66.54|69.42|66.92|69.55|67.05|68.98|66.48|0
1749743400000|2025-06-12 15:50:00|69.41|66.91|69.21|66.71|69.71|67.21|69.21|66.71|0
1749743700000|2025-06-12 15:55:00|69.15|66.65|68.85|66.35|69.2|66.7|68.74|66.24|0
1749744000000|2025-06-12 16:00:00|68.82|66.32|69.43|66.93|69.58|67.08|68.4|65.9|0
1749744300000|2025-06-12 16:05:00|69.47|66.97|68.71|66.21|69.5|67|68.66|66.16|0
1749744600000|2025-06-12 16:10:00|68.75|66.25|68.45|65.95|68.75|66.25|68.21|65.71|0
1749744900000|2025-06-12 16:15:00|68.42|65.92|68.5|66|68.56|66.06|68.06|65.56|0
1749745200000|2025-06-12 16:20:00|68.47|65.97|69.02|66.52|69.16|66.66|68.3|65.8|0
1749745500000|2025-06-12 16:25:00|68.99|66.49|67.93|65.43|69.12|66.62|67.82|65.32|0
1749745800000|2025-06-12 16:30:00|67.95|65.45|68.24|65.74|69.24|66.74|67.95|65.45|0
1749746100000|2025-06-12 16:35:00|68.27|65.77|67.48|64.98|68.27|65.77|67.48|64.98|0
1749746400000|2025-06-12 16:40:00|67.42|64.92|67.4|64.9|67.54|65.04|67.28|64.78|0
1749746700000|2025-06-12 16:45:00|67.37|64.87|67.64|65.14|67.75|65.25|67.3|64.8|0
1749747000000|2025-06-12 16:50:00|67.66|65.16|67.96|65.46|68.04|65.54|67.61|65.11|0
1749747300000|2025-06-12 16:55:00|67.99|65.49|68.18|65.68|68.18|65.68|67.86|65.36|0
1749747600000|2025-06-12 17:00:00|68.17|65.67|67.73|65.23|68.3|65.8|66.57|64.07|0
1749747900000|2025-06-12 17:05:00|67.76|65.26|67.22|64.72|67.87|65.37|67.21|64.71|0
1749748200000|2025-06-12 17:10:00|67.21|64.71|67.12|64.62|67.32|64.82|67.04|64.54|0
1749748500000|2025-06-12 17:15:00|67.14|64.64|67|64.5|67.2|64.7|66.8|64.3|0
1749748800000|2025-06-12 17:20:00|66.97|64.47|67.22|64.72|67.55|65.05|66.87|64.37|0
1749749100000|2025-06-12 17:25:00|67.17|64.67|67.05|64.55|67.36|64.86|66.91|64.41|0
1749749400000|2025-06-12 17:30:00|67.11|64.61|66.35|63.85|67.11|64.61|66.3|63.8|0
1749749700000|2025-06-12 17:35:00|66.36|63.86|66.49|63.99|66.65|64.15|66.25|63.75|0
1749750000000|2025-06-12 17:40:00|66.52|64.02|66.58|64.08|66.73|64.23|66.42|63.92|0
1749750300000|2025-06-12 17:45:00|66.55|64.05|66.73|64.23|66.84|64.34|66.53|64.03|0
1749750600000|2025-06-12 17:50:00|66.7|64.2|66.6|64.1|66.75|64.25|66.47|63.97|0
1749750900000|2025-06-12 17:55:00|66.63|64.13|66.85|64.35|66.99|64.49|66.6|64.1|0
1749751200000|2025-06-12 18:00:00|66.93|64.43|66.79|64.29|66.98|64.48|66.7|64.2|0
1749751500000|2025-06-12 18:05:00|66.8|64.3|66.65|64.15|66.81|64.31|66.55|64.05|0
1749751800000|2025-06-12 18:10:00|66.68|64.18|66.86|64.36|66.86|64.36|66.56|64.06|0
1749752100000|2025-06-12 18:15:00|66.81|64.31|66.69|64.19|66.84|64.34|66.58|64.08|0
1749752400000|2025-06-12 18:20:00|66.66|64.16|67.09|64.59|67.19|64.69|66.64|64.14|0
1749752700000|2025-06-12 18:25:00|67.06|64.56|67.46|64.96|67.6|65.1|66.98|64.48|0
1749753000000|2025-06-12 18:30:00|67.43|64.93|67.5|65|67.8|65.3|67.34|64.84|0
1749753300000|2025-06-12 18:35:00|67.47|64.97|67.33|64.83|67.62|65.12|67.14|64.64|0
1749753600000|2025-06-12 18:40:00|67.3|64.8|67.53|65.03|67.66|65.16|67.23|64.73|0
1749753900000|2025-06-12 18:45:00|67.58|65.08|67.35|64.85|67.74|65.24|67.26|64.76|0
1749754200000|2025-06-12 18:50:00|67.4|64.9|67.18|64.68|67.46|64.96|67.04|64.54|0
1749754500000|2025-06-12 18:55:00|67.22|64.72|67.03|64.53|67.52|65.02|66.98|64.48|0
1749754800000|2025-06-12 19:00:00|67.05|64.55|66.89|64.39|67.13|64.63|66.79|64.29|0
1749755100000|2025-06-12 19:05:00|66.88|64.38|67.03|64.53|67.12|64.62|66.86|64.36|0
1749755400000|2025-06-12 19:10:00|67.04|64.54|67.04|64.54|67.14|64.64|66.95|64.45|0
1749755700000|2025-06-12 19:15:00|67.03|64.53|66.79|64.29|67.11|64.61|66.76|64.26|0
1749756000000|2025-06-12 19:20:00|66.83|64.33|66.97|64.47|67.05|64.55|66.72|64.22|0
1749756300000|2025-06-12 19:25:00|67|64.5|67.13|64.63|67.24|64.74|67|64.5|0
1749756600000|2025-06-12 19:30:00|67.19|64.69|67.3|64.8|67.61|65.11|67.14|64.64|0
1749756900000|2025-06-12 19:35:00|67.31|64.81|67.29|64.79|67.5|65|67.2|64.7|0
1749757200000|2025-06-12 19:40:00|67.32|64.82|67.91|65.41|67.97|65.47|67.3|64.8|0
1749757500000|2025-06-12 19:45:00|67.88|65.38|67.99|65.49|68.15|65.65|67.77|65.27|0
1749757800000|2025-06-12 19:50:00|68.02|65.52|68.15|65.65|68.37|65.87|67.8|65.3|0
1749758100000|2025-06-12 19:55:00|68.2|65.7|67.38|64.88|68.2|65.7|67.38|64.88|0
1749758400000|2025-06-12 20:00:00|67.29|64.79|67.57|65.07|67.6|65.1|67.24|64.74|0
1749758700000|2025-06-12 20:05:00|67.46|64.96|67.53|65.03|67.68|65.18|67.36|64.86|0
1749759000000|2025-06-12 20:10:00|67.5|65|67.8|65.3|67.8|65.3|67.39|64.89|0
1749759300000|2025-06-12 20:15:00|67.83|65.33|68.07|65.57|68.1|65.6|67.7|65.2|0
1749759600000|2025-06-12 20:20:00|68.1|65.6|68.25|65.75|68.28|65.78|68.04|65.54|0
1749759900000|2025-06-12 20:25:00|68.28|65.78|68.33|65.83|68.37|65.87|68.27|65.77|0
1749760200000|2025-06-12 20:30:00|68.31|65.81|68.34|65.84|68.42|65.92|68.29|65.79|0
1749760500000|2025-06-12 20:35:00|68.33|65.83|68.16|65.66|68.36|65.86|68.16|65.66|0
1749760800000|2025-06-12 20:40:00|68.19|65.69|68.2|65.7|68.29|65.79|68.13|65.63|0
1749761100000|2025-06-12 20:45:00|68.23|65.73|68.23|65.73|68.3|65.8|68.21|65.71|0
1749761400000|2025-06-12 20:50:00|68.26|65.76|68.3|65.8|68.37|65.87|68.22|65.72|0
1749761700000|2025-06-12 20:55:00|68.55|65.55|68.66|65.66|68.66|65.66|68.55|65.55|0
1749762000000|2025-06-12 21:00:00|68.62|65.62|68.56|65.56|68.62|65.62|68.54|65.54|0
1749762300000|2025-06-12 21:05:00|68.6|65.6|68.55|65.55|68.65|65.65|68.55|65.55|0
1749762600000|2025-06-12 21:10:00|68.54|65.54|68.54|65.54|68.57|65.57|68.52|65.52|0
1749762900000|2025-06-12 21:15:00|68.53|65.53|68.54|65.54|68.57|65.57|68.5|65.5|0
1749763200000|2025-06-12 21:20:00|68.57|65.57|68.61|65.61|68.65|65.65|68.56|65.56|0
1749763500000|2025-06-12 21:25:00|68.56|65.56|68.59|65.59|68.59|65.59|68.56|65.56|0
1749763800000|2025-06-12 21:30:00|68.58|65.58|68.51|65.51|68.58|65.58|68.51|65.51|0
1749764100000|2025-06-12 21:35:00|68.52|65.52|68.38|65.38|68.52|65.52|68.36|65.36|0
1749764700000|2025-06-12 21:45:00|68.37|65.37|68.34|65.34|68.37|65.37|68.29|65.29|0
1749765000000|2025-06-12 21:50:00|68.33|65.33|68.35|65.35|68.38|65.38|68.32|65.32|0
1749765300000|2025-06-12 21:55:00|68.34|65.34|68.34|65.34|68.34|65.34|68.31|65.31|0
1749765600000|2025-06-12 22:00:00|68.61|65.61|68.99|65.99|69.13|66.13|68.57|65.57|0
1749765900000|2025-06-12 22:05:00|68.97|65.97|69.1|66.1|69.18|66.18|68.92|65.92|0
1749766200000|2025-06-12 22:10:00|69.08|66.08|68.93|65.93|69.1|66.1|68.93|65.93|0
1749766500000|2025-06-12 22:15:00|68.96|65.96|69.21|66.21|69.21|66.21|68.96|65.96|0
1749766800000|2025-06-12 22:20:00|69.23|66.23|69.15|66.15|69.26|66.26|69.11|66.11|0
1749767100000|2025-06-12 22:25:00|69.2|66.2|69.37|66.37|69.46|66.46|69.18|66.18|0
1749767400000|2025-06-12 22:30:00|69.4|66.4|69.47|66.47|69.77|66.77|69.4|66.4|0
1749767700000|2025-06-12 22:35:00|69.48|66.48|69.62|66.62|69.62|66.62|69.42|66.42|0
1749768000000|2025-06-12 22:40:00|69.59|66.59|69.51|66.51|69.65|66.65|69.51|66.51|0
1749768300000|2025-06-12 22:45:00|69.49|66.49|69.28|66.28|69.49|66.49|69.19|66.19|0
1749768600000|2025-06-12 22:50:00|69.27|66.27|69.31|66.31|69.31|66.31|69.25|66.25|0
1749768900000|2025-06-12 22:55:00|69.3|66.3|69.22|66.22|69.32|66.32|69.14|66.14|0
1749769200000|2025-06-12 23:00:00|69.25|66.25|69.39|66.39|69.44|66.44|69.25|66.25|0
1749769500000|2025-06-12 23:05:00|69.37|66.37|69.19|66.19|69.39|66.39|69.17|66.17|0
1749769800000|2025-06-12 23:10:00|69.16|66.16|69.23|66.23|69.3|66.3|69.16|66.16|0
1749770100000|2025-06-12 23:15:00|69.21|66.21|69.27|66.27|69.27|66.27|69.13|66.13|0
1749770400000|2025-06-12 23:20:00|69.28|66.28|69.18|66.18|69.29|66.29|69.13|66.13|0
1749770700000|2025-06-12 23:25:00|69.17|66.17|69.29|66.29|69.29|66.29|69.15|66.15|0
1749771000000|2025-06-12 23:30:00|69.32|66.32|69.4|66.4|69.4|66.4|69.29|66.29|0
1749771300000|2025-06-12 23:35:00|69.37|66.37|69.32|66.32|69.46|66.46|69.27|66.27|0
1749771600000|2025-06-12 23:40:00|69.34|66.34|69.51|66.51|69.78|66.78|69.2|66.2|0
1749771900000|2025-06-12 23:45:00|69.57|66.57|69.57|66.57|69.71|66.71|69.43|66.43|0
1749772200000|2025-06-12 23:50:00|69.55|66.55|69.62|66.62|69.7|66.7|69.44|66.44|0
1749772500000|2025-06-12 23:55:00|69.59|66.59|71.78|68.78|71.78|68.78|69.56|66.56|0
1749686400000|2025-06-12 00:00:00|68.87|65.87|69.03|66.03|69.04|66.04|68.65|65.65|0
1749686700000|2025-06-12 00:05:00|69.07|66.07|69.18|66.18|69.45|66.45|69.05|66.05|0
1749687000000|2025-06-12 00:10:00|69.22|66.22|69.15|66.15|69.29|66.29|69|66|0
1749687300000|2025-06-12 00:15:00|69.12|66.12|69.36|66.86|69.47|66.97|68.84|66.04|0
1749687600000|2025-06-12 00:20:00|69.33|66.83|69.39|66.89|69.45|66.95|69.23|66.73|0
1749687900000|2025-06-12 00:25:00|69.37|66.87|70|67.5|70.23|67.73|69.2|66.7|0
1749688200000|2025-06-12 00:30:00|69.97|67.47|69.48|66.98|70.1|67.6|69.36|66.86|0
1749688500000|2025-06-12 00:35:00|69.5|67|70.05|67.55|70.6|68.1|69.3|66.8|0
1749688800000|2025-06-12 00:40:00|70.08|67.58|69.74|67.24|70.41|67.91|69.66|67.16|0
1749689100000|2025-06-12 00:45:00|69.75|67.25|70.28|67.78|70.31|67.81|69.75|67.25|0
1749689400000|2025-06-12 00:50:00|70.31|67.81|70.97|68.47|71.14|68.64|70.31|67.81|0
1749689700000|2025-06-12 00:55:00|70.94|68.44|70.97|68.47|71.26|68.76|70.8|68.3|0
1749690000000|2025-06-12 01:00:00|70.98|68.48|70.7|68.2|71.03|68.53|70.5|68|0
1749690300000|2025-06-12 01:05:00|70.71|68.21|70.6|68.1|70.84|68.34|70.6|68.1|0
1749690600000|2025-06-12 01:10:00|70.57|68.07|70.68|68.18|70.77|68.27|70.56|68.06|0
1749690900000|2025-06-12 01:15:00|70.69|68.19|70.7|68.2|70.76|68.26|70.54|68.04|0
1749691200000|2025-06-12 01:20:00|70.67|68.17|71.19|68.69|71.25|68.75|70.39|67.89|0
1749691500000|2025-06-12 01:25:00|71.16|68.66|71.86|69.36|71.94|69.44|71.13|68.63|0
1749691800000|2025-06-12 01:30:00|71.89|69.39|71.59|69.09|72.14|69.64|71.53|69.03|0
1749692100000|2025-06-12 01:35:00|71.58|69.08|72.45|69.95|72.63|70.13|71.55|69.05|0
1749692400000|2025-06-12 01:40:00|72.27|69.77|72.27|69.77|72.53|70.03|72.17|69.67|0
1749692700000|2025-06-12 01:45:00|72.36|69.86|72.27|69.77|72.52|70.02|72.16|69.66|0
1749693000000|2025-06-12 01:50:00|72.28|69.78|72.08|69.58|72.36|69.86|71.95|69.45|0
1749693300000|2025-06-12 01:55:00|72.05|69.55|72.03|69.53|72.08|69.58|71.87|69.37|0
1749693600000|2025-06-12 02:00:00|72.06|69.56|71.25|68.75|72.06|69.56|71.14|68.64|0
1749693900000|2025-06-12 02:05:00|71.28|68.78|71.36|68.86|71.47|68.97|71.23|68.73|0
1749694200000|2025-06-12 02:10:00|71.39|68.89|71.9|69.4|72.15|69.65|71.34|68.84|0
1749694500000|2025-06-12 02:15:00|71.91|69.41|71.53|69.03|72.08|69.58|71.51|69.01|0
1749694800000|2025-06-12 02:20:00|71.56|69.06|71.52|69.02|71.69|69.19|71.42|68.92|0
1749695100000|2025-06-12 02:25:00|71.55|69.05|71.53|69.03|71.66|69.16|71.48|68.98|0
1749695400000|2025-06-12 02:30:00|71.51|69.01|71.61|69.11|71.64|69.14|71.46|68.96|0
1749695700000|2025-06-12 02:35:00|71.67|69.17|71.63|69.13|71.74|69.24|71.55|69.05|0
1749696000000|2025-06-12 02:40:00|71.65|69.15|71.61|69.11|71.67|69.17|71.54|69.04|0
1749696300000|2025-06-12 02:45:00|71.64|69.14|71.81|69.31|71.85|69.35|71.55|69.05|0
1749696600000|2025-06-12 02:50:00|71.83|69.33|71.56|69.06|71.9|69.4|71.53|69.03|0
1749696900000|2025-06-12 02:55:00|71.53|69.03|71.34|68.84|71.68|69.18|71.34|68.84|0
1749697200000|2025-06-12 03:00:00|71.33|68.83|71.32|68.82|71.41|68.91|71.16|68.66|0
1749697500000|2025-06-12 03:05:00|71.44|68.94|71.44|68.94|71.51|69.01|71.3|68.8|0
1749697800000|2025-06-12 03:10:00|71.32|68.82|71.22|68.72|71.71|69.21|71.22|68.72|0
1749698100000|2025-06-12 03:15:00|71.19|68.69|70.69|68.19|71.28|68.78|70.6|68.1|0
1749698400000|2025-06-12 03:20:00|70.78|68.28|70.57|68.07|70.8|68.3|70.57|68.07|0
1749698700000|2025-06-12 03:25:00|70.54|68.04|70.4|67.9|70.6|68.1|70.36|67.86|0
1749699000000|2025-06-12 03:30:00|70.42|67.92|70.29|67.79|70.42|67.92|70.2|67.7|0
1749699300000|2025-06-12 03:35:00|70.32|67.82|70.22|67.72|70.36|67.86|70.21|67.71|0
1749699600000|2025-06-12 03:40:00|70.2|67.7|70.22|67.72|70.28|67.78|70.18|67.68|0
1749699900000|2025-06-12 03:45:00|70.25|67.75|70.41|67.91|70.47|67.97|70.19|67.69|0
1749700200000|2025-06-12 03:50:00|70.38|67.88|70.51|68.01|70.55|68.05|70.38|67.88|0
1749700500000|2025-06-12 03:55:00|70.53|68.03|70.54|68.04|70.6|68.1|70.46|67.96|0
1749700800000|2025-06-12 04:00:00|70.51|68.01|70.37|67.87|70.63|68.13|70.3|67.8|0
1749701100000|2025-06-12 04:05:00|70.4|67.9|70.4|67.9|70.43|67.93|70.27|67.77|0
1749701400000|2025-06-12 04:10:00|70.37|67.87|70.79|68.29|70.81|68.31|70.34|67.84|0
1749701700000|2025-06-12 04:15:00|70.76|68.26|70.62|68.12|70.83|68.33|70.56|68.06|0
1749702000000|2025-06-12 04:20:00|70.6|68.1|70.6|68.1|70.66|68.16|70.53|68.03|0
1749702300000|2025-06-12 04:25:00|70.63|68.13|70.68|68.18|70.75|68.25|70.61|68.11|0
1749702600000|2025-06-12 04:30:00|70.65|68.15|70.71|68.21|70.75|68.25|70.35|67.85|0
1749702900000|2025-06-12 04:35:00|70.69|68.19|71|68.5|71.08|68.58|70.69|68.19|0
1749703200000|2025-06-12 04:40:00|70.97|68.47|70.86|68.36|71.03|68.53|70.8|68.3|0
1749703500000|2025-06-12 04:45:00|70.88|68.38|70.36|67.86|70.89|68.39|70.36|67.86|0
1749703800000|2025-06-12 04:50:00|70.35|67.85|70.37|67.87|70.42|67.92|70.32|67.82|0
1749704100000|2025-06-12 04:55:00|70.35|67.85|70.22|67.72|70.35|67.85|70.16|67.66|0
1749704400000|2025-06-12 05:00:00|70.25|67.75|70.37|67.87|70.38|67.88|70.14|67.64|0
1749704700000|2025-06-12 05:05:00|70.4|67.9|70.48|67.98|70.63|68.13|70.31|67.81|0
1749705000000|2025-06-12 05:10:00|70.5|68|70.53|68.03|70.57|68.07|70.44|67.94|0
1749705300000|2025-06-12 05:15:00|70.5|68|70.26|67.76|70.5|68|70.16|67.66|0
1749705600000|2025-06-12 05:20:00|70.25|67.75|70.3|67.8|70.32|67.82|70.17|67.67|0
1749705900000|2025-06-12 05:25:00|70.29|67.79|70.13|67.63|70.29|67.79|69.92|67.42|0
1749706200000|2025-06-12 05:30:00|70.11|67.61|70.22|67.72|70.22|67.72|70.08|67.58|0
1749706500000|2025-06-12 05:35:00|70.19|67.69|70.34|67.84|70.41|67.91|70.15|67.65|0
1749706800000|2025-06-12 05:40:00|70.35|67.85|70.93|68.43|71.1|68.6|70.3|67.8|0
1749707100000|2025-06-12 05:45:00|70.91|68.41|70.8|68.3|71.06|68.56|70.8|68.3|0
1749707400000|2025-06-12 05:50:00|70.83|68.33|70.21|67.71|70.86|68.36|70.18|67.68|0
1749707700000|2025-06-12 05:55:00|70.24|67.74|70.21|67.71|70.38|67.88|70.06|67.56|0
1749708000000|2025-06-12 06:00:00|70.24|67.74|70.64|68.14|70.69|68.19|70.15|67.65|0
1749708300000|2025-06-12 06:05:00|70.62|68.12|70.6|68.1|70.74|68.24|70.4|67.9|0
1749708600000|2025-06-12 06:10:00|70.63|68.13|70.37|67.87|70.74|68.24|70.3|67.8|0
1749708900000|2025-06-12 06:15:00|70.31|67.81|70.15|67.65|70.39|67.89|69.96|67.46|0
1749709200000|2025-06-12 06:20:00|70.06|67.56|70.1|67.6|70.21|67.71|69.96|67.46|0
1749709500000|2025-06-12 06:25:00|70.07|67.57|70.34|67.84|70.37|67.87|70.01|67.51|0
1749709800000|2025-06-12 06:30:00|70.37|67.87|70.02|67.52|70.46|67.96|70.02|67.52|0
1749710100000|2025-06-12 06:35:00|69.9|67.4|70.06|67.56|70.19|67.69|69.9|67.4|0
1749710400000|2025-06-12 06:40:00|70.09|67.59|69.9|67.4|70.16|67.66|69.84|67.34|0
1749710700000|2025-06-12 06:45:00|69.92|67.42|70.1|67.6|70.13|67.63|69.85|67.35|0
1749711000000|2025-06-12 06:50:00|70.11|67.61|69.58|67.08|70.13|67.63|69.51|67.01|0
1749711300000|2025-06-12 06:55:00|69.6|67.1|69.58|67.08|69.72|67.22|69.49|66.99|0
1749711600000|2025-06-12 07:00:00|69.54|67.04|69.37|66.87|69.67|67.17|69.29|66.79|0
1749711900000|2025-06-12 07:05:00|69.34|66.84|69.45|66.95|69.56|67.06|69.3|66.8|0
1749712200000|2025-06-12 07:10:00|69.41|66.91|69.44|66.94|69.46|66.96|69.14|66.64|0
1749712500000|2025-06-12 07:15:00|69.47|66.97|69.45|66.95|69.74|67.24|69.22|66.72|0
1749712800000|2025-06-12 07:20:00|69.42|66.92|69.34|66.84|69.5|67|69.18|66.68|0
1749713100000|2025-06-12 07:25:00|69.29|66.79|69.62|67.12|69.71|67.21|69.26|66.76|0
1749713400000|2025-06-12 07:30:00|69.68|67.18|70.2|67.7|70.44|67.94|69.58|67.08|0
1749713700000|2025-06-12 07:35:00|70.17|67.67|70.23|67.73|70.41|67.91|70.07|67.57|0
1749714000000|2025-06-12 07:40:00|70.27|67.77|70.4|67.9|70.49|67.99|70.08|67.58|0
1749714300000|2025-06-12 07:45:00|70.55|68.05|70.92|68.42|71.18|68.68|70.55|68.05|0
1749714600000|2025-06-12 07:50:00|70.95|68.45|72.11|69.61|72.2|69.7|70.82|68.32|0
1749714900000|2025-06-12 07:55:00|72.17|69.67|71.83|69.33|72.26|69.76|71.64|69.14|0
1749715200000|2025-06-12 08:00:00|71.89|69.39|73.63|71.13|73.63|71.13|71.56|69.06|0
1749715500000|2025-06-12 08:05:00|73.62|71.12|72.45|69.95|73.74|71.24|72.34|69.84|0
1749715800000|2025-06-12 08:10:00|72.42|69.92|72.02|69.52|72.5|70|71.97|69.47|0
1749716100000|2025-06-12 08:15:00|72.05|69.55|72.77|70.27|73.02|70.52|71.96|69.46|0
1749716400000|2025-06-12 08:20:00|72.78|70.28|72.66|70.16|72.78|70.28|72.28|69.78|0
1749716700000|2025-06-12 08:25:00|72.69|70.19|72.81|70.31|73.13|70.63|72.35|69.85|0
1749717000000|2025-06-12 08:30:00|72.78|70.28|72.88|70.38|73.06|70.56|72.77|70.27|0
1749717300000|2025-06-12 08:35:00|72.91|70.41|72.97|70.47|73.12|70.62|72.87|70.37|0
1749717600000|2025-06-12 08:40:00|72.94|70.44|72.2|69.7|72.98|70.48|71.89|69.39|0
1749717900000|2025-06-12 08:45:00|72.18|69.68|71.83|69.33|72.25|69.75|71.73|69.23|0
1749718200000|2025-06-12 08:50:00|71.8|69.3|71.35|68.85|71.84|69.34|71.28|68.78|0
1749718500000|2025-06-12 08:55:00|71.27|68.77|71.05|68.55|71.27|68.77|70.93|68.43|0
1749718800000|2025-06-12 09:00:00|71.03|68.53|71.21|68.71|71.22|68.72|71.02|68.52|0
1749719100000|2025-06-12 09:05:00|71.12|68.62|70.85|68.35|71.14|68.64|70.78|68.28|0
1749719400000|2025-06-12 09:10:00|70.9|68.4|70.97|68.47|71.02|68.52|70.83|68.33|0
1749719700000|2025-06-12 09:15:00|70.94|68.44|70.89|68.39|71.08|68.58|70.84|68.34|0
1749720000000|2025-06-12 09:20:00|70.83|68.33|70.95|68.45|71.08|68.58|70.83|68.33|0
1749720300000|2025-06-12 09:25:00|70.94|68.44|71.2|68.7|71.6|69.1|70.91|68.41|0
1749720600000|2025-06-12 09:30:00|71.23|68.73|70.78|68.28|71.29|68.79|70.76|68.26|0
1749720900000|2025-06-12 09:35:00|70.75|68.25|70.42|67.92|70.75|68.25|70.18|67.68|0
1749721200000|2025-06-12 09:40:00|70.43|67.93|70.91|68.41|71|68.5|70.32|67.82|0
1749721500000|2025-06-12 09:45:00|70.93|68.43|70.84|68.34|71|68.5|70.6|68.1|0
1749721800000|2025-06-12 09:50:00|70.85|68.35|71.31|68.81|71.39|68.89|70.85|68.35|0
1749722100000|2025-06-12 09:55:00|71.35|68.85|71.29|68.79|71.42|68.92|71.22|68.72|0
1749722400000|2025-06-12 10:00:00|71.32|68.82|71.12|68.62|71.47|68.97|71.09|68.59|0
1749722700000|2025-06-12 10:05:00|71.08|68.58|71.59|69.09|71.59|69.09|71.06|68.56|0
1749723000000|2025-06-12 10:10:00|71.53|69.03|71.92|69.42|72.16|69.66|71.53|69.03|0
1749723300000|2025-06-12 10:15:00|71.84|69.34|71.52|69.02|71.84|69.34|71.32|68.82|0
1749723600000|2025-06-12 10:20:00|71.54|69.04|72.52|70.02|72.58|70.08|71.4|68.9|0
1749723900000|2025-06-12 10:25:00|72.5|70|72.49|69.99|72.83|70.33|72.37|69.87|0
1749724200000|2025-06-12 10:30:00|72.41|69.91|72.26|69.76|72.59|70.09|71.94|69.44|0
1749724500000|2025-06-12 10:35:00|72.25|69.75|72.37|69.87|72.43|69.93|72.14|69.64|0
1749724800000|2025-06-12 10:40:00|72.29|69.79|72.01|69.51|72.31|69.81|71.86|69.36|0
1749725100000|2025-06-12 10:45:00|72.02|69.52|71.67|69.17|72.02|69.52|71.53|69.03|0
1749725400000|2025-06-12 10:50:00|71.68|69.18|71.38|68.88|71.76|69.26|71.36|68.86|0
1749725700000|2025-06-12 10:55:00|71.45|68.95|71.86|69.36|71.97|69.47|71.36|68.86|0
1749726000000|2025-06-12 11:00:00|71.9|69.4|72.22|69.72|72.3|69.8|71.76|69.26|0
1749726300000|2025-06-12 11:05:00|72.28|69.78|72.08|69.58|72.57|70.07|72|69.5|0
1749726600000|2025-06-12 11:10:00|72.07|69.57|72.37|69.87|72.37|69.87|71.72|69.22|0
1749726900000|2025-06-12 11:15:00|72.47|69.97|72.24|69.74|72.56|70.06|72.24|69.74|0
1749727200000|2025-06-12 11:20:00|72.25|69.75|72.28|69.78|72.36|69.86|72.14|69.64|0
1749727500000|2025-06-12 11:25:00|72.3|69.8|72.55|70.05|72.68|70.18|72.17|69.67|0
1749727800000|2025-06-12 11:30:00|72.67|70.17|72.73|70.23|73.05|70.55|72.5|70|0
1749728100000|2025-06-12 11:35:00|72.71|70.21|72.96|70.46|73.23|70.73|72.64|70.14|0
1749728400000|2025-06-12 11:40:00|73.02|70.52|72.74|70.24|73.12|70.62|72.62|70.12|0
1749728700000|2025-06-12 11:45:00|72.78|70.28|72.38|69.88|72.81|70.31|72.21|69.71|0
1749729000000|2025-06-12 11:50:00|72.37|69.87|73.05|70.55|73.1|70.6|72.29|69.79|0
1749729300000|2025-06-12 11:55:00|73.08|70.58|73.49|70.99|73.54|71.04|72.99|70.49|0
1749729600000|2025-06-12 12:00:00|73.46|70.96|72.88|70.38|73.51|71.01|72.88|70.38|0
1749729900000|2025-06-12 12:05:00|72.82|70.32|72.8|70.3|73|70.5|72.74|70.24|0
1749730200000|2025-06-12 12:10:00|72.77|70.27|72.44|69.94|72.88|70.38|72.22|69.72|0
1749730500000|2025-06-12 12:15:00|72.47|69.97|72.3|69.8|72.47|69.97|72.13|69.63|0
1749730800000|2025-06-12 12:20:00|72.32|69.82|72.5|70|72.52|70.02|72.19|69.69|0
1749731100000|2025-06-12 12:25:00|72.46|69.96|72.57|70.07|72.73|70.23|72.3|69.8|0
1749731400000|2025-06-12 12:30:00|72.54|70.04|71.83|69.33|73|70.5|71.55|69.05|0
1749731700000|2025-06-12 12:35:00|71.88|69.38|70.8|68.3|71.88|69.38|70.63|68.13|0
1749732000000|2025-06-12 12:40:00|70.72|68.22|70.46|67.96|70.77|68.27|70.32|67.82|0
1749732300000|2025-06-12 12:45:00|70.43|67.93|70.31|67.81|70.61|68.11|70.01|67.51|0
1749732600000|2025-06-12 12:50:00|70.28|67.78|70.27|67.77|70.66|68.16|70.27|67.77|0
1749732900000|2025-06-12 12:55:00|70.24|67.74|70.12|67.62|70.24|67.74|69.89|67.39|0
1749733200000|2025-06-12 13:00:00|70.09|67.59|69.85|67.35|70.2|67.7|69.52|67.02|0
1749733500000|2025-06-12 13:05:00|69.82|67.32|70.1|67.6|70.37|67.87|69.78|67.28|0
1749733800000|2025-06-12 13:10:00|70.07|67.57|70.13|67.63|70.19|67.69|69.97|67.47|0
1749734100000|2025-06-12 13:15:00|70.1|67.6|70.07|67.57|70.28|67.78|70.04|67.54|0
1749734400000|2025-06-12 13:20:00|70.04|67.54|70.16|67.66|70.32|67.82|70.04|67.54|0
1749734700000|2025-06-12 13:25:00|70.41|67.41|70.5|67.5|70.53|67.53|70.3|67.3|0
1749735000000|2025-06-12 13:30:00|69.87|67.37|70.68|68.18|70.84|68.34|69.7|67.2|0
1749735300000|2025-06-12 13:35:00|70.86|68.36|70.17|67.67|71.21|68.71|69.93|67.43|0
1749735600000|2025-06-12 13:40:00|70.2|67.7|69.79|67.29|70.28|67.78|69.68|67.18|0
1749735900000|2025-06-12 13:45:00|69.81|67.31|69.64|67.14|70.15|67.65|69.56|67.06|0
1749736200000|2025-06-12 13:50:00|69.58|67.08|69.28|66.78|69.84|67.34|69.04|66.54|0
1749736500000|2025-06-12 13:55:00|69.31|66.81|69.7|67.2|70.02|67.52|69.23|66.73|0
1749736800000|2025-06-12 14:00:00|69.67|67.17|69.56|67.06|69.87|67.37|69.37|66.87|0
1749737100000|2025-06-12 14:05:00|69.53|67.03|68.86|66.36|69.71|67.21|68.52|66.02|0
1749737400000|2025-06-12 14:10:00|68.81|66.31|68.4|65.9|68.99|66.49|68.3|65.8|0
1749737700000|2025-06-12 14:15:00|68.37|65.87|67.9|65.4|68.41|65.91|67.82|65.32|0
1749738000000|2025-06-12 14:20:00|67.92|65.42|67.91|65.41|68.02|65.52|67.65|65.15|0
1749738300000|2025-06-12 14:25:00|67.89|65.39|67.17|64.67|68.17|65.67|66.97|64.47|0
1749738600000|2025-06-12 14:30:00|67.14|64.64|67.14|64.64|67.28|64.78|66.98|64.48|0
1749738900000|2025-06-12 14:35:00|67.17|64.67|66.73|64.23|67.3|64.8|66.69|64.19|0
1749739200000|2025-06-12 14:40:00|66.71|64.21|66.79|64.29|66.91|64.41|66.5|64|0
1749739500000|2025-06-12 14:45:00|66.77|64.27|66.65|64.15|66.91|64.41|66.56|64.06|0
1749739800000|2025-06-12 14:50:00|66.73|64.23|66.94|64.44|66.99|64.49|66.62|64.12|0
1749740100000|2025-06-12 14:55:00|66.92|64.42|67.25|64.75|67.41|64.91|66.88|64.38|0
1749740400000|2025-06-12 15:00:00|67.2|64.7|66.53|64.03|67.27|64.77|66.19|63.69|0
1749740700000|2025-06-12 15:05:00|66.56|64.06|66.99|64.49|67|64.5|66.48|63.98|0
1749741000000|2025-06-12 15:10:00|66.97|64.47|66.95|64.45|67.21|64.71|66.86|64.36|0
1749741300000|2025-06-12 15:15:00|66.98|64.48|67.96|65.46|68.3|65.8|66.79|64.29|0
1749741600000|2025-06-12 15:20:00|67.98|65.48|69.27|66.77|69.4|66.9|67.85|65.35|0
1749741900000|2025-06-12 15:25:00|69.36|66.86|68.74|66.24|69.7|67.2|68.72|66.22|0
1749742200000|2025-06-12 15:30:00|68.82|66.32|69.06|66.56|69.36|66.86|68.52|66.02|0
1749742500000|2025-06-12 15:35:00|69.03|66.53|69.36|66.86|69.4|66.9|68.76|66.26|0
1749742800000|2025-06-12 15:40:00|69.33|66.83|69.02|66.52|69.41|66.91|68.89|66.39|0
1749743100000|2025-06-12 15:45:00|69.04|66.54|69.42|66.92|69.55|67.05|68.98|66.48|0
1749743400000|2025-06-12 15:50:00|69.41|66.91|69.21|66.71|69.71|67.21|69.21|66.71|0
1749743700000|2025-06-12 15:55:00|69.15|66.65|68.85|66.35|69.2|66.7|68.74|66.24|0
1749744000000|2025-06-12 16:00:00|68.82|66.32|69.43|66.93|69.58|67.08|68.4|65.9|0
1749744300000|2025-06-12 16:05:00|69.47|66.97|68.71|66.21|69.5|67|68.66|66.16|0
1749744600000|2025-06-12 16:10:00|68.75|66.25|68.45|65.95|68.75|66.25|68.21|65.71|0
1749744900000|2025-06-12 16:15:00|68.42|65.92|68.5|66|68.56|66.06|68.06|65.56|0
1749745200000|2025-06-12 16:20:00|68.47|65.97|69.02|66.52|69.16|66.66|68.3|65.8|0
1749745500000|2025-06-12 16:25:00|68.99|66.49|67.93|65.43|69.12|66.62|67.82|65.32|0
1749745800000|2025-06-12 16:30:00|67.95|65.45|68.24|65.74|69.24|66.74|67.95|65.45|0
1749746100000|2025-06-12 16:35:00|68.27|65.77|67.48|64.98|68.27|65.77|67.48|64.98|0
1749746400000|2025-06-12 16:40:00|67.42|64.92|67.4|64.9|67.54|65.04|67.28|64.78|0
1749746700000|2025-06-12 16:45:00|67.37|64.87|67.64|65.14|67.75|65.25|67.3|64.8|0
1749747000000|2025-06-12 16:50:00|67.66|65.16|67.96|65.46|68.04|65.54|67.61|65.11|0
1749747300000|2025-06-12 16:55:00|67.99|65.49|68.18|65.68|68.18|65.68|67.86|65.36|0
1749747600000|2025-06-12 17:00:00|68.17|65.67|67.73|65.23|68.3|65.8|66.57|64.07|0
1749747900000|2025-06-12 17:05:00|67.76|65.26|67.22|64.72|67.87|65.37|67.21|64.71|0
1749748200000|2025-06-12 17:10:00|67.21|64.71|67.12|64.62|67.32|64.82|67.04|64.54|0
1749748500000|2025-06-12 17:15:00|67.14|64.64|67|64.5|67.2|64.7|66.8|64.3|0
1749748800000|2025-06-12 17:20:00|66.97|64.47|67.22|64.72|67.55|65.05|66.87|64.37|0
1749749100000|2025-06-12 17:25:00|67.17|64.67|67.05|64.55|67.36|64.86|66.91|64.41|0
1749749400000|2025-06-12 17:30:00|67.11|64.61|66.35|63.85|67.11|64.61|66.3|63.8|0
1749749700000|2025-06-12 17:35:00|66.36|63.86|66.49|63.99|66.65|64.15|66.25|63.75|0
1749750000000|2025-06-12 17:40:00|66.52|64.02|66.58|64.08|66.73|64.23|66.42|63.92|0
1749750300000|2025-06-12 17:45:00|66.55|64.05|66.73|64.23|66.84|64.34|66.53|64.03|0
1749750600000|2025-06-12 17:50:00|66.7|64.2|66.6|64.1|66.75|64.25|66.47|63.97|0
1749750900000|2025-06-12 17:55:00|66.63|64.13|66.85|64.35|66.99|64.49|66.6|64.1|0
1749751200000|2025-06-12 18:00:00|66.93|64.43|66.79|64.29|66.98|64.48|66.7|64.2|0
1749751500000|2025-06-12 18:05:00|66.8|64.3|66.65|64.15|66.81|64.31|66.55|64.05|0
1749751800000|2025-06-12 18:10:00|66.68|64.18|66.86|64.36|66.86|64.36|66.56|64.06|0
1749752100000|2025-06-12 18:15:00|66.81|64.31|66.69|64.19|66.84|64.34|66.58|64.08|0
1749752400000|2025-06-12 18:20:00|66.66|64.16|67.09|64.59|67.19|64.69|66.64|64.14|0
1749752700000|2025-06-12 18:25:00|67.06|64.56|67.46|64.96|67.6|65.1|66.98|64.48|0
1749753000000|2025-06-12 18:30:00|67.43|64.93|67.5|65|67.8|65.3|67.34|64.84|0
1749753300000|2025-06-12 18:35:00|67.47|64.97|67.33|64.83|67.62|65.12|67.14|64.64|0
1749753600000|2025-06-12 18:40:00|67.3|64.8|67.53|65.03|67.66|65.16|67.23|64.73|0
1749753900000|2025-06-12 18:45:00|67.58|65.08|67.35|64.85|67.74|65.24|67.26|64.76|0
1749754200000|2025-06-12 18:50:00|67.4|64.9|67.18|64.68|67.46|64.96|67.04|64.54|0
1749754500000|2025-06-12 18:55:00|67.22|64.72|67.03|64.53|67.52|65.02|66.98|64.48|0
1749754800000|2025-06-12 19:00:00|67.05|64.55|66.89|64.39|67.13|64.63|66.79|64.29|0
1749755100000|2025-06-12 19:05:00|66.88|64.38|67.03|64.53|67.12|64.62|66.86|64.36|0
1749755400000|2025-06-12 19:10:00|67.04|64.54|67.04|64.54|67.14|64.64|66.95|64.45|0
1749755700000|2025-06-12 19:15:00|67.03|64.53|66.79|64.29|67.11|64.61|66.76|64.26|0
1749756000000|2025-06-12 19:20:00|66.83|64.33|66.97|64.47|67.05|64.55|66.72|64.22|0
1749756300000|2025-06-12 19:25:00|67|64.5|67.13|64.63|67.24|64.74|67|64.5|0
1749756600000|2025-06-12 19:30:00|67.19|64.69|67.3|64.8|67.61|65.11|67.14|64.64|0
1749756900000|2025-06-12 19:35:00|67.31|64.81|67.29|64.79|67.5|65|67.2|64.7|0
1749757200000|2025-06-12 19:40:00|67.32|64.82|67.91|65.41|67.97|65.47|67.3|64.8|0
1749757500000|2025-06-12 19:45:00|67.88|65.38|67.99|65.49|68.15|65.65|67.77|65.27|0
1749757800000|2025-06-12 19:50:00|68.02|65.52|68.15|65.65|68.37|65.87|67.8|65.3|0
1749758100000|2025-06-12 19:55:00|68.2|65.7|67.38|64.88|68.2|65.7|67.38|64.88|0
1749758400000|2025-06-12 20:00:00|67.29|64.79|67.57|65.07|67.6|65.1|67.24|64.74|0
1749758700000|2025-06-12 20:05:00|67.46|64.96|67.53|65.03|67.68|65.18|67.36|64.86|0
1749759000000|2025-06-12 20:10:00|67.5|65|67.8|65.3|67.8|65.3|67.39|64.89|0
1749759300000|2025-06-12 20:15:00|67.83|65.33|68.07|65.57|68.1|65.6|67.7|65.2|0
1749759600000|2025-06-12 20:20:00|68.1|65.6|68.25|65.75|68.28|65.78|68.04|65.54|0
1749759900000|2025-06-12 20:25:00|68.28|65.78|68.33|65.83|68.37|65.87|68.27|65.77|0
1749760200000|2025-06-12 20:30:00|68.31|65.81|68.34|65.84|68.42|65.92|68.29|65.79|0
1749760500000|2025-06-12 20:35:00|68.33|65.83|68.16|65.66|68.36|65.86|68.16|65.66|0
1749760800000|2025-06-12 20:40:00|68.19|65.69|68.2|65.7|68.29|65.79|68.13|65.63|0
1749761100000|2025-06-12 20:45:00|68.23|65.73|68.23|65.73|68.3|65.8|68.21|65.71|0
1749761400000|2025-06-12 20:50:00|68.26|65.76|68.3|65.8|68.37|65.87|68.22|65.72|0
1749761700000|2025-06-12 20:55:00|68.55|65.55|68.66|65.66|68.66|65.66|68.55|65.55|0
1749762000000|2025-06-12 21:00:00|68.62|65.62|68.56|65.56|68.62|65.62|68.54|65.54|0
1749762300000|2025-06-12 21:05:00|68.6|65.6|68.55|65.55|68.65|65.65|68.55|65.55|0
1749762600000|2025-06-12 21:10:00|68.54|65.54|68.54|65.54|68.57|65.57|68.52|65.52|0
1749762900000|2025-06-12 21:15:00|68.53|65.53|68.54|65.54|68.57|65.57|68.5|65.5|0
1749763200000|2025-06-12 21:20:00|68.57|65.57|68.61|65.61|68.65|65.65|68.56|65.56|0
1749763500000|2025-06-12 21:25:00|68.56|65.56|68.59|65.59|68.59|65.59|68.56|65.56|0
1749763800000|2025-06-12 21:30:00|68.58|65.58|68.51|65.51|68.58|65.58|68.51|65.51|0
1749764100000|2025-06-12 21:35:00|68.52|65.52|68.38|65.38|68.52|65.52|68.36|65.36|0
1749764700000|2025-06-12 21:45:00|68.37|65.37|68.34|65.34|68.37|65.37|68.29|65.29|0
1749765000000|2025-06-12 21:50:00|68.33|65.33|68.35|65.35|68.38|65.38|68.32|65.32|0
1749765300000|2025-06-12 21:55:00|68.34|65.34|68.34|65.34|68.34|65.34|68.31|65.31|0
1749765600000|2025-06-12 22:00:00|68.61|65.61|68.99|65.99|69.13|66.13|68.57|65.57|0
1749765900000|2025-06-12 22:05:00|68.97|65.97|69.1|66.1|69.18|66.18|68.92|65.92|0
1749766200000|2025-06-12 22:10:00|69.08|66.08|68.93|65.93|69.1|66.1|68.93|65.93|0
1749766500000|2025-06-12 22:15:00|68.96|65.96|69.21|66.21|69.21|66.21|68.96|65.96|0
1749766800000|2025-06-12 22:20:00|69.23|66.23|69.15|66.15|69.26|66.26|69.11|66.11|0
1749767100000|2025-06-12 22:25:00|69.2|66.2|69.37|66.37|69.46|66.46|69.18|66.18|0
1749767400000|2025-06-12 22:30:00|69.4|66.4|69.47|66.47|69.77|66.77|69.4|66.4|0
1749767700000|2025-06-12 22:35:00|69.48|66.48|69.62|66.62|69.62|66.62|69.42|66.42|0
1749768000000|2025-06-12 22:40:00|69.59|66.59|69.51|66.51|69.65|66.65|69.51|66.51|0
1749768300000|2025-06-12 22:45:00|69.49|66.49|69.28|66.28|69.49|66.49|69.19|66.19|0
1749768600000|2025-06-12 22:50:00|69.27|66.27|69.31|66.31|69.31|66.31|69.25|66.25|0
1749768900000|2025-06-12 22:55:00|69.3|66.3|69.22|66.22|69.32|66.32|69.14|66.14|0
1749769200000|2025-06-12 23:00:00|69.25|66.25|69.39|66.39|69.44|66.44|69.25|66.25|0
1749769500000|2025-06-12 23:05:00|69.37|66.37|69.19|66.19|69.39|66.39|69.17|66.17|0
1749769800000|2025-06-12 23:10:00|69.16|66.16|69.23|66.23|69.3|66.3|69.16|66.16|0
1749770100000|2025-06-12 23:15:00|69.21|66.21|69.27|66.27|69.27|66.27|69.13|66.13|0
1749770400000|2025-06-12 23:20:00|69.28|66.28|69.18|66.18|69.29|66.29|69.13|66.13|0
1749770700000|2025-06-12 23:25:00|69.17|66.17|69.29|66.29|69.29|66.29|69.15|66.15|0
1749771000000|2025-06-12 23:30:00|69.32|66.32|69.4|66.4|69.4|66.4|69.29|66.29|0
1749771300000|2025-06-12 23:35:00|69.37|66.37|69.32|66.32|69.46|66.46|69.27|66.27|0
1749771600000|2025-06-12 23:40:00|69.34|66.34|69.51|66.51|69.78|66.78|69.2|66.2|0
1749771900000|2025-06-12 23:45:00|69.57|66.57|69.57|66.57|69.71|66.71|69.43|66.43|0
1749772200000|2025-06-12 23:50:00|69.55|66.55|69.62|66.62|69.7|66.7|69.44|66.44|0
1749772500000|2025-06-12 23:55:00|69.59|66.59|71.78|68.78|71.78|68.78|69.56|66.56|0
1749772800000|2025-06-13 00:00:00|71.8|68.8|75.78|71.88|76.07|72.17|71.8|68.77|0
1749773100000|2025-06-13 00:05:00|75.76|71.86|76.37|70.37|77.73|73.83|74.72|69.71|0
1749773400000|2025-06-13 00:10:00|76.34|70.34|75.59|69.59|77.21|71.21|75.08|69.08|0
1749773700000|2025-06-13 00:15:00|75.48|69.48|84.92|78.67|84.92|79.77|74.89|69.44|0
1749774000000|2025-06-13 00:20:00|84.89|78.64|87.07|80.82|87.74|81.49|84.21|77.96|0
1749774300000|2025-06-13 00:25:00|87.29|81.04|86.41|80.16|88.67|82.42|85.87|79.62|0
1749774600000|2025-06-13 00:30:00|86.66|80.41|87.71|81.46|88.08|81.83|85.43|79.18|0
1749774900000|2025-06-13 00:35:00|87.97|81.72|87.22|80.97|89.25|83|86.86|80.61|0
1749775200000|2025-06-13 00:40:00|86.8|80.55|85.43|79.18|87.76|81.51|85.12|78.87|0
1749775500000|2025-06-13 00:45:00|85.58|79.33|84.58|77.08|87.28|81.03|76.7|70.45|0
1749775800000|2025-06-13 00:50:00|84.7|77.2|90.23|80.23|91.94|81.94|84.65|77.04|0
1749776100000|2025-06-13 00:55:00|90.18|80.18|88.21|78.21|90.66|80.66|88.11|78.11|0
1749776400000|2025-06-13 01:00:00|88.16|78.16|90.6|80.6|90.65|80.65|86.42|76.42|0
1749776700000|2025-06-13 01:05:00|90.54|80.54|90.78|80.78|93.55|83.55|88.62|78.62|0
1749777000000|2025-06-13 01:10:00|90.8|80.8|97.64|87.64|98.38|88.38|90.8|80.8|0
1749777300000|2025-06-13 01:15:00|97.69|87.69|95.63|85.63|97.69|87.69|95.29|85.29|0
1749777600000|2025-06-13 01:20:00|95.65|85.65|93.89|83.89|95.87|85.87|93.66|83.66|0
1749777900000|2025-06-13 01:25:00|93.9|83.9|95.77|85.77|96.6|86.6|93.32|83.32|0
1749778200000|2025-06-13 01:30:00|95.82|85.82|93.01|83.01|97.83|87.83|92.89|82.89|0
1749778500000|2025-06-13 01:35:00|93.04|83.04|90.47|80.47|93.26|83.26|89.8|79.8|0
1749778800000|2025-06-13 01:40:00|90.43|80.43|90.49|80.49|91.21|81.21|90.24|80.24|0
1749779100000|2025-06-13 01:45:00|90.39|80.39|88.19|78.19|90.39|80.39|87.44|77.44|0
1749779400000|2025-06-13 01:50:00|88.16|78.16|87.63|77.63|88.41|78.41|87.18|77.18|0
1749779700000|2025-06-13 01:55:00|87.6|77.6|86.59|76.59|87.6|77.6|86.21|76.21|0
1749780000000|2025-06-13 02:00:00|86.54|76.54|88.61|78.61|88.63|78.63|86.54|76.54|0
1749780300000|2025-06-13 02:05:00|88.56|78.56|89.24|79.24|89.38|79.38|88.32|78.32|0
1749780600000|2025-06-13 02:10:00|89.27|79.27|90.06|80.06|90.29|80.29|89.18|79.18|0
1749780900000|2025-06-13 02:15:00|90.01|80.01|90.86|80.86|91.21|81.21|90.01|80.01|0
1749781200000|2025-06-13 02:20:00|90.88|80.88|91.47|81.47|91.87|81.87|90.79|80.79|0
1749781500000|2025-06-13 02:25:00|91.6|81.6|91.94|81.94|92.44|82.44|91.52|81.52|0
1749781800000|2025-06-13 02:30:00|92|82|93.07|83.07|93.12|83.12|91.77|81.77|0
1749782100000|2025-06-13 02:35:00|93.04|83.04|94.53|84.53|94.71|84.71|92.46|82.46|0
1749782400000|2025-06-13 02:40:00|94.57|84.57|97.89|87.89|97.96|87.96|94.5|84.5|0
1749782700000|2025-06-13 02:45:00|97.8|87.8|96.64|86.64|98.97|88.97|96.55|86.55|0
1749783000000|2025-06-13 02:50:00|96.66|86.66|96.94|86.94|96.99|86.99|96.29|86.29|0
1749783300000|2025-06-13 02:55:00|96.97|86.97|95.29|85.29|96.99|86.99|95.14|85.14|0
1749783600000|2025-06-13 03:00:00|95.27|85.27|93.87|83.87|95.55|85.55|92.83|82.83|0
1749783900000|2025-06-13 03:05:00|93.99|83.99|93.28|83.28|94.14|84.14|93.23|83.23|0
1749784200000|2025-06-13 03:10:00|93.32|83.32|93.79|83.79|94.24|84.24|93.32|83.32|0
1749784500000|2025-06-13 03:15:00|93.72|83.72|93.49|83.49|94.19|84.19|93.37|83.37|0
1749784800000|2025-06-13 03:20:00|93.52|83.52|93.96|83.96|93.97|83.97|93.38|83.38|0
1749785100000|2025-06-13 03:25:00|93.91|83.91|93.91|83.91|93.99|83.99|93.51|83.51|0
1749785400000|2025-06-13 03:30:00|93.94|83.94|92.87|84.12|94.01|84.35|92.78|83.52|0
1749785700000|2025-06-13 03:35:00|92.9|84.15|92.8|84.05|93.02|84.27|92.55|83.8|0
1749786000000|2025-06-13 03:40:00|92.77|84.02|92.51|85.01|93.19|85.01|92.41|83.84|0
1749786300000|2025-06-13 03:45:00|92.53|85.03|92.12|84.62|92.63|85.13|92.09|84.59|0
1749786600000|2025-06-13 03:50:00|92.06|84.56|91.17|83.67|92.06|84.56|90.94|83.44|0
1749786900000|2025-06-13 03:55:00|91.13|83.63|91.19|83.69|91.29|83.79|90.9|83.4|0
1749787200000|2025-06-13 04:00:00|91.21|83.71|90.97|83.47|91.75|84.25|90.97|83.47|0
1749787500000|2025-06-13 04:05:00|90.93|83.43|91.36|83.86|91.41|83.91|90.76|83.26|0
1749787800000|2025-06-13 04:10:00|91.34|83.84|91.98|84.48|92.07|84.57|91.22|83.72|0
1749788100000|2025-06-13 04:15:00|92.02|84.52|92.24|84.74|92.6|85.1|92.02|84.52|0
1749788400000|2025-06-13 04:20:00|92.2|84.7|92.35|84.85|92.4|84.9|91.99|84.49|0
1749788700000|2025-06-13 04:25:00|92.23|84.73|91.78|85.53|92.55|85.72|91.7|84.73|0
1749789000000|2025-06-13 04:30:00|91.8|85.55|90.38|84.13|91.88|85.63|90.38|84.13|0
1749789300000|2025-06-13 04:35:00|90.36|84.11|91.04|84.79|91.33|85.08|90.36|84.11|0
1749789600000|2025-06-13 04:40:00|91.06|84.81|89.67|84.67|91.11|85.26|89.67|84.5|0
1749789900000|2025-06-13 04:45:00|89.79|84.79|89.6|84.6|89.91|84.91|89.45|84.45|0
1749790200000|2025-06-13 04:50:00|89.64|84.64|89.3|84.3|89.7|84.7|89.26|84.26|0
1749790500000|2025-06-13 04:55:00|89.31|84.31|89.68|84.68|89.77|84.77|89.23|84.23|0
1749790800000|2025-06-13 05:00:00|89.71|84.71|90.12|85.12|90.92|85.92|89.68|84.68|0
1749791100000|2025-06-13 05:05:00|90.1|85.1|90.59|85.59|90.72|85.72|90.01|85.01|0
1749791400000|2025-06-13 05:10:00|90.47|85.47|89.63|84.63|90.74|85.74|89.56|84.56|0
1749791700000|2025-06-13 05:15:00|89.64|84.64|89.75|84.75|90.01|85.01|89.47|84.47|0
1749792000000|2025-06-13 05:20:00|89.77|84.77|89.67|84.67|90.5|85.5|89.51|84.51|0
1749792300000|2025-06-13 05:25:00|89.74|84.74|89.6|84.6|89.83|84.83|89.4|84.4|0
1749792600000|2025-06-13 05:30:00|89.58|84.58|89.58|84.58|89.78|84.78|89.4|84.4|0
1749792900000|2025-06-13 05:35:00|89.56|84.56|89.47|84.47|89.68|84.68|89.41|84.41|0
1749793200000|2025-06-13 05:40:00|89.44|84.44|90.79|85.79|90.89|85.89|89.35|84.35|0
1749793500000|2025-06-13 05:45:00|90.77|85.77|90.64|85.64|90.96|85.96|90.5|85.5|0
1749793800000|2025-06-13 05:50:00|90.66|85.66|89.06|84.06|90.81|85.81|89.02|84.02|0
1749794100000|2025-06-13 05:55:00|89.08|84.08|88.84|83.84|89.25|84.25|88.84|83.84|0
1749794400000|2025-06-13 06:00:00|88.91|83.91|87.4|82.4|88.93|83.93|86.42|81.42|0
1749794700000|2025-06-13 06:05:00|87.36|82.36|87.17|82.17|87.53|82.53|86.96|81.96|0
1749795000000|2025-06-13 06:10:00|87.14|82.14|87.49|82.49|87.87|82.87|87.06|82.06|0
1749795300000|2025-06-13 06:15:00|87.46|82.46|87.86|82.86|88.11|83.11|86.32|81.32|0
1749795600000|2025-06-13 06:20:00|87.88|82.88|88.17|83.17|88.18|83.18|87.74|82.74|0
1749795900000|2025-06-13 06:25:00|88.2|83.2|88.6|83.6|88.97|83.97|87.63|82.63|0
1749796200000|2025-06-13 06:30:00|88.56|83.56|87.04|82.54|88.6|83.6|87.04|82.54|0
1749796500000|2025-06-13 06:35:00|87.06|82.56|88.04|83.54|88.05|83.55|86.97|82.47|0
1749796800000|2025-06-13 06:40:00|88.03|83.53|87.72|83.22|88.52|84.02|87.7|83.2|0
1749797100000|2025-06-13 06:45:00|87.7|83.2|86.19|81.69|87.99|83.49|86.19|81.69|0
1749797400000|2025-06-13 06:50:00|86.27|81.77|86.08|81.58|86.68|82.18|86.08|81.58|0
1749797700000|2025-06-13 06:55:00|86.03|81.53|85.03|80.53|86.89|82.39|85|80.5|0
1749798000000|2025-06-13 07:00:00|84.98|80.48|85.62|81.12|85.89|81.39|84.85|80.35|0
1749798300000|2025-06-13 07:05:00|85.56|81.06|85.33|80.83|87.4|82.9|85.06|80.56|0
1749798600000|2025-06-13 07:10:00|85.28|80.78|84.93|80.43|85.55|81.05|84.89|80.39|0
1749798900000|2025-06-13 07:15:00|85.09|80.59|85.57|81.07|85.71|81.21|85.04|80.54|0
1749799200000|2025-06-13 07:20:00|85.59|81.09|85.85|81.35|86.28|81.78|85.49|80.99|0
1749799500000|2025-06-13 07:25:00|85.95|81.45|85.31|80.81|85.95|81.45|85.08|80.58|0
1749799800000|2025-06-13 07:30:00|85.32|80.82|84.97|80.47|85.38|80.88|84.68|80.18|0
1749800100000|2025-06-13 07:35:00|85.01|80.51|83.91|79.41|85.08|80.58|83.91|79.41|0
1749800400000|2025-06-13 07:40:00|83.95|79.45|82.78|78.28|83.98|79.48|82.6|78.1|0
1749800700000|2025-06-13 07:45:00|82.74|78.24|83.02|78.52|83.15|78.65|82.65|78.15|0
1749801000000|2025-06-13 07:50:00|83.03|78.53|82.14|77.64|83.05|78.55|81.67|77.17|0
1749801300000|2025-06-13 07:55:00|82.1|77.6|82.32|77.82|82.58|78.08|82.1|77.6|0
1749801600000|2025-06-13 08:00:00|82.29|77.79|80.84|76.34|82.39|77.89|80.56|76.06|0
1749801900000|2025-06-13 08:05:00|80.87|76.37|81.51|77.01|82.12|77.62|80.69|76.19|0
1749802200000|2025-06-13 08:10:00|81.29|76.79|80.69|76.19|81.29|76.79|80.58|76.08|0
1749802500000|2025-06-13 08:15:00|80.7|76.2|80.78|76.28|81.09|76.59|80.48|75.98|0
1749802800000|2025-06-13 08:20:00|80.81|76.31|81.85|77.35|82.01|77.51|80.81|76.31|0
1749803100000|2025-06-13 08:25:00|81.91|77.41|82.06|77.56|83.02|78.52|81.85|77.35|0
1749803400000|2025-06-13 08:30:00|82.02|77.52|82.1|77.6|82.23|77.73|81.82|77.32|0
1749803700000|2025-06-13 08:35:00|82.09|77.59|82.4|77.9|82.56|78.06|81.82|77.32|0
1749804000000|2025-06-13 08:40:00|82.41|77.91|82.5|78|82.76|78.26|82.38|77.88|0
1749804300000|2025-06-13 08:45:00|82.46|77.96|83.43|78.93|83.63|79.13|82.43|77.93|0
1749804600000|2025-06-13 08:50:00|83.46|78.96|82.35|77.85|83.48|78.98|82.26|77.76|0
1749804900000|2025-06-13 08:55:00|82.25|77.75|82.7|78.2|82.79|78.29|82.2|77.7|0
1749805200000|2025-06-13 09:00:00|82.73|78.23|82.33|78.83|83.1|78.83|82.24|77.79|0
1749805500000|2025-06-13 09:05:00|82.31|78.81|82.34|78.84|82.61|79.11|82.06|78.56|0
1749805800000|2025-06-13 09:10:00|82.32|78.82|83.36|79.86|83.9|80.4|81.93|78.43|0
1749806100000|2025-06-13 09:15:00|83.28|79.78|82.59|79.09|83.45|79.95|81.88|78.38|0
1749806400000|2025-06-13 09:20:00|82.56|79.06|82.15|78.65|83.19|79.69|82.06|78.56|0
1749806700000|2025-06-13 09:25:00|82.14|78.64|82.51|78.31|82.51|78.95|81.83|78.18|0
1749807000000|2025-06-13 09:30:00|82.48|78.28|83.01|79.51|83.19|79.69|82.47|78.28|0
1749807300000|2025-06-13 09:35:00|83.05|79.55|83.09|79.59|83.43|79.93|82.64|79.14|0
1749807600000|2025-06-13 09:40:00|83.13|79.63|82.86|79.36|83.16|79.66|82.72|79.22|0
1749807900000|2025-06-13 09:45:00|82.91|79.41|82.9|79.4|83|79.5|82.76|79.26|0
1749808200000|2025-06-13 09:50:00|82.93|79.43|82.45|78.95|83.04|79.54|82.17|78.67|0
1749808500000|2025-06-13 09:55:00|82.44|78.94|82.04|78.54|82.57|79.07|81.96|78.46|0
1749808800000|2025-06-13 10:00:00|82.09|78.59|82.92|79.42|83|79.5|81.96|78.46|0
1749809100000|2025-06-13 10:05:00|82.95|79.45|82.96|79.46|83.21|79.71|82.81|79.31|0
1749809400000|2025-06-13 10:10:00|82.98|79.48|81.94|78.44|82.99|79.49|81.79|78.29|0
1749809700000|2025-06-13 10:15:00|81.91|78.41|82.38|78.88|82.75|79.25|81.91|78.41|0
1749810000000|2025-06-13 10:20:00|82.34|78.84|82.43|79.43|82.66|79.5|81.87|78.64|0
1749810300000|2025-06-13 10:25:00|82.36|79.36|80.95|77.95|82.4|79.4|80.89|77.89|0
1749810600000|2025-06-13 10:30:00|80.98|77.98|81.34|78.34|81.39|78.39|80.91|77.91|0
1749810900000|2025-06-13 10:35:00|81.32|78.32|81.37|78.37|81.51|78.51|81.12|78.12|0
1749811200000|2025-06-13 10:40:00|81.4|78.4|81.56|78.56|81.57|78.57|81.2|78.2|0
1749811500000|2025-06-13 10:45:00|81.38|78.38|80.76|77.76|81.45|78.45|80.49|77.49|0
1749811800000|2025-06-13 10:50:00|80.84|77.84|80.72|77.72|81.03|78.03|80.61|77.61|0
1749812100000|2025-06-13 10:55:00|80.65|77.65|80.21|77.21|80.65|77.65|79.93|76.93|0
1749812400000|2025-06-13 11:00:00|80.22|77.22|79.31|76.31|80.22|77.22|79.31|76.31|0
1749812700000|2025-06-13 11:05:00|79.33|76.33|78.67|75.67|79.36|76.36|78.29|75.29|0
1749813000000|2025-06-13 11:10:00|78.31|75.31|79.76|76.76|79.79|76.79|78.31|75.31|0
1749813300000|2025-06-13 11:15:00|79.79|76.79|79.42|76.42|79.91|76.91|79.42|76.42|0
1749813600000|2025-06-13 11:20:00|79.44|76.44|79.59|76.59|79.68|76.68|79.08|76.08|0
1749813900000|2025-06-13 11:25:00|79.57|76.57|79.59|76.59|79.81|76.81|79.27|76.27|0
1749814200000|2025-06-13 11:30:00|79.63|76.63|79.01|76.01|79.75|76.75|79.01|76.01|0
1749814500000|2025-06-13 11:35:00|79.04|76.04|78.66|75.66|79.04|76.04|78.22|75.22|0
1749814800000|2025-06-13 11:40:00|78.71|75.71|78.38|75.38|78.78|75.78|78.32|75.32|0
1749815100000|2025-06-13 11:45:00|78.39|75.39|78.07|75.07|78.46|75.46|77.96|74.96|0
1749815400000|2025-06-13 11:50:00|78.1|75.1|77.95|74.95|78.19|75.19|77.79|74.79|0
1749815700000|2025-06-13 11:55:00|77.97|74.97|77.97|74.97|78.07|75.07|77.81|74.81|0
1749816000000|2025-06-13 12:00:00|78.05|75.05|78.57|75.57|78.76|75.76|77.92|74.92|0
1749816300000|2025-06-13 12:05:00|78.6|75.6|78.47|75.47|78.7|75.7|78.39|75.39|0
1749816600000|2025-06-13 12:10:00|78.44|75.44|78.68|75.68|78.76|75.76|78.34|75.34|0
1749816900000|2025-06-13 12:15:00|78.71|75.71|78.03|75.03|78.83|75.83|78.01|75.01|0
1749817200000|2025-06-13 12:20:00|78.02|75.02|77.37|74.37|78.03|75.03|77.33|74.33|0
1749817500000|2025-06-13 12:25:00|77.36|74.36|77.73|74.73|77.81|74.81|77.16|74.16|0
1749817800000|2025-06-13 12:30:00|77.71|74.71|77.45|74.45|77.92|74.92|77.45|74.45|0
1749818100000|2025-06-13 12:35:00|77.5|74.5|77.49|74.49|77.55|74.55|77.01|74.01|0
1749818400000|2025-06-13 12:40:00|77.52|74.52|78.41|75.41|78.44|75.44|77.35|74.35|0
1749818700000|2025-06-13 12:45:00|78.38|75.38|78.52|75.52|78.58|75.58|77.94|74.94|0
1749819000000|2025-06-13 12:50:00|78.44|75.44|78.93|75.93|78.96|75.96|78.18|75.18|0
1749819300000|2025-06-13 12:55:00|78.9|75.9|78.6|75.6|78.9|75.9|78.39|75.39|0
1749819600000|2025-06-13 13:00:00|78.57|75.57|79|76|79.05|76.05|78.53|75.53|0
1749819900000|2025-06-13 13:05:00|78.87|75.87|79.03|76.03|79.16|76.16|78.68|75.68|0
1749820200000|2025-06-13 13:10:00|79|76|79.37|76.37|79.59|76.59|78.95|75.95|0
1749820500000|2025-06-13 13:15:00|79.35|76.35|80.35|77.35|80.48|77.48|79.3|76.3|0
1749820800000|2025-06-13 13:20:00|80.41|77.41|80.77|77.17|80.79|77.79|80.29|77.17|0
1749821100000|2025-06-13 13:25:00|80.71|77.11|79.58|75.98|80.71|77.11|79.55|75.95|0
1749821400000|2025-06-13 13:30:00|78.02|75.02|76.69|73.69|78.02|75.02|75.61|72.61|0
1749821700000|2025-06-13 13:35:00|76.63|73.63|75.49|72.49|76.98|73.98|75.37|72.37|0
1749822000000|2025-06-13 13:40:00|75.55|72.55|76.18|73.18|76.46|73.46|75.45|72.45|0
1749822300000|2025-06-13 13:45:00|76.21|73.21|76.84|73.84|77.12|74.12|76.08|73.08|0
1749822600000|2025-06-13 13:50:00|76.87|73.87|77.31|74.31|77.31|74.31|75.85|72.85|0
1749822900000|2025-06-13 13:55:00|77.34|74.34|78.1|75.1|78.36|75.36|77.19|74.19|0
1749823200000|2025-06-13 14:00:00|77.07|74.07|77.93|74.93|77.93|74.93|76.9|73.9|0
1749823500000|2025-06-13 14:05:00|77.9|74.9|77.32|74.32|78.01|75.01|76.96|73.96|0
1749823800000|2025-06-13 14:10:00|77.29|74.29|77.97|74.97|78.85|75.85|77.29|74.29|0
1749824100000|2025-06-13 14:15:00|78.03|75.03|78.24|75.24|78.49|75.49|77.73|74.73|0
1749824400000|2025-06-13 14:20:00|78.21|75.21|78.54|75.54|79.44|76.44|77.97|74.97|0
1749824700000|2025-06-13 14:25:00|78.6|75.6|80.12|77.12|80.21|77.21|78.54|75.54|0
1749825000000|2025-06-13 14:30:00|80.01|77.01|79.26|76.26|80.31|77.31|79.03|76.03|0
1749825300000|2025-06-13 14:35:00|79.3|76.3|77.6|74.6|79.42|76.42|77.57|74.57|0
1749825600000|2025-06-13 14:40:00|77.57|74.57|78.34|75.34|78.37|75.37|76.88|73.88|0
1749825900000|2025-06-13 14:45:00|78.25|75.25|78.85|75.85|79.26|76.26|78.12|75.12|0
1749826200000|2025-06-13 14:50:00|78.89|75.89|76.88|73.88|79.09|76.09|76.58|73.58|0
1749826500000|2025-06-13 14:55:00|76.83|73.83|76.21|73.21|76.83|73.83|75.95|72.95|0
1749826800000|2025-06-13 15:00:00|76.24|73.24|75.78|72.78|76.5|73.5|75.78|72.78|0
1749827100000|2025-06-13 15:05:00|75.81|72.81|75.27|72.27|75.81|72.81|74.97|71.97|0
1749827400000|2025-06-13 15:10:00|75.25|72.25|74.53|71.53|75.62|72.62|74.5|71.5|0
1749827700000|2025-06-13 15:15:00|74.5|71.5|74.18|71.18|74.8|71.8|74.14|71.14|0
1749828000000|2025-06-13 15:20:00|74.12|71.12|73.71|70.71|74.24|71.24|73.33|70.33|0
1749828300000|2025-06-13 15:25:00|73.76|70.76|72.97|69.97|73.93|70.93|72.97|69.97|0
1749828600000|2025-06-13 15:30:00|72.94|69.94|72.72|69.72|72.94|69.94|72.5|69.5|0
1749828900000|2025-06-13 15:35:00|72.66|69.66|73.14|70.14|73.33|70.33|72.65|69.65|0
1749829200000|2025-06-13 15:40:00|73.11|70.11|72.54|69.54|73.21|70.21|72.41|69.41|0
1749829500000|2025-06-13 15:45:00|72.48|69.48|71.88|68.88|72.65|69.65|71.65|68.65|0
1749829800000|2025-06-13 15:50:00|71.83|68.83|71.34|68.34|71.83|68.83|71.22|68.22|0
1749830100000|2025-06-13 15:55:00|71.42|68.42|71.79|68.79|72.06|69.06|71.36|68.36|0
1749830400000|2025-06-13 16:00:00|71.82|68.82|72.15|69.15|72.25|69.25|71.71|68.71|0
1749830700000|2025-06-13 16:05:00|72.12|69.12|71.56|68.56|72.23|69.23|71.48|68.48|0
1749831000000|2025-06-13 16:10:00|71.5|68.5|71.44|68.44|71.65|68.65|71.34|68.34|0
1749831300000|2025-06-13 16:15:00|71.47|68.47|71.27|68.27|71.78|68.78|71.12|68.12|0
1749831600000|2025-06-13 16:20:00|71.21|68.21|71.6|68.6|71.67|68.67|71.2|68.2|0
1749831900000|2025-06-13 16:25:00|71.57|68.57|72.35|69.35|72.53|69.53|71.4|68.4|0
1749832200000|2025-06-13 16:30:00|72.32|69.32|72.18|69.18|72.59|69.59|72.06|69.06|0
1749832500000|2025-06-13 16:35:00|72.1|69.1|72.95|69.95|72.98|69.98|72|69|0
1749832800000|2025-06-13 16:40:00|72.98|69.98|73.02|70.02|73.21|70.21|72.67|69.67|0
1749833100000|2025-06-13 16:45:00|73.05|70.05|73.5|70.5|73.5|70.5|72.97|69.97|0
1749833400000|2025-06-13 16:50:00|73.49|70.49|72.5|69.5|73.55|70.55|72.38|69.38|0
1749833700000|2025-06-13 16:55:00|72.53|69.53|72.49|69.49|72.59|69.59|72.01|69.01|0
1749834000000|2025-06-13 17:00:00|72.57|69.57|73.14|70.14|73.14|70.14|72.44|69.44|0
1749834300000|2025-06-13 17:05:00|73.1|70.1|73.99|70.99|73.99|70.99|73.01|70.01|0
1749834600000|2025-06-13 17:10:00|73.96|70.96|74.45|71.45|74.82|71.82|73.96|70.96|0
1749834900000|2025-06-13 17:15:00|74.48|71.48|75.25|72.25|75.81|72.81|74.48|71.48|0
1749835200000|2025-06-13 17:20:00|75.35|72.35|74.59|71.59|75.35|72.35|74.17|71.17|0
1749835500000|2025-06-13 17:25:00|74.56|71.56|75.7|72.7|75.7|72.7|74.53|71.53|0
1749835800000|2025-06-13 17:30:00|75.73|72.73|75.65|72.65|75.73|72.73|74.84|71.84|0
1749836100000|2025-06-13 17:35:00|75.45|72.45|75.9|72.9|75.95|72.95|75.39|72.39|0
1749836400000|2025-06-13 17:40:00|76.07|73.07|76.06|73.06|76.42|73.42|75.45|72.45|0
1749836700000|2025-06-13 17:45:00|76.09|73.09|76.21|73.21|76.23|73.23|75.69|72.69|0
1749837000000|2025-06-13 17:50:00|76.19|73.19|75.1|72.1|76.25|73.25|74.87|71.87|0
1749837300000|2025-06-13 17:55:00|75.07|72.07|75.47|72.47|75.57|72.57|75.04|72.04|0
1749837600000|2025-06-13 18:00:00|75.44|72.44|77.11|74.11|77.11|74.11|74.81|71.81|0
1749837900000|2025-06-13 18:05:00|77|74|77.67|74.67|78.08|75.08|76.38|73.38|0
1749838200000|2025-06-13 18:10:00|77.71|74.71|77.92|74.92|78.18|75.18|77.39|74.39|0
1749838500000|2025-06-13 18:15:00|77.95|74.95|78.22|75.22|79.19|76.19|77.95|74.95|0
1749838800000|2025-06-13 18:20:00|78.23|75.23|78.84|75.84|79.28|76.28|78.06|75.06|0
1749839100000|2025-06-13 18:25:00|78.89|75.89|80.75|77.75|80.9|77.9|78.72|75.72|0
1749839400000|2025-06-13 18:30:00|80.85|77.85|82.36|79.11|82.94|79.86|80.66|77.66|0
1749839700000|2025-06-13 18:35:00|82.32|79.07|83.16|79.91|83.62|80.37|82.16|78.91|0
1749840000000|2025-06-13 18:40:00|83.09|79.84|83.08|79.83|83.51|80.26|82.46|79.21|0
1749840300000|2025-06-13 18:45:00|83.06|79.81|83.11|79.86|83.25|80|81.83|78.58|0
1749840600000|2025-06-13 18:50:00|83.1|79.85|81.57|78.32|83.26|80.01|81.57|78.32|0
1749840900000|2025-06-13 18:55:00|81.63|78.38|81.73|78.23|82.37|78.87|81.28|78.03|0
1749841200000|2025-06-13 19:00:00|81.77|78.27|81.98|78.48|82.85|79.35|81.03|77.53|0
1749841500000|2025-06-13 19:05:00|81.96|78.46|80.78|77.28|82.27|78.77|80.78|77.28|0
1749841800000|2025-06-13 19:10:00|80.8|77.3|80.54|77.04|81.41|77.91|80.35|76.85|0
1749842100000|2025-06-13 19:15:00|80.43|76.93|81.22|77.72|81.44|77.94|80.39|76.89|0
1749842400000|2025-06-13 19:20:00|81.25|77.75|81.89|78.39|81.9|78.4|80.69|77.19|0
1749842700000|2025-06-13 19:25:00|81.92|78.42|82.61|79.11|82.86|79.36|81.8|78.3|0
1749843000000|2025-06-13 19:30:00|82.51|79.01|82.69|79.19|82.92|79.42|81.7|78.2|0
1749843300000|2025-06-13 19:35:00|82.59|79.09|81.3|77.8|82.68|79.18|80.84|77.34|0
1749843600000|2025-06-13 19:40:00|81.4|77.9|82.37|78.87|82.48|78.98|81.05|77.55|0
1749843900000|2025-06-13 19:45:00|82.35|78.85|81.67|78.17|83.29|79.79|81.42|77.92|0
1749844200000|2025-06-13 19:50:00|81.78|78.28|82.73|79.23|82.86|79.36|81.41|77.91|0
1749844500000|2025-06-13 19:55:00|82.75|79.25|80.73|77.23|82.86|79.36|80.73|77.23|0
1749844800000|2025-06-13 20:00:00|80.59|77.09|80.63|77.13|80.66|77.16|80.06|76.56|0
1749845100000|2025-06-13 20:05:00|80.57|77.07|80.54|77.04|80.94|77.44|80.29|76.79|0
1749845400000|2025-06-13 20:10:00|80.42|76.92|79.23|75.73|80.45|76.95|79.23|75.73|0
1750032900000|2025-06-16 00:15:00|76.78|73.78|77.23|74.23|77.29|74.29|76.78|73.78|0
1750033200000|2025-06-16 00:20:00|77.2|74.2|76.95|73.95|77.5|74.5|76.57|73.57|0
1750033500000|2025-06-16 00:25:00|76.87|73.87|77.23|74.23|77.23|74.23|76.68|73.68|0
1750033800000|2025-06-16 00:30:00|77.24|74.24|76.6|73.6|77.73|74.73|76.6|73.6|0
1750034100000|2025-06-16 00:35:00|76.63|73.63|77.15|74.15|77.15|74.15|76.6|73.6|0
1750034400000|2025-06-16 00:40:00|77.12|74.12|76.76|73.76|77.12|74.12|76.16|73.16|0
1750034700000|2025-06-16 00:45:00|76.74|73.74|77.26|74.26|77.26|74.26|76.71|73.71|0
1750035000000|2025-06-16 00:50:00|77.29|74.29|77.21|74.21|77.34|74.34|76.86|73.86|0
1750035300000|2025-06-16 00:55:00|77.24|74.24|76.75|73.75|77.24|74.24|76.66|73.66|0
1750035600000|2025-06-16 01:00:00|76.74|73.74|76.63|73.63|76.76|73.76|76.54|73.54|0
1750035900000|2025-06-16 01:05:00|76.66|73.66|76.63|73.63|77.13|74.13|76.49|73.49|0
1750036200000|2025-06-16 01:10:00|76.57|73.57|76.75|73.75|76.8|73.8|76.42|73.42|0
1750036500000|2025-06-16 01:15:00|76.74|73.74|76.81|73.81|76.9|73.9|76.63|73.63|0
1750036800000|2025-06-16 01:20:00|76.78|73.78|76.78|73.78|77.39|74.39|76.68|73.68|0
1750037100000|2025-06-16 01:25:00|76.93|73.93|76.98|73.98|77.09|74.09|76.78|73.78|0
1750037400000|2025-06-16 01:30:00|76.97|73.97|76.57|73.57|77.06|74.06|76.1|73.1|0
1750037700000|2025-06-16 01:35:00|76.56|73.56|76.59|73.59|76.72|73.72|76.56|73.56|0
1750038000000|2025-06-16 01:40:00|76.67|73.67|76.58|73.58|76.7|73.7|76.58|73.58|0
1750038300000|2025-06-16 01:45:00|76.56|73.56|76.61|73.61|76.69|73.69|76.56|73.56|0
1750038600000|2025-06-16 01:50:00|76.63|73.63|76.69|73.69|76.69|73.69|76.54|73.54|0
1750038900000|2025-06-16 01:55:00|76.67|73.67|76.45|73.45|76.67|73.67|76.29|73.29|0
1750039200000|2025-06-16 02:00:00|76.46|73.46|76.55|73.55|76.71|73.71|76.43|73.43|0
1750039500000|2025-06-16 02:05:00|76.58|73.58|76.34|73.34|76.81|73.81|76.31|73.31|0
1750039800000|2025-06-16 02:10:00|76.33|73.33|76.32|73.32|76.56|73.56|76.21|73.21|0
1750040100000|2025-06-16 02:15:00|76.31|73.31|75.6|72.6|76.33|73.33|75.49|72.49|0
1750040400000|2025-06-16 02:20:00|75.62|72.62|75.83|72.83|75.9|72.9|75.29|72.29|0
1750040700000|2025-06-16 02:25:00|75.86|72.86|75.89|72.89|75.94|72.94|75.68|72.68|0
1750041000000|2025-06-16 02:30:00|75.91|72.91|75.78|72.78|75.94|72.94|75.75|72.75|0
1750041300000|2025-06-16 02:35:00|75.76|72.76|75.68|72.68|75.81|72.81|75.63|72.63|0
1750041600000|2025-06-16 02:40:00|75.65|72.65|75.69|72.69|75.76|72.76|75.61|72.61|0
1750041900000|2025-06-16 02:45:00|75.7|72.7|75.68|72.68|75.73|72.73|75.45|72.45|0
1750042200000|2025-06-16 02:50:00|75.65|72.65|75.88|72.88|75.94|72.94|75.62|72.62|0
1750042500000|2025-06-16 02:55:00|75.98|72.98|75.79|72.79|75.98|72.98|75.73|72.73|0
1750042800000|2025-06-16 03:00:00|75.82|72.82|75.75|72.75|75.86|72.86|75.65|72.65|0
1750043100000|2025-06-16 03:05:00|75.77|72.77|75.68|72.68|75.87|72.87|75.67|72.67|0
1750043400000|2025-06-16 03:10:00|75.65|72.65|75.71|72.71|75.83|72.83|75.64|72.64|0
1750043700000|2025-06-16 03:15:00|75.73|72.73|75.81|72.81|75.84|72.84|75.68|72.68|0
1750044000000|2025-06-16 03:20:00|75.85|72.85|75.78|72.78|75.91|72.91|75.69|72.69|0
1750044300000|2025-06-16 03:25:00|75.74|72.74|76.19|73.19|76.22|73.22|75.7|72.7|0
1750044600000|2025-06-16 03:30:00|76.2|73.2|76.43|73.43|76.51|73.51|76.19|73.19|0
1750044900000|2025-06-16 03:35:00|76.4|73.4|76.45|73.45|76.49|73.49|76.28|73.28|0
1750045200000|2025-06-16 03:40:00|76.51|73.51|76.41|73.41|76.51|73.51|76.34|73.34|0
1750045500000|2025-06-16 03:45:00|76.43|73.43|76.45|73.45|76.54|73.54|76.35|73.35|0
1750045800000|2025-06-16 03:50:00|76.47|73.47|76.4|73.4|76.47|73.47|76.01|73.01|0
1750046100000|2025-06-16 03:55:00|76.38|73.38|76.31|73.31|76.38|73.38|76.25|73.25|0
1750046400000|2025-06-16 04:00:00|76.34|73.34|76.2|73.2|76.47|73.47|76.18|73.18|0
1750046700000|2025-06-16 04:05:00|76.17|73.17|76.08|73.08|76.27|73.27|76.07|73.07|0
1750047000000|2025-06-16 04:10:00|76.05|73.05|75.99|72.99|76.1|73.1|75.89|72.89|0
1750047300000|2025-06-16 04:15:00|75.96|72.96|76.13|73.13|76.24|73.24|75.93|72.93|0
1750047600000|2025-06-16 04:20:00|76.1|73.1|76.26|73.26|76.33|73.33|75.96|72.96|0
1750047900000|2025-06-16 04:25:00|76.29|73.29|76.17|73.17|76.29|73.29|76.12|73.12|0
1750048200000|2025-06-16 04:30:00|76.15|73.15|76.62|73.62|76.62|73.62|76.04|73.04|0
1750048500000|2025-06-16 04:35:00|76.58|73.58|76.27|73.27|76.58|73.58|76.21|73.21|0
1750048800000|2025-06-16 04:40:00|76.25|73.25|76.45|73.45|76.51|73.51|76.25|73.25|0
1750049100000|2025-06-16 04:45:00|76.48|73.48|76.4|73.4|76.51|73.51|76.32|73.32|0
1750049400000|2025-06-16 04:50:00|76.43|73.43|76.34|73.34|76.47|73.47|76.31|73.31|0
1750049700000|2025-06-16 04:55:00|76.32|73.32|76.31|73.31|76.47|73.47|76.28|73.28|0
1750050000000|2025-06-16 05:00:00|76.27|73.27|76.02|73.02|76.29|73.29|75.93|72.93|0
1750050300000|2025-06-16 05:05:00|76|73|75.79|72.79|76.18|73.18|75.7|72.7|0
1750050600000|2025-06-16 05:10:00|75.77|72.77|75.72|72.72|75.83|72.83|75.65|72.65|0
1750050900000|2025-06-16 05:15:00|75.74|72.74|75.34|72.34|75.74|72.74|75.3|72.3|0
1750051200000|2025-06-16 05:20:00|75.4|72.4|75.13|72.13|75.4|72.4|75.07|72.07|0
1750051500000|2025-06-16 05:25:00|75.1|72.1|75.1|72.1|75.17|72.17|74.97|71.97|0
1750051800000|2025-06-16 05:30:00|75.05|72.05|74.96|71.96|75.12|72.12|74.79|71.79|0
1750052100000|2025-06-16 05:35:00|74.95|71.95|74.65|71.65|74.96|71.96|74.4|71.4|0
1750052400000|2025-06-16 05:40:00|74.62|71.62|74.85|71.85|74.85|71.85|74.56|71.56|0
1750052700000|2025-06-16 05:45:00|74.91|71.91|75.03|72.03|75.2|72.2|74.87|71.87|0
1750053000000|2025-06-16 05:50:00|75.1|72.1|75.05|72.05|75.18|72.18|74.97|71.97|0
1750053300000|2025-06-16 05:55:00|75.04|72.04|75.12|72.12|75.12|72.12|74.91|71.91|0
1750053600000|2025-06-16 06:00:00|75.08|72.08|74.92|71.92|75.11|72.11|74.88|71.88|0
1750053900000|2025-06-16 06:05:00|74.95|71.95|74.54|71.54|75.22|72.22|74.51|71.51|0
1750054200000|2025-06-16 06:10:00|74.51|71.51|74.52|71.52|74.69|71.69|74.37|71.37|0
1750054500000|2025-06-16 06:15:00|74.5|71.5|74.45|71.45|74.7|71.7|74.32|71.32|0
1750054800000|2025-06-16 06:20:00|74.42|71.42|74.13|71.13|74.47|71.47|74.08|71.08|0
1750055100000|2025-06-16 06:25:00|74.18|71.18|74.16|71.16|74.29|71.29|74.01|71.01|0
1750055400000|2025-06-16 06:30:00|74.15|71.15|74.46|71.46|74.54|71.54|74.08|71.08|0
1750055700000|2025-06-16 06:35:00|74.43|71.43|74.09|71.09|74.46|71.46|74.03|71.03|0
1750056000000|2025-06-16 06:40:00|74.11|71.11|73.99|70.99|74.23|71.23|73.59|70.59|0
1750056300000|2025-06-16 06:45:00|73.97|70.97|73.77|70.77|74|71|73.65|70.65|0
1750056600000|2025-06-16 06:50:00|73.72|70.72|73.54|70.54|73.87|70.87|73.54|70.54|0
1750056900000|2025-06-16 06:55:00|73.57|70.57|73.58|70.58|73.67|70.67|73.39|70.39|0
1750057200000|2025-06-16 07:00:00|73.56|70.56|72.83|69.83|73.71|70.71|72.78|69.78|0
1750057500000|2025-06-16 07:05:00|72.86|69.86|72.97|69.97|73.07|70.07|72.75|69.75|0
1750057800000|2025-06-16 07:10:00|72.93|69.93|72.5|69.5|73|70|72.47|69.47|0
1750058100000|2025-06-16 07:15:00|72.52|69.52|72.73|69.73|72.73|69.73|72.27|69.27|0
1750058400000|2025-06-16 07:20:00|72.76|69.76|73.06|70.06|73.2|70.2|72.57|69.57|0
1750058700000|2025-06-16 07:25:00|73.07|70.07|72.73|69.73|73.4|70.4|72.63|69.63|0
1750059000000|2025-06-16 07:30:00|72.7|69.7|71.99|68.99|72.72|69.72|71.93|68.93|0
1750059300000|2025-06-16 07:35:00|72.03|69.03|72.52|69.52|72.67|69.67|72.02|69.02|0
1750059600000|2025-06-16 07:40:00|72.51|69.51|72.53|69.53|72.62|69.62|72.34|69.34|0
1750059900000|2025-06-16 07:45:00|72.56|69.56|72.74|69.74|72.79|69.79|72.31|69.31|0
1750060200000|2025-06-16 07:50:00|72.68|69.68|72.56|69.56|72.75|69.75|72.2|69.2|0
1750060500000|2025-06-16 07:55:00|72.53|69.53|72.64|69.64|72.67|69.67|72.51|69.51|0
1750060800000|2025-06-16 08:00:00|72.66|69.66|73.03|70.03|73.41|70.41|72.63|69.63|0
1750061100000|2025-06-16 08:05:00|73.02|70.02|72.93|69.93|73.17|70.17|72.84|69.84|0
1750061400000|2025-06-16 08:10:00|72.94|69.94|73.35|70.35|73.35|70.35|72.81|69.81|0
1750061700000|2025-06-16 08:15:00|73.32|70.32|73.53|70.53|73.53|70.53|73.16|70.16|0
1750062000000|2025-06-16 08:20:00|73.56|70.56|73.29|70.29|73.62|70.62|73.24|70.24|0
1750062300000|2025-06-16 08:25:00|73.32|70.32|73.13|70.13|73.35|70.35|73.09|70.09|0
1750062600000|2025-06-16 08:30:00|73.1|70.1|73.09|70.09|73.14|70.14|72.27|69.27|0
1750062900000|2025-06-16 08:35:00|73.12|70.12|72.75|69.75|73.4|70.4|72.62|69.62|0
1750063200000|2025-06-16 08:40:00|72.78|69.78|72.19|69.19|72.96|69.96|72.15|69.15|0
1750063500000|2025-06-16 08:45:00|72.15|69.15|72.54|69.54|72.7|69.7|72.15|69.15|0
1750063800000|2025-06-16 08:50:00|72.53|69.53|72.25|69.75|72.64|69.84|72.13|69.51|0
1750064100000|2025-06-16 08:55:00|72.23|69.73|72.41|69.91|72.48|69.98|72.22|69.72|0
1750064400000|2025-06-16 09:00:00|72.42|69.92|72.86|70.36|72.88|70.38|72.26|69.76|0
1750064700000|2025-06-16 09:05:00|72.8|70.3|73.14|70.64|73.14|70.64|72.67|70.17|0
1750065000000|2025-06-16 09:10:00|73.11|70.61|73.76|71.26|73.79|71.29|73.05|70.55|0
1750065300000|2025-06-16 09:15:00|73.73|71.23|73.5|71|73.89|71.39|73.44|70.94|0
1750065600000|2025-06-16 09:20:00|73.47|70.97|73.16|70.66|73.56|71.06|73.03|70.53|0
1750065900000|2025-06-16 09:25:00|73.13|70.63|73.39|70.89|73.42|70.92|73.03|70.53|0
1750066200000|2025-06-16 09:30:00|73.37|70.87|73.52|71.02|73.55|71.05|73.29|70.79|0
1750066500000|2025-06-16 09:35:00|73.51|71.01|74.1|71.6|74.19|71.69|73.43|70.93|0
1750066800000|2025-06-16 09:40:00|74.11|71.61|73.99|71.49|74.17|71.67|73.91|71.41|0
1750067100000|2025-06-16 09:45:00|74|71.5|74.02|71.52|74.15|71.65|73.74|71.24|0
1750067400000|2025-06-16 09:50:00|74.05|71.55|73.79|71.29|74.05|71.55|73.64|71.14|0
1750067700000|2025-06-16 09:55:00|73.8|71.3|73.6|71.1|73.91|71.41|73.46|70.96|0
1750068000000|2025-06-16 10:00:00|73.59|71.09|73.71|71.21|73.92|71.42|73.59|71.09|0
1750068300000|2025-06-16 10:05:00|73.69|71.19|73.61|71.11|73.86|71.36|73.59|71.09|0
1750068600000|2025-06-16 10:10:00|73.6|71.1|73.2|70.7|73.74|71.24|73.19|70.69|0
1750068900000|2025-06-16 10:15:00|73.23|70.73|73.08|70.58|73.3|70.8|73.04|70.54|0
1750069200000|2025-06-16 10:20:00|73.06|70.56|73.18|70.68|73.18|70.68|73.05|70.55|0
1750069500000|2025-06-16 10:25:00|73.21|70.71|73.2|70.7|73.3|70.8|73.09|70.59|0
1750069800000|2025-06-16 10:30:00|73.21|70.71|73.28|70.78|73.34|70.84|73.17|70.67|0
1750070100000|2025-06-16 10:35:00|73.31|70.81|73.25|70.75|73.38|70.88|73.25|70.75|0
1750070400000|2025-06-16 10:40:00|73.26|70.76|73.73|71.23|73.95|71.45|73.25|70.75|0
1750070700000|2025-06-16 10:45:00|73.7|71.2|73.18|70.68|73.76|71.26|73.14|70.64|0
1750071000000|2025-06-16 10:50:00|73.24|70.74|73.06|70.56|73.25|70.75|72.9|70.4|0
1750071300000|2025-06-16 10:55:00|73.04|70.54|72.6|70.1|73.08|70.58|72.58|70.08|0
1750071600000|2025-06-16 11:00:00|72.59|70.09|73.2|70.7|73.4|70.9|72.59|70.09|0
1750071900000|2025-06-16 11:05:00|73.23|70.73|73.17|70.67|73.34|70.84|73.12|70.62|0
1750072200000|2025-06-16 11:10:00|73.16|70.66|73.3|70.8|73.4|70.9|73.16|70.66|0
1750072500000|2025-06-16 11:15:00|73.32|70.82|73.24|70.74|73.32|70.82|73|70.5|0
1750072800000|2025-06-16 11:20:00|73.21|70.71|73.04|70.54|73.31|70.81|73|70.5|0
1750073100000|2025-06-16 11:25:00|73.06|70.56|72.94|70.44|73.09|70.59|72.94|70.44|0
1750073400000|2025-06-16 11:30:00|72.96|70.46|72.79|70.29|73.01|70.51|72.71|70.21|0
1750073700000|2025-06-16 11:35:00|72.77|70.27|72.24|69.74|72.77|70.27|72.1|69.6|0
1750074000000|2025-06-16 11:40:00|72.27|69.77|72.13|69.63|72.42|69.92|72.05|69.55|0
1750074300000|2025-06-16 11:45:00|72.1|69.6|71.86|69.36|72.1|69.6|71.67|69.17|0
1750074600000|2025-06-16 11:50:00|71.84|69.34|71.6|69.1|71.95|69.45|71.51|69.01|0
1750074900000|2025-06-16 11:55:00|71.63|69.13|71.68|69.18|71.83|69.33|71.56|69.06|0
1750075200000|2025-06-16 12:00:00|71.71|69.21|71.78|69.28|71.89|69.39|71.53|69.03|0
1750075500000|2025-06-16 12:05:00|71.85|69.35|71.53|69.03|72.07|69.57|71.53|69.03|0
1750075800000|2025-06-16 12:10:00|71.49|68.99|71.7|69.2|71.75|69.25|71.44|68.94|0
1750076100000|2025-06-16 12:15:00|71.68|69.18|71.4|68.9|71.7|69.2|71.4|68.9|0
1750076400000|2025-06-16 12:20:00|71.38|68.88|70.84|68.34|71.53|69.03|70.77|68.27|0
1750076700000|2025-06-16 12:25:00|70.87|68.37|71.02|68.52|71.28|68.78|70.81|68.31|0
1750077000000|2025-06-16 12:30:00|71.03|68.53|71.51|69.01|71.6|69.1|70.85|68.35|0
1750077300000|2025-06-16 12:35:00|71.38|68.88|71.39|68.89|71.72|69.22|71.38|68.88|0
1750077600000|2025-06-16 12:40:00|71.36|68.86|71.28|68.78|71.44|68.94|71.08|68.58|0
1750077900000|2025-06-16 12:45:00|71.31|68.81|71.36|68.86|71.38|68.88|71.2|68.7|0
1750078200000|2025-06-16 12:50:00|71.39|68.89|71.4|68.9|71.52|69.02|71.29|68.79|0
1750078500000|2025-06-16 12:55:00|71.42|68.92|71.54|69.04|71.55|69.05|71.23|68.73|0
1750078800000|2025-06-16 13:00:00|71.5|69|71.3|68.8|71.5|69|71.22|68.72|0
1750079100000|2025-06-16 13:05:00|71.33|68.83|71.28|68.78|71.66|69.16|71.25|68.75|0
1750079400000|2025-06-16 13:10:00|71.25|68.75|70.98|68.48|71.28|68.78|70.96|68.46|0
1750079700000|2025-06-16 13:15:00|70.96|68.46|71.45|68.95|71.48|68.98|70.96|68.46|0
1750080000000|2025-06-16 13:20:00|71.48|68.98|71.77|68.77|71.77|69.05|71.19|68.69|0
1750080300000|2025-06-16 13:25:00|71.83|68.83|72|69|72.06|69.06|71.68|68.68|0
1750080600000|2025-06-16 13:30:00|71.22|68.72|70|67.5|71.22|68.72|70|67.5|0
1750080900000|2025-06-16 13:35:00|70.03|67.53|69.82|67.32|70.46|67.96|69.65|67.15|0
1750081200000|2025-06-16 13:40:00|69.79|67.29|69.98|67.48|70.23|67.73|69.62|67.12|0
1750081500000|2025-06-16 13:45:00|70.01|67.51|69.05|66.55|71.26|68.76|68.93|66.43|0
1750081800000|2025-06-16 13:50:00|69|66.5|67.87|65.37|69.27|66.77|67.74|65.24|0
1750082100000|2025-06-16 13:55:00|67.9|65.4|67.19|64.69|67.96|65.46|66.93|64.43|0
1750082400000|2025-06-16 14:00:00|67.11|64.61|66.53|64.03|67.11|64.61|66.43|63.93|0
1750082700000|2025-06-16 14:05:00|66.5|64|67.23|64.73|67.23|64.73|66.33|63.83|0
1750083000000|2025-06-16 14:10:00|67.25|64.75|66.19|63.69|67.25|64.75|66.15|63.65|0
1750083300000|2025-06-16 14:15:00|66.15|63.65|65.83|63.33|66.44|63.94|65.7|63.2|0
1750083600000|2025-06-16 14:20:00|65.8|63.3|65.81|63.31|66.06|63.56|65.71|63.21|0
1750083900000|2025-06-16 14:25:00|65.8|63.3|65.91|63.41|66.14|63.64|65.68|63.18|0
1750084200000|2025-06-16 14:30:00|65.88|63.38|65.65|63.15|66.03|63.53|65.48|62.98|0
1750084500000|2025-06-16 14:35:00|65.59|63.09|66.1|63.6|66.33|63.83|65.56|63.06|0
1750084800000|2025-06-16 14:40:00|66.07|63.57|65.89|63.39|66.43|63.93|65.78|63.28|0
1750085100000|2025-06-16 14:45:00|65.91|63.41|66.31|63.81|66.34|63.84|65.75|63.25|0
1750085400000|2025-06-16 14:50:00|66.35|63.85|66.49|63.99|66.52|64.02|66.21|63.71|0
1750085700000|2025-06-16 14:55:00|66.51|64.01|66.4|63.9|66.67|64.17|66.38|63.88|0
1750086000000|2025-06-16 15:00:00|66.43|63.93|66.55|64.05|66.67|64.17|66.13|63.63|0
1750086300000|2025-06-16 15:05:00|66.58|64.08|66.83|64.33|66.96|64.46|66.53|64.03|0
1750086600000|2025-06-16 15:10:00|66.78|64.28|66.68|64.18|66.89|64.39|66.59|64.09|0
1750086900000|2025-06-16 15:15:00|66.66|64.16|66.3|63.8|66.69|64.19|66.27|63.77|0
1750087200000|2025-06-16 15:20:00|66.33|63.83|66.01|63.51|66.47|63.97|66.01|63.51|0
1750087500000|2025-06-16 15:25:00|66.03|63.53|66.89|64.39|67.15|64.65|65.99|63.49|0
1750087800000|2025-06-16 15:30:00|66.94|64.44|66.85|64.35|67|64.5|66.63|64.13|0
1750088100000|2025-06-16 15:35:00|66.91|64.41|66.86|64.36|66.95|64.45|66.47|63.97|0
1750088400000|2025-06-16 15:40:00|66.8|64.3|66.69|64.19|66.83|64.33|66.48|63.98|0
1750088700000|2025-06-16 15:45:00|66.66|64.16|66.6|64.1|66.72|64.22|66.32|63.82|0
1750089000000|2025-06-16 15:50:00|66.63|64.13|67.13|64.63|67.21|64.71|66.56|64.06|0
1750089300000|2025-06-16 15:55:00|67.16|64.66|67.35|64.85|67.74|65.24|67.06|64.56|0
1750089600000|2025-06-16 16:00:00|67.29|64.79|67.81|65.31|67.91|65.41|67.03|64.53|0
1750089900000|2025-06-16 16:05:00|67.78|65.28|67.7|65.2|68.03|65.53|67.63|65.13|0
1750090200000|2025-06-16 16:10:00|67.69|65.19|67.32|64.82|67.86|65.36|67.28|64.78|0
1750090500000|2025-06-16 16:15:00|67.38|64.88|67.13|64.63|67.51|65.01|66.98|64.48|0
1750090800000|2025-06-16 16:20:00|67.16|64.66|67.27|64.77|67.37|64.87|66.95|64.45|0
1750091100000|2025-06-16 16:25:00|67.28|64.78|67.66|65.16|67.81|65.31|67.28|64.78|0
1750091400000|2025-06-16 16:30:00|67.64|65.14|67.64|65.14|67.65|65.15|67.42|64.92|0
1750091700000|2025-06-16 16:35:00|67.67|65.17|67.85|65.35|67.88|65.38|67.52|65.02|0
1750092000000|2025-06-16 16:40:00|67.88|65.38|68.55|66.05|68.64|66.14|67.86|65.36|0
1750092300000|2025-06-16 16:45:00|68.61|66.11|68.37|65.87|68.74|66.24|68.27|65.77|0
1750092600000|2025-06-16 16:50:00|68.39|65.89|67.9|65.4|68.43|65.93|67.84|65.34|0
1750092900000|2025-06-16 16:55:00|67.93|65.43|68.4|65.9|68.63|66.13|67.93|65.43|0
1750093200000|2025-06-16 17:00:00|68.43|65.93|68.54|66.04|68.65|66.15|68.22|65.72|0
1750093500000|2025-06-16 17:05:00|68.51|66.01|68.51|66.01|68.93|66.43|68.49|65.99|0
1750093800000|2025-06-16 17:10:00|68.54|66.04|68.89|66.39|68.98|66.48|68.39|65.89|0
1750094100000|2025-06-16 17:15:00|68.9|66.4|68.63|66.13|69.06|66.56|68.63|66.13|0
1750094400000|2025-06-16 17:20:00|68.66|66.16|68.52|66.02|68.72|66.22|68.43|65.93|0
1750094700000|2025-06-16 17:25:00|68.55|66.05|67.6|65.1|68.55|66.05|67.38|64.88|0
1750095000000|2025-06-16 17:30:00|67.57|65.07|67.5|65|67.75|65.25|67.16|64.66|0
1750095300000|2025-06-16 17:35:00|67.45|64.95|67.97|65.47|67.97|65.47|67.42|64.92|0
1750095600000|2025-06-16 17:40:00|67.94|65.44|67.94|65.44|68.01|65.51|67.65|65.15|0
1750095900000|2025-06-16 17:45:00|67.91|65.41|67.97|65.47|68.17|65.67|67.75|65.25|0
1750096200000|2025-06-16 17:50:00|68.03|65.53|68.45|65.95|68.45|65.95|67.89|65.39|0
1750096500000|2025-06-16 17:55:00|68.46|65.96|69.06|66.56|69.25|66.75|68.46|65.96|0
1750096800000|2025-06-16 18:00:00|69.09|66.59|68.63|66.13|69.13|66.63|68.62|66.12|0
1750097100000|2025-06-16 18:05:00|68.6|66.1|68.72|66.22|68.72|66.22|68.38|65.88|0
1750097400000|2025-06-16 18:10:00|68.77|66.27|68.69|66.19|68.9|66.4|68.56|66.06|0
1750097700000|2025-06-16 18:15:00|68.59|66.09|68.96|66.46|69.02|66.52|68.56|66.06|0
1750098000000|2025-06-16 18:20:00|68.93|66.43|68.55|66.05|69.15|66.65|68.55|66.05|0
1750098300000|2025-06-16 18:25:00|68.52|66.02|68.68|66.18|68.7|66.2|68.49|65.99|0
1750098600000|2025-06-16 18:30:00|68.62|66.12|68.9|66.4|69|66.5|68.55|66.05|0
1750098900000|2025-06-16 18:35:00|68.89|66.39|69.03|66.53|69.2|66.7|68.89|66.39|0
1750099200000|2025-06-16 18:40:00|69|66.5|68.91|66.41|69.16|66.66|68.81|66.31|0
1750099500000|2025-06-16 18:45:00|68.97|66.47|69.14|66.64|69.16|66.66|68.95|66.45|0
1750099800000|2025-06-16 18:50:00|69.17|66.67|68.65|66.15|69.3|66.8|68.58|66.08|0
1750100100000|2025-06-16 18:55:00|68.62|66.12|68.39|65.89|68.62|66.12|68.1|65.6|0
1750100400000|2025-06-16 19:00:00|68.36|65.86|68.62|66.12|68.73|66.23|68.28|65.78|0
1750100700000|2025-06-16 19:05:00|68.65|66.15|69.25|66.75|69.28|66.78|68.61|66.11|0
1750101000000|2025-06-16 19:10:00|69.28|66.78|69.11|66.61|69.41|66.91|68.94|66.44|0
1750101300000|2025-06-16 19:15:00|69.09|66.59|69.32|66.82|69.32|66.82|68.92|66.42|0
1750101600000|2025-06-16 19:20:00|69.38|66.88|68.95|66.45|69.57|67.07|68.55|66.05|0
1750101900000|2025-06-16 19:25:00|68.97|66.47|69.09|66.59|69.12|66.62|68.73|66.23|0
1750102200000|2025-06-16 19:30:00|69.06|66.56|69.23|66.73|69.44|66.94|68.9|66.4|0
1750102500000|2025-06-16 19:35:00|69.29|66.79|69.13|66.63|69.29|66.79|68.68|66.18|0
1750102800000|2025-06-16 19:40:00|69.16|66.66|68.78|66.28|69.16|66.66|68.78|66.28|0
1750103100000|2025-06-16 19:45:00|68.75|66.25|68.43|65.93|68.75|66.25|68.2|65.7|0
1750103400000|2025-06-16 19:50:00|68.57|66.07|68.22|65.72|69.12|66.62|68.15|65.65|0
1750103700000|2025-06-16 19:55:00|67.9|65.4|68.1|65.6|69.03|66.53|67.9|65.4|0
1750104000000|2025-06-16 20:00:00|68.12|65.62|67.65|65.15|68.12|65.62|67.5|65|0
1750104300000|2025-06-16 20:05:00|67.62|65.12|67.96|65.46|68|65.5|67.56|65.06|0
1750104600000|2025-06-16 20:10:00|67.99|65.49|67.9|65.4|68|65.5|67.77|65.27|0
1750104900000|2025-06-16 20:15:00|67.88|65.38|67.85|65.35|67.95|65.45|67.78|65.28|0
1750105200000|2025-06-16 20:20:00|67.79|65.29|68.08|65.58|68.11|65.61|67.79|65.29|0
1750105500000|2025-06-16 20:25:00|68.05|65.55|67.93|65.43|68.16|65.66|67.91|65.41|0
1750105800000|2025-06-16 20:30:00|67.99|65.49|68.02|65.52|68.08|65.58|67.91|65.41|0
1750106100000|2025-06-16 20:35:00|68.05|65.55|67.83|65.33|68.05|65.55|67.75|65.25|0
1750106400000|2025-06-16 20:40:00|67.8|65.3|67.78|65.28|67.85|65.35|67.65|65.15|0
1750106700000|2025-06-16 20:45:00|67.81|65.31|67.91|65.41|68.02|65.52|67.1|64.6|0
1750107000000|2025-06-16 20:50:00|67.94|65.44|67.93|65.43|68.41|65.91|67.78|65.28|0
1750107300000|2025-06-16 20:55:00|68.18|65.18|68.38|65.38|68.49|65.49|68.18|65.18|0
1750107600000|2025-06-16 21:00:00|68.29|65.29|68.12|65.12|68.33|65.33|68.08|65.08|0
1750107900000|2025-06-16 21:05:00|68.11|65.11|68.11|65.11|68.15|65.15|68.08|65.08|0
1750108200000|2025-06-16 21:10:00|68.14|65.14|68.17|65.17|68.25|65.25|68.1|65.1|0
1750108500000|2025-06-16 21:15:00|68.14|65.14|68.1|65.1|68.21|65.21|67.97|64.97|0
1750108800000|2025-06-16 21:20:00|68.11|65.11|68.06|65.06|68.12|65.12|68.01|65.01|0
1750109100000|2025-06-16 21:25:00|68.09|65.09|68.01|65.01|68.1|65.1|67.91|64.91|0
1750109400000|2025-06-16 21:30:00|68.06|65.06|67.98|64.98|68.06|65.06|67.94|64.94|0
1750109700000|2025-06-16 21:35:00|67.97|64.97|67.89|64.89|68.04|65.04|67.89|64.89|0
1750110000000|2025-06-16 21:40:00|67.88|64.88|67.89|64.89|67.99|64.99|67.85|64.85|0
1750110300000|2025-06-16 21:45:00|67.93|64.93|67.97|64.97|68.03|65.03|67.9|64.9|0
1750110600000|2025-06-16 21:50:00|67.98|64.98|68|65|68.05|65.05|67.95|64.95|0
1750110900000|2025-06-16 21:55:00|67.99|64.99|68.09|65.09|68.19|65.19|67.99|64.99|0
1750111200000|2025-06-16 22:00:00|68.21|65.21|68.44|65.44|68.53|65.53|68.12|65.12|0
1750111500000|2025-06-16 22:05:00|68.48|65.48|68.64|65.64|68.67|65.67|68.44|65.44|0
1750111800000|2025-06-16 22:10:00|68.66|65.66|68.63|65.63|68.77|65.77|68.59|65.59|0
1750112100000|2025-06-16 22:15:00|68.61|65.61|68.7|65.7|68.78|65.78|68.61|65.61|0
1750112400000|2025-06-16 22:20:00|68.72|65.72|68.67|65.67|68.77|65.77|68.64|65.64|0
1750112700000|2025-06-16 22:25:00|68.68|65.68|68.85|65.85|68.86|65.86|68.65|65.65|0
1750113000000|2025-06-16 22:30:00|68.86|65.86|69.42|66.42|69.66|66.66|68.85|65.85|0
1750113300000|2025-06-16 22:35:00|69.39|66.39|69.7|66.7|69.82|66.82|69.32|66.32|0
1750113600000|2025-06-16 22:40:00|69.79|66.79|70.04|67.04|70.29|67.29|69.79|66.79|0
1750113900000|2025-06-16 22:45:00|70.01|67.01|70.84|67.84|70.99|67.99|69.99|66.99|0
1750114200000|2025-06-16 22:50:00|70.82|67.82|70.11|67.11|70.99|67.99|70.04|67.04|0
1750114500000|2025-06-16 22:55:00|70.12|67.12|70.48|67.48|70.54|67.54|70.12|67.12|0
1750114800000|2025-06-16 23:00:00|70.47|67.47|70.16|67.16|70.62|67.62|70.08|67.08|0
1750115100000|2025-06-16 23:05:00|70.15|67.15|69.91|66.91|70.48|67.48|69.81|66.81|0
1750115400000|2025-06-16 23:10:00|70|67|70.23|67.23|70.33|67.33|69.95|66.95|0
1750115700000|2025-06-16 23:15:00|70.2|67.2|70.37|67.37|70.37|67.37|69.63|66.63|0
1750116000000|2025-06-16 23:20:00|70.29|67.29|70.72|67.72|70.74|67.74|70.29|67.29|0
1750116300000|2025-06-16 23:25:00|70.73|67.73|70.8|67.8|70.99|67.99|70.17|67.17|0
1750116600000|2025-06-16 23:30:00|70.87|67.87|71.52|68.52|71.71|68.71|70.81|67.81|0
1750116900000|2025-06-16 23:35:00|71.51|68.51|71|68|71.55|68.55|70.64|67.64|0
1750117200000|2025-06-16 23:40:00|71.07|68.07|71.24|68.24|71.49|68.49|71.06|68.06|0
1750117500000|2025-06-16 23:45:00|71.21|68.21|72.03|69.03|72.39|69.39|71.07|68.07|0
1750117800000|2025-06-16 23:50:00|72.07|69.07|71.89|68.89|72.45|69.45|71.62|68.62|0
1750118100000|2025-06-16 23:55:00|72|69|72.7|69.7|72.7|69.7|71.98|68.98|0
1750118400000|2025-06-17 00:00:00|72.68|69.68|72.53|69.53|72.82|69.82|71.92|68.92|0
1750118700000|2025-06-17 00:05:00|72.56|69.56|72.02|69.02|72.67|69.67|71.87|68.87|0
1750119000000|2025-06-17 00:10:00|72.03|69.03|71.77|68.77|72.05|69.05|71.61|68.61|0
1750119300000|2025-06-17 00:15:00|71.93|68.93|73.74|71.24|75|72.5|71.8|68.8|0
1750119600000|2025-06-17 00:20:00|73.82|71.32|73.57|71.07|74.09|71.59|73.52|71.02|0
1750119900000|2025-06-17 00:25:00|73.58|71.08|73.72|71.22|74.02|71.52|72.37|69.87|0
1750120200000|2025-06-17 00:30:00|73.74|71.24|74.57|72.07|74.57|72.07|73.72|71.22|0
1750120500000|2025-06-17 00:35:00|74.63|72.13|74.54|72.04|76.73|74.23|74.09|71.59|0
1750120800000|2025-06-17 00:40:00|74.57|72.07|74.52|72.02|74.59|72.09|74.28|71.78|0
1750121100000|2025-06-17 00:45:00|74.49|71.99|74.69|72.19|74.99|72.49|73.55|71.05|0
1750121400000|2025-06-17 00:50:00|74.61|72.11|73.84|71.34|74.67|72.17|73.51|71.01|0
1750121700000|2025-06-17 00:55:00|73.81|71.31|72.99|70.49|73.86|71.36|72.86|70.36|0
1750122000000|2025-06-17 01:00:00|72.9|70.4|72.97|70.47|73.14|70.64|72.44|69.94|0
1750122300000|2025-06-17 01:05:00|72.93|70.43|73.78|71.28|73.86|71.36|72.82|70.32|0
1750122600000|2025-06-17 01:10:00|73.9|71.4|73.82|71.32|74.51|72.01|73.76|71.26|0
1750122900000|2025-06-17 01:15:00|73.86|71.36|74.15|71.65|74.25|71.75|73.86|71.36|0
1750123200000|2025-06-17 01:20:00|74.13|71.63|74.29|71.79|74.46|71.96|73.36|70.86|0
1750123500000|2025-06-17 01:25:00|74.27|71.77|73.67|71.17|74.6|72.1|73.51|71.01|0
1750123800000|2025-06-17 01:30:00|73.68|71.18|73.29|70.79|74.12|71.62|73.24|70.74|0
1750124100000|2025-06-17 01:35:00|73.41|70.91|73.66|71.16|74.32|71.82|73.32|70.82|0
1750124400000|2025-06-17 01:40:00|73.65|71.15|73.9|71.4|74.12|71.62|73.55|71.05|0
1750124700000|2025-06-17 01:45:00|73.93|71.43|73.09|70.59|73.98|71.48|73.09|70.59|0
1750125000000|2025-06-17 01:50:00|73.08|70.58|72.69|70.19|73.19|70.69|72.58|70.08|0
1750125300000|2025-06-17 01:55:00|72.73|70.23|73.14|70.64|73.21|70.71|72.65|70.15|0
1750125600000|2025-06-17 02:00:00|73.09|70.59|74.06|71.56|74.29|71.79|72.77|70.27|0
1750125900000|2025-06-17 02:05:00|74|71.5|74.49|71.99|74.57|72.07|73.7|71.2|0
1750126200000|2025-06-17 02:10:00|74.47|71.97|74.62|72.12|74.81|72.31|74.45|71.95|0
1750126500000|2025-06-17 02:15:00|74.63|72.13|74.66|72.16|74.75|72.25|73.99|71.49|0
1750126800000|2025-06-17 02:20:00|74.63|72.13|74.55|72.05|74.74|72.24|74.5|72|0
1750127100000|2025-06-17 02:25:00|74.54|72.04|75.02|72.52|75.08|72.58|74.2|71.7|0
1750127400000|2025-06-17 02:30:00|75.04|72.54|75.13|72.63|75.35|72.85|74.91|72.41|0
1750127700000|2025-06-17 02:35:00|75.06|72.56|74.78|72.28|75.1|72.6|74.55|72.05|0
1750128000000|2025-06-17 02:40:00|74.75|72.25|74.65|72.15|74.78|72.28|74.39|71.89|0
1750128300000|2025-06-17 02:45:00|74.66|72.16|74.37|71.87|74.69|72.19|74.35|71.85|0
1750128600000|2025-06-17 02:50:00|74.35|71.85|72.2|69.7|74.36|71.86|71.97|69.47|0
1750128900000|2025-06-17 02:55:00|72.17|69.67|71.9|69.4|72.63|70.13|71.67|69.17|0
1750129200000|2025-06-17 03:00:00|71.91|69.41|73.67|71.17|73.78|71.28|71.8|69.3|0
1750129500000|2025-06-17 03:05:00|73.65|71.15|72.77|70.27|73.76|71.26|72.76|70.26|0
1750129800000|2025-06-17 03:10:00|72.82|70.32|72.44|69.94|72.97|70.47|72.35|69.85|0
1750130100000|2025-06-17 03:15:00|72.42|69.92|73.19|70.69|73.26|70.76|72.39|69.89|0
1750130400000|2025-06-17 03:20:00|73.16|70.66|73.36|70.86|73.44|70.94|73.02|70.52|0
1750130700000|2025-06-17 03:25:00|73.32|70.82|72.82|70.32|73.36|70.86|72.82|70.32|0
1750131000000|2025-06-17 03:30:00|72.76|70.26|72.44|69.94|72.82|70.32|72.35|69.85|0
1750131300000|2025-06-17 03:35:00|72.48|69.98|72.61|70.11|72.71|70.21|72.4|69.9|0
1750131600000|2025-06-17 03:40:00|72.62|70.12|72.54|70.04|72.66|70.16|72.36|69.86|0
1750131900000|2025-06-17 03:45:00|72.51|70.01|72.59|70.09|72.81|70.31|72.51|70.01|0
1750132200000|2025-06-17 03:50:00|72.58|70.08|72.53|70.03|72.73|70.23|72.49|69.99|0
1750132500000|2025-06-17 03:55:00|72.62|70.12|72.5|70|72.72|70.22|72.49|69.99|0
1750132800000|2025-06-17 04:00:00|72.61|70.11|72.34|69.84|72.62|70.12|72.23|69.73|0
1750133100000|2025-06-17 04:05:00|72.29|69.79|72.26|69.76|72.48|69.98|72.26|69.76|0
1750133400000|2025-06-17 04:10:00|72.28|69.78|72.68|70.18|72.69|70.19|72.28|69.78|0
1750133700000|2025-06-17 04:15:00|72.67|70.17|72.58|70.08|72.72|70.22|72.56|70.06|0
1750134000000|2025-06-17 04:20:00|72.55|70.05|72.77|70.27|72.9|70.4|72.52|70.02|0
1750134300000|2025-06-17 04:25:00|72.74|70.24|72.94|70.44|73|70.5|72.74|70.24|0
1750134600000|2025-06-17 04:30:00|72.96|70.46|73.71|71.21|73.76|71.26|72.96|70.46|0
1750134900000|2025-06-17 04:35:00|73.73|71.23|73.8|71.3|73.9|71.4|73.68|71.18|0
1750135200000|2025-06-17 04:40:00|73.79|71.29|73.51|71.01|73.87|71.37|73.48|70.98|0
1750135500000|2025-06-17 04:45:00|73.5|71|73.34|70.84|73.57|71.07|73.22|70.72|0
1750135800000|2025-06-17 04:50:00|73.33|70.83|73.41|70.91|73.49|70.99|73.3|70.8|0
1750136100000|2025-06-17 04:55:00|73.43|70.93|73.33|70.83|73.46|70.96|73.17|70.67|0
1750136400000|2025-06-17 05:00:00|73.31|70.81|73.26|70.76|73.39|70.89|73.01|70.51|0
1750136700000|2025-06-17 05:05:00|73.25|70.75|73.4|70.9|73.48|70.98|73.22|70.72|0
1750137000000|2025-06-17 05:10:00|73.35|70.85|72.9|70.4|73.54|71.04|72.82|70.32|0
1750137300000|2025-06-17 05:15:00|72.87|70.37|72.94|70.44|73.39|70.89|72.69|70.19|0
1750137600000|2025-06-17 05:20:00|72.91|70.41|73.25|70.75|73.38|70.88|72.89|70.39|0
1750137900000|2025-06-17 05:25:00|73.27|70.77|72.96|70.46|73.44|70.94|72.93|70.43|0
1750138200000|2025-06-17 05:30:00|72.99|70.49|72.57|70.07|73.03|70.53|72.48|69.98|0
1750138500000|2025-06-17 05:35:00|72.59|70.09|72.54|70.04|72.63|70.13|72.45|69.95|0
1750138800000|2025-06-17 05:40:00|72.53|70.03|72.46|69.96|72.62|70.12|72.35|69.85|0
1750139100000|2025-06-17 05:45:00|72.48|69.98|72.84|70.34|72.94|70.44|72.47|69.97|0
1750139400000|2025-06-17 05:50:00|72.85|70.35|73.27|70.77|73.47|70.97|72.85|70.35|0
1750139700000|2025-06-17 05:55:00|73.29|70.79|72.8|70.3|73.32|70.82|72.73|70.23|0
1750140000000|2025-06-17 06:00:00|72.78|70.28|72.6|70.1|73.01|70.51|72.6|70.1|0
1750140300000|2025-06-17 06:05:00|72.62|70.12|72.2|69.7|72.73|70.23|72.2|69.7|0
1750140600000|2025-06-17 06:10:00|72.14|69.64|72.23|69.73|72.29|69.79|72.1|69.6|0
1750140900000|2025-06-17 06:15:00|72.2|69.7|71.93|69.43|72.32|69.82|71.84|69.34|0
1750141200000|2025-06-17 06:20:00|71.9|69.4|72.04|69.54|72.1|69.6|71.8|69.3|0
1750141500000|2025-06-17 06:25:00|72.06|69.56|72.11|69.61|72.17|69.67|71.95|69.45|0
1750141800000|2025-06-17 06:30:00|72.05|69.55|72.02|69.52|72.28|69.78|71.88|69.38|0
1750142100000|2025-06-17 06:35:00|72.03|69.53|72.06|69.56|72.61|70.11|71.93|69.43|0
1750142400000|2025-06-17 06:40:00|72.04|69.54|72.24|69.74|72.33|69.83|71.76|69.26|0
1750142700000|2025-06-17 06:45:00|72.21|69.71|72.67|70.17|72.67|70.17|72.18|69.68|0
1750143000000|2025-06-17 06:50:00|72.68|70.18|72.92|70.42|73.07|70.57|72.26|69.76|0
1750143300000|2025-06-17 06:55:00|72.89|70.39|73.65|71.15|73.87|71.37|72.87|70.37|0
1750143600000|2025-06-17 07:00:00|73.66|71.16|73.5|71|73.77|71.27|72.78|70.28|0
1750143900000|2025-06-17 07:05:00|73.53|71.03|73.61|71.11|73.67|71.17|73.1|70.6|0
1750144200000|2025-06-17 07:10:00|73.7|71.2|74.14|71.64|74.29|71.79|73.52|71.02|0
1750144500000|2025-06-17 07:15:00|74.15|71.65|74.48|71.98|74.49|71.99|73.9|71.4|0
1750144800000|2025-06-17 07:20:00|74.47|71.97|75.57|73.07|75.85|73.35|74.47|71.97|0
1750145100000|2025-06-17 07:25:00|75.58|73.08|75.98|73.48|76.56|74.06|75.58|73.08|0
1750145400000|2025-06-17 07:30:00|76.01|73.51|75.47|72.97|76.23|73.73|75.16|72.66|0
1750145700000|2025-06-17 07:35:00|75.53|73.03|75.44|72.94|75.79|73.29|75.2|72.7|0
1750146000000|2025-06-17 07:40:00|75.5|73|75.7|73.2|75.87|73.37|75.38|72.88|0
1750146300000|2025-06-17 07:45:00|75.67|73.17|75.13|72.63|75.74|73.24|75.09|72.59|0
1750146600000|2025-06-17 07:50:00|75.15|72.65|75.22|72.72|75.76|73.26|75.12|72.62|0
1750146900000|2025-06-17 07:55:00|75.18|72.68|75.22|72.72|75.33|72.83|74.76|72.26|0
1750147200000|2025-06-17 08:00:00|75.24|72.74|74.53|72.03|75.74|73.24|74.36|71.86|0
1750147500000|2025-06-17 08:05:00|74.54|72.04|74.32|71.82|74.54|72.04|74.19|71.69|0
1750147800000|2025-06-17 08:10:00|74.3|71.8|74.04|71.54|74.34|71.84|73.94|71.44|0
1750148100000|2025-06-17 08:15:00|74.07|71.57|74.65|72.15|74.75|72.25|74.07|71.57|0
1750148400000|2025-06-17 08:20:00|74.68|72.18|74.84|72.34|74.89|72.39|74.54|72.04|0
1750148700000|2025-06-17 08:25:00|74.82|72.32|74.45|71.95|74.86|72.36|74.24|71.74|0
1750149000000|2025-06-17 08:30:00|74.48|71.98|74.78|72.28|74.86|72.36|74.29|71.79|0
1750149300000|2025-06-17 08:35:00|74.81|72.31|74.61|72.11|74.87|72.37|74.24|71.74|0
1750149600000|2025-06-17 08:40:00|74.58|72.08|74.94|72.44|75.14|72.64|74.58|72.08|0
1750149900000|2025-06-17 08:45:00|74.93|72.43|74.33|71.83|74.99|72.49|74.33|71.83|0
1750150200000|2025-06-17 08:50:00|74.35|71.85|74.45|71.95|74.52|72.02|73.61|71.11|0
1750150500000|2025-06-17 08:55:00|74.28|71.78|74.24|71.74|75.15|72.65|74.16|71.66|0
1750150800000|2025-06-17 09:00:00|74.22|71.72|74.03|71.53|74.28|71.78|73.54|71.04|0
1750151100000|2025-06-17 09:05:00|74.06|71.56|74.53|72.03|74.6|72.1|74.06|71.56|0
1750151400000|2025-06-17 09:10:00|74.47|71.97|75.13|72.63|75.42|72.92|74.42|71.92|0
1750151700000|2025-06-17 09:15:00|75.11|72.61|75.18|72.68|75.31|72.81|75.02|72.52|0
1750152000000|2025-06-17 09:20:00|75.2|72.7|75.22|72.72|75.68|73.18|75.01|72.51|0
1750152300000|2025-06-17 09:25:00|75.25|72.75|75.32|72.82|75.73|73.23|75.22|72.72|0
1750152600000|2025-06-17 09:30:00|75.31|72.81|75.68|73.18|75.73|73.23|75.22|72.72|0
1750152900000|2025-06-17 09:35:00|75.7|73.2|75.84|73.34|75.98|73.48|75.56|73.06|0
1750153200000|2025-06-17 09:40:00|75.87|73.37|75.54|73.04|76|73.5|75.53|73.03|0
1750153500000|2025-06-17 09:45:00|75.57|73.07|75.28|72.78|75.6|73.1|75.27|72.77|0
1750153800000|2025-06-17 09:50:00|75.29|72.79|75.92|73.42|76.05|73.55|75.19|72.69|0
1750154100000|2025-06-17 09:55:00|75.95|73.45|76.01|73.51|76.37|73.87|75.94|73.44|0
1750154400000|2025-06-17 10:00:00|76.04|73.54|75.46|72.96|76.78|74.28|75.4|72.9|0
1750154700000|2025-06-17 10:05:00|75.51|73.01|75.3|72.8|75.54|73.04|75.21|72.71|0
1750155000000|2025-06-17 10:10:00|75.36|72.86|75.21|72.71|75.48|72.98|75.09|72.59|0
1750155300000|2025-06-17 10:15:00|75.18|72.68|75.66|73.16|75.81|73.31|75.18|72.68|0
1750155600000|2025-06-17 10:20:00|75.65|73.15|75.61|73.11|75.75|73.25|75.54|73.04|0
1750155900000|2025-06-17 10:25:00|75.6|73.1|75.94|73.44|76|73.5|75.6|73.1|0
1750156200000|2025-06-17 10:30:00|75.97|73.47|75.79|73.29|76|73.5|75.7|73.2|0
1750156500000|2025-06-17 10:35:00|75.78|73.28|76.52|74.02|76.57|74.07|75.73|73.23|0
1750156800000|2025-06-17 10:40:00|76.58|74.08|76.79|74.29|76.79|74.29|76.28|73.78|0
1750157100000|2025-06-17 10:45:00|76.84|74.34|76.52|74.02|76.92|74.42|76.05|73.55|0
1750157400000|2025-06-17 10:50:00|76.53|74.03|75.61|73.11|76.59|74.09|75.55|73.05|0
1750157700000|2025-06-17 10:55:00|75.57|73.07|75.11|72.61|75.63|73.13|75.1|72.6|0
1750158000000|2025-06-17 11:00:00|75.17|72.67|74.96|72.46|75.31|72.81|74.83|72.33|0
1750158300000|2025-06-17 11:05:00|74.88|72.38|74.86|72.36|75.06|72.56|74.82|72.32|0
1750158600000|2025-06-17 11:10:00|74.89|72.39|74.59|72.09|75.01|72.51|74.46|71.96|0
1750158900000|2025-06-17 11:15:00|74.56|72.06|74.36|71.86|74.64|72.14|74.34|71.84|0
1750159200000|2025-06-17 11:20:00|74.27|71.77|74.12|71.62|74.3|71.8|73.95|71.45|0
1750159500000|2025-06-17 11:25:00|74.1|71.6|74.15|71.65|74.3|71.8|73.83|71.33|0
1750159800000|2025-06-17 11:30:00|74.1|71.6|74.21|71.71|74.31|71.81|74.07|71.57|0
1750160100000|2025-06-17 11:35:00|74.19|71.69|73.68|71.18|74.28|71.78|73.62|71.12|0
1750160400000|2025-06-17 11:40:00|73.63|71.13|74.1|71.6|74.35|71.85|73.63|71.13|0
1750160700000|2025-06-17 11:45:00|74.11|71.61|74.2|71.7|74.31|71.81|73.96|71.46|0
1750161000000|2025-06-17 11:50:00|74.22|71.72|74.12|71.62|74.26|71.76|73.93|71.43|0
1750161300000|2025-06-17 11:55:00|74.15|71.65|73.1|70.6|74.15|71.65|72.98|70.48|0
1750161600000|2025-06-17 12:00:00|73.11|70.61|72.78|70.28|73.69|71.19|72.64|70.14|0
1750161900000|2025-06-17 12:05:00|72.75|70.25|73.31|70.81|73.32|70.82|72.71|70.21|0
1750162200000|2025-06-17 12:10:00|73.28|70.78|72.88|70.38|73.56|71.06|72.86|70.36|0
1750162500000|2025-06-17 12:15:00|72.86|70.36|73.34|70.84|73.39|70.89|72.27|69.77|0
1750162800000|2025-06-17 12:20:00|73.35|70.85|73.08|70.58|73.51|71.01|72.94|70.44|0
1750163100000|2025-06-17 12:25:00|73.05|70.55|73.36|70.86|73.36|70.86|73.02|70.52|0
1750163400000|2025-06-17 12:30:00|73.38|70.88|73.7|71.2|73.97|71.47|73.05|70.55|0
1750163700000|2025-06-17 12:35:00|73.63|71.13|73.21|70.71|73.78|71.28|73.15|70.65|0
1750164000000|2025-06-17 12:40:00|72.92|70.42|73.11|70.61|73.29|70.79|72.71|70.21|0
1750164300000|2025-06-17 12:45:00|73.14|70.64|74.08|71.58|74.09|71.59|73.03|70.53|0
1750164600000|2025-06-17 12:50:00|74.11|71.61|74.02|71.52|74.27|71.77|73.82|71.32|0
1750164900000|2025-06-17 12:55:00|74.05|71.55|74.32|71.82|74.39|71.89|73.94|71.44|0
1750165200000|2025-06-17 13:00:00|74.38|71.88|74.24|71.74|74.51|72.01|74|71.5|0
1750165500000|2025-06-17 13:05:00|74.27|71.77|74.31|71.81|74.52|72.02|74.21|71.71|0
1750165800000|2025-06-17 13:10:00|74.34|71.84|74.34|71.84|74.51|72.01|74.24|71.74|0
1750166100000|2025-06-17 13:15:00|74.31|71.81|74.21|71.71|74.68|72.18|74.15|71.65|0
1750166400000|2025-06-17 13:20:00|74.15|71.65|73.94|70.94|74.15|71.65|73.77|70.94|0
1750166700000|2025-06-17 13:25:00|74.06|71.06|73.73|70.73|74.09|71.09|73.67|70.67|0
1750167000000|2025-06-17 13:30:00|72.64|70.14|72.75|70.25|72.96|70.46|72.31|69.81|0
1750167300000|2025-06-17 13:35:00|72.72|70.22|72.47|69.97|73.41|70.91|72.46|69.96|0
1750167600000|2025-06-17 13:40:00|72.52|70.02|73.46|70.96|73.6|71.1|72.11|69.61|0
1750167900000|2025-06-17 13:45:00|73.52|71.02|73.46|70.96|73.61|71.11|72.67|70.17|0
1750168200000|2025-06-17 13:50:00|73.3|70.8|73|70.5|73.58|71.08|72.48|69.98|0
1750168500000|2025-06-17 13:55:00|73.06|70.56|72.18|69.68|73.25|70.75|72.17|69.67|0
1750168800000|2025-06-17 14:00:00|71.95|69.45|72.39|69.89|72.62|70.12|71.63|69.13|0
1750169100000|2025-06-17 14:05:00|72.42|69.92|71.48|68.98|72.48|69.98|71.48|68.98|0
1750169400000|2025-06-17 14:10:00|71.39|68.89|70.66|68.16|71.48|68.98|70.63|68.13|0
1750169700000|2025-06-17 14:15:00|70.63|68.13|71.2|68.7|71.35|68.85|70.57|68.07|0
1750170000000|2025-06-17 14:20:00|71.17|68.67|71.33|68.83|71.4|68.9|70.91|68.41|0
1750170300000|2025-06-17 14:25:00|71.36|68.86|71.46|68.96|71.48|68.98|71.16|68.66|0
1750170600000|2025-06-17 14:30:00|71.48|68.98|71.57|69.07|71.57|69.07|71.17|68.67|0
1750170900000|2025-06-17 14:35:00|71.63|69.13|71.78|69.28|72.15|69.65|71.63|69.13|0
1750171200000|2025-06-17 14:40:00|71.75|69.25|72.41|69.91|72.63|70.13|71.75|69.25|0
1750171500000|2025-06-17 14:45:00|72.43|69.93|72.13|69.63|72.54|70.04|72|69.5|0
1750171800000|2025-06-17 14:50:00|72.16|69.66|72.39|69.89|72.51|70.01|71.85|69.35|0
1750172100000|2025-06-17 14:55:00|72.36|69.86|72.9|70.4|73.04|70.54|72.33|69.83|0
1750172400000|2025-06-17 15:00:00|72.93|70.43|72.2|69.7|72.99|70.49|72.17|69.67|0
1750172700000|2025-06-17 15:05:00|72.13|69.63|71.81|69.31|72.21|69.71|71.81|69.31|0
1750173000000|2025-06-17 15:10:00|71.78|69.28|71.12|68.62|71.84|69.34|71.12|68.62|0
1750173300000|2025-06-17 15:15:00|71.15|68.65|71.74|69.24|72.07|69.57|71.14|68.64|0
1750173600000|2025-06-17 15:20:00|71.77|69.27|72.29|69.79|72.46|69.96|71.77|69.27|0
1750173900000|2025-06-17 15:25:00|72.35|69.85|72.86|70.36|72.92|70.42|72.35|69.85|0
1750174200000|2025-06-17 15:30:00|72.83|70.33|73.02|70.52|73.27|70.77|72.79|70.29|0
1750174500000|2025-06-17 15:35:00|73.05|70.55|72.62|70.12|73.34|70.84|72.44|69.94|0
1750174800000|2025-06-17 15:40:00|72.59|70.09|71.81|69.31|72.68|70.18|71.74|69.24|0
1750175100000|2025-06-17 15:45:00|71.78|69.28|71.98|69.48|72.33|69.83|71.61|69.11|0
1750175400000|2025-06-17 15:50:00|71.92|69.42|71.53|69.03|72.01|69.51|71.39|68.89|0
1750175700000|2025-06-17 15:55:00|71.56|69.06|72.01|69.51|72.09|69.59|71.56|69.06|0
1750176000000|2025-06-17 16:00:00|71.98|69.48|71.28|68.78|72.01|69.51|71.21|68.71|0
1750176300000|2025-06-17 16:05:00|71.25|68.75|71.76|69.26|72.04|69.54|71.08|68.58|0
1750176600000|2025-06-17 16:10:00|71.73|69.23|71.27|68.77|71.77|69.27|71.12|68.62|0
1750176900000|2025-06-17 16:15:00|71.3|68.8|71.26|68.76|71.39|68.89|71.05|68.55|0
1750177200000|2025-06-17 16:20:00|71.23|68.73|71.51|69.01|71.6|69.1|71.07|68.57|0
1750177500000|2025-06-17 16:25:00|71.57|69.07|71.59|69.09|71.72|69.22|71.41|68.91|0
1750177800000|2025-06-17 16:30:00|71.62|69.12|71.33|68.83|71.81|69.31|71.3|68.8|0
1750178100000|2025-06-17 16:35:00|71.3|68.8|71.52|69.02|71.52|69.02|71.16|68.66|0
1750178400000|2025-06-17 16:40:00|71.55|69.05|71.98|69.48|72.19|69.69|71.34|68.84|0
1750178700000|2025-06-17 16:45:00|72.01|69.51|72.55|70.05|72.83|70.33|71.68|69.18|0
1750179000000|2025-06-17 16:50:00|72.58|70.08|72.85|70.35|73.12|70.62|72.35|69.85|0
1750179300000|2025-06-17 16:55:00|72.88|70.38|73.75|71.25|74.03|71.53|72.88|70.38|0
1750179600000|2025-06-17 17:00:00|73.83|71.33|73.46|70.96|74.13|71.63|73.22|70.72|0
1750179900000|2025-06-17 17:05:00|73.39|70.89|73.59|71.09|74.21|71.71|73.39|70.89|0
1750180200000|2025-06-17 17:10:00|73.65|71.15|73.67|71.17|73.79|71.29|73.44|70.94|0
1750180500000|2025-06-17 17:15:00|73.68|71.18|74.33|71.83|74.33|71.83|73.6|71.1|0
1750180800000|2025-06-17 17:20:00|74.36|71.86|74.79|72.29|75.01|72.51|74.36|71.86|0
1750181100000|2025-06-17 17:25:00|74.94|72.44|75.54|73.04|75.54|73.04|74.92|72.42|0
1750181400000|2025-06-17 17:30:00|75.63|73.13|74.79|72.29|76.12|73.62|74.73|72.23|0
1750181700000|2025-06-17 17:35:00|74.76|72.26|75.19|72.69|75.28|72.78|74.24|71.74|0
1750182000000|2025-06-17 17:40:00|75.22|72.72|75.85|73.35|75.85|73.35|74.72|72.22|0
1750182300000|2025-06-17 17:45:00|75.97|73.47|77.6|75.1|77.94|75.44|75.77|73.27|0
1750182600000|2025-06-17 17:50:00|77.7|75.2|77.48|74.98|78.36|75.86|77.34|74.84|0
1750182900000|2025-06-17 17:55:00|77.42|74.92|77.56|75.06|77.57|75.07|76.54|74.04|0
1750183200000|2025-06-17 18:00:00|77.75|75.25|78.92|76.42|79.13|76.63|77.62|75.12|0
1750183500000|2025-06-17 18:05:00|78.86|76.36|77.75|75.25|78.86|76.36|77.67|75.17|0
1750183800000|2025-06-17 18:10:00|77.78|75.28|77.75|75.25|77.97|75.47|77.37|74.87|0
1750184100000|2025-06-17 18:15:00|77.78|75.28|78.23|75.73|78.62|76.12|77.69|75.19|0
1750184400000|2025-06-17 18:20:00|78.28|75.78|78.59|76.09|78.65|76.15|78.12|75.62|0
1750184700000|2025-06-17 18:25:00|78.62|76.12|78.92|76.42|79.53|77.03|78.52|76.02|0
1750185000000|2025-06-17 18:30:00|79.01|76.51|78.18|75.68|79.04|76.54|78.11|75.61|0
1750185300000|2025-06-17 18:35:00|78.15|75.65|78.92|76.42|79.07|76.57|78.04|75.54|0
1750185600000|2025-06-17 18:40:00|79.05|76.55|79.41|76.91|80.18|77.68|78.89|76.39|0
1750185900000|2025-06-17 18:45:00|79.44|76.94|79.49|76.99|79.6|77.1|78.91|76.41|0
1750186200000|2025-06-17 18:50:00|79.52|77.02|79.39|76.89|79.73|77.23|79.26|76.76|0
1750186500000|2025-06-17 18:55:00|79.36|76.86|77.96|75.46|79.36|76.86|77.93|75.43|0
1750186800000|2025-06-17 19:00:00|77.93|75.43|78.88|76.38|78.88|76.38|77.93|75.43|0
1750187100000|2025-06-17 19:05:00|78.86|76.36|78.71|76.21|79.31|76.81|78.54|76.04|0
1750187400000|2025-06-17 19:10:00|78.68|76.18|78.32|75.82|78.99|76.49|77.96|75.46|0
1750187700000|2025-06-17 19:15:00|78.25|75.75|78.51|76.01|78.62|76.12|78.13|75.63|0
1750188000000|2025-06-17 19:20:00|78.48|75.98|77.62|75.12|78.51|76.01|77.56|75.06|0
1750188300000|2025-06-17 19:25:00|77.63|75.13|77.69|75.19|77.79|75.29|77.45|74.95|0
1750188600000|2025-06-17 19:30:00|77.63|75.13|77.8|75.3|78.07|75.57|77.48|74.98|0
1750188900000|2025-06-17 19:35:00|77.73|75.23|77.84|75.34|77.84|75.34|77.28|74.78|0
1750189200000|2025-06-17 19:40:00|77.81|75.31|77.55|75.05|78.2|75.7|77.46|74.96|0
1750189500000|2025-06-17 19:45:00|77.49|74.99|76.59|74.09|77.59|75.09|76.56|74.06|0
1750189800000|2025-06-17 19:50:00|76.41|73.91|77.19|74.69|77.3|74.8|76.41|73.91|0
1750190100000|2025-06-17 19:55:00|77.49|74.99|78.15|75.65|78.34|75.84|77|74.5|0
1750190400000|2025-06-17 20:00:00|78.21|75.71|78.29|75.79|78.42|75.92|77.35|74.85|0
1750190700000|2025-06-17 20:05:00|78.25|75.75|78.44|75.94|78.46|75.96|78.19|75.69|0
1750191000000|2025-06-17 20:10:00|78.41|75.91|78.72|76.22|78.84|76.34|78.28|75.78|0
1750191300000|2025-06-17 20:15:00|78.69|76.19|79.15|76.65|79.16|76.66|78.47|75.97|0
1750191600000|2025-06-17 20:20:00|79.18|76.68|78.57|76.07|79.21|76.71|78.55|76.05|0
1750191900000|2025-06-17 20:25:00|78.62|76.12|78.46|75.96|78.62|76.12|78.24|75.74|0
1750192200000|2025-06-17 20:30:00|78.49|75.99|78.19|75.69|78.54|76.04|78.08|75.58|0
1750192500000|2025-06-17 20:35:00|78.16|75.66|78.1|75.6|78.22|75.72|78.03|75.53|0
1750192800000|2025-06-17 20:40:00|78.13|75.63|78.06|75.56|78.15|75.65|78|75.5|0
1750193100000|2025-06-17 20:45:00|78.03|75.53|78.63|76.13|78.66|76.16|77.93|75.43|0
1750193400000|2025-06-17 20:50:00|78.66|76.16|78.69|76.19|78.85|76.35|78.59|76.09|0
1750193700000|2025-06-17 20:55:00|78.94|75.94|78.75|75.75|78.97|75.97|78.53|75.53|0
1750194000000|2025-06-17 21:00:00|78.74|75.74|78.84|75.84|78.86|75.86|78.74|75.74|0
1750194300000|2025-06-17 21:05:00|78.82|75.82|78.91|75.91|78.91|75.91|78.77|75.77|0
1750194600000|2025-06-17 21:10:00|78.9|75.9|78.98|75.98|79|76|78.9|75.9|0
1750194900000|2025-06-17 21:15:00|78.97|75.97|78.89|75.89|79.03|76.03|78.87|75.87|0
1750195200000|2025-06-17 21:20:00|78.86|75.86|78.87|75.87|78.96|75.96|78.83|75.83|0
1750195500000|2025-06-17 21:25:00|78.86|75.86|78.92|75.92|78.92|75.92|78.86|75.86|0
1750195800000|2025-06-17 21:30:00|78.93|75.93|79.08|76.08|79.08|76.08|78.76|75.76|0
1750196100000|2025-06-17 21:35:00|79.15|76.15|79.11|76.11|79.2|76.2|78.96|75.96|0
1750196400000|2025-06-17 21:40:00|79.22|76.22|78.83|75.83|79.22|76.22|78.76|75.76|0
1750196700000|2025-06-17 21:45:00|78.84|75.84|78.99|75.99|79.03|76.03|78.84|75.84|0
1750197000000|2025-06-17 21:50:00|78.96|75.96|78.93|75.93|79|76|78.92|75.92|0
1750197300000|2025-06-17 21:55:00|78.95|75.95|79.15|76.15|79.2|76.2|78.95|75.95|0
1750197600000|2025-06-17 22:00:00|79.16|76.16|79.89|76.89|80.21|77.21|79.06|76.06|0
1750197900000|2025-06-17 22:05:00|79.84|76.84|79.29|76.29|79.91|76.91|79.25|76.25|0
1750198200000|2025-06-17 22:10:00|79.32|76.32|79.54|76.54|79.67|76.67|79.32|76.32|0
1750198500000|2025-06-17 22:15:00|79.6|76.6|79.82|76.82|79.93|76.93|79.54|76.54|0
1750198800000|2025-06-17 22:20:00|79.79|76.79|80.04|77.04|80.09|77.09|79.76|76.76|0
1750199100000|2025-06-17 22:25:00|80.01|77.01|80.13|77.13|80.16|77.16|79.82|76.82|0
1750199400000|2025-06-17 22:30:00|80.12|77.12|80.07|77.07|80.45|77.45|79.99|76.99|0
1750199700000|2025-06-17 22:35:00|80.03|77.03|80.38|77.38|80.4|77.4|80|77|0
1750200000000|2025-06-17 22:40:00|80.37|77.37|80.5|77.5|80.7|77.7|80.35|77.35|0
1750200300000|2025-06-17 22:45:00|80.44|77.44|80.57|77.57|80.88|77.88|80.44|77.44|0
1750200600000|2025-06-17 22:50:00|80.55|77.55|80.55|77.55|80.68|77.68|80.47|77.47|0
1750200900000|2025-06-17 22:55:00|80.56|77.56|80.98|77.98|81.14|78.14|80.5|77.5|0
1750201200000|2025-06-17 23:00:00|80.97|77.97|80.85|77.85|81.15|78.15|80.78|77.78|0
1750201500000|2025-06-17 23:05:00|80.81|77.81|80.59|77.59|80.81|77.81|80.24|77.24|0
1750201800000|2025-06-17 23:10:00|80.62|77.62|80.94|77.94|81.02|78.02|80.59|77.59|0
1750202100000|2025-06-17 23:15:00|80.9|77.9|80.46|77.46|80.94|77.94|80.33|77.33|0
1750202400000|2025-06-17 23:20:00|80.43|77.43|80.6|77.6|80.66|77.66|80.38|77.38|0
1750202700000|2025-06-17 23:25:00|80.58|77.58|80.49|77.49|80.66|77.66|80.31|77.31|0
1750203000000|2025-06-17 23:30:00|80.45|77.45|80.42|77.42|80.5|77.5|80.29|77.29|0
1750203300000|2025-06-17 23:35:00|80.37|77.37|80.64|77.64|80.7|77.7|80.36|77.36|0
1750203600000|2025-06-17 23:40:00|80.62|77.62|80.04|77.04|80.69|77.69|79.91|76.91|0
1750203900000|2025-06-17 23:45:00|80.05|77.05|80.13|77.13|80.38|77.38|80|77|0
1750204200000|2025-06-17 23:50:00|80.1|77.1|80.13|77.13|80.35|77.35|79.7|76.7|0
1750204500000|2025-06-17 23:55:00|80.14|77.14|80.33|77.33|80.52|77.52|80.13|77.13|0
1750204800000|2025-06-18 00:00:00|80.31|77.31|79.84|76.84|80.31|77.31|79.52|76.52|0
1750205100000|2025-06-18 00:05:00|79.82|76.82|79.23|76.23|79.96|76.96|78.54|75.54|0
1750205400000|2025-06-18 00:10:00|79.19|76.19|78.49|75.49|79.3|76.3|78.4|75.4|0
1750205700000|2025-06-18 00:15:00|78.43|75.43|78.49|75.99|78.86|76.36|78.2|75.27|0
1750206000000|2025-06-18 00:20:00|78.45|75.95|78.11|75.61|78.49|75.99|77.87|75.37|0
1750206300000|2025-06-18 00:25:00|78.09|75.59|78.5|76|78.63|76.13|77.83|75.33|0
1750206600000|2025-06-18 00:30:00|78.53|76.03|78.26|75.76|78.6|76.1|78.14|75.64|0
1750206900000|2025-06-18 00:35:00|78.27|75.77|77.41|74.91|78.3|75.8|77.13|74.63|0
1750207200000|2025-06-18 00:40:00|77.42|74.92|77.47|74.97|77.51|75.01|77.28|74.78|0
1750207500000|2025-06-18 00:45:00|77.45|74.95|78.16|75.66|78.41|75.91|77.45|74.95|0
1750207800000|2025-06-18 00:50:00|78.14|75.64|77.87|75.37|78.27|75.77|77.74|75.24|0
1750208100000|2025-06-18 00:55:00|77.9|75.4|77.57|75.07|77.98|75.48|77.52|75.02|0
1750208400000|2025-06-18 01:00:00|77.59|75.09|76.71|74.21|77.61|75.11|76.66|74.16|0
1750208700000|2025-06-18 01:05:00|76.65|74.15|76.68|74.18|76.8|74.3|76.4|73.9|0
1750209000000|2025-06-18 01:10:00|76.66|74.16|77.4|74.9|77.47|74.97|76.54|74.04|0
1750209300000|2025-06-18 01:15:00|77.42|74.92|77.31|74.81|77.51|75.01|77.29|74.79|0
1750209600000|2025-06-18 01:20:00|77.37|74.87|77.56|75.06|77.56|75.06|77.27|74.77|0
1750209900000|2025-06-18 01:25:00|77.59|75.09|77.57|75.07|77.8|75.3|77.46|74.96|0
1750210200000|2025-06-18 01:30:00|77.58|75.08|77.53|75.03|77.67|75.17|77.45|74.95|0
1750210500000|2025-06-18 01:35:00|77.51|75.01|77.08|74.58|77.53|75.03|76.93|74.43|0
1750210800000|2025-06-18 01:40:00|77.05|74.55|77.5|75|77.56|75.06|77.01|74.51|0
1750211100000|2025-06-18 01:45:00|77.47|74.97|77.65|75.15|77.67|75.17|77.36|74.86|0
1750211400000|2025-06-18 01:50:00|77.64|75.14|77.95|75.45|77.98|75.48|77.55|75.05|0
1750211700000|2025-06-18 01:55:00|77.94|75.44|77.89|75.39|77.99|75.49|77.8|75.3|0
1750212000000|2025-06-18 02:00:00|77.91|75.41|77.92|75.42|77.97|75.47|77.77|75.27|0
1750212300000|2025-06-18 02:05:00|77.9|75.4|77.69|75.19|77.96|75.46|77.68|75.18|0
1750212600000|2025-06-18 02:10:00|77.68|75.18|77.79|75.29|77.85|75.35|77.52|75.02|0
1750212900000|2025-06-18 02:15:00|77.82|75.32|77.64|75.14|77.83|75.33|77.61|75.11|0
1750213200000|2025-06-18 02:20:00|77.66|75.16|77.68|75.18|77.74|75.24|77.55|75.05|0
1750213500000|2025-06-18 02:25:00|77.65|75.15|76.96|74.46|77.68|75.18|76.84|74.34|0
1750213800000|2025-06-18 02:30:00|76.97|74.47|77|74.5|77.05|74.55|76.84|74.34|0
1750214100000|2025-06-18 02:35:00|76.98|74.48|76.91|74.41|77|74.5|76.85|74.35|0
1750214400000|2025-06-18 02:40:00|76.9|74.4|76.84|74.34|77.01|74.51|76.83|74.33|0
1750214700000|2025-06-18 02:45:00|76.86|74.36|76.62|74.12|76.9|74.4|76.58|74.08|0
1750215000000|2025-06-18 02:50:00|76.61|74.11|76.71|74.21|76.78|74.28|76.56|74.06|0
1750215300000|2025-06-18 02:55:00|76.67|74.17|77.71|75.21|77.74|75.24|76.67|74.17|0
1750215600000|2025-06-18 03:00:00|77.68|75.18|77.51|75.01|77.73|75.23|77.38|74.88|0
1750215900000|2025-06-18 03:05:00|77.49|74.99|77.83|75.33|77.95|75.45|77.46|74.96|0
1750216200000|2025-06-18 03:10:00|77.82|75.32|77.7|75.2|77.85|75.35|77.6|75.1|0
1750216500000|2025-06-18 03:15:00|77.69|75.19|77.49|74.99|77.8|75.3|77.49|74.99|0
1750216800000|2025-06-18 03:20:00|77.5|75|77.6|75.1|77.64|75.14|77.21|74.71|0
1750217100000|2025-06-18 03:25:00|77.58|75.08|77.85|75.35|77.91|75.41|77.58|75.08|0
1750217400000|2025-06-18 03:30:00|77.87|75.37|77.86|75.36|77.94|75.44|77.7|75.2|0
1750217700000|2025-06-18 03:35:00|77.84|75.34|77.85|75.35|77.91|75.41|77.77|75.27|0
1750218000000|2025-06-18 03:40:00|77.79|75.29|77.68|75.18|77.91|75.41|77.65|75.15|0
1750218300000|2025-06-18 03:45:00|77.71|75.21|77.65|75.15|77.74|75.24|77.54|75.04|0
1750218600000|2025-06-18 03:50:00|77.64|75.14|77.64|75.14|77.76|75.26|77.55|75.05|0
1750218900000|2025-06-18 03:55:00|77.67|75.17|77.75|75.25|77.78|75.28|77.59|75.09|0
1750219200000|2025-06-18 04:00:00|77.72|75.22|77.65|75.15|77.82|75.32|77.6|75.1|0
1750219500000|2025-06-18 04:05:00|77.66|75.16|77.5|75|77.7|75.2|77.36|74.86|0
1750219800000|2025-06-18 04:10:00|77.52|75.02|77.62|75.12|77.65|75.15|77.47|74.97|0
1750220100000|2025-06-18 04:15:00|77.59|75.09|77.58|75.08|77.66|75.16|77.52|75.02|0
1750220400000|2025-06-18 04:20:00|77.62|75.12|78.47|75.97|78.47|75.97|77.62|75.12|0
1750220700000|2025-06-18 04:25:00|78.49|75.99|78.22|75.72|78.53|76.03|78.18|75.68|0
1750221000000|2025-06-18 04:30:00|78.2|75.7|77.98|75.48|78.25|75.75|77.96|75.46|0
1750221300000|2025-06-18 04:35:00|78.01|75.51|78.04|75.54|78.08|75.58|77.95|75.45|0
1750221600000|2025-06-18 04:40:00|78.05|75.55|77.87|75.37|78.1|75.6|77.8|75.3|0
1750221900000|2025-06-18 04:45:00|77.84|75.34|77.09|74.59|77.95|75.45|77.07|74.57|0
1750222200000|2025-06-18 04:50:00|77.12|74.62|77.36|74.86|77.48|74.98|77.06|74.56|0
1750222500000|2025-06-18 04:55:00|77.38|74.88|77.3|74.8|77.39|74.89|77.27|74.77|0
1750222800000|2025-06-18 05:00:00|77.31|74.81|76.73|74.23|77.35|74.85|76.67|74.17|0
1750223100000|2025-06-18 05:05:00|76.75|74.25|76.71|74.21|76.82|74.32|76.56|74.06|0
1750223400000|2025-06-18 05:10:00|76.69|74.19|76.85|74.35|76.94|74.44|76.66|74.16|0
1750223700000|2025-06-18 05:15:00|76.84|74.34|76.79|74.29|76.93|74.43|76.75|74.25|0
1750224000000|2025-06-18 05:20:00|76.75|74.25|76.9|74.4|76.94|74.44|76.71|74.21|0
1750224300000|2025-06-18 05:25:00|76.87|74.37|77.11|74.61|77.17|74.67|76.79|74.29|0
1750224600000|2025-06-18 05:30:00|77.13|74.63|76.92|74.42|77.15|74.65|76.89|74.39|0
1750224900000|2025-06-18 05:35:00|76.94|74.44|77.22|74.72|77.34|74.84|76.89|74.39|0
1750225200000|2025-06-18 05:40:00|77.19|74.69|77.21|74.71|77.25|74.75|77.09|74.59|0
1750225500000|2025-06-18 05:45:00|77.25|74.75|77.2|74.7|77.25|74.75|77.06|74.56|0
1750225800000|2025-06-18 05:50:00|77.23|74.73|77.21|74.71|77.23|74.73|77.11|74.61|0
1750226100000|2025-06-18 05:55:00|77.2|74.7|77.12|74.62|77.2|74.7|77.03|74.53|0
1750226400000|2025-06-18 06:00:00|77.14|74.64|77.01|74.51|77.38|74.88|77.01|74.51|0
1750226700000|2025-06-18 06:05:00|77.02|74.52|76.51|74.01|77.13|74.63|76.51|74.01|0
1750227000000|2025-06-18 06:10:00|76.48|73.98|76.11|73.61|76.65|74.15|76.07|73.57|0
1750227300000|2025-06-18 06:15:00|76.2|73.7|76.13|73.63|76.35|73.85|76.09|73.59|0
1750227600000|2025-06-18 06:20:00|76.15|73.65|76.12|73.62|76.3|73.8|76|73.5|0
1750227900000|2025-06-18 06:25:00|76.11|73.61|75.83|73.33|76.13|73.63|75.73|73.23|0
1750228200000|2025-06-18 06:30:00|75.82|73.32|75.14|72.64|75.93|73.43|75.09|72.59|0
1750228500000|2025-06-18 06:35:00|75.12|72.62|75.73|73.23|75.86|73.36|75.06|72.56|0
1750228800000|2025-06-18 06:40:00|75.74|73.24|75.71|73.21|75.86|73.36|75.69|73.19|0
1750229100000|2025-06-18 06:45:00|75.73|73.23|76.31|73.81|76.46|73.96|75.71|73.21|0
1750229400000|2025-06-18 06:50:00|76.3|73.8|76.16|73.66|76.34|73.84|76.05|73.55|0
1750229700000|2025-06-18 06:55:00|76.13|73.63|76.25|73.75|76.26|73.76|76.01|73.51|0
1750230000000|2025-06-18 07:00:00|76.23|73.73|76.1|73.6|76.32|73.82|75.91|73.41|0
1750230300000|2025-06-18 07:05:00|76.15|73.65|75.79|73.29|76.2|73.7|75.74|73.24|0
1750230600000|2025-06-18 07:10:00|75.76|73.26|75.82|73.32|75.95|73.45|75.66|73.16|0
1750230900000|2025-06-18 07:15:00|75.81|73.31|75.48|72.98|75.94|73.44|75.31|72.81|0
1750231200000|2025-06-18 07:20:00|75.46|72.96|75.43|72.93|75.6|73.1|75.31|72.81|0
1750231500000|2025-06-18 07:25:00|75.41|72.91|75.46|72.96|75.58|73.08|75.33|72.83|0
1750231800000|2025-06-18 07:30:00|75.4|72.9|75.39|72.89|75.6|73.1|75.27|72.77|0
1750232100000|2025-06-18 07:35:00|75.27|72.77|75.3|72.8|75.69|73.19|75.24|72.74|0
1750232400000|2025-06-18 07:40:00|75.28|72.78|75.15|72.65|75.45|72.95|75.05|72.55|0
1750232700000|2025-06-18 07:45:00|75.12|72.62|75.26|72.76|75.29|72.79|75.04|72.54|0
1750233000000|2025-06-18 07:50:00|75.25|72.75|76.35|73.85|76.42|73.92|75.21|72.71|0
1750233300000|2025-06-18 07:55:00|76.38|73.88|76.13|73.63|76.47|73.97|76.1|73.6|0
1750233600000|2025-06-18 08:00:00|76.19|73.69|75.78|73.28|76.29|73.79|75.77|73.27|0
1750233900000|2025-06-18 08:05:00|75.76|73.26|75.24|72.74|75.8|73.3|75.2|72.7|0
1750234200000|2025-06-18 08:10:00|75.23|72.73|75.72|73.22|75.76|73.26|75.16|72.66|0
1750234500000|2025-06-18 08:15:00|75.75|73.25|76.18|73.68|76.23|73.73|75.65|73.15|0
1750234800000|2025-06-18 08:20:00|76.19|73.69|76.78|74.28|76.93|74.43|76.16|73.66|0
1750235100000|2025-06-18 08:25:00|76.81|74.31|76.53|74.03|76.81|74.31|76.28|73.78|0
1750235400000|2025-06-18 08:30:00|76.52|74.02|76.7|74.2|76.7|74.2|76.48|73.98|0
1750235700000|2025-06-18 08:35:00|76.73|74.23|76.62|74.12|76.73|74.23|76.58|74.08|0
1750236000000|2025-06-18 08:40:00|76.65|74.15|76.32|74.32|76.69|74.4|76.18|74.12|0
1750236300000|2025-06-18 08:45:00|76.31|74.31|75.99|73.99|76.36|74.36|75.82|73.82|0
1750236600000|2025-06-18 08:50:00|75.97|73.97|75.95|73.95|76.11|74.11|75.93|73.93|0
1750236900000|2025-06-18 08:55:00|75.96|73.96|75.68|73.68|76|74|75.46|73.46|0
1750237200000|2025-06-18 09:00:00|75.69|73.69|74.84|72.84|75.69|73.69|74.75|72.75|0
1750237500000|2025-06-18 09:05:00|74.81|72.81|75.18|73.18|75.21|73.21|74.53|72.53|0
1750237800000|2025-06-18 09:10:00|75.16|73.16|75.05|73.05|75.27|73.27|75|73|0
1750238100000|2025-06-18 09:15:00|75.02|73.02|74.94|72.94|75.14|73.14|74.88|72.88|0
1750238400000|2025-06-18 09:20:00|74.92|72.92|75.24|73.24|75.27|73.27|74.92|72.92|0
1750238700000|2025-06-18 09:25:00|75.25|73.25|75.44|73.44|75.59|73.59|75.25|73.25|0
1750239000000|2025-06-18 09:30:00|75.41|73.41|75.79|73.79|75.79|73.79|75.27|73.27|0
1750239300000|2025-06-18 09:35:00|75.76|73.76|75.68|73.68|75.83|73.83|75.67|73.67|0
1750239600000|2025-06-18 09:40:00|75.7|73.7|75.66|73.66|75.79|73.79|75.63|73.63|0
1750239900000|2025-06-18 09:45:00|75.63|73.63|75.66|73.66|75.77|73.77|75.44|73.44|0
1750240200000|2025-06-18 09:50:00|75.45|73.45|75.6|73.6|75.72|73.72|75.38|73.38|0
1750240500000|2025-06-18 09:55:00|75.57|73.57|75.7|73.7|75.74|73.74|75.57|73.57|0
1750240800000|2025-06-18 10:00:00|75.72|73.72|76.23|74.23|76.23|74.23|75.65|73.65|0
1750241100000|2025-06-18 10:05:00|76.25|74.25|76.18|74.18|76.34|74.34|76.1|74.1|0
1750241400000|2025-06-18 10:10:00|76.2|74.2|76.36|74.36|76.81|74.81|76.12|74.12|0
1750241700000|2025-06-18 10:15:00|76.34|74.34|75.92|73.92|76.38|74.38|75.91|73.91|0
1750242000000|2025-06-18 10:20:00|75.94|73.94|77.11|75.11|77.72|75.72|75.94|73.94|0
1750242300000|2025-06-18 10:25:00|77.14|75.14|77.43|75.43|77.43|75.43|76.79|74.79|0
1750242600000|2025-06-18 10:30:00|77.4|75.4|78.05|76.05|78.05|76.05|77.26|75.26|0
1750242900000|2025-06-18 10:35:00|78.08|76.08|77.95|75.95|78.26|76.26|77.91|75.91|0
1750243200000|2025-06-18 10:40:00|77.94|75.94|77.51|75.51|78.12|76.12|77.3|75.3|0
1750243500000|2025-06-18 10:45:00|77.62|75.62|77.96|75.96|78.2|76.2|77.43|75.43|0
1750243800000|2025-06-18 10:50:00|77.93|75.93|79.52|77.52|79.52|77.52|77.93|75.93|0
1750244100000|2025-06-18 10:55:00|79.48|77.48|79.79|77.79|80.06|78.06|79.34|77.34|0
1750244400000|2025-06-18 11:00:00|79.82|77.82|79.71|77.71|79.92|77.92|79.57|77.57|0
1750244700000|2025-06-18 11:05:00|79.69|77.69|79.71|77.71|79.89|77.89|79.54|77.54|0
1750245000000|2025-06-18 11:10:00|79.72|77.72|79.25|77.25|79.99|77.99|79.1|77.1|0
1750245300000|2025-06-18 11:15:00|79.27|77.27|79.28|77.28|79.43|77.43|79.05|77.05|0
1750245600000|2025-06-18 11:20:00|79.31|77.31|78.9|76.9|79.4|77.4|78.86|76.86|0
1750245900000|2025-06-18 11:25:00|78.87|76.87|78.62|76.62|78.87|76.87|78.44|76.44|0
1750246200000|2025-06-18 11:30:00|78.59|76.59|78.41|76.41|78.8|76.8|78.35|76.35|0
1750246500000|2025-06-18 11:35:00|78.38|76.38|78.59|76.59|78.69|76.69|78.14|76.14|0
1750246800000|2025-06-18 11:40:00|78.56|76.56|77.55|75.55|78.61|76.61|77.44|75.44|0
1750247100000|2025-06-18 11:45:00|77.4|75.4|76.68|74.68|77.4|75.4|76.4|74.4|0
1750247400000|2025-06-18 11:50:00|76.66|74.66|77.33|75.33|77.37|75.37|76.61|74.61|0
1750247700000|2025-06-18 11:55:00|77.4|75.4|77.76|75.76|77.8|75.8|77.33|75.33|0
1750248000000|2025-06-18 12:00:00|77.81|75.81|78.2|76.2|78.22|76.22|77.78|75.78|0
1750248300000|2025-06-18 12:05:00|78.16|76.16|78|76|78.28|76.28|77.94|75.94|0
1750248600000|2025-06-18 12:10:00|78.03|76.03|77.85|75.85|78.09|76.09|77.84|75.84|0
1750248900000|2025-06-18 12:15:00|77.83|75.83|78.07|76.07|78.21|76.21|77.35|75.35|0
1750249200000|2025-06-18 12:20:00|78.09|76.09|77.79|75.79|78.2|76.2|77.66|75.66|0
1750249500000|2025-06-18 12:25:00|77.77|75.77|78.19|76.19|78.26|76.26|77.74|75.74|0
1750249800000|2025-06-18 12:30:00|78.18|76.18|78.2|76.2|78.5|76.5|77.91|75.91|0
1750250100000|2025-06-18 12:35:00|78.21|76.21|78.88|76.88|79.06|77.06|77.78|75.78|0
1750250400000|2025-06-18 12:40:00|78.87|76.87|78.62|76.62|78.88|76.88|78.41|76.41|0
1750250700000|2025-06-18 12:45:00|78.59|76.59|78.53|76.53|78.74|76.74|78.31|76.31|0
1750251000000|2025-06-18 12:50:00|78.51|76.51|78.51|76.51|78.53|76.53|77.96|75.96|0
1750251300000|2025-06-18 12:55:00|78.61|76.61|78.94|76.94|78.95|76.95|78.42|76.42|0
1750251600000|2025-06-18 13:00:00|78.9|76.9|78.48|76.48|78.93|76.93|78.37|76.37|0
1750251900000|2025-06-18 13:05:00|78.42|76.42|77.92|75.92|78.42|76.42|77.89|75.89|0
1750252200000|2025-06-18 13:10:00|77.96|75.96|78.05|76.05|78.27|76.27|77.81|75.81|0
1750252500000|2025-06-18 13:15:00|78.08|76.08|77.5|75.5|78.11|76.11|77.48|75.48|0
1750252800000|2025-06-18 13:20:00|77.51|75.51|77.9|74.9|77.9|75.63|77.28|74.9|0
1750253100000|2025-06-18 13:25:00|78.07|75.07|78.11|75.11|78.27|75.27|77.87|74.87|0
1750253400000|2025-06-18 13:30:00|78.82|76.82|79.83|77.83|79.93|77.93|78.24|76.24|0
1750253700000|2025-06-18 13:35:00|79.8|77.8|78.66|76.66|79.82|77.82|78.66|76.66|0
1750254000000|2025-06-18 13:40:00|78.63|76.63|78.69|76.69|79.21|77.21|78.46|76.46|0
1750254300000|2025-06-18 13:45:00|78.63|76.63|77.53|75.53|78.72|76.72|77.52|75.52|0
1750254600000|2025-06-18 13:50:00|77.5|75.5|76.95|74.95|77.63|75.63|76.36|74.36|0
1750254900000|2025-06-18 13:55:00|77.01|75.01|76.83|74.83|77.16|75.16|76.64|74.64|0
1750255200000|2025-06-18 14:00:00|76.77|74.77|75.96|73.96|77.41|75.41|75.74|73.74|0
1750255500000|2025-06-18 14:05:00|76.08|74.08|75.72|73.72|76.38|74.38|75.48|73.48|0
1750255800000|2025-06-18 14:10:00|75.78|73.78|74.69|72.69|75.86|73.86|74.58|72.58|0
1750256100000|2025-06-18 14:15:00|74.67|72.67|73.8|71.8|74.79|72.79|73.66|71.66|0
1750256400000|2025-06-18 14:20:00|73.77|71.77|72.85|70.85|73.77|71.77|72.83|70.83|0
1750256700000|2025-06-18 14:25:00|72.82|70.82|72.49|70.49|72.82|70.82|72.24|70.24|0
1750257000000|2025-06-18 14:30:00|72.46|70.46|71.84|69.84|72.46|70.46|71.81|69.81|0
1750257300000|2025-06-18 14:35:00|71.82|69.82|71.73|69.73|72.29|70.29|71.7|69.7|0
1750257600000|2025-06-18 14:40:00|71.7|69.7|71.87|69.87|72.41|70.41|71.63|69.63|0
1750257900000|2025-06-18 14:45:00|71.84|69.84|72.22|70.22|72.37|70.37|71.59|69.59|0
1750258200000|2025-06-18 14:50:00|72.19|70.19|72.41|70.41|72.48|70.48|71.94|69.94|0
1750258500000|2025-06-18 14:55:00|72.49|70.49|72.18|70.18|72.52|70.52|72.15|70.15|0
1750258800000|2025-06-18 15:00:00|72.15|70.15|72.09|70.09|72.4|70.4|72.09|70.09|0
1750259100000|2025-06-18 15:05:00|72.08|70.08|72.63|70.63|72.8|70.8|72.05|70.05|0
1750259400000|2025-06-18 15:10:00|72.55|70.55|72.72|70.72|72.83|70.83|72.49|70.49|0
1750259700000|2025-06-18 15:15:00|72.75|70.75|72.87|70.87|72.94|70.94|72.65|70.65|0
1750260000000|2025-06-18 15:20:00|72.9|70.9|73.44|71.44|73.44|71.44|72.87|70.87|0
1750260300000|2025-06-18 15:25:00|73.41|71.41|73.4|71.4|73.65|71.65|73.29|71.29|0
1750260600000|2025-06-18 15:30:00|73.37|71.37|73.28|71.28|73.48|71.48|73.02|71.02|0
1750260900000|2025-06-18 15:35:00|73.31|71.31|73.28|71.28|73.63|71.63|73.25|71.25|0
1750261200000|2025-06-18 15:40:00|73.31|71.31|73.53|71.53|73.85|71.85|73.13|71.13|0
1750261500000|2025-06-18 15:45:00|73.5|71.5|73.02|71.02|73.59|71.59|73|71|0
1750261800000|2025-06-18 15:50:00|73.05|71.05|72.57|70.57|73.11|71.11|72.5|70.5|0
1750262100000|2025-06-18 15:55:00|72.54|70.54|73.46|71.46|73.54|71.54|72.53|70.53|0
1750262400000|2025-06-18 16:00:00|73.49|71.49|73.07|71.07|73.94|71.94|72.96|70.96|0
1750262700000|2025-06-18 16:05:00|73.04|71.04|72.62|70.62|73.23|71.23|72.58|70.58|0
1750263000000|2025-06-18 16:10:00|72.59|70.59|72.71|70.71|72.92|70.92|72.56|70.56|0
1750263300000|2025-06-18 16:15:00|72.68|70.68|73.1|71.1|73.35|71.35|72.66|70.66|0
1750263600000|2025-06-18 16:20:00|73.13|71.13|73.09|71.09|73.24|71.24|72.86|70.86|0
1750263900000|2025-06-18 16:25:00|73.13|71.13|73.84|71.84|73.95|71.95|73.02|71.02|0
1750264200000|2025-06-18 16:30:00|73.85|71.85|73.65|71.65|73.93|71.93|73.5|71.5|0
1750264500000|2025-06-18 16:35:00|73.62|71.62|73.56|71.56|73.91|71.91|73.56|71.56|0
1750264800000|2025-06-18 16:40:00|73.59|71.59|73.52|71.52|73.74|71.74|73.45|71.45|0
1750265100000|2025-06-18 16:45:00|73.57|71.57|73.84|71.84|73.84|71.84|73.43|71.43|0
1750265400000|2025-06-18 16:50:00|73.87|71.87|73.86|71.86|73.87|71.87|73.02|71.02|0
1750265700000|2025-06-18 16:55:00|73.92|71.92|73.87|71.87|73.92|71.92|73.58|71.58|0
1750266000000|2025-06-18 17:00:00|73.93|71.93|74.02|72.02|74.15|72.15|73.72|71.72|0
1750266300000|2025-06-18 17:05:00|73.94|71.94|74.07|72.07|74.29|72.29|73.91|71.91|0
1750266600000|2025-06-18 17:10:00|74.04|72.04|74.34|72.34|74.34|72.34|73.92|71.92|0
1750266900000|2025-06-18 17:15:00|74.28|72.28|74.11|72.11|74.3|72.3|73.84|71.84|0
1750267200000|2025-06-18 17:20:00|74.13|72.13|74.8|72.8|74.9|72.9|74.1|72.1|0
1750267500000|2025-06-18 17:25:00|74.86|72.86|75.17|73.17|75.18|73.18|74.64|72.64|0
1750267800000|2025-06-18 17:30:00|75.26|73.26|76.01|74.01|76.44|74.44|75.02|73.02|0
1750268100000|2025-06-18 17:35:00|75.98|73.98|75.27|73.27|76.4|74.4|75.27|73.27|0
1750268400000|2025-06-18 17:40:00|75.26|73.26|74.41|72.41|75.33|73.33|74.36|72.36|0
1750268700000|2025-06-18 17:45:00|74.38|72.38|74.02|72.02|74.44|72.44|73.61|71.61|0
1750269000000|2025-06-18 17:50:00|73.96|71.96|73.51|71.51|74.29|72.29|73.42|71.42|0
1750269300000|2025-06-18 17:55:00|73.54|71.54|73.72|71.72|73.79|71.79|73.35|71.35|0
1750269600000|2025-06-18 18:00:00|73.83|71.83|74.9|72.9|74.93|72.93|71.93|69.93|0
1750269900000|2025-06-18 18:05:00|75.02|73.02|74.36|72.36|75.37|73.37|73.73|71.73|0
1750270200000|2025-06-18 18:10:00|74.34|72.34|73.72|71.72|74.74|72.74|73.72|71.72|0
1750270500000|2025-06-18 18:15:00|73.75|71.75|74.06|72.06|74.2|72.2|73.39|71.39|0
1750270800000|2025-06-18 18:20:00|74.09|72.09|74.18|72.18|74.59|72.59|73.99|71.99|0
1750271100000|2025-06-18 18:25:00|74.13|72.13|73.49|71.49|74.16|72.16|73.28|71.28|0
1750271400000|2025-06-18 18:30:00|73.52|71.52|72.06|70.06|73.9|71.9|71.94|69.94|0
1750271700000|2025-06-18 18:35:00|72.05|70.05|72.55|70.55|73.77|71.77|72.05|70.05|0
1750272000000|2025-06-18 18:40:00|72.52|70.52|71.42|69.42|72.78|70.78|70.95|68.95|0
1750272300000|2025-06-18 18:45:00|71.53|69.53|72.85|70.85|73.12|71.12|71.53|69.53|0
1750272600000|2025-06-18 18:50:00|72.8|70.8|74.55|72.55|75|73|72.8|70.8|0
1750272900000|2025-06-18 18:55:00|74.58|72.58|76.48|74.48|77.61|75.61|74.58|72.58|0
1750273200000|2025-06-18 19:00:00|76.57|74.57|75.1|73.1|77.52|75.52|75.01|73.01|0
1750273500000|2025-06-18 19:05:00|74.95|72.95|75.81|73.81|75.9|73.9|74.49|72.49|0
1750273800000|2025-06-18 19:10:00|75.78|73.78|73.85|71.85|76.23|74.23|73.6|71.6|0
1750274100000|2025-06-18 19:15:00|73.91|71.91|74.25|72.25|75.05|73.05|73.91|71.91|0
1750274400000|2025-06-18 19:20:00|74.28|72.28|73.44|71.44|74.42|72.42|73.12|71.12|0
1750274700000|2025-06-18 19:25:00|73.69|71.69|76.14|74.14|76.32|74.32|73.69|71.69|0
1750275000000|2025-06-18 19:30:00|76.33|74.33|74.43|72.43|76.45|74.45|74.2|72.2|0
1750275300000|2025-06-18 19:35:00|74.51|72.51|73.55|71.55|74.66|72.66|73.18|71.18|0
1750275600000|2025-06-18 19:40:00|73.41|71.41|72.88|70.88|73.96|71.96|72.83|70.83|0
1750275900000|2025-06-18 19:45:00|72.82|70.82|73.29|71.29|73.49|71.49|72.82|70.82|0
1750276200000|2025-06-18 19:50:00|73.26|71.26|74.25|72.25|74.41|72.41|72.84|70.84|0
1750276500000|2025-06-18 19:55:00|74.19|72.19|74.8|72.8|75.16|73.16|73.93|71.93|0
1750276800000|2025-06-18 20:00:00|74.56|72.56|73.88|71.88|74.67|72.67|73.47|71.47|0
1750277100000|2025-06-18 20:05:00|73.94|71.94|74.05|72.05|74.27|72.27|73.81|71.81|0
1750277400000|2025-06-18 20:10:00|74.08|72.08|73.99|71.99|74.19|72.19|73.93|71.93|0
1750277700000|2025-06-18 20:15:00|73.94|71.94|73.9|71.9|73.97|71.97|73.8|71.8|0
1750278000000|2025-06-18 20:20:00|73.88|71.88|74.39|72.39|74.45|72.45|73.88|71.88|0
1750278300000|2025-06-18 20:25:00|74.54|72.54|74.48|72.48|74.72|72.72|74.45|72.45|0
1750278600000|2025-06-18 20:30:00|74.51|72.51|74.54|72.54|74.64|72.64|74.49|72.49|0
1750278900000|2025-06-18 20:35:00|74.51|72.51|74.55|72.55|74.71|72.71|74.51|72.51|0
1750279200000|2025-06-18 20:40:00|74.57|72.57|74.12|72.12|74.57|72.57|74.01|72.01|0
1750279500000|2025-06-18 20:45:00|74.15|72.15|74.41|72.41|74.47|72.47|74.07|72.07|0
1750279800000|2025-06-18 20:50:00|74.44|72.44|74.27|72.27|74.46|72.46|74.18|72.18|0
1750280100000|2025-06-18 20:55:00|74.71|71.71|75.11|72.11|75.17|72.17|74.65|71.65|0
1750280400000|2025-06-18 21:00:00|75.09|72.09|75.02|72.02|75.2|72.2|75.02|72.02|0
1750280700000|2025-06-18 21:05:00|75.01|72.01|75.2|72.2|75.58|72.58|75|72|0
1750281000000|2025-06-18 21:10:00|75.21|72.21|77.41|74.41|77.41|74.41|75.19|72.19|0
1750281300000|2025-06-18 21:15:00|77.85|74.85|79.07|76.07|79.07|76.07|77.84|74.84|0
1750281600000|2025-06-18 21:20:00|79.01|76.01|78.95|75.95|79.18|76.18|78.84|75.84|0
1750281900000|2025-06-18 21:25:00|78.87|75.87|78.97|75.97|78.98|75.98|78.78|75.78|0
1750282200000|2025-06-18 21:30:00|78.96|75.96|78.83|75.83|79.09|76.09|78.82|75.82|0
1750282500000|2025-06-18 21:35:00|78.88|75.88|78.83|75.83|78.95|75.95|78.77|75.77|0
1750282800000|2025-06-18 21:40:00|78.77|75.77|78.82|75.82|78.83|75.83|78.76|75.76|0
1750283100000|2025-06-18 21:45:00|78.8|75.8|79.04|76.04|79.04|76.04|78.76|75.76|0
1750283400000|2025-06-18 21:50:00|79.05|76.05|78.91|75.91|79.06|76.06|78.91|75.91|0
1750283700000|2025-06-18 21:55:00|78.92|75.92|78.83|75.83|78.94|75.94|78.74|75.74|0
1750284000000|2025-06-18 22:00:00|78.47|75.47|78.52|75.52|78.72|75.72|78.44|75.44|0
1750284300000|2025-06-18 22:05:00|78.5|75.5|78.91|75.91|79.25|76.25|78.44|75.44|0
1750284600000|2025-06-18 22:10:00|78.94|75.94|79.2|76.2|79.31|76.31|78.89|75.89|0
1750284900000|2025-06-18 22:15:00|79.17|76.17|79.37|76.37|79.51|76.51|79.17|76.17|0
1750285200000|2025-06-18 22:20:00|79.35|76.35|78.93|75.93|79.7|76.7|78.91|75.91|0
1750285500000|2025-06-18 22:25:00|78.98|75.98|79.13|76.13|79.13|76.13|78.88|75.88|0
1750285800000|2025-06-18 22:30:00|79.15|76.15|79.44|76.44|79.57|76.57|79.05|76.05|0
1750286100000|2025-06-18 22:35:00|79.43|76.43|79.47|76.47|79.63|76.63|79.41|76.41|0
1750286400000|2025-06-18 22:40:00|79.46|76.46|79.56|76.56|79.75|76.75|79.38|76.38|0
1750286700000|2025-06-18 22:45:00|79.53|76.53|79.56|76.56|79.61|76.61|79.5|76.5|0
1750287000000|2025-06-18 22:50:00|79.58|76.58|79.23|76.23|79.58|76.58|79.23|76.23|0
1750287300000|2025-06-18 22:55:00|79.26|76.26|79.2|76.2|79.43|76.43|79.18|76.18|0
1750287600000|2025-06-18 23:00:00|79.18|76.18|77.14|74.14|79.29|76.29|77.14|74.14|0
1750287900000|2025-06-18 23:05:00|77.11|74.11|77.36|74.36|77.4|74.4|77.08|74.08|0
1750288200000|2025-06-18 23:10:00|77.48|74.48|77.51|74.51|77.59|74.59|77.35|74.35|0
1750288500000|2025-06-18 23:15:00|77.56|74.56|77.44|74.44|77.65|74.65|77.38|74.38|0
1750288800000|2025-06-18 23:20:00|77.47|74.47|77.46|74.46|77.51|74.51|77.38|74.38|0
1750289100000|2025-06-18 23:25:00|77.47|74.47|77.49|74.49|77.52|74.52|77.43|74.43|0
1750289400000|2025-06-18 23:30:00|77.69|74.69|77.64|74.64|77.69|74.69|77.5|74.5|0
1750289700000|2025-06-18 23:35:00|77.65|74.65|77.68|74.68|77.73|74.73|77.56|74.56|0
1750290000000|2025-06-18 23:40:00|77.7|74.7|77.59|74.59|77.71|74.71|77.37|74.37|0
1750290300000|2025-06-18 23:45:00|77.56|74.56|77.08|74.08|77.65|74.65|77.06|74.06|0
1750290600000|2025-06-18 23:50:00|77.06|74.06|77.21|74.21|77.31|74.31|76.97|73.97|0
1750290900000|2025-06-18 23:55:00|77.24|74.24|77.09|74.09|77.34|74.34|77.09|74.09|0
1750291200000|2025-06-19 00:00:00|77.07|74.07|77.35|74.35|77.43|74.43|76.99|73.99|0
1750291500000|2025-06-19 00:05:00|77.33|74.33|77.41|74.41|77.56|74.56|77.3|74.3|0
1750291800000|2025-06-19 00:10:00|77.42|74.42|78.29|75.29|78.45|75.45|77.42|74.42|0
1750292100000|2025-06-19 00:15:00|78.26|75.26|79.22|77.22|79.22|77.22|77.65|75.17|0
1750292400000|2025-06-19 00:20:00|79.25|77.25|77.3|75.3|79.38|77.38|77.11|75.11|0
1750292700000|2025-06-19 00:25:00|77.33|75.33|77.12|75.12|77.78|75.78|76.97|74.97|0
1750293000000|2025-06-19 00:30:00|77.11|75.11|77.16|75.16|77.3|75.3|76.61|74.61|0
1750293300000|2025-06-19 00:35:00|77.21|75.21|76.92|74.92|77.34|75.34|76.89|74.89|0
1750293600000|2025-06-19 00:40:00|76.94|74.94|77.02|75.02|77.08|75.08|76.66|74.66|0
1750293900000|2025-06-19 00:45:00|76.97|74.97|76.93|74.93|77.06|75.06|76.78|74.78|0
1750294200000|2025-06-19 00:50:00|76.95|74.95|77.1|75.1|77.31|75.31|76.81|74.81|0
1750294500000|2025-06-19 00:55:00|77.13|75.13|77.48|75.48|77.57|75.57|77.06|75.06|0
1750294800000|2025-06-19 01:00:00|77.46|75.46|79.5|77.5|79.5|77.5|77.26|75.26|0
1750295100000|2025-06-19 01:05:00|79.64|77.64|79.42|77.42|82.48|80.48|78.42|76.42|0
1750295400000|2025-06-19 01:10:00|79.47|77.47|78.27|76.27|79.47|77.47|78.25|76.25|0
1750295700000|2025-06-19 01:15:00|78.28|76.28|79.22|77.22|79.3|77.3|78.25|76.25|0
1750296000000|2025-06-19 01:20:00|79.23|77.23|79.48|77.48|79.55|77.55|79.15|77.15|0
1750296300000|2025-06-19 01:25:00|79.42|77.42|79.02|77.02|79.42|77.42|78.88|76.88|0
1750296600000|2025-06-19 01:30:00|79.05|77.05|79.07|77.07|79.07|77.07|78.38|76.38|0
1750296900000|2025-06-19 01:35:00|79.13|77.13|80.25|78.25|80.25|78.25|79.1|77.1|0
1750297200000|2025-06-19 01:40:00|80.23|78.23|80.35|78.35|80.44|78.44|79.6|77.6|0
1750297500000|2025-06-19 01:45:00|80.39|78.39|79.72|77.72|80.39|78.39|79.36|77.36|0
1750297800000|2025-06-19 01:50:00|79.75|77.75|80.02|78.02|80.05|78.05|79.73|77.73|0
1750298100000|2025-06-19 01:55:00|80.01|78.01|79.57|77.57|80.01|78.01|79.54|77.54|0
1750298400000|2025-06-19 02:00:00|79.54|77.54|79.75|77.75|80.36|78.36|79.47|77.47|0
1750298700000|2025-06-19 02:05:00|79.74|77.74|79.5|77.5|79.86|77.86|79.49|77.49|0
1750299000000|2025-06-19 02:10:00|79.39|77.39|79.22|77.22|79.39|77.39|79.19|77.19|0
1750299300000|2025-06-19 02:15:00|79.2|77.2|78.73|76.73|79.25|77.25|78.62|76.62|0
1750299600000|2025-06-19 02:20:00|78.75|76.75|78.87|76.87|78.97|76.97|78.41|76.41|0
1750299900000|2025-06-19 02:25:00|78.89|76.89|78.72|76.72|78.89|76.89|78.61|76.61|0
1750300200000|2025-06-19 02:30:00|78.71|76.71|78.89|76.89|79|77|78.58|76.58|0
1750300500000|2025-06-19 02:35:00|78.87|76.87|78.76|76.76|78.91|76.91|78.51|76.51|0
1750300800000|2025-06-19 02:40:00|78.75|76.75|78.42|76.42|78.77|76.77|77.97|75.97|0
1750301100000|2025-06-19 02:45:00|78.43|76.43|78.68|76.68|78.71|76.71|78.24|76.24|0
1750301400000|2025-06-19 02:50:00|78.7|76.7|79.01|77.01|79.23|77.23|78.68|76.68|0
1750301700000|2025-06-19 02:55:00|79.04|77.04|79.38|77.38|79.38|77.38|79|77|0
1750302000000|2025-06-19 03:00:00|79.32|77.32|78.24|76.24|79.32|77.32|77.84|75.84|0
1750302300000|2025-06-19 03:05:00|78.22|76.22|77.88|75.88|78.22|76.22|77.47|75.47|0
1750302600000|2025-06-19 03:10:00|77.87|75.87|77.56|75.56|77.93|75.93|77.45|75.45|0
1750302900000|2025-06-19 03:15:00|77.51|75.51|77.66|75.66|77.83|75.83|77.49|75.49|0
1750303200000|2025-06-19 03:20:00|77.71|75.71|77.91|75.91|77.91|75.91|77.51|75.51|0
1750303500000|2025-06-19 03:25:00|77.92|75.92|77.66|75.66|77.95|75.95|77.43|75.43|0
1750303800000|2025-06-19 03:30:00|77.62|75.62|77.86|75.86|77.93|75.93|77.54|75.54|0
1750304100000|2025-06-19 03:35:00|77.88|75.88|78.02|76.02|78.22|76.22|77.81|75.81|0
1750304400000|2025-06-19 03:40:00|78|76|77.98|75.98|78.14|76.14|77.98|75.98|0
1750304700000|2025-06-19 03:45:00|77.97|75.97|77.87|75.87|78.02|76.02|77.76|75.76|0
1750305000000|2025-06-19 03:50:00|77.92|75.92|77.82|75.82|78.09|76.09|77.78|75.78|0
1750305300000|2025-06-19 03:55:00|77.78|75.78|77.27|75.27|77.78|75.78|76.78|74.78|0
1750305600000|2025-06-19 04:00:00|77.29|75.29|77.37|75.37|77.37|75.37|77.07|75.07|0
1750305900000|2025-06-19 04:05:00|77.4|75.4|77.29|75.29|77.4|75.4|77.2|75.2|0
1750306200000|2025-06-19 04:10:00|77.28|75.28|77.13|75.13|77.32|75.32|77.13|75.13|0
1750306500000|2025-06-19 04:15:00|77.03|75.03|77.12|75.12|77.17|75.17|76.97|74.97|0
1750306800000|2025-06-19 04:20:00|77.14|75.14|77.34|75.34|77.34|75.34|77.14|75.14|0
1750307100000|2025-06-19 04:25:00|77.39|75.39|77.67|75.67|77.69|75.69|77.39|75.39|0
1750307400000|2025-06-19 04:30:00|77.69|75.69|77.65|75.65|77.79|75.79|77.62|75.62|0
1750307700000|2025-06-19 04:35:00|77.64|75.64|77.49|75.49|77.65|75.65|77.39|75.39|0
1750308000000|2025-06-19 04:40:00|77.46|75.46|76.66|74.66|77.49|75.49|76.6|74.6|0
1750308300000|2025-06-19 04:45:00|76.63|74.63|76.74|74.74|76.74|74.74|76.54|74.54|0
1750308600000|2025-06-19 04:50:00|76.77|74.77|76.81|74.81|76.93|74.93|76.77|74.77|0
1750308900000|2025-06-19 04:55:00|76.8|74.8|76.78|74.78|76.85|74.85|76.66|74.66|0
1750309200000|2025-06-19 05:00:00|76.81|74.81|76.92|74.92|77.1|75.1|76.78|74.78|0
1750309500000|2025-06-19 05:05:00|76.91|74.91|76.84|74.84|76.91|74.91|76.76|74.76|0
1750309800000|2025-06-19 05:10:00|76.9|74.9|77.28|75.28|77.68|75.68|76.9|74.9|0
1750310100000|2025-06-19 05:15:00|77.26|75.26|77.16|75.16|77.28|75.28|77.1|75.1|0
1750310400000|2025-06-19 05:20:00|77.19|75.19|77.13|75.13|77.29|75.29|77.13|75.13|0
1750310700000|2025-06-19 05:25:00|77.12|75.12|77.54|75.54|77.62|75.62|77.07|75.07|0
1750311000000|2025-06-19 05:30:00|77.64|75.64|77.93|75.93|77.99|75.99|77.54|75.54|0
1750311300000|2025-06-19 05:35:00|77.91|75.91|77.81|75.81|77.91|75.91|77.72|75.72|0
1750311600000|2025-06-19 05:40:00|77.83|75.83|77.7|75.7|77.84|75.84|77.5|75.5|0
1750311900000|2025-06-19 05:45:00|77.71|75.71|78.29|76.29|78.38|76.38|77.65|75.65|0
1750312200000|2025-06-19 05:50:00|78.32|76.32|78.29|76.29|78.34|76.34|78.01|76.01|0
1750312500000|2025-06-19 05:55:00|78.27|76.27|78.63|76.63|79.02|77.02|78.27|76.27|0
1750312800000|2025-06-19 06:00:00|78.67|76.67|77.82|75.82|78.74|76.74|77.33|75.33|0
1750313100000|2025-06-19 06:05:00|77.84|75.84|79.16|77.16|79.25|77.25|77.79|75.79|0
1750313400000|2025-06-19 06:10:00|79.18|77.18|79.03|77.03|79.3|77.3|78.96|76.96|0
1750313700000|2025-06-19 06:15:00|79.06|77.06|78.58|76.58|79.06|77.06|78.2|76.2|0
1750314000000|2025-06-19 06:20:00|78.59|76.59|79.11|77.11|79.17|77.17|78.59|76.59|0
1750314300000|2025-06-19 06:25:00|79.06|77.06|78.76|76.76|79.09|77.09|78.74|76.74|0
1750314600000|2025-06-19 06:30:00|78.63|76.63|78.97|76.97|79.2|77.2|78.49|76.49|0
1750314900000|2025-06-19 06:35:00|79.05|77.05|78.67|76.67|79.51|77.51|78.62|76.62|0
1750315200000|2025-06-19 06:40:00|78.69|76.69|79.17|77.17|79.5|77.5|78.66|76.66|0
1750315500000|2025-06-19 06:45:00|79.14|77.14|79.78|77.78|79.84|77.84|78.8|76.8|0
1750315800000|2025-06-19 06:50:00|79.96|77.96|79.19|77.19|80.15|78.15|79.19|77.19|0
1750316100000|2025-06-19 06:55:00|79.15|77.15|78.43|76.43|79.25|77.25|78.4|76.4|0
1750316400000|2025-06-19 07:00:00|78.4|76.4|78.25|76.25|78.59|76.59|78.07|76.07|0
1750316700000|2025-06-19 07:05:00|78.31|76.31|79.5|77.5|79.65|77.65|78.27|76.27|0
1750317000000|2025-06-19 07:10:00|79.52|77.52|79.4|77.4|79.66|77.66|78.82|76.82|0
1750317300000|2025-06-19 07:15:00|79.37|77.37|80.14|78.14|80.41|78.41|79.31|77.31|0
1750317600000|2025-06-19 07:20:00|80.18|78.18|81.47|79.47|81.55|79.55|80.18|78.18|0
1750317900000|2025-06-19 07:25:00|81.45|79.45|80.57|78.57|81.52|79.52|79.91|77.91|0
1750318200000|2025-06-19 07:30:00|80.56|78.56|81.35|78.35|81.49|78.83|80.02|78.02|0
1750318500000|2025-06-19 07:35:00|81.41|78.41|81.15|78.15|81.43|78.43|80.87|77.87|0
1750318800000|2025-06-19 07:40:00|81.14|78.14|81.39|78.39|81.47|78.47|81.1|78.1|0
1750319100000|2025-06-19 07:45:00|81.44|78.44|81.36|78.36|81.75|78.75|81.36|78.36|0
1750319400000|2025-06-19 07:50:00|81.39|78.39|81.39|78.39|81.48|78.48|81.19|78.19|0
1750319700000|2025-06-19 07:55:00|81.48|78.48|82.21|79.21|82.55|79.55|81.45|78.45|0
1750320000000|2025-06-19 08:00:00|82.19|79.19|81.01|78.01|82.19|79.19|80.87|77.87|0
1750320300000|2025-06-19 08:05:00|81.06|78.06|80.9|77.9|81.74|78.74|80.87|77.87|0
1750320600000|2025-06-19 08:10:00|80.93|77.93|81.47|78.47|81.47|78.47|80.71|77.71|0
1750320900000|2025-06-19 08:15:00|81.54|78.54|81.6|78.6|81.7|78.7|81.41|78.41|0
1750321200000|2025-06-19 08:20:00|81.63|78.63|81.28|78.28|81.63|78.63|81.18|78.18|0
1750321500000|2025-06-19 08:25:00|81.31|78.31|81.18|78.18|81.37|78.37|81.15|78.15|0
1750321800000|2025-06-19 08:30:00|81.19|78.19|81.11|78.11|81.27|78.27|80.95|77.95|0
1750322100000|2025-06-19 08:35:00|81.13|78.13|81.08|78.08|81.24|78.24|81.06|78.06|0
1750322400000|2025-06-19 08:40:00|81.06|78.06|81.14|78.14|81.51|78.51|80.95|77.95|0
1750322700000|2025-06-19 08:45:00|81.17|78.17|80.91|77.91|81.19|78.19|80.91|77.91|0
1750323000000|2025-06-19 08:50:00|80.93|77.93|80.91|77.91|80.96|77.96|80.83|77.83|0
1750323300000|2025-06-19 08:55:00|80.94|77.94|80.94|77.94|80.94|77.94|80.88|77.88|0
1750323600000|2025-06-19 09:00:00|80.91|77.91|80.54|77.54|80.94|77.94|80.49|77.49|0
1750323900000|2025-06-19 09:05:00|80.55|77.55|80.71|77.71|80.84|77.84|80.55|77.55|0
1750324200000|2025-06-19 09:10:00|80.74|77.74|80.74|77.74|80.9|77.9|80.68|77.68|0
1750324500000|2025-06-19 09:15:00|80.73|77.73|80.96|77.96|81|78|80.73|77.73|0
1750324800000|2025-06-19 09:20:00|80.93|77.93|80.32|77.32|80.99|77.99|80.32|77.32|0
1750325100000|2025-06-19 09:25:00|80.39|77.39|80.51|77.51|80.56|77.56|80.28|77.28|0
1750325400000|2025-06-19 09:30:00|80.45|77.45|80.48|77.48|80.64|77.64|80.43|77.43|0
1750325700000|2025-06-19 09:35:00|80.51|77.51|80.51|77.51|80.64|77.64|80.33|77.33|0
1750326000000|2025-06-19 09:40:00|80.54|77.54|80.39|77.39|80.57|77.57|80.38|77.38|0
1750326300000|2025-06-19 09:45:00|80.41|77.41|78.72|76.72|80.41|77.91|78.52|76.52|0
1750326600000|2025-06-19 09:50:00|78.74|76.74|79.36|77.36|79.46|77.46|78.74|76.74|0
1750326900000|2025-06-19 09:55:00|79.38|77.38|79.36|77.36|79.64|77.64|79.28|77.28|0
1750327200000|2025-06-19 10:00:00|79.38|77.38|78.98|76.98|79.47|77.47|78.67|76.67|0
1750327500000|2025-06-19 10:05:00|79|77|79.61|77.61|79.86|77.86|78.92|76.92|0
1750327800000|2025-06-19 10:10:00|79.56|77.56|79.89|77.89|80.11|78.11|79.47|77.47|0
1750328100000|2025-06-19 10:15:00|80.02|78.02|79.97|77.97|80.03|78.03|79.59|77.59|0
1750328400000|2025-06-19 10:20:00|79.95|77.95|79.67|76.67|79.95|77.95|78.9|76.65|0
1750328700000|2025-06-19 10:25:00|79.7|76.7|79.94|76.94|79.94|76.94|79.57|76.57|0
1750329000000|2025-06-19 10:30:00|79.92|76.92|79.73|76.73|79.92|76.92|79.6|76.6|0
1750329300000|2025-06-19 10:35:00|79.69|76.69|79.6|76.6|79.76|76.76|79.57|76.57|0
1750329600000|2025-06-19 10:40:00|79.61|76.61|79.56|76.56|79.63|76.63|79.47|76.47|0
1750329900000|2025-06-19 10:45:00|79.63|76.63|79.72|76.72|79.75|76.75|79.59|76.59|0
1750330200000|2025-06-19 10:50:00|79.64|76.64|79.18|76.18|79.7|76.7|79.18|76.18|0
1750330500000|2025-06-19 10:55:00|79.21|76.21|79.21|76.21|79.21|76.21|78.89|75.89|0
1750330800000|2025-06-19 11:00:00|79.14|76.14|79.52|76.52|79.62|76.62|79.13|76.13|0
1750331100000|2025-06-19 11:05:00|79.46|76.46|80|77|80.11|77.11|79.44|76.44|0
1750331400000|2025-06-19 11:10:00|80.01|77.01|80.65|77.65|80.67|77.67|79.98|76.98|0
1750331700000|2025-06-19 11:15:00|80.67|77.67|80.3|77.3|80.88|77.88|80.23|77.23|0
1750332000000|2025-06-19 11:20:00|80.33|77.33|80.17|77.17|80.38|77.38|80.17|77.17|0
1750332300000|2025-06-19 11:25:00|80.18|77.18|80.15|77.15|80.25|77.25|80.05|77.05|0
1750332600000|2025-06-19 11:30:00|80.17|77.17|80.24|77.24|80.28|77.28|80.04|77.04|0
1750332900000|2025-06-19 11:35:00|80.23|77.23|80.13|77.13|80.34|77.34|80.05|77.05|0
1750333200000|2025-06-19 11:40:00|80.11|77.11|80.17|77.17|80.27|77.27|80.05|77.05|0
1750333500000|2025-06-19 11:45:00|80.14|77.14|80.24|77.24|80.4|77.4|80.14|77.14|0
1750333800000|2025-06-19 11:50:00|80.25|77.25|79.9|76.9|80.33|77.33|79.82|76.82|0
1750334100000|2025-06-19 11:55:00|79.91|76.91|80.18|77.18|80.19|77.19|79.91|76.91|0
1750334400000|2025-06-19 12:00:00|80.2|77.2|80.63|77.63|80.63|77.63|80.04|77.04|0
1750334700000|2025-06-19 12:05:00|80.65|77.65|80.52|77.52|80.82|77.82|80.44|77.44|0
1750335000000|2025-06-19 12:10:00|80.45|77.45|79.68|76.68|80.45|77.45|79.68|76.68|0
1750335300000|2025-06-19 12:15:00|79.78|76.78|80.51|77.51|80.63|77.63|79.78|76.78|0
1750335600000|2025-06-19 12:20:00|80.5|77.5|80.12|77.12|80.51|77.51|80.12|77.12|0
1750335900000|2025-06-19 12:25:00|80.16|77.16|80.36|77.36|80.38|77.38|80.16|77.16|0
1750336200000|2025-06-19 12:30:00|80.35|77.35|80.76|77.76|80.76|77.76|80.15|77.15|0
1750336500000|2025-06-19 12:35:00|80.79|77.79|80.76|77.76|80.92|77.92|80.63|77.63|0
1750336800000|2025-06-19 12:40:00|80.82|77.82|81.18|78.18|81.21|78.21|80.73|77.73|0
1750337100000|2025-06-19 12:45:00|81.21|78.21|81.92|78.92|81.92|78.92|81.21|78.21|0
1750337400000|2025-06-19 12:50:00|81.89|78.89|81.53|78.53|82|79|81.43|78.43|0
1750337700000|2025-06-19 12:55:00|81.56|78.56|81.62|78.62|81.76|78.76|81.43|78.43|0
1750338000000|2025-06-19 13:00:00|81.53|78.53|81.75|78.75|81.78|78.78|81.43|78.43|0
1750338300000|2025-06-19 13:05:00|81.72|78.72|81.67|78.67|82.05|79.05|81.36|78.36|0
1750338600000|2025-06-19 13:10:00|81.72|78.72|81.39|78.39|81.72|78.72|81.39|78.39|0
1750338900000|2025-06-19 13:15:00|81.33|78.33|81.28|78.28|81.41|78.41|81.16|78.16|0
1750339200000|2025-06-19 13:20:00|81.19|78.19|80.97|77.97|81.32|78.32|80.92|77.92|0
1750339500000|2025-06-19 13:25:00|80.93|77.93|80.8|77.8|80.98|77.98|80.8|77.8|0
1750339800000|2025-06-19 13:30:00|80.83|77.83|81.51|78.51|81.51|78.51|80.83|77.83|0
1750340100000|2025-06-19 13:35:00|81.54|78.54|82.32|79.32|82.49|79.49|81.48|78.48|0
1750340400000|2025-06-19 13:40:00|82.29|79.29|82.55|79.55|82.59|79.59|82.26|79.26|0
1750340700000|2025-06-19 13:45:00|82.6|79.6|83.97|80.97|84.42|81.42|82.37|79.37|0
1750341000000|2025-06-19 13:50:00|83.94|80.94|83.75|80.75|84.07|81.07|83.61|80.61|0
1750341300000|2025-06-19 13:55:00|83.84|80.84|83.44|80.44|83.84|80.84|83.24|80.24|0
1750341600000|2025-06-19 14:00:00|83.5|80.5|83.24|80.24|83.77|80.77|83.11|80.11|0
1750341900000|2025-06-19 14:05:00|83.14|80.14|83|80|83.14|80.14|82.71|79.71|0
1750342200000|2025-06-19 14:10:00|82.97|79.97|82.83|79.83|82.97|79.97|82.7|79.7|0
1750342500000|2025-06-19 14:15:00|82.87|79.87|82.83|79.83|82.87|79.87|82.64|79.64|0
1750342800000|2025-06-19 14:20:00|82.85|79.85|82.73|79.73|83.03|80.03|82.63|79.63|0
1750343100000|2025-06-19 14:25:00|82.7|79.7|82.79|79.79|82.79|79.79|82.5|79.5|0
1750343400000|2025-06-19 14:30:00|82.76|79.76|83.49|80.49|83.49|80.49|82.7|79.7|0
1750343700000|2025-06-19 14:35:00|83.42|80.42|82.89|79.89|83.55|80.55|82.79|79.79|0
1750344000000|2025-06-19 14:40:00|82.92|79.92|83.52|80.52|83.62|80.62|82.72|79.72|0
1750344300000|2025-06-19 14:45:00|83.55|80.55|83.02|80.02|83.55|80.55|82.85|79.85|0
1750344600000|2025-06-19 14:50:00|83.05|80.05|82.59|79.59|83.05|80.05|82.49|79.49|0
1750344900000|2025-06-19 14:55:00|82.52|79.52|82.52|79.52|82.67|79.67|82.26|79.26|0
1750345200000|2025-06-19 15:00:00|82.45|79.45|82.34|79.34|82.45|79.45|82.22|79.22|0
1750345500000|2025-06-19 15:05:00|82.32|79.32|82.74|79.74|82.74|79.74|82.09|79.09|0
1750345800000|2025-06-19 15:10:00|84.17|81.17|83.7|80.7|84.2|81.2|83.4|80.4|0
1750346100000|2025-06-19 15:15:00|83.73|80.73|83.53|80.53|83.89|80.89|83.53|80.53|0
1750346400000|2025-06-19 15:20:00|83.58|80.58|84.39|81.39|84.49|81.49|83.58|80.58|0
1750346700000|2025-06-19 15:25:00|84.42|81.42|84.22|81.22|84.52|81.52|84.19|81.19|0
1750347000000|2025-06-19 15:30:00|84.19|81.19|84.45|81.45|84.45|81.45|84.15|81.15|0
1750378500000|2025-06-20 00:15:00|76.47|74.47|77.07|75.07|77.12|75.12|76.47|74.47|0
1750378800000|2025-06-20 00:20:00|77.05|75.05|76.16|74.16|77.15|75.15|75.98|73.98|0
1750379100000|2025-06-20 00:25:00|76.19|74.19|76.26|74.26|76.44|74.44|76.09|74.09|0
1750379400000|2025-06-20 00:30:00|76.23|74.23|76.57|74.57|76.57|74.57|76.11|74.11|0
1750379700000|2025-06-20 00:35:00|76.91|74.91|76.75|74.75|76.94|74.94|76.47|74.47|0
1750380000000|2025-06-20 00:40:00|76.65|74.65|76.95|74.95|77.19|75.19|76.6|74.6|0
1750380300000|2025-06-20 00:45:00|76.97|74.97|76.67|74.67|77.02|75.02|76.31|74.31|0
1750380600000|2025-06-20 00:50:00|76.73|74.73|77.31|75.31|77.38|75.38|76.67|74.67|0
1750380900000|2025-06-20 00:55:00|77.35|75.35|77.02|75.02|77.35|75.35|76.35|74.35|0
1750381200000|2025-06-20 01:00:00|76.95|74.95|77.2|75.2|77.2|75.2|76.71|74.71|0
1750381500000|2025-06-20 01:05:00|77.19|75.19|78.34|76.34|78.45|76.45|77.17|75.17|0
1750381800000|2025-06-20 01:10:00|78.43|76.43|78.77|76.77|79.12|77.12|78.4|76.4|0
1750382100000|2025-06-20 01:15:00|78.82|76.82|77.92|75.92|78.98|76.98|77.81|75.81|0
1750382400000|2025-06-20 01:20:00|77.86|75.86|78.28|76.28|78.33|76.33|77.84|75.84|0
1750382700000|2025-06-20 01:25:00|78.25|76.25|78.41|76.41|78.47|76.47|78.11|76.11|0
1750383000000|2025-06-20 01:30:00|78.37|76.37|78.77|76.77|78.82|76.82|78.3|76.3|0
1750383300000|2025-06-20 01:35:00|78.71|76.71|78.79|76.79|79.21|77.21|78.67|76.67|0
1750383600000|2025-06-20 01:40:00|78.76|76.76|78.19|76.19|78.81|76.81|78.09|76.09|0
1750383900000|2025-06-20 01:45:00|78.29|76.29|78.41|76.41|78.55|76.55|78.01|76.01|0
1750384200000|2025-06-20 01:50:00|78.36|76.36|78.4|76.4|78.61|76.61|78.32|76.32|0
1750384500000|2025-06-20 01:55:00|78.42|76.42|78.34|76.34|78.45|76.45|78.26|76.26|0
1750384800000|2025-06-20 02:00:00|78.32|76.32|78.49|76.49|78.5|76.5|78.29|76.29|0
1750385100000|2025-06-20 02:05:00|78.47|76.47|78.09|76.09|78.52|76.52|78.05|76.05|0
1750385400000|2025-06-20 02:10:00|78.07|76.07|78.13|76.13|78.2|76.2|77.99|75.99|0
1750385700000|2025-06-20 02:15:00|78.11|76.11|77.95|75.95|78.19|76.19|77.93|75.93|0
1750386000000|2025-06-20 02:20:00|77.96|75.96|77.7|75.7|78.1|76.1|77.7|75.7|0
1750386300000|2025-06-20 02:25:00|77.74|75.74|77.76|75.76|77.81|75.81|77.63|75.63|0
1750386600000|2025-06-20 02:30:00|77.79|75.79|77.17|75.17|77.79|75.79|77.14|75.14|0
1750386900000|2025-06-20 02:35:00|77.12|75.12|77.41|75.41|77.41|75.41|77.12|75.12|0
1750387200000|2025-06-20 02:40:00|77.43|75.43|77.85|75.85|77.94|75.94|77.37|75.37|0
1750387500000|2025-06-20 02:45:00|77.87|75.87|77.76|75.76|77.94|75.94|77.72|75.72|0
1750387800000|2025-06-20 02:50:00|77.72|75.72|77.7|75.7|77.84|75.84|77.64|75.64|0
1750388100000|2025-06-20 02:55:00|77.69|75.69|77.73|75.73|77.82|75.82|77.66|75.66|0
1750388400000|2025-06-20 03:00:00|77.76|75.76|77.92|75.92|77.93|75.93|77.71|75.71|0
1750388700000|2025-06-20 03:05:00|77.9|75.9|77.88|75.88|77.99|75.99|77.77|75.77|0
1750389000000|2025-06-20 03:10:00|77.85|75.85|77.63|75.63|77.85|75.85|77.56|75.56|0
1750389300000|2025-06-20 03:15:00|77.61|75.61|77.25|75.25|77.8|75.8|77.22|75.22|0
1750389600000|2025-06-20 03:20:00|77.27|75.27|76.91|74.91|77.37|75.37|76.91|74.91|0
1750389900000|2025-06-20 03:25:00|77.02|75.02|76.87|74.87|77.19|75.19|76.84|74.84|0
1750390200000|2025-06-20 03:30:00|76.89|74.89|76.86|74.86|76.99|74.99|76.77|74.77|0
1750390500000|2025-06-20 03:35:00|76.89|74.89|76.69|74.69|76.94|74.94|76.59|74.59|0
1750390800000|2025-06-20 03:40:00|76.65|74.65|76.77|74.77|76.8|74.8|76.62|74.62|0
1750391100000|2025-06-20 03:45:00|76.74|74.74|76.67|74.67|76.74|74.74|76.58|74.58|0
1750391400000|2025-06-20 03:50:00|76.69|74.69|76.77|74.77|76.97|74.97|76.64|74.64|0
1750391700000|2025-06-20 03:55:00|76.76|74.76|76.98|74.98|77.02|75.02|76.75|74.75|0
1750392000000|2025-06-20 04:00:00|77|75|76.99|74.99|77.06|75.06|76.84|74.84|0
1750392300000|2025-06-20 04:05:00|76.96|74.96|76.88|74.88|77.02|75.02|76.62|74.62|0
1750392600000|2025-06-20 04:10:00|76.91|74.91|77.18|75.18|77.27|75.27|76.86|74.86|0
1750392900000|2025-06-20 04:15:00|77.2|75.2|76.78|74.78|77.23|75.23|76.68|74.68|0
1750393200000|2025-06-20 04:20:00|76.77|74.77|76.85|74.85|76.92|74.92|76.71|74.71|0
1750393500000|2025-06-20 04:25:00|76.81|74.81|76.73|74.73|76.88|74.88|76.68|74.68|0
1750393800000|2025-06-20 04:30:00|76.87|74.87|76.77|74.77|76.87|74.87|76.7|74.7|0
1750394100000|2025-06-20 04:35:00|76.74|74.74|76.57|74.57|76.74|74.74|76.55|74.55|0
1750394400000|2025-06-20 04:40:00|76.59|74.59|76.74|74.74|76.78|74.78|76.59|74.59|0
1750394700000|2025-06-20 04:45:00|76.76|74.76|76.5|74.5|76.8|74.8|76.5|74.5|0
1750395000000|2025-06-20 04:50:00|76.47|74.47|76.21|74.21|76.51|74.51|76.17|74.17|0
1750395300000|2025-06-20 04:55:00|76.25|74.25|76.7|74.7|76.73|74.73|76.18|74.18|0
1750395600000|2025-06-20 05:00:00|76.69|74.69|76.68|74.68|76.82|74.82|76.27|74.27|0
1750395900000|2025-06-20 05:05:00|76.71|74.71|76.75|74.75|76.9|74.9|76.64|74.64|0
1750396200000|2025-06-20 05:10:00|76.69|74.69|77.19|75.19|77.24|75.24|76.67|74.67|0
1750396500000|2025-06-20 05:15:00|77.16|75.16|77.18|75.18|77.25|75.25|77.09|75.09|0
1750396800000|2025-06-20 05:20:00|77.17|75.17|77.07|75.07|77.28|75.28|77.04|75.04|0
1750397100000|2025-06-20 05:25:00|77.06|75.06|77.2|75.2|77.28|75.28|77.04|75.04|0
1750397400000|2025-06-20 05:30:00|77.17|75.17|77.12|75.12|77.19|75.19|76.91|74.91|0
1750397700000|2025-06-20 05:35:00|77.04|75.04|77.01|75.01|77.2|75.2|76.93|74.93|0
1750398000000|2025-06-20 05:40:00|76.99|74.99|76.63|74.63|77.03|75.03|76.6|74.6|0
1750398300000|2025-06-20 05:45:00|76.57|74.57|76.55|74.55|76.68|74.68|76.52|74.52|0
1750398600000|2025-06-20 05:50:00|76.53|74.53|76.11|74.11|76.53|74.53|75.77|73.77|0
1750398900000|2025-06-20 05:55:00|76.14|74.14|75.87|73.87|76.14|74.14|75.82|73.82|0
1750399200000|2025-06-20 06:00:00|75.78|73.78|75.73|73.73|76.14|74.14|75.46|73.46|0
1750399500000|2025-06-20 06:05:00|75.74|73.74|75.59|73.59|75.77|73.77|75.46|73.46|0
1750399800000|2025-06-20 06:10:00|75.6|73.6|75.52|73.52|75.76|73.76|75.47|73.47|0
1750400100000|2025-06-20 06:15:00|75.5|73.5|75.53|73.53|75.62|73.62|75.36|73.36|0
1750400400000|2025-06-20 06:20:00|75.52|73.52|75.38|73.38|75.52|73.52|75.16|73.16|0
1750400700000|2025-06-20 06:25:00|75.37|73.37|75.55|73.55|75.61|73.61|75.08|73.08|0
1750401000000|2025-06-20 06:30:00|75.61|73.61|75.84|73.84|75.86|73.86|75.59|73.59|0
1750401300000|2025-06-20 06:35:00|75.82|73.82|76.1|74.1|76.1|74.1|75.82|73.82|0
1750401600000|2025-06-20 06:40:00|76.09|74.09|76.09|74.09|76.26|74.26|75.96|73.96|0
1750401900000|2025-06-20 06:45:00|76.12|74.12|76.72|74.72|76.78|74.78|76.04|74.04|0
1750402200000|2025-06-20 06:50:00|76.75|74.75|76.68|74.68|77.01|75.01|76.66|74.66|0
1750402500000|2025-06-20 06:55:00|76.7|74.7|76.44|74.44|76.71|74.71|76.25|74.25|0
1750402800000|2025-06-20 07:00:00|76.49|74.49|77.32|75.32|77.34|75.34|76.22|74.22|0
1750403100000|2025-06-20 07:05:00|77.35|75.35|77.03|75.03|77.37|75.37|76.9|74.9|0
1750403400000|2025-06-20 07:10:00|77|75|76.81|74.81|77.12|75.12|76.69|74.69|0
1750403700000|2025-06-20 07:15:00|76.84|74.84|76.51|74.51|76.95|74.95|76.45|74.45|0
1750404000000|2025-06-20 07:20:00|76.5|74.5|76.26|74.26|76.57|74.57|76.12|74.12|0
1750404300000|2025-06-20 07:25:00|76.29|74.29|76.13|74.13|76.39|74.39|76.03|74.03|0
1750404600000|2025-06-20 07:30:00|76.1|74.1|76.06|74.06|76.15|74.15|75.59|73.59|0
1750404900000|2025-06-20 07:35:00|76.1|74.1|76.1|74.1|76.2|74.2|75.97|73.97|0
1750405200000|2025-06-20 07:40:00|76.14|74.14|76.01|74.01|76.21|74.21|75.92|73.92|0
1750405500000|2025-06-20 07:45:00|75.99|73.99|75.81|73.81|76.24|74.24|75.66|73.66|0
1750405800000|2025-06-20 07:50:00|75.78|73.78|75.36|73.36|75.78|73.78|75.15|73.15|0
1750406100000|2025-06-20 07:55:00|75.35|73.35|75.35|73.35|75.48|73.48|75.24|73.24|0
1750406400000|2025-06-20 08:00:00|75.31|73.31|74.83|72.83|75.61|73.61|74.55|72.55|0
1750406700000|2025-06-20 08:05:00|74.87|72.87|74.56|72.56|74.89|72.89|74.53|72.53|0
1750407000000|2025-06-20 08:10:00|74.54|72.54|74.54|72.54|74.54|72.54|74.23|72.23|0
1750407300000|2025-06-20 08:15:00|74.48|72.48|74.99|72.99|74.99|72.99|74.35|72.35|0
1750407600000|2025-06-20 08:20:00|75|73|74.93|72.93|75.03|73.03|74.8|72.8|0
1750407900000|2025-06-20 08:25:00|74.95|72.95|75.37|73.37|75.41|73.41|74.93|72.93|0
1750408200000|2025-06-20 08:30:00|75.38|73.38|75.89|73.89|75.95|73.95|75.36|73.36|0
1750408500000|2025-06-20 08:35:00|75.88|73.88|76.04|74.04|76.05|74.05|75.77|73.77|0
1750408800000|2025-06-20 08:40:00|76.02|74.02|76.47|74.47|76.54|74.54|76.02|74.02|0
1750409100000|2025-06-20 08:45:00|76.48|74.48|76.72|74.72|76.88|74.88|76.48|74.48|0
1750409400000|2025-06-20 08:50:00|76.73|74.73|77.42|75.42|77.71|75.71|76.73|74.73|0
1750409700000|2025-06-20 08:55:00|77.25|75.25|77.89|75.89|77.96|75.96|77.22|75.22|0
1750410000000|2025-06-20 09:00:00|77.87|75.87|77.62|75.62|77.91|75.91|77.54|75.54|0
1750410300000|2025-06-20 09:05:00|77.68|75.68|76.98|74.98|77.72|75.72|76.98|74.98|0
1750410600000|2025-06-20 09:10:00|77|75|76.8|74.8|77.06|75.06|76.71|74.71|0
1750410900000|2025-06-20 09:15:00|76.79|74.79|76.54|74.54|76.87|74.87|76.45|74.45|0
1750411200000|2025-06-20 09:20:00|76.52|74.52|76.42|74.42|76.54|74.54|76.35|74.35|0
1750411500000|2025-06-20 09:25:00|76.43|74.43|76.76|74.76|76.88|74.88|76.39|74.39|0
1750411800000|2025-06-20 09:30:00|76.82|74.82|76.9|74.9|76.99|74.99|76.63|74.63|0
1750412100000|2025-06-20 09:35:00|76.94|74.94|76.86|74.86|77.01|75.01|76.8|74.8|0
1750412400000|2025-06-20 09:40:00|76.92|74.92|76.8|74.8|76.95|74.95|76.74|74.74|0
1750412700000|2025-06-20 09:45:00|76.79|74.79|76.69|74.69|76.88|74.88|76.65|74.65|0
1750413000000|2025-06-20 09:50:00|76.65|74.65|75.99|73.99|76.81|74.81|75.83|73.83|0
1750413300000|2025-06-20 09:55:00|76|74|75.78|73.78|76.02|74.02|75.65|73.65|0
1750413600000|2025-06-20 10:00:00|75.8|73.8|75.81|73.81|76.06|74.06|75.57|73.57|0
1750413900000|2025-06-20 10:05:00|75.85|73.85|75.94|73.94|76.02|74.02|75.8|73.8|0
1750414200000|2025-06-20 10:10:00|75.97|73.97|76.15|74.15|76.15|74.15|75.77|73.77|0
1750414500000|2025-06-20 10:15:00|76.18|74.18|76.41|74.41|76.51|74.51|76.17|74.17|0
1750414800000|2025-06-20 10:20:00|76.35|74.35|76.43|74.43|76.51|74.51|76.35|74.35|0
1750415100000|2025-06-20 10:25:00|76.45|74.45|76.43|74.43|76.7|74.7|76.35|74.35|0
1750415400000|2025-06-20 10:30:00|76.48|74.48|76.07|74.07|76.52|74.52|76.03|74.03|0
1750415700000|2025-06-20 10:35:00|76.04|74.04|75.48|73.48|76.06|74.06|75.48|73.48|0
1750416000000|2025-06-20 10:40:00|75.5|73.5|75.58|73.58|75.62|73.62|75.43|73.43|0
1750416300000|2025-06-20 10:45:00|75.65|73.65|75.55|73.55|75.67|73.67|75.48|73.48|0
1750416600000|2025-06-20 10:50:00|75.52|73.52|75.45|73.45|75.83|73.83|75.45|73.45|0
1750416900000|2025-06-20 10:55:00|75.42|73.42|75.52|73.52|75.55|73.55|75.36|73.36|0
1750417200000|2025-06-20 11:00:00|75.57|73.57|75.29|73.29|75.58|73.58|75.26|73.26|0
1750417500000|2025-06-20 11:05:00|75.28|73.28|74.74|72.74|75.37|73.37|74.74|72.74|0
1750417800000|2025-06-20 11:10:00|74.86|72.86|74.94|72.94|74.99|72.99|74.77|72.77|0
1750418100000|2025-06-20 11:15:00|74.9|72.9|74.6|72.6|74.98|72.98|74.53|72.53|0
1750418400000|2025-06-20 11:20:00|74.56|72.56|74.8|72.8|74.9|72.9|74.42|72.42|0
1750418700000|2025-06-20 11:25:00|74.82|72.82|74.9|72.9|74.9|72.9|74.72|72.72|0
1750419000000|2025-06-20 11:30:00|74.89|72.89|74.59|72.59|74.97|72.97|74.54|72.54|0
1750419300000|2025-06-20 11:35:00|74.58|72.58|73.86|71.86|74.61|72.61|73.77|71.77|0
1750419600000|2025-06-20 11:40:00|73.85|71.85|72.83|70.83|73.88|71.88|72.73|70.73|0
1750419900000|2025-06-20 11:45:00|72.52|70.52|71.5|69.5|72.57|70.57|71.1|69.1|0
1750420200000|2025-06-20 11:50:00|71.46|69.46|71.7|69.7|72.17|70.17|71.46|69.46|0
1750420500000|2025-06-20 11:55:00|71.71|69.71|72.67|70.67|72.83|70.83|71.69|69.69|0
1750420800000|2025-06-20 12:00:00|72.7|70.7|71.96|69.96|72.71|70.71|71.81|69.81|0
1750421100000|2025-06-20 12:05:00|72.02|70.02|72.23|70.23|72.48|70.48|71.8|69.8|0
1750421400000|2025-06-20 12:10:00|72.25|70.25|71.87|69.87|72.26|70.26|71.67|69.67|0
1750421700000|2025-06-20 12:15:00|71.86|69.86|71.4|69.4|71.94|69.94|71.37|69.37|0
1750422000000|2025-06-20 12:20:00|71.41|69.41|72.06|70.06|72.12|70.12|71.41|69.41|0
1750422300000|2025-06-20 12:25:00|72.03|70.03|71.62|69.62|72.2|70.2|71.55|69.55|0
1750422600000|2025-06-20 12:30:00|71.61|69.61|70.48|68.48|71.85|69.85|70.43|68.43|0
1750422900000|2025-06-20 12:35:00|70.41|68.41|70.98|68.98|71.34|69.34|70.39|68.39|0
1750423200000|2025-06-20 12:40:00|70.95|68.95|71.24|69.24|71.55|69.55|70.9|68.9|0
1750423500000|2025-06-20 12:45:00|71.22|69.22|70.93|68.93|71.24|69.24|70.91|68.91|0
1750423800000|2025-06-20 12:50:00|70.96|68.96|70.77|68.77|70.98|68.98|70.55|68.55|0
1750424100000|2025-06-20 12:55:00|70.8|68.8|70.75|68.75|70.83|68.83|70.38|68.38|0
1750424400000|2025-06-20 13:00:00|70.72|68.72|70.55|68.55|70.73|68.73|70.32|68.32|0
1750424700000|2025-06-20 13:05:00|70.52|68.52|70.49|68.49|70.68|68.68|70.37|68.37|0
1750425000000|2025-06-20 13:10:00|70.46|68.46|70.46|68.46|70.66|68.66|70.39|68.39|0
1750425300000|2025-06-20 13:15:00|70.43|68.43|70.21|68.21|70.64|68.64|70.2|68.2|0
1750425600000|2025-06-20 13:20:00|70.24|68.24|70.43|67.43|70.43|68.28|69.8|67.37|0
1750425900000|2025-06-20 13:25:00|70.6|67.6|70.34|67.34|70.8|67.8|69.29|66.29|0
1750426200000|2025-06-20 13:30:00|70.67|68.67|70.37|68.37|70.99|68.99|69.83|67.83|0
1750426500000|2025-06-20 13:35:00|70.28|68.28|69.19|67.19|70.28|68.28|69.17|67.17|0
1750426800000|2025-06-20 13:40:00|69.22|67.22|69.32|67.32|69.85|67.85|68.91|66.91|0
1750427100000|2025-06-20 13:45:00|69.36|67.36|71.19|69.19|71.22|69.22|69.22|67.22|0
1750427400000|2025-06-20 13:50:00|71.18|69.18|71.58|69.58|72.07|70.07|71.16|69.16|0
1750427700000|2025-06-20 13:55:00|71.52|69.52|72.4|70.4|72.44|70.44|71.49|69.49|0
1750428000000|2025-06-20 14:00:00|72.46|70.46|72.24|70.24|72.64|70.64|71.78|69.78|0
1750428300000|2025-06-20 14:05:00|72.23|70.23|72.91|70.91|73.39|71.39|72.16|70.16|0
1750428600000|2025-06-20 14:10:00|72.94|70.94|72.78|70.78|73.52|71.52|72.72|70.72|0
1750428900000|2025-06-20 14:15:00|72.81|70.81|72.31|70.31|73.05|71.05|72.23|70.23|0
1750429200000|2025-06-20 14:20:00|72.34|70.34|74.31|72.31|74.32|72.32|71.99|69.99|0
1750429500000|2025-06-20 14:25:00|74.29|72.29|74.19|72.19|75.43|73.43|73.81|71.81|0
1750429800000|2025-06-20 14:30:00|74.16|72.16|74.63|72.63|74.7|72.7|74.07|72.07|0
1750430100000|2025-06-20 14:35:00|74.6|72.6|73.63|71.63|74.71|72.71|73.43|71.43|0
1750430400000|2025-06-20 14:40:00|73.69|71.69|74.99|72.99|76.05|74.05|73.2|71.2|0
1750430700000|2025-06-20 14:45:00|75.02|73.02|75.73|73.73|76.08|74.08|75.02|73.02|0
1750431000000|2025-06-20 14:50:00|75.82|73.82|77.06|75.06|77.32|75.32|75.82|73.82|0
1750431300000|2025-06-20 14:55:00|77.15|75.15|76.58|74.58|77.22|75.22|76.07|74.07|0
1750431600000|2025-06-20 15:00:00|76.59|74.59|77.96|75.96|78.27|76.27|76.59|74.59|0
1750431900000|2025-06-20 15:05:00|77.99|75.99|77.1|75.1|78.09|76.09|76.82|74.82|0
1750432200000|2025-06-20 15:10:00|77.16|75.16|75.6|73.6|77.16|75.16|75.57|73.57|0
1750432500000|2025-06-20 15:15:00|75.51|73.51|74.63|72.63|75.66|73.66|74.51|72.51|0
1750432800000|2025-06-20 15:20:00|74.6|72.6|74.93|72.93|75.38|73.38|74.6|72.6|0
1750433100000|2025-06-20 15:25:00|74.89|72.89|74.87|72.87|74.97|72.97|74.4|72.4|0
1750433400000|2025-06-20 15:30:00|74.91|72.91|73.76|71.76|74.91|72.91|73.55|71.55|0
1750433700000|2025-06-20 15:35:00|73.8|71.8|72.89|70.89|73.9|71.9|72.87|70.87|0
1750434000000|2025-06-20 15:40:00|72.92|70.92|72.99|70.99|73.36|71.36|72.63|70.63|0
1750434300000|2025-06-20 15:45:00|73.01|71.01|73.27|71.27|73.73|71.73|72.97|70.97|0
1750434600000|2025-06-20 15:50:00|73.21|71.21|75.05|73.05|75.07|73.07|73.21|71.21|0
1750434900000|2025-06-20 15:55:00|75.22|73.22|75.64|73.64|75.81|73.81|75.01|73.01|0
1750435200000|2025-06-20 16:00:00|75.67|73.67|75.71|73.71|76.02|74.02|75.51|73.51|0
1750435500000|2025-06-20 16:05:00|75.63|73.63|74.89|72.89|75.72|73.72|74.89|72.89|0
1750435800000|2025-06-20 16:10:00|74.9|72.9|75.59|73.59|75.74|73.74|74.36|72.36|0
1750436100000|2025-06-20 16:15:00|75.62|73.62|75.37|73.37|76.12|74.12|75.29|73.29|0
1750436400000|2025-06-20 16:20:00|75.34|73.34|75.19|73.19|75.99|73.99|75.19|73.19|0
1750436700000|2025-06-20 16:25:00|75.16|73.16|75.25|73.25|75.5|73.5|74.85|72.85|0
1750437000000|2025-06-20 16:30:00|75.28|73.28|74.79|72.79|75.28|73.28|74.62|72.62|0
1750437300000|2025-06-20 16:35:00|74.76|72.76|74.4|72.4|74.82|72.82|74.26|72.26|0
1750437600000|2025-06-20 16:40:00|74.39|72.39|74.87|72.87|75.23|73.23|74.32|72.32|0
1750437900000|2025-06-20 16:45:00|74.99|72.99|75.27|73.27|75.35|73.35|74.5|72.5|0
1750438200000|2025-06-20 16:50:00|75.24|73.24|74.69|72.69|75.4|73.4|74.54|72.54|0
1750438500000|2025-06-20 16:55:00|74.66|72.66|75.19|73.19|75.46|73.46|74.4|72.4|0
1750438800000|2025-06-20 17:00:00|75.22|73.22|75.41|73.41|75.44|73.44|74.41|72.41|0
1750439100000|2025-06-20 17:05:00|75.39|73.39|75.47|73.47|75.94|73.94|75.39|73.39|0
1750439400000|2025-06-20 17:10:00|75.5|73.5|74.77|72.77|75.66|73.66|74.71|72.71|0
1750439700000|2025-06-20 17:15:00|74.8|72.8|75.7|73.7|75.77|73.77|74.29|72.29|0
1750440000000|2025-06-20 17:20:00|75.73|73.73|76.08|74.08|76.27|74.27|75.45|73.45|0
1750440300000|2025-06-20 17:25:00|76.05|74.05|78.24|76.24|78.26|76.26|75.94|73.94|0
1750440600000|2025-06-20 17:30:00|78.43|76.43|78.58|76.58|78.83|76.83|78.32|76.32|0
1750440900000|2025-06-20 17:35:00|78.61|76.61|79.3|77.3|79.45|77.45|78.29|76.29|0
1750441200000|2025-06-20 17:40:00|79.27|77.27|78.46|76.46|79.3|77.3|77.85|75.85|0
1750441500000|2025-06-20 17:45:00|78.52|76.52|78.31|76.31|78.62|76.62|78.08|76.08|0
1750441800000|2025-06-20 17:50:00|78.41|76.41|78.09|76.09|78.44|76.44|77.96|75.96|0
1750442100000|2025-06-20 17:55:00|78.01|76.01|77.62|75.62|78.04|76.04|77.36|75.36|0
1750442400000|2025-06-20 18:00:00|77.69|75.69|77.13|75.13|77.83|75.83|77.07|75.07|0
1750442700000|2025-06-20 18:05:00|77.16|75.16|77.03|75.03|77.26|75.26|76.9|74.9|0
1750443000000|2025-06-20 18:10:00|77|75|76.88|74.88|77.07|75.07|76.84|74.84|0
1750443300000|2025-06-20 18:15:00|76.85|74.85|75.46|73.46|76.9|74.9|75.46|73.46|0
1750443600000|2025-06-20 18:20:00|75.44|73.44|75.56|73.56|75.83|73.83|75.37|73.37|0
1750443900000|2025-06-20 18:25:00|75.53|73.53|76.15|74.15|76.21|74.21|75.53|73.53|0
1750444200000|2025-06-20 18:30:00|76.09|74.09|75.71|73.71|76.14|74.14|75.57|73.57|0
1750444500000|2025-06-20 18:35:00|75.75|73.75|76.31|74.31|76.41|74.41|75.67|73.67|0
1750444800000|2025-06-20 18:40:00|76.28|74.28|76.58|74.58|76.71|74.71|76.1|74.1|0
1750445100000|2025-06-20 18:45:00|76.65|74.65|76.7|74.7|76.82|74.82|76.45|74.45|0
1750445400000|2025-06-20 18:50:00|76.73|74.73|76.88|74.88|77.09|75.09|76.66|74.66|0
1750445700000|2025-06-20 18:55:00|76.87|74.87|78.27|76.27|78.47|76.47|76.83|74.83|0
1750446000000|2025-06-20 19:00:00|78.4|76.4|78.06|76.06|78.54|76.54|77.68|75.68|0
1750446300000|2025-06-20 19:05:00|78.12|76.12|78.14|76.14|78.38|76.38|77.73|75.73|0
1750446600000|2025-06-20 19:10:00|78.17|76.17|78.1|76.1|78.31|76.31|77.75|75.75|0
1750446900000|2025-06-20 19:15:00|78.16|76.16|78.08|76.08|78.38|76.38|77.94|75.94|0
1750447200000|2025-06-20 19:20:00|78.11|76.11|78.09|76.09|78.37|76.37|77.79|75.79|0
1750447500000|2025-06-20 19:25:00|78.12|76.12|78.55|76.55|78.81|76.81|77.95|75.95|0
1750447800000|2025-06-20 19:30:00|78.52|76.52|78.09|76.09|78.57|76.57|78.03|76.03|0
1750448100000|2025-06-20 19:35:00|78.06|76.06|78.27|76.27|78.37|76.37|77.77|75.77|0
1750448400000|2025-06-20 19:40:00|78.3|76.3|78.08|76.08|78.46|76.46|77.96|75.96|0
1750448700000|2025-06-20 19:45:00|78.04|76.04|78.48|76.48|78.48|76.48|77.94|75.94|0
1750449000000|2025-06-20 19:50:00|78.36|76.36|77.37|75.37|78.36|76.36|77.01|75.01|0
1750449300000|2025-06-20 19:55:00|77.39|75.39|76.9|74.9|77.72|75.72|76.28|74.28|0
1750449600000|2025-06-20 20:00:00|77.14|75.14|75.83|73.83|77.14|75.14|74.82|72.82|0
1750449900000|2025-06-20 20:05:00|75.86|73.86|76.42|74.42|76.49|74.49|75.8|73.8|0
1750450200000|2025-06-20 20:10:00|76.39|74.39|76.6|74.6|77|75|76.28|74.28|0
1750637700000|2025-06-23 00:15:00|81.82|78.82|82.31|79.31|82.47|79.47|81.73|78.73|0
1750638000000|2025-06-23 00:20:00|82.35|79.35|83.1|80.1|83.15|80.15|82.35|79.35|0
1750638300000|2025-06-23 00:25:00|83.07|80.07|82.81|79.81|83.09|80.09|82.69|79.69|0
1750638600000|2025-06-23 00:30:00|82.84|79.84|82.83|79.83|83.02|80.02|82.74|79.74|0
1750638900000|2025-06-23 00:35:00|82.81|79.81|82.29|79.29|83.03|80.03|82.28|79.28|0
1750639200000|2025-06-23 00:40:00|82.31|79.31|82.42|79.42|82.58|79.58|82.28|79.28|0
1750639500000|2025-06-23 00:45:00|82.43|79.43|82.49|79.49|82.55|79.67|82.2|79.25|0
1750639800000|2025-06-23 00:50:00|82.45|79.45|82.17|79.17|82.59|79.59|82.1|79.1|0
1750640100000|2025-06-23 00:55:00|82.19|79.19|82.25|79.25|82.33|79.33|81.41|78.41|0
1750640400000|2025-06-23 01:00:00|82.21|79.21|82.66|79.66|82.68|79.68|82.21|79.21|0
1750640700000|2025-06-23 01:05:00|82.65|79.65|81.94|78.94|82.71|79.71|81.94|78.94|0
1750641000000|2025-06-23 01:10:00|81.87|78.87|81.95|78.95|82.04|79.04|81.53|78.53|0
1750641300000|2025-06-23 01:15:00|81.94|78.94|82.88|79.88|83.15|80.15|81.94|78.94|0
1750641600000|2025-06-23 01:20:00|82.9|79.9|82.75|79.75|82.9|79.9|82.58|79.58|0
1750641900000|2025-06-23 01:25:00|82.74|79.74|82.95|79.95|83.02|80.02|82.72|79.72|0
1750642200000|2025-06-23 01:30:00|82.96|79.96|82.81|79.81|83|80|82.78|79.78|0
1750642500000|2025-06-23 01:35:00|82.83|79.83|82.81|79.81|82.99|79.99|82.69|79.69|0
1750642800000|2025-06-23 01:40:00|82.84|79.84|82.82|79.82|82.95|79.95|82.66|79.66|0
1750643100000|2025-06-23 01:45:00|82.85|79.85|82.79|79.79|82.96|79.96|82.7|79.7|0
1750643400000|2025-06-23 01:50:00|82.77|79.77|82.75|79.75|82.86|79.86|82.66|79.66|0
1750643700000|2025-06-23 01:55:00|82.73|79.73|82.23|79.23|82.87|79.87|82.05|79.05|0
1750644000000|2025-06-23 02:00:00|82.26|79.26|82.2|79.2|82.29|79.29|81.89|78.89|0
1750644300000|2025-06-23 02:05:00|82.18|79.18|82.1|79.1|82.25|79.25|82.06|79.06|0
1750644600000|2025-06-23 02:10:00|82.13|79.13|81.91|78.91|82.13|79.13|81.69|78.69|0
1750644900000|2025-06-23 02:15:00|81.85|78.85|81.77|78.77|81.85|78.85|81.7|78.7|0
1750645200000|2025-06-23 02:20:00|81.75|78.75|81.89|78.89|81.89|78.89|81.46|78.46|0
1750645500000|2025-06-23 02:25:00|81.91|78.91|81.72|78.72|81.91|78.91|81.54|78.54|0
1750645800000|2025-06-23 02:30:00|81.71|78.71|81.51|78.51|81.79|78.79|81.49|78.49|0
1750646100000|2025-06-23 02:35:00|81.53|78.53|81.1|78.1|81.54|78.54|81.08|78.08|0
1750646400000|2025-06-23 02:40:00|81.38|78.38|81.36|78.36|81.4|78.4|81.25|78.25|0
1750646700000|2025-06-23 02:45:00|81.37|78.37|81.66|78.66|81.69|78.69|81.17|78.17|0
1750647000000|2025-06-23 02:50:00|81.63|78.63|81.42|78.42|81.64|78.64|81.35|78.35|0
1750647300000|2025-06-23 02:55:00|81.44|78.44|81.44|78.44|81.53|78.53|81.37|78.37|0
1750647600000|2025-06-23 03:00:00|81.5|78.5|81.3|78.3|81.5|78.5|81.27|78.27|0
1750647900000|2025-06-23 03:05:00|81.31|78.31|81.21|78.21|81.4|78.4|81.06|78.06|0
1750648200000|2025-06-23 03:10:00|81.15|78.15|81.24|78.24|81.28|78.28|81.08|78.08|0
1750648500000|2025-06-23 03:15:00|81.26|78.26|81.16|78.16|81.31|78.31|81.11|78.11|0
1750648800000|2025-06-23 03:20:00|81.13|78.13|81.19|78.19|81.23|78.23|81.06|78.06|0
1750649100000|2025-06-23 03:25:00|81.14|78.14|81.35|78.35|81.39|78.39|81.09|78.09|0
1750649400000|2025-06-23 03:30:00|81.34|78.34|81.2|78.2|81.39|78.39|81.12|78.12|0
1750649700000|2025-06-23 03:35:00|81.17|78.17|81.08|78.08|81.27|78.27|80.98|77.98|0
1750650000000|2025-06-23 03:40:00|81.06|78.06|80.83|77.83|81.06|78.06|80.67|77.67|0
1750650300000|2025-06-23 03:45:00|80.81|77.81|80.8|77.8|80.92|77.92|80.74|77.74|0
1750650600000|2025-06-23 03:50:00|80.82|77.82|80.83|77.83|81.13|78.13|80.81|77.81|0
1750650900000|2025-06-23 03:55:00|80.81|77.81|80.71|77.71|80.99|77.99|80.71|77.71|0
1750651200000|2025-06-23 04:00:00|80.69|77.69|80.81|77.81|80.85|77.85|80.67|77.67|0
1750651500000|2025-06-23 04:05:00|80.79|77.79|80.78|77.78|80.89|77.89|80.69|77.69|0
1750651800000|2025-06-23 04:10:00|80.77|77.77|81.01|78.01|81.03|78.03|80.76|77.76|0
1750652100000|2025-06-23 04:15:00|80.97|77.97|80.88|77.88|81.02|78.02|80.78|77.78|0
1750652400000|2025-06-23 04:20:00|80.85|77.85|80.55|77.55|80.87|77.87|80.52|77.52|0
1750652700000|2025-06-23 04:25:00|80.58|77.58|80.57|77.57|80.65|77.65|80.5|77.5|0
1750653000000|2025-06-23 04:30:00|80.54|77.54|80.87|77.87|80.92|77.92|80.51|77.51|0
1750653300000|2025-06-23 04:35:00|80.85|77.85|80.81|77.81|80.96|77.96|80.79|77.79|0
1750653600000|2025-06-23 04:40:00|80.83|77.83|80.89|77.89|80.95|77.95|80.64|77.64|0
1750653900000|2025-06-23 04:45:00|80.85|77.85|80.85|77.85|80.93|77.93|80.64|77.64|0
1750654200000|2025-06-23 04:50:00|80.84|77.84|80.71|77.71|80.91|77.91|80.68|77.68|0
1750654500000|2025-06-23 04:55:00|80.9|77.9|80.7|77.7|80.93|77.93|80.63|77.63|0
1750654800000|2025-06-23 05:00:00|80.66|77.66|80.48|77.48|80.76|77.76|80.46|77.46|0
1750655100000|2025-06-23 05:05:00|80.47|77.47|79.35|76.35|80.73|77.73|79.28|76.28|0
1750655400000|2025-06-23 05:10:00|79.4|76.4|79.21|76.21|79.49|76.49|78.96|75.96|0
1750655700000|2025-06-23 05:15:00|79.19|76.19|78.83|75.83|79.21|76.21|78.75|75.75|0
1750656000000|2025-06-23 05:20:00|78.85|75.85|79.45|76.45|79.48|76.48|78.74|75.74|0
1750656300000|2025-06-23 05:25:00|79.51|76.51|79.36|76.36|79.51|76.51|79.19|76.19|0
1750656600000|2025-06-23 05:30:00|79.39|76.39|79.21|76.21|79.5|76.5|79.12|76.12|0
1750656900000|2025-06-23 05:35:00|79.19|76.19|79.31|76.31|79.42|76.42|79.13|76.13|0
1750657200000|2025-06-23 05:40:00|79.33|76.33|79.2|76.2|79.35|76.35|79.13|76.13|0
1750657500000|2025-06-23 05:45:00|79.25|76.25|79.16|76.16|79.26|76.26|79.04|76.04|0
1750657800000|2025-06-23 05:50:00|79.17|76.17|79.05|76.05|79.58|76.58|79.05|76.05|0
1750658100000|2025-06-23 05:55:00|79.02|76.02|79.06|76.06|79.15|76.15|78.86|75.86|0
1750658400000|2025-06-23 06:00:00|79.08|76.08|78.71|75.71|79.11|76.11|78.36|75.36|0
1750658700000|2025-06-23 06:05:00|78.72|75.72|78.76|75.76|78.85|75.85|78.6|75.6|0
1750659000000|2025-06-23 06:10:00|78.78|75.78|78.79|75.79|79.02|76.02|78.7|75.7|0
1750659300000|2025-06-23 06:15:00|78.8|75.8|78.52|76.52|78.8|76.54|78.16|75.74|0
1750659600000|2025-06-23 06:20:00|78.59|76.59|78.76|76.76|78.86|76.86|78.44|76.44|0
1750659900000|2025-06-23 06:25:00|78.75|76.75|78.68|76.68|78.96|76.96|78.68|76.68|0
1750660200000|2025-06-23 06:30:00|78.76|76.76|78.41|76.41|78.76|76.76|78.32|76.32|0
1750660500000|2025-06-23 06:35:00|78.44|76.44|78.39|76.39|78.63|76.63|78.37|76.37|0
1750660800000|2025-06-23 06:40:00|78.37|76.37|78.43|76.43|78.48|76.48|78.33|76.33|0
1750661100000|2025-06-23 06:45:00|78.41|76.41|78.17|76.17|78.46|76.46|78.08|76.08|0
1750661400000|2025-06-23 06:50:00|78.06|76.06|77.59|75.59|78.1|76.1|77.48|75.48|0
1750661700000|2025-06-23 06:55:00|77.58|75.58|78.04|76.04|78.04|76.04|77.56|75.56|0
1750662000000|2025-06-23 07:00:00|77.99|75.99|77.68|75.68|77.99|75.99|77.61|75.61|0
1750662300000|2025-06-23 07:05:00|77.69|75.69|77.27|75.27|77.93|75.93|77.27|75.27|0
1750662600000|2025-06-23 07:10:00|77.29|75.29|76.03|74.03|77.29|75.29|75.95|73.95|0
1750662900000|2025-06-23 07:15:00|76.05|74.05|77.36|75.36|77.48|75.48|76.05|74.05|0
1750663200000|2025-06-23 07:20:00|77.37|75.37|76.75|74.75|77.57|75.57|76.54|74.54|0
1750663500000|2025-06-23 07:25:00|76.83|74.83|76.52|74.52|76.86|74.86|76.51|74.51|0
1750663800000|2025-06-23 07:30:00|76.55|74.55|76.11|74.11|76.55|74.55|75.76|73.76|0
1750664100000|2025-06-23 07:35:00|76.09|74.09|75.27|73.27|76.14|74.14|75.26|73.26|0
1750664400000|2025-06-23 07:40:00|75.2|73.2|75.6|73.6|75.84|73.84|75.03|73.03|0
1750664700000|2025-06-23 07:45:00|75.57|73.57|75.62|73.62|75.76|73.76|75.45|73.45|0
1750665000000|2025-06-23 07:50:00|75.51|73.51|75.18|73.18|75.63|73.63|75.15|73.15|0
1750665300000|2025-06-23 07:55:00|75.21|73.21|75.27|73.27|75.3|73.3|74.98|72.98|0
1750665600000|2025-06-23 08:00:00|75.22|73.22|75.03|73.03|75.49|73.49|74.94|72.94|0
1750665900000|2025-06-23 08:05:00|75.05|73.05|74.69|72.69|75.15|73.15|74.45|72.45|0
1750666200000|2025-06-23 08:10:00|74.67|72.67|73.87|71.87|74.67|72.67|73.56|71.56|0
1750666500000|2025-06-23 08:15:00|73.9|71.9|74.49|72.49|74.75|72.75|73.84|71.84|0
1750666800000|2025-06-23 08:20:00|74.47|72.47|74.44|72.44|74.52|72.52|74.11|72.11|0
1750667100000|2025-06-23 08:25:00|74.46|72.46|74.6|72.6|74.97|72.97|74.41|72.41|0
1750667400000|2025-06-23 08:30:00|74.54|72.54|74.64|72.64|74.88|72.88|74.54|72.54|0
1750667700000|2025-06-23 08:35:00|74.53|72.53|74.43|72.43|74.61|72.61|74.38|72.38|0
1750668000000|2025-06-23 08:40:00|74.38|72.38|74.39|72.39|74.72|72.72|74.35|72.35|0
1750668300000|2025-06-23 08:45:00|74.37|72.37|74.26|72.26|74.45|72.45|74.17|72.17|0
1750668600000|2025-06-23 08:50:00|74.27|72.27|74.68|72.68|74.72|72.72|74.17|72.17|0
1750668900000|2025-06-23 08:55:00|74.67|72.67|74.45|72.45|74.68|72.68|74.32|72.32|0
1750669200000|2025-06-23 09:00:00|74.47|72.47|74.46|72.46|74.6|72.6|74.34|72.34|0
1750669500000|2025-06-23 09:05:00|74.48|72.48|75.14|73.14|75.2|73.2|74.41|72.41|0
1750669800000|2025-06-23 09:10:00|75.13|73.13|74.72|72.72|75.47|73.47|74.6|72.6|0
1750670100000|2025-06-23 09:15:00|74.66|72.66|74.18|72.18|74.84|72.84|74.18|72.18|0
1750670400000|2025-06-23 09:20:00|74.15|72.15|74.4|72.4|74.63|72.63|73.7|71.7|0
1750670700000|2025-06-23 09:25:00|74.53|72.53|74.69|72.69|74.72|72.72|74.52|72.52|0
1750671000000|2025-06-23 09:30:00|74.66|72.66|74.66|72.66|74.95|72.95|74.57|72.57|0
1750671300000|2025-06-23 09:35:00|74.64|72.64|75.06|73.06|75.06|73.06|74.64|72.64|0
1750671600000|2025-06-23 09:40:00|75.04|73.04|74.88|72.88|75.06|73.06|74.78|72.78|0
1750671900000|2025-06-23 09:45:00|74.86|72.86|74.98|72.98|74.99|72.99|74.85|72.85|0
1750672200000|2025-06-23 09:50:00|75|73|74.95|72.95|75|73|74.86|72.86|0
1750672500000|2025-06-23 09:55:00|74.97|72.97|74.97|72.97|75.07|73.07|74.89|72.89|0
1750672800000|2025-06-23 10:00:00|74.94|72.94|75.37|73.37|75.74|73.74|74.94|72.94|0
1750673100000|2025-06-23 10:05:00|75.42|73.42|75.38|73.38|75.49|73.49|75.07|73.07|0
1750673400000|2025-06-23 10:10:00|75.37|73.37|75.08|73.08|75.76|73.76|74.52|72.52|0
1750673700000|2025-06-23 10:15:00|75.1|73.1|75.81|73.81|75.99|73.99|75.05|73.05|0
1750674000000|2025-06-23 10:20:00|75.85|73.85|76.12|74.12|76.25|74.25|75.67|73.67|0
1750674300000|2025-06-23 10:25:00|76.11|74.11|76.04|74.04|76.2|74.2|75.85|73.85|0
1750674600000|2025-06-23 10:30:00|76.05|74.05|76.16|74.16|76.52|74.52|76.05|74.05|0
1750674900000|2025-06-23 10:35:00|76.19|74.19|75.9|73.9|76.19|74.19|75.77|73.77|0
1750675200000|2025-06-23 10:40:00|75.93|73.93|76.47|74.47|76.63|74.63|75.82|73.82|0
1750675500000|2025-06-23 10:45:00|76.46|74.46|76.55|74.55|76.72|74.72|76.39|74.39|0
1750675800000|2025-06-23 10:50:00|76.52|74.52|76.55|74.55|76.66|74.66|76.47|74.47|0
1750676100000|2025-06-23 10:55:00|76.58|74.58|76.52|74.52|76.68|74.68|76.42|74.42|0
1750676400000|2025-06-23 11:00:00|76.53|74.53|76.67|74.67|76.67|74.67|76.33|74.33|0
1750676700000|2025-06-23 11:05:00|76.66|74.66|77.36|75.36|77.48|75.48|76.66|74.66|0
1750677000000|2025-06-23 11:10:00|77.33|75.33|77.48|75.48|77.79|75.79|77.13|75.13|0
1750677300000|2025-06-23 11:15:00|77.53|75.53|77.95|75.95|78.13|76.13|77.53|75.53|0
1750677600000|2025-06-23 11:20:00|78.05|76.05|78.37|76.37|78.37|76.37|77.89|75.89|0
1750677900000|2025-06-23 11:25:00|78.43|76.43|78.42|76.42|78.79|76.79|78.31|76.31|0
1750678200000|2025-06-23 11:30:00|78.47|76.47|78.37|76.37|78.63|76.63|78.01|76.01|0
1750678500000|2025-06-23 11:35:00|78.32|76.32|78.24|76.24|78.45|76.45|78.11|76.11|0
1750678800000|2025-06-23 11:40:00|78.4|76.4|79.13|77.13|79.17|77.17|78.32|76.32|0
1750679100000|2025-06-23 11:45:00|79.09|77.09|78.87|76.87|79.67|77.67|78.85|76.85|0
1750679400000|2025-06-23 11:50:00|78.84|76.84|78.62|76.62|79.31|77.31|78.6|76.6|0
1750679700000|2025-06-23 11:55:00|78.68|76.68|78.09|76.09|78.68|76.68|78.01|76.01|0
1750680000000|2025-06-23 12:00:00|78.01|76.01|77.62|75.62|78.07|76.07|77.53|75.53|0
1750680300000|2025-06-23 12:05:00|77.59|75.59|78.09|76.09|78.25|76.25|77.58|75.58|0
1750680600000|2025-06-23 12:10:00|78.14|76.14|76.72|74.72|78.14|76.14|76.72|74.72|0
1750680900000|2025-06-23 12:15:00|76.71|74.71|76.77|74.77|76.83|74.83|76.49|74.49|0
1750681200000|2025-06-23 12:20:00|76.83|74.83|76.64|74.64|77.03|75.03|76.64|74.64|0
1750681500000|2025-06-23 12:25:00|76.68|74.68|76.81|74.81|76.83|74.83|76.43|74.43|0
1750681800000|2025-06-23 12:30:00|76.82|74.82|76.49|74.49|76.93|74.93|76.46|74.46|0
1750682100000|2025-06-23 12:35:00|76.47|74.47|75.65|73.65|76.47|74.47|75.65|73.65|0
1750682400000|2025-06-23 12:40:00|75.67|73.67|75.67|73.67|75.87|73.87|75.65|73.65|0
1750682700000|2025-06-23 12:45:00|75.69|73.69|75.61|73.61|75.78|73.78|75.58|73.58|0
1750683000000|2025-06-23 12:50:00|75.66|73.66|75.13|73.13|75.69|73.69|75.09|73.09|0
1750683300000|2025-06-23 12:55:00|75.18|73.18|74.96|72.96|75.23|73.23|74.9|72.9|0
1750683600000|2025-06-23 13:00:00|74.99|72.99|75.1|73.1|75.1|73.1|74.87|72.87|0
1750683900000|2025-06-23 13:05:00|75.07|73.07|75.64|73.64|75.74|73.74|74.95|72.95|0
1750684200000|2025-06-23 13:10:00|75.66|73.66|75.83|73.83|76.24|74.24|75.52|73.52|0
1750684500000|2025-06-23 13:15:00|75.85|73.85|75.31|73.31|75.93|73.93|75.08|73.08|0
1750684800000|2025-06-23 13:20:00|75.34|73.34|75.5|72.7|75.5|73.44|75.02|72.67|0
1750685100000|2025-06-23 13:25:00|75.53|72.73|75.81|73.01|75.96|73.16|75.38|72.58|0
1750685400000|2025-06-23 13:30:00|76.38|74.38|76.91|74.91|77.65|75.65|76.34|74.34|0
1750685700000|2025-06-23 13:35:00|77.09|75.09|74.73|72.73|77.09|75.09|74.73|72.73|0
1750686000000|2025-06-23 13:40:00|74.79|72.79|74.35|72.35|74.8|72.8|74.2|72.2|0
1750686300000|2025-06-23 13:45:00|74.15|72.15|73.41|71.41|74.45|72.45|73.41|71.41|0
1750686600000|2025-06-23 13:50:00|73.43|71.43|72.97|70.97|73.87|71.87|72.92|70.92|0
1750686900000|2025-06-23 13:55:00|72.91|70.91|72.79|70.79|73.34|71.34|72.69|70.69|0
1750687200000|2025-06-23 14:00:00|72.67|70.67|71.82|69.82|72.67|70.67|71.76|69.76|0
1750687500000|2025-06-23 14:05:00|71.75|69.75|71.35|69.35|71.75|69.75|71.07|69.07|0
1750687800000|2025-06-23 14:10:00|71.38|69.38|71.64|69.64|72.35|70.35|71.3|69.3|0
1750688100000|2025-06-23 14:15:00|71.55|69.55|70.85|68.85|71.97|69.97|70.7|68.7|0
1750688400000|2025-06-23 14:20:00|70.93|68.93|70.68|68.68|70.93|68.93|70.49|68.49|0
1750688700000|2025-06-23 14:25:00|70.58|68.58|71.21|69.21|71.43|69.43|70.55|68.55|0
1750689000000|2025-06-23 14:30:00|71.18|69.18|71.07|69.07|71.53|69.53|70.98|68.98|0
1750689300000|2025-06-23 14:35:00|71.1|69.1|71.78|69.78|71.83|69.83|71|69|0
1750689600000|2025-06-23 14:40:00|71.75|69.75|71.74|69.74|71.87|69.87|71.51|69.51|0
1750689900000|2025-06-23 14:45:00|71.64|69.64|72.15|70.15|72.28|70.28|71.41|69.41|0
1750690200000|2025-06-23 14:50:00|72.12|70.12|72.24|70.24|72.37|70.37|71.89|69.89|0
1750690500000|2025-06-23 14:55:00|72.27|70.27|73.12|71.12|73.15|71.15|72.09|70.09|0
1750690800000|2025-06-23 15:00:00|73.15|71.15|72.02|70.02|73.15|71.15|71.92|69.92|0
1750691100000|2025-06-23 15:05:00|72|70|71.77|69.77|72.08|70.08|71.57|69.57|0
1750691400000|2025-06-23 15:10:00|71.72|69.72|71.64|69.64|71.98|69.98|71.53|69.53|0
1750691700000|2025-06-23 15:15:00|71.6|69.6|71.44|69.44|71.76|69.76|71.43|69.43|0
1750692000000|2025-06-23 15:20:00|71.48|69.48|71.87|69.87|72.14|70.14|71.45|69.45|0
1750692300000|2025-06-23 15:25:00|71.84|69.84|73.14|71.14|73.17|71.17|71.82|69.82|0
1750692600000|2025-06-23 15:30:00|73.08|71.08|73.03|71.03|73.44|71.44|72.69|70.69|0
1750692900000|2025-06-23 15:35:00|73|71|73.23|71.23|73.31|71.31|72.82|70.82|0
1750693200000|2025-06-23 15:40:00|73.29|71.29|73.72|71.72|73.97|71.97|73.08|71.08|0
1750693500000|2025-06-23 15:45:00|73.75|71.75|73.87|71.87|74.05|72.05|73.62|71.62|0
1750693800000|2025-06-23 15:50:00|73.9|71.9|74.26|72.26|74.29|72.29|73.51|71.51|0
1750694100000|2025-06-23 15:55:00|74.29|72.29|74.33|72.33|74.41|72.41|73.62|71.62|0
1750694400000|2025-06-23 16:00:00|74.36|72.36|74.25|72.25|75.04|73.04|74.22|72.22|0
1750694700000|2025-06-23 16:05:00|74.31|72.31|74.67|72.67|74.75|72.75|74.21|72.21|0
1750695000000|2025-06-23 16:10:00|74.7|72.7|74.39|72.39|74.93|72.93|74.09|72.09|0
1750695300000|2025-06-23 16:15:00|74.42|72.42|74.63|72.63|74.87|72.87|74.12|72.12|0
1750695600000|2025-06-23 16:20:00|74.61|72.61|75.71|73.71|75.79|73.79|74.52|72.52|0
1750695900000|2025-06-23 16:25:00|75.74|73.74|77.04|75.04|77.26|75.26|75.7|73.7|0
1750696200000|2025-06-23 16:30:00|77.1|75.1|79.09|77.09|79.12|77.12|77.07|75.07|0
1750696500000|2025-06-23 16:35:00|79.15|77.15|78.86|76.46|81.23|78.83|78.75|76.35|0
1750696800000|2025-06-23 16:40:00|78.87|76.47|75.4|73|79.51|77.11|75.38|72.98|0
1750697100000|2025-06-23 16:45:00|75.46|73.06|76.06|73.66|76.75|74.35|74.57|72.17|0
1750697400000|2025-06-23 16:50:00|76.03|73.63|76.41|74.01|77.29|74.89|75.92|73.52|0
1750697700000|2025-06-23 16:55:00|76.61|74.21|77.77|75.37|77.8|75.4|76.6|74.2|0
1750698000000|2025-06-23 17:00:00|77.8|75.4|75.35|73.35|78.39|75.99|75.14|73.14|0
1750698300000|2025-06-23 17:05:00|75.27|73.27|74.51|72.51|75.97|73.97|74.45|72.45|0
1750698600000|2025-06-23 17:10:00|74.39|72.39|73.81|71.81|74.39|72.39|73.26|71.26|0
1750698900000|2025-06-23 17:15:00|73.54|71.54|72.52|70.52|73.77|71.77|72.43|70.43|0
1750699200000|2025-06-23 17:20:00|72.49|70.49|71.53|69.53|72.8|70.8|71.48|69.48|0
1750699500000|2025-06-23 17:25:00|71.57|69.57|70.45|68.45|71.85|69.85|68.69|66.69|0
1750699800000|2025-06-23 17:30:00|70.17|68.17|70|68|70.24|68.24|69.47|67.47|0
1750700100000|2025-06-23 17:35:00|69.97|67.97|69.18|67.18|70.03|68.03|68.84|66.84|0
1750700400000|2025-06-23 17:40:00|69.2|67.2|69.57|67.57|71.22|69.22|69.17|67.17|0
1750700700000|2025-06-23 17:45:00|69.49|67.49|69.7|67.7|69.7|67.7|69.06|67.06|0
1750701000000|2025-06-23 17:50:00|69.62|67.62|70.45|68.45|70.51|68.51|69.6|67.6|0
1750701300000|2025-06-23 17:55:00|70.39|68.39|70.07|68.07|70.49|68.49|69.91|67.91|0
1750701600000|2025-06-23 18:00:00|69.96|67.96|69.67|67.67|70.21|68.21|69.54|67.54|0
1750701900000|2025-06-23 18:05:00|69.61|67.61|69.71|67.71|69.81|67.81|69.18|67.18|0
1750702200000|2025-06-23 18:10:00|69.62|67.62|69.47|67.47|69.67|67.67|69.21|67.21|0
1750702500000|2025-06-23 18:15:00|69.5|67.5|69.62|67.62|70.04|68.04|69.36|67.36|0
1750702800000|2025-06-23 18:20:00|69.59|67.59|70.34|68.34|70.41|68.41|69.55|67.55|0
1750703100000|2025-06-23 18:25:00|70.37|68.37|70.59|68.59|70.59|68.59|70.16|68.16|0
1750703400000|2025-06-23 18:30:00|70.56|68.56|70.44|68.44|70.69|68.69|70.23|68.23|0
1750703700000|2025-06-23 18:35:00|70.39|68.39|70.64|68.64|70.73|68.73|70.35|68.35|0
1750704000000|2025-06-23 18:40:00|70.7|68.7|70.92|68.92|71.03|69.03|70.54|68.54|0
1750704300000|2025-06-23 18:45:00|70.96|68.96|71.16|69.16|71.29|69.29|70.86|68.86|0
1750704600000|2025-06-23 18:50:00|71.13|69.13|71.21|69.21|71.51|69.51|71.1|69.1|0
1750704900000|2025-06-23 18:55:00|71.24|69.24|70.96|68.96|71.41|69.41|70.96|68.96|0
1750705200000|2025-06-23 19:00:00|71|69|69.99|67.99|71.06|69.06|69.73|67.73|0
1750705500000|2025-06-23 19:05:00|70.02|68.02|70.38|68.38|70.5|68.5|70.02|68.02|0
1750705800000|2025-06-23 19:10:00|70.36|68.36|70.47|68.47|70.52|68.52|70.18|68.18|0
1750706100000|2025-06-23 19:15:00|70.41|68.41|70.92|68.92|70.99|68.99|70.33|68.33|0
1750706400000|2025-06-23 19:20:00|70.95|68.95|70.37|68.37|71.08|69.08|70.33|68.33|0
1750706700000|2025-06-23 19:25:00|70.39|68.39|70.05|68.05|70.47|68.47|69.95|67.95|0
1750707000000|2025-06-23 19:30:00|70.1|68.1|70.2|68.2|70.32|68.32|70.05|68.05|0
1750707300000|2025-06-23 19:35:00|70.18|68.18|69.94|67.94|70.29|68.29|69.9|67.9|0
1750707600000|2025-06-23 19:40:00|69.91|67.91|70.26|68.26|70.5|68.5|69.91|67.91|0
1750707900000|2025-06-23 19:45:00|70.23|68.23|69.87|67.87|70.4|68.4|69.75|67.75|0
1750708200000|2025-06-23 19:50:00|69.78|67.78|69.15|67.15|69.91|67.91|68.61|66.61|0
1750708500000|2025-06-23 19:55:00|69.12|67.12|68.64|66.64|69.32|67.32|68.26|66.26|0
1750708800000|2025-06-23 20:00:00|68.7|66.7|68.97|66.97|69.18|67.18|68.62|66.62|0
1750709100000|2025-06-23 20:05:00|68.92|66.92|68.84|66.84|69.19|67.19|68.82|66.82|0
1750709400000|2025-06-23 20:10:00|68.87|66.87|68.64|66.64|68.96|66.96|68.64|66.64|0
1750709700000|2025-06-23 20:15:00|68.67|66.67|68.83|66.83|68.83|66.83|68.63|66.63|0
1750710000000|2025-06-23 20:20:00|68.8|66.8|68.8|66.8|68.94|66.94|68.76|66.76|0
1750710300000|2025-06-23 20:25:00|68.77|66.77|68.6|66.6|68.83|66.83|68.57|66.57|0
1750710600000|2025-06-23 20:30:00|68.58|66.58|68.59|66.59|68.67|66.67|68.55|66.55|0
1750710900000|2025-06-23 20:35:00|68.64|66.64|68.63|66.63|68.69|66.69|68.55|66.55|0
1750711200000|2025-06-23 20:40:00|68.6|66.6|68.31|66.31|68.64|66.64|68.28|66.28|0
1750711500000|2025-06-23 20:45:00|68.34|66.34|68.41|66.41|68.41|66.41|68.27|66.27|0
1750711800000|2025-06-23 20:50:00|68.39|66.39|68.67|66.67|68.69|66.69|68.31|66.31|0
1750712100000|2025-06-23 20:55:00|69.07|66.27|69.01|66.21|69.15|66.35|68.98|66.18|0
1750712400000|2025-06-23 21:00:00|69.1|66.3|69.08|66.28|69.12|66.32|69.03|66.23|0
1750712700000|2025-06-23 21:05:00|69.06|66.26|69.06|66.26|69.12|66.32|69.06|66.26|0
1750713000000|2025-06-23 21:10:00|69.07|66.27|69.1|66.3|69.1|66.3|69.07|66.27|0
1750713300000|2025-06-23 21:15:00|69.13|66.33|69.13|66.33|69.13|66.33|69.12|66.32|0
1750713600000|2025-06-23 21:20:00|69.11|66.31|69.08|66.28|69.13|66.33|69.08|66.28|0
1750713900000|2025-06-23 21:25:00|69.1|66.3|69.07|66.27|69.14|66.34|69.05|66.25|0
1750714200000|2025-06-23 21:30:00|69.06|66.26|69.02|66.22|69.1|66.3|69.02|66.22|0
1750714500000|2025-06-23 21:35:00|69.05|66.25|69.01|66.21|69.09|66.29|69.01|66.21|0
1750714800000|2025-06-23 21:40:00|69|66.2|69.05|66.25|69.08|66.28|69|66.2|0
1750715100000|2025-06-23 21:45:00|69.06|66.26|69.04|66.24|69.1|66.3|69.02|66.22|0
1750715400000|2025-06-23 21:50:00|69.05|66.25|69.02|66.22|69.05|66.25|69.02|66.22|0
1750715700000|2025-06-23 21:55:00|69.01|66.21|69.02|66.22|69.08|66.28|69.01|66.21|0
1750716000000|2025-06-23 22:00:00|69.07|66.27|67.62|64.82|69.22|66.42|67.19|64.39|0
1750716300000|2025-06-23 22:05:00|67.59|64.79|66.93|64.13|67.95|65.15|66.93|64.13|0
1750716600000|2025-06-23 22:10:00|66.96|64.16|66.82|64.02|67.52|64.72|66.8|64|0
1750716900000|2025-06-23 22:15:00|66.78|63.98|66.73|63.93|66.84|64.04|66.62|63.82|0
1750717200000|2025-06-23 22:20:00|66.76|63.96|65.99|63.19|66.88|64.08|65.97|63.17|0
1750717500000|2025-06-23 22:25:00|66.01|63.21|66.43|63.63|66.44|63.64|65.91|63.11|0
1750717800000|2025-06-23 22:30:00|66.44|63.64|66.42|63.62|66.54|63.74|66.18|63.38|0
1750718100000|2025-06-23 22:35:00|66.41|63.61|66.67|63.87|66.75|63.95|66.23|63.43|0
1750718400000|2025-06-23 22:40:00|66.61|63.81|66.83|64.03|66.91|64.11|66.53|63.73|0
1750718700000|2025-06-23 22:45:00|66.85|64.05|67.08|64.28|67.08|64.28|66.83|64.03|0
1750719000000|2025-06-23 22:50:00|67.12|64.32|64.86|62.06|67.17|64.37|64.76|61.96|0
1750719300000|2025-06-23 22:55:00|64.87|62.07|64.32|61.52|64.89|62.09|64.32|61.52|0
1750719600000|2025-06-23 23:00:00|64.29|61.49|64.12|61.32|64.37|61.57|63.72|60.92|0
1750719900000|2025-06-23 23:05:00|64.13|61.33|64.02|61.22|64.38|61.58|63.87|61.07|0
1750720200000|2025-06-23 23:10:00|63.99|61.19|63.8|61|64.02|61.22|63.79|60.99|0
1750720500000|2025-06-23 23:15:00|63.82|61.02|63.51|60.71|63.86|61.06|63.27|60.47|0
1750720800000|2025-06-23 23:20:00|63.48|60.68|63.24|60.44|63.48|60.68|63.14|60.34|0
1750721100000|2025-06-23 23:25:00|63.27|60.47|63.48|60.68|63.55|60.75|63.26|60.46|0
1750721400000|2025-06-23 23:30:00|63.53|60.73|63.85|61.05|63.85|61.05|63.51|60.71|0
1750721700000|2025-06-23 23:35:00|63.82|61.02|63.44|60.64|63.88|61.08|63.23|60.43|0
1750722000000|2025-06-23 23:40:00|63.42|60.62|63.32|60.52|63.54|60.74|63.28|60.48|0
1750722300000|2025-06-23 23:45:00|63.3|60.5|63.31|60.51|63.47|60.67|63.26|60.46|0
1750722600000|2025-06-23 23:50:00|63.33|60.53|63.47|60.67|63.47|60.67|63.31|60.51|0
1750722900000|2025-06-23 23:55:00|63.5|60.7|63.54|60.74|63.63|60.83|63.27|60.47|0
1750723200000|2025-06-24 00:00:00|63.53|60.73|63.75|60.95|63.77|60.97|63.39|60.59|0
1750723500000|2025-06-24 00:05:00|63.73|60.93|63.43|60.63|63.73|60.93|63.35|60.55|0
1750723800000|2025-06-24 00:10:00|63.4|60.6|63.78|60.98|63.88|61.08|63.38|60.58|0
1750724100000|2025-06-24 00:15:00|63.75|60.95|64.03|62.03|65.32|63.32|63.65|60.85|0
1750724400000|2025-06-24 00:20:00|64.02|62.02|63.98|61.98|64.14|62.14|63.93|61.93|0
1750724700000|2025-06-24 00:25:00|64|62|63.9|61.9|64.02|62.02|63.83|61.83|0
1750725000000|2025-06-24 00:30:00|63.93|61.93|63.96|61.96|64.03|62.03|63.84|61.84|0
1750725300000|2025-06-24 00:35:00|64.04|62.04|64.08|62.08|64.19|62.19|63.96|61.96|0
1750725600000|2025-06-24 00:40:00|64.12|62.12|64.12|62.12|64.45|62.45|64.05|62.05|0
1750725900000|2025-06-24 00:45:00|64.07|62.07|64.18|62.18|64.64|62.64|63.1|61.1|0
1750726200000|2025-06-24 00:50:00|64.16|62.16|63.83|61.83|64.35|62.35|63.5|61.5|0
1750726500000|2025-06-24 00:55:00|63.79|61.79|64.07|62.07|64.18|62.18|63.58|61.58|0
1750726800000|2025-06-24 01:00:00|64.04|62.04|64.41|62.41|64.5|62.5|63.92|61.92|0
1750727100000|2025-06-24 01:05:00|64.4|62.4|63.82|61.82|64.41|62.41|63.82|61.82|0
1750727400000|2025-06-24 01:10:00|63.81|61.81|63.39|61.39|63.98|61.98|63.28|61.28|0
1750727700000|2025-06-24 01:15:00|63.4|61.4|63.63|61.63|63.7|61.7|63.39|61.39|0
1750728000000|2025-06-24 01:20:00|63.64|61.64|63.58|61.58|63.82|61.82|63.56|61.56|0
1750728300000|2025-06-24 01:25:00|63.6|61.6|63.56|61.56|63.66|61.66|63.4|61.4|0
1750728600000|2025-06-24 01:30:00|63.58|61.58|63.67|61.67|63.76|61.76|63.51|61.51|0
1750728900000|2025-06-24 01:35:00|63.69|61.69|63.48|61.48|63.71|61.71|63.48|61.48|0
1750729200000|2025-06-24 01:40:00|63.47|61.47|63.39|61.39|63.62|61.62|63.39|61.39|0
1750729500000|2025-06-24 01:45:00|63.42|61.42|62.91|60.91|63.49|61.49|62.88|60.88|0
1750729800000|2025-06-24 01:50:00|62.88|60.88|63|61|63.04|61.04|62.88|60.88|0
1750730100000|2025-06-24 01:55:00|63.02|61.02|62.97|60.97|63.1|61.1|62.95|60.95|0
1750730400000|2025-06-24 02:00:00|62.99|60.99|63.18|61.18|63.27|61.27|62.93|60.93|0
1750730700000|2025-06-24 02:05:00|63.16|61.16|64.23|62.23|64.23|62.23|63.16|61.16|0
1750731000000|2025-06-24 02:10:00|64.27|62.27|63.64|61.64|64.27|62.27|63.57|61.57|0
1750731300000|2025-06-24 02:15:00|63.66|61.66|64.1|62.1|64.15|62.15|63.6|61.6|0
1750731600000|2025-06-24 02:20:00|64.09|62.09|63.83|61.83|64.17|62.17|63.82|61.82|0
1750731900000|2025-06-24 02:25:00|63.77|61.77|63.85|61.85|63.92|61.92|63.74|61.74|0
1750732200000|2025-06-24 02:30:00|63.88|61.88|63.89|61.89|63.95|61.95|63.78|61.78|0
1750732500000|2025-06-24 02:35:00|63.86|61.86|64.01|62.01|64.07|62.07|63.77|61.77|0
1750732800000|2025-06-24 02:40:00|64.04|62.04|64.13|62.13|64.36|62.36|64.04|62.04|0
1750733100000|2025-06-24 02:45:00|64.14|62.14|64.1|62.1|64.22|62.22|64.09|62.09|0
1750733400000|2025-06-24 02:50:00|64.09|62.09|64.04|62.04|64.24|62.24|63.99|61.99|0
1750733700000|2025-06-24 02:55:00|64.03|62.03|63.78|61.78|64.03|62.03|63.72|61.72|0
1750734000000|2025-06-24 03:00:00|63.8|61.8|63.8|61.8|63.97|61.97|63.75|61.75|0
1750734300000|2025-06-24 03:05:00|63.82|61.82|63.83|61.83|63.94|61.94|63.76|61.76|0
1750734600000|2025-06-24 03:10:00|63.81|61.81|63.82|61.82|63.88|61.88|63.77|61.77|0
1750734900000|2025-06-24 03:15:00|63.79|61.79|63.79|61.79|63.87|61.87|63.71|61.71|0
1750735200000|2025-06-24 03:20:00|63.81|61.81|63.52|61.52|63.81|61.81|63.43|61.43|0
1750735500000|2025-06-24 03:25:00|63.51|61.51|63.5|61.5|63.6|61.6|63.49|61.49|0
1750735800000|2025-06-24 03:30:00|63.52|61.52|63.32|61.32|63.53|61.53|63.32|61.32|0
1750736100000|2025-06-24 03:35:00|63.34|61.34|63.46|61.46|63.53|61.53|63.34|61.34|0
1750736400000|2025-06-24 03:40:00|63.44|61.44|63.31|61.31|63.5|61.5|63.31|61.31|0
1750736700000|2025-06-24 03:45:00|63.34|61.34|63.21|61.21|63.35|61.35|63.18|61.18|0
1750737000000|2025-06-24 03:50:00|63.23|61.23|63.07|61.07|63.31|61.31|63.05|61.05|0
1750737300000|2025-06-24 03:55:00|63.1|61.1|63.15|61.15|63.16|61.16|63.04|61.04|0
1750737600000|2025-06-24 04:00:00|63.17|61.17|63.19|61.19|63.58|61.58|63.08|61.08|0
1750737900000|2025-06-24 04:05:00|63.16|61.16|63.1|61.1|63.21|61.21|63.04|61.04|0
1750738200000|2025-06-24 04:10:00|63.12|61.12|63.67|61.67|63.69|61.69|63.09|61.09|0
1750738500000|2025-06-24 04:15:00|63.73|61.73|63.46|61.46|63.89|61.89|63.41|61.41|0
1750738800000|2025-06-24 04:20:00|63.49|61.49|63.34|61.34|63.56|61.56|63.32|61.32|0
1750739100000|2025-06-24 04:25:00|63.32|61.32|63.36|61.36|63.57|61.57|63.26|61.26|0
1750739400000|2025-06-24 04:30:00|63.35|61.35|63.35|61.35|63.39|61.39|63.28|61.28|0
1750739700000|2025-06-24 04:35:00|63.34|61.34|63.3|61.3|63.36|61.36|63.24|61.24|0
1750740000000|2025-06-24 04:40:00|63.29|61.29|63.25|61.25|63.34|61.34|63.22|61.22|0
1750740300000|2025-06-24 04:45:00|63.3|61.3|63.24|61.24|63.37|61.37|63.2|61.2|0
1750740600000|2025-06-24 04:50:00|63.23|61.23|63.23|61.23|63.3|61.3|63.21|61.21|0
1750740900000|2025-06-24 04:55:00|63.24|61.24|63.28|61.28|63.28|61.28|63.21|61.21|0
1750741200000|2025-06-24 05:00:00|63.18|61.18|63.23|61.23|63.32|61.32|63.15|61.15|0
1750741500000|2025-06-24 05:05:00|63.24|61.24|63.16|61.16|63.27|61.27|63.1|61.1|0
1750741800000|2025-06-24 05:10:00|63.18|61.18|63.07|61.07|63.2|61.2|63.06|61.06|0
1750742100000|2025-06-24 05:15:00|63.06|61.06|63.14|61.14|63.14|61.14|62.98|60.98|0
1750742400000|2025-06-24 05:20:00|63.15|61.15|63.09|61.09|63.19|61.19|63.03|61.03|0
1750742700000|2025-06-24 05:25:00|63.07|61.07|63.04|61.04|63.1|61.1|63.03|61.03|0
1750743000000|2025-06-24 05:30:00|63.07|61.07|62.25|60.25|63.09|61.09|62.17|60.17|0
1750743300000|2025-06-24 05:35:00|62.26|60.26|61.85|59.85|62.26|60.26|61.68|59.68|0
1750743600000|2025-06-24 05:40:00|61.87|59.87|61.54|59.54|61.87|59.87|61.53|59.53|0
1750743900000|2025-06-24 05:45:00|61.59|59.59|61.78|59.78|61.94|59.94|61.46|59.46|0
1750744200000|2025-06-24 05:50:00|61.84|59.84|61.78|59.78|61.93|59.93|61.67|59.67|0
1750744500000|2025-06-24 05:55:00|61.79|59.79|61.77|59.77|61.85|59.85|61.71|59.71|0
1750744800000|2025-06-24 06:00:00|61.78|59.78|61.41|59.41|61.78|59.78|61.23|59.23|0
1750745100000|2025-06-24 06:05:00|61.42|59.42|61.18|59.18|61.43|59.43|61.03|59.03|0
1750745400000|2025-06-24 06:10:00|61.14|59.14|60.91|58.91|61.31|59.31|60.79|58.79|0
1750745700000|2025-06-24 06:15:00|60.94|58.94|61.03|59.03|61.11|59.11|60.76|58.76|0
1750746000000|2025-06-24 06:20:00|61.02|59.02|61.04|59.04|61.41|59.41|60.89|58.89|0
1750746300000|2025-06-24 06:25:00|61.02|59.02|59.78|57.78|61.04|59.04|59.77|57.77|0
1750746600000|2025-06-24 06:30:00|59.79|57.79|59.97|57.97|60.06|58.06|59.7|57.7|0
1750746900000|2025-06-24 06:35:00|59.95|57.95|60.29|58.29|60.29|58.29|59.86|57.86|0
1750747200000|2025-06-24 06:40:00|60.26|58.26|60.14|58.14|60.26|58.26|60.05|58.05|0
1750747500000|2025-06-24 06:45:00|60.09|58.09|59.96|57.96|60.11|58.11|59.83|57.83|0
1750747800000|2025-06-24 06:50:00|59.95|57.95|59.68|57.68|60.13|58.13|59.67|57.67|0
1750748100000|2025-06-24 06:55:00|59.7|57.7|59.67|57.67|59.78|57.78|59.51|57.51|0
1750748400000|2025-06-24 07:00:00|59.69|57.69|59.78|57.78|60.34|58.34|59.61|57.61|0
1750748700000|2025-06-24 07:05:00|59.79|57.79|59.61|57.61|59.88|57.88|59.1|57.1|0
1750749000000|2025-06-24 07:10:00|59.58|57.58|59.61|57.61|59.93|57.93|59.44|57.44|0
1750749300000|2025-06-24 07:15:00|59.66|57.66|59.46|57.46|59.66|57.66|59.15|57.15|0
1750749600000|2025-06-24 07:20:00|59.49|57.49|59.65|57.65|59.76|57.76|59.43|57.43|0
1750749900000|2025-06-24 07:25:00|59.63|57.63|60.11|58.11|60.11|58.11|59.5|57.5|0
1750750200000|2025-06-24 07:30:00|60.02|58.02|61.17|59.17|61.51|59.51|60.02|58.02|0
1750750500000|2025-06-24 07:35:00|61.14|59.14|60.56|58.56|61.46|59.46|60.46|58.46|0
1750750800000|2025-06-24 07:40:00|60.62|58.62|60.54|58.54|60.8|58.8|60.49|58.49|0
1750751100000|2025-06-24 07:45:00|60.51|58.51|60.43|58.43|60.53|58.53|60.09|58.09|0
1750751400000|2025-06-24 07:50:00|60.41|58.41|61.53|59.53|62.22|60.22|60.31|58.31|0
1750751700000|2025-06-24 07:55:00|61.56|59.56|60.67|58.67|61.85|59.85|60.66|58.66|0
1750752000000|2025-06-24 08:00:00|60.78|58.78|61.34|59.34|61.59|59.59|60.2|58.2|0
1750752300000|2025-06-24 08:05:00|61.4|59.4|61.2|59.2|61.5|59.5|61.04|59.04|0
1750752600000|2025-06-24 08:10:00|61.16|59.16|61.18|59.18|61.23|59.23|60.72|58.72|0
1750752900000|2025-06-24 08:15:00|61.16|59.16|61.31|59.31|61.56|59.56|61|59|0
1750753200000|2025-06-24 08:20:00|61.32|59.32|60.29|58.29|61.38|59.38|60.26|58.26|0
1750753500000|2025-06-24 08:25:00|60.3|58.3|60.16|58.16|60.57|58.57|60.06|58.06|0
1750753800000|2025-06-24 08:30:00|60.15|58.15|60.82|58.82|60.88|58.88|60.13|58.13|0
1750754100000|2025-06-24 08:35:00|60.85|58.85|60.81|58.81|60.99|58.99|60.76|58.76|0
1750754400000|2025-06-24 08:40:00|60.8|58.8|60.95|58.95|61.06|59.06|60.78|58.78|0
1750754700000|2025-06-24 08:45:00|60.98|58.98|60.71|58.71|61.02|59.02|60.68|58.68|0
1750755000000|2025-06-24 08:50:00|60.72|58.72|60.83|58.83|61.03|59.03|60.63|58.63|0
1750755300000|2025-06-24 08:55:00|60.86|58.86|60.82|58.82|60.92|58.92|60.71|58.71|0
1750755600000|2025-06-24 09:00:00|60.83|58.83|60.43|58.43|60.83|58.83|60.36|58.36|0
1750755900000|2025-06-24 09:05:00|60.39|58.39|60.29|58.29|60.57|58.57|60.23|58.23|0
1750756200000|2025-06-24 09:10:00|60.32|58.32|60.5|58.5|60.61|58.61|60.3|58.3|0
1750756500000|2025-06-24 09:15:00|60.45|58.45|60.28|58.28|60.54|58.54|60.23|58.23|0
1750756800000|2025-06-24 09:20:00|60.29|58.29|60.05|58.05|60.32|58.32|60.01|58.01|0
1750757100000|2025-06-24 09:25:00|60.08|58.08|59.67|57.67|60.11|58.11|59.65|57.65|0
1750757400000|2025-06-24 09:30:00|59.69|57.69|59.51|57.51|59.74|57.74|59.37|57.37|0
1750757700000|2025-06-24 09:35:00|59.48|57.48|59.29|57.29|59.51|57.51|59.28|57.28|0
1750758000000|2025-06-24 09:40:00|59.3|57.3|59.46|57.46|59.49|57.49|59.25|57.25|0
1750758300000|2025-06-24 09:45:00|59.45|57.45|59.85|57.85|59.85|57.85|59.38|57.38|0
1750758600000|2025-06-24 09:50:00|59.86|57.86|60.12|58.12|60.16|58.16|59.84|57.84|0
1750758900000|2025-06-24 09:55:00|60.14|58.14|60.24|58.24|60.33|58.33|60.12|58.12|0
1750759200000|2025-06-24 10:00:00|60.29|58.29|60.32|58.32|60.48|58.48|59.92|57.92|0
1750759500000|2025-06-24 10:05:00|60.26|58.26|60.38|58.38|60.54|58.54|60.24|58.24|0
1750759800000|2025-06-24 10:10:00|60.39|58.39|60.59|58.59|60.69|58.69|60.27|58.27|0
1750760100000|2025-06-24 10:15:00|60.53|58.53|60.51|58.51|60.69|58.69|60.39|58.39|0
1750760400000|2025-06-24 10:20:00|60.52|58.52|60.22|58.22|60.54|58.54|60.15|58.15|0
1750760700000|2025-06-24 10:25:00|60.21|58.21|60.56|58.56|60.56|58.56|60.21|58.21|0
1750761000000|2025-06-24 10:30:00|60.55|58.55|60.78|58.78|61.05|59.05|60.55|58.55|0
1750761300000|2025-06-24 10:35:00|60.77|58.77|60.71|58.71|60.87|58.87|60.6|58.6|0
1750761600000|2025-06-24 10:40:00|60.68|58.68|60.53|58.53|60.68|58.68|60.27|58.27|0
1750761900000|2025-06-24 10:45:00|60.47|58.47|60.33|58.33|60.47|58.47|60.24|58.24|0
1750762200000|2025-06-24 10:50:00|60.31|58.31|60.2|58.2|60.36|58.36|60.13|58.13|0
1750762500000|2025-06-24 10:55:00|60.21|58.21|60.62|58.62|60.74|58.74|60.07|58.07|0
1750762800000|2025-06-24 11:00:00|60.59|58.59|60.56|58.56|60.76|58.76|60.27|58.27|0
1750763100000|2025-06-24 11:05:00|60.53|58.53|60.92|58.92|60.96|58.96|60.39|58.39|0
1750763400000|2025-06-24 11:10:00|60.97|58.97|60.94|58.94|61.14|59.14|60.81|58.81|0
1750763700000|2025-06-24 11:15:00|60.93|58.93|61.07|59.07|61.29|59.29|60.83|58.83|0
1750764000000|2025-06-24 11:20:00|61.08|59.08|61.18|59.18|61.59|59.59|61.05|59.05|0
1750764300000|2025-06-24 11:25:00|61.23|59.23|60.33|58.33|61.23|59.23|60.21|58.21|0
1750764600000|2025-06-24 11:30:00|60.39|58.39|60.69|58.69|60.82|58.82|60.06|58.06|0
1750764900000|2025-06-24 11:35:00|60.72|58.72|60.5|58.5|60.86|58.86|60.44|58.44|0
1750765200000|2025-06-24 11:40:00|60.46|58.46|60.68|58.68|60.68|58.68|60.46|58.46|0
1750765500000|2025-06-24 11:45:00|60.64|58.64|60.25|58.25|60.64|58.64|60.22|58.22|0
1750765800000|2025-06-24 11:50:00|60.27|58.27|60.33|58.33|60.47|58.47|60.19|58.19|0
1750766100000|2025-06-24 11:55:00|60.32|58.32|60.2|58.2|60.53|58.53|60.15|58.15|0
1750766400000|2025-06-24 12:00:00|60.23|58.23|60.15|58.15|60.28|58.28|60.01|58.01|0
1750766700000|2025-06-24 12:05:00|60.13|58.13|60|58|60.25|58.25|59.83|57.83|0
1750767000000|2025-06-24 12:10:00|60.1|58.1|60.69|58.69|60.69|58.69|59.96|57.96|0
1750767300000|2025-06-24 12:15:00|60.65|58.65|60.84|58.84|60.91|58.91|60.63|58.63|0
1750767600000|2025-06-24 12:20:00|60.83|58.83|60.54|58.54|60.87|58.87|60.48|58.48|0
1750767900000|2025-06-24 12:25:00|60.6|58.6|60.71|58.71|60.91|58.91|60.56|58.56|0
1750768200000|2025-06-24 12:30:00|60.72|58.72|60.63|58.63|61.56|59.56|60.36|58.36|0
1750768500000|2025-06-24 12:35:00|60.53|58.53|60.41|58.41|60.63|58.63|60.24|58.24|0
1750768800000|2025-06-24 12:40:00|60.42|58.42|60.53|58.53|60.66|58.66|60.35|58.35|0
1750769100000|2025-06-24 12:45:00|60.52|58.52|60.84|58.84|60.86|58.86|60.5|58.5|0
1750769400000|2025-06-24 12:50:00|60.78|58.78|60.82|58.82|61.09|59.09|60.67|58.67|0
1750769700000|2025-06-24 12:55:00|60.83|58.83|60.6|58.6|60.92|58.92|60.53|58.53|0
1750770000000|2025-06-24 13:00:00|60.62|58.62|60.73|58.73|60.75|58.75|60.46|58.46|0
1750770300000|2025-06-24 13:05:00|60.74|58.74|60.55|58.55|60.78|58.78|60.48|58.48|0
1750770600000|2025-06-24 13:10:00|60.53|58.53|60.49|58.49|60.66|58.66|60.47|58.47|0
1750770900000|2025-06-24 13:15:00|60.41|58.41|60.18|58.18|60.65|58.65|60.05|58.05|0
1750771200000|2025-06-24 13:20:00|60.19|58.19|60.52|57.72|60.53|58.43|60.05|57.72|0
1750771500000|2025-06-24 13:25:00|60.59|57.79|60.87|58.07|60.93|58.13|60.39|57.59|0
1750771800000|2025-06-24 13:30:00|60.75|58.75|60.2|58.2|60.83|58.83|59.91|57.91|0
1750772100000|2025-06-24 13:35:00|60.22|58.22|59.56|57.56|60.25|58.25|59.44|57.44|0
1750772400000|2025-06-24 13:40:00|59.48|57.48|59.56|57.56|59.56|57.56|59.09|57.09|0
1750772700000|2025-06-24 13:45:00|59.54|57.54|59.65|57.65|59.68|57.68|59.06|57.06|0
1750773000000|2025-06-24 13:50:00|59.68|57.68|59.88|57.88|59.99|57.99|59.6|57.6|0
1750773300000|2025-06-24 13:55:00|59.85|57.85|60.56|58.56|60.72|58.72|59.83|57.83|0
1750773600000|2025-06-24 14:00:00|60.64|58.64|59.92|57.92|61.61|59.61|59.92|57.92|0
1750773900000|2025-06-24 14:05:00|59.89|57.89|60.48|58.48|60.88|58.88|59.77|57.77|0
1750774200000|2025-06-24 14:10:00|60.53|58.53|60.49|58.49|60.6|58.6|60.24|58.24|0
1750774500000|2025-06-24 14:15:00|60.46|58.46|59.83|57.83|60.46|58.46|59.73|57.73|0
1750774800000|2025-06-24 14:20:00|59.79|57.79|59.41|57.41|59.82|57.82|59.41|57.41|0
1750775100000|2025-06-24 14:25:00|59.44|57.44|59.6|57.6|59.89|57.89|59.35|57.35|0
1750775400000|2025-06-24 14:30:00|59.58|57.58|59.1|57.1|59.7|57.7|59.06|57.06|0
1750775700000|2025-06-24 14:35:00|59.13|57.13|59.2|57.2|59.31|57.31|59.11|57.11|0
1750776000000|2025-06-24 14:40:00|59.22|57.22|58.63|56.63|59.22|57.22|58.49|56.49|0
1750776300000|2025-06-24 14:45:00|58.66|56.66|58.67|56.67|58.92|56.92|58.56|56.56|0
1750776600000|2025-06-24 14:50:00|58.69|56.69|58.89|56.89|59.06|57.06|58.62|56.62|0
1750776900000|2025-06-24 14:55:00|58.84|56.84|59.19|57.19|59.54|57.54|58.71|56.71|0
1750777200000|2025-06-24 15:00:00|59.14|57.14|58.72|56.72|59.14|57.14|58.54|56.54|0
1750777500000|2025-06-24 15:05:00|58.7|56.7|59.19|57.19|59.29|57.29|58.6|56.6|0
1750777800000|2025-06-24 15:10:00|59.16|57.16|58.82|56.82|59.16|57.16|58.66|56.66|0
1750778100000|2025-06-24 15:15:00|58.79|56.79|58.84|56.84|58.89|56.89|58.58|56.58|0
1750778400000|2025-06-24 15:20:00|58.85|56.85|58.55|56.55|58.88|56.88|58.31|56.31|0
1750778700000|2025-06-24 15:25:00|58.57|56.57|58.56|56.56|58.66|56.66|58.43|56.43|0
1750779000000|2025-06-24 15:30:00|58.53|56.53|58.27|56.27|58.57|56.57|58.27|56.27|0
1750779300000|2025-06-24 15:35:00|58.3|56.3|58.35|56.35|58.39|56.39|58.22|56.22|0
1750779600000|2025-06-24 15:40:00|58.32|56.32|58.43|56.43|58.56|56.56|58.19|56.19|0
1750779900000|2025-06-24 15:45:00|58.4|56.4|58.28|56.28|58.48|56.48|58.26|56.26|0
1750780200000|2025-06-24 15:50:00|58.3|56.3|58.54|56.54|58.73|56.73|58.2|56.2|0
1750780500000|2025-06-24 15:55:00|58.57|56.57|58.58|56.58|58.66|56.66|58.37|56.37|0
1750780800000|2025-06-24 16:00:00|58.55|56.55|58.33|56.33|58.79|56.79|58.29|56.29|0
1750781100000|2025-06-24 16:05:00|58.35|56.35|58.39|56.39|58.52|56.52|58.3|56.3|0
1750781400000|2025-06-24 16:10:00|58.38|56.38|58.3|56.3|58.39|56.39|58.07|56.07|0
1750781700000|2025-06-24 16:15:00|58.28|56.28|58.18|56.18|58.34|56.34|58.08|56.08|0
1750782000000|2025-06-24 16:20:00|58.19|56.19|58.02|56.02|58.32|56.32|57.97|55.97|0
1750782300000|2025-06-24 16:25:00|58.04|56.04|57.71|55.71|58.11|56.11|57.67|55.67|0
1750782600000|2025-06-24 16:30:00|57.68|55.68|57.79|55.79|57.79|55.79|57.38|55.38|0
1750782900000|2025-06-24 16:35:00|57.74|55.74|57.5|55.5|57.81|55.81|57.49|55.49|0
1750783200000|2025-06-24 16:40:00|57.53|55.53|57.18|55.18|57.55|55.55|57.12|55.12|0
1750783500000|2025-06-24 16:45:00|57.14|55.14|57.45|55.45|57.54|55.54|57.12|55.12|0
1750783800000|2025-06-24 16:50:00|57.48|55.48|57.5|55.5|57.55|55.55|57.3|55.3|0
1750784100000|2025-06-24 16:55:00|57.53|55.53|57.62|55.62|57.93|55.93|57.4|55.4|0
1750784400000|2025-06-24 17:00:00|57.61|55.61|57.34|55.34|57.65|55.65|56.65|54.65|0
1750784700000|2025-06-24 17:05:00|57.36|55.36|57.38|55.38|57.53|55.53|57.2|55.2|0
1750785000000|2025-06-24 17:10:00|57.47|55.47|57.26|55.26|57.47|55.47|57.02|55.02|0
1750785300000|2025-06-24 17:15:00|57.27|55.27|57.21|55.21|57.36|55.36|57.15|55.15|0
1750785600000|2025-06-24 17:20:00|57.39|55.39|57.74|55.74|57.94|55.94|57.21|55.21|0
1750785900000|2025-06-24 17:25:00|57.76|55.76|57.86|55.86|57.86|55.86|57.7|55.7|0
1750786200000|2025-06-24 17:30:00|57.84|55.84|57.63|55.63|57.86|55.86|57.5|55.5|0
1750786500000|2025-06-24 17:35:00|57.65|55.65|57.7|55.7|57.79|55.79|57.55|55.55|0
1750786800000|2025-06-24 17:40:00|57.72|55.72|57.5|55.5|57.78|55.78|57.36|55.36|0
1750787100000|2025-06-24 17:45:00|57.52|55.52|57.21|55.21|57.54|55.54|57.13|55.13|0
1750787400000|2025-06-24 17:50:00|57.24|55.24|57.04|55.04|57.31|55.31|56.99|54.99|0
1750787700000|2025-06-24 17:55:00|57.05|55.05|57.15|55.15|57.2|55.2|56.94|54.94|0
1750788000000|2025-06-24 18:00:00|57.12|55.12|57.07|55.07|57.22|55.22|56.99|54.99|0
1750788300000|2025-06-24 18:05:00|57.06|55.06|57.1|55.1|57.26|55.26|57.05|55.05|0
1750788600000|2025-06-24 18:10:00|57.12|55.12|57.29|55.29|57.29|55.29|57.02|55.02|0
1750788900000|2025-06-24 18:15:00|57.26|55.26|57.25|55.25|57.3|55.3|57.16|55.16|0
1750789200000|2025-06-24 18:20:00|57.24|55.24|57.12|55.12|57.27|55.27|57.07|55.07|0
1750789500000|2025-06-24 18:25:00|57.1|55.1|57.19|55.19|57.31|55.31|57|55|0
1750789800000|2025-06-24 18:30:00|57.2|55.2|57.21|55.21|57.26|55.26|57.15|55.15|0
1750790100000|2025-06-24 18:35:00|57.19|55.19|56.94|54.94|57.22|55.22|56.78|54.78|0
1750790400000|2025-06-24 18:40:00|56.91|54.91|56.9|54.9|56.93|54.93|56.78|54.78|0
1750790700000|2025-06-24 18:45:00|56.87|54.87|57.09|55.09|57.12|55.12|56.74|54.74|0
1750791000000|2025-06-24 18:50:00|57.12|55.12|57.12|55.12|57.17|55.17|56.98|54.98|0
1750791300000|2025-06-24 18:55:00|57.15|55.15|56.8|54.8|57.19|55.19|56.75|54.75|0
1750791600000|2025-06-24 19:00:00|56.78|54.78|56.6|54.6|56.81|54.81|56.44|54.44|0
1750791900000|2025-06-24 19:05:00|56.63|54.63|56.47|54.47|56.64|54.64|56.4|54.4|0
1750792200000|2025-06-24 19:10:00|56.52|54.52|56.47|54.47|56.68|54.68|56.44|54.44|0
1750792500000|2025-06-24 19:15:00|56.5|54.5|56.51|54.51|56.52|54.52|56.38|54.38|0
1750792800000|2025-06-24 19:20:00|56.49|54.49|56.4|54.4|56.55|54.55|56.27|54.27|0
1750793100000|2025-06-24 19:25:00|56.39|54.39|56.54|54.54|56.55|54.55|56.32|54.32|0
1750793400000|2025-06-24 19:30:00|56.56|54.56|56.41|54.41|56.58|54.58|56.23|54.23|0
1750793700000|2025-06-24 19:35:00|56.43|54.43|56.47|54.47|56.53|54.53|56.37|54.37|0
1750794000000|2025-06-24 19:40:00|56.44|54.44|56.5|54.5|56.55|54.55|56.41|54.41|0
1750794300000|2025-06-24 19:45:00|56.52|54.52|56.55|54.55|56.76|54.76|56.42|54.42|0
1750794600000|2025-06-24 19:50:00|56.63|54.63|57.05|55.05|57.07|55.07|56.52|54.52|0
1750794900000|2025-06-24 19:55:00|57.17|55.17|56.43|54.43|57.17|55.17|56.21|54.21|0
1750795200000|2025-06-24 20:00:00|56.62|54.62|56.68|54.68|56.84|54.84|56.46|54.46|0
1750795500000|2025-06-24 20:05:00|56.75|54.75|56.82|54.82|56.83|54.83|56.65|54.65|0
1750795800000|2025-06-24 20:10:00|56.78|54.78|56.77|54.77|56.85|54.85|56.68|54.68|0
1750796100000|2025-06-24 20:15:00|56.8|54.8|56.74|54.74|56.82|54.82|56.65|54.65|0
1750796400000|2025-06-24 20:20:00|56.69|54.69|56.75|54.75|56.76|54.76|56.63|54.63|0
1750796700000|2025-06-24 20:25:00|56.73|54.73|56.83|54.83|56.83|54.83|56.63|54.63|0
1750797000000|2025-06-24 20:30:00|56.85|54.85|56.81|54.81|56.86|54.86|56.77|54.77|0
1750797300000|2025-06-24 20:35:00|56.78|54.78|56.77|54.77|56.82|54.82|56.72|54.72|0
1750797600000|2025-06-24 20:40:00|56.75|54.75|56.74|54.74|56.8|54.8|56.72|54.72|0
1750797900000|2025-06-24 20:45:00|56.76|54.76|56.57|54.57|56.78|54.78|56.53|54.53|0
1750798200000|2025-06-24 20:50:00|56.6|54.6|56.7|54.7|56.79|54.79|56.57|54.57|0
1750798500000|2025-06-24 20:55:00|57.08|54.28|57.17|54.37|57.17|54.37|57.08|54.28|0
1750798800000|2025-06-24 21:00:00|57.13|54.33|57.07|54.27|57.16|54.36|57.05|54.25|0
1750799100000|2025-06-24 21:05:00|57.05|54.25|56.82|54.02|57.05|54.25|56.82|54.02|0
1750799400000|2025-06-24 21:10:00|56.87|54.07|56.94|54.14|56.97|54.17|56.85|54.05|0
1750799700000|2025-06-24 21:15:00|56.97|54.17|56.93|54.13|56.99|54.19|56.93|54.13|0
1750800000000|2025-06-24 21:20:00|56.91|54.11|56.93|54.13|56.93|54.13|56.91|54.11|0
1750800300000|2025-06-24 21:25:00|56.98|54.18|57.04|54.24|57.04|54.24|56.98|54.18|0
1750800600000|2025-06-24 21:30:00|57.05|54.25|57.04|54.24|57.07|54.27|57.02|54.22|0
1750800900000|2025-06-24 21:35:00|57.05|54.25|57.23|54.43|57.29|54.49|57.05|54.25|0
1750801200000|2025-06-24 21:40:00|57.2|54.4|57.17|54.37|57.2|54.4|57.1|54.3|0
1750801500000|2025-06-24 21:45:00|57.15|54.35|57.1|54.3|57.15|54.35|57.1|54.3|0
1750801800000|2025-06-24 21:50:00|57.12|54.32|57.12|54.32|57.14|54.34|57.12|54.32|0
1750802100000|2025-06-24 21:55:00|57.11|54.31|57.13|54.33|57.13|54.33|57.09|54.29|0
1750802400000|2025-06-24 22:00:00|57.27|54.47|57.54|54.74|57.63|54.83|57.24|54.44|0
1750802700000|2025-06-24 22:05:00|57.48|54.68|57.43|54.63|57.6|54.8|57.4|54.6|0
1750803000000|2025-06-24 22:10:00|57.4|54.6|57.4|54.6|57.45|54.65|57.33|54.53|0
1750803300000|2025-06-24 22:15:00|57.41|54.61|57.45|54.65|57.6|54.8|57.36|54.56|0
1750803600000|2025-06-24 22:20:00|57.47|54.67|57.45|54.65|57.5|54.7|57.25|54.45|0
1750803900000|2025-06-24 22:25:00|57.44|54.64|57.27|54.47|57.45|54.65|57.27|54.47|0
1750804200000|2025-06-24 22:30:00|57.26|54.46|57.37|54.57|57.44|54.64|57.25|54.45|0
1750804500000|2025-06-24 22:35:00|57.39|54.59|57.55|54.75|57.55|54.75|57.36|54.56|0
1750804800000|2025-06-24 22:40:00|57.54|54.74|57.34|54.54|57.55|54.75|57.28|54.48|0
1750805100000|2025-06-24 22:45:00|57.33|54.53|57.29|54.49|57.37|54.57|57.27|54.47|0
1750805400000|2025-06-24 22:50:00|57.31|54.51|57.36|54.56|57.44|54.64|57.27|54.47|0
1750805700000|2025-06-24 22:55:00|57.39|54.59|57.38|54.58|57.4|54.6|57.36|54.56|0
1750806000000|2025-06-24 23:00:00|57.37|54.57|57.31|54.51|57.37|54.57|57.09|54.29|0
1750806300000|2025-06-24 23:05:00|57.36|54.56|57.33|54.53|57.41|54.61|57.31|54.51|0
1750806600000|2025-06-24 23:10:00|57.34|54.54|57.38|54.58|57.4|54.6|57.28|54.48|0
1750806900000|2025-06-24 23:15:00|57.35|54.55|57.52|54.72|57.57|54.77|57.35|54.55|0
1750807200000|2025-06-24 23:20:00|57.5|54.7|57.38|54.58|57.5|54.7|57.35|54.55|0
1750807500000|2025-06-24 23:25:00|57.36|54.56|57.32|54.52|57.38|54.58|57.28|54.48|0
1750807800000|2025-06-24 23:30:00|57.35|54.55|57.42|54.62|57.42|54.62|57.32|54.52|0
1750808100000|2025-06-24 23:35:00|57.4|54.6|57.32|54.52|57.42|54.62|57.3|54.5|0
1750808400000|2025-06-24 23:40:00|57.33|54.53|57.27|54.47|57.37|54.57|57.25|54.45|0
1750808700000|2025-06-24 23:45:00|57.25|54.45|57.27|54.47|57.29|54.49|57.22|54.42|0
1750809000000|2025-06-24 23:50:00|57.31|54.51|57.3|54.5|57.32|54.52|57.21|54.41|0
1750809300000|2025-06-24 23:55:00|57.29|54.49|56.85|54.05|57.29|54.49|56.75|53.95|0
1750809600000|2025-06-25 00:00:00|56.8|54|56.99|54.19|57.01|54.21|56.8|54|0
1750809900000|2025-06-25 00:05:00|57.01|54.21|56.74|53.94|57.02|54.22|56.7|53.9|0
1750810200000|2025-06-25 00:10:00|56.75|53.95|56.77|53.97|56.88|54.08|56.67|53.87|0
1750810500000|2025-06-25 00:15:00|56.75|53.95|56.32|54.32|56.75|54.34|56.15|53.8|0
1750810800000|2025-06-25 00:20:00|56.31|54.31|56.31|54.31|56.37|54.37|56.27|54.27|0
1750811100000|2025-06-25 00:25:00|56.29|54.29|56.29|54.29|56.33|54.33|56.15|54.15|0
1750811400000|2025-06-25 00:30:00|56.28|54.28|56.39|54.39|56.47|54.47|56.24|54.24|0
1750811700000|2025-06-25 00:35:00|56.44|54.44|56.7|54.7|56.72|54.72|56.42|54.42|0
1750812000000|2025-06-25 00:40:00|56.68|54.68|56.51|54.51|56.7|54.7|56.5|54.5|0
1750812300000|2025-06-25 00:45:00|56.48|54.48|56.54|54.54|56.65|54.65|56.48|54.48|0
1750812600000|2025-06-25 00:50:00|56.57|54.57|56.52|54.52|56.61|54.61|56.48|54.48|0
1750812900000|2025-06-25 00:55:00|56.53|54.53|56.49|54.49|56.54|54.54|56.41|54.41|0
1750813200000|2025-06-25 01:00:00|56.54|54.54|56.63|54.63|56.66|54.66|56.5|54.5|0
1750813500000|2025-06-25 01:05:00|56.61|54.61|56.71|54.71|56.77|54.77|56.56|54.56|0
1750813800000|2025-06-25 01:10:00|56.73|54.73|56.58|54.58|56.74|54.74|56.54|54.54|0
1750814100000|2025-06-25 01:15:00|56.59|54.59|56.73|54.73|56.82|54.82|56.58|54.58|0
1750814400000|2025-06-25 01:20:00|56.7|54.7|56.76|54.76|56.8|54.8|56.68|54.68|0
1750814700000|2025-06-25 01:25:00|56.79|54.79|56.92|54.92|56.98|54.98|56.71|54.71|0
1750815000000|2025-06-25 01:30:00|56.94|54.94|56.94|54.94|57.13|55.13|56.88|54.88|0
1750815300000|2025-06-25 01:35:00|56.92|54.92|56.83|54.83|56.96|54.96|56.81|54.81|0
1750815600000|2025-06-25 01:40:00|56.86|54.86|56.89|54.89|56.93|54.93|56.82|54.82|0
1750815900000|2025-06-25 01:45:00|56.87|54.87|56.87|54.87|56.9|54.9|56.8|54.8|0
1750816200000|2025-06-25 01:50:00|56.85|54.85|56.98|54.98|57.1|55.1|56.81|54.81|0
1750816500000|2025-06-25 01:55:00|57|55|57.04|55.04|57.09|55.09|56.96|54.96|0
1750816800000|2025-06-25 02:00:00|57.01|55.01|57.03|55.03|57.08|55.08|56.97|54.97|0
1750817100000|2025-06-25 02:05:00|57.04|55.04|56.99|54.99|57.07|55.07|56.98|54.98|0
1750817400000|2025-06-25 02:10:00|57.01|55.01|57.03|55.03|57.05|55.05|56.98|54.98|0
1750817700000|2025-06-25 02:15:00|57.04|55.04|57.01|55.01|57.07|55.07|57|55|0
1750818000000|2025-06-25 02:20:00|56.98|54.98|57.03|55.03|57.11|55.11|56.95|54.95|0
1750818300000|2025-06-25 02:25:00|57.07|55.07|57.03|55.03|57.09|55.09|56.97|54.97|0
1750818600000|2025-06-25 02:30:00|57.05|55.05|56.99|54.99|57.05|55.05|56.9|54.9|0
1750818900000|2025-06-25 02:35:00|56.96|54.96|56.95|54.95|57|55|56.91|54.91|0
1750819200000|2025-06-25 02:40:00|56.93|54.93|56.92|54.92|56.96|54.96|56.84|54.84|0
1750819500000|2025-06-25 02:45:00|56.93|54.93|56.92|54.92|56.97|54.97|56.9|54.9|0
1750819800000|2025-06-25 02:50:00|56.93|54.93|57.03|55.03|57.04|55.04|56.9|54.9|0
1750820100000|2025-06-25 02:55:00|57.02|55.02|56.96|54.96|57.09|55.09|56.92|54.92|0
1750820400000|2025-06-25 03:00:00|56.94|54.94|56.65|54.65|56.96|54.96|56.65|54.65|0
1750820700000|2025-06-25 03:05:00|56.66|54.66|56.59|54.59|56.73|54.73|56.58|54.58|0
1750821000000|2025-06-25 03:10:00|56.6|54.6|56.55|54.55|56.65|54.65|56.42|54.42|0
1750821300000|2025-06-25 03:15:00|56.6|54.6|56.56|54.56|56.62|54.62|56.49|54.49|0
1750821600000|2025-06-25 03:20:00|56.55|54.55|56.48|54.48|56.55|54.55|56.47|54.47|0
1750821900000|2025-06-25 03:25:00|56.46|54.46|56.38|54.38|56.58|54.58|56.38|54.38|0
1750822200000|2025-06-25 03:30:00|56.44|54.44|56.4|54.4|56.45|54.45|56.35|54.35|0
1750822500000|2025-06-25 03:35:00|56.42|54.42|56.43|54.43|56.52|54.52|56.4|54.4|0
1750822800000|2025-06-25 03:40:00|56.46|54.46|56.55|54.55|56.55|54.55|56.43|54.43|0
1750823100000|2025-06-25 03:45:00|56.56|54.56|56.65|54.65|56.65|54.65|56.52|54.52|0
1750823400000|2025-06-25 03:50:00|56.63|54.63|56.58|54.58|56.65|54.65|56.52|54.52|0
1750823700000|2025-06-25 03:55:00|56.55|54.55|56.8|54.8|56.8|54.8|56.53|54.53|0
1750824000000|2025-06-25 04:00:00|56.98|54.98|56.72|54.72|56.98|54.98|56.69|54.69|0
1750824300000|2025-06-25 04:05:00|56.71|54.71|56.5|54.5|56.75|54.75|56.49|54.49|0
1750824600000|2025-06-25 04:10:00|56.48|54.48|56.51|54.51|56.57|54.57|56.47|54.47|0
1750824900000|2025-06-25 04:15:00|56.5|54.5|56.51|54.51|56.53|54.53|56.47|54.47|0
1750825200000|2025-06-25 04:20:00|56.49|54.49|56.5|54.5|56.56|54.56|56.48|54.48|0
1750825500000|2025-06-25 04:25:00|56.51|54.51|56.43|54.43|56.51|54.51|56.4|54.4|0
1750825800000|2025-06-25 04:30:00|56.39|54.39|56.4|54.4|56.42|54.42|56.39|54.39|0
1750826100000|2025-06-25 04:35:00|56.36|54.36|56.42|54.42|56.43|54.43|56.36|54.36|0
1750826400000|2025-06-25 04:40:00|56.41|54.41|56.41|54.41|56.42|54.42|56.39|54.39|0
1750826700000|2025-06-25 04:45:00|56.43|54.43|56.38|54.38|56.43|54.43|56.37|54.37|0
1750827000000|2025-06-25 04:50:00|56.44|54.44|56.33|54.33|56.44|54.44|56.27|54.27|0
1750827300000|2025-06-25 04:55:00|56.31|54.31|56.18|54.18|56.32|54.32|56.16|54.16|0
1750827600000|2025-06-25 05:00:00|56.19|54.19|56.15|54.15|56.29|54.29|56.09|54.09|0
1750827900000|2025-06-25 05:05:00|56.16|54.16|56.12|54.12|56.18|54.18|56.1|54.1|0
1750828200000|2025-06-25 05:10:00|56.1|54.1|55.97|53.97|56.11|54.11|55.97|53.97|0
1750828500000|2025-06-25 05:15:00|55.95|53.95|55.94|53.94|56.01|54.01|55.93|53.93|0
1750828800000|2025-06-25 05:20:00|55.95|53.95|55.97|53.97|56.02|54.02|55.9|53.9|0
1750829100000|2025-06-25 05:25:00|56|54|56.07|54.07|56.07|54.07|55.91|53.91|0
1750829400000|2025-06-25 05:30:00|56.08|54.08|56.01|54.01|56.08|54.08|55.91|53.91|0
1750829700000|2025-06-25 05:35:00|56.02|54.02|55.96|53.96|56.04|54.04|55.91|53.91|0
1750830000000|2025-06-25 05:40:00|55.99|53.99|56.01|54.01|56.04|54.04|55.93|53.93|0
1750830300000|2025-06-25 05:45:00|55.99|53.99|56.09|54.09|56.09|54.09|55.99|53.99|0
1750830600000|2025-06-25 05:50:00|56.07|54.07|56.07|54.07|56.12|54.12|56.01|54.01|0
1750830900000|2025-06-25 05:55:00|56.08|54.08|56.07|54.07|56.12|54.12|56.03|54.03|0
1750831200000|2025-06-25 06:00:00|56.1|54.1|56.18|54.18|56.18|54.18|56.02|54.02|0
1750831500000|2025-06-25 06:05:00|56.23|54.23|56.05|54.05|56.23|54.23|56.01|54.01|0
1750831800000|2025-06-25 06:10:00|56.03|54.03|56.09|54.09|56.1|54.1|56|54|0
1750832100000|2025-06-25 06:15:00|56.11|54.11|56.21|54.21|56.29|54.29|56.09|54.09|0
1750832400000|2025-06-25 06:20:00|56.23|54.23|56.25|54.25|56.32|54.32|56.17|54.17|0
1750832700000|2025-06-25 06:25:00|56.22|54.22|56.21|54.21|56.27|54.27|56.12|54.12|0
1750833000000|2025-06-25 06:30:00|56.2|54.2|56.21|54.21|56.34|54.34|56.2|54.2|0
1750833300000|2025-06-25 06:35:00|56.25|54.25|56.21|54.21|56.25|54.25|56.12|54.12|0
1750833600000|2025-06-25 06:40:00|56.23|54.23|56.2|54.2|56.23|54.23|56.17|54.17|0
1750833900000|2025-06-25 06:45:00|56.19|54.19|56.13|54.13|56.25|54.25|56.1|54.1|0
1750834200000|2025-06-25 06:50:00|56.1|54.1|56.24|54.24|56.26|54.26|56.1|54.1|0
1750834500000|2025-06-25 06:55:00|56.25|54.25|56.43|54.43|56.43|54.43|56.17|54.17|0
1750834800000|2025-06-25 07:00:00|56.41|54.41|56.26|54.26|56.44|54.44|56.26|54.26|0
1750835100000|2025-06-25 07:05:00|56.28|54.28|56.18|54.18|56.39|54.39|56.18|54.18|0
1750835400000|2025-06-25 07:10:00|56.2|54.2|56.19|54.19|56.37|54.37|56.08|54.08|0
1750835700000|2025-06-25 07:15:00|56.18|54.18|56.26|54.26|56.32|54.32|56.08|54.08|0
1750836000000|2025-06-25 07:20:00|56.27|54.27|56.35|54.35|56.38|54.38|56.2|54.2|0
1750836300000|2025-06-25 07:25:00|56.34|54.34|56.02|54.02|56.34|54.34|56|54|0
1750836600000|2025-06-25 07:30:00|56|54|56.38|54.38|56.41|54.41|55.92|53.92|0
1750836900000|2025-06-25 07:35:00|56.37|54.37|56.29|54.29|56.37|54.37|56.1|54.1|0
1750837200000|2025-06-25 07:40:00|56.3|54.3|56.37|54.37|56.37|54.37|56.14|54.14|0
1750837500000|2025-06-25 07:45:00|56.36|54.36|56.37|54.37|56.54|54.54|56.28|54.28|0
1750837800000|2025-06-25 07:50:00|56.36|54.36|56.28|54.28|56.36|54.36|56.26|54.26|0
1750838100000|2025-06-25 07:55:00|56.22|54.22|56.28|54.28|56.34|54.34|56.14|54.14|0
1750838400000|2025-06-25 08:00:00|56.23|54.23|56.29|54.29|56.32|54.32|56.1|54.1|0
1750838700000|2025-06-25 08:05:00|56.31|54.31|56.39|54.39|56.49|54.49|56.26|54.26|0
1750839000000|2025-06-25 08:10:00|56.4|54.4|56.26|54.26|56.52|54.52|56.22|54.22|0
1750839300000|2025-06-25 08:15:00|56.28|54.28|56.37|54.37|56.37|54.37|56.07|54.07|0
1750839600000|2025-06-25 08:20:00|56.36|54.36|56.3|54.3|56.38|54.38|56.28|54.28|0
1750839900000|2025-06-25 08:25:00|56.31|54.31|56.52|54.52|56.52|54.52|56.27|54.27|0
1750840200000|2025-06-25 08:30:00|56.56|54.56|56.38|54.38|56.77|54.77|56.38|54.38|0
1750840500000|2025-06-25 08:35:00|56.36|54.36|56.35|54.35|56.5|54.5|56.35|54.35|0
1750840800000|2025-06-25 08:40:00|56.4|54.4|56.34|54.34|56.47|54.47|56.29|54.29|0
1750841100000|2025-06-25 08:45:00|56.31|54.31|56.31|54.31|56.53|54.53|56.27|54.27|0
1750841400000|2025-06-25 08:50:00|56.28|54.28|56.33|54.33|56.35|54.35|56.28|54.28|0
1750841700000|2025-06-25 08:55:00|56.31|54.31|56.07|54.07|56.39|54.39|56.07|54.07|0
1750842000000|2025-06-25 09:00:00|56.09|54.09|56.16|54.16|56.19|54.19|55.85|53.85|0
1750842300000|2025-06-25 09:05:00|56.19|54.19|56.02|54.02|56.19|54.19|55.97|53.97|0
1750842600000|2025-06-25 09:10:00|56.01|54.01|55.97|53.97|56.04|54.04|55.94|53.94|0
1750842900000|2025-06-25 09:15:00|55.95|53.95|55.99|53.99|56.07|54.07|55.93|53.93|0
1750843200000|2025-06-25 09:20:00|55.96|53.96|55.74|53.74|56.01|54.01|55.64|53.64|0
1750843500000|2025-06-25 09:25:00|55.72|53.72|56.13|54.13|56.13|54.13|55.7|53.7|0
1750843800000|2025-06-25 09:30:00|56.18|54.18|56.08|54.08|56.23|54.23|56.07|54.07|0
1750844100000|2025-06-25 09:35:00|56.09|54.09|56.27|54.27|56.27|54.27|56.04|54.04|0
1750844400000|2025-06-25 09:40:00|56.22|54.22|56.34|54.34|56.43|54.43|56.2|54.2|0
1750844700000|2025-06-25 09:45:00|56.32|54.32|56.32|54.32|56.35|54.35|56.3|54.3|0
1750845000000|2025-06-25 09:50:00|56.31|54.31|56.38|54.38|56.4|54.4|56.25|54.25|0
1750845300000|2025-06-25 09:55:00|56.37|54.37|56.36|54.36|56.43|54.43|56.3|54.3|0
1750845600000|2025-06-25 10:00:00|56.33|54.33|56.39|54.39|56.44|54.44|56.33|54.33|0
1750845900000|2025-06-25 10:05:00|56.4|54.4|56.57|54.57|56.57|54.57|56.36|54.36|0
1750846200000|2025-06-25 10:10:00|56.55|54.55|56.64|54.64|56.76|54.76|56.48|54.48|0
1750846500000|2025-06-25 10:15:00|56.61|54.61|56.54|54.54|56.72|54.72|56.51|54.51|0
1750846800000|2025-06-25 10:20:00|56.56|54.56|56.58|54.58|56.65|54.65|56.5|54.5|0
1750847100000|2025-06-25 10:25:00|56.56|54.56|56.38|54.38|56.56|54.56|56.37|54.37|0
1750847400000|2025-06-25 10:30:00|56.42|54.42|56.16|54.16|56.55|54.55|56.16|54.16|0
1750847700000|2025-06-25 10:35:00|56.19|54.19|56.13|54.13|56.2|54.2|56.08|54.08|0
1750848000000|2025-06-25 10:40:00|56.11|54.11|56.13|54.13|56.19|54.19|56.07|54.07|0
1750848300000|2025-06-25 10:45:00|56.11|54.11|56.11|54.11|56.19|54.19|56.09|54.09|0
1750848600000|2025-06-25 10:50:00|56.13|54.13|56.06|54.06|56.22|54.22|56.03|54.03|0
1750848900000|2025-06-25 10:55:00|56.07|54.07|56.08|54.08|56.14|54.14|55.85|53.85|0
1750849200000|2025-06-25 11:00:00|56.06|54.06|56.06|54.06|56.22|54.22|56.02|54.02|0
1750849500000|2025-06-25 11:05:00|56.04|54.04|56.03|54.03|56.12|54.12|55.98|53.98|0
1750849800000|2025-06-25 11:10:00|56.05|54.05|56.03|54.03|56.1|54.1|55.98|53.98|0
1750850100000|2025-06-25 11:15:00|56.05|54.05|56.01|54.01|56.13|54.13|56.01|54.01|0
1750850400000|2025-06-25 11:20:00|56|54|55.95|53.95|56.03|54.03|55.93|53.93|0
1750850700000|2025-06-25 11:25:00|55.97|53.97|55.96|53.96|56|54|55.91|53.91|0
1750851000000|2025-06-25 11:30:00|55.93|53.93|55.59|53.59|55.97|53.97|55.5|53.5|0
1750851300000|2025-06-25 11:35:00|55.58|53.58|55.72|53.72|55.77|53.77|55.55|53.55|0
1750851600000|2025-06-25 11:40:00|55.7|53.7|55.51|53.51|55.75|53.75|55.45|53.45|0
1750851900000|2025-06-25 11:45:00|55.53|53.53|55.33|53.33|55.53|53.53|55.33|53.33|0
1750852200000|2025-06-25 11:50:00|55.34|53.34|55|53|55.36|53.36|54.86|52.86|0
1750852500000|2025-06-25 11:55:00|55.11|53.11|54.91|52.91|55.13|53.13|54.9|52.9|0
1750852800000|2025-06-25 12:00:00|54.89|52.89|55.03|53.03|55.11|53.11|54.84|52.84|0
1750853100000|2025-06-25 12:05:00|55.05|53.05|55.01|53.01|55.05|53.05|54.88|52.88|0
1750853400000|2025-06-25 12:10:00|55.06|53.06|55.02|53.02|55.07|53.07|54.95|52.95|0
1750853700000|2025-06-25 12:15:00|55.04|53.04|54.97|52.97|55.04|53.04|54.94|52.94|0
1750854000000|2025-06-25 12:20:00|55.01|53.01|55.12|53.12|55.3|53.3|55.01|53.01|0
1750854300000|2025-06-25 12:25:00|55.13|53.13|54.99|52.99|55.13|53.13|54.99|52.99|0
1750854600000|2025-06-25 12:30:00|55.01|53.01|55.18|53.18|55.18|53.18|54.97|52.97|0
1750854900000|2025-06-25 12:35:00|55.16|53.16|55.05|53.05|55.2|53.2|54.97|52.97|0
1750855200000|2025-06-25 12:40:00|55.07|53.07|54.96|52.96|55.07|53.07|54.91|52.91|0
1750855500000|2025-06-25 12:45:00|54.99|52.99|55.12|53.12|55.12|53.12|54.9|52.9|0
1750855800000|2025-06-25 12:50:00|55.15|53.15|54.89|52.89|55.17|53.17|54.78|52.78|0
1750856100000|2025-06-25 12:55:00|54.85|52.85|54.79|52.79|55.01|53.01|54.79|52.79|0
1750856400000|2025-06-25 13:00:00|54.81|52.81|54.7|52.7|54.9|52.9|54.69|52.69|0
1750856700000|2025-06-25 13:05:00|54.72|52.72|54.98|52.98|55.09|53.09|54.69|52.69|0
1750857000000|2025-06-25 13:10:00|55|53|54.87|52.87|55|53|54.85|52.85|0
1750857300000|2025-06-25 13:15:00|54.93|52.93|54.95|52.95|55|53|54.86|52.86|0
1750857600000|2025-06-25 13:20:00|54.97|52.97|55.28|52.48|55.28|53|54.85|52.48|0
1750857900000|2025-06-25 13:25:00|55.4|52.6|55.35|52.55|55.4|52.6|55.25|52.45|0
1750858200000|2025-06-25 13:30:00|54.95|52.95|54.69|52.69|55.05|53.05|54.55|52.55|0
1750858500000|2025-06-25 13:35:00|54.67|52.67|54.53|52.53|54.75|52.75|54.43|52.43|0
1750858800000|2025-06-25 13:40:00|54.51|52.51|54.46|52.46|54.65|52.65|54.33|52.33|0
1750859100000|2025-06-25 13:45:00|54.44|52.44|54.97|52.97|54.97|52.97|54.37|52.37|0
1750859400000|2025-06-25 13:50:00|55.02|53.02|55.19|53.19|55.53|53.53|55.02|53.02|0
1750859700000|2025-06-25 13:55:00|55.26|53.26|54.75|52.75|55.31|53.31|54.67|52.67|0
1750860000000|2025-06-25 14:00:00|54.7|52.7|55.16|53.16|55.33|53.33|54.7|52.7|0
1750860300000|2025-06-25 14:05:00|55.13|53.13|55.05|53.05|55.35|53.35|54.88|52.88|0
1750860600000|2025-06-25 14:10:00|55.08|53.08|55.39|53.39|55.58|53.58|54.93|52.93|0
1750860900000|2025-06-25 14:15:00|55.37|53.37|55.36|53.36|55.59|53.59|55.17|53.17|0
1750861200000|2025-06-25 14:20:00|55.38|53.38|55.47|53.47|55.56|53.56|55.09|53.09|0
1750861500000|2025-06-25 14:25:00|55.44|53.44|55.58|53.58|55.66|53.66|55.05|53.05|0
1750861800000|2025-06-25 14:30:00|55.54|53.54|55.45|53.45|55.6|53.6|55.32|53.32|0
1750862100000|2025-06-25 14:35:00|55.41|53.41|55.51|53.51|55.56|53.56|55.27|53.27|0
1750862400000|2025-06-25 14:40:00|55.54|53.54|54.98|52.98|55.63|53.63|54.88|52.88|0
1750862700000|2025-06-25 14:45:00|54.94|52.94|55.19|53.19|55.25|53.25|54.72|52.72|0
1750863000000|2025-06-25 14:50:00|55.16|53.16|55.48|53.48|55.5|53.5|55.14|53.14|0
1750863300000|2025-06-25 14:55:00|55.43|53.43|55.43|53.43|55.58|53.58|55.28|53.28|0
1750863600000|2025-06-25 15:00:00|55.41|53.41|56.03|54.03|56.09|54.09|55.41|53.41|0
1750863900000|2025-06-25 15:05:00|56.06|54.06|56.43|54.43|56.48|54.48|55.88|53.88|0
1750864200000|2025-06-25 15:10:00|56.42|54.42|56.57|54.57|56.69|54.69|56.23|54.23|0
1750864500000|2025-06-25 15:15:00|56.54|54.54|56.51|54.51|56.61|54.61|56.36|54.36|0
1750864800000|2025-06-25 15:20:00|56.53|54.53|56.37|54.37|56.62|54.62|56.35|54.35|0
1750865100000|2025-06-25 15:25:00|56.33|54.33|56.11|54.11|56.33|54.33|55.87|53.87|0
1750865400000|2025-06-25 15:30:00|56.13|54.13|56.65|54.65|56.73|54.73|56.13|54.13|0
1750865700000|2025-06-25 15:35:00|56.6|54.6|56.31|54.31|56.67|54.67|56.18|54.18|0
1750866000000|2025-06-25 15:40:00|56.29|54.29|56.3|54.3|56.54|54.54|56.2|54.2|0
1750866300000|2025-06-25 15:45:00|56.32|54.32|56.29|54.29|56.57|54.57|56.19|54.19|0
1750866600000|2025-06-25 15:50:00|56.27|54.27|56.15|54.15|56.43|54.43|56.06|54.06|0
1750866900000|2025-06-25 15:55:00|56.18|54.18|56.17|54.17|56.32|54.32|55.97|53.97|0
1750867200000|2025-06-25 16:00:00|56.19|54.19|56.02|54.02|56.22|54.22|55.9|53.9|0
1750867500000|2025-06-25 16:05:00|56.04|54.04|56.13|54.13|56.24|54.24|55.97|53.97|0
1750867800000|2025-06-25 16:10:00|56.16|54.16|55.82|53.82|56.33|54.33|55.82|53.82|0
1750868100000|2025-06-25 16:15:00|55.84|53.84|55.83|53.83|55.96|53.96|55.73|53.73|0
1750868400000|2025-06-25 16:20:00|55.85|53.85|55.96|53.96|56.17|54.17|55.85|53.85|0
1750868700000|2025-06-25 16:25:00|55.93|53.93|56.05|54.05|56.13|54.13|55.91|53.91|0
1750869000000|2025-06-25 16:30:00|56.08|54.08|56.09|54.09|56.12|54.12|55.89|53.89|0
1750869300000|2025-06-25 16:35:00|56.12|54.12|56.02|54.02|56.27|54.27|55.98|53.98|0
1750869600000|2025-06-25 16:40:00|56.05|54.05|56.19|54.19|56.21|54.21|55.94|53.94|0
1750869900000|2025-06-25 16:45:00|56.23|54.23|56.52|54.52|56.54|54.54|56.12|54.12|0
1750870200000|2025-06-25 16:50:00|56.57|54.57|56.3|54.3|56.6|54.6|56.05|54.05|0
1750870500000|2025-06-25 16:55:00|56.29|54.29|56.29|54.29|56.31|54.31|56.1|54.1|0
1750870800000|2025-06-25 17:00:00|56.27|54.27|56.43|54.43|56.43|54.43|56.06|54.06|0
1750871100000|2025-06-25 17:05:00|56.48|54.48|56.47|54.47|56.57|54.57|56.27|54.27|0
1750871400000|2025-06-25 17:10:00|56.5|54.5|56.07|54.07|56.52|54.52|56.07|54.07|0
1750871700000|2025-06-25 17:15:00|56.05|54.05|55.93|53.93|56.11|54.11|55.88|53.88|0
1750872000000|2025-06-25 17:20:00|55.9|53.9|55.55|53.55|55.9|53.9|55.55|53.55|0
1750872300000|2025-06-25 17:25:00|55.58|53.58|55.67|53.67|55.85|53.85|55.58|53.58|0
1750872600000|2025-06-25 17:30:00|55.72|53.72|56.21|54.21|56.31|54.31|55.57|53.57|0
1750872900000|2025-06-25 17:35:00|56.23|54.23|56.37|54.37|56.49|54.49|56.16|54.16|0
1750873200000|2025-06-25 17:40:00|56.42|54.42|56.78|54.78|57.28|55.28|56.39|54.39|0
1750873500000|2025-06-25 17:45:00|56.81|54.81|56.28|54.28|56.85|54.85|56.21|54.21|0
1750873800000|2025-06-25 17:50:00|56.29|54.29|56.49|54.49|56.53|54.53|55.92|53.92|0
1750874100000|2025-06-25 17:55:00|56.51|54.51|56.62|54.62|56.74|54.74|56.48|54.48|0
1750874400000|2025-06-25 18:00:00|56.64|54.64|56.43|54.43|56.83|54.83|56.35|54.35|0
1750874700000|2025-06-25 18:05:00|56.38|54.38|56.5|54.5|56.68|54.68|56.33|54.33|0
1750875000000|2025-06-25 18:10:00|56.51|54.51|56.25|54.25|56.55|54.55|56.21|54.21|0
1750875300000|2025-06-25 18:15:00|56.23|54.23|56.11|54.11|56.34|54.34|56.11|54.11|0
1750875600000|2025-06-25 18:20:00|56.13|54.13|56.03|54.03|56.23|54.23|55.9|53.9|0
1750875900000|2025-06-25 18:25:00|55.99|53.99|56.04|54.04|56.18|54.18|55.94|53.94|0
1750876200000|2025-06-25 18:30:00|56.01|54.01|56.16|54.16|56.37|54.37|56|54|0
1750876500000|2025-06-25 18:35:00|56.14|54.14|56.23|54.23|56.29|54.29|55.96|53.96|0
1750876800000|2025-06-25 18:40:00|56.25|54.25|56.15|54.15|56.28|54.28|55.95|53.95|0
1750877100000|2025-06-25 18:45:00|56.18|54.18|56.08|54.08|56.21|54.21|56.01|54.01|0
1750877400000|2025-06-25 18:50:00|56.11|54.11|56.06|54.06|56.19|54.19|55.89|53.89|0
1750877700000|2025-06-25 18:55:00|56.08|54.08|56.04|54.04|56.17|54.17|55.94|53.94|0
1750878000000|2025-06-25 19:00:00|56.06|54.06|55.8|53.8|56.06|54.06|55.61|53.61|0
1750878300000|2025-06-25 19:05:00|55.82|53.82|55.52|53.52|55.82|53.82|55.38|53.38|0
1750878600000|2025-06-25 19:10:00|55.49|53.49|55.22|53.22|55.53|53.53|55.17|53.17|0
1750878900000|2025-06-25 19:15:00|55.27|53.27|55.37|53.37|55.5|53.5|55.24|53.24|0
1750879200000|2025-06-25 19:20:00|55.34|53.34|55.27|53.27|55.39|53.39|55.16|53.16|0
1750879500000|2025-06-25 19:25:00|55.25|53.25|55.49|53.49|55.49|53.49|55.16|53.16|0
1750879800000|2025-06-25 19:30:00|55.51|53.51|55.91|53.91|56.06|54.06|55.35|53.35|0
1750880100000|2025-06-25 19:35:00|55.88|53.88|56.06|54.06|56.16|54.16|55.88|53.88|0
1750880400000|2025-06-25 19:40:00|56.03|54.03|55.73|53.73|56.08|54.08|55.68|53.68|0
1750880700000|2025-06-25 19:45:00|55.7|53.7|55.85|53.85|55.99|53.99|55.65|53.65|0
1750881000000|2025-06-25 19:50:00|55.83|53.83|55.65|53.65|55.83|53.83|55.37|53.37|0
1750881300000|2025-06-25 19:55:00|55.63|53.63|55.01|53.01|55.68|53.68|54.83|52.83|0
1750881600000|2025-06-25 20:00:00|54.77|52.77|55.04|53.04|55.28|53.28|54.77|52.77|0
1750881900000|2025-06-25 20:05:00|54.97|52.97|55.22|53.22|55.28|53.28|54.92|52.92|0
1750882200000|2025-06-25 20:10:00|55.19|53.19|55.15|53.15|55.26|53.26|55.07|53.07|0
1750882500000|2025-06-25 20:15:00|55.1|53.1|55.1|53.1|55.17|53.17|55.08|53.08|0
1750882800000|2025-06-25 20:20:00|55.13|53.13|55.19|53.19|55.23|53.23|55.07|53.07|0
1750883100000|2025-06-25 20:25:00|55.16|53.16|55.18|53.18|55.23|53.23|55.06|53.06|0
1750883400000|2025-06-25 20:30:00|55.16|53.16|55.11|53.11|55.18|53.18|55.08|53.08|0
1750883700000|2025-06-25 20:35:00|55.09|53.09|55.11|53.11|55.13|53.13|55.05|53.05|0
1750884000000|2025-06-25 20:40:00|55.08|53.08|55.05|53.05|55.1|53.1|55.02|53.02|0
1750884300000|2025-06-25 20:45:00|55.07|53.07|55.11|53.11|55.14|53.14|55.01|53.01|0
1750884600000|2025-06-25 20:50:00|55.1|53.1|55.01|53.01|55.12|53.12|54.99|52.99|0
1750884900000|2025-06-25 20:55:00|55.41|52.61|55.36|52.56|55.46|52.66|55.36|52.56|0
1750885200000|2025-06-25 21:00:00|55.38|52.58|55.3|52.5|55.44|52.64|55.29|52.49|0
1750885500000|2025-06-25 21:05:00|55.31|52.51|55.33|52.53|55.35|52.55|55.28|52.48|0
1750885800000|2025-06-25 21:10:00|55.34|52.54|55.32|52.52|55.34|52.54|55.32|52.52|0
1750886100000|2025-06-25 21:15:00|55.3|52.5|55.31|52.51|55.31|52.51|55.3|52.5|0
1750886400000|2025-06-25 21:20:00|55.34|52.54|55.34|52.54|55.34|52.54|55.33|52.53|0
1750886700000|2025-06-25 21:25:00|55.33|52.53|55.34|52.54|55.34|52.54|55.32|52.52|0
1750887000000|2025-06-25 21:30:00|55.38|52.58|55.57|52.77|55.57|52.77|55.34|52.54|0
1750887300000|2025-06-25 21:35:00|55.47|52.67|55.42|52.62|55.47|52.67|55.42|52.62|0
1750887600000|2025-06-25 21:40:00|55.41|52.61|55.41|52.61|55.42|52.62|55.41|52.61|0
1750887900000|2025-06-25 21:45:00|55.42|52.62|55.52|52.72|55.59|52.79|55.42|52.62|0
1750888200000|2025-06-25 21:50:00|55.54|52.74|55.61|52.81|55.76|52.96|55.52|52.72|0
1750888500000|2025-06-25 21:55:00|55.6|52.8|55.62|52.82|55.62|52.82|55.53|52.73|0
1750888800000|2025-06-25 22:00:00|55.49|52.69|55.3|52.5|55.62|52.82|55.22|52.42|0
1750889100000|2025-06-25 22:05:00|55.28|52.48|55.25|52.45|55.36|52.56|55.23|52.43|0
1750889400000|2025-06-25 22:10:00|55.28|52.48|55.04|52.24|55.28|52.48|54.89|52.09|0
1750889700000|2025-06-25 22:15:00|55.06|52.26|55.13|52.33|55.23|52.43|55.06|52.26|0
1750890000000|2025-06-25 22:20:00|55.11|52.31|55.22|52.42|55.3|52.5|55.11|52.31|0
1750890300000|2025-06-25 22:25:00|55.26|52.46|55.39|52.59|55.46|52.66|55.26|52.46|0
1750890600000|2025-06-25 22:30:00|55.37|52.57|55.24|52.44|55.37|52.57|55.2|52.4|0
1750890900000|2025-06-25 22:35:00|55.23|52.43|55.43|52.63|55.46|52.66|55.23|52.43|0
1750891200000|2025-06-25 22:40:00|55.42|52.62|55.43|52.63|55.46|52.66|55.36|52.56|0
1750891500000|2025-06-25 22:45:00|55.41|52.61|55.38|52.58|55.46|52.66|55.33|52.53|0
1750891800000|2025-06-25 22:50:00|55.37|52.57|55.33|52.53|55.42|52.62|55.33|52.53|0
1750892100000|2025-06-25 22:55:00|55.31|52.51|55.26|52.46|55.33|52.53|55.26|52.46|0
1750892400000|2025-06-25 23:00:00|55.24|52.44|55.71|52.91|55.74|52.94|55.24|52.44|0
1750892700000|2025-06-25 23:05:00|55.69|52.89|55.3|52.5|55.76|52.96|55.3|52.5|0
1750893000000|2025-06-25 23:10:00|55.29|52.49|55.34|52.54|55.36|52.56|55.23|52.43|0
1750893300000|2025-06-25 23:15:00|55.35|52.55|55.37|52.57|55.54|52.74|55.34|52.54|0
1750893600000|2025-06-25 23:20:00|55.35|52.55|55.44|52.64|55.47|52.67|55.35|52.55|0
1750893900000|2025-06-25 23:25:00|55.45|52.65|55.6|52.8|55.72|52.92|55.39|52.59|0
1750894200000|2025-06-25 23:30:00|55.61|52.81|55.66|52.86|55.75|52.95|55.55|52.75|0
1750894500000|2025-06-25 23:35:00|55.65|52.85|55.48|52.68|55.65|52.85|55.48|52.68|0
1750894800000|2025-06-25 23:40:00|55.47|52.67|55.51|52.71|55.51|52.71|55.32|52.52|0
1750895100000|2025-06-25 23:45:00|55.5|52.7|55.41|52.61|55.5|52.7|55.34|52.54|0
1750895400000|2025-06-25 23:50:00|55.35|52.55|55.31|52.51|55.46|52.66|55.31|52.51|0
1750895700000|2025-06-25 23:55:00|55.34|52.54|55.24|52.44|55.34|52.54|55.17|52.37|0
1750896000000|2025-06-26 00:00:00|55.21|52.41|55.31|52.51|55.42|52.62|55.16|52.36|0
1750896300000|2025-06-26 00:05:00|55.32|52.52|55.31|52.51|55.38|52.58|55.21|52.41|0
1750896600000|2025-06-26 00:10:00|55.28|52.48|55.14|52.34|55.32|52.52|55.14|52.34|0
1750896900000|2025-06-26 00:15:00|55.11|52.31|54.62|52.62|55.11|52.79|54.57|52.26|0
1750897200000|2025-06-26 00:20:00|54.61|52.61|54.63|52.63|54.67|52.67|54.59|52.59|0
1750897500000|2025-06-26 00:25:00|54.62|52.62|54.6|52.6|54.71|52.71|54.56|52.56|0
1750897800000|2025-06-26 00:30:00|54.58|52.58|54.47|52.47|54.68|52.68|54.47|52.47|0
1750898100000|2025-06-26 00:35:00|54.49|52.49|54.46|52.46|54.51|52.51|54.42|52.42|0
1750898400000|2025-06-26 00:40:00|54.48|52.48|54.49|52.49|54.53|52.53|54.45|52.45|0
1750898700000|2025-06-26 00:45:00|54.5|52.5|54.44|52.44|54.57|52.57|54.43|52.43|0
1750899000000|2025-06-26 00:50:00|54.52|52.52|54.52|52.52|54.59|52.59|54.44|52.44|0
1750899300000|2025-06-26 00:55:00|54.53|52.53|54.46|52.46|54.57|52.57|54.44|52.44|0
1750899600000|2025-06-26 01:00:00|54.47|52.47|54.56|52.56|54.63|52.63|54.45|52.45|0
1750899900000|2025-06-26 01:05:00|54.55|52.55|54.52|52.52|54.58|52.58|54.49|52.49|0
1750900200000|2025-06-26 01:10:00|54.54|52.54|54.73|52.73|54.73|52.73|54.5|52.5|0
1750900500000|2025-06-26 01:15:00|54.76|52.76|54.62|52.62|54.78|52.78|54.6|52.6|0
1750900800000|2025-06-26 01:20:00|54.64|52.64|54.72|52.72|54.8|52.8|54.6|52.6|0
1750901100000|2025-06-26 01:25:00|54.74|52.74|54.75|52.75|54.78|52.78|54.71|52.71|0
1750901400000|2025-06-26 01:30:00|54.76|52.76|54.86|52.86|54.93|52.93|54.73|52.73|0
1750901700000|2025-06-26 01:35:00|54.88|52.88|54.88|52.88|54.9|52.9|54.83|52.83|0
1750902000000|2025-06-26 01:40:00|54.86|52.86|54.88|52.88|54.97|52.97|54.86|52.86|0
1750902300000|2025-06-26 01:45:00|54.9|52.9|54.87|52.87|54.92|52.92|54.84|52.84|0
1750902600000|2025-06-26 01:50:00|54.86|52.86|54.78|52.78|54.9|52.9|54.77|52.77|0
1750902900000|2025-06-26 01:55:00|54.8|52.8|54.83|52.83|54.89|52.89|54.7|52.7|0
1750903200000|2025-06-26 02:00:00|54.81|52.81|54.69|52.69|54.86|52.86|54.66|52.66|0
1750903500000|2025-06-26 02:05:00|54.7|52.7|54.51|52.51|54.73|52.73|54.51|52.51|0
1750903800000|2025-06-26 02:10:00|54.52|52.52|54.43|52.43|54.53|52.53|54.37|52.37|0
1750904100000|2025-06-26 02:15:00|54.37|52.37|54.42|52.42|54.5|52.5|54.35|52.35|0
1750904400000|2025-06-26 02:20:00|54.41|52.41|54.43|52.43|54.49|52.49|54.4|52.4|0
1750904700000|2025-06-26 02:25:00|54.42|52.42|54.39|52.39|54.49|52.49|54.39|52.39|0
1750905000000|2025-06-26 02:30:00|54.35|52.35|54.41|52.41|54.46|52.46|54.33|52.33|0
1750905300000|2025-06-26 02:35:00|54.42|52.42|54.41|52.41|54.47|52.47|54.39|52.39|0
1750905600000|2025-06-26 02:40:00|54.43|52.43|54.61|52.61|54.65|52.65|54.39|52.39|0
1750905900000|2025-06-26 02:45:00|54.63|52.63|54.62|52.62|54.63|52.63|54.52|52.52|0
1750906200000|2025-06-26 02:50:00|54.61|52.61|54.48|52.48|54.62|52.62|54.45|52.45|0
1750906500000|2025-06-26 02:55:00|54.49|52.49|54.45|52.45|54.49|52.49|54.42|52.42|0
1750906800000|2025-06-26 03:00:00|54.42|52.42|54.34|52.34|54.46|52.46|54.33|52.33|0
1750907100000|2025-06-26 03:05:00|54.36|52.36|54.26|52.26|54.36|52.36|54.2|52.2|0
1750907400000|2025-06-26 03:10:00|54.25|52.25|54.22|52.22|54.28|52.28|54.18|52.18|0
1750907700000|2025-06-26 03:15:00|54.23|52.23|54.11|52.11|54.26|52.26|54.06|52.06|0
1750908000000|2025-06-26 03:20:00|54.15|52.15|54.11|52.11|54.2|52.2|54.03|52.03|0
1750908300000|2025-06-26 03:25:00|54.09|52.09|54.09|52.09|54.14|52.14|54.04|52.04|0
1750908600000|2025-06-26 03:30:00|54.1|52.1|54.05|52.05|54.1|52.1|54.01|52.01|0
1750908900000|2025-06-26 03:35:00|54.04|52.04|54.03|52.03|54.1|52.1|53.95|51.95|0
1750909200000|2025-06-26 03:40:00|54|52|54.03|52.03|54.13|52.13|54|52|0
1750909500000|2025-06-26 03:45:00|54.05|52.05|54.15|52.15|54.15|52.15|54.02|52.02|0
1750909800000|2025-06-26 03:50:00|54.18|52.18|54.13|52.13|54.18|52.18|54.1|52.1|0
1750910100000|2025-06-26 03:55:00|54.11|52.11|54.16|52.16|54.18|52.18|54.1|52.1|0
1750910400000|2025-06-26 04:00:00|54.14|52.14|54.16|52.16|54.22|52.22|54.08|52.08|0
1750910700000|2025-06-26 04:05:00|54.15|52.15|54.09|52.09|54.17|52.17|54.09|52.09|0
1750911000000|2025-06-26 04:10:00|54.08|52.08|54.15|52.15|54.16|52.16|54.08|52.08|0
1750911300000|2025-06-26 04:15:00|54.16|52.16|54.15|52.15|54.21|52.21|54.12|52.12|0
1750911600000|2025-06-26 04:20:00|54.17|52.17|54.21|52.21|54.22|52.22|54.15|52.15|0
1750911900000|2025-06-26 04:25:00|54.2|52.2|54.16|52.16|54.27|52.27|54.14|52.14|0
1750912200000|2025-06-26 04:30:00|54.18|52.18|54.2|52.2|54.25|52.25|54.12|52.12|0
1750912500000|2025-06-26 04:35:00|54.18|52.18|54.22|52.22|54.22|52.22|54.17|52.17|0
1750912800000|2025-06-26 04:40:00|54.21|52.21|54.14|52.14|54.22|52.22|54.1|52.1|0
1750913100000|2025-06-26 04:45:00|54.15|52.15|54.17|52.17|54.17|52.17|54.08|52.08|0
1750913400000|2025-06-26 04:50:00|54.19|52.19|54.14|52.14|54.23|52.23|54.11|52.11|0
1750913700000|2025-06-26 04:55:00|54.12|52.12|54.01|52.01|54.16|52.16|53.95|51.95|0
1750914000000|2025-06-26 05:00:00|54.03|52.03|54.03|52.03|54.09|52.09|53.96|51.96|0
1750914300000|2025-06-26 05:05:00|54.06|52.06|54.03|52.03|54.11|52.11|54.02|52.02|0
1750914600000|2025-06-26 05:10:00|54.04|52.04|54.08|52.08|54.1|52.1|53.93|51.93|0
1750914900000|2025-06-26 05:15:00|54.05|52.05|54.05|52.05|54.09|52.09|54|52|0
1750915200000|2025-06-26 05:20:00|54.02|52.02|54.11|52.11|54.13|52.13|54.02|52.02|0
1750915500000|2025-06-26 05:25:00|54.09|52.09|54.08|52.08|54.13|52.13|53.97|51.97|0
1750915800000|2025-06-26 05:30:00|54.07|52.07|53.94|51.94|54.09|52.09|53.94|51.94|0
1750916100000|2025-06-26 05:35:00|53.97|51.97|54.01|52.01|54.12|52.12|53.93|51.93|0
1750916400000|2025-06-26 05:40:00|54.05|52.05|54.11|52.11|54.13|52.13|54.01|52.01|0
1750916700000|2025-06-26 05:45:00|54.07|52.07|53.97|51.97|54.07|52.07|53.94|51.94|0
1750917000000|2025-06-26 05:50:00|54|52|53.98|51.98|54.07|52.07|53.89|51.89|0
1750917300000|2025-06-26 05:55:00|53.99|51.99|53.77|51.77|54.02|52.02|53.72|51.72|0
1750917600000|2025-06-26 06:00:00|53.75|51.75|53.77|51.77|53.82|51.82|53.72|51.72|0
1750917900000|2025-06-26 06:05:00|53.73|51.73|53.7|51.7|53.8|51.8|53.64|51.64|0
1750918200000|2025-06-26 06:10:00|53.71|51.71|53.71|51.71|53.75|51.75|53.65|51.65|0
1750918500000|2025-06-26 06:15:00|53.69|51.69|53.72|51.72|53.76|51.76|53.64|51.64|0
1750918800000|2025-06-26 06:20:00|53.71|51.71|53.73|51.73|53.8|51.8|53.67|51.67|0
1750919100000|2025-06-26 06:25:00|53.71|51.71|53.65|51.65|53.79|51.79|53.59|51.59|0
1750919400000|2025-06-26 06:30:00|53.67|51.67|53.67|51.67|53.74|51.74|53.6|51.6|0
1750919700000|2025-06-26 06:35:00|53.69|51.69|53.67|51.67|53.73|51.73|53.65|51.65|0
1750920000000|2025-06-26 06:40:00|53.66|51.66|53.59|51.59|53.7|51.7|53.57|51.57|0
1750920300000|2025-06-26 06:45:00|53.62|51.62|53.24|51.24|53.63|51.63|53.22|51.22|0
1750920600000|2025-06-26 06:50:00|53.22|51.22|53.13|51.13|53.28|51.28|53.06|51.06|0
1750920900000|2025-06-26 06:55:00|53.11|51.11|53.29|51.29|53.37|51.37|53.11|51.11|0
1750921200000|2025-06-26 07:00:00|53.28|51.28|53.26|51.26|53.36|51.36|53.21|51.21|0
1750921500000|2025-06-26 07:05:00|53.29|51.29|53.25|51.25|53.35|51.35|53.23|51.23|0
1750921800000|2025-06-26 07:10:00|53.26|51.26|53.28|51.28|53.33|51.33|53.19|51.19|0
1750922100000|2025-06-26 07:15:00|53.26|51.26|53.09|51.09|53.29|51.29|52.78|50.78|0
1750922400000|2025-06-26 07:20:00|53.11|51.11|53.23|51.23|53.27|51.27|53.07|51.07|0
1750922700000|2025-06-26 07:25:00|53.26|51.26|53.49|51.49|53.51|51.51|53.18|51.18|0
1750923000000|2025-06-26 07:30:00|53.45|51.45|53.32|51.32|53.48|51.48|53.27|51.27|0
1750923300000|2025-06-26 07:35:00|53.34|51.34|53.41|51.41|53.51|51.51|53.32|51.32|0
1750923600000|2025-06-26 07:40:00|53.43|51.43|53.4|51.4|53.5|51.5|53.32|51.32|0
1750923900000|2025-06-26 07:45:00|53.37|51.37|53.38|51.38|53.45|51.45|53.37|51.37|0
1750924200000|2025-06-26 07:50:00|53.35|51.35|53.43|51.43|53.48|51.48|53.35|51.35|0
1750924500000|2025-06-26 07:55:00|53.39|51.39|53.41|51.41|53.49|51.49|53.37|51.37|0
1750924800000|2025-06-26 08:00:00|53.42|51.42|53.32|51.32|53.5|51.5|53.26|51.26|0
1750925100000|2025-06-26 08:05:00|53.31|51.31|53.2|51.2|53.33|51.33|53.01|51.01|0
1750925400000|2025-06-26 08:10:00|53.18|51.18|53.21|51.21|53.21|51.21|53.07|51.07|0
1750925700000|2025-06-26 08:15:00|53.18|51.18|53.04|51.04|53.22|51.22|53.02|51.02|0
1750926000000|2025-06-26 08:20:00|53.02|51.02|52.88|50.88|53.09|51.09|52.79|50.79|0
1750926300000|2025-06-26 08:25:00|52.87|50.87|52.72|50.72|52.88|50.88|52.55|50.55|0
1750926600000|2025-06-26 08:30:00|52.74|50.74|52.92|50.92|52.96|50.96|52.67|50.67|0
1750926900000|2025-06-26 08:35:00|52.89|50.89|53.09|51.09|53.09|51.09|52.77|50.77|0
1750927200000|2025-06-26 08:40:00|53.07|51.07|52.96|50.96|53.07|51.07|52.94|50.94|0
1750927500000|2025-06-26 08:45:00|52.98|50.98|52.97|50.97|53|51|52.91|50.91|0
1750927800000|2025-06-26 08:50:00|52.96|50.96|53.06|51.06|53.06|51.06|52.9|50.9|0
1750928100000|2025-06-26 08:55:00|53.05|51.05|53|51|53.08|51.08|53|51|0
1750928400000|2025-06-26 09:00:00|53.02|51.02|53.02|51.02|53.07|51.07|52.99|50.99|0
1750928700000|2025-06-26 09:05:00|53.04|51.04|53.06|51.06|53.1|51.1|53|51|0
1750929000000|2025-06-26 09:10:00|53.04|51.04|53.27|51.27|53.32|51.32|53.01|51.01|0
1750929300000|2025-06-26 09:15:00|53.25|51.25|53.18|51.18|53.26|51.26|53.01|51.01|0
1750929600000|2025-06-26 09:20:00|53.17|51.17|53.15|51.15|53.2|51.2|53.06|51.06|0
1750929900000|2025-06-26 09:25:00|53.17|51.17|53.25|51.25|53.34|51.34|53.17|51.17|0
1750930200000|2025-06-26 09:30:00|53.23|51.23|53.31|51.31|53.49|51.49|53.23|51.23|0
1750930500000|2025-06-26 09:35:00|53.35|51.35|53.44|51.44|53.44|51.44|53.29|51.29|0
1750930800000|2025-06-26 09:40:00|53.45|51.45|53.41|51.41|53.47|51.47|53.32|51.32|0
1750931100000|2025-06-26 09:45:00|53.42|51.42|53.36|51.36|53.46|51.46|53.32|51.32|0
1750931400000|2025-06-26 09:50:00|53.33|51.33|53.35|51.35|53.41|51.41|53.3|51.3|0
1750931700000|2025-06-26 09:55:00|53.37|51.37|53.45|51.45|53.45|51.45|53.35|51.35|0
1750932000000|2025-06-26 10:00:00|53.43|51.43|53.52|51.52|53.62|51.62|53.33|51.33|0
1750932300000|2025-06-26 10:05:00|53.56|51.56|53.27|51.27|53.56|51.56|53.21|51.21|0
1750932600000|2025-06-26 10:10:00|53.25|51.25|53.14|51.14|53.26|51.26|53.13|51.13|0
1750932900000|2025-06-26 10:15:00|53.09|51.09|52.96|50.96|53.09|51.09|52.88|50.88|0
1750933200000|2025-06-26 10:20:00|52.94|50.94|52.88|50.88|52.96|50.96|52.78|50.78|0
1750933500000|2025-06-26 10:25:00|52.87|50.87|52.88|50.88|52.92|50.92|52.77|50.77|0
1750933800000|2025-06-26 10:30:00|52.86|50.86|52.89|50.89|52.91|50.91|52.82|50.82|0
1750934100000|2025-06-26 10:35:00|52.87|50.87|52.9|50.9|52.98|50.98|52.86|50.86|0
1750934400000|2025-06-26 10:40:00|52.92|50.92|52.99|50.99|52.99|50.99|52.87|50.87|0
1750934700000|2025-06-26 10:45:00|52.96|50.96|52.95|50.95|53.04|51.04|52.92|50.92|0
1750935000000|2025-06-26 10:50:00|52.96|50.96|53.13|51.13|53.15|51.15|52.88|50.88|0
1750935300000|2025-06-26 10:55:00|53.14|51.14|53.23|51.23|53.28|51.28|53.14|51.14|0
1750935600000|2025-06-26 11:00:00|53.24|51.24|53.07|51.07|53.29|51.29|53.07|51.07|0
1750935900000|2025-06-26 11:05:00|53.06|51.06|52.81|50.81|53.06|51.06|52.81|50.81|0
1750936200000|2025-06-26 11:10:00|52.78|50.78|52.81|50.81|52.87|50.87|52.75|50.75|0
1750936500000|2025-06-26 11:15:00|52.79|50.79|52.84|50.84|52.95|50.95|52.72|50.72|0
1750936800000|2025-06-26 11:20:00|52.8|50.8|52.84|50.84|52.88|50.88|52.77|50.77|0
1750937100000|2025-06-26 11:25:00|52.85|50.85|53.04|51.04|53.11|51.11|52.85|50.85|0
1750937400000|2025-06-26 11:30:00|53.07|51.07|53.04|51.04|53.09|51.09|52.98|50.98|0
1750937700000|2025-06-26 11:35:00|53.03|51.03|53.08|51.08|53.16|51.16|52.97|50.97|0
1750938000000|2025-06-26 11:40:00|53.12|51.12|53.18|51.18|53.19|51.19|53.09|51.09|0
1750938300000|2025-06-26 11:45:00|53.2|51.2|53.25|51.25|53.3|51.3|53.11|51.11|0
1750938600000|2025-06-26 11:50:00|53.24|51.24|53.07|51.07|53.29|51.29|53.07|51.07|0
1750938900000|2025-06-26 11:55:00|53.1|51.1|53.03|51.03|53.14|51.14|53|51|0
1750939200000|2025-06-26 12:00:00|53.05|51.05|53.05|51.05|53.12|51.12|53|51|0
1750939500000|2025-06-26 12:05:00|53.07|51.07|53.15|51.15|53.15|51.15|52.9|50.9|0
1750939800000|2025-06-26 12:10:00|53.17|51.17|53.12|51.12|53.17|51.17|53.02|51.02|0
1750940100000|2025-06-26 12:15:00|53.1|51.1|53.07|51.07|53.13|51.13|52.99|50.99|0
1750940400000|2025-06-26 12:20:00|53.08|51.08|53.11|51.11|53.17|51.17|53.05|51.05|0
1750940700000|2025-06-26 12:25:00|53.09|51.09|53.06|51.06|53.17|51.17|53.04|51.04|0
1750941000000|2025-06-26 12:30:00|52.97|50.97|53.83|51.83|54.06|52.06|52.94|50.94|0
1750941300000|2025-06-26 12:35:00|53.81|51.81|53.52|51.52|53.86|51.86|53.32|51.32|0
1750941600000|2025-06-26 12:40:00|53.53|51.53|53.28|51.28|53.59|51.59|53.23|51.23|0
1750941900000|2025-06-26 12:45:00|53.27|51.27|53.26|51.26|53.38|51.38|53.09|51.09|0
1750942200000|2025-06-26 12:50:00|53.28|51.28|53.52|51.52|53.73|51.73|53.27|51.27|0
1750942500000|2025-06-26 12:55:00|53.53|51.53|53.34|51.34|53.54|51.54|53.27|51.27|0
1750942800000|2025-06-26 13:00:00|53.31|51.31|53.63|51.63|54.88|52.88|53.31|51.31|0
1750943100000|2025-06-26 13:05:00|53.65|51.65|53.68|51.68|53.71|51.71|53.52|51.52|0
1750943400000|2025-06-26 13:10:00|53.69|51.69|53.65|51.65|53.73|51.73|53.59|51.59|0
1750943700000|2025-06-26 13:15:00|53.66|51.66|53.45|51.45|53.71|51.71|53.41|51.41|0
1750944000000|2025-06-26 13:20:00|53.43|51.43|53.3|51.3|53.46|51.46|53.22|51.22|0
1750944300000|2025-06-26 13:25:00|53.66|50.86|53.7|50.9|53.79|50.99|53.51|50.71|0
1750944600000|2025-06-26 13:30:00|53.16|51.16|53.04|51.04|53.54|51.54|53.02|51.02|0
1750944900000|2025-06-26 13:35:00|52.99|50.99|53.15|51.15|53.43|51.43|52.91|50.91|0
1750945200000|2025-06-26 13:40:00|53.13|51.13|52.85|50.85|53.32|51.32|52.84|50.84|0
1750945500000|2025-06-26 13:45:00|52.81|50.81|53.25|51.25|53.37|51.37|52.73|50.73|0
1750945800000|2025-06-26 13:50:00|53.23|51.23|53.26|51.26|53.64|51.64|53.13|51.13|0
1750946100000|2025-06-26 13:55:00|53.28|51.28|52.84|50.84|53.3|51.3|52.71|50.71|0
1750946400000|2025-06-26 14:00:00|52.77|50.77|52.43|50.43|52.77|50.77|52.27|50.27|0
1750946700000|2025-06-26 14:05:00|52.45|50.45|52.68|50.68|52.77|50.77|52.35|50.35|0
1750947000000|2025-06-26 14:10:00|52.66|50.66|52.41|50.41|52.68|50.68|52.24|50.24|0
1750947300000|2025-06-26 14:15:00|52.38|50.38|52.43|50.43|52.49|50.49|52.29|50.29|0
1750947600000|2025-06-26 14:20:00|52.42|50.42|52.2|50.2|52.44|50.44|52.14|50.14|0
1750947900000|2025-06-26 14:25:00|52.15|50.15|51.93|49.93|52.26|50.26|51.8|49.8|0
1750948200000|2025-06-26 14:30:00|51.96|49.96|51.57|49.57|51.96|49.96|51.38|49.38|0
1750948500000|2025-06-26 14:35:00|51.55|49.55|51.75|49.75|51.77|49.77|51.55|49.55|0
1750948800000|2025-06-26 14:40:00|51.74|49.74|51.79|49.79|51.85|49.85|51.66|49.66|0
1750949100000|2025-06-26 14:45:00|51.81|49.81|51.53|49.53|51.83|49.83|51.49|49.49|0
1750949400000|2025-06-26 14:50:00|51.55|49.55|51.5|49.5|51.64|49.64|51.47|49.47|0
1750949700000|2025-06-26 14:55:00|51.54|49.54|51.5|49.5|51.65|49.65|51.48|49.48|0
1750950000000|2025-06-26 15:00:00|51.48|49.48|51.39|49.39|51.58|49.58|51.29|49.29|0
1750950300000|2025-06-26 15:05:00|51.37|49.37|51.48|49.48|51.58|49.58|51.37|49.37|0
1750950600000|2025-06-26 15:10:00|51.46|49.46|51.52|49.52|51.6|49.6|51.45|49.45|0
1750950900000|2025-06-26 15:15:00|51.5|49.5|51.41|49.41|51.54|49.54|51.3|49.3|0
1750951200000|2025-06-26 15:20:00|51.38|49.38|51.4|49.4|51.52|49.52|51.3|49.3|0
1750951500000|2025-06-26 15:25:00|51.42|49.42|51.98|49.98|52.03|50.03|51.42|49.42|0
1750951800000|2025-06-26 15:30:00|52.02|50.02|51.75|49.75|52.19|50.19|51.66|49.66|0
1750952100000|2025-06-26 15:35:00|51.72|49.72|51.56|49.56|51.72|49.72|51.48|49.48|0
1750952400000|2025-06-26 15:40:00|51.48|49.48|51.75|49.75|51.76|49.76|51.45|49.45|0
1750952700000|2025-06-26 15:45:00|51.72|49.72|51.6|49.6|51.73|49.73|51.42|49.42|0
1750953000000|2025-06-26 15:50:00|51.63|49.63|51.53|49.53|51.73|49.73|51.49|49.49|0
1750953300000|2025-06-26 15:55:00|51.56|49.56|51.63|49.63|51.75|49.75|51.55|49.55|0
1750953600000|2025-06-26 16:00:00|51.68|49.68|51.37|49.37|51.68|49.68|51.31|49.31|0
1750953900000|2025-06-26 16:05:00|51.38|49.38|51.55|49.55|51.57|49.57|51.33|49.33|0
1750954200000|2025-06-26 16:10:00|51.52|49.52|51.53|49.53|51.62|49.62|51.39|49.39|0
1750954500000|2025-06-26 16:15:00|51.51|49.51|51.67|49.67|51.71|49.71|51.47|49.47|0
1750954800000|2025-06-26 16:20:00|51.63|49.63|51.69|49.69|51.71|49.71|51.53|49.53|0
1750955100000|2025-06-26 16:25:00|51.68|49.68|51.71|49.71|51.78|49.78|51.59|49.59|0
1750955400000|2025-06-26 16:30:00|51.73|49.73|51.6|49.6|51.74|49.74|51.58|49.58|0
1750955700000|2025-06-26 16:35:00|51.61|49.61|51.7|49.7|51.73|49.73|51.57|49.57|0
1750956000000|2025-06-26 16:40:00|51.68|49.68|51.78|49.78|51.78|49.78|51.6|49.6|0
1750956300000|2025-06-26 16:45:00|51.8|49.8|51.65|49.65|51.8|49.8|51.55|49.55|0
1750956600000|2025-06-26 16:50:00|51.59|49.59|51.59|49.59|51.61|49.61|51.42|49.42|0
1750956900000|2025-06-26 16:55:00|51.61|49.61|51.55|49.55|51.64|49.64|51.5|49.5|0
1750957200000|2025-06-26 17:00:00|51.57|49.57|51.41|49.41|51.67|49.67|51.36|49.36|0
1750957500000|2025-06-26 17:05:00|51.39|49.39|51.46|49.46|51.53|49.53|51.3|49.3|0
1750957800000|2025-06-26 17:10:00|51.44|49.44|51.3|49.3|51.44|49.44|51.29|49.29|0
1750958100000|2025-06-26 17:15:00|51.28|49.28|51.59|49.59|51.64|49.64|51.22|49.22|0
1750958400000|2025-06-26 17:20:00|51.62|49.62|51.46|49.46|51.62|49.62|51.37|49.37|0
1750958700000|2025-06-26 17:25:00|51.42|49.42|51.41|49.41|51.52|49.52|51.36|49.36|0
1750959000000|2025-06-26 17:30:00|51.38|49.38|51.3|49.3|51.38|49.38|51.24|49.24|0
1750959300000|2025-06-26 17:35:00|51.32|49.32|51.23|49.23|51.36|49.36|51.17|49.17|0
1750959600000|2025-06-26 17:40:00|51.25|49.25|51.15|49.15|51.27|49.27|51.13|49.13|0
1750959900000|2025-06-26 17:45:00|51.13|49.13|51.37|49.37|51.37|49.37|51.13|49.13|0
1750960200000|2025-06-26 17:50:00|51.35|49.35|51.38|49.38|51.43|49.43|51.31|49.31|0
1750960500000|2025-06-26 17:55:00|51.36|49.36|51.33|49.33|51.43|49.43|51.25|49.25|0
1750960800000|2025-06-26 18:00:00|51.35|49.35|51.15|49.15|51.41|49.41|51.09|49.09|0
1750961100000|2025-06-26 18:05:00|51.17|49.17|51.02|49.02|51.17|49.17|50.69|48.69|0
1750961400000|2025-06-26 18:10:00|51.04|49.04|50.87|48.87|51.08|49.08|50.77|48.77|0
1750961700000|2025-06-26 18:15:00|50.86|48.86|50.93|48.93|51.03|49.03|50.64|48.64|0
1750962000000|2025-06-26 18:20:00|50.96|48.96|50.81|48.81|50.96|48.96|50.77|48.77|0
1750962300000|2025-06-26 18:25:00|50.83|48.83|51.02|49.02|51.04|49.04|50.81|48.81|0
1750962600000|2025-06-26 18:30:00|51|49|50.97|48.97|51.04|49.04|50.92|48.92|0
1750962900000|2025-06-26 18:35:00|50.95|48.95|51.12|49.12|51.15|49.15|50.95|48.95|0
1750963200000|2025-06-26 18:40:00|51.1|49.1|51.16|49.16|51.35|49.35|51.07|49.07|0
1750963500000|2025-06-26 18:45:00|51.23|49.23|51.54|49.54|51.65|49.65|51.08|49.08|0
1750963800000|2025-06-26 18:50:00|51.51|49.51|51.53|49.53|51.64|49.64|51.45|49.45|0
1750964100000|2025-06-26 18:55:00|51.51|49.51|51.36|49.36|51.61|49.61|51.33|49.33|0
1750964400000|2025-06-26 19:00:00|51.33|49.33|51.29|49.29|51.38|49.38|51.18|49.18|0
1750964700000|2025-06-26 19:05:00|51.22|49.22|51.38|49.38|51.49|49.49|51.22|49.22|0
1750965000000|2025-06-26 19:10:00|51.36|49.36|51.52|49.52|51.52|49.52|51.22|49.22|0
1750965300000|2025-06-26 19:15:00|51.49|49.49|51.22|49.22|51.61|49.61|51.22|49.22|0
1750965600000|2025-06-26 19:20:00|51.24|49.24|51.05|49.05|51.29|49.29|51.02|49.02|0
1750965900000|2025-06-26 19:25:00|51.08|49.08|51.17|49.17|51.21|49.21|51.02|49.02|0
1750966200000|2025-06-26 19:30:00|51.19|49.19|51.16|49.16|51.26|49.26|51.09|49.09|0
1750966500000|2025-06-26 19:35:00|51.14|49.14|51.05|49.05|51.22|49.22|50.94|48.94|0
1750966800000|2025-06-26 19:40:00|51.11|49.11|51.3|49.3|51.35|49.35|51.09|49.09|0
1750967100000|2025-06-26 19:45:00|51.31|49.31|51.24|49.24|51.53|49.53|51.2|49.2|0
1750967400000|2025-06-26 19:50:00|51.36|49.36|51.16|49.16|51.36|49.36|50.96|48.96|0
1750967700000|2025-06-26 19:55:00|51.4|49.4|51.28|49.28|51.55|49.55|50.82|48.82|0
1750968000000|2025-06-26 20:00:00|51.26|49.26|51.78|49.78|51.81|49.81|51.26|49.26|0
1750968300000|2025-06-26 20:05:00|51.8|49.8|51.75|49.75|51.8|49.8|51.65|49.65|0
1750968600000|2025-06-26 20:10:00|51.77|49.77|51.91|49.91|51.91|49.91|51.71|49.71|0
1750968900000|2025-06-26 20:15:00|51.89|49.89|51.76|49.76|51.95|49.95|51.71|49.71|0
1750969200000|2025-06-26 20:20:00|51.74|49.74|51.67|49.67|51.78|49.78|51.58|49.58|0
1750969500000|2025-06-26 20:25:00|51.69|49.69|51.64|49.64|51.76|49.76|51.61|49.61|0
1750969800000|2025-06-26 20:30:00|51.69|49.69|51.64|49.64|51.77|49.77|51.63|49.63|0
1750970100000|2025-06-26 20:35:00|51.65|49.65|51.67|49.67|51.72|49.72|51.62|49.62|0
1750970400000|2025-06-26 20:40:00|51.69|49.69|51.53|49.53|51.71|49.71|51.47|49.47|0
1750970700000|2025-06-26 20:45:00|51.55|49.55|51.4|49.4|51.55|49.55|51.39|49.39|0
1750971000000|2025-06-26 20:50:00|51.44|49.44|51.49|49.49|51.55|49.55|51.42|49.42|0
1750971300000|2025-06-26 20:55:00|51.89|49.09|51.82|49.02|51.96|49.16|51.8|49|0
1750971600000|2025-06-26 21:00:00|51.84|49.04|51.84|49.04|51.87|49.07|51.83|49.03|0
1750971900000|2025-06-26 21:05:00|51.8|49|51.82|49.02|51.82|49.02|51.77|48.97|0
1750972200000|2025-06-26 21:10:00|51.8|49|51.77|48.97|51.8|49|51.73|48.93|0
1750972500000|2025-06-26 21:15:00|51.73|48.93|51.69|48.89|51.8|49|51.69|48.89|0
1750972800000|2025-06-26 21:20:00|51.66|48.86|51.66|48.86|51.74|48.94|51.66|48.86|0
1750973100000|2025-06-26 21:25:00|51.68|48.88|51.65|48.85|51.7|48.9|51.65|48.85|0
1750973400000|2025-06-26 21:30:00|51.64|48.84|51.54|48.74|51.64|48.84|51.54|48.74|0
1750973700000|2025-06-26 21:35:00|51.53|48.73|51.51|48.71|51.53|48.73|51.46|48.66|0
1750974000000|2025-06-26 21:40:00|51.55|48.75|51.52|48.72|51.55|48.75|51.48|48.68|0
1750974300000|2025-06-26 21:45:00|51.5|48.7|51.66|48.86|51.67|48.87|51.5|48.7|0
1750974600000|2025-06-26 21:50:00|51.59|48.79|51.59|48.79|51.6|48.8|51.53|48.73|0
1750974900000|2025-06-26 21:55:00|51.57|48.77|51.54|48.74|51.59|48.79|51.52|48.72|0
1750975200000|2025-06-26 22:00:00|51.58|48.78|51.61|48.81|51.84|49.04|51.43|48.63|0
1750975500000|2025-06-26 22:05:00|51.57|48.77|51.38|48.58|51.64|48.84|51.34|48.54|0
1750975800000|2025-06-26 22:10:00|51.34|48.54|51.51|48.71|51.54|48.74|51.29|48.49|0
1750976100000|2025-06-26 22:15:00|51.5|48.7|51.38|48.58|51.54|48.74|51.36|48.56|0
1750976400000|2025-06-26 22:20:00|51.36|48.56|51.27|48.47|51.43|48.63|51.25|48.45|0
1750976700000|2025-06-26 22:25:00|51.26|48.46|51.11|48.31|51.34|48.54|51|48.2|0
1750977000000|2025-06-26 22:30:00|51.14|48.34|51.2|48.4|51.25|48.45|51.11|48.31|0
1750977300000|2025-06-26 22:35:00|51.22|48.42|51.2|48.4|51.24|48.44|51.1|48.3|0
1750977600000|2025-06-26 22:40:00|51.21|48.41|51.31|48.51|51.31|48.51|51.1|48.3|0
1750977900000|2025-06-26 22:45:00|51.32|48.52|51.26|48.46|51.33|48.53|51.22|48.42|0
1750978200000|2025-06-26 22:50:00|51.24|48.44|51.24|48.44|51.28|48.48|51.16|48.36|0
1750978500000|2025-06-26 22:55:00|51.22|48.42|51.3|48.5|51.31|48.51|51.19|48.39|0
1750978800000|2025-06-26 23:00:00|51.29|48.49|51.3|48.5|51.37|48.57|51.19|48.39|0
1750979100000|2025-06-26 23:05:00|51.35|48.55|51.37|48.57|51.46|48.66|51.35|48.55|0
1750979400000|2025-06-26 23:10:00|51.41|48.61|51.56|48.76|51.57|48.77|51.41|48.61|0
1750979700000|2025-06-26 23:15:00|51.61|48.81|51.63|48.83|51.68|48.88|51.56|48.76|0
1750980000000|2025-06-26 23:20:00|51.61|48.81|51.51|48.71|51.63|48.83|51.45|48.65|0
1750980300000|2025-06-26 23:25:00|51.52|48.72|51.47|48.67|51.59|48.79|51.45|48.65|0
1750980600000|2025-06-26 23:30:00|51.49|48.69|51.54|48.74|51.63|48.83|51.47|48.67|0
1750980900000|2025-06-26 23:35:00|51.56|48.76|51.6|48.8|51.62|48.82|51.52|48.72|0
1750981200000|2025-06-26 23:40:00|51.61|48.81|51.53|48.73|51.64|48.84|51.51|48.71|0
1750981500000|2025-06-26 23:45:00|51.51|48.71|51.6|48.8|51.6|48.8|51.49|48.69|0
1750981800000|2025-06-26 23:50:00|51.57|48.77|51.57|48.77|51.8|49|51.55|48.75|0
1750982100000|2025-06-26 23:55:00|51.56|48.76|51.68|48.88|51.68|48.88|51.55|48.75|0
1750982400000|2025-06-27 00:00:00|51.66|48.86|51.68|48.88|51.7|48.9|51.53|48.73|0
1750982700000|2025-06-27 00:05:00|51.66|48.86|51.5|48.7|51.66|48.86|51.41|48.61|0
1750983000000|2025-06-27 00:10:00|51.49|48.69|51.81|49.01|51.81|49.01|51.46|48.66|0
1750983300000|2025-06-27 00:15:00|51.79|48.99|51.3|49.3|51.79|49.54|51.24|48.85|0
1750983600000|2025-06-27 00:20:00|51.28|49.28|51.33|49.33|51.37|49.37|51.27|49.27|0
1750983900000|2025-06-27 00:25:00|51.36|49.36|51.36|49.36|51.39|49.39|51.23|49.23|0
1750984200000|2025-06-27 00:30:00|51.32|49.32|51.26|49.26|51.4|49.4|51.2|49.2|0
1750984500000|2025-06-27 00:35:00|51.28|49.28|51.19|49.19|51.3|49.3|51.18|49.18|0
1750984800000|2025-06-27 00:40:00|51.2|49.2|51.27|49.27|51.29|49.29|51.19|49.19|0
1750985100000|2025-06-27 00:45:00|51.28|49.28|51.28|49.28|51.32|49.32|51.17|49.17|0
1750985400000|2025-06-27 00:50:00|51.23|49.23|51.28|49.28|51.3|49.3|51.21|49.21|0
1750985700000|2025-06-27 00:55:00|51.24|49.24|51.59|49.59|51.6|49.6|51.21|49.21|0
1750986000000|2025-06-27 01:00:00|51.62|49.62|51.48|49.48|51.63|49.63|51.43|49.43|0
1750986300000|2025-06-27 01:05:00|51.51|49.51|51.49|49.49|51.52|49.52|51.47|49.47|0
1750986600000|2025-06-27 01:10:00|51.5|49.5|51.52|49.52|51.54|49.54|51.47|49.47|0
1750986900000|2025-06-27 01:15:00|51.5|49.5|51.57|49.57|51.59|49.59|51.47|49.47|0
1750987200000|2025-06-27 01:20:00|51.56|49.56|51.6|49.6|51.69|49.69|51.56|49.56|0
1750987500000|2025-06-27 01:25:00|51.61|49.61|51.62|49.62|51.68|49.68|51.58|49.58|0
1750987800000|2025-06-27 01:30:00|51.59|49.59|51.72|49.72|51.79|49.79|51.59|49.59|0
1750988100000|2025-06-27 01:35:00|51.7|49.7|51.74|49.74|51.78|49.78|51.64|49.64|0
1750988400000|2025-06-27 01:40:00|51.73|49.73|51.67|49.67|51.76|49.76|51.65|49.65|0
1750988700000|2025-06-27 01:45:00|51.65|49.65|51.62|49.62|51.73|49.73|51.59|49.59|0
1750989000000|2025-06-27 01:50:00|51.64|49.64|51.43|49.43|51.67|49.67|51.43|49.43|0
1750989300000|2025-06-27 01:55:00|51.44|49.44|51.54|49.54|51.7|49.7|51.42|49.42|0
1750989600000|2025-06-27 02:00:00|51.57|49.57|51.55|49.55|51.6|49.6|51.5|49.5|0
1750989900000|2025-06-27 02:05:00|51.57|49.57|51.48|49.48|51.6|49.6|51.46|49.46|0
1750990200000|2025-06-27 02:10:00|51.47|49.47|51.45|49.45|51.57|49.57|51.44|49.44|0
1750990500000|2025-06-27 02:15:00|51.44|49.44|51.45|49.45|51.51|49.51|51.36|49.36|0
1750990800000|2025-06-27 02:20:00|51.44|49.44|51.45|49.45|51.48|49.48|51.42|49.42|0
1750991100000|2025-06-27 02:25:00|51.47|49.47|51.39|49.39|51.47|49.47|51.39|49.39|0
1750991400000|2025-06-27 02:30:00|51.41|49.41|51.2|49.2|51.41|49.41|51.16|49.16|0
1750991700000|2025-06-27 02:35:00|51.19|49.19|51.3|49.3|51.32|49.32|51.19|49.19|0
1750992000000|2025-06-27 02:40:00|51.32|49.32|51.27|49.27|51.32|49.32|51.24|49.24|0
1750992300000|2025-06-27 02:45:00|51.28|49.28|51.26|49.26|51.31|49.31|51.23|49.23|0
1750992600000|2025-06-27 02:50:00|51.25|49.25|51.22|49.22|51.3|49.3|51.09|49.09|0
1750992900000|2025-06-27 02:55:00|51.21|49.21|51.22|49.22|51.3|49.3|51.14|49.14|0
1750993200000|2025-06-27 03:00:00|51.23|49.23|51.14|49.14|51.23|49.23|51.07|49.07|0
1750993500000|2025-06-27 03:05:00|51.11|49.11|51.13|49.13|51.17|49.17|51.05|49.05|0
1750993800000|2025-06-27 03:10:00|51.15|49.15|51.14|49.14|51.2|49.2|51.11|49.11|0
1750994100000|2025-06-27 03:15:00|51.16|49.16|51.11|49.11|51.18|49.18|51.11|49.11|0
1750994400000|2025-06-27 03:20:00|51.09|49.09|51.14|49.14|51.17|49.17|51.09|49.09|0
1750994700000|2025-06-27 03:25:00|51.16|49.16|51.15|49.15|51.17|49.17|51.1|49.1|0
1750995000000|2025-06-27 03:30:00|51.17|49.17|51.17|49.17|51.19|49.19|51.12|49.12|0
1750995300000|2025-06-27 03:35:00|51.16|49.16|51.13|49.13|51.19|49.19|51.13|49.13|0
1750995600000|2025-06-27 03:40:00|51.14|49.14|50.99|48.99|51.14|49.14|50.98|48.98|0
1750995900000|2025-06-27 03:45:00|51|49|51.1|49.1|51.12|49.12|50.98|48.98|0
1750996200000|2025-06-27 03:50:00|51.09|49.09|51.1|49.1|51.13|49.13|51.05|49.05|0
1750996500000|2025-06-27 03:55:00|51.07|49.07|51.1|49.1|51.16|49.16|51.05|49.05|0
1750996800000|2025-06-27 04:00:00|51.08|49.08|51.11|49.11|51.18|49.18|51.08|49.08|0
1750997100000|2025-06-27 04:05:00|51.08|49.08|51.11|49.11|51.18|49.18|51.06|49.06|0
1750997400000|2025-06-27 04:10:00|51.12|49.12|51.24|49.24|51.27|49.27|51.1|49.1|0
1750997700000|2025-06-27 04:15:00|51.22|49.22|51.15|49.15|51.25|49.25|51.12|49.12|0
1750998000000|2025-06-27 04:20:00|51.18|49.18|51.24|49.24|51.26|49.26|51.15|49.15|0
1750998300000|2025-06-27 04:25:00|51.22|49.22|51.2|49.2|51.22|49.22|51.08|49.08|0
1750998600000|2025-06-27 04:30:00|51.17|49.17|51.13|49.13|51.18|49.18|51.12|49.12|0
1750998900000|2025-06-27 04:35:00|51.11|49.11|51.16|49.16|51.18|49.18|51.1|49.1|0
1750999200000|2025-06-27 04:40:00|51.18|49.18|51.11|49.11|51.18|49.18|51.06|49.06|0
1750999500000|2025-06-27 04:45:00|51.1|49.1|51.11|49.11|51.19|49.19|51.05|49.05|0
1750999800000|2025-06-27 04:50:00|51.1|49.1|50.8|48.8|51.15|49.15|50.8|48.8|0
1751000100000|2025-06-27 04:55:00|50.81|48.81|51.05|49.05|51.1|49.1|50.79|48.79|0
1751000400000|2025-06-27 05:00:00|50.82|48.82|51.02|49.02|51.05|49.05|50.77|48.77|0
1751000700000|2025-06-27 05:05:00|51.03|49.03|50.96|48.96|51.06|49.06|50.94|48.94|0
1751001000000|2025-06-27 05:10:00|50.98|48.98|50.96|48.96|50.99|48.99|50.93|48.93|0
1751001300000|2025-06-27 05:15:00|50.95|48.95|50.98|48.98|51.02|49.02|50.93|48.93|0
1751001600000|2025-06-27 05:20:00|50.96|48.96|50.97|48.97|51.03|49.03|50.94|48.94|0
1751001900000|2025-06-27 05:25:00|50.99|48.99|50.96|48.96|51|49|50.92|48.92|0
1751002200000|2025-06-27 05:30:00|50.97|48.97|50.98|48.98|51|49|50.93|48.93|0
1751002500000|2025-06-27 05:35:00|50.99|48.99|50.85|48.85|50.99|48.99|50.77|48.77|0
1751002800000|2025-06-27 05:40:00|50.87|48.87|50.8|48.8|50.87|48.87|50.75|48.75|0
1751003100000|2025-06-27 05:45:00|50.82|48.82|50.68|48.68|50.85|48.85|50.53|48.53|0
1751003400000|2025-06-27 05:50:00|50.66|48.66|50.68|48.68|50.71|48.71|50.65|48.65|0
1751003700000|2025-06-27 05:55:00|50.66|48.66|50.67|48.67|50.73|48.73|50.64|48.64|0
1751004000000|2025-06-27 06:00:00|50.66|48.66|50.69|48.69|50.72|48.72|50.61|48.61|0
1751004300000|2025-06-27 06:05:00|50.7|48.7|50.59|48.59|50.71|48.71|50.59|48.59|0
1751004600000|2025-06-27 06:10:00|50.61|48.61|50.47|48.47|50.67|48.67|50.33|48.33|0
1751004900000|2025-06-27 06:15:00|50.49|48.49|50.49|48.49|50.51|48.51|50.42|48.42|0
1751005200000|2025-06-27 06:20:00|50.45|48.45|50.47|48.47|50.52|48.52|50.38|48.38|0
1751005500000|2025-06-27 06:25:00|50.48|48.48|50.31|48.31|50.54|48.54|50.31|48.31|0
1751005800000|2025-06-27 06:30:00|50.36|48.36|50.2|48.2|50.4|48.4|50.15|48.15|0
1751006100000|2025-06-27 06:35:00|50.22|48.22|50.09|48.09|50.22|48.22|50.06|48.06|0
1751006400000|2025-06-27 06:40:00|50.11|48.11|49.98|47.98|50.15|48.15|49.81|47.81|0
1751006700000|2025-06-27 06:45:00|50|48|49.91|47.91|50.11|48.11|49.87|47.87|0
1751007000000|2025-06-27 06:50:00|49.93|47.93|50.03|48.03|50.07|48.07|49.87|47.87|0
1751007300000|2025-06-27 06:55:00|50.04|48.04|50.06|48.06|50.09|48.09|49.99|47.99|0
1751007600000|2025-06-27 07:00:00|50|48|50.12|48.12|50.13|48.13|50|48|0
1751007900000|2025-06-27 07:05:00|50.13|48.13|50.22|48.22|50.34|48.34|50.08|48.08|0
1751008200000|2025-06-27 07:10:00|50.21|48.21|50.21|48.21|50.3|48.3|50.15|48.15|0
1751008500000|2025-06-27 07:15:00|50.25|48.25|50.04|48.04|50.26|48.26|50.04|48.04|0
1751008800000|2025-06-27 07:20:00|50.05|48.05|50|48|50.11|48.11|49.92|47.92|0
1751009100000|2025-06-27 07:25:00|49.99|47.99|49.97|47.97|50.04|48.04|49.9|47.9|0
1751009400000|2025-06-27 07:30:00|49.99|47.99|50.33|48.33|50.36|48.36|49.95|47.95|0
1751009700000|2025-06-27 07:35:00|50.32|48.32|50.17|48.17|50.32|48.32|50.11|48.11|0
1751010000000|2025-06-27 07:40:00|50.19|48.19|50.24|48.24|50.3|48.3|50.15|48.15|0
1751010300000|2025-06-27 07:45:00|50.25|48.25|50.15|48.15|50.3|48.3|50.12|48.12|0
1751010600000|2025-06-27 07:50:00|50.17|48.17|50.23|48.23|50.31|48.31|50.15|48.15|0
1751010900000|2025-06-27 07:55:00|50.21|48.21|50.22|48.22|50.26|48.26|50.12|48.12|0
1751011200000|2025-06-27 08:00:00|50.21|48.21|50.2|48.2|50.27|48.27|50.08|48.08|0
1751011500000|2025-06-27 08:05:00|50.23|48.23|50.27|48.27|50.31|48.31|50.09|48.09|0
1751011800000|2025-06-27 08:10:00|50.26|48.26|50.28|48.28|50.44|48.44|50.22|48.22|0
1751012100000|2025-06-27 08:15:00|50.3|48.3|50.39|48.39|50.4|48.4|50.11|48.11|0
1751012400000|2025-06-27 08:20:00|50.37|48.37|50.39|48.39|50.46|48.46|50.35|48.35|0
1751012700000|2025-06-27 08:25:00|50.41|48.41|50.36|48.36|50.43|48.43|50.36|48.36|0
1751013000000|2025-06-27 08:30:00|50.38|48.38|50.28|48.28|50.41|48.41|50.19|48.19|0
1751013300000|2025-06-27 08:35:00|50.29|48.29|50.34|48.34|50.37|48.37|50.25|48.25|0
1751013600000|2025-06-27 08:40:00|50.33|48.33|50.3|48.3|50.35|48.35|50.25|48.25|0
1751013900000|2025-06-27 08:45:00|50.32|48.32|50.29|48.29|50.35|48.35|50.24|48.24|0
1751014200000|2025-06-27 08:50:00|50.31|48.31|50.25|48.25|50.35|48.35|50.23|48.23|0
1751014500000|2025-06-27 08:55:00|50.28|48.28|50.12|48.12|50.28|48.28|50.11|48.11|0
1751014800000|2025-06-27 09:00:00|50.14|48.14|50.15|48.15|50.18|48.18|50.05|48.05|0
1751015100000|2025-06-27 09:05:00|50.13|48.13|50.25|48.25|50.27|48.27|50.09|48.09|0
1751015400000|2025-06-27 09:10:00|50.26|48.26|50.32|48.32|50.35|48.35|50.21|48.21|0
1751015700000|2025-06-27 09:15:00|50.3|48.3|50.32|48.32|50.34|48.34|50.28|48.28|0
1751016000000|2025-06-27 09:20:00|50.33|48.33|50.31|48.31|50.35|48.35|50.27|48.27|0
1751016300000|2025-06-27 09:25:00|50.28|48.28|50.26|48.26|50.35|48.35|50.24|48.24|0
1751016600000|2025-06-27 09:30:00|50.25|48.25|50.27|48.27|50.34|48.34|50.22|48.22|0
1751016900000|2025-06-27 09:35:00|50.29|48.29|50.27|48.27|50.31|48.31|50.24|48.24|0
1751017200000|2025-06-27 09:40:00|50.28|48.28|50.18|48.18|50.3|48.3|50.13|48.13|0
1751017500000|2025-06-27 09:45:00|50.17|48.17|50.23|48.23|50.23|48.23|50.16|48.16|0
1751017800000|2025-06-27 09:50:00|50.25|48.25|50.3|48.3|50.35|48.35|50.19|48.19|0
1751018100000|2025-06-27 09:55:00|50.28|48.28|50.3|48.3|50.34|48.34|50.28|48.28|0
1751018400000|2025-06-27 10:00:00|50.28|48.28|50.18|48.18|50.39|48.39|50.16|48.16|0
1751018700000|2025-06-27 10:05:00|50.16|48.16|50.22|48.22|50.27|48.27|50.16|48.16|0
1751019000000|2025-06-27 10:10:00|50.2|48.2|50.21|48.21|50.28|48.28|50.19|48.19|0
1751019300000|2025-06-27 10:15:00|50.2|48.2|50.19|48.19|50.23|48.23|50.17|48.17|0
1751019600000|2025-06-27 10:20:00|50.21|48.21|50.2|48.2|50.28|48.28|50.15|48.15|0
1751019900000|2025-06-27 10:25:00|50.22|48.22|50.34|48.34|50.4|48.4|50.2|48.2|0
1751020200000|2025-06-27 10:30:00|50.33|48.33|50.26|48.26|50.37|48.37|50.24|48.24|0
1751020500000|2025-06-27 10:35:00|50.28|48.28|50.28|48.28|50.31|48.31|50.22|48.22|0
1751020800000|2025-06-27 10:40:00|50.3|48.3|50.26|48.26|50.31|48.31|50.24|48.24|0
1751021100000|2025-06-27 10:45:00|50.29|48.29|50.24|48.24|50.29|48.29|50.21|48.21|0
1751021400000|2025-06-27 10:50:00|50.27|48.27|50.32|48.32|50.39|48.39|50.27|48.27|0
1751021700000|2025-06-27 10:55:00|50.29|48.29|50.29|48.29|50.33|48.33|50.27|48.27|0
1751022000000|2025-06-27 11:00:00|50.31|48.31|50.08|48.08|50.31|48.31|49.94|47.94|0
1751022300000|2025-06-27 11:05:00|50.07|48.07|50.05|48.05|50.1|48.1|50.01|48.01|0
1751022600000|2025-06-27 11:10:00|50.04|48.04|50.01|48.01|50.08|48.08|49.98|47.98|0
1751022900000|2025-06-27 11:15:00|50.03|48.03|50|48|50.06|48.06|49.95|47.95|0
1751023200000|2025-06-27 11:20:00|49.97|47.97|49.93|47.93|49.99|47.99|49.87|47.87|0
1751023500000|2025-06-27 11:25:00|49.92|47.92|49.88|47.88|49.94|47.94|49.88|47.88|0
1751023800000|2025-06-27 11:30:00|49.89|47.89|49.8|47.8|49.94|47.94|49.78|47.78|0
1751024100000|2025-06-27 11:35:00|49.78|47.78|49.66|47.66|49.85|47.85|49.62|47.62|0
1751024400000|2025-06-27 11:40:00|49.65|47.65|49.66|47.66|49.71|47.71|49.55|47.55|0
1751024700000|2025-06-27 11:45:00|49.64|47.64|49.68|47.68|49.73|47.73|49.62|47.62|0
1751025000000|2025-06-27 11:50:00|49.66|47.66|49.67|47.67|49.73|47.73|49.6|47.6|0
1751025300000|2025-06-27 11:55:00|49.68|47.68|49.6|47.6|49.69|47.69|49.56|47.56|0
1751025600000|2025-06-27 12:00:00|49.59|47.59|49.68|47.68|49.78|47.78|49.38|47.38|0
1751025900000|2025-06-27 12:05:00|49.67|47.67|49.8|47.8|49.88|47.88|49.63|47.63|0
1751026200000|2025-06-27 12:10:00|49.79|47.79|49.91|47.91|49.94|47.94|49.79|47.79|0
1751026500000|2025-06-27 12:15:00|49.93|47.93|50|48|50.01|48.01|49.85|47.85|0
1751026800000|2025-06-27 12:20:00|50.01|48.01|49.81|47.81|50.06|48.06|49.79|47.79|0
1751027100000|2025-06-27 12:25:00|49.84|47.84|49.74|47.74|49.88|47.88|49.67|47.67|0
1751027400000|2025-06-27 12:30:00|49.75|47.75|50.07|48.07|50.83|48.83|49.75|47.75|0
1751027700000|2025-06-27 12:35:00|50.08|48.08|50.02|48.02|50.12|48.12|49.94|47.94|0
1751028000000|2025-06-27 12:40:00|50.01|48.01|50.11|48.11|50.27|48.27|49.98|47.98|0
1751028300000|2025-06-27 12:45:00|50.14|48.14|50.09|48.09|50.24|48.24|49.9|47.9|0
1751028600000|2025-06-27 12:50:00|50.05|48.05|50.27|48.27|50.36|48.36|50.05|48.05|0
1751028900000|2025-06-27 12:55:00|50.28|48.28|50.25|48.25|50.32|48.32|50.17|48.17|0
1751029200000|2025-06-27 13:00:00|50.26|48.26|50.43|48.43|50.49|48.49|50.2|48.2|0
1751029500000|2025-06-27 13:05:00|50.45|48.45|50.63|48.63|50.66|48.66|50.39|48.39|0
1751029800000|2025-06-27 13:10:00|50.61|48.61|50.74|48.74|50.74|48.74|50.52|48.52|0
1751030100000|2025-06-27 13:15:00|50.72|48.72|50.65|48.65|50.72|48.72|50.49|48.49|0
1751030400000|2025-06-27 13:20:00|50.62|48.62|50.94|48.14|50.94|48.67|50.53|48.13|0
1751030700000|2025-06-27 13:25:00|50.87|48.07|51.15|48.35|51.15|48.35|50.84|48.04|0
1751031000000|2025-06-27 13:30:00|51.12|48.32|50.7|48.7|51.12|48.71|50.35|48.32|0
1751031300000|2025-06-27 13:35:00|50.65|48.65|50.04|48.04|50.7|48.7|50.01|48.01|0
1751031600000|2025-06-27 13:40:00|50.02|48.02|50.17|48.17|50.25|48.25|49.98|47.98|0
1751031900000|2025-06-27 13:45:00|50.15|48.15|50.27|48.27|50.27|48.27|49.9|47.9|0
1751032200000|2025-06-27 13:50:00|50.22|48.22|50.06|48.06|50.3|48.3|50.04|48.04|0
1751032500000|2025-06-27 13:55:00|50.03|48.03|50.02|48.02|50.05|48.05|49.65|47.65|0
1751032800000|2025-06-27 14:00:00|49.92|47.92|49.6|47.6|50.09|48.09|49.45|47.45|0
1751033100000|2025-06-27 14:05:00|49.58|47.58|49.89|47.89|49.89|47.89|49.5|47.5|0
1751033400000|2025-06-27 14:10:00|49.87|47.87|49.98|47.98|49.98|47.98|49.55|47.55|0
1751033700000|2025-06-27 14:15:00|49.96|47.96|50.06|48.06|50.29|48.29|49.86|47.86|0
1751034000000|2025-06-27 14:20:00|50.09|48.09|50.23|48.23|50.33|48.33|49.83|47.83|0
1751034300000|2025-06-27 14:25:00|50.25|48.25|50.26|48.26|50.48|48.48|50.17|48.17|0
1751034600000|2025-06-27 14:30:00|50.27|48.27|50.49|48.49|50.69|48.69|50.21|48.21|0
1751034900000|2025-06-27 14:35:00|50.51|48.51|50.17|48.17|50.63|48.63|49.94|47.94|0
1751035200000|2025-06-27 14:40:00|50.14|48.14|50.09|48.09|50.3|48.3|50.01|48.01|0
1751035500000|2025-06-27 14:45:00|50.06|48.06|50.19|48.19|50.24|48.24|50|48|0
1751035800000|2025-06-27 14:50:00|50.17|48.17|50.44|48.44|50.83|48.83|50.13|48.13|0
1751036100000|2025-06-27 14:55:00|50.47|48.47|50.67|48.67|50.81|48.81|50.44|48.44|0
1751036400000|2025-06-27 15:00:00|50.64|48.64|50.53|48.53|50.77|48.77|50.5|48.5|0
1751036700000|2025-06-27 15:05:00|50.52|48.52|50.53|48.53|50.6|48.6|50.3|48.3|0
1751037000000|2025-06-27 15:10:00|50.51|48.51|50.39|48.39|50.55|48.55|50.3|48.3|0
1751037300000|2025-06-27 15:15:00|50.37|48.37|50.46|48.46|50.7|48.7|50.37|48.37|0
1751037600000|2025-06-27 15:20:00|50.44|48.44|50.29|48.29|50.64|48.64|50.29|48.29|0
1751037900000|2025-06-27 15:25:00|50.27|48.27|50.25|48.25|50.42|48.42|50.23|48.23|0
1751038200000|2025-06-27 15:30:00|50.23|48.23|50.18|48.18|50.28|48.28|50.11|48.11|0
1751038500000|2025-06-27 15:35:00|50.16|48.16|49.96|47.96|50.2|48.2|49.87|47.87|0
1751038800000|2025-06-27 15:40:00|49.98|47.98|50.05|48.05|50.14|48.14|49.8|47.8|0
1751039100000|2025-06-27 15:45:00|50.03|48.03|49.95|47.95|50.22|48.22|49.95|47.95|0
1751039400000|2025-06-27 15:50:00|49.94|47.94|49.92|47.92|50.13|48.13|49.92|47.92|0
1751039700000|2025-06-27 15:55:00|49.95|47.95|49.97|47.97|50.02|48.02|49.93|47.93|0
1751040000000|2025-06-27 16:00:00|50.01|48.01|50|48|50.17|48.17|49.99|47.99|0
1751040300000|2025-06-27 16:05:00|50.09|48.09|49.87|47.87|50.11|48.11|49.87|47.87|0
1751040600000|2025-06-27 16:10:00|49.85|47.85|49.85|47.85|49.96|47.96|49.76|47.76|0
1751040900000|2025-06-27 16:15:00|49.83|47.83|50.11|48.11|50.15|48.15|49.8|47.8|0
1751041200000|2025-06-27 16:20:00|50.1|48.1|50.1|48.1|50.14|48.14|50|48|0
1751041500000|2025-06-27 16:25:00|50.12|48.12|49.99|47.99|50.16|48.16|49.93|47.93|0
1751041800000|2025-06-27 16:30:00|50.01|48.01|49.93|47.93|50.03|48.03|49.86|47.86|0
1751042100000|2025-06-27 16:35:00|49.96|47.96|50.01|48.01|50.08|48.08|49.93|47.93|0
1751042400000|2025-06-27 16:40:00|49.98|47.98|50.44|48.44|50.44|48.44|49.97|47.97|0
1751042700000|2025-06-27 16:45:00|50.42|48.42|50.57|48.57|50.66|48.66|50.36|48.36|0
1751043000000|2025-06-27 16:50:00|50.58|48.58|50.34|48.34|50.59|48.59|50.27|48.27|0
1751043300000|2025-06-27 16:55:00|50.35|48.35|50.31|48.31|50.41|48.41|50.22|48.22|0
1751043600000|2025-06-27 17:00:00|50.33|48.33|50.53|48.53|50.65|48.65|50.27|48.27|0
1751043900000|2025-06-27 17:05:00|50.55|48.55|50.39|48.39|50.55|48.55|50.39|48.39|0
1751044200000|2025-06-27 17:10:00|50.43|48.43|50.35|48.35|50.45|48.45|50.27|48.27|0
1751044500000|2025-06-27 17:15:00|50.31|48.31|50.51|48.51|50.67|48.67|50.31|48.31|0
1751044800000|2025-06-27 17:20:00|50.52|48.52|50.73|48.73|50.87|48.87|50.49|48.49|0
1751045100000|2025-06-27 17:25:00|50.76|48.76|50.8|48.8|50.86|48.86|50.66|48.66|0
1751045400000|2025-06-27 17:30:00|50.78|48.78|50.84|48.84|50.88|48.88|50.59|48.59|0
1751045700000|2025-06-27 17:35:00|50.86|48.86|50.67|48.67|51|49|50.67|48.67|0
1751046000000|2025-06-27 17:40:00|50.69|48.69|51.25|49.25|51.63|49.63|50.54|48.54|0
1751046300000|2025-06-27 17:45:00|51.34|49.34|51.99|49.99|52.23|50.23|50.93|48.93|0
1751046600000|2025-06-27 17:50:00|52.01|50.01|52.19|50.19|52.42|50.42|51.71|49.71|0
1751046900000|2025-06-27 17:55:00|52.23|50.23|51.89|49.89|52.85|50.85|51.8|49.8|0
1751047200000|2025-06-27 18:00:00|51.91|49.91|51.93|49.93|52.24|50.24|51.66|49.66|0
1751047500000|2025-06-27 18:05:00|51.96|49.96|51.56|49.56|51.96|49.96|51.43|49.43|0
1751047800000|2025-06-27 18:10:00|51.53|49.53|51.98|49.98|52.12|50.12|51.41|49.41|0
1751048100000|2025-06-27 18:15:00|52|50|52.33|50.33|52.6|50.6|51.86|49.86|0
1751048400000|2025-06-27 18:20:00|52.36|50.36|52.14|50.14|52.62|50.62|52.12|50.12|0
1751048700000|2025-06-27 18:25:00|52.12|50.12|52.98|50.98|52.98|50.98|51.98|49.98|0
1751049000000|2025-06-27 18:30:00|52.91|50.91|53.22|51.22|53.84|51.84|52.91|50.91|0
1751049300000|2025-06-27 18:35:00|53.17|51.17|54.25|52.25|54.25|52.25|53.08|51.08|0
1751049600000|2025-06-27 18:40:00|54.27|52.27|53.81|51.81|54.57|52.57|53.81|51.81|0
1751049900000|2025-06-27 18:45:00|53.84|51.84|54.31|52.31|54.31|52.31|53.43|51.43|0
1751050200000|2025-06-27 18:50:00|54.34|52.34|54.51|52.51|54.88|52.88|54.33|52.33|0
1751050500000|2025-06-27 18:55:00|54.48|52.48|54.39|52.39|54.81|52.81|54.35|52.35|0
1751050800000|2025-06-27 19:00:00|54.48|52.48|53.41|51.41|54.55|52.55|53.39|51.39|0
1751051100000|2025-06-27 19:05:00|53.44|51.44|53.37|51.37|53.66|51.66|53.22|51.22|0
1751051400000|2025-06-27 19:10:00|53.36|51.36|52.83|50.83|53.4|51.4|52.76|50.76|0
1751051700000|2025-06-27 19:15:00|52.73|50.73|52.85|50.85|52.96|50.96|52.55|50.55|0
1751052000000|2025-06-27 19:20:00|52.83|50.83|52.55|50.55|52.88|50.88|52.51|50.51|0
1751052300000|2025-06-27 19:25:00|52.57|50.57|52.61|50.61|52.72|50.72|52.35|50.35|0
1751052600000|2025-06-27 19:30:00|52.63|50.63|52.46|50.46|52.64|50.64|52.38|50.38|0
1751052900000|2025-06-27 19:35:00|52.43|50.43|52.3|50.3|52.59|50.59|52.27|50.27|0
1751053200000|2025-06-27 19:40:00|52.27|50.27|52.05|50.05|52.29|50.29|51.87|49.87|0
1751053500000|2025-06-27 19:45:00|52.03|50.03|52.16|50.16|52.16|50.16|51.71|49.71|0
1751053800000|2025-06-27 19:50:00|52.09|50.09|51.39|49.39|52.09|50.09|51.22|49.22|0
1751054100000|2025-06-27 19:55:00|51.21|49.21|51.02|49.02|51.21|49.21|50.73|48.73|0
1751054400000|2025-06-27 20:00:00|51.16|49.16|51.3|49.3|51.64|49.64|51.16|49.16|0
1751054700000|2025-06-27 20:05:00|51.33|49.33|51.43|49.43|51.5|49.5|51.28|49.28|0
1751055000000|2025-06-27 20:10:00|51.45|49.45|51.33|49.33|51.5|49.5|51.3|49.3|0
1751242500000|2025-06-30 00:15:00|49.96|47.96|49.89|47.89|50.04|48.04|49.89|47.89|0
1751242800000|2025-06-30 00:20:00|49.94|47.94|50|48|50.02|48.02|49.89|47.89|0
1751243100000|2025-06-30 00:25:00|50.02|48.02|49.98|47.98|50.02|48.02|49.87|47.87|0
1751243400000|2025-06-30 00:30:00|49.96|47.96|49.72|47.72|50|48|49.68|47.68|0
1751243700000|2025-06-30 00:35:00|49.71|47.71|49.78|47.78|49.85|47.85|49.68|47.68|0
1751244000000|2025-06-30 00:40:00|49.76|47.76|49.8|47.8|49.84|47.84|49.74|47.74|0
1751244300000|2025-06-30 00:45:00|49.79|47.79|49.75|47.75|49.83|47.83|49.73|47.73|0
1751244600000|2025-06-30 00:50:00|49.77|47.77|49.78|47.78|49.82|47.82|49.72|47.72|0
1751244900000|2025-06-30 00:55:00|49.8|47.8|49.77|47.77|49.8|47.8|49.73|47.73|0
1751245200000|2025-06-30 01:00:00|49.79|47.79|49.76|47.76|49.86|47.86|49.7|47.7|0
1751245500000|2025-06-30 01:05:00|49.77|47.77|49.8|47.8|49.85|47.85|49.75|47.75|0
1751245800000|2025-06-30 01:10:00|49.78|47.78|49.92|47.92|49.93|47.93|49.72|47.72|0
1751246100000|2025-06-30 01:15:00|49.91|47.91|49.79|47.79|49.92|47.92|49.79|47.79|0
1751246400000|2025-06-30 01:20:00|49.87|47.87|49.87|47.87|49.92|47.92|49.82|47.82|0
1751246700000|2025-06-30 01:25:00|49.82|47.82|49.81|47.81|49.89|47.89|49.81|47.81|0
1751247000000|2025-06-30 01:30:00|49.8|47.8|49.8|47.8|49.87|47.87|49.68|47.68|0
1751247300000|2025-06-30 01:35:00|49.82|47.82|49.81|47.81|49.86|47.86|49.76|47.76|0
1751247600000|2025-06-30 01:40:00|49.84|47.84|49.79|47.79|49.84|47.84|49.73|47.73|0
1751247900000|2025-06-30 01:45:00|49.81|47.81|49.84|47.84|49.88|47.88|49.76|47.76|0
1751248200000|2025-06-30 01:50:00|49.83|47.83|49.95|47.95|49.98|47.98|49.79|47.79|0
1751248500000|2025-06-30 01:55:00|49.92|47.92|50.09|48.09|50.13|48.13|49.92|47.92|0
1751248800000|2025-06-30 02:00:00|50.11|48.11|49.99|47.99|50.16|48.16|49.9|47.9|0
1751249100000|2025-06-30 02:05:00|49.97|47.97|49.8|47.8|50.01|48.01|49.75|47.75|0
1751249400000|2025-06-30 02:10:00|49.81|47.81|49.55|47.55|49.85|47.85|49.54|47.54|0
1751249700000|2025-06-30 02:15:00|49.58|47.58|49.65|47.65|49.7|47.7|49.54|47.54|0
1751250000000|2025-06-30 02:20:00|49.66|47.66|49.68|47.68|49.74|47.74|49.6|47.6|0
1751250300000|2025-06-30 02:25:00|49.67|47.67|49.86|47.86|49.9|47.9|49.67|47.67|0
1751250600000|2025-06-30 02:30:00|49.88|47.88|49.84|47.84|49.91|47.91|49.79|47.79|0
1751250900000|2025-06-30 02:35:00|49.85|47.85|49.62|47.62|49.87|47.87|49.53|47.53|0
1751251200000|2025-06-30 02:40:00|49.66|47.66|49.55|47.55|49.66|47.66|49.51|47.51|0
1751251500000|2025-06-30 02:45:00|49.53|47.53|49.53|47.53|49.56|47.56|49.49|47.49|0
1751251800000|2025-06-30 02:50:00|49.52|47.52|49.39|47.39|49.54|47.54|49.28|47.28|0
1751252100000|2025-06-30 02:55:00|49.35|47.35|49.5|47.5|49.57|47.57|49.3|47.3|0
1751252400000|2025-06-30 03:00:00|49.52|47.52|49.43|47.43|49.56|47.56|49.43|47.43|0
1751252700000|2025-06-30 03:05:00|49.46|47.46|49.46|47.46|49.49|47.49|49.42|47.42|0
1751253000000|2025-06-30 03:10:00|49.44|47.44|49.47|47.47|49.53|47.53|49.44|47.44|0
1751253300000|2025-06-30 03:15:00|49.49|47.49|49.48|47.48|49.51|47.51|49.37|47.37|0
1751253600000|2025-06-30 03:20:00|49.47|47.47|49.38|47.38|49.49|47.49|49.32|47.32|0
1751253900000|2025-06-30 03:25:00|49.39|47.39|49.5|47.5|49.5|47.5|49.39|47.39|0
1751254200000|2025-06-30 03:30:00|49.49|47.49|49.42|47.42|49.51|47.51|49.37|47.37|0
1751254500000|2025-06-30 03:35:00|49.4|47.4|49.45|47.45|49.45|47.45|49.39|47.39|0
1751254800000|2025-06-30 03:40:00|49.44|47.44|49.41|47.41|49.46|47.46|49.38|47.38|0
1751255100000|2025-06-30 03:45:00|49.44|47.44|49.41|47.41|49.51|47.51|49.38|47.38|0
1751255400000|2025-06-30 03:50:00|49.4|47.4|49.43|47.43|49.45|47.45|49.36|47.36|0
1751255700000|2025-06-30 03:55:00|49.42|47.42|49.44|47.44|49.46|47.46|49.4|47.4|0
1751256000000|2025-06-30 04:00:00|49.49|47.49|49.44|47.44|49.49|47.49|49.37|47.37|0
1751256300000|2025-06-30 04:05:00|49.43|47.43|49.42|47.42|49.44|47.44|49.38|47.38|0
1751256600000|2025-06-30 04:10:00|49.4|47.4|49.45|47.45|49.48|47.48|49.38|47.38|0
1751256900000|2025-06-30 04:15:00|49.43|47.43|49.42|47.42|49.48|47.48|49.41|47.41|0
1751257200000|2025-06-30 04:20:00|49.43|47.43|49.43|47.43|49.45|47.45|49.41|47.41|0
1751257500000|2025-06-30 04:25:00|49.45|47.45|49.42|47.42|49.45|47.45|49.41|47.41|0
1751257800000|2025-06-30 04:30:00|49.4|47.4|49.43|47.43|49.45|47.45|49.4|47.4|0
1751258100000|2025-06-30 04:35:00|49.42|47.42|49.29|47.29|49.47|47.47|49.29|47.29|0
1751258400000|2025-06-30 04:40:00|49.3|47.3|49.32|47.32|49.34|47.34|49.26|47.26|0
1751258700000|2025-06-30 04:45:00|49.31|47.31|49.34|47.34|49.38|47.38|49.29|47.29|0
1751259000000|2025-06-30 04:50:00|49.33|47.33|49.34|47.34|49.39|47.39|49.27|47.27|0
1751259300000|2025-06-30 04:55:00|49.32|47.32|49.34|47.34|49.35|47.35|49.28|47.28|0
1751259600000|2025-06-30 05:00:00|49.36|47.36|49.42|47.42|49.53|47.53|49.36|47.36|0
1751259900000|2025-06-30 05:05:00|49.44|47.44|49.45|47.45|49.5|47.5|49.42|47.42|0
1751260200000|2025-06-30 05:10:00|49.44|47.44|49.49|47.49|49.57|47.57|49.42|47.42|0
1751260500000|2025-06-30 05:15:00|49.47|47.47|49.41|47.41|49.49|47.49|49.39|47.39|0
1751260800000|2025-06-30 05:20:00|49.42|47.42|49.4|47.4|49.47|47.47|49.36|47.36|0
1751261100000|2025-06-30 05:25:00|49.42|47.42|49.45|47.45|49.46|47.46|49.38|47.38|0
1751261400000|2025-06-30 05:30:00|49.46|47.46|49.4|47.4|49.47|47.47|49.4|47.4|0
1751261700000|2025-06-30 05:35:00|49.39|47.39|49.16|47.16|49.41|47.41|49.16|47.16|0
1751262000000|2025-06-30 05:40:00|49.14|47.14|49.17|47.17|49.19|47.19|49.12|47.12|0
1751262300000|2025-06-30 05:45:00|49.16|47.16|49.16|47.16|49.24|47.24|49.13|47.13|0
1751262600000|2025-06-30 05:50:00|49.17|47.17|49.17|47.17|49.26|47.26|49.16|47.16|0
1751262900000|2025-06-30 05:55:00|49.16|47.16|49.21|47.21|49.21|47.21|49.1|47.1|0
1751263200000|2025-06-30 06:00:00|49.2|47.2|49.25|47.25|49.29|47.29|49.17|47.17|0
1751263500000|2025-06-30 06:05:00|49.23|47.23|49.13|47.13|49.27|47.27|49.06|47.06|0
1751263800000|2025-06-30 06:10:00|49.15|47.15|49.08|47.08|49.17|47.17|49.08|47.08|0
1751264100000|2025-06-30 06:15:00|49.06|47.06|48.98|46.98|49.15|47.15|48.92|46.92|0
1751264400000|2025-06-30 06:20:00|48.95|46.95|48.98|46.98|49.04|47.04|48.9|46.9|0
1751264700000|2025-06-30 06:25:00|49|47|48.94|46.94|49.02|47.02|48.9|46.9|0
1751265000000|2025-06-30 06:30:00|48.97|46.97|48.97|46.97|49.04|47.04|48.93|46.93|0
1751265300000|2025-06-30 06:35:00|48.96|46.96|49.01|47.01|49.05|47.05|48.94|46.94|0
1751265600000|2025-06-30 06:40:00|49|47|49.1|47.1|49.17|47.17|48.99|46.99|0
1751265900000|2025-06-30 06:45:00|49.08|47.08|49.14|47.14|49.16|47.16|49.06|47.06|0
1751266200000|2025-06-30 06:50:00|49.12|47.12|49.13|47.13|49.17|47.17|49.09|47.09|0
1751266500000|2025-06-30 06:55:00|49.15|47.15|49.22|47.22|49.34|47.34|49.11|47.11|0
1751266800000|2025-06-30 07:00:00|49.25|47.25|49.49|47.49|49.57|47.57|49.21|47.21|0
1751267100000|2025-06-30 07:05:00|49.51|47.51|49.53|47.53|49.76|47.76|49.5|47.5|0
1751267400000|2025-06-30 07:10:00|49.49|47.49|49.61|47.61|49.61|47.61|49.45|47.45|0
1751267700000|2025-06-30 07:15:00|49.56|47.56|49.54|47.54|49.63|47.63|49.44|47.44|0
1751268000000|2025-06-30 07:20:00|49.56|47.56|49.45|47.45|49.58|47.58|49.27|47.27|0
1751268300000|2025-06-30 07:25:00|49.48|47.48|49.53|47.53|49.61|47.61|49.48|47.48|0
1751268600000|2025-06-30 07:30:00|49.5|47.5|49.43|47.43|49.6|47.6|49.36|47.36|0
1751268900000|2025-06-30 07:35:00|49.41|47.41|49.48|47.48|49.49|47.49|49.34|47.34|0
1751269200000|2025-06-30 07:40:00|49.46|47.46|49.49|47.49|49.5|47.5|49.32|47.32|0
1751269500000|2025-06-30 07:45:00|49.52|47.52|49.46|47.46|49.52|47.52|49.41|47.41|0
1751269800000|2025-06-30 07:50:00|49.42|47.42|49.44|47.44|49.52|47.52|49.4|47.4|0
1751270100000|2025-06-30 07:55:00|49.47|47.47|49.49|47.49|49.53|47.53|49.43|47.43|0
1751270400000|2025-06-30 08:00:00|49.43|47.43|49.32|47.32|49.62|47.62|49.32|47.32|0
1751270700000|2025-06-30 08:05:00|49.31|47.31|49.35|47.35|49.41|47.41|49.28|47.28|0
1751271000000|2025-06-30 08:10:00|49.34|47.34|49.2|47.2|49.35|47.35|49.15|47.15|0
1751271300000|2025-06-30 08:15:00|49.21|47.21|49.16|47.16|49.24|47.24|49.14|47.14|0
1751271600000|2025-06-30 08:20:00|49.18|47.18|49.16|47.16|49.3|47.3|49.12|47.12|0
1751271900000|2025-06-30 08:25:00|49.18|47.18|49.15|47.15|49.21|47.21|49.12|47.12|0
1751272200000|2025-06-30 08:30:00|49.16|47.16|49.32|47.32|49.39|47.39|49.13|47.13|0
1751272500000|2025-06-30 08:35:00|49.31|47.31|49.29|47.29|49.33|47.33|49.21|47.21|0
1751272800000|2025-06-30 08:40:00|49.27|47.27|49.15|47.15|49.3|47.3|49.15|47.15|0
1751273100000|2025-06-30 08:45:00|49.17|47.17|49.2|47.2|49.22|47.22|49.1|47.1|0
1751273400000|2025-06-30 08:50:00|49.17|47.17|49.17|47.17|49.2|47.2|49.09|47.09|0
1751273700000|2025-06-30 08:55:00|49.16|47.16|49.16|47.16|49.19|47.19|49.1|47.1|0
1751274000000|2025-06-30 09:00:00|49.18|47.18|49.26|47.26|49.31|47.31|49.12|47.12|0
1751274300000|2025-06-30 09:05:00|49.24|47.24|49.22|47.22|49.29|47.29|49.17|47.17|0
1751274600000|2025-06-30 09:10:00|49.21|47.21|49.18|47.18|49.26|47.26|49.17|47.17|0
1751274900000|2025-06-30 09:15:00|49.19|47.19|49.05|47.05|49.19|47.19|49.02|47.02|0
1751275200000|2025-06-30 09:20:00|49.03|47.03|49.07|47.07|49.12|47.12|49.02|47.02|0
1751275500000|2025-06-30 09:25:00|49.05|47.05|48.76|46.76|49.07|47.07|48.76|46.76|0
1751275800000|2025-06-30 09:30:00|48.78|46.78|48.76|46.76|48.83|46.83|48.72|46.72|0
1751276100000|2025-06-30 09:35:00|48.77|46.77|48.59|46.59|48.82|46.82|48.59|46.59|0
1751276400000|2025-06-30 09:40:00|48.62|46.62|48.82|46.82|48.85|46.85|48.61|46.61|0
1751276700000|2025-06-30 09:45:00|48.84|46.84|49.03|47.03|49.05|47.05|48.82|46.82|0
1751277000000|2025-06-30 09:50:00|49.02|47.02|49.31|47.31|49.31|47.31|49.02|47.02|0
1751277300000|2025-06-30 09:55:00|49.29|47.29|49.37|47.37|49.39|47.39|49.29|47.29|0
1751277600000|2025-06-30 10:00:00|49.35|47.35|49.35|47.35|49.42|47.42|49.31|47.31|0
1751277900000|2025-06-30 10:05:00|49.33|47.33|49.29|47.29|49.42|47.42|49.26|47.26|0
1751278200000|2025-06-30 10:10:00|49.27|47.27|49.28|47.28|49.3|47.3|49.2|47.2|0
1751278500000|2025-06-30 10:15:00|49.27|47.27|49.12|47.12|49.3|47.3|49.08|47.08|0
1751278800000|2025-06-30 10:20:00|49.14|47.14|49.12|47.12|49.15|47.15|49.09|47.09|0
1751279100000|2025-06-30 10:25:00|49.1|47.1|49.11|47.11|49.14|47.14|49.09|47.09|0
1751279400000|2025-06-30 10:30:00|49.09|47.09|49.06|47.06|49.14|47.14|49.03|47.03|0
1751279700000|2025-06-30 10:35:00|49.08|47.08|49.14|47.14|49.14|47.14|49.03|47.03|0
1751280000000|2025-06-30 10:40:00|49.13|47.13|49.15|47.15|49.16|47.16|49.1|47.1|0
1751280300000|2025-06-30 10:45:00|49.13|47.13|49.11|47.11|49.18|47.18|49.06|47.06|0
1751280600000|2025-06-30 10:50:00|49.12|47.12|49.18|47.18|49.2|47.2|49.08|47.08|0
1751280900000|2025-06-30 10:55:00|49.17|47.17|49.17|47.17|49.23|47.23|49.15|47.15|0
1751281200000|2025-06-30 11:00:00|49.21|47.21|49.21|47.21|49.23|47.23|49.11|47.11|0
1751281500000|2025-06-30 11:05:00|49.22|47.22|49.21|47.21|49.24|47.24|49.19|47.19|0
1751281800000|2025-06-30 11:10:00|49.23|47.23|49.16|47.16|49.27|47.27|49.13|47.13|0
1751282100000|2025-06-30 11:15:00|49.15|47.15|49.08|47.08|49.21|47.21|49.04|47.04|0
1751282400000|2025-06-30 11:20:00|49.07|47.07|48.98|46.98|49.12|47.12|48.97|46.97|0
1751282700000|2025-06-30 11:25:00|48.97|46.97|48.99|46.99|49|47|48.94|46.94|0
1751283000000|2025-06-30 11:30:00|49.01|47.01|48.97|46.97|49.04|47.04|48.96|46.96|0
1751283300000|2025-06-30 11:35:00|49.03|47.03|49.22|47.22|49.24|47.24|49.01|47.01|0
1751283600000|2025-06-30 11:40:00|49.21|47.21|49.13|47.13|49.25|47.25|49.12|47.12|0
1751283900000|2025-06-30 11:45:00|49.11|47.11|48.96|46.96|49.15|47.15|48.92|46.92|0
1751284200000|2025-06-30 11:50:00|48.98|46.98|49.02|47.02|49.08|47.08|48.9|46.9|0
1751284500000|2025-06-30 11:55:00|49.05|47.05|49.14|47.14|49.17|47.17|49.03|47.03|0
1751284800000|2025-06-30 12:00:00|49.15|47.15|49.14|47.14|50.47|48.47|49.11|47.11|0
1751285100000|2025-06-30 12:05:00|49.1|47.1|48.94|46.94|49.1|47.1|48.88|46.88|0
1751285400000|2025-06-30 12:10:00|48.96|46.96|48.93|46.93|48.99|46.99|48.88|46.88|0
1751285700000|2025-06-30 12:15:00|48.95|46.95|48.94|46.94|49.02|47.02|48.9|46.9|0
1751286000000|2025-06-30 12:20:00|48.96|46.96|49.13|47.13|49.17|47.17|48.93|46.93|0
1751286300000|2025-06-30 12:25:00|49.14|47.14|49.11|47.11|49.19|47.19|49.07|47.07|0
1751286600000|2025-06-30 12:30:00|49.12|47.12|49.34|47.34|50.84|48.84|49.11|47.11|0
1751286900000|2025-06-30 12:35:00|49.31|47.31|49.39|47.39|49.45|47.45|49.27|47.27|0
1751287200000|2025-06-30 12:40:00|49.41|47.41|49.39|47.39|49.41|47.41|49.35|47.35|0
1751287500000|2025-06-30 12:45:00|49.4|47.4|49.37|47.37|49.44|47.44|49.33|47.33|0
1751287800000|2025-06-30 12:50:00|49.35|47.35|49.47|47.47|49.59|47.59|49.35|47.35|0
1751288100000|2025-06-30 12:55:00|49.49|47.49|49.33|47.33|49.5|47.5|49.17|47.17|0
1751288400000|2025-06-30 13:00:00|49.67|47.67|49.17|47.17|49.67|47.67|49.14|47.14|0
1751288700000|2025-06-30 13:05:00|49.19|47.19|49.21|47.21|49.32|47.32|49.09|47.09|0
1751289000000|2025-06-30 13:10:00|49.2|47.2|49.04|47.04|49.22|47.22|48.96|46.96|0
1751289300000|2025-06-30 13:15:00|49.06|47.06|48.87|46.87|49.08|47.08|48.85|46.85|0
1751289600000|2025-06-30 13:20:00|48.85|46.85|49.22|46.42|49.23|46.87|48.69|46.42|0
1751289900000|2025-06-30 13:25:00|49.28|46.48|49.3|46.5|49.33|46.53|49.16|46.36|0
1751290200000|2025-06-30 13:30:00|49.2|47.2|49.68|47.68|49.8|47.8|48.99|46.99|0
1751290500000|2025-06-30 13:35:00|49.81|47.81|49.56|47.56|50.06|48.06|49.43|47.43|0
1751290800000|2025-06-30 13:40:00|49.54|47.54|50.04|48.04|50.14|48.14|49.54|47.54|0
1751291100000|2025-06-30 13:45:00|50.02|48.02|50.18|48.18|50.18|48.18|49.6|47.6|0
1751291400000|2025-06-30 13:50:00|50.16|48.16|50.08|48.08|50.18|48.18|49.86|47.86|0
1751291700000|2025-06-30 13:55:00|50.06|48.06|49.77|47.77|50.06|48.06|49.72|47.72|0
1751292000000|2025-06-30 14:00:00|49.81|47.81|49.7|47.7|49.92|47.92|49.57|47.57|0
1751292300000|2025-06-30 14:05:00|49.72|47.72|49.77|47.77|50.04|48.04|49.62|47.62|0
1751292600000|2025-06-30 14:10:00|49.8|47.8|49.54|47.54|49.8|47.8|49.41|47.41|0
1751292900000|2025-06-30 14:15:00|49.53|47.53|49.44|47.44|49.7|47.7|49.32|47.32|0
1751293200000|2025-06-30 14:20:00|49.49|47.49|49.79|47.79|49.98|47.98|49.47|47.47|0
1751293500000|2025-06-30 14:25:00|49.77|47.77|49.5|47.5|49.85|47.85|49.47|47.47|0
1751293800000|2025-06-30 14:30:00|49.48|47.48|49.73|47.73|49.73|47.73|49.41|47.41|0
1751294100000|2025-06-30 14:35:00|49.75|47.75|50.09|48.09|50.25|48.25|49.73|47.73|0
1751294400000|2025-06-30 14:40:00|50.11|48.11|50.13|48.13|50.38|48.38|49.83|47.83|0
1751294700000|2025-06-30 14:45:00|50.15|48.15|49.84|47.84|50.25|48.25|49.8|47.8|0
1751295000000|2025-06-30 14:50:00|49.86|47.86|50.1|48.1|50.16|48.16|49.83|47.83|0
1751295300000|2025-06-30 14:55:00|50.06|48.06|50.08|48.08|50.12|48.12|49.95|47.95|0
1751295600000|2025-06-30 15:00:00|50.07|48.07|49.76|47.76|50.21|48.21|49.73|47.73|0
1751295900000|2025-06-30 15:05:00|49.73|47.73|49.45|47.45|49.78|47.78|49.45|47.45|0
1751296200000|2025-06-30 15:10:00|49.47|47.47|50.03|48.03|50.14|48.14|49.45|47.45|0
1751296500000|2025-06-30 15:15:00|50.01|48.01|50.08|48.08|50.24|48.24|50|48|0
1751296800000|2025-06-30 15:20:00|50.1|48.1|49.87|47.87|50.14|48.14|49.82|47.82|0
1751297100000|2025-06-30 15:25:00|49.89|47.89|49.63|47.63|49.95|47.95|49.59|47.59|0
1751297400000|2025-06-30 15:30:00|49.59|47.59|49.11|47.11|49.7|47.7|49.07|47.07|0
1751297700000|2025-06-30 15:35:00|49.15|47.15|49.15|47.15|49.23|47.23|48.98|46.98|0
1751298000000|2025-06-30 15:40:00|49.14|47.14|49.24|47.24|49.35|47.35|49.13|47.13|0
1751298300000|2025-06-30 15:45:00|49.21|47.21|49.14|47.14|49.27|47.27|49.06|47.06|0
1751298600000|2025-06-30 15:50:00|49.11|47.11|49.39|47.39|49.41|47.41|49.02|47.02|0
1751298900000|2025-06-30 15:55:00|49.41|47.41|49.71|47.71|49.77|47.77|49.35|47.35|0
1751299200000|2025-06-30 16:00:00|49.69|47.69|49.46|47.46|49.72|47.72|49.43|47.43|0
1751299500000|2025-06-30 16:05:00|49.44|47.44|49.32|47.32|49.53|47.53|49.32|47.32|0
1751299800000|2025-06-30 16:10:00|49.3|47.3|49.49|47.49|49.56|47.56|49.3|47.3|0
1751300100000|2025-06-30 16:15:00|49.47|47.47|49.98|47.98|50.02|48.02|49.39|47.39|0
1751300400000|2025-06-30 16:20:00|50|48|50.03|48.03|50.08|48.08|49.9|47.9|0
1751300700000|2025-06-30 16:25:00|50.02|48.02|50.05|48.05|50.06|48.06|49.81|47.81|0
1751301000000|2025-06-30 16:30:00|50.06|48.06|49.74|47.74|50.06|48.06|49.68|47.68|0
1751301300000|2025-06-30 16:35:00|49.75|47.75|49.56|47.56|49.77|47.77|49.54|47.54|0
1751301600000|2025-06-30 16:40:00|49.51|47.51|49.29|47.29|49.6|47.6|49.22|47.22|0
1751301900000|2025-06-30 16:45:00|49.26|47.26|49.28|47.28|49.31|47.31|49.13|47.13|0
1751302200000|2025-06-30 16:50:00|49.27|47.27|49.47|47.47|49.5|47.5|49.23|47.23|0
1751302500000|2025-06-30 16:55:00|49.45|47.45|49.76|47.76|49.8|47.8|49.41|47.41|0
1751302800000|2025-06-30 17:00:00|49.74|47.74|49.79|47.79|49.84|47.84|49.56|47.56|0
1751303100000|2025-06-30 17:05:00|49.81|47.81|49.85|47.85|50.02|48.02|49.8|47.8|0
1751303400000|2025-06-30 17:10:00|49.86|47.86|49.89|47.89|49.9|47.9|49.7|47.7|0
1751303700000|2025-06-30 17:15:00|49.9|47.9|49.9|47.9|50.05|48.05|49.83|47.83|0
1751304000000|2025-06-30 17:20:00|49.94|47.94|49.9|47.9|50.06|48.06|49.8|47.8|0
1751304300000|2025-06-30 17:25:00|49.88|47.88|49.69|47.69|49.95|47.95|49.67|47.67|0
1751304600000|2025-06-30 17:30:00|49.66|47.66|49.98|47.98|50.04|48.04|49.64|47.64|0
1751304900000|2025-06-30 17:35:00|49.99|47.99|49.94|47.94|50.09|48.09|49.84|47.84|0
1751305200000|2025-06-30 17:40:00|49.92|47.92|50.01|48.01|50.09|48.09|49.8|47.8|0
1751305500000|2025-06-30 17:45:00|49.97|47.97|49.85|47.85|50.1|48.1|49.78|47.78|0
1751305800000|2025-06-30 17:50:00|49.83|47.83|49.86|47.86|49.93|47.93|49.72|47.72|0
1751306100000|2025-06-30 17:55:00|49.84|47.84|50.28|48.28|50.89|48.89|49.71|47.71|0
1751306400000|2025-06-30 18:00:00|50.3|48.3|50.02|48.02|50.31|48.31|49.92|47.92|0
1751306700000|2025-06-30 18:05:00|50.05|48.05|50.29|48.29|50.31|48.31|49.83|47.83|0
1751307000000|2025-06-30 18:10:00|50.31|48.31|50.21|48.21|50.52|48.52|50.13|48.13|0
1751307300000|2025-06-30 18:15:00|50.2|48.2|49.98|47.98|50.22|48.22|49.9|47.9|0
1751307600000|2025-06-30 18:20:00|50.01|48.01|49.76|47.76|50.01|48.01|49.69|47.69|0
1751307900000|2025-06-30 18:25:00|49.78|47.78|50.09|48.09|50.09|48.09|49.72|47.72|0
1751308200000|2025-06-30 18:30:00|50.11|48.11|50.26|48.26|50.44|48.44|50.02|48.02|0
1751308500000|2025-06-30 18:35:00|50.29|48.29|50.15|48.15|50.34|48.34|50.08|48.08|0
1751308800000|2025-06-30 18:40:00|50.19|48.19|50.07|48.07|50.42|48.42|50.04|48.04|0
1751309100000|2025-06-30 18:45:00|50.05|48.05|49.8|47.8|50.05|48.05|49.71|47.71|0
1751309400000|2025-06-30 18:50:00|49.86|47.86|49.45|47.45|49.86|47.86|49.45|47.45|0
1751309700000|2025-06-30 18:55:00|49.41|47.41|48.92|46.92|49.42|47.42|48.91|46.91|0
1751310000000|2025-06-30 19:00:00|48.95|46.95|48.76|46.76|48.98|46.98|48.71|46.71|0
1751310300000|2025-06-30 19:05:00|48.78|46.78|48.74|46.74|48.92|46.92|48.64|46.64|0
1751310600000|2025-06-30 19:10:00|48.72|46.72|48.72|46.72|48.83|46.83|48.59|46.59|0
1751310900000|2025-06-30 19:15:00|48.77|46.77|48.82|46.82|48.99|46.99|48.69|46.69|0
1751311200000|2025-06-30 19:20:00|48.78|46.78|48.42|46.42|48.78|46.78|48.34|46.34|0
1751311500000|2025-06-30 19:25:00|48.4|46.4|48.4|46.4|48.42|46.42|48|46|0
1751311800000|2025-06-30 19:30:00|48.36|46.36|48.34|46.34|48.68|46.68|48.31|46.31|0
1751312100000|2025-06-30 19:35:00|48.36|46.36|48.78|46.78|48.89|46.89|48.28|46.28|0
1751312400000|2025-06-30 19:40:00|48.75|46.75|48.65|46.65|48.75|46.75|48.33|46.33|0
1751312700000|2025-06-30 19:45:00|48.67|46.67|48.27|46.27|48.69|46.69|48.03|46.03|0
1751313000000|2025-06-30 19:50:00|48.33|46.33|47.84|45.84|48.33|46.33|47.76|45.76|0
1751313300000|2025-06-30 19:55:00|47.9|45.9|48.73|46.73|48.8|46.8|47.8|45.8|0
1751313600000|2025-06-30 20:00:00|48.86|46.86|48.9|46.9|48.95|46.95|48.65|46.65|0
1751313900000|2025-06-30 20:05:00|48.92|46.92|48.89|46.89|48.98|46.98|48.71|46.71|0
1751314200000|2025-06-30 20:10:00|48.91|46.91|49.45|47.45|49.48|47.48|48.91|46.91|0
1751314500000|2025-06-30 20:15:00|49.3|47.3|49.24|47.24|49.43|47.43|49.17|47.17|0
1751314800000|2025-06-30 20:20:00|49.26|47.26|49.35|47.35|49.39|47.39|49.22|47.22|0
1751315100000|2025-06-30 20:25:00|49.36|47.36|49.32|47.32|49.58|47.58|49.31|47.31|0
1751315400000|2025-06-30 20:30:00|49.34|47.34|49.23|47.23|49.38|47.38|49.18|47.18|0
1751315700000|2025-06-30 20:35:00|49.21|47.21|49.21|47.21|49.27|47.27|49.16|47.16|0
1751316000000|2025-06-30 20:40:00|49.23|47.23|49.2|47.2|49.29|47.29|49.18|47.18|0
1751316300000|2025-06-30 20:45:00|49.18|47.18|49.36|47.36|49.38|47.38|49.18|47.18|0
1751316600000|2025-06-30 20:50:00|49.34|47.34|49.31|47.31|49.39|47.39|49.26|47.26|0
1751316900000|2025-06-30 20:55:00|49.71|46.91|49.8|47|49.8|47|49.67|46.87|0
1751317200000|2025-06-30 21:00:00|49.79|46.99|49.8|47|49.8|47|49.77|46.97|0
1751317500000|2025-06-30 21:05:00|49.79|46.99|49.78|46.98|49.79|46.99|49.78|46.98|0
1751317800000|2025-06-30 21:10:00|49.77|46.97|49.81|47.01|49.83|47.03|49.77|46.97|0
1751318100000|2025-06-30 21:15:00|49.79|46.99|49.79|46.99|49.8|47|49.78|46.98|0
1751318400000|2025-06-30 21:20:00|49.78|46.98|49.78|46.98|49.78|46.98|49.78|46.98|0
1751318700000|2025-06-30 21:25:00|49.79|46.99|49.79|46.99|49.79|46.99|49.79|46.99|0
1751319000000|2025-06-30 21:30:00|49.75|46.95|49.78|46.98|49.78|46.98|49.7|46.9|0
1751319300000|2025-06-30 21:35:00|49.79|46.99|49.79|46.99|49.8|47|49.78|46.98|0
1751319600000|2025-06-30 21:40:00|49.78|46.98|49.79|46.99|49.79|46.99|49.78|46.98|0
1751319900000|2025-06-30 21:45:00|49.81|47.01|49.84|47.04|49.86|47.06|49.78|46.98|0
1751320200000|2025-06-30 21:50:00|49.83|47.03|49.75|46.95|49.83|47.03|49.75|46.95|0
1751320500000|2025-06-30 21:55:00|49.74|46.94|49.79|46.99|49.83|47.03|49.71|46.91|0
1751320800000|2025-06-30 22:00:00|49.83|47.03|49.59|46.79|49.93|47.13|49.58|46.78|0
1751321100000|2025-06-30 22:05:00|49.55|46.75|49.43|46.63|49.66|46.86|49.42|46.62|0
1751321400000|2025-06-30 22:10:00|49.44|46.64|49.45|46.65|49.51|46.71|49.42|46.62|0
1751321700000|2025-06-30 22:15:00|49.44|46.64|49.5|46.7|49.57|46.77|49.44|46.64|0
1751322000000|2025-06-30 22:20:00|49.49|46.69|49.54|46.74|49.54|46.74|49.46|46.66|0
1751322300000|2025-06-30 22:25:00|49.55|46.75|49.52|46.72|49.65|46.85|49.5|46.7|0
1751322600000|2025-06-30 22:30:00|49.48|46.68|49.57|46.77|49.58|46.78|49.48|46.68|0
1751322900000|2025-06-30 22:35:00|49.56|46.76|49.62|46.82|49.65|46.85|49.56|46.76|0
1751323200000|2025-06-30 22:40:00|49.69|46.89|49.69|46.89|49.73|46.93|49.64|46.84|0
1751323500000|2025-06-30 22:45:00|49.68|46.88|49.73|46.93|49.73|46.93|49.66|46.86|0
1751323800000|2025-06-30 22:50:00|49.77|46.97|49.81|47.01|49.81|47.01|49.72|46.92|0
1751324100000|2025-06-30 22:55:00|49.85|47.05|49.89|47.09|49.96|47.16|49.83|47.03|0
1751324400000|2025-06-30 23:00:00|49.87|47.07|49.85|47.05|49.87|47.07|49.72|46.92|0
1751324700000|2025-06-30 23:05:00|49.84|47.04|49.8|47|49.85|47.05|49.76|46.96|0
1751325000000|2025-06-30 23:10:00|49.76|46.96|49.8|47|49.82|47.02|49.76|46.96|0
1751325300000|2025-06-30 23:15:00|49.81|47.01|49.78|46.98|49.84|47.04|49.72|46.92|0
1751325600000|2025-06-30 23:20:00|49.76|46.96|49.76|46.96|49.82|47.02|49.74|46.94|0
1751325900000|2025-06-30 23:25:00|49.73|46.93|49.9|47.1|49.9|47.1|49.71|46.91|0
1751326200000|2025-06-30 23:30:00|49.88|47.08|49.88|47.08|50.03|47.23|49.82|47.02|0
1751326500000|2025-06-30 23:35:00|49.86|47.06|49.58|46.78|49.88|47.08|49.51|46.71|0
1751326800000|2025-06-30 23:40:00|49.56|46.76|49.46|46.66|49.58|46.78|49.43|46.63|0
1751327100000|2025-06-30 23:45:00|49.45|46.65|49.47|46.67|49.51|46.71|49.39|46.59|0
1751327400000|2025-06-30 23:50:00|49.46|46.66|49.32|46.52|49.47|46.67|49.3|46.5|0
1751327700000|2025-06-30 23:55:00|49.33|46.53|49.36|46.56|49.45|46.65|49.32|46.52|0
1751328000000|2025-07-01 00:00:00|49.34|46.54|49.11|46.31|49.34|46.54|49.09|46.29|0
1751328300000|2025-07-01 00:05:00|49.13|46.33|49|46.2|49.23|46.43|48.96|46.16|0
1751328600000|2025-07-01 00:10:00|48.99|46.19|49.04|46.24|49.08|46.28|48.98|46.18|0
1751328900000|2025-07-01 00:15:00|49.03|46.23|48.71|46.71|49.04|46.75|48.59|46.2|0
1751329200000|2025-07-01 00:20:00|48.68|46.68|48.69|46.69|48.77|46.77|48.63|46.63|0
1751329500000|2025-07-01 00:25:00|48.68|46.68|48.66|46.66|48.73|46.73|48.63|46.63|0
1751329800000|2025-07-01 00:30:00|48.68|46.68|48.79|46.79|48.84|46.84|48.61|46.61|0
1751330100000|2025-07-01 00:35:00|48.77|46.77|48.72|46.72|48.82|46.82|48.72|46.72|0
1751330400000|2025-07-01 00:40:00|48.74|46.74|48.74|46.74|48.79|46.79|48.71|46.71|0
1751330700000|2025-07-01 00:45:00|48.75|46.75|48.54|46.54|48.76|46.76|48.48|46.48|0
1751331000000|2025-07-01 00:50:00|48.55|46.55|48.55|46.55|48.58|46.58|48.48|46.48|0
1751331300000|2025-07-01 00:55:00|48.57|46.57|48.53|46.53|48.63|46.63|48.46|46.46|0
1751331600000|2025-07-01 01:00:00|48.51|46.51|48.6|46.6|48.62|46.62|48.48|46.48|0
1751331900000|2025-07-01 01:05:00|48.59|46.59|48.56|46.56|48.62|46.62|48.52|46.52|0
1751332200000|2025-07-01 01:10:00|48.55|46.55|48.59|46.59|48.62|46.62|48.51|46.51|0
1751332500000|2025-07-01 01:15:00|48.6|46.6|48.58|46.58|48.64|46.64|48.52|46.52|0
1751332800000|2025-07-01 01:20:00|48.57|46.57|48.56|46.56|48.66|46.66|48.5|46.5|0
1751333100000|2025-07-01 01:25:00|48.57|46.57|48.8|46.8|48.83|46.83|48.56|46.56|0
1751333400000|2025-07-01 01:30:00|48.78|46.78|48.7|46.7|48.81|46.81|48.67|46.67|0
1751333700000|2025-07-01 01:35:00|48.73|46.73|48.58|46.58|48.77|46.77|48.5|46.5|0
1751334000000|2025-07-01 01:40:00|48.6|46.6|48.56|46.56|48.6|46.6|48.51|46.51|0
1751334300000|2025-07-01 01:45:00|48.55|46.55|48.54|46.54|48.59|46.59|48.48|46.48|0
1751334600000|2025-07-01 01:50:00|48.57|46.57|48.49|46.49|48.57|46.57|48.44|46.44|0
1751334900000|2025-07-01 01:55:00|48.51|46.51|48.46|46.46|48.56|46.56|48.42|46.42|0
1751335200000|2025-07-01 02:00:00|48.43|46.43|48.5|46.5|48.53|46.53|48.43|46.43|0
1751335500000|2025-07-01 02:05:00|48.48|46.48|48.48|46.48|48.54|46.54|48.45|46.45|0
1751335800000|2025-07-01 02:10:00|48.5|46.5|48.5|46.5|48.53|46.53|48.45|46.45|0
1751336100000|2025-07-01 02:15:00|48.52|46.52|48.51|46.51|48.56|46.56|48.46|46.46|0
1751336400000|2025-07-01 02:20:00|48.49|46.49|48.53|46.53|48.59|46.59|48.46|46.46|0
1751336700000|2025-07-01 02:25:00|48.51|46.51|48.55|46.55|48.6|46.6|48.51|46.51|0
1751337000000|2025-07-01 02:30:00|48.56|46.56|48.62|46.62|48.62|46.62|48.51|46.51|0
1751337300000|2025-07-01 02:35:00|48.67|46.67|48.67|46.67|48.73|46.73|48.65|46.65|0
1751337600000|2025-07-01 02:40:00|48.66|46.66|48.8|46.8|48.83|46.83|48.66|46.66|0
1751337900000|2025-07-01 02:45:00|48.81|46.81|48.79|46.79|48.85|46.85|48.77|46.77|0
1751338200000|2025-07-01 02:50:00|48.81|46.81|49.11|47.11|49.12|47.12|48.8|46.8|0
1751338500000|2025-07-01 02:55:00|49.08|47.08|49.13|47.13|49.15|47.15|49.02|47.02|0
1751338800000|2025-07-01 03:00:00|49.14|47.14|49.05|47.05|49.16|47.16|49.05|47.05|0
1751339100000|2025-07-01 03:05:00|49.07|47.07|49.1|47.1|49.16|47.16|49.05|47.05|0
1751339400000|2025-07-01 03:10:00|49.11|47.11|49.19|47.19|49.2|47.2|49.06|47.06|0
1751339700000|2025-07-01 03:15:00|49.2|47.2|49.18|47.18|49.22|47.22|49.17|47.17|0
1751340000000|2025-07-01 03:20:00|49.22|47.22|49.24|47.24|49.29|47.29|49.21|47.21|0
1751340300000|2025-07-01 03:25:00|49.26|47.26|49.24|47.24|49.28|47.28|49.12|47.12|0
1751340600000|2025-07-01 03:30:00|49.23|47.23|49.24|47.24|49.28|47.28|49.21|47.21|0
1751340900000|2025-07-01 03:35:00|49.26|47.26|49.25|47.25|49.28|47.28|49.23|47.23|0
1751341200000|2025-07-01 03:40:00|49.27|47.27|49.24|47.24|49.31|47.31|49.19|47.19|0
1751341500000|2025-07-01 03:45:00|49.26|47.26|49.29|47.29|49.33|47.33|49.21|47.21|0
1751341800000|2025-07-01 03:50:00|49.28|47.28|49.31|47.31|49.34|47.34|49.24|47.24|0
1751342100000|2025-07-01 03:55:00|49.3|47.3|49.33|47.33|49.35|47.35|49.27|47.27|0
1751342400000|2025-07-01 04:00:00|49.34|47.34|49.31|47.31|49.36|47.36|49.22|47.22|0
1751342700000|2025-07-01 04:05:00|49.29|47.29|49.24|47.24|49.37|47.37|49.22|47.22|0
1751343000000|2025-07-01 04:10:00|49.26|47.26|49.24|47.24|49.26|47.26|49.2|47.2|0
1751343300000|2025-07-01 04:15:00|49.25|47.25|49.4|47.4|49.54|47.54|49.25|47.25|0
1751343600000|2025-07-01 04:20:00|49.42|47.42|49.43|47.43|49.43|47.43|49.35|47.35|0
1751343900000|2025-07-01 04:25:00|49.44|47.44|49.39|47.39|49.51|47.51|49.36|47.36|0
1751344200000|2025-07-01 04:30:00|49.37|47.37|49.39|47.39|49.43|47.43|49.34|47.34|0
1751344500000|2025-07-01 04:35:00|49.41|47.41|49.37|47.37|49.45|47.45|49.34|47.34|0
1751344800000|2025-07-01 04:40:00|49.4|47.4|49.37|47.37|49.48|47.48|49.35|47.35|0
1751345100000|2025-07-01 04:45:00|49.36|47.36|49.4|47.4|49.56|47.56|49.34|47.34|0
1751345400000|2025-07-01 04:50:00|49.41|47.41|49.37|47.37|49.53|47.53|49.37|47.37|0
1751345700000|2025-07-01 04:55:00|49.4|47.4|49.51|47.51|49.51|47.51|49.32|47.32|0
1751346000000|2025-07-01 05:00:00|49.49|47.49|49.49|47.49|49.5|47.5|49.4|47.4|0
1751346300000|2025-07-01 05:05:00|49.48|47.48|49.54|47.54|49.54|47.54|49.42|47.42|0
1751346600000|2025-07-01 05:10:00|49.55|47.55|49.54|47.54|49.57|47.57|49.48|47.48|0
1751346900000|2025-07-01 05:15:00|49.52|47.52|49.52|47.52|49.58|47.58|49.47|47.47|0
1751347200000|2025-07-01 05:20:00|49.51|47.51|49.51|47.51|49.67|47.67|49.44|47.44|0
1751347500000|2025-07-01 05:25:00|49.5|47.5|49.46|47.46|49.56|47.56|49.2|47.2|0
1751347800000|2025-07-01 05:30:00|49.47|47.47|49.49|47.49|49.53|47.53|49.42|47.42|0
1751348100000|2025-07-01 05:35:00|49.51|47.51|49.64|47.64|49.7|47.7|49.47|47.47|0
1751348400000|2025-07-01 05:40:00|49.62|47.62|49.61|47.61|49.64|47.64|49.53|47.53|0
1751348700000|2025-07-01 05:45:00|49.62|47.62|49.62|47.62|49.65|47.65|49.56|47.56|0
1751349000000|2025-07-01 05:50:00|49.61|47.61|49.33|47.33|49.61|47.61|49.25|47.25|0
1751349300000|2025-07-01 05:55:00|49.35|47.35|49.51|47.51|49.51|47.51|49.31|47.31|0
1751349600000|2025-07-01 06:00:00|49.49|47.49|49.71|47.71|49.72|47.72|49.47|47.47|0
1751349900000|2025-07-01 06:05:00|49.68|47.68|49.61|47.61|49.82|47.82|49.6|47.6|0
1751350200000|2025-07-01 06:10:00|49.63|47.63|49.64|47.64|49.67|47.67|49.54|47.54|0
1751350500000|2025-07-01 06:15:00|49.62|47.62|49.61|47.61|49.67|47.67|49.57|47.57|0
1751350800000|2025-07-01 06:20:00|49.63|47.63|49.6|47.6|49.67|47.67|49.57|47.57|0
1751351100000|2025-07-01 06:25:00|49.58|47.58|49.62|47.62|49.66|47.66|49.58|47.58|0
1751351400000|2025-07-01 06:30:00|49.64|47.64|49.71|47.71|49.76|47.76|49.63|47.63|0
1751351700000|2025-07-01 06:35:00|49.72|47.72|49.64|47.64|49.74|47.74|49.52|47.52|0
1751352000000|2025-07-01 06:40:00|49.63|47.63|49.6|47.6|49.65|47.65|49.53|47.53|0
1751352300000|2025-07-01 06:45:00|49.64|47.64|49.77|47.77|49.84|47.84|49.62|47.62|0
1751352600000|2025-07-01 06:50:00|49.74|47.74|49.61|47.61|49.81|47.81|49.56|47.56|0
1751352900000|2025-07-01 06:55:00|49.62|47.62|49.53|47.53|49.64|47.64|49.48|47.48|0
1751353200000|2025-07-01 07:00:00|49.47|47.47|49.11|47.11|49.47|47.47|49.03|47.03|0
1751353500000|2025-07-01 07:05:00|49.05|47.05|49.22|47.22|49.24|47.24|49|47|0
1751353800000|2025-07-01 07:10:00|49.2|47.2|49.47|47.47|49.47|47.47|49.17|47.17|0
1751354100000|2025-07-01 07:15:00|49.49|47.49|49.54|47.54|49.63|47.63|49.33|47.33|0
1751354400000|2025-07-01 07:20:00|49.55|47.55|49.72|47.72|49.73|47.73|49.48|47.48|0
1751354700000|2025-07-01 07:25:00|49.74|47.74|49.7|47.7|49.76|47.76|49.65|47.65|0
1751355000000|2025-07-01 07:30:00|49.68|47.68|49.5|47.5|49.77|47.77|49.47|47.47|0
1751355300000|2025-07-01 07:35:00|49.52|47.52|49.82|47.82|49.87|47.87|49.47|47.47|0
1751355600000|2025-07-01 07:40:00|49.84|47.84|49.79|47.79|49.87|47.87|49.73|47.73|0
1751355900000|2025-07-01 07:45:00|49.77|47.77|49.79|47.79|49.89|47.89|49.73|47.73|0
1751356200000|2025-07-01 07:50:00|49.81|47.81|49.78|47.78|50.09|48.09|49.78|47.78|0
1751356500000|2025-07-01 07:55:00|49.75|47.75|49.71|47.71|49.86|47.86|49.66|47.66|0
1751356800000|2025-07-01 08:00:00|49.67|47.67|50|48|50.06|48.06|49.58|47.58|0
1751357100000|2025-07-01 08:05:00|49.99|47.99|49.91|47.91|50.06|48.06|49.85|47.85|0
1751357400000|2025-07-01 08:10:00|49.93|47.93|49.89|47.89|49.97|47.97|49.75|47.75|0
1751357700000|2025-07-01 08:15:00|49.87|47.87|49.84|47.84|49.95|47.95|49.79|47.79|0
1751358000000|2025-07-01 08:20:00|49.82|47.82|49.58|47.58|49.93|47.93|49.55|47.55|0
1751358300000|2025-07-01 08:25:00|49.59|47.59|49.59|47.59|49.66|47.66|49.55|47.55|0
1751358600000|2025-07-01 08:30:00|49.57|47.57|49.57|47.57|49.6|47.6|49.38|47.38|0
1751358900000|2025-07-01 08:35:00|49.56|47.56|49.59|47.59|49.6|47.6|49.35|47.35|0
1751359200000|2025-07-01 08:40:00|49.57|47.57|49.79|47.79|49.85|47.85|49.54|47.54|0
1751359500000|2025-07-01 08:45:00|49.8|47.8|49.75|47.75|49.86|47.86|49.72|47.72|0
1751359800000|2025-07-01 08:50:00|49.74|47.74|49.6|47.6|49.76|47.76|49.55|47.55|0
1751360100000|2025-07-01 08:55:00|49.58|47.58|49.6|47.6|49.66|47.66|49.53|47.53|0
1751360400000|2025-07-01 09:00:00|49.62|47.62|49.6|47.6|49.66|47.66|49.55|47.55|0
1751360700000|2025-07-01 09:05:00|49.61|47.61|49.84|47.84|49.87|47.87|49.6|47.6|0
1751361000000|2025-07-01 09:10:00|49.81|47.81|49.9|47.9|49.95|47.95|49.77|47.77|0
1751361300000|2025-07-01 09:15:00|49.86|47.86|49.8|47.8|49.94|47.94|49.77|47.77|0
1751361600000|2025-07-01 09:20:00|49.82|47.82|49.8|47.8|49.85|47.85|49.75|47.75|0
1751361900000|2025-07-01 09:25:00|49.82|47.82|49.89|47.89|49.9|47.9|49.73|47.73|0
1751362200000|2025-07-01 09:30:00|49.87|47.87|49.98|47.98|50.06|48.06|49.85|47.85|0
1751362500000|2025-07-01 09:35:00|49.96|47.96|49.96|47.96|49.99|47.99|49.9|47.9|0
1751362800000|2025-07-01 09:40:00|49.95|47.95|49.99|47.99|50.07|48.07|49.93|47.93|0
1751363100000|2025-07-01 09:45:00|49.97|47.97|50.18|48.18|50.32|48.32|49.97|47.97|0
1751363400000|2025-07-01 09:50:00|50.16|48.16|50.2|48.2|50.23|48.23|50.14|48.14|0
1751363700000|2025-07-01 09:55:00|50.18|48.18|49.92|47.92|50.19|48.19|49.9|47.9|0
1751364000000|2025-07-01 10:00:00|49.9|47.9|49.8|47.8|49.92|47.92|49.75|47.75|0
1751364300000|2025-07-01 10:05:00|49.81|47.81|49.77|47.77|49.87|47.87|49.68|47.68|0
1751364600000|2025-07-01 10:10:00|49.8|47.8|49.77|47.77|49.85|47.85|49.73|47.73|0
1751364900000|2025-07-01 10:15:00|49.79|47.79|49.78|47.78|49.82|47.82|49.76|47.76|0
1751365200000|2025-07-01 10:20:00|49.76|47.76|49.79|47.79|49.88|47.88|49.74|47.74|0
1751365500000|2025-07-01 10:25:00|49.77|47.77|49.94|47.94|49.94|47.94|49.77|47.77|0
1751365800000|2025-07-01 10:30:00|50.02|48.02|50|48|50.02|48.02|49.96|47.96|0
1751366100000|2025-07-01 10:35:00|49.98|47.98|50.09|48.09|50.17|48.17|49.98|47.98|0
1751366400000|2025-07-01 10:40:00|50.07|48.07|50.2|48.2|50.24|48.24|50.07|48.07|0
1751366700000|2025-07-01 10:45:00|50.19|48.19|50.19|48.19|50.23|48.23|50.16|48.16|0
1751367000000|2025-07-01 10:50:00|50.21|48.21|50.19|48.19|50.23|48.23|50.17|48.17|0
1751367300000|2025-07-01 10:55:00|50.24|48.24|50.01|48.01|50.31|48.31|50.01|48.01|0
1751367600000|2025-07-01 11:00:00|50.02|48.02|49.88|47.88|50.07|48.07|49.87|47.87|0
1751367900000|2025-07-01 11:05:00|49.9|47.9|49.94|47.94|50.02|48.02|49.85|47.85|0
1751368200000|2025-07-01 11:10:00|49.92|47.92|49.95|47.95|50.01|48.01|49.85|47.85|0
1751368500000|2025-07-01 11:15:00|49.97|47.97|50.11|48.11|50.12|48.12|49.89|47.89|0
1751368800000|2025-07-01 11:20:00|50.13|48.13|50.08|48.08|50.14|48.14|49.98|47.98|0
1751369100000|2025-07-01 11:25:00|50.1|48.1|49.98|47.98|50.16|48.16|49.98|47.98|0
1751369400000|2025-07-01 11:30:00|49.96|47.96|49.88|47.88|49.99|47.99|49.85|47.85|0
1751369700000|2025-07-01 11:35:00|49.87|47.87|49.91|47.91|49.92|47.92|49.85|47.85|0
1751370000000|2025-07-01 11:40:00|49.93|47.93|49.89|47.89|50.04|48.04|49.86|47.86|0
1751370300000|2025-07-01 11:45:00|49.92|47.92|49.94|47.94|49.99|47.99|49.87|47.87|0
1751370600000|2025-07-01 11:50:00|49.96|47.96|49.98|47.98|50.03|48.03|49.92|47.92|0
1751370900000|2025-07-01 11:55:00|49.99|47.99|50.01|48.01|50.26|48.26|49.96|47.96|0
1751371200000|2025-07-01 12:00:00|50.03|48.03|50|48|50.09|48.09|49.85|47.85|0
1751371500000|2025-07-01 12:05:00|50.04|48.04|50.2|48.2|50.24|48.24|49.94|47.94|0
1751371800000|2025-07-01 12:10:00|50.22|48.22|50.39|48.39|50.44|48.44|50.2|48.2|0
1751372100000|2025-07-01 12:15:00|50.41|48.41|50.59|48.59|50.65|48.65|50.38|48.38|0
1751372400000|2025-07-01 12:20:00|50.6|48.6|50.83|48.83|50.88|48.88|50.57|48.57|0
1751372700000|2025-07-01 12:25:00|50.84|48.84|50.89|48.89|51.18|49.18|50.84|48.84|0
1751373000000|2025-07-01 12:30:00|50.85|48.85|50.47|48.47|50.85|48.85|50.41|48.41|0
1751373300000|2025-07-01 12:35:00|50.46|48.46|50.8|48.8|50.85|48.85|50.27|48.27|0
1751373600000|2025-07-01 12:40:00|50.81|48.81|50.66|48.66|50.85|48.85|50.63|48.63|0
1751373900000|2025-07-01 12:45:00|50.7|48.7|50.5|48.5|50.72|48.72|50.39|48.39|0
1751374200000|2025-07-01 12:50:00|50.51|48.51|50.47|48.47|50.59|48.59|50.42|48.42|0
1751374500000|2025-07-01 12:55:00|50.49|48.49|50.53|48.53|50.55|48.55|50.46|48.46|0
1751374800000|2025-07-01 13:00:00|50.55|48.55|50.38|48.38|50.57|48.57|50.35|48.35|0
1751375100000|2025-07-01 13:05:00|50.4|48.4|50.13|48.13|50.5|48.5|50.07|48.07|0
1751375400000|2025-07-01 13:10:00|50.09|48.09|50.04|48.04|50.2|48.2|49.99|47.99|0
1751375700000|2025-07-01 13:15:00|50.06|48.06|50.4|48.4|50.46|48.46|50.02|48.02|0
1751376000000|2025-07-01 13:20:00|50.42|48.42|50.78|47.98|50.78|48.53|50.32|47.97|0
1751376300000|2025-07-01 13:25:00|50.8|48|50.7|47.9|50.84|48.04|50.6|47.8|0
1751376600000|2025-07-01 13:30:00|49.88|47.88|49.45|47.45|49.92|47.92|49.3|47.3|0
1751376900000|2025-07-01 13:35:00|49.43|47.43|49.27|47.27|49.52|47.52|49.21|47.21|0
1751377200000|2025-07-01 13:40:00|49.25|47.25|49.39|47.39|49.58|47.58|49.2|47.2|0
1751377500000|2025-07-01 13:45:00|49.59|47.59|48.81|46.81|49.59|47.59|48.65|46.65|0
1751377800000|2025-07-01 13:50:00|48.78|46.78|48.35|46.35|48.78|46.78|48.19|46.19|0
1751378100000|2025-07-01 13:55:00|48.33|46.33|48.45|46.45|48.78|46.78|48.33|46.33|0
1751378400000|2025-07-01 14:00:00|48.6|46.6|48.51|46.51|48.61|46.61|48.35|46.35|0
1751378700000|2025-07-01 14:05:00|48.49|46.49|48.55|46.55|48.57|46.57|48.21|46.21|0
1751379000000|2025-07-01 14:10:00|48.61|46.61|47.99|45.99|48.74|46.74|47.9|45.9|0
1751379300000|2025-07-01 14:15:00|47.97|45.97|47.92|45.92|47.98|45.98|47.68|45.68|0
1751379600000|2025-07-01 14:20:00|47.98|45.98|48.12|46.12|48.55|46.55|47.98|45.98|0
1751379900000|2025-07-01 14:25:00|48.14|46.14|48.41|46.41|48.63|46.63|48.01|46.01|0
1751380200000|2025-07-01 14:30:00|48.43|46.43|48.51|46.51|48.57|46.57|47.93|45.93|0
1751380500000|2025-07-01 14:35:00|48.53|46.53|48.7|46.7|48.82|46.82|48.37|46.37|0
1751380800000|2025-07-01 14:40:00|48.72|46.72|48.91|46.91|48.94|46.94|48.72|46.72|0
1751381100000|2025-07-01 14:45:00|48.93|46.93|49.01|47.01|49.26|47.26|48.78|46.78|0
1751381400000|2025-07-01 14:50:00|49.05|47.05|49.01|47.01|49.2|47.2|48.87|46.87|0
1751381700000|2025-07-01 14:55:00|48.97|46.97|49.11|47.11|49.26|47.26|48.85|46.85|0
1751382000000|2025-07-01 15:00:00|49.13|47.13|48.53|46.53|49.29|47.29|48.53|46.53|0
1751382300000|2025-07-01 15:05:00|48.55|46.55|49.48|47.48|49.73|47.73|48.44|46.44|0
1751382600000|2025-07-01 15:10:00|49.38|47.38|49.89|47.89|50.06|48.06|49.32|47.32|0
1751382900000|2025-07-01 15:15:00|49.91|47.91|49.21|47.21|50|48|49.16|47.16|0
1751383200000|2025-07-01 15:20:00|49.19|47.19|48.6|46.6|49.21|47.21|48.58|46.58|0
1751383500000|2025-07-01 15:25:00|48.45|46.45|48.12|46.12|48.48|46.48|47.92|45.92|0
1751383800000|2025-07-01 15:30:00|48.14|46.14|48.14|46.14|48.33|46.33|47.91|45.91|0
1751384100000|2025-07-01 15:35:00|48.16|46.16|48.79|46.79|48.79|46.79|48.04|46.04|0
1751384400000|2025-07-01 15:40:00|48.81|46.81|49.27|47.27|49.39|47.39|48.79|46.79|0
1751384700000|2025-07-01 15:45:00|49.29|47.29|49.11|47.11|49.36|47.36|48.94|46.94|0
1751385000000|2025-07-01 15:50:00|49.12|47.12|48.66|46.66|49.23|47.23|48.59|46.59|0
1751385300000|2025-07-01 15:55:00|48.64|46.64|48.64|46.64|48.77|46.77|48.54|46.54|0
1751385600000|2025-07-01 16:00:00|48.62|46.62|48.76|46.76|48.77|46.77|48.37|46.37|0
1751385900000|2025-07-01 16:05:00|48.71|46.71|48.36|46.36|48.8|46.8|48.22|46.22|0
1751386200000|2025-07-01 16:10:00|48.38|46.38|47.59|45.59|48.46|46.46|47.51|45.51|0
1751386500000|2025-07-01 16:15:00|47.57|45.57|47.87|45.87|47.96|45.96|47.51|45.51|0
1751386800000|2025-07-01 16:20:00|47.83|45.83|47.96|45.96|48.27|46.27|47.8|45.8|0
1751387100000|2025-07-01 16:25:00|47.97|45.97|48.03|46.03|48.17|46.17|47.91|45.91|0
1751387400000|2025-07-01 16:30:00|48.07|46.07|47.83|45.83|48.32|46.32|47.81|45.81|0
1751387700000|2025-07-01 16:35:00|47.89|45.89|47.79|45.79|47.96|45.96|47.67|45.67|0
1751388000000|2025-07-01 16:40:00|47.82|45.82|47.97|45.97|48.02|46.02|47.82|45.82|0
1751388300000|2025-07-01 16:45:00|47.95|45.95|47.85|45.85|48.3|46.3|47.75|45.75|0
1751388600000|2025-07-01 16:50:00|47.87|45.87|47.48|45.48|47.97|45.97|47.34|45.34|0
1751388900000|2025-07-01 16:55:00|47.46|45.46|48.26|46.26|48.33|46.33|47.38|45.38|0
1751389200000|2025-07-01 17:00:00|48.28|46.28|48.17|46.17|48.36|46.36|48.11|46.11|0
1751389500000|2025-07-01 17:05:00|48.19|46.19|47.78|45.78|48.22|46.22|47.69|45.69|0
1751389800000|2025-07-01 17:10:00|47.8|45.8|47.68|45.68|47.86|45.86|47.5|45.5|0
1751390100000|2025-07-01 17:15:00|47.7|45.7|47.65|45.65|47.86|45.86|47.51|45.51|0
1751390400000|2025-07-01 17:20:00|47.67|45.67|47.59|45.59|47.86|45.86|47.48|45.48|0
1751390700000|2025-07-01 17:25:00|47.6|45.6|47.57|45.57|47.78|45.78|47.47|45.47|0
1751391000000|2025-07-01 17:30:00|47.59|45.59|47.8|45.8|47.84|45.84|47.47|45.47|0
1751391300000|2025-07-01 17:35:00|47.77|45.77|47.7|45.7|47.81|45.81|47.61|45.61|0
1751391600000|2025-07-01 17:40:00|47.68|45.68|47.58|45.58|47.7|45.7|47.47|45.47|0
1751391900000|2025-07-01 17:45:00|47.56|45.56|47.56|45.56|47.7|45.7|47.45|45.45|0
1751392200000|2025-07-01 17:50:00|47.57|45.57|47.34|45.34|47.59|45.59|47.1|45.1|0
1751392500000|2025-07-01 17:55:00|47.29|45.29|47.37|45.37|47.49|45.49|47.29|45.29|0
1751392800000|2025-07-01 18:00:00|47.35|45.35|47.57|45.57|47.64|45.64|47.26|45.26|0
1751393100000|2025-07-01 18:05:00|47.61|45.61|47.41|45.41|47.64|45.64|47.34|45.34|0
1751393400000|2025-07-01 18:10:00|47.43|45.43|47.56|45.56|47.64|45.64|47.37|45.37|0
1751393700000|2025-07-01 18:15:00|47.54|45.54|47.78|45.78|47.88|45.88|47.45|45.45|0
1751394000000|2025-07-01 18:20:00|47.7|45.7|47.82|45.82|47.9|45.9|47.68|45.68|0
1751394300000|2025-07-01 18:25:00|47.8|45.8|47.82|45.82|47.91|45.91|47.66|45.66|0
1751394600000|2025-07-01 18:30:00|47.84|45.84|47.41|45.41|47.87|45.87|47.37|45.37|0
1751394900000|2025-07-01 18:35:00|47.39|45.39|47.59|45.59|47.7|45.7|47.36|45.36|0
1751395200000|2025-07-01 18:40:00|47.61|45.61|47.43|45.43|47.69|45.69|47.38|45.38|0
1751395500000|2025-07-01 18:45:00|47.41|45.41|47.42|45.42|47.57|45.57|47.38|45.38|0
1751395800000|2025-07-01 18:50:00|47.4|45.4|47.37|45.37|47.54|45.54|47.35|45.35|0
1751396100000|2025-07-01 18:55:00|47.46|45.46|47.8|45.8|47.82|45.82|47.36|45.36|0
1751396400000|2025-07-01 19:00:00|47.98|45.98|48.39|46.39|49.12|47.12|47.98|45.98|0
1751396700000|2025-07-01 19:05:00|48.43|46.43|48.64|46.64|48.8|46.8|48.39|46.39|0
1751397000000|2025-07-01 19:10:00|48.6|46.6|48.61|46.61|48.86|46.86|48.29|46.29|0
1751397300000|2025-07-01 19:15:00|48.59|46.59|48.16|46.16|48.59|46.59|48.12|46.12|0
1751397600000|2025-07-01 19:20:00|48.18|46.18|47.75|45.75|48.23|46.23|47.75|45.75|0
1751397900000|2025-07-01 19:25:00|47.73|45.73|47.73|45.73|47.88|45.88|47.64|45.64|0
1751398200000|2025-07-01 19:30:00|47.71|45.71|48.16|46.16|48.24|46.24|47.67|45.67|0
1751398500000|2025-07-01 19:35:00|48.18|46.18|48.38|46.38|48.42|46.42|48.15|46.15|0
1751398800000|2025-07-01 19:40:00|48.42|46.42|48.03|46.03|48.46|46.46|48.03|46.03|0
1751399100000|2025-07-01 19:45:00|48.04|46.04|47.88|45.88|48.04|46.04|47.56|45.56|0
1751399400000|2025-07-01 19:50:00|47.82|45.82|48.15|46.15|48.2|46.2|47.6|45.6|0
1751399700000|2025-07-01 19:55:00|48.46|46.46|48.46|46.46|49.68|47.68|48.04|46.04|0
1751400000000|2025-07-01 20:00:00|48.48|46.48|48.74|46.74|48.74|46.74|48.42|46.42|0
1751400300000|2025-07-01 20:05:00|48.71|46.71|48.76|46.76|48.89|46.89|48.71|46.71|0
1751400600000|2025-07-01 20:10:00|48.78|46.78|48.92|46.92|48.99|46.99|48.78|46.78|0
1751400900000|2025-07-01 20:15:00|48.96|46.96|48.74|46.74|49|47|48.71|46.71|0
1751401200000|2025-07-01 20:20:00|48.73|46.73|48.77|46.77|48.79|46.79|48.69|46.69|0
1751401500000|2025-07-01 20:25:00|48.75|46.75|48.71|46.71|48.76|46.76|48.69|46.69|0
1751401800000|2025-07-01 20:30:00|48.69|46.69|48.64|46.64|48.73|46.73|48.52|46.52|0
1751402100000|2025-07-01 20:35:00|48.62|46.62|48.58|46.58|48.63|46.63|48.53|46.53|0
1751402400000|2025-07-01 20:40:00|48.6|46.6|48.53|46.53|48.6|46.6|48.5|46.5|0
1751402700000|2025-07-01 20:45:00|48.51|46.51|48.55|46.55|48.58|46.58|48.49|46.49|0
1751403000000|2025-07-01 20:50:00|48.57|46.57|48.52|46.52|48.59|46.59|48.52|46.52|0
1751403300000|2025-07-01 20:55:00|48.9|46.1|48.83|46.03|49.02|46.22|48.83|46.03|0
1751403600000|2025-07-01 21:00:00|48.85|46.05|48.91|46.11|48.92|46.12|48.85|46.05|0
1751403900000|2025-07-01 21:05:00|48.87|46.07|48.83|46.03|48.88|46.08|48.8|46|0
1751404200000|2025-07-01 21:10:00|48.84|46.04|48.94|46.14|48.94|46.14|48.84|46.04|0
1751404500000|2025-07-01 21:15:00|48.9|46.1|48.9|46.1|48.9|46.1|48.88|46.08|0
1751404800000|2025-07-01 21:20:00|48.91|46.11|48.93|46.13|48.93|46.13|48.91|46.11|0
1751405100000|2025-07-01 21:25:00|48.91|46.11|48.97|46.17|48.97|46.17|48.91|46.11|0
1751405400000|2025-07-01 21:30:00|48.98|46.18|49|46.2|49|46.2|48.97|46.17|0
1751405700000|2025-07-01 21:35:00|48.98|46.18|48.99|46.19|49|46.2|48.98|46.18|0
1751406000000|2025-07-01 21:40:00|48.95|46.15|49.03|46.23|49.05|46.25|48.95|46.15|0
1751406300000|2025-07-01 21:45:00|48.96|46.16|48.93|46.13|48.96|46.16|48.93|46.13|0
1751406600000|2025-07-01 21:50:00|48.96|46.16|48.95|46.15|48.99|46.19|48.93|46.13|0
1751406900000|2025-07-01 21:55:00|48.94|46.14|48.92|46.12|48.95|46.15|48.91|46.11|0
1751407200000|2025-07-01 22:00:00|49.04|46.24|48.72|45.92|49.06|46.26|48.63|45.83|0
1751407500000|2025-07-01 22:05:00|48.67|45.87|48.72|45.92|48.75|45.95|48.65|45.85|0
1751407800000|2025-07-01 22:10:00|48.71|45.91|48.76|45.96|48.87|46.07|48.69|45.89|0
1751408100000|2025-07-01 22:15:00|48.75|45.95|48.62|45.82|48.75|45.95|48.62|45.82|0
1751408400000|2025-07-01 22:20:00|48.58|45.78|48.79|45.99|48.79|45.99|48.57|45.77|0
1751408700000|2025-07-01 22:25:00|48.77|45.97|48.79|45.99|48.8|46|48.68|45.88|0
1751409000000|2025-07-01 22:30:00|48.8|46|48.63|45.83|48.8|46|48.62|45.82|0
1751409300000|2025-07-01 22:35:00|48.64|45.84|48.62|45.82|48.66|45.86|48.51|45.71|0
1751409600000|2025-07-01 22:40:00|48.6|45.8|48.4|45.6|48.6|45.8|48.37|45.57|0
1751409900000|2025-07-01 22:45:00|48.39|45.59|48.28|45.68|48.46|45.75|48.28|45.59|0
1751410200000|2025-07-01 22:50:00|48.31|45.71|48.3|45.7|48.33|45.73|48.28|45.68|0
1751410500000|2025-07-01 22:55:00|48.29|45.69|48.26|45.66|48.37|45.77|48.26|45.66|0
1751410800000|2025-07-01 23:00:00|48.24|45.64|48.24|45.64|48.32|45.72|48.23|45.63|0
1751411100000|2025-07-01 23:05:00|48.23|45.63|48.24|45.64|48.26|45.66|48.17|45.57|0
1751411400000|2025-07-01 23:10:00|48.22|45.62|48.36|45.76|48.38|45.78|48.22|45.62|0
1751411700000|2025-07-01 23:15:00|48.35|45.75|48.44|45.84|48.44|45.84|48.34|45.74|0
1751412000000|2025-07-01 23:20:00|48.42|45.82|48.44|45.84|48.46|45.86|48.38|45.78|0
1751412300000|2025-07-01 23:25:00|48.42|45.82|48.4|45.8|48.5|45.9|48.38|45.78|0
1751412600000|2025-07-01 23:30:00|48.42|45.82|48.41|45.81|48.44|45.84|48.37|45.77|0
1751412900000|2025-07-01 23:35:00|48.4|45.8|48.39|45.79|48.44|45.84|48.33|45.73|0
1751413200000|2025-07-01 23:40:00|48.37|45.77|48.37|45.77|48.4|45.8|48.34|45.74|0
1751413500000|2025-07-01 23:45:00|48.39|45.79|48.42|45.82|48.45|45.85|48.37|45.77|0
1751413800000|2025-07-01 23:50:00|48.41|45.81|48.46|45.86|48.51|45.91|48.39|45.79|0
1751414100000|2025-07-01 23:55:00|48.45|45.85|48.41|45.81|48.45|45.85|48.36|45.76|0
1751414400000|2025-07-02 00:00:00|48.39|45.79|48.28|45.68|48.43|45.83|48.22|45.62|0
1751414700000|2025-07-02 00:05:00|48.3|45.7|48.32|45.72|48.41|45.81|48.25|45.65|0
1751415000000|2025-07-02 00:10:00|48.31|45.71|48.28|45.68|48.4|45.8|48.27|45.67|0
1751415300000|2025-07-02 00:15:00|48.26|45.66|48.02|46.02|48.28|46.04|47.93|45.63|0
1751415600000|2025-07-02 00:20:00|47.99|45.99|48.05|46.05|48.08|46.08|47.98|45.98|0
1751415900000|2025-07-02 00:25:00|48.07|46.07|48.04|46.04|48.1|46.1|47.99|45.99|0
1751416200000|2025-07-02 00:30:00|48.02|46.02|48.03|46.03|48.05|46.05|47.97|45.97|0
1751416500000|2025-07-02 00:35:00|48.04|46.04|48.03|46.03|48.07|46.07|47.99|45.99|0
1751416800000|2025-07-02 00:40:00|48.05|46.05|48.03|46.03|48.07|46.07|48|46|0
1751417100000|2025-07-02 00:45:00|48.04|46.04|47.99|45.99|48.07|46.07|47.99|45.99|0
1751417400000|2025-07-02 00:50:00|48.04|46.04|48.02|46.02|48.07|46.07|47.99|45.99|0
1751417700000|2025-07-02 00:55:00|48.03|46.03|48.04|46.04|48.06|46.06|48|46|0
1751418000000|2025-07-02 01:00:00|48.03|46.03|48.03|46.03|48.07|46.07|47.93|45.93|0
1751418300000|2025-07-02 01:05:00|48.01|46.01|48.05|46.05|48.06|46.06|47.99|45.99|0
1751418600000|2025-07-02 01:10:00|48.06|46.06|48.12|46.12|48.17|46.17|48.02|46.02|0
1751418900000|2025-07-02 01:15:00|48.1|46.1|48.07|46.07|48.16|46.16|48.03|46.03|0
1751419200000|2025-07-02 01:20:00|48.09|46.09|48.08|46.08|48.1|46.1|48.01|46.01|0
1751419500000|2025-07-02 01:25:00|48.1|46.1|48.01|46.01|48.12|46.12|48.01|46.01|0
1751419800000|2025-07-02 01:30:00|48.02|46.02|48.25|46.25|48.29|46.29|48|46|0
1751420100000|2025-07-02 01:35:00|48.23|46.23|48.26|46.26|48.29|46.29|48.21|46.21|0
1751420400000|2025-07-02 01:40:00|48.24|46.24|48.21|46.21|48.29|46.29|48.17|46.17|0
1751420700000|2025-07-02 01:45:00|48.22|46.22|48.27|46.27|48.31|46.31|48.21|46.21|0
1751421000000|2025-07-02 01:50:00|48.28|46.28|48.3|46.3|48.37|46.37|48.24|46.24|0
1751421300000|2025-07-02 01:55:00|48.29|46.29|48.34|46.34|48.46|46.46|48.28|46.28|0
1751421600000|2025-07-02 02:00:00|48.36|46.36|48.6|46.6|48.69|46.69|48.36|46.36|0
1751421900000|2025-07-02 02:05:00|48.56|46.56|48.67|46.67|48.69|46.69|48.56|46.56|0
1751422200000|2025-07-02 02:10:00|48.68|46.68|48.72|46.72|48.81|46.81|48.62|46.62|0
1751422500000|2025-07-02 02:15:00|48.7|46.7|48.42|46.42|48.72|46.72|48.35|46.35|0
1751422800000|2025-07-02 02:20:00|48.41|46.41|48.43|46.43|48.47|46.47|48.38|46.38|0
1751423100000|2025-07-02 02:25:00|48.42|46.42|48.1|46.1|48.44|46.44|48.1|46.1|0
1751423400000|2025-07-02 02:30:00|48.08|46.08|48.12|46.12|48.16|46.16|48.01|46.01|0
1751423700000|2025-07-02 02:35:00|48.11|46.11|47.96|45.96|48.13|46.13|47.92|45.92|0
1751424000000|2025-07-02 02:40:00|47.95|45.95|47.92|45.92|48.03|46.03|47.75|45.75|0
1751424300000|2025-07-02 02:45:00|47.88|45.88|47.87|45.87|47.89|45.89|47.82|45.82|0
1751424600000|2025-07-02 02:50:00|47.84|45.84|47.88|45.88|47.92|45.92|47.83|45.83|0
1751424900000|2025-07-02 02:55:00|47.86|45.86|47.63|45.63|47.91|45.91|47.61|45.61|0
1751425200000|2025-07-02 03:00:00|47.57|45.57|47.57|45.57|47.6|45.6|47.47|45.47|0
1751425500000|2025-07-02 03:05:00|47.56|45.56|47.5|45.5|47.59|45.59|47.48|45.48|0
1751425800000|2025-07-02 03:10:00|47.51|45.51|47.49|45.49|47.57|45.57|47.44|45.44|0
1751426100000|2025-07-02 03:15:00|47.48|45.48|47.46|45.46|47.5|45.5|47.42|45.42|0
1751426400000|2025-07-02 03:20:00|47.47|45.47|47.51|45.51|47.55|45.55|47.44|45.44|0
1751426700000|2025-07-02 03:25:00|47.52|45.52|47.56|45.56|47.62|45.62|47.48|45.48|0
1751427000000|2025-07-02 03:30:00|47.54|45.54|47.59|45.59|47.62|45.62|47.54|45.54|0
1751427300000|2025-07-02 03:35:00|47.57|45.57|47.54|45.54|47.59|45.59|47.46|45.46|0
1751427600000|2025-07-02 03:40:00|47.55|45.55|47.54|45.54|47.58|45.58|47.52|45.52|0
1751427900000|2025-07-02 03:45:00|47.55|45.55|47.53|45.53|47.59|45.59|47.5|45.5|0
1751428200000|2025-07-02 03:50:00|47.52|45.52|47.47|45.47|47.55|45.55|47.44|45.44|0
1751428500000|2025-07-02 03:55:00|47.46|45.46|47.47|45.47|47.51|45.51|47.45|45.45|0
1751428800000|2025-07-02 04:00:00|47.49|45.49|47.46|45.46|47.51|45.51|47.41|45.41|0
1751429100000|2025-07-02 04:05:00|47.45|45.45|47.48|45.48|47.52|45.52|47.41|45.41|0
1751429400000|2025-07-02 04:10:00|47.47|45.47|47.43|45.43|47.5|45.5|47.42|45.42|0
1751429700000|2025-07-02 04:15:00|47.4|45.4|47.41|45.41|47.46|45.46|47.4|45.4|0
1751430000000|2025-07-02 04:20:00|47.42|45.42|47.09|45.09|47.43|45.43|47.09|45.09|0
1751430300000|2025-07-02 04:25:00|47.11|45.11|46.95|44.95|47.14|45.14|46.87|44.87|0
1751430600000|2025-07-02 04:30:00|46.93|44.93|46.93|44.93|47.05|45.05|46.91|44.91|0
1751430900000|2025-07-02 04:35:00|46.95|44.95|46.93|44.93|46.98|44.98|46.87|44.87|0
1751431200000|2025-07-02 04:40:00|46.97|44.97|47.01|45.01|47.05|45.05|46.93|44.93|0
1751431500000|2025-07-02 04:45:00|47.02|45.02|46.98|44.98|47.04|45.04|46.92|44.92|0
1751431800000|2025-07-02 04:50:00|46.96|44.96|47.02|45.02|47.02|45.02|46.93|44.93|0
1751432100000|2025-07-02 04:55:00|47|45|47.15|45.15|47.18|45.18|46.95|44.95|0
1751432400000|2025-07-02 05:00:00|47.17|45.17|47.15|45.15|47.23|45.23|47.12|45.12|0
1751432700000|2025-07-02 05:05:00|47.16|45.16|47.12|45.12|47.19|45.19|47.08|45.08|0
1751433000000|2025-07-02 05:10:00|47.15|45.15|47.14|45.14|47.18|45.18|47.12|45.12|0
1751433300000|2025-07-02 05:15:00|47.13|45.13|47.23|45.23|47.23|45.23|47.12|45.12|0
1751433600000|2025-07-02 05:20:00|47.24|45.24|47.27|45.27|47.29|45.29|47.2|45.2|0
1751433900000|2025-07-02 05:25:00|47.26|45.26|47.28|45.28|47.36|45.36|47.22|45.22|0
1751434200000|2025-07-02 05:30:00|47.26|45.26|47.23|45.23|47.58|45.58|47.23|45.23|0
1751434500000|2025-07-02 05:35:00|47.21|45.21|47.28|45.28|47.32|45.32|47.18|45.18|0
1751434800000|2025-07-02 05:40:00|47.25|45.25|47.2|45.2|47.29|45.29|47.18|45.18|0
1751435100000|2025-07-02 05:45:00|47.22|45.22|47.21|45.21|47.34|45.34|47.18|45.18|0
1751435400000|2025-07-02 05:50:00|47.19|45.19|47.23|45.23|47.26|45.26|47.16|45.16|0
1751435700000|2025-07-02 05:55:00|47.24|45.24|47.02|45.02|47.3|45.3|47.02|45.02|0
1751436000000|2025-07-02 06:00:00|47.04|45.04|46.77|44.77|47.1|45.1|46.65|44.65|0
1751436300000|2025-07-02 06:05:00|46.75|44.75|46.81|44.81|46.83|44.83|46.68|44.68|0
1751436600000|2025-07-02 06:10:00|46.82|44.82|46.81|44.81|46.88|44.88|46.71|44.71|0
1751436900000|2025-07-02 06:15:00|46.77|44.77|46.77|44.77|46.86|44.86|46.69|44.69|0
1751437200000|2025-07-02 06:20:00|46.79|44.79|46.73|44.73|46.79|44.79|46.64|44.64|0
1751437500000|2025-07-02 06:25:00|46.74|44.74|46.74|44.74|46.83|44.83|46.72|44.72|0
1751437800000|2025-07-02 06:30:00|46.72|44.72|46.71|44.71|46.82|44.82|46.7|44.7|0
1751438100000|2025-07-02 06:35:00|46.73|44.73|46.63|44.63|46.75|44.75|46.56|44.56|0
1751438400000|2025-07-02 06:40:00|46.62|44.62|46.52|44.52|46.64|44.64|46.48|44.48|0
1751438700000|2025-07-02 06:45:00|46.53|44.53|46.55|44.55|46.58|44.58|46.47|44.47|0
1751439000000|2025-07-02 06:50:00|46.54|44.54|46.51|44.51|46.59|44.59|46.51|44.51|0
1751439300000|2025-07-02 06:55:00|46.52|44.52|46.53|44.53|46.58|44.58|46.49|44.49|0
1751439600000|2025-07-02 07:00:00|46.51|44.51|46.48|44.48|46.59|44.59|46.45|44.45|0
1751439900000|2025-07-02 07:05:00|46.49|44.49|46.49|44.49|46.67|44.67|46.46|44.46|0
1751440200000|2025-07-02 07:10:00|46.55|44.55|46.6|44.6|46.67|44.67|46.47|44.47|0
1751440500000|2025-07-02 07:15:00|46.62|44.62|46.66|44.66|46.86|44.86|46.62|44.62|0
1751440800000|2025-07-02 07:20:00|46.67|44.67|46.73|44.73|46.79|44.79|46.54|44.54|0
1751441100000|2025-07-02 07:25:00|46.72|44.72|46.89|44.89|46.9|44.9|46.67|44.67|0
1751441400000|2025-07-02 07:30:00|46.91|44.91|46.95|44.95|46.97|44.97|46.71|44.71|0
1751441700000|2025-07-02 07:35:00|46.94|44.94|46.93|44.93|47.01|45.01|46.89|44.89|0
1751442000000|2025-07-02 07:40:00|46.94|44.94|47.26|45.26|47.28|45.28|46.9|44.9|0
1751442300000|2025-07-02 07:45:00|47.28|45.28|47.31|45.31|47.38|45.38|47.09|45.09|0
1751442600000|2025-07-02 07:50:00|47.29|45.29|47.27|45.27|47.4|45.4|47.27|45.27|0
1751442900000|2025-07-02 07:55:00|47.38|45.38|47.34|45.34|47.39|45.39|47.25|45.25|0
1751443200000|2025-07-02 08:00:00|47.33|45.33|47.22|45.22|47.43|45.43|47.08|45.08|0
1751443500000|2025-07-02 08:05:00|47.21|45.21|47.25|45.25|47.37|45.37|47.18|45.18|0
1751443800000|2025-07-02 08:10:00|47.28|45.28|47.28|45.28|47.35|45.35|47.24|45.24|0
1751444100000|2025-07-02 08:15:00|47.27|45.27|47.29|45.29|47.34|45.34|47.2|45.2|0
1751444400000|2025-07-02 08:20:00|47.27|45.27|47.42|45.42|47.42|45.42|47.12|45.12|0
1751444700000|2025-07-02 08:25:00|47.41|45.41|47.48|45.48|47.6|45.6|47.36|45.36|0
1751445000000|2025-07-02 08:30:00|47.5|45.5|47.62|45.62|47.79|45.79|47.5|45.5|0
1751445300000|2025-07-02 08:35:00|47.64|45.64|47.59|45.59|47.7|45.7|47.55|45.55|0
1751445600000|2025-07-02 08:40:00|47.57|45.57|47.61|45.61|47.62|45.62|47.41|45.41|0
1751445900000|2025-07-02 08:45:00|47.59|45.59|47.43|45.43|47.61|45.61|47.41|45.41|0
1751446200000|2025-07-02 08:50:00|47.45|45.45|47.49|45.49|47.51|45.51|47.4|45.4|0
1751446500000|2025-07-02 08:55:00|47.48|45.48|47.57|45.57|47.65|45.65|47.47|45.47|0
1751446800000|2025-07-02 09:00:00|47.58|45.58|47.67|45.67|47.69|45.69|47.53|45.53|0
1751447100000|2025-07-02 09:05:00|47.68|45.68|47.71|45.71|47.73|45.73|47.55|45.55|0
1751447400000|2025-07-02 09:10:00|47.69|45.69|47.61|45.61|47.69|45.69|47.49|45.49|0
1751447700000|2025-07-02 09:15:00|47.58|45.58|47.61|45.61|47.63|45.63|47.54|45.54|0
1751448000000|2025-07-02 09:20:00|47.58|45.58|47.52|45.52|47.61|45.61|47.46|45.46|0
1751448300000|2025-07-02 09:25:00|47.43|45.43|47.39|45.39|47.45|45.45|47.38|45.38|0
1751448600000|2025-07-02 09:30:00|47.4|45.4|47.43|45.43|47.48|45.48|47.39|45.39|0
1751448900000|2025-07-02 09:35:00|47.42|45.42|47.56|45.56|47.6|45.6|47.32|45.32|0
1751449200000|2025-07-02 09:40:00|47.53|45.53|47.36|45.36|47.57|45.57|47.35|45.35|0
1751449500000|2025-07-02 09:45:00|47.37|45.37|47.32|45.32|47.38|45.38|47.29|45.29|0
1751449800000|2025-07-02 09:50:00|47.34|45.34|47.32|45.32|47.35|45.35|47.3|45.3|0
1751450100000|2025-07-02 09:55:00|47.35|45.35|47.33|45.33|47.36|45.36|47.27|45.27|0
1751450400000|2025-07-02 10:00:00|47.37|45.37|47.3|45.3|47.37|45.37|47.3|45.3|0
1751450700000|2025-07-02 10:05:00|47.33|45.33|47.26|45.26|47.34|45.34|47.24|45.24|0
1751451000000|2025-07-02 10:10:00|47.28|45.28|47.28|45.28|47.36|45.36|47.25|45.25|0
1751451300000|2025-07-02 10:15:00|47.3|45.3|47.26|45.26|47.39|45.39|47.26|45.26|0
1751451600000|2025-07-02 10:20:00|47.27|45.27|47.27|45.27|47.36|45.36|47.23|45.23|0
1751451900000|2025-07-02 10:25:00|47.29|45.29|47.48|45.48|47.48|45.48|47.24|45.24|0
1751452200000|2025-07-02 10:30:00|47.5|45.5|47.35|45.35|47.5|45.5|47.29|45.29|0
1751452500000|2025-07-02 10:35:00|47.33|45.33|47.46|45.46|47.46|45.46|47.32|45.32|0
1751452800000|2025-07-02 10:40:00|47.41|45.41|47.57|45.57|47.57|45.57|47.35|45.35|0
1751453100000|2025-07-02 10:45:00|47.58|45.58|47.5|45.5|47.58|45.58|47.48|45.48|0
1751453400000|2025-07-02 10:50:00|47.48|45.48|47.49|45.49|47.55|45.55|47.4|45.4|0
1751453700000|2025-07-02 10:55:00|47.5|45.5|47.41|45.41|47.62|45.62|47.38|45.38|0
1751454000000|2025-07-02 11:00:00|47.38|45.38|47.35|45.35|47.54|45.54|47.35|45.35|0
1751454300000|2025-07-02 11:05:00|47.36|45.36|47.37|45.37|47.42|45.42|47.32|45.32|0
1751454600000|2025-07-02 11:10:00|47.36|45.36|47.37|45.37|47.43|45.43|47.34|45.34|0
1751454900000|2025-07-02 11:15:00|47.39|45.39|47.32|45.32|47.43|45.43|47.31|45.31|0
1751455200000|2025-07-02 11:20:00|47.3|45.3|47.33|45.33|47.33|45.33|47.3|45.3|0
1751455500000|2025-07-02 11:25:00|47.32|45.32|47.22|45.22|47.39|45.39|47.21|45.21|0
1751455800000|2025-07-02 11:30:00|47.25|45.25|47.39|45.39|47.49|45.49|47.14|45.14|0
1751456100000|2025-07-02 11:35:00|47.37|45.37|47.26|45.26|47.41|45.41|47.24|45.24|0
1751456400000|2025-07-02 11:40:00|47.28|45.28|47.27|45.27|47.34|45.34|47.25|45.25|0
1751456700000|2025-07-02 11:45:00|47.31|45.31|47.71|45.71|47.76|45.76|47.26|45.26|0
1751457000000|2025-07-02 11:50:00|47.74|45.74|48.31|46.31|48.32|46.32|47.74|45.74|0
1751457300000|2025-07-02 11:55:00|48.27|46.27|47.96|45.96|48.33|46.33|47.91|45.91|0
1751457600000|2025-07-02 12:00:00|47.97|45.97|48.15|46.15|48.5|46.5|47.97|45.97|0
1751457900000|2025-07-02 12:05:00|48.1|46.1|48.02|46.02|48.17|46.17|47.95|45.95|0
1751458200000|2025-07-02 12:10:00|48|46|47.78|45.78|48.09|46.09|47.74|45.74|0
1751458500000|2025-07-02 12:15:00|47.76|45.76|48.27|46.27|48.53|46.53|47.36|45.36|0
1751458800000|2025-07-02 12:20:00|48.25|46.25|48.47|46.47|48.65|46.65|47.97|45.97|0
1751459100000|2025-07-02 12:25:00|48.56|46.56|48.2|46.2|48.73|46.73|48.12|46.12|0
1751459400000|2025-07-02 12:30:00|48.18|46.18|48.81|46.81|49.1|47.1|48.18|46.18|0
1751459700000|2025-07-02 12:35:00|48.82|46.82|48.88|46.88|48.88|46.88|48.56|46.56|0
1751460000000|2025-07-02 12:40:00|48.87|46.87|49.25|47.25|49.41|47.41|48.8|46.8|0
1751460300000|2025-07-02 12:45:00|49.22|47.22|49.03|47.03|49.29|47.29|48.85|46.85|0
1751460600000|2025-07-02 12:50:00|49.04|47.04|49.24|47.24|49.26|47.26|48.99|46.99|0
1751460900000|2025-07-02 12:55:00|49.2|47.2|49.1|47.1|49.33|47.33|49.1|47.1|0
1751461200000|2025-07-02 13:00:00|49.12|47.12|48.71|46.71|49.49|47.49|48.62|46.62|0
1751461500000|2025-07-02 13:05:00|48.66|46.66|48.75|46.75|48.79|46.79|48.55|46.55|0
1751461800000|2025-07-02 13:10:00|48.73|46.73|48.76|46.76|48.88|46.88|48.68|46.68|0
1751462100000|2025-07-02 13:15:00|48.72|46.72|48.86|46.86|49.06|47.06|48.69|46.69|0
1751462400000|2025-07-02 13:20:00|48.88|46.88|49.13|46.53|49.13|46.95|48.81|46.53|0
1751462700000|2025-07-02 13:25:00|49.19|46.59|49|46.4|49.28|46.68|48.98|46.38|0
1751463000000|2025-07-02 13:30:00|48.57|46.57|49.09|47.09|49.13|47.13|48.53|46.53|0
1751463300000|2025-07-02 13:35:00|49.07|47.07|48.62|46.62|49.21|47.21|48.62|46.62|0
1751463600000|2025-07-02 13:40:00|48.64|46.64|48.66|46.66|48.93|46.93|48.53|46.53|0
1751463900000|2025-07-02 13:45:00|48.64|46.64|48.45|46.45|48.66|46.66|48.13|46.13|0
1751464200000|2025-07-02 13:50:00|48.47|46.47|48.44|46.44|48.54|46.54|48.33|46.33|0
1751464500000|2025-07-02 13:55:00|48.49|46.49|48.74|46.74|48.85|46.85|48.49|46.49|0
1751464800000|2025-07-02 14:00:00|48.76|46.76|48.39|46.39|48.76|46.76|48.3|46.3|0
1751465100000|2025-07-02 14:05:00|48.37|46.37|48.34|46.34|48.38|46.38|48.18|46.18|0
1751465400000|2025-07-02 14:10:00|48.18|46.18|47.96|45.96|48.18|46.18|47.89|45.89|0
1751465700000|2025-07-02 14:15:00|47.94|45.94|47.79|45.79|47.94|45.94|47.74|45.74|0
1751466000000|2025-07-02 14:20:00|47.81|45.81|47.67|45.67|47.98|45.98|47.66|45.66|0
1751466300000|2025-07-02 14:25:00|47.69|45.69|47.3|45.3|47.7|45.7|47.16|45.16|0
1751466600000|2025-07-02 14:30:00|47.26|45.26|47.05|45.05|47.3|45.3|47.03|45.03|0
1751466900000|2025-07-02 14:35:00|47.07|45.07|46.95|44.95|47.14|45.14|46.86|44.86|0
1751467200000|2025-07-02 14:40:00|46.93|44.93|47.36|45.36|48.18|46.18|46.75|44.75|0
1751467500000|2025-07-02 14:45:00|47.45|45.45|46.99|44.99|47.53|45.53|46.93|44.93|0
1751467800000|2025-07-02 14:50:00|47.01|45.01|47.02|45.02|47.07|45.07|46.76|44.76|0
1751468100000|2025-07-02 14:55:00|47.08|45.08|47.03|45.03|47.22|45.22|46.96|44.96|0
1751468400000|2025-07-02 15:00:00|47.06|45.06|46.86|44.86|47.06|45.06|46.75|44.75|0
1751468700000|2025-07-02 15:05:00|46.84|44.84|46.97|44.97|46.99|44.99|46.76|44.76|0
1751469000000|2025-07-02 15:10:00|47.01|45.01|47.13|45.13|47.2|45.2|46.96|44.96|0
1751469300000|2025-07-02 15:15:00|47.15|45.15|47.01|45.01|47.15|45.15|46.91|44.91|0
1751469600000|2025-07-02 15:20:00|47|45|46.9|44.9|47.06|45.06|46.76|44.76|0
1751469900000|2025-07-02 15:25:00|46.91|44.91|47.04|45.04|47.08|45.08|46.76|44.76|0
1751470200000|2025-07-02 15:30:00|47.02|45.02|46.79|44.79|47.13|45.13|46.74|44.74|0
1751470500000|2025-07-02 15:35:00|46.77|44.77|46.74|44.74|46.77|44.77|46.54|44.54|0
1751470800000|2025-07-02 15:40:00|46.76|44.76|46.67|44.67|46.78|44.78|46.67|44.67|0
1751471100000|2025-07-02 15:45:00|46.65|44.65|46.52|44.52|46.71|44.71|46.45|44.45|0
1751471400000|2025-07-02 15:50:00|46.5|44.5|46.57|44.57|46.58|44.58|46.46|44.46|0
1751471700000|2025-07-02 15:55:00|46.58|44.58|46.47|44.47|46.69|44.69|46.42|44.42|0
1751472000000|2025-07-02 16:00:00|46.49|44.49|46.83|44.83|46.91|44.91|46.46|44.46|0
1751472300000|2025-07-02 16:05:00|46.81|44.81|46.68|44.68|46.84|44.84|46.55|44.55|0
1751472600000|2025-07-02 16:10:00|46.7|44.7|46.68|44.68|46.82|44.82|46.59|44.59|0
1751472900000|2025-07-02 16:15:00|46.7|44.7|46.52|44.52|46.78|44.78|46.43|44.43|0
1751473200000|2025-07-02 16:20:00|46.54|44.54|46.56|44.56|46.7|44.7|46.49|44.49|0
1751473500000|2025-07-02 16:25:00|46.54|44.54|46.65|44.65|46.79|44.79|46.48|44.48|0
1751473800000|2025-07-02 16:30:00|46.67|44.67|46.67|44.67|46.8|44.8|46.63|44.63|0
1751474100000|2025-07-02 16:35:00|46.65|44.65|46.31|44.31|46.68|44.68|46.31|44.31|0
1751474400000|2025-07-02 16:40:00|46.29|44.29|46.36|44.36|46.42|44.42|46.27|44.27|0
1751474700000|2025-07-02 16:45:00|46.34|44.34|46.38|44.38|46.5|44.5|46.31|44.31|0
1751475000000|2025-07-02 16:50:00|46.4|44.4|46.47|44.47|46.51|44.51|46.31|44.31|0
1751475300000|2025-07-02 16:55:00|46.49|44.49|46.35|44.35|46.49|44.49|46.31|44.31|0
1751475600000|2025-07-02 17:00:00|46.37|44.37|46.46|44.46|46.5|44.5|46.3|44.3|0
1751475900000|2025-07-02 17:05:00|46.44|44.44|46.65|44.65|46.67|44.67|46.39|44.39|0
1751476200000|2025-07-02 17:10:00|46.67|44.67|46.54|44.54|46.67|44.67|46.35|44.35|0
1751476500000|2025-07-02 17:15:00|46.56|44.56|46.68|44.68|46.69|44.69|46.5|44.5|0
1751476800000|2025-07-02 17:20:00|46.66|44.66|46.41|44.41|46.8|44.8|46.37|44.37|0
1751477100000|2025-07-02 17:25:00|46.44|44.44|46.54|44.54|46.58|44.58|46.4|44.4|0
1751477400000|2025-07-02 17:30:00|46.52|44.52|46.44|44.44|46.62|44.62|46.4|44.4|0
1751477700000|2025-07-02 17:35:00|46.46|44.46|46.61|44.61|46.65|44.65|46.45|44.45|0
1751478000000|2025-07-02 17:40:00|46.59|44.59|46.65|44.65|46.75|44.75|46.56|44.56|0
1751478300000|2025-07-02 17:45:00|46.64|44.64|46.55|44.55|46.76|44.76|46.54|44.54|0
1751478600000|2025-07-02 17:50:00|46.57|44.57|46.36|44.36|46.59|44.59|46.33|44.33|0
1751478900000|2025-07-02 17:55:00|46.37|44.37|46.53|44.53|46.53|44.53|46.33|44.33|0
1751479200000|2025-07-02 18:00:00|46.51|44.51|46.67|44.67|46.88|44.88|46.46|44.46|0
1751479500000|2025-07-02 18:05:00|46.69|44.69|46.6|44.6|46.75|44.75|46.54|44.54|0
1751479800000|2025-07-02 18:10:00|46.58|44.58|46.64|44.64|46.66|44.66|46.54|44.54|0
1751480100000|2025-07-02 18:15:00|46.62|44.62|46.63|44.63|46.8|44.8|46.58|44.58|0
1751480400000|2025-07-02 18:20:00|46.65|44.65|46.67|44.67|46.77|44.77|46.59|44.59|0
1751480700000|2025-07-02 18:25:00|46.69|44.69|46.64|44.64|46.71|44.71|46.53|44.53|0
1751481000000|2025-07-02 18:30:00|46.62|44.62|46.53|44.53|46.63|44.63|46.46|44.46|0
1751481300000|2025-07-02 18:35:00|46.5|44.5|46.54|44.54|46.59|44.59|46.46|44.46|0
1751481600000|2025-07-02 18:40:00|46.52|44.52|46.53|44.53|46.63|44.63|46.48|44.48|0
1751481900000|2025-07-02 18:45:00|46.55|44.55|46.59|44.59|46.68|44.68|46.51|44.51|0
1751482200000|2025-07-02 18:50:00|46.57|44.57|46.66|44.66|46.73|44.73|46.55|44.55|0
1751482500000|2025-07-02 18:55:00|46.68|44.68|46.53|44.53|46.7|44.7|46.53|44.53|0
1751482800000|2025-07-02 19:00:00|46.51|44.51|46.34|44.34|46.55|44.55|46.31|44.31|0
1751483100000|2025-07-02 19:05:00|46.4|44.4|46.55|44.55|46.6|44.6|46.34|44.34|0
1751483400000|2025-07-02 19:10:00|46.57|44.57|46.54|44.54|46.65|44.65|46.48|44.48|0
1751483700000|2025-07-02 19:15:00|46.56|44.56|46.65|44.65|46.68|44.68|46.5|44.5|0
1751484000000|2025-07-02 19:20:00|46.67|44.67|46.64|44.64|46.69|44.69|46.59|44.59|0
1751484300000|2025-07-02 19:25:00|46.66|44.66|46.75|44.75|46.82|44.82|46.62|44.62|0
1751484600000|2025-07-02 19:30:00|46.77|44.77|46.63|44.63|46.8|44.8|46.62|44.62|0
1751484900000|2025-07-02 19:35:00|46.65|44.65|46.75|44.75|46.8|44.8|46.58|44.58|0
1751485200000|2025-07-02 19:40:00|46.77|44.77|46.7|44.7|46.86|44.86|46.65|44.65|0
1751485500000|2025-07-02 19:45:00|46.72|44.72|46.73|44.73|46.82|44.82|46.64|44.64|0
1751485800000|2025-07-02 19:50:00|46.65|44.65|46.54|44.54|46.81|44.81|46.46|44.46|0
1751486100000|2025-07-02 19:55:00|46.52|44.52|46.47|44.47|46.65|44.65|46.33|44.33|0
1751486400000|2025-07-02 20:00:00|46.53|44.53|46.69|44.69|46.78|44.78|46.48|44.48|0
1751486700000|2025-07-02 20:05:00|46.71|44.71|46.6|44.6|46.71|44.71|46.55|44.55|0
1751487000000|2025-07-02 20:10:00|46.58|44.58|46.71|44.71|46.75|44.75|46.56|44.56|0
1751487300000|2025-07-02 20:15:00|46.75|44.75|46.77|44.77|46.85|44.85|46.69|44.69|0
1751487600000|2025-07-02 20:20:00|46.79|44.79|46.76|44.76|46.82|44.82|46.73|44.73|0
1751487900000|2025-07-02 20:25:00|46.74|44.74|46.75|44.75|46.77|44.77|46.71|44.71|0
1751488200000|2025-07-02 20:30:00|46.73|44.73|46.68|44.68|46.76|44.76|46.68|44.68|0
1751488500000|2025-07-02 20:35:00|46.7|44.7|46.61|44.61|46.7|44.7|46.53|44.53|0
1751488800000|2025-07-02 20:40:00|46.59|44.59|46.45|44.45|46.59|44.59|46.42|44.42|0
1751489100000|2025-07-02 20:45:00|46.42|44.42|46.43|44.43|46.48|44.48|46.41|44.41|0
1751489400000|2025-07-02 20:50:00|46.41|44.41|46.17|44.17|46.46|44.46|46.17|44.17|0
1751489700000|2025-07-02 20:55:00|46.51|43.91|46.64|44.04|46.65|44.05|46.47|43.87|0
1751490000000|2025-07-02 21:00:00|46.63|44.03|46.55|43.95|46.63|44.03|46.55|43.95|0
1751490300000|2025-07-02 21:05:00|46.58|43.98|46.61|44.01|46.63|44.03|46.51|43.91|0
1751490600000|2025-07-02 21:10:00|46.6|44|46.54|43.94|46.63|44.03|46.54|43.94|0
1751490900000|2025-07-02 21:15:00|46.58|43.98|46.57|43.97|46.6|44|46.54|43.94|0
1751491200000|2025-07-02 21:20:00|46.6|44|46.6|44|46.6|44|46.6|44|0
1751491500000|2025-07-02 21:25:00|46.62|44.02|46.6|44|46.62|44.02|46.58|43.98|0
1751491800000|2025-07-02 21:30:00|46.58|43.98|46.53|43.93|46.58|43.98|46.53|43.93|0
1751492100000|2025-07-02 21:35:00|46.55|43.95|46.56|43.96|46.56|43.96|46.54|43.94|0
1751492400000|2025-07-02 21:40:00|46.55|43.95|46.55|43.95|46.55|43.95|46.55|43.95|0
1751492700000|2025-07-02 21:45:00|46.56|43.96|46.54|43.94|46.57|43.97|46.54|43.94|0
1751493000000|2025-07-02 21:50:00|46.57|43.97|46.54|43.94|46.57|43.97|46.54|43.94|0
1751493300000|2025-07-02 21:55:00|46.56|43.96|46.59|43.99|46.62|44.02|46.54|43.94|0
1751493600000|2025-07-02 22:00:00|46.71|44.11|46.66|44.06|46.76|44.16|46.5|43.9|0
1751493900000|2025-07-02 22:05:00|46.63|44.03|46.77|44.17|46.81|44.21|46.63|44.03|0
1751494200000|2025-07-02 22:10:00|46.78|44.18|46.88|44.28|46.9|44.3|46.78|44.18|0
1751494500000|2025-07-02 22:15:00|46.89|44.29|46.92|44.32|46.94|44.34|46.8|44.2|0
1751494800000|2025-07-02 22:20:00|46.91|44.31|46.89|44.29|46.94|44.34|46.83|44.23|0
1751495100000|2025-07-02 22:25:00|46.87|44.27|46.88|44.28|46.89|44.29|46.84|44.24|0
1751495400000|2025-07-02 22:30:00|46.87|44.27|46.81|44.21|46.89|44.29|46.8|44.2|0
1751495700000|2025-07-02 22:35:00|46.79|44.19|46.77|44.17|46.8|44.2|46.75|44.15|0
1751496000000|2025-07-02 22:40:00|46.78|44.18|46.69|44.09|46.79|44.19|46.69|44.09|0
1751496300000|2025-07-02 22:45:00|46.67|44.07|46.68|44.08|46.69|44.09|46.62|44.02|0
1751496600000|2025-07-02 22:50:00|46.65|44.05|46.64|44.04|46.67|44.07|46.6|44|0
1751496900000|2025-07-02 22:55:00|46.66|44.06|46.62|44.02|46.68|44.08|46.6|44|0
1751497200000|2025-07-02 23:00:00|46.63|44.03|46.64|44.04|46.66|44.06|46.6|44|0
1751497500000|2025-07-02 23:05:00|46.68|44.08|46.62|44.02|46.68|44.08|46.6|44|0
1751497800000|2025-07-02 23:10:00|46.6|44|46.59|43.99|46.63|44.03|46.56|43.96|0
1751498100000|2025-07-02 23:15:00|46.6|44|46.59|43.99|46.61|44.01|46.57|43.97|0
1751498400000|2025-07-02 23:20:00|46.6|44|46.61|44.01|46.63|44.03|46.56|43.96|0
1751498700000|2025-07-02 23:25:00|46.6|44|46.59|43.99|46.6|44|46.56|43.96|0
1751499000000|2025-07-02 23:30:00|46.6|44|46.59|43.99|46.61|44.01|46.57|43.97|0
1751499300000|2025-07-02 23:35:00|46.61|44.01|46.59|43.99|46.63|44.03|46.59|43.99|0
1751499600000|2025-07-02 23:40:00|46.57|43.97|46.56|43.96|46.61|44.01|46.55|43.95|0
1751499900000|2025-07-02 23:45:00|46.58|43.98|46.58|43.98|46.58|43.98|46.56|43.96|0
1751500200000|2025-07-02 23:50:00|46.57|43.97|46.54|43.94|46.61|44.01|46.54|43.94|0
1751500500000|2025-07-02 23:55:00|46.52|43.92|46.54|43.94|46.58|43.98|46.52|43.92|0
1751500800000|2025-07-03 00:00:00|46.56|43.96|46.6|44|46.7|44.1|46.54|43.94|0
1751501100000|2025-07-03 00:05:00|46.58|43.98|46.62|44.02|46.64|44.04|46.56|43.96|0
1751501400000|2025-07-03 00:10:00|46.6|44|46.59|43.99|46.61|44.01|46.44|43.84|0
1751501700000|2025-07-03 00:15:00|46.61|44.01|46.33|44.33|46.61|44.45|46.23|43.93|0
1751502000000|2025-07-03 00:20:00|46.32|44.32|46.36|44.36|46.41|44.41|46.31|44.31|0
1751502300000|2025-07-03 00:25:00|46.37|44.37|46.37|44.37|46.42|44.42|46.35|44.35|0
1751502600000|2025-07-03 00:30:00|46.35|44.35|46.4|44.4|46.44|44.44|46.34|44.34|0
1751502900000|2025-07-03 00:35:00|46.38|44.38|46.41|44.41|46.46|44.46|46.36|44.36|0
1751503200000|2025-07-03 00:40:00|46.39|44.39|46.34|44.34|46.45|44.45|46.32|44.32|0
1751503500000|2025-07-03 00:45:00|46.35|44.35|46.39|44.39|46.46|44.46|46.33|44.33|0
1751503800000|2025-07-03 00:50:00|46.38|44.38|46.42|44.42|46.44|44.44|46.38|44.38|0
1751504100000|2025-07-03 00:55:00|46.44|44.44|46.43|44.43|46.46|44.46|46.4|44.4|0
1751504400000|2025-07-03 01:00:00|46.45|44.45|46.46|44.46|46.5|44.5|46.39|44.39|0
1751504700000|2025-07-03 01:05:00|46.48|44.48|46.48|44.48|46.51|44.51|46.43|44.43|0
1751505000000|2025-07-03 01:10:00|46.46|44.46|46.52|44.52|46.54|44.54|46.46|44.46|0
1751505300000|2025-07-03 01:15:00|46.53|44.53|46.51|44.51|46.54|44.54|46.44|44.44|0
1751505600000|2025-07-03 01:20:00|46.5|44.5|46.35|44.35|46.57|44.57|46.34|44.34|0
1751505900000|2025-07-03 01:25:00|46.33|44.33|46.21|44.21|46.35|44.35|46.13|44.13|0
1751506200000|2025-07-03 01:30:00|46.23|44.23|46.31|44.31|46.33|44.33|46.18|44.18|0
1751506500000|2025-07-03 01:35:00|46.3|44.3|46.31|44.31|46.36|44.36|46.29|44.29|0
1751506800000|2025-07-03 01:40:00|46.3|44.3|46.43|44.43|46.43|44.43|46.3|44.3|0
1751507100000|2025-07-03 01:45:00|46.46|44.46|46.39|44.39|46.47|44.47|46.39|44.39|0
1751507400000|2025-07-03 01:50:00|46.38|44.38|46.45|44.45|46.45|44.45|46.37|44.37|0
1751507700000|2025-07-03 01:55:00|46.42|44.42|46.45|44.45|46.48|44.48|46.4|44.4|0
1751508000000|2025-07-03 02:00:00|46.43|44.43|46.45|44.45|46.52|44.52|46.43|44.43|0
1751508300000|2025-07-03 02:05:00|46.44|44.44|46.52|44.52|46.55|44.55|46.44|44.44|0
1751508600000|2025-07-03 02:10:00|46.54|44.54|46.51|44.51|46.56|44.56|46.49|44.49|0
1751508900000|2025-07-03 02:15:00|46.53|44.53|46.65|44.65|46.69|44.69|46.53|44.53|0
1751509200000|2025-07-03 02:20:00|46.63|44.63|46.63|44.63|46.7|44.7|46.63|44.63|0
1751509500000|2025-07-03 02:25:00|46.64|44.64|46.67|44.67|46.71|44.71|46.64|44.64|0
1751509800000|2025-07-03 02:30:00|46.69|44.69|46.78|44.78|46.95|44.95|46.69|44.69|0
1751510100000|2025-07-03 02:35:00|46.74|44.74|46.8|44.8|46.86|44.86|46.74|44.74|0
1751510400000|2025-07-03 02:40:00|46.81|44.81|46.78|44.78|46.84|44.84|46.76|44.76|0
1751510700000|2025-07-03 02:45:00|46.79|44.79|46.56|44.56|46.81|44.81|46.52|44.52|0
1751511000000|2025-07-03 02:50:00|46.55|44.55|46.54|44.54|46.59|44.59|46.51|44.51|0
1751511300000|2025-07-03 02:55:00|46.55|44.55|46.53|44.53|46.56|44.56|46.52|44.52|0
1751511600000|2025-07-03 03:00:00|46.56|44.56|46.53|44.53|46.58|44.58|46.5|44.5|0
1751511900000|2025-07-03 03:05:00|46.52|44.52|46.48|44.48|46.56|44.56|46.44|44.44|0
1751512200000|2025-07-03 03:10:00|46.5|44.5|46.47|44.47|46.54|44.54|46.45|44.45|0
1751512500000|2025-07-03 03:15:00|46.49|44.49|46.22|44.22|46.51|44.51|46.16|44.16|0
1751512800000|2025-07-03 03:20:00|46.18|44.18|46.08|44.08|46.23|44.23|46.08|44.08|0
1751513100000|2025-07-03 03:25:00|46.1|44.1|45.99|43.99|46.12|44.12|45.94|43.94|0
1751513400000|2025-07-03 03:30:00|45.98|43.98|46.01|44.01|46.14|44.14|45.97|43.97|0
1751513700000|2025-07-03 03:35:00|46|44|46.03|44.03|46.06|44.06|45.98|43.98|0
1751514000000|2025-07-03 03:40:00|46.05|44.05|45.84|43.84|46.06|44.06|45.83|43.83|0
1751514300000|2025-07-03 03:45:00|45.86|43.86|45.91|43.91|45.94|43.94|45.85|43.85|0
1751514600000|2025-07-03 03:50:00|45.93|43.93|46.08|44.08|46.13|44.13|45.93|43.93|0
1751514900000|2025-07-03 03:55:00|46.07|44.07|46.21|44.21|46.24|44.24|46.03|44.03|0
1751515200000|2025-07-03 04:00:00|46.23|44.23|46.19|44.19|46.24|44.24|46.17|44.17|0
1751515500000|2025-07-03 04:05:00|46.17|44.17|46.11|44.11|46.22|44.22|46.06|44.06|0
1751515800000|2025-07-03 04:10:00|46.12|44.12|46.12|44.12|46.15|44.15|46.05|44.05|0
1751516100000|2025-07-03 04:15:00|46.13|44.13|46.12|44.12|46.14|44.14|46.09|44.09|0
1751516400000|2025-07-03 04:20:00|46.14|44.14|46.09|44.09|46.16|44.16|46.07|44.07|0
1751516700000|2025-07-03 04:25:00|46.07|44.07|46.09|44.09|46.14|44.14|46.06|44.06|0
1751517000000|2025-07-03 04:30:00|46.11|44.11|46.15|44.15|46.17|44.17|46.08|44.08|0
1751517300000|2025-07-03 04:35:00|46.13|44.13|46.1|44.1|46.18|44.18|46.07|44.07|0
1751517600000|2025-07-03 04:40:00|46.09|44.09|46.11|44.11|46.16|44.16|46.06|44.06|0
1751517900000|2025-07-03 04:45:00|46.13|44.13|46.13|44.13|46.14|44.14|46.09|44.09|0
1751518200000|2025-07-03 04:50:00|46.12|44.12|46.17|44.17|46.2|44.2|46.11|44.11|0
1751518500000|2025-07-03 04:55:00|46.18|44.18|46.11|44.11|46.18|44.18|46.1|44.1|0
1751518800000|2025-07-03 05:00:00|46.12|44.12|46.07|44.07|46.12|44.12|46.01|44.01|0
1751519100000|2025-07-03 05:05:00|46.06|44.06|46.08|44.08|46.12|44.12|46.04|44.04|0
1751519400000|2025-07-03 05:10:00|46.09|44.09|46.09|44.09|46.1|44.1|46.04|44.04|0
1751519700000|2025-07-03 05:15:00|46.07|44.07|46.08|44.08|46.09|44.09|46.03|44.03|0
1751520000000|2025-07-03 05:20:00|46.07|44.07|46.14|44.14|46.16|44.16|46.07|44.07|0
1751520300000|2025-07-03 05:25:00|46.13|44.13|46.14|44.14|46.18|44.18|46.07|44.07|0
1751520600000|2025-07-03 05:30:00|46.12|44.12|46.18|44.18|46.18|44.18|46.12|44.12|0
1751520900000|2025-07-03 05:35:00|46.17|44.17|46.24|44.24|46.31|44.31|46.16|44.16|0
1751521200000|2025-07-03 05:40:00|46.23|44.23|46.29|44.29|46.29|44.29|46.2|44.2|0
1751521500000|2025-07-03 05:45:00|46.31|44.31|46.23|44.23|46.32|44.32|46.22|44.22|0
1751521800000|2025-07-03 05:50:00|46.24|44.24|46.27|44.27|46.29|44.29|46.2|44.2|0
1751522100000|2025-07-03 05:55:00|46.25|44.25|46.19|44.19|46.29|44.29|46.15|44.15|0
1751522400000|2025-07-03 06:00:00|46.18|44.18|46.21|44.21|46.29|44.29|46.17|44.17|0
1751522700000|2025-07-03 06:05:00|46.19|44.19|46.28|44.28|46.28|44.28|46.15|44.15|0
1751523000000|2025-07-03 06:10:00|46.24|44.24|46.17|44.17|46.24|44.24|46.11|44.11|0
1751523300000|2025-07-03 06:15:00|46.18|44.18|46.18|44.18|46.23|44.23|46.14|44.14|0
1751523600000|2025-07-03 06:20:00|46.16|44.16|46.2|44.2|46.25|44.25|46.07|44.07|0
1751523900000|2025-07-03 06:25:00|46.18|44.18|46.21|44.21|46.25|44.25|46.12|44.12|0
1751524200000|2025-07-03 06:30:00|46.23|44.23|46.19|44.19|46.27|44.27|46.17|44.17|0
1751524500000|2025-07-03 06:35:00|46.2|44.2|46.23|44.23|46.26|44.26|46.19|44.19|0
1751524800000|2025-07-03 06:40:00|46.17|44.17|45.97|43.97|46.22|44.22|45.93|43.93|0
1751525100000|2025-07-03 06:45:00|45.95|43.95|46.04|44.04|46.06|44.06|45.94|43.94|0
1751525400000|2025-07-03 06:50:00|46.06|44.06|46.08|44.08|46.1|44.1|46|44|0
1751525700000|2025-07-03 06:55:00|46.1|44.1|46.08|44.08|46.12|44.12|46.04|44.04|0
1751526000000|2025-07-03 07:00:00|46.12|44.12|46.05|44.05|46.12|44.12|45.96|43.96|0
1751526300000|2025-07-03 07:05:00|46.03|44.03|45.99|43.99|46.08|44.08|45.98|43.98|0
1751526600000|2025-07-03 07:10:00|46|44|46.09|44.09|46.13|44.13|45.98|43.98|0
1751526900000|2025-07-03 07:15:00|46.02|44.02|46.15|44.15|46.18|44.18|46|44|0
1751527200000|2025-07-03 07:20:00|46.16|44.16|46.1|44.1|46.24|44.24|46.06|44.06|0
1751527500000|2025-07-03 07:25:00|46.11|44.11|45.92|43.92|46.13|44.13|45.81|43.81|0
1751527800000|2025-07-03 07:30:00|45.9|43.9|45.91|43.91|45.96|43.96|45.83|43.83|0
1751528100000|2025-07-03 07:35:00|45.93|43.93|45.9|43.9|45.93|43.93|45.85|43.85|0
1751528400000|2025-07-03 07:40:00|45.88|43.88|45.87|43.87|45.91|43.91|45.84|43.84|0
1751528700000|2025-07-03 07:45:00|45.85|43.85|45.87|43.87|45.94|43.94|45.84|43.84|0
1751529000000|2025-07-03 07:50:00|45.85|43.85|45.88|43.88|45.92|43.92|45.84|43.84|0
1751529300000|2025-07-03 07:55:00|45.89|43.89|46.06|44.06|46.1|44.1|45.87|43.87|0
1751529600000|2025-07-03 08:00:00|46.04|44.04|46|44|46.14|44.14|45.99|43.99|0
1751529900000|2025-07-03 08:05:00|46.01|44.01|46.07|44.07|46.14|44.14|46.01|44.01|0
1751530200000|2025-07-03 08:10:00|46.08|44.08|46.07|44.07|46.11|44.11|46.02|44.02|0
1751530500000|2025-07-03 08:15:00|46.08|44.08|46.05|44.05|46.16|44.16|46.01|44.01|0
1751530800000|2025-07-03 08:20:00|46.03|44.03|46.03|44.03|46.12|44.12|46.01|44.01|0
1751531100000|2025-07-03 08:25:00|46.05|44.05|46.09|44.09|46.11|44.11|45.99|43.99|0
1751531400000|2025-07-03 08:30:00|46.06|44.06|46.09|44.09|46.17|44.17|46.01|44.01|0
1751531700000|2025-07-03 08:35:00|46.07|44.07|46.08|44.08|46.21|44.21|46.03|44.03|0
1751532000000|2025-07-03 08:40:00|46.05|44.05|46.17|44.17|46.19|44.19|46.04|44.04|0
1751532300000|2025-07-03 08:45:00|46.16|44.16|46.23|44.23|46.3|44.3|46.16|44.16|0
1751532600000|2025-07-03 08:50:00|46.24|44.24|46.24|44.24|46.31|44.31|46.23|44.23|0
1751532900000|2025-07-03 08:55:00|46.26|44.26|46.48|44.48|46.52|44.52|46.25|44.25|0
1751533200000|2025-07-03 09:00:00|46.52|44.52|46.44|44.44|46.62|44.62|46.39|44.39|0
1751533500000|2025-07-03 09:05:00|46.47|44.47|46.47|44.47|46.52|44.52|46.4|44.4|0
1751533800000|2025-07-03 09:10:00|46.46|44.46|46.58|44.58|46.62|44.62|46.4|44.4|0
1751534100000|2025-07-03 09:15:00|46.59|44.59|46.35|44.35|46.6|44.6|46.35|44.35|0
1751534400000|2025-07-03 09:20:00|46.36|44.36|46.18|44.18|46.39|44.39|46.14|44.14|0
1751534700000|2025-07-03 09:25:00|46.17|44.17|46.16|44.16|46.21|44.21|46.12|44.12|0
1751535000000|2025-07-03 09:30:00|46.2|44.2|46.37|44.37|46.39|44.39|46.16|44.16|0
1751535300000|2025-07-03 09:35:00|46.39|44.39|46.38|44.38|46.41|44.41|46.3|44.3|0
1751535600000|2025-07-03 09:40:00|46.4|44.4|46.3|44.3|46.44|44.44|46.21|44.21|0
1751535900000|2025-07-03 09:45:00|46.31|44.31|46.3|44.3|46.36|44.36|46.25|44.25|0
1751536200000|2025-07-03 09:50:00|46.33|44.33|46.32|44.32|46.37|44.37|46.28|44.28|0
1751536500000|2025-07-03 09:55:00|46.3|44.3|46.3|44.3|46.37|44.37|46.28|44.28|0
1751536800000|2025-07-03 10:00:00|46.31|44.31|46.51|44.51|46.55|44.55|46.23|44.23|0
1751537100000|2025-07-03 10:05:00|46.5|44.5|46.63|44.63|46.65|44.65|46.49|44.49|0
1751537400000|2025-07-03 10:10:00|46.61|44.61|46.65|44.65|46.69|44.69|46.6|44.6|0
1751537700000|2025-07-03 10:15:00|46.64|44.64|46.66|44.66|46.72|44.72|46.6|44.6|0
1751538000000|2025-07-03 10:20:00|46.68|44.68|46.71|44.71|46.75|44.75|46.64|44.64|0
1751538300000|2025-07-03 10:25:00|46.7|44.7|46.66|44.66|46.7|44.7|46.57|44.57|0
1751538600000|2025-07-03 10:30:00|46.64|44.64|46.61|44.61|46.7|44.7|46.58|44.58|0
1751538900000|2025-07-03 10:35:00|46.62|44.62|46.57|44.57|46.65|44.65|46.51|44.51|0
1751539200000|2025-07-03 10:40:00|46.56|44.56|46.56|44.56|46.58|44.58|46.53|44.53|0
1751539500000|2025-07-03 10:45:00|46.54|44.54|46.44|44.44|46.58|44.58|46.42|44.42|0
1751539800000|2025-07-03 10:50:00|46.43|44.43|46.47|44.47|46.48|44.48|46.41|44.41|0
1751540100000|2025-07-03 10:55:00|46.45|44.45|46.46|44.46|46.49|44.49|46.42|44.42|0
1751540400000|2025-07-03 11:00:00|46.48|44.48|46.33|44.33|46.53|44.53|46.33|44.33|0
1751540700000|2025-07-03 11:05:00|46.31|44.31|46.33|44.33|46.35|44.35|46.27|44.27|0
1751541000000|2025-07-03 11:10:00|46.32|44.32|46.3|44.3|46.35|44.35|46.22|44.22|0
1751541300000|2025-07-03 11:15:00|46.31|44.31|46.24|44.24|46.37|44.37|46.21|44.21|0
1751541600000|2025-07-03 11:20:00|46.22|44.22|46.24|44.24|46.26|44.26|46.19|44.19|0
1751541900000|2025-07-03 11:25:00|46.26|44.26|46.24|44.24|46.3|44.3|46.21|44.21|0
1751542200000|2025-07-03 11:30:00|46.23|44.23|46.32|44.32|46.36|44.36|46.21|44.21|0
1751542500000|2025-07-03 11:35:00|46.31|44.31|46.47|44.47|46.48|44.48|46.3|44.3|0
1751542800000|2025-07-03 11:40:00|46.45|44.45|46.16|44.16|46.49|44.49|46.12|44.12|0
1751543100000|2025-07-03 11:45:00|46.15|44.15|46.26|44.26|46.3|44.3|46.15|44.15|0
1751543400000|2025-07-03 11:50:00|46.25|44.25|46.25|44.25|46.3|44.3|46.17|44.17|0
1751543700000|2025-07-03 11:55:00|46.23|44.23|46.2|44.2|46.35|44.35|46.16|44.16|0
1751544000000|2025-07-03 12:00:00|46.26|44.26|45.94|43.94|46.28|44.28|45.93|43.93|0
1751544300000|2025-07-03 12:05:00|45.92|43.92|45.86|43.86|45.97|43.97|45.82|43.82|0
1751544600000|2025-07-03 12:10:00|45.84|43.84|46.07|44.07|46.12|44.12|45.84|43.84|0
1751544900000|2025-07-03 12:15:00|46.09|44.09|46.15|44.15|46.17|44.17|46.02|44.02|0
1751545200000|2025-07-03 12:20:00|46.14|44.14|46.11|44.11|46.29|44.29|46.09|44.09|0
1751545500000|2025-07-03 12:25:00|46.13|44.13|46.22|44.22|46.22|44.22|45.99|43.99|0
1751545800000|2025-07-03 12:30:00|46.2|44.2|44.93|42.93|46.22|44.22|44.75|42.75|0
1751546100000|2025-07-03 12:35:00|44.9|42.9|45.19|43.19|45.47|43.47|44.7|42.7|0
1751546400000|2025-07-03 12:40:00|45.26|43.26|45.45|43.45|45.57|43.57|45.25|43.14|0
1751546700000|2025-07-03 12:45:00|45.43|43.43|45.6|43.6|45.7|43.7|45.43|43.43|0
1751547000000|2025-07-03 12:50:00|45.59|43.59|45.51|43.51|45.61|43.61|45.48|43.48|0
1751547300000|2025-07-03 12:55:00|45.53|43.53|45.49|43.49|45.65|43.65|45.45|43.45|0
1751547600000|2025-07-03 13:00:00|45.47|43.47|45.26|43.26|45.53|43.53|45.22|43.22|0
1751547900000|2025-07-03 13:05:00|45.27|43.27|44.95|42.95|45.29|43.29|44.83|42.83|0
1751548200000|2025-07-03 13:10:00|44.91|42.91|44.99|42.99|45.06|43.06|44.87|42.87|0
1751548500000|2025-07-03 13:15:00|45|43|45.13|43.13|45.22|43.22|44.93|42.93|0
1751548800000|2025-07-03 13:20:00|45.12|43.12|44.89|42.89|45.13|43.13|44.87|42.87|0
1751549100000|2025-07-03 13:25:00|45.19|42.59|45.16|42.56|45.24|42.64|45.01|42.41|0
1751549400000|2025-07-03 13:30:00|44.86|42.86|43.98|41.98|44.86|42.86|43.9|41.9|0
1751549700000|2025-07-03 13:35:00|43.96|41.96|44.01|42.01|44.12|42.12|43.81|41.81|0
1751550000000|2025-07-03 13:40:00|44.11|42.11|44.26|42.26|44.44|42.44|44.11|42.11|0
1751550300000|2025-07-03 13:45:00|44.25|42.25|44.15|42.15|44.32|42.32|44.02|42.02|0
1751550600000|2025-07-03 13:50:00|44.14|42.14|43.98|41.98|44.38|42.38|43.9|41.9|0
1751550900000|2025-07-03 13:55:00|44.04|42.04|44.22|42.22|44.22|42.22|43.93|41.93|0
1751551200000|2025-07-03 14:00:00|44.21|42.21|43.76|41.76|44.25|42.25|43.65|41.65|0
1751551500000|2025-07-03 14:05:00|43.75|41.75|43.73|41.73|43.83|41.83|43.67|41.67|0
1751551800000|2025-07-03 14:10:00|43.71|41.71|44.01|42.01|44.02|42.02|43.66|41.66|0
1751552100000|2025-07-03 14:15:00|43.99|41.99|43.86|41.86|44.23|42.23|43.86|41.86|0
1751552400000|2025-07-03 14:20:00|43.9|41.9|43.89|41.89|43.95|41.95|43.84|41.84|0
1751552700000|2025-07-03 14:25:00|43.9|41.9|43.87|41.87|43.98|41.98|43.85|41.85|0
1751553000000|2025-07-03 14:30:00|43.92|41.92|43.96|41.96|44.01|42.01|43.84|41.84|0
1751553300000|2025-07-03 14:35:00|43.94|41.94|43.69|41.69|43.98|41.98|43.61|41.61|0
1751553600000|2025-07-03 14:40:00|43.68|41.68|43.59|41.59|43.71|41.71|43.55|41.55|0
1751553900000|2025-07-03 14:45:00|43.57|41.57|43.58|41.58|43.66|41.66|43.49|41.49|0
1751554200000|2025-07-03 14:50:00|43.6|41.6|43.63|41.63|43.71|41.71|43.57|41.57|0
1751554500000|2025-07-03 14:55:00|43.66|41.66|43.68|41.68|43.76|41.76|43.6|41.6|0
1751554800000|2025-07-03 15:00:00|43.69|41.69|43.6|41.6|43.72|41.72|43.52|41.52|0
1751555100000|2025-07-03 15:05:00|43.62|41.62|43.41|41.41|43.63|41.63|43.36|41.36|0
1751555400000|2025-07-03 15:10:00|43.39|41.39|43.52|41.52|43.57|41.57|43.39|41.39|0
1751555700000|2025-07-03 15:15:00|43.54|41.54|43.62|41.62|43.76|41.76|43.52|41.52|0
1751556000000|2025-07-03 15:20:00|43.6|41.6|43.68|41.68|43.74|41.74|43.54|41.54|0
1751556300000|2025-07-03 15:25:00|43.66|41.66|43.68|41.68|43.71|41.71|43.5|41.5|0
1751556600000|2025-07-03 15:30:00|43.69|41.69|43.38|41.38|43.69|41.69|43.3|41.3|0
1751556900000|2025-07-03 15:35:00|43.4|41.4|43.32|41.32|43.47|41.47|43.23|41.23|0
1751557200000|2025-07-03 15:40:00|43.3|41.3|43.24|41.24|43.3|41.3|43.13|41.13|0
1751557500000|2025-07-03 15:45:00|43.22|41.22|43.19|41.19|43.27|41.27|43.14|41.14|0
1751557800000|2025-07-03 15:50:00|43.21|41.21|43.26|41.26|43.3|41.3|43.19|41.19|0
1751558100000|2025-07-03 15:55:00|43.24|41.24|43.4|41.4|43.54|41.54|43.24|41.24|0
1751558400000|2025-07-03 16:00:00|43.41|41.41|43.48|41.48|43.53|41.53|43.32|41.32|0
1751558700000|2025-07-03 16:05:00|43.52|41.52|43.54|41.54|43.54|41.54|43.43|41.43|0
1751559000000|2025-07-03 16:10:00|43.55|41.55|43.6|41.6|43.6|41.6|43.45|41.45|0
1751559300000|2025-07-03 16:15:00|43.62|41.62|43.71|41.71|43.75|41.75|43.62|41.62|0
1751559600000|2025-07-03 16:20:00|43.72|41.72|43.78|41.78|43.82|41.82|43.66|41.66|0
1751559900000|2025-07-03 16:25:00|43.8|41.8|43.75|41.75|43.85|41.85|43.69|41.69|0
1751560200000|2025-07-03 16:30:00|43.77|41.77|43.66|41.66|43.83|41.83|43.66|41.66|0
1751560500000|2025-07-03 16:35:00|43.64|41.64|43.62|41.62|43.72|41.72|43.59|41.59|0
1751560800000|2025-07-03 16:40:00|43.58|41.58|43.53|41.53|43.6|41.6|43.46|41.46|0
1751561100000|2025-07-03 16:45:00|43.55|41.55|43.81|41.81|43.85|41.85|43.55|41.55|0
1751561400000|2025-07-03 16:50:00|43.76|41.76|44.19|42.19|44.44|42.44|43.67|41.67|0
1751561700000|2025-07-03 16:55:00|44.17|42.17|44.19|42.19|44.28|42.28|43.8|41.8|0
1751562000000|2025-07-03 17:00:00|44.35|42.35|44.12|42.12|44.35|42.35|44.06|42.06|0
1751588100000|2025-07-04 00:15:00|44.79|42.79|44.88|42.88|44.92|42.92|44.79|42.79|0
1751588400000|2025-07-04 00:20:00|44.9|42.9|44.97|42.97|45.03|43.03|44.86|42.86|0
1751588700000|2025-07-04 00:25:00|44.99|42.99|44.97|42.97|45.01|43.01|44.9|42.9|0
1751589000000|2025-07-04 00:30:00|44.93|42.93|44.95|42.95|44.99|42.99|44.91|42.91|0
1751589300000|2025-07-04 00:35:00|44.96|42.96|45.03|43.03|45.05|43.05|44.93|42.93|0
1751589600000|2025-07-04 00:40:00|45.04|43.04|44.98|42.98|45.06|43.06|44.95|42.95|0
1751589900000|2025-07-04 00:45:00|45|43|44.97|42.97|45.02|43.02|44.95|42.95|0
1751590200000|2025-07-04 00:50:00|44.95|42.95|44.98|42.98|45.02|43.02|44.95|42.95|0
1751590500000|2025-07-04 00:55:00|44.99|42.99|44.99|42.99|45.03|43.03|44.94|42.94|0
1751590800000|2025-07-04 01:00:00|44.98|42.98|44.94|42.94|45|43|44.92|42.92|0
1751591100000|2025-07-04 01:05:00|44.96|42.96|44.9|42.9|44.99|42.99|44.87|42.87|0
1751591400000|2025-07-04 01:10:00|44.91|42.91|44.87|42.87|44.91|42.91|44.84|42.84|0
1751591700000|2025-07-04 01:15:00|44.88|42.88|44.84|42.84|44.9|42.9|44.8|42.8|0
1751592000000|2025-07-04 01:20:00|44.85|42.85|44.64|42.64|44.89|42.89|44.58|42.58|0
1751592300000|2025-07-04 01:25:00|44.65|42.65|44.6|42.6|44.65|42.65|44.52|42.52|0
1751592600000|2025-07-04 01:30:00|44.59|42.59|44.59|42.59|44.62|42.62|44.53|42.53|0
1751592900000|2025-07-04 01:35:00|44.61|42.61|44.57|42.57|44.62|42.62|44.54|42.54|0
1751593200000|2025-07-04 01:40:00|44.55|42.55|44.59|42.59|44.62|42.62|44.54|42.54|0
1751593500000|2025-07-04 01:45:00|44.57|42.57|44.6|42.6|44.63|42.63|44.56|42.56|0
1751593800000|2025-07-04 01:50:00|44.59|42.59|44.6|42.6|44.66|42.66|44.54|42.54|0
1751594100000|2025-07-04 01:55:00|44.59|42.59|44.63|42.63|44.65|42.65|44.59|42.59|0
1751594400000|2025-07-04 02:00:00|44.61|42.61|44.6|42.6|44.63|42.63|44.57|42.57|0
1751594700000|2025-07-04 02:05:00|44.62|42.62|44.7|42.7|44.77|42.77|44.62|42.62|0
1751595000000|2025-07-04 02:10:00|44.71|42.71|44.8|42.8|44.86|42.86|44.68|42.68|0
1751595300000|2025-07-04 02:15:00|44.79|42.79|45.32|43.32|45.46|43.46|44.79|42.79|0
1751595600000|2025-07-04 02:20:00|45.29|43.29|45.15|43.15|45.33|43.33|45.15|43.15|0
1751595900000|2025-07-04 02:25:00|45.17|43.17|45.2|43.2|45.2|43.2|45.16|43.16|0
1751596200000|2025-07-04 02:30:00|45.19|43.19|45.27|43.27|45.28|43.28|45.19|43.19|0
1751596500000|2025-07-04 02:35:00|45.26|43.26|45.23|43.23|45.26|43.26|45.16|43.16|0
1751596800000|2025-07-04 02:40:00|45.21|43.21|45.16|43.16|45.22|43.22|45.15|43.15|0
1751597100000|2025-07-04 02:45:00|45.15|43.15|45.17|43.17|45.18|43.18|45.13|43.13|0
1751597400000|2025-07-04 02:50:00|45.15|43.15|45.17|43.17|45.18|43.18|45.12|43.12|0
1751597700000|2025-07-04 02:55:00|45.16|43.16|45.16|43.16|45.2|43.2|44.96|42.96|0
1751598000000|2025-07-04 03:00:00|45.17|43.17|45.24|43.24|45.28|43.28|45.17|43.17|0
1751598300000|2025-07-04 03:05:00|45.23|43.23|45.16|43.16|45.36|43.36|45.1|43.1|0
1751598600000|2025-07-04 03:10:00|45.14|43.14|45.06|43.06|45.14|43.14|44.84|42.84|0
1751598900000|2025-07-04 03:15:00|45.05|43.05|44.95|42.95|45.06|43.06|44.92|42.92|0
1751599200000|2025-07-04 03:20:00|44.93|42.93|44.97|42.97|45.01|43.01|44.93|42.93|0
1751599500000|2025-07-04 03:25:00|44.99|42.99|44.95|42.95|44.99|42.99|44.93|42.93|0
1751599800000|2025-07-04 03:30:00|44.96|42.96|45.07|43.07|45.07|43.07|44.95|42.95|0
1751600100000|2025-07-04 03:35:00|45.05|43.05|45.06|43.06|45.11|43.11|45.01|43.01|0
1751600400000|2025-07-04 03:40:00|45.08|43.08|45.09|43.09|45.17|43.17|45.07|43.07|0
1751600700000|2025-07-04 03:45:00|45.1|43.1|45.1|43.1|45.15|43.15|45.09|43.09|0
1751601000000|2025-07-04 03:50:00|45.13|43.13|45.22|43.22|45.28|43.28|45.03|43.03|0
1751601300000|2025-07-04 03:55:00|45.21|43.21|45.22|43.22|45.29|43.29|45.19|43.19|0
1751601600000|2025-07-04 04:00:00|45.21|43.21|45.28|43.28|45.29|43.29|45.19|43.19|0
1751601900000|2025-07-04 04:05:00|45.24|43.24|45.23|43.23|45.27|43.27|44.98|42.98|0
1751602200000|2025-07-04 04:10:00|45.24|43.24|45.21|43.21|45.28|43.28|45.18|43.18|0
1751602500000|2025-07-04 04:15:00|45.17|43.17|45.23|43.23|45.34|43.34|44.95|42.95|0
1751602800000|2025-07-04 04:20:00|45.37|43.37|45.33|43.33|45.41|43.41|45.2|43.2|0
1751603100000|2025-07-04 04:25:00|45.39|43.39|45.41|43.41|45.51|43.51|45.33|43.33|0
1751603400000|2025-07-04 04:30:00|45.4|43.4|45.44|43.44|45.5|43.5|45.16|43.16|0
1751603700000|2025-07-04 04:35:00|45.43|43.43|45.54|43.54|45.69|43.69|45.42|43.42|0
1751604000000|2025-07-04 04:40:00|45.52|43.52|45.4|43.4|45.58|43.58|45.4|43.4|0
1751604300000|2025-07-04 04:45:00|45.43|43.43|45.45|43.45|45.49|43.49|45.4|43.4|0
1751604600000|2025-07-04 04:50:00|45.44|43.44|45.46|43.46|45.5|43.5|45.43|43.43|0
1751604900000|2025-07-04 04:55:00|45.45|43.45|45.47|43.47|45.5|43.5|45.44|43.44|0
1751605200000|2025-07-04 05:00:00|45.46|43.46|45.42|43.42|45.49|43.49|45.36|43.36|0
1751605500000|2025-07-04 05:05:00|45.43|43.43|45.4|43.4|45.45|43.45|45.34|43.34|0
1751605800000|2025-07-04 05:10:00|45.41|43.41|45.41|43.41|45.43|43.43|45.38|43.38|0
1751606100000|2025-07-04 05:15:00|45.39|43.39|45.44|43.44|45.48|43.48|45.36|43.36|0
1751606400000|2025-07-04 05:20:00|45.46|43.46|45.42|43.42|45.49|43.49|45.36|43.36|0
1751606700000|2025-07-04 05:25:00|45.43|43.43|45.41|43.41|45.43|43.43|45.36|43.36|0
1751607000000|2025-07-04 05:30:00|45.39|43.39|45.53|43.53|45.56|43.56|45.38|43.38|0
1751607300000|2025-07-04 05:35:00|45.56|43.56|45.48|43.48|45.6|43.6|45.41|43.41|0
1751607600000|2025-07-04 05:40:00|45.46|43.46|45.34|43.34|45.5|43.5|45.3|43.3|0
1751607900000|2025-07-04 05:45:00|45.36|43.36|45.22|43.22|45.36|43.36|45.18|43.18|0
1751608200000|2025-07-04 05:50:00|45.2|43.2|45.18|43.18|45.24|43.24|45.18|43.18|0
1751608500000|2025-07-04 05:55:00|45.19|43.19|45.45|43.45|45.45|43.45|45.16|43.16|0
1751608800000|2025-07-04 06:00:00|45.43|43.43|45.42|43.42|45.47|43.47|45.25|43.25|0
1751609100000|2025-07-04 06:05:00|45.44|43.44|45.59|43.59|45.65|43.65|45.44|43.44|0
1751609400000|2025-07-04 06:10:00|45.6|43.6|45.63|43.63|45.78|43.78|45.46|43.46|0
1751609700000|2025-07-04 06:15:00|45.64|43.64|45.49|43.49|45.65|43.65|45.45|43.45|0
1751610000000|2025-07-04 06:20:00|45.5|43.5|45.5|43.5|45.52|43.52|45.46|43.46|0
1751610300000|2025-07-04 06:25:00|45.49|43.49|45.55|43.55|45.58|43.58|45.48|43.48|0
1751610600000|2025-07-04 06:30:00|45.56|43.56|45.49|43.49|45.58|43.58|45.46|43.46|0
1751610900000|2025-07-04 06:35:00|45.48|43.48|45.5|43.5|45.52|43.52|45.44|43.44|0
1751611200000|2025-07-04 06:40:00|45.52|43.52|45.56|43.56|45.63|43.63|45.41|43.41|0
1751611500000|2025-07-04 06:45:00|45.58|43.58|45.65|43.65|45.72|43.72|45.56|43.56|0
1751611800000|2025-07-04 06:50:00|45.67|43.67|45.65|43.65|45.7|43.7|45.61|43.61|0
1751612100000|2025-07-04 06:55:00|45.66|43.66|45.69|43.69|45.86|43.86|45.61|43.61|0
1751612400000|2025-07-04 07:00:00|45.68|43.68|45.62|43.62|45.72|43.72|45.55|43.55|0
1751612700000|2025-07-04 07:05:00|45.63|43.63|45.86|43.86|46.1|44.1|45.62|43.62|0
1751613000000|2025-07-04 07:10:00|45.88|43.88|46.21|44.21|46.24|44.24|45.86|43.86|0
1751613300000|2025-07-04 07:15:00|46.15|44.15|46.55|44.55|46.56|44.56|46.09|44.09|0
1751613600000|2025-07-04 07:20:00|46.59|44.59|46.32|44.32|46.61|44.61|46.21|44.21|0
1751613900000|2025-07-04 07:25:00|46.34|44.34|46.35|44.35|46.38|44.38|46.17|44.17|0
1751614200000|2025-07-04 07:30:00|46.33|44.33|46.26|44.26|46.51|44.51|46.23|44.23|0
1751614500000|2025-07-04 07:35:00|46.25|44.25|46.28|44.28|46.4|44.4|46.17|44.17|0
1751614800000|2025-07-04 07:40:00|46.27|44.27|46.29|44.29|46.34|44.34|46.25|44.25|0
1751615100000|2025-07-04 07:45:00|46.28|44.28|46.62|44.62|46.7|44.7|46.28|44.28|0
1751615400000|2025-07-04 07:50:00|46.63|44.63|46.54|44.54|46.65|44.65|46.47|44.47|0
1751615700000|2025-07-04 07:55:00|46.55|44.55|46.94|44.94|47.04|45.04|46.52|44.52|0
1751616000000|2025-07-04 08:00:00|46.95|44.95|47.26|45.26|47.32|45.32|46.94|44.94|0
1751616300000|2025-07-04 08:05:00|47.25|45.25|47.34|45.34|47.34|45.34|47.18|45.18|0
1751616600000|2025-07-04 08:10:00|47.32|45.32|47.35|45.35|47.49|45.49|47.26|45.26|0
1751616900000|2025-07-04 08:15:00|47.36|45.36|47.29|45.29|47.68|45.68|47.29|45.29|0
1751617200000|2025-07-04 08:20:00|47.27|45.27|47.01|45.01|47.65|45.65|46.99|44.99|0
1751617500000|2025-07-04 08:25:00|47|45|46.82|44.82|47.06|45.06|46.71|44.71|0
1751617800000|2025-07-04 08:30:00|46.84|44.84|47.14|45.14|47.22|45.22|46.73|44.73|0
1751618100000|2025-07-04 08:35:00|47.15|45.15|47.06|45.06|47.2|45.2|46.99|44.99|0
1751618400000|2025-07-04 08:40:00|47.03|45.03|47.12|45.12|47.17|45.17|46.98|44.98|0
1751618700000|2025-07-04 08:45:00|47.14|45.14|47.34|45.34|47.54|45.54|47.09|45.09|0
1751619000000|2025-07-04 08:50:00|47.35|45.35|47.75|45.75|47.92|45.92|47.31|45.31|0
1751619300000|2025-07-04 08:55:00|47.73|45.73|47.87|45.87|47.91|45.91|47.73|45.73|0
1751619600000|2025-07-04 09:00:00|47.86|45.86|47.85|45.85|48.04|46.04|47.82|45.82|0
1751619900000|2025-07-04 09:05:00|47.86|45.86|47.73|45.73|47.86|45.86|47.57|45.57|0
1751620200000|2025-07-04 09:10:00|47.71|45.71|47.85|45.85|47.99|45.99|47.65|45.65|0
1751620500000|2025-07-04 09:15:00|47.87|45.87|47.99|45.99|48.19|46.19|47.81|45.81|0
1751620800000|2025-07-04 09:20:00|48.02|46.02|47.95|45.95|48.18|46.18|47.88|45.88|0
1751621100000|2025-07-04 09:25:00|47.94|45.94|48|46|48|46|47.8|45.8|0
1751621400000|2025-07-04 09:30:00|48.02|46.02|47.98|45.98|48.03|46.03|47.82|45.82|0
1751621700000|2025-07-04 09:35:00|47.94|45.94|47.96|45.96|48.19|46.19|47.89|45.89|0
1751622000000|2025-07-04 09:40:00|47.97|45.97|47.81|45.81|48.05|46.05|47.8|45.8|0
1751622300000|2025-07-04 09:45:00|47.8|45.8|47.78|45.78|47.93|45.93|47.72|45.72|0
1751622600000|2025-07-04 09:50:00|47.79|45.79|47.66|45.66|47.88|45.88|47.55|45.55|0
1751622900000|2025-07-04 09:55:00|47.81|45.81|47.66|45.66|47.83|45.83|47.59|45.59|0
1751623200000|2025-07-04 10:00:00|47.67|45.67|47.66|45.66|47.72|45.72|47.54|45.54|0
1751623500000|2025-07-04 10:05:00|47.67|45.67|47.73|45.73|47.92|45.92|47.65|45.65|0
1751623800000|2025-07-04 10:10:00|47.71|45.71|47.7|45.7|47.83|45.83|47.61|45.61|0
1751624100000|2025-07-04 10:15:00|47.72|45.72|47.78|45.78|47.82|45.82|47.69|45.69|0
1751624400000|2025-07-04 10:20:00|47.76|45.76|47.81|45.81|47.81|45.81|47.61|45.61|0
1751624700000|2025-07-04 10:25:00|47.79|45.79|47.83|45.83|47.94|45.94|47.75|45.75|0
1751625000000|2025-07-04 10:30:00|47.81|45.81|47.82|45.82|48.06|46.06|47.79|45.79|0
1751625300000|2025-07-04 10:35:00|47.84|45.84|47.62|45.62|47.84|45.84|47.56|45.56|0
1751625600000|2025-07-04 10:40:00|47.64|45.64|47.98|45.98|47.98|45.98|47.61|45.61|0
1751625900000|2025-07-04 10:45:00|47.99|45.99|48.25|46.25|48.26|46.26|47.93|45.93|0
1751626200000|2025-07-04 10:50:00|48.26|46.26|48.59|46.59|48.64|46.64|48.23|46.23|0
1751626500000|2025-07-04 10:55:00|48.62|46.62|48.5|46.5|48.95|46.95|48.42|46.42|0
1751626800000|2025-07-04 11:00:00|48.56|46.56|48.13|46.13|48.56|46.56|48.11|46.11|0
1751627100000|2025-07-04 11:05:00|48.15|46.15|48.46|46.46|48.53|46.53|48.11|46.11|0
1751627400000|2025-07-04 11:10:00|48.45|46.45|48.12|46.12|48.46|46.46|48.11|46.11|0
1751627700000|2025-07-04 11:15:00|48.11|46.11|48.19|46.19|48.2|46.2|47.8|45.8|0
1751628000000|2025-07-04 11:20:00|48.2|46.2|48.13|46.13|48.2|46.2|48.04|46.04|0
1751628300000|2025-07-04 11:25:00|48.12|46.12|48.13|46.13|48.21|46.21|48.01|46.01|0
1751628600000|2025-07-04 11:30:00|48.12|46.12|48.22|46.22|48.23|46.23|48.05|46.05|0
1751628900000|2025-07-04 11:35:00|48.24|46.24|48.17|46.17|48.32|46.32|48.1|46.1|0
1751629200000|2025-07-04 11:40:00|48.3|46.3|48.11|46.11|48.33|46.33|48.07|46.07|0
1751629500000|2025-07-04 11:45:00|48.1|46.1|48.08|46.08|48.21|46.21|48.06|46.06|0
1751629800000|2025-07-04 11:50:00|48.1|46.1|48.1|46.1|48.17|46.17|48.08|46.08|0
1751630100000|2025-07-04 11:55:00|48.09|46.09|47.97|45.97|48.14|46.14|47.93|45.93|0
1751630400000|2025-07-04 12:00:00|48|46|47.9|45.9|48|46|47.87|45.87|0
1751630700000|2025-07-04 12:05:00|47.98|45.98|47.93|45.93|48.01|46.01|47.86|45.86|0
1751631000000|2025-07-04 12:10:00|47.9|45.9|47.93|45.93|47.99|45.99|47.89|45.89|0
1751631300000|2025-07-04 12:15:00|47.94|45.94|47.93|45.93|48|46|47.91|45.91|0
1751631600000|2025-07-04 12:20:00|47.94|45.94|48.19|46.19|48.33|46.33|47.88|45.88|0
1751631900000|2025-07-04 12:25:00|48.2|46.2|48.15|46.15|48.27|46.27|48.14|46.14|0
1751632200000|2025-07-04 12:30:00|48.16|46.16|48.18|46.18|48.27|46.27|48.11|46.11|0
1751632500000|2025-07-04 12:35:00|48.2|46.2|48.14|46.14|48.21|46.21|48.04|46.04|0
1751632800000|2025-07-04 12:40:00|48.13|46.13|48.03|46.03|48.17|46.17|48|46|0
1751633100000|2025-07-04 12:45:00|48.04|46.04|48.22|46.22|48.27|46.27|47.97|45.97|0
1751633400000|2025-07-04 12:50:00|48.21|46.21|48.2|46.2|48.26|46.26|48.16|46.16|0
1751633700000|2025-07-04 12:55:00|48.18|46.18|48.09|46.09|48.21|46.21|48.08|46.08|0
1751634000000|2025-07-04 13:00:00|48.08|46.08|48.23|46.23|48.29|46.29|48.05|46.05|0
1751634300000|2025-07-04 13:05:00|48.28|46.28|48.21|46.21|48.29|46.29|48.18|46.18|0
1751634600000|2025-07-04 13:10:00|48.2|46.2|48.23|46.23|48.27|46.27|48.17|46.17|0
1751634900000|2025-07-04 13:15:00|48.2|46.2|48.22|46.22|48.27|46.27|48.15|46.15|0
1751635200000|2025-07-04 13:20:00|48.24|46.24|48.51|45.91|48.51|46.34|48.14|45.89|0
1751635500000|2025-07-04 13:25:00|48.53|45.93|48.49|45.89|48.61|46.01|48.49|45.89|0
1751635800000|2025-07-04 13:30:00|48.18|46.18|48.23|46.23|48.3|46.3|48.12|46.12|0
1751636100000|2025-07-04 13:35:00|48.22|46.22|48.55|46.55|48.6|46.6|48.22|46.22|0
1751636400000|2025-07-04 13:40:00|48.49|46.49|48.03|46.03|48.5|46.5|47.85|45.85|0
1751636700000|2025-07-04 13:45:00|48.01|46.01|48.17|46.17|48.22|46.22|47.94|45.94|0
1751637000000|2025-07-04 13:50:00|48.15|46.15|47.98|45.98|48.23|46.23|47.96|45.96|0
1751637300000|2025-07-04 13:55:00|47.97|45.97|47.85|45.85|48.18|46.18|47.78|45.78|0
1751637600000|2025-07-04 14:00:00|47.86|45.86|47.76|45.76|47.93|45.93|47.7|45.7|0
1751637900000|2025-07-04 14:05:00|47.8|45.8|47.91|45.91|47.98|45.98|47.8|45.8|0
1751638200000|2025-07-04 14:10:00|47.94|45.94|47.97|45.97|48.01|46.01|47.88|45.88|0
1751638500000|2025-07-04 14:15:00|47.96|45.96|47.8|45.8|48.02|46.02|47.75|45.75|0
1751638800000|2025-07-04 14:20:00|47.82|45.82|47.86|45.86|47.93|45.93|47.79|45.79|0
1751639100000|2025-07-04 14:25:00|47.88|45.88|47.6|45.6|47.9|45.9|47.57|45.57|0
1751639400000|2025-07-04 14:30:00|47.59|45.59|47.34|45.34|47.63|45.63|47.31|45.31|0
1751639700000|2025-07-04 14:35:00|47.36|45.36|47.4|45.4|47.43|45.43|47.3|45.3|0
1751640000000|2025-07-04 14:40:00|47.41|45.41|47.39|45.39|47.44|45.44|47.34|45.34|0
1751640300000|2025-07-04 14:45:00|47.38|45.38|47.34|45.34|47.41|45.41|47.11|45.11|0
1751640600000|2025-07-04 14:50:00|47.35|45.35|47.44|45.44|47.46|45.46|47.31|45.31|0
1751640900000|2025-07-04 14:55:00|47.46|45.46|47.5|45.5|47.56|45.56|47.42|45.42|0
1751641200000|2025-07-04 15:00:00|47.48|45.48|47.36|45.36|47.51|45.51|47.34|45.34|0
1751641500000|2025-07-04 15:05:00|47.37|45.37|47.45|45.45|47.45|45.45|47.23|45.23|0
1751641800000|2025-07-04 15:10:00|47.44|45.44|47.49|45.49|47.55|45.55|47.41|45.41|0
1751642100000|2025-07-04 15:15:00|47.47|45.47|47.78|45.78|47.86|45.86|47.42|45.42|0
1751642400000|2025-07-04 15:20:00|47.74|45.74|47.73|45.73|47.81|45.81|47.69|45.69|0
1751642700000|2025-07-04 15:25:00|47.72|45.72|47.67|45.67|47.74|45.74|47.61|45.61|0
1751643000000|2025-07-04 15:30:00|47.65|45.65|47.94|45.94|47.94|45.94|47.63|45.63|0
1751847300000|2025-07-07 00:15:00|46.26|44.26|46.27|44.27|46.31|44.31|46.16|44.16|0
1751847600000|2025-07-07 00:20:00|46.26|44.26|46.31|44.31|46.34|44.34|46.22|44.22|0
1751847900000|2025-07-07 00:25:00|46.32|44.32|46.2|44.2|46.33|44.33|46.19|44.19|0
1751848200000|2025-07-07 00:30:00|46.21|44.21|46.02|44.02|46.33|44.33|45.96|43.96|0
1751848500000|2025-07-07 00:35:00|46.01|44.01|46.15|44.15|46.29|44.29|46.01|44.01|0
1751848800000|2025-07-07 00:40:00|46.17|44.17|46.24|44.24|46.37|44.37|46.17|44.17|0
1751849100000|2025-07-07 00:45:00|46.23|44.23|46.15|44.15|46.32|44.32|46.09|44.09|0
1751849400000|2025-07-07 00:50:00|46.16|44.16|46.1|44.1|46.21|44.21|46.04|44.04|0
1751849700000|2025-07-07 00:55:00|46.12|44.12|45.97|43.97|46.23|44.23|45.97|43.97|0
1751850000000|2025-07-07 01:00:00|45.99|43.99|46.54|44.54|46.54|44.54|45.98|43.98|0
1751850300000|2025-07-07 01:05:00|46.51|44.51|46.7|44.7|46.84|44.84|46.41|44.41|0
1751850600000|2025-07-07 01:10:00|46.74|44.74|46.83|44.83|47.01|45.01|46.61|44.61|0
1751850900000|2025-07-07 01:15:00|46.89|44.89|46.34|44.34|46.9|44.9|46.28|44.28|0
1751851200000|2025-07-07 01:20:00|46.32|44.32|46.39|44.39|46.44|44.44|46.19|44.19|0
1751851500000|2025-07-07 01:25:00|46.41|44.41|46.2|44.2|46.41|44.41|46.19|44.19|0
1751851800000|2025-07-07 01:30:00|46.22|44.22|46.45|44.45|46.45|44.45|46.06|44.06|0
1751852100000|2025-07-07 01:35:00|46.44|44.44|46.53|44.53|46.57|44.57|46.27|44.27|0
1751852400000|2025-07-07 01:40:00|46.55|44.55|46.37|44.37|46.55|44.55|46.33|44.33|0
1751852700000|2025-07-07 01:45:00|46.36|44.36|46.4|44.4|46.49|44.49|46.23|44.23|0
1751853000000|2025-07-07 01:50:00|46.39|44.39|46.28|44.28|46.41|44.41|46.26|44.26|0
1751853300000|2025-07-07 01:55:00|46.3|44.3|46.37|44.37|46.41|44.41|46.18|44.18|0
1751853600000|2025-07-07 02:00:00|46.36|44.36|46.37|44.37|46.41|44.41|46.33|44.33|0
1751853900000|2025-07-07 02:05:00|46.47|44.47|46.39|44.39|46.5|44.5|46.33|44.33|0
1751854200000|2025-07-07 02:10:00|46.37|44.37|46.23|44.23|46.41|44.41|46.21|44.21|0
1751854500000|2025-07-07 02:15:00|46.24|44.24|46.13|44.13|46.32|44.32|46.11|44.11|0
1751854800000|2025-07-07 02:20:00|46.16|44.16|46.18|44.18|46.32|44.32|46.08|44.08|0
1751855100000|2025-07-07 02:25:00|46.15|44.15|46.18|44.18|46.25|44.25|46.09|44.09|0
1751855400000|2025-07-07 02:30:00|46.16|44.16|46.35|44.35|46.37|44.37|46.11|44.11|0
1751855700000|2025-07-07 02:35:00|46.37|44.37|46.32|44.32|46.37|44.37|46.27|44.27|0
1751856000000|2025-07-07 02:40:00|46.31|44.31|46.24|44.24|46.35|44.35|46.19|44.19|0
1751856300000|2025-07-07 02:45:00|46.25|44.25|46.28|44.28|46.31|44.31|46.21|44.21|0
1751856600000|2025-07-07 02:50:00|46.37|44.37|46.32|44.32|46.37|44.37|46.25|44.25|0
1751856900000|2025-07-07 02:55:00|46.31|44.31|46.34|44.34|46.36|44.36|46.27|44.27|0
1751857200000|2025-07-07 03:00:00|46.35|44.35|46.67|44.67|46.69|44.69|46.29|44.29|0
1751857500000|2025-07-07 03:05:00|46.66|44.66|46.61|44.61|46.68|44.68|46.53|44.53|0
1751857800000|2025-07-07 03:10:00|46.6|44.6|46.47|44.47|46.66|44.66|46.46|44.46|0
1751858100000|2025-07-07 03:15:00|46.49|44.49|46.59|44.59|46.59|44.59|46.45|44.45|0
1751858400000|2025-07-07 03:20:00|46.61|44.61|46.58|44.58|46.61|44.61|46.54|44.54|0
1751858700000|2025-07-07 03:25:00|46.57|44.57|46.49|44.49|46.58|44.58|46.49|44.49|0
1751859000000|2025-07-07 03:30:00|46.48|44.48|46.49|44.49|46.57|44.57|46.44|44.44|0
1751859300000|2025-07-07 03:35:00|46.51|44.51|46.47|44.47|46.51|44.51|46.44|44.44|0
1751859600000|2025-07-07 03:40:00|46.48|44.48|46.33|44.33|46.48|44.48|46.29|44.29|0
1751859900000|2025-07-07 03:45:00|46.3|44.3|46.19|44.19|46.33|44.33|46.11|44.11|0
1751860200000|2025-07-07 03:50:00|46.18|44.18|46.09|44.09|46.23|44.23|46.06|44.06|0
1751860500000|2025-07-07 03:55:00|46.1|44.1|46.13|44.13|46.2|44.2|46.09|44.09|0
1751860800000|2025-07-07 04:00:00|46.15|44.15|45.75|43.75|46.18|44.18|45.75|43.75|0
1751861100000|2025-07-07 04:05:00|45.83|43.83|45.88|43.88|45.93|43.93|45.79|43.79|0
1751861400000|2025-07-07 04:10:00|45.87|43.87|46.09|44.09|46.11|44.11|45.86|43.86|0
1751861700000|2025-07-07 04:15:00|46.08|44.08|45.98|43.98|46.08|44.08|45.95|43.95|0
1751862000000|2025-07-07 04:20:00|46|44|46|44|46.1|44.1|45.98|43.98|0
1751862300000|2025-07-07 04:25:00|46.01|44.01|46.02|44.02|46.06|44.06|46|44|0
1751862600000|2025-07-07 04:30:00|46.04|44.04|46.16|44.16|46.16|44.16|46.01|44.01|0
1751862900000|2025-07-07 04:35:00|46.15|44.15|46.35|44.35|46.37|44.37|46.13|44.13|0
1751863200000|2025-07-07 04:40:00|46.36|44.36|46.35|44.35|46.38|44.38|46.24|44.24|0
1751863500000|2025-07-07 04:45:00|46.37|44.37|46.4|44.4|46.4|44.4|46.28|44.28|0
1751863800000|2025-07-07 04:50:00|46.38|44.38|46.39|44.39|46.43|44.43|46.34|44.34|0
1751864100000|2025-07-07 04:55:00|46.4|44.4|46.38|44.38|46.42|44.42|46.37|44.37|0
1751864400000|2025-07-07 05:00:00|46.39|44.39|46.39|44.39|46.41|44.41|46.24|44.24|0
1751864700000|2025-07-07 05:05:00|46.4|44.4|46.39|44.39|46.52|44.52|46.31|44.31|0
1751865000000|2025-07-07 05:10:00|46.41|44.41|46.54|44.54|46.54|44.54|46.39|44.39|0
1751865300000|2025-07-07 05:15:00|46.55|44.55|46.54|44.54|46.56|44.56|46.46|44.46|0
1751865600000|2025-07-07 05:20:00|46.55|44.55|46.48|44.48|46.61|44.61|46.48|44.48|0
1751865900000|2025-07-07 05:25:00|46.46|44.46|46.55|44.55|46.58|44.58|46.46|44.46|0
1751866200000|2025-07-07 05:30:00|46.51|44.51|46.48|44.48|46.58|44.58|46.44|44.44|0
1751866500000|2025-07-07 05:35:00|46.46|44.46|46.54|44.54|46.54|44.54|46.41|44.41|0
1751866800000|2025-07-07 05:40:00|46.51|44.51|46.43|44.43|46.52|44.52|46.33|44.33|0
1751867100000|2025-07-07 05:45:00|46.46|44.46|46.36|44.36|46.46|44.46|46.27|44.27|0
1751867400000|2025-07-07 05:50:00|46.34|44.34|46.37|44.37|46.46|44.46|46.33|44.33|0
1751867700000|2025-07-07 05:55:00|46.38|44.38|46.35|44.35|46.4|44.4|46.29|44.29|0
1751868000000|2025-07-07 06:00:00|46.33|44.33|46.36|44.36|46.49|44.49|46.3|44.3|0
1751868300000|2025-07-07 06:05:00|46.35|44.35|46.47|44.47|46.53|44.53|46.3|44.3|0
1751868600000|2025-07-07 06:10:00|46.49|44.49|46.62|44.62|46.66|44.66|46.47|44.47|0
1751868900000|2025-07-07 06:15:00|46.61|44.61|46.87|44.87|46.87|44.87|46.57|44.57|0
1751869200000|2025-07-07 06:20:00|46.89|44.89|46.78|44.78|46.89|44.89|46.72|44.72|0
1751869500000|2025-07-07 06:25:00|46.8|44.8|46.77|44.77|46.83|44.83|46.69|44.69|0
1751869800000|2025-07-07 06:30:00|46.75|44.75|46.62|44.62|46.78|44.78|46.49|44.49|0
1751870100000|2025-07-07 06:35:00|46.64|44.64|46.55|44.55|46.66|44.66|46.55|44.55|0
1751870400000|2025-07-07 06:40:00|46.6|44.6|46.6|44.6|46.68|44.68|46.52|44.52|0
1751870700000|2025-07-07 06:45:00|46.61|44.61|46.61|44.61|46.65|44.65|46.54|44.54|0
1751871000000|2025-07-07 06:50:00|46.6|44.6|46.58|44.58|46.68|44.68|46.53|44.53|0
1751871300000|2025-07-07 06:55:00|46.56|44.56|46.54|44.54|46.66|44.66|46.52|44.52|0
1751871600000|2025-07-07 07:00:00|46.55|44.55|46.38|44.38|46.59|44.59|46.36|44.36|0
1751871900000|2025-07-07 07:05:00|46.39|44.39|46.51|44.51|46.52|44.52|46.3|44.3|0
1751872200000|2025-07-07 07:10:00|46.49|44.49|46.44|44.44|46.54|44.54|46.37|44.37|0
1751872500000|2025-07-07 07:15:00|46.48|44.48|46.49|44.49|46.57|44.57|46.35|44.35|0
1751872800000|2025-07-07 07:20:00|46.45|44.45|46.4|44.4|46.47|44.47|46.33|44.33|0
1751873100000|2025-07-07 07:25:00|46.41|44.41|46.43|44.43|46.47|44.47|46.33|44.33|0
1751873400000|2025-07-07 07:30:00|46.46|44.46|46.48|44.48|46.63|44.63|46.4|44.4|0
1751873700000|2025-07-07 07:35:00|46.47|44.47|46.34|44.34|46.53|44.53|46.3|44.3|0
1751874000000|2025-07-07 07:40:00|46.3|44.3|46.29|44.29|46.41|44.41|46.28|44.28|0
1751874300000|2025-07-07 07:45:00|46.33|44.33|46.46|44.46|46.46|44.46|46.3|44.3|0
1751874600000|2025-07-07 07:50:00|46.41|44.41|46.43|44.43|46.45|44.45|46.34|44.34|0
1751874900000|2025-07-07 07:55:00|46.42|44.42|46.29|44.29|46.44|44.44|46.24|44.24|0
1751875200000|2025-07-07 08:00:00|46.36|44.36|46.22|44.22|46.36|44.36|46.15|44.15|0
1751875500000|2025-07-07 08:05:00|46.2|44.2|46.39|44.39|46.44|44.44|46.13|44.13|0
1751875800000|2025-07-07 08:10:00|46.37|44.37|46.46|44.46|46.65|44.65|46.34|44.34|0
1751876100000|2025-07-07 08:15:00|46.43|44.43|46.53|44.53|46.57|44.57|46.33|44.33|0
1751876400000|2025-07-07 08:20:00|46.55|44.55|46.25|44.25|46.57|44.57|46.25|44.25|0
1751876700000|2025-07-07 08:25:00|46.28|44.28|46.35|44.35|46.45|44.45|46.04|44.04|0
1751877000000|2025-07-07 08:30:00|46.37|44.37|46.34|44.34|46.37|44.37|46.23|44.23|0
1751877300000|2025-07-07 08:35:00|46.32|44.32|46.32|44.32|46.38|44.38|46.23|44.23|0
1751877600000|2025-07-07 08:40:00|46.31|44.31|46.37|44.37|46.38|44.38|46.19|44.19|0
1751877900000|2025-07-07 08:45:00|46.35|44.35|46.5|44.5|46.51|44.51|46.28|44.28|0
1751878200000|2025-07-07 08:50:00|46.49|44.49|46.43|44.43|46.59|44.59|46.42|44.42|0
1751878500000|2025-07-07 08:55:00|46.42|44.42|46.44|44.44|46.54|44.54|46.41|44.41|0
1751878800000|2025-07-07 09:00:00|46.43|44.43|46.48|44.48|46.53|44.53|46.37|44.37|0
1751879100000|2025-07-07 09:05:00|46.44|44.44|46.28|44.28|46.48|44.48|46.18|44.18|0
1751879400000|2025-07-07 09:10:00|46.26|44.26|46.24|44.24|46.32|44.32|46.21|44.21|0
1751879700000|2025-07-07 09:15:00|46.22|44.22|46.24|44.24|46.26|44.26|46.2|44.2|0
1751880000000|2025-07-07 09:20:00|46.22|44.22|46.24|44.24|46.32|44.32|46.21|44.21|0
1751880300000|2025-07-07 09:25:00|46.23|44.23|46.32|44.32|46.34|44.34|46.22|44.22|0
1751880600000|2025-07-07 09:30:00|46.3|44.3|46.34|44.34|46.38|44.38|46.24|44.24|0
1751880900000|2025-07-07 09:35:00|46.33|44.33|46.03|44.03|46.35|44.35|46.02|44.02|0
1751881200000|2025-07-07 09:40:00|46.01|44.01|45.91|43.91|46.1|44.1|45.87|43.87|0
1751881500000|2025-07-07 09:45:00|45.89|43.89|46.01|44.01|46.05|44.05|45.87|43.87|0
1751881800000|2025-07-07 09:50:00|45.99|43.99|45.64|43.64|46.01|44.01|45.61|43.61|0
1751882100000|2025-07-07 09:55:00|45.62|43.62|45.37|43.37|45.69|43.69|45.3|43.3|0
1751882400000|2025-07-07 10:00:00|45.35|43.35|45.26|43.26|45.44|43.44|45.2|43.2|0
1751882700000|2025-07-07 10:05:00|45.24|43.24|45.19|43.19|45.31|43.31|45.14|43.14|0
1751883000000|2025-07-07 10:10:00|45.17|43.17|44.99|42.99|45.25|43.25|44.97|42.97|0
1751883300000|2025-07-07 10:15:00|44.98|42.98|45.23|43.23|45.37|43.37|44.98|42.98|0
1751883600000|2025-07-07 10:20:00|45.25|43.25|45.28|43.28|45.3|43.3|45.16|43.16|0
1751883900000|2025-07-07 10:25:00|45.2|43.2|45.15|43.15|45.28|43.28|45.15|43.15|0
1751884200000|2025-07-07 10:30:00|45.17|43.17|45.21|43.21|45.35|43.35|45.15|43.15|0
1751884500000|2025-07-07 10:35:00|45.22|43.22|45.28|43.28|45.32|43.32|45.18|43.18|0
1751884800000|2025-07-07 10:40:00|45.27|43.27|45.33|43.33|45.4|43.4|45.26|43.26|0
1751885100000|2025-07-07 10:45:00|45.32|43.32|45.33|43.33|45.41|43.41|45.31|43.31|0
1751885400000|2025-07-07 10:50:00|45.34|43.34|45.36|43.36|45.4|43.4|45.26|43.26|0
1751885700000|2025-07-07 10:55:00|45.37|43.37|45.42|43.42|45.45|43.45|45.32|43.32|0
1751886000000|2025-07-07 11:00:00|45.41|43.41|45.3|43.3|45.41|43.41|45.24|43.24|0
1751886300000|2025-07-07 11:05:00|45.28|43.28|45.3|43.3|45.36|43.36|45.2|43.2|0
1751886600000|2025-07-07 11:10:00|45.29|43.29|45.38|43.38|45.43|43.43|45.27|43.27|0
1751886900000|2025-07-07 11:15:00|45.39|43.39|45.36|43.36|45.44|43.44|45.31|43.31|0
1751887200000|2025-07-07 11:20:00|45.37|43.37|45.33|43.33|45.39|43.39|45.32|43.32|0
1751887500000|2025-07-07 11:25:00|45.31|43.31|45.15|43.15|45.4|43.4|45.14|43.14|0
1751887800000|2025-07-07 11:30:00|45.13|43.13|45.28|43.28|45.35|43.35|45.13|43.13|0
1751888100000|2025-07-07 11:35:00|45.23|43.23|45.32|43.32|45.34|43.34|45.16|43.16|0
1751888400000|2025-07-07 11:40:00|45.38|43.38|45.23|43.23|45.42|43.42|45.02|43.02|0
1751888700000|2025-07-07 11:45:00|45.25|43.25|45.1|43.1|45.25|43.25|45.07|43.07|0
1751889000000|2025-07-07 11:50:00|45.11|43.11|45.08|43.08|45.13|43.13|45.03|43.03|0
1751889300000|2025-07-07 11:55:00|45.07|43.07|44.96|42.96|45.11|43.11|44.93|42.93|0
1751889600000|2025-07-07 12:00:00|45|43|45.15|43.15|45.7|43.7|44.95|42.95|0
1751889900000|2025-07-07 12:05:00|45.13|43.13|44.85|42.85|45.13|43.13|44.82|42.82|0
1751890200000|2025-07-07 12:10:00|44.87|42.87|44.76|42.76|44.93|42.93|44.72|42.72|0
1751890500000|2025-07-07 12:15:00|44.78|42.78|44.64|42.64|44.8|42.8|44.47|42.47|0
1751890800000|2025-07-07 12:20:00|44.62|42.62|44.76|42.76|44.82|42.82|44.6|42.6|0
1751891100000|2025-07-07 12:25:00|44.74|42.74|44.87|42.87|45.02|43.02|44.73|42.73|0
1751891400000|2025-07-07 12:30:00|44.91|42.91|44.83|42.83|44.94|42.94|44.8|42.8|0
1751891700000|2025-07-07 12:35:00|44.87|42.87|45.02|43.02|45.02|43.02|44.73|42.73|0
1751892000000|2025-07-07 12:40:00|44.99|42.99|45.12|43.12|45.18|43.18|44.99|42.99|0
1751892300000|2025-07-07 12:45:00|45.13|43.13|45.25|43.25|45.3|43.3|45.13|43.13|0
1751892600000|2025-07-07 12:50:00|45.23|43.23|45.44|43.44|45.44|43.44|45.2|43.2|0
1751892900000|2025-07-07 12:55:00|45.42|43.42|45.64|43.64|45.73|43.73|45.39|43.39|0
1751893200000|2025-07-07 13:00:00|45.5|43.5|45.67|43.67|45.78|43.78|45.48|43.48|0
1751893500000|2025-07-07 13:05:00|45.68|43.68|45.69|43.69|45.75|43.75|45.59|43.59|0
1751893800000|2025-07-07 13:10:00|45.66|43.66|45.77|43.77|45.81|43.81|45.6|43.6|0
1751894100000|2025-07-07 13:15:00|45.79|43.79|45.7|43.7|45.8|43.8|45.61|43.61|0
1751894400000|2025-07-07 13:20:00|45.72|43.72|46.09|43.49|46.09|43.89|45.67|43.49|0
1751894700000|2025-07-07 13:25:00|46.14|43.54|45.97|43.37|46.15|43.55|45.88|43.28|0
1751895000000|2025-07-07 13:30:00|45.23|43.23|45.82|43.82|46.06|44.06|45.07|43.07|0
1751895300000|2025-07-07 13:35:00|45.84|43.84|45.69|43.69|45.85|43.85|45.41|43.41|0
1751895600000|2025-07-07 13:40:00|45.73|43.73|45.58|43.58|45.79|43.79|45.44|43.44|0
1751895900000|2025-07-07 13:45:00|45.57|43.57|45.56|43.56|45.95|43.95|45.53|43.53|0
1751896200000|2025-07-07 13:50:00|45.54|43.54|45.27|43.27|45.64|43.64|45.2|43.2|0
1751896500000|2025-07-07 13:55:00|45.29|43.29|45.44|43.44|45.44|43.44|45.21|43.21|0
1751896800000|2025-07-07 14:00:00|45.46|43.46|45.84|43.84|46.25|44.25|45.32|43.32|0
1751897100000|2025-07-07 14:05:00|45.81|43.81|45.86|43.86|45.95|43.95|45.61|43.61|0
1751897400000|2025-07-07 14:10:00|45.76|43.76|46.19|44.19|46.2|44.2|45.76|43.76|0
1751897700000|2025-07-07 14:15:00|46.21|44.21|46.06|44.06|46.42|44.42|45.93|43.93|0
1751898000000|2025-07-07 14:20:00|46.02|44.02|45.9|43.9|46.11|44.11|45.79|43.79|0
1751898300000|2025-07-07 14:25:00|45.88|43.88|45.95|43.95|46.08|44.08|45.64|43.64|0
1751898600000|2025-07-07 14:30:00|45.97|43.97|46.11|44.11|46.2|44.2|45.87|43.87|0
1751898900000|2025-07-07 14:35:00|46.17|44.17|46.1|44.1|46.28|44.28|46.03|44.03|0
1751899200000|2025-07-07 14:40:00|46.13|44.13|46.01|44.01|46.18|44.18|45.95|43.95|0
1751899500000|2025-07-07 14:45:00|46.03|44.03|45.97|43.97|46.1|44.1|45.79|43.79|0
1751899800000|2025-07-07 14:50:00|45.98|43.98|46.31|44.31|46.45|44.45|45.92|43.92|0
1751900100000|2025-07-07 14:55:00|46.33|44.33|46.41|44.41|46.57|44.57|46.27|44.27|0
1751900400000|2025-07-07 15:00:00|46.35|44.35|46.48|44.48|46.61|44.61|46.31|44.31|0
1751900700000|2025-07-07 15:05:00|46.5|44.5|46.54|44.54|46.65|44.65|46.42|44.42|0
1751901000000|2025-07-07 15:10:00|46.56|44.56|46.53|44.53|46.69|44.69|46.43|44.43|0
1751901300000|2025-07-07 15:15:00|46.54|44.54|46.8|44.8|46.88|44.88|46.4|44.4|0
1751901600000|2025-07-07 15:20:00|46.82|44.82|46.55|44.55|46.85|44.85|46.55|44.55|0
1751901900000|2025-07-07 15:25:00|46.59|44.59|46.26|44.26|46.64|44.64|46.26|44.26|0
1751902200000|2025-07-07 15:30:00|46.27|44.27|46.33|44.33|46.47|44.47|46.15|44.15|0
1751902500000|2025-07-07 15:35:00|46.35|44.35|46.41|44.41|46.45|44.45|46.32|44.32|0
1751902800000|2025-07-07 15:40:00|46.4|44.4|46.67|44.67|46.69|44.69|46.29|44.29|0
1751903100000|2025-07-07 15:45:00|46.65|44.65|46.94|44.94|47.01|45.01|46.58|44.58|0
1751903400000|2025-07-07 15:50:00|46.96|44.96|46.95|44.95|47.06|45.06|46.85|44.85|0
1751903700000|2025-07-07 15:55:00|46.92|44.92|46.44|44.44|46.92|44.92|46.32|44.32|0
1751904000000|2025-07-07 16:00:00|46.42|44.42|46.15|44.15|46.45|44.45|46.06|44.06|0
1751904300000|2025-07-07 16:05:00|46.17|44.17|46.06|44.06|46.22|44.22|45.94|43.94|0
1751904600000|2025-07-07 16:10:00|46.08|44.08|46.25|44.25|46.41|44.41|46.06|44.06|0
1751904900000|2025-07-07 16:15:00|46.23|44.23|47.04|45.04|47.24|45.24|45.78|43.78|0
1751905200000|2025-07-07 16:20:00|47.1|45.1|48|46|48.89|46.89|46.94|44.94|0
1751905500000|2025-07-07 16:25:00|47.98|45.98|47.72|45.72|48.63|46.63|47.62|45.62|0
1751905800000|2025-07-07 16:30:00|47.74|45.74|47.34|45.34|47.8|45.8|47.27|45.27|0
1751906100000|2025-07-07 16:35:00|47.29|45.29|47.64|45.64|47.81|45.81|47.17|45.17|0
1751906400000|2025-07-07 16:40:00|47.6|45.6|47.86|45.86|48.04|46.04|47.35|45.35|0
1751906700000|2025-07-07 16:45:00|47.85|45.85|48.22|46.22|48.24|46.24|47.76|45.76|0
1751907000000|2025-07-07 16:50:00|48.24|46.24|48.61|46.61|48.61|46.61|48.01|46.01|0
1751907300000|2025-07-07 16:55:00|48.53|46.53|48.56|46.56|48.68|46.68|48.35|46.35|0
1751907600000|2025-07-07 17:00:00|48.58|46.58|48.53|46.53|48.63|46.63|48.26|46.26|0
1751907900000|2025-07-07 17:05:00|48.54|46.54|48.1|46.1|48.67|46.67|48.02|46.02|0
1751908200000|2025-07-07 17:10:00|48.08|46.08|47.66|45.66|48.1|46.1|47.66|45.66|0
1751908500000|2025-07-07 17:15:00|47.65|45.65|47.48|45.48|47.83|45.83|47.48|45.48|0
1751908800000|2025-07-07 17:20:00|47.45|45.45|47.72|45.72|47.77|45.77|47.3|45.3|0
1751909100000|2025-07-07 17:25:00|47.75|45.75|48.1|46.1|48.21|46.21|47.59|45.59|0
1751909400000|2025-07-07 17:30:00|48.12|46.12|47.65|45.65|48.12|46.12|47.09|45.09|0
1751909700000|2025-07-07 17:35:00|47.67|45.67|47.91|45.91|48.07|46.07|47.56|45.56|0
1751910000000|2025-07-07 17:40:00|47.93|45.93|48.04|46.04|48.23|46.23|47.66|45.66|0
1751910300000|2025-07-07 17:45:00|48.11|46.11|47.69|45.69|48.23|46.23|47.59|45.59|0
1751910600000|2025-07-07 17:50:00|47.72|45.72|47.88|45.88|48.03|46.03|47.63|45.63|0
1751910900000|2025-07-07 17:55:00|47.94|45.94|47.78|45.78|47.96|45.96|47.6|45.6|0
1751911200000|2025-07-07 18:00:00|47.8|45.8|47.46|45.46|47.82|45.82|47.37|45.37|0
1751911500000|2025-07-07 18:05:00|47.48|45.48|47.44|45.44|47.61|45.61|47.32|45.32|0
1751911800000|2025-07-07 18:10:00|47.46|45.46|47.81|45.81|47.87|45.87|47.43|45.43|0
1751912100000|2025-07-07 18:15:00|47.82|45.82|49.06|47.06|49.1|47.1|47.79|45.79|0
1751912400000|2025-07-07 18:20:00|49.09|47.09|49.06|47.06|49.79|47.79|48.98|46.98|0
1751912700000|2025-07-07 18:25:00|49.01|47.01|49.61|47.61|49.62|47.62|48.71|46.71|0
1751913000000|2025-07-07 18:30:00|49.62|47.62|49.19|47.19|49.65|47.65|49.17|47.17|0
1751913300000|2025-07-07 18:35:00|49.21|47.21|48.68|46.68|49.27|47.27|48.6|46.6|0
1751913600000|2025-07-07 18:40:00|48.66|46.66|48.03|46.03|48.68|46.68|47.95|45.95|0
1751913900000|2025-07-07 18:45:00|48|46|47.87|45.87|48.06|46.06|47.81|45.81|0
1751914200000|2025-07-07 18:50:00|47.89|45.89|47.67|45.67|47.96|45.96|47.58|45.58|0
1751914500000|2025-07-07 18:55:00|47.65|45.65|47.17|45.17|47.7|45.7|47.17|45.17|0
1751914800000|2025-07-07 19:00:00|47.23|45.23|47.43|45.43|47.43|45.43|47.04|45.04|0
1751915100000|2025-07-07 19:05:00|47.42|45.42|47.76|45.76|47.88|45.88|47.41|45.41|0
1751915400000|2025-07-07 19:10:00|47.8|45.8|47.47|45.47|47.8|45.8|47.34|45.34|0
1751915700000|2025-07-07 19:15:00|47.49|45.49|47.41|45.41|47.58|45.58|47.32|45.32|0
1751916000000|2025-07-07 19:20:00|47.43|45.43|47.65|45.65|47.65|45.65|47.34|45.34|0
1751916300000|2025-07-07 19:25:00|47.61|45.61|47.6|45.6|47.73|45.73|47.49|45.49|0
1751916600000|2025-07-07 19:30:00|47.57|45.57|47.43|45.43|47.61|45.61|47.34|45.34|0
1751916900000|2025-07-07 19:35:00|47.41|45.41|47.6|45.6|47.65|45.65|47.34|45.34|0
1751917200000|2025-07-07 19:40:00|47.59|45.59|47.68|45.68|47.87|45.87|47.51|45.51|0
1751917500000|2025-07-07 19:45:00|47.7|45.7|47.71|45.71|47.9|45.9|47.47|45.47|0
1751917800000|2025-07-07 19:50:00|47.59|45.59|47.35|45.35|47.64|45.64|47.17|45.17|0
1751918100000|2025-07-07 19:55:00|47.21|45.21|46.9|44.9|47.26|45.26|46.81|44.81|0
1751918400000|2025-07-07 20:00:00|46.79|44.79|47.32|45.32|47.34|45.34|46.79|44.79|0
1751918700000|2025-07-07 20:05:00|47.3|45.3|47.41|45.41|47.56|45.56|47.23|45.23|0
1751919000000|2025-07-07 20:10:00|47.55|45.55|47.23|45.23|47.55|45.55|47.23|45.23|0
1751919300000|2025-07-07 20:15:00|47.25|45.25|47.22|45.22|47.35|45.35|47.19|45.19|0
1751919600000|2025-07-07 20:20:00|47.24|45.24|47.23|45.23|47.29|45.29|47.2|45.2|0
1751919900000|2025-07-07 20:25:00|47.25|45.25|47.27|45.27|47.3|45.3|47.2|45.2|0
1751920200000|2025-07-07 20:30:00|47.25|45.25|47.41|45.41|47.41|45.41|47.23|45.23|0
1751920500000|2025-07-07 20:35:00|47.39|45.39|47.6|45.6|47.66|45.66|47.32|45.32|0
1751920800000|2025-07-07 20:40:00|47.62|45.62|47.94|45.94|48.01|46.01|47.6|45.6|0
1751921100000|2025-07-07 20:45:00|47.96|45.96|47.97|45.97|48.04|46.04|47.86|45.86|0
1751921400000|2025-07-07 20:50:00|47.95|45.95|48|46|48.05|46.05|47.88|45.88|0
1751921700000|2025-07-07 20:55:00|48.3|45.7|48.27|45.67|48.34|45.74|48.24|45.64|0
1751922000000|2025-07-07 21:00:00|48.28|45.68|48.24|45.64|48.28|45.68|48.05|45.45|0
1751922300000|2025-07-07 21:05:00|48.25|45.65|48.24|45.64|48.27|45.67|48.24|45.64|0
1751922600000|2025-07-07 21:10:00|48.25|45.65|48.27|45.67|48.27|45.67|48.25|45.65|0
1751922900000|2025-07-07 21:15:00|48.29|45.69|48.25|45.65|48.29|45.69|48.25|45.65|0
1751923200000|2025-07-07 21:20:00|48.24|45.64|48.27|45.67|48.31|45.71|48.24|45.64|0
1751923500000|2025-07-07 21:25:00|48.24|45.64|48.32|45.72|48.33|45.73|48.24|45.64|0
1751923800000|2025-07-07 21:30:00|48.31|45.71|48.32|45.72|48.32|45.72|48.3|45.7|0
1751924100000|2025-07-07 21:35:00|48.31|45.71|48.31|45.71|48.33|45.73|48.3|45.7|0
1751924400000|2025-07-07 21:40:00|48.3|45.7|48.3|45.7|48.31|45.71|48.3|45.7|0
1751924700000|2025-07-07 21:45:00|48.32|45.72|48.32|45.72|48.32|45.72|48.32|45.72|0
1751925000000|2025-07-07 21:50:00|48.35|45.75|48.32|45.72|48.37|45.77|48.31|45.71|0
1751925300000|2025-07-07 21:55:00|48.3|45.7|48.3|45.7|48.3|45.7|48.3|45.7|0
1751925600000|2025-07-07 22:00:00|48.35|45.75|48.37|45.77|48.39|45.79|48|45.4|0
1751925900000|2025-07-07 22:05:00|48.33|45.73|48.22|45.62|48.36|45.76|48.16|45.56|0
1751926200000|2025-07-07 22:10:00|48.24|45.64|48.35|45.75|48.39|45.79|48.24|45.64|0
1751926500000|2025-07-07 22:15:00|48.36|45.76|48.65|46.05|48.66|46.06|48.35|45.75|0
1751926800000|2025-07-07 22:20:00|48.66|46.06|48.84|46.24|48.95|46.35|48.63|46.03|0
1751927100000|2025-07-07 22:25:00|48.85|46.25|48.78|46.18|48.88|46.28|48.63|46.03|0
1751927400000|2025-07-07 22:30:00|48.76|46.16|48.47|45.87|48.8|46.2|48.45|45.85|0
1751927700000|2025-07-07 22:35:00|48.46|45.86|48.34|45.74|48.54|45.94|48.34|45.74|0
1751928000000|2025-07-07 22:40:00|48.35|45.75|48.29|45.69|48.38|45.78|48.13|45.53|0
1751928300000|2025-07-07 22:45:00|48.27|45.67|48.31|45.71|48.49|45.89|48.25|45.65|0
1751928600000|2025-07-07 22:50:00|48.29|45.69|48.27|45.67|48.4|45.8|48.27|45.67|0
1751928900000|2025-07-07 22:55:00|48.28|45.68|48.31|45.71|48.39|45.79|48.27|45.67|0
1751929200000|2025-07-07 23:00:00|48.3|45.7|48.2|45.6|48.38|45.78|48.2|45.6|0
1751929500000|2025-07-07 23:05:00|48.22|45.62|48.04|45.44|48.22|45.62|48|45.4|0
1751929800000|2025-07-07 23:10:00|48.03|45.43|48.05|45.45|48.11|45.51|47.99|45.39|0
1751930100000|2025-07-07 23:15:00|48.04|45.44|48.01|45.41|48.1|45.5|47.97|45.37|0
1751930400000|2025-07-07 23:20:00|48.03|45.43|48.03|45.43|48.03|45.43|47.84|45.24|0
1751930700000|2025-07-07 23:25:00|48.01|45.41|47.95|45.35|48.04|45.44|47.93|45.33|0
1751931000000|2025-07-07 23:30:00|47.96|45.36|47.78|45.18|47.97|45.37|47.78|45.18|0
1751931300000|2025-07-07 23:35:00|47.8|45.2|47.96|45.36|47.99|45.39|47.76|45.16|0
1751931600000|2025-07-07 23:40:00|47.98|45.38|47.96|45.36|47.99|45.39|47.92|45.32|0
1751931900000|2025-07-07 23:45:00|47.92|45.32|47.84|45.24|47.92|45.32|47.82|45.22|0
1751932200000|2025-07-07 23:50:00|47.86|45.26|47.77|45.17|47.94|45.34|47.75|45.15|0
1751932500000|2025-07-07 23:55:00|47.75|45.15|47.79|45.19|47.87|45.27|47.73|45.13|0
1751932800000|2025-07-08 00:00:00|47.77|45.17|48|45.4|48.02|45.42|47.77|45.17|0
1751933100000|2025-07-08 00:05:00|47.96|45.36|47.99|45.39|48.16|45.56|47.94|45.34|0
1751933400000|2025-07-08 00:10:00|47.95|45.35|47.88|45.28|48.01|45.41|47.79|45.19|0
1751933700000|2025-07-08 00:15:00|47.87|45.27|47.43|45.43|47.9|45.6|47.27|45.27|0
1751934000000|2025-07-08 00:20:00|47.41|45.41|47.39|45.39|47.44|45.44|47.33|45.33|0
1751934300000|2025-07-08 00:25:00|47.41|45.41|47.2|45.2|47.43|45.43|47.2|45.2|0
1751934600000|2025-07-08 00:30:00|47.22|45.22|47.22|45.22|47.28|45.28|47.2|45.2|0
1751934900000|2025-07-08 00:35:00|47.23|45.23|47.06|45.06|47.26|45.26|47.03|45.03|0
1751935200000|2025-07-08 00:40:00|47.04|45.04|46.86|44.86|47.12|45.12|46.77|44.77|0
1751935500000|2025-07-08 00:45:00|46.87|44.87|46.94|44.94|47|45|46.83|44.83|0
1751935800000|2025-07-08 00:50:00|46.92|44.92|46.76|44.76|46.96|44.96|46.58|44.58|0
1751936100000|2025-07-08 00:55:00|46.74|44.74|46.88|44.88|46.96|44.96|46.74|44.74|0
1751936400000|2025-07-08 01:00:00|46.89|44.89|46.96|44.96|47.01|45.01|46.89|44.89|0
1751936700000|2025-07-08 01:05:00|46.95|44.95|46.87|44.87|47.04|45.04|46.72|44.72|0
1751937000000|2025-07-08 01:10:00|46.89|44.89|46.73|44.73|47.03|45.03|46.73|44.73|0
1751937300000|2025-07-08 01:15:00|46.74|44.74|46.7|44.7|46.8|44.8|46.64|44.64|0
1751937600000|2025-07-08 01:20:00|46.69|44.69|46.53|44.53|46.73|44.73|46.45|44.45|0
1751937900000|2025-07-08 01:25:00|46.55|44.55|46.55|44.55|46.63|44.63|46.51|44.51|0
1751938200000|2025-07-08 01:30:00|46.57|44.57|46.5|44.5|46.6|44.6|46.44|44.44|0
1751938500000|2025-07-08 01:35:00|46.53|44.53|46.51|44.51|46.6|44.6|46.51|44.51|0
1751938800000|2025-07-08 01:40:00|46.53|44.53|46.94|44.94|46.94|44.94|46.44|44.44|0
1751939100000|2025-07-08 01:45:00|46.9|44.9|46.86|44.86|46.97|44.97|46.83|44.83|0
1751939400000|2025-07-08 01:50:00|46.85|44.85|46.83|44.83|46.92|44.92|46.74|44.74|0
1751939700000|2025-07-08 01:55:00|46.81|44.81|46.86|44.86|46.92|44.92|46.76|44.76|0
1751940000000|2025-07-08 02:00:00|46.87|44.87|46.9|44.9|46.91|44.91|46.83|44.83|0
1751940300000|2025-07-08 02:05:00|46.91|44.91|46.81|44.81|46.94|44.94|46.78|44.78|0
1751940600000|2025-07-08 02:10:00|46.8|44.8|46.74|44.74|46.91|44.91|46.73|44.73|0
1751940900000|2025-07-08 02:15:00|46.73|44.73|46.58|44.58|46.76|44.76|46.56|44.56|0
1751941200000|2025-07-08 02:20:00|46.56|44.56|46.67|44.67|46.73|44.73|46.54|44.54|0
1751941500000|2025-07-08 02:25:00|46.66|44.66|46.32|44.32|46.66|44.66|46.32|44.32|0
1751941800000|2025-07-08 02:30:00|46.31|44.31|46.43|44.43|46.45|44.45|46.31|44.31|0
1751942100000|2025-07-08 02:35:00|46.42|44.42|46.22|44.22|46.47|44.47|46.17|44.17|0
1751942400000|2025-07-08 02:40:00|46.21|44.21|46.25|44.25|46.28|44.28|46.16|44.16|0
1751942700000|2025-07-08 02:45:00|46.23|44.23|46.16|44.16|46.3|44.3|46.14|44.14|0
1751943000000|2025-07-08 02:50:00|46.14|44.14|46.17|44.17|46.22|44.22|46.13|44.13|0
1751943300000|2025-07-08 02:55:00|46.15|44.15|46.19|44.19|46.24|44.24|46.15|44.15|0
1751943600000|2025-07-08 03:00:00|46.18|44.18|46.2|44.2|46.22|44.22|46.15|44.15|0
1751943900000|2025-07-08 03:05:00|46.22|44.22|46.4|44.4|46.42|44.42|46.2|44.2|0
1751944200000|2025-07-08 03:10:00|46.41|44.41|46.41|44.41|46.42|44.42|46.35|44.35|0
1751944500000|2025-07-08 03:15:00|46.4|44.4|46.42|44.42|46.48|44.48|46.4|44.4|0
1751944800000|2025-07-08 03:20:00|46.4|44.4|46.35|44.35|46.46|44.46|46.32|44.32|0
1751945100000|2025-07-08 03:25:00|46.36|44.36|46.32|44.32|46.39|44.39|46.31|44.31|0
1751945400000|2025-07-08 03:30:00|46.33|44.33|46.35|44.35|46.37|44.37|46.29|44.29|0
1751945700000|2025-07-08 03:35:00|46.34|44.34|46.39|44.39|46.42|44.42|46.33|44.33|0
1751946000000|2025-07-08 03:40:00|46.37|44.37|46.41|44.41|46.43|44.43|46.35|44.35|0
1751946300000|2025-07-08 03:45:00|46.35|44.35|46.54|44.54|46.59|44.59|46.35|44.35|0
1751946600000|2025-07-08 03:50:00|46.56|44.56|46.52|44.52|46.59|44.59|46.5|44.5|0
1751946900000|2025-07-08 03:55:00|46.51|44.51|46.49|44.49|46.51|44.51|46.41|44.41|0
1751947200000|2025-07-08 04:00:00|46.46|44.46|46.47|44.47|46.53|44.53|46.46|44.46|0
1751947500000|2025-07-08 04:05:00|46.49|44.49|46.41|44.41|46.52|44.52|46.38|44.38|0
1751947800000|2025-07-08 04:10:00|46.43|44.43|46.39|44.39|46.47|44.47|46.33|44.33|0
1751948100000|2025-07-08 04:15:00|46.4|44.4|46.43|44.43|46.43|44.43|46.38|44.38|0
1751948400000|2025-07-08 04:20:00|46.46|44.46|46.33|44.33|46.46|44.46|46.3|44.3|0
1751948700000|2025-07-08 04:25:00|46.37|44.37|46.36|44.36|46.37|44.37|46.28|44.28|0
1751949000000|2025-07-08 04:30:00|46.34|44.34|46.28|44.28|46.34|44.34|46.2|44.2|0
1751949300000|2025-07-08 04:35:00|46.26|44.26|46.25|44.25|46.33|44.33|46.19|44.19|0
1751949600000|2025-07-08 04:40:00|46.23|44.23|46.27|44.27|46.29|44.29|46.22|44.22|0
1751949900000|2025-07-08 04:45:00|46.25|44.25|46.26|44.26|46.27|44.27|46.2|44.2|0
1751950200000|2025-07-08 04:50:00|46.28|44.28|46.21|44.21|46.3|44.3|46.2|44.2|0
1751950500000|2025-07-08 04:55:00|46.23|44.23|46.43|44.43|46.44|44.44|46.23|44.23|0
1751950800000|2025-07-08 05:00:00|46.42|44.42|46.39|44.39|46.44|44.44|46.33|44.33|0
1751951100000|2025-07-08 05:05:00|46.37|44.37|46.34|44.34|46.39|44.39|46.21|44.21|0
1751951400000|2025-07-08 05:10:00|46.31|44.31|46.24|44.24|46.34|44.34|46.24|44.24|0
1751951700000|2025-07-08 05:15:00|46.22|44.22|46.19|44.19|46.25|44.25|46.12|44.12|0
1751952000000|2025-07-08 05:20:00|46.17|44.17|46.15|44.15|46.26|44.26|46.13|44.13|0
1751952300000|2025-07-08 05:25:00|46.13|44.13|46.14|44.14|46.18|44.18|46.1|44.1|0
1751952600000|2025-07-08 05:30:00|46.12|44.12|46.22|44.22|46.24|44.24|46.1|44.1|0
1751952900000|2025-07-08 05:35:00|46.24|44.24|46.21|44.21|46.29|44.29|46.11|44.11|0
1751953200000|2025-07-08 05:40:00|46.19|44.19|46.13|44.13|46.2|44.2|46.1|44.1|0
1751953500000|2025-07-08 05:45:00|46.14|44.14|45.87|43.87|46.16|44.16|45.86|43.86|0
1751953800000|2025-07-08 05:50:00|45.86|43.86|45.81|43.81|45.9|43.9|45.73|43.73|0
1751954100000|2025-07-08 05:55:00|45.8|43.8|45.75|43.75|45.82|43.82|45.69|43.69|0
1751954400000|2025-07-08 06:00:00|45.77|43.77|45.73|43.73|45.8|43.8|45.69|43.69|0
1751954700000|2025-07-08 06:05:00|45.75|43.75|45.77|43.77|45.82|43.82|45.7|43.7|0
1751955000000|2025-07-08 06:10:00|45.75|43.75|45.57|43.57|45.81|43.81|45.52|43.52|0
1751955300000|2025-07-08 06:15:00|45.55|43.55|45.54|43.54|45.63|43.63|45.46|43.46|0
1751955600000|2025-07-08 06:20:00|45.56|43.56|45.57|43.57|45.59|43.59|45.48|43.48|0
1751955900000|2025-07-08 06:25:00|45.59|43.59|45.8|43.8|45.82|43.82|45.57|43.57|0
1751956200000|2025-07-08 06:30:00|45.77|43.77|45.56|43.56|45.77|43.77|45.46|43.46|0
1751956500000|2025-07-08 06:35:00|45.55|43.55|45.59|43.59|45.71|43.71|45.41|43.41|0
1751956800000|2025-07-08 06:40:00|45.58|43.58|45.62|43.62|45.71|43.71|45.57|43.57|0
1751957100000|2025-07-08 06:45:00|45.63|43.63|45.64|43.64|45.64|43.64|45.55|43.55|0
1751957400000|2025-07-08 06:50:00|45.65|43.65|45.56|43.56|45.65|43.65|45.48|43.48|0
1751957700000|2025-07-08 06:55:00|45.55|43.55|45.47|43.47|45.59|43.59|45.41|43.41|0
1751958000000|2025-07-08 07:00:00|45.51|43.51|45.62|43.62|45.64|43.64|45.41|43.41|0
1751958300000|2025-07-08 07:05:00|45.64|43.64|45.6|43.6|45.67|43.67|45.51|43.51|0
1751958600000|2025-07-08 07:10:00|45.56|43.56|45.59|43.59|45.64|43.64|45.51|43.51|0
1751958900000|2025-07-08 07:15:00|45.57|43.57|45.56|43.56|45.66|43.66|45.49|43.49|0
1751959200000|2025-07-08 07:20:00|45.54|43.54|45.59|43.59|45.73|43.73|45.49|43.49|0
1751959500000|2025-07-08 07:25:00|45.56|43.56|45.44|43.44|45.61|43.61|45.42|43.42|0
1751959800000|2025-07-08 07:30:00|45.46|43.46|45.47|43.47|45.59|43.59|45.41|43.41|0
1751960100000|2025-07-08 07:35:00|45.46|43.46|45.45|43.45|45.52|43.52|45.35|43.35|0
1751960400000|2025-07-08 07:40:00|45.42|43.42|45.3|43.3|45.44|43.44|45.2|43.2|0
1751960700000|2025-07-08 07:45:00|45.28|43.28|45.15|43.15|45.3|43.3|45.13|43.13|0
1751961000000|2025-07-08 07:50:00|45.16|43.16|45.05|43.05|45.19|43.19|44.99|42.99|0
1751961300000|2025-07-08 07:55:00|45.03|43.03|44.92|42.92|45.03|43.03|44.81|42.81|0
1751961600000|2025-07-08 08:00:00|44.97|42.97|45.11|43.11|45.14|43.14|44.93|42.93|0
1751961900000|2025-07-08 08:05:00|45.09|43.09|45.15|43.15|45.25|43.25|45.03|43.03|0
1751962200000|2025-07-08 08:10:00|45.13|43.13|45.23|43.23|45.34|43.34|45.12|43.12|0
1751962500000|2025-07-08 08:15:00|45.19|43.19|45.22|43.22|45.28|43.28|45.13|43.13|0
1751962800000|2025-07-08 08:20:00|45.24|43.24|45.18|43.18|45.28|43.28|45.15|43.15|0
1751963100000|2025-07-08 08:25:00|45.16|43.16|45.23|43.23|45.29|43.29|45.14|43.14|0
1751963400000|2025-07-08 08:30:00|45.25|43.25|45.27|43.27|45.28|43.28|45.18|43.18|0
1751963700000|2025-07-08 08:35:00|45.23|43.23|45.24|43.24|45.34|43.34|45.2|43.2|0
1751964000000|2025-07-08 08:40:00|45.22|43.22|45.34|43.34|45.34|43.34|45.22|43.22|0
1751964300000|2025-07-08 08:45:00|45.36|43.36|45.35|43.35|45.45|43.45|45.32|43.32|0
1751964600000|2025-07-08 08:50:00|45.34|43.34|45.38|43.38|45.39|43.39|45.32|43.32|0
1751964900000|2025-07-08 08:55:00|45.36|43.36|45.23|43.23|45.38|43.38|45.22|43.22|0
1751965200000|2025-07-08 09:00:00|45.28|43.28|45.41|43.41|45.43|43.43|45.17|43.17|0
1751965500000|2025-07-08 09:05:00|45.4|43.4|45.35|43.35|45.45|43.45|45.32|43.32|0
1751965800000|2025-07-08 09:10:00|45.34|43.34|45.16|43.16|45.41|43.41|45.15|43.15|0
1751966100000|2025-07-08 09:15:00|45.14|43.14|45.19|43.19|45.19|43.19|45.11|43.11|0
1751966400000|2025-07-08 09:20:00|45.18|43.18|45.21|43.21|45.25|43.25|45.14|43.14|0
1751966700000|2025-07-08 09:25:00|45.22|43.22|45.17|43.17|45.23|43.23|45.12|43.12|0
1751967000000|2025-07-08 09:30:00|45.19|43.19|45.31|43.31|45.31|43.31|45.12|43.12|0
1751967300000|2025-07-08 09:35:00|45.3|43.3|45.3|43.3|45.36|43.36|45.23|43.23|0
1751967600000|2025-07-08 09:40:00|45.31|43.31|45.3|43.3|45.35|43.35|45.25|43.25|0
1751967900000|2025-07-08 09:45:00|45.28|43.28|45.32|43.32|45.38|43.38|45.26|43.26|0
1751968200000|2025-07-08 09:50:00|45.31|43.31|45.62|43.62|45.65|43.65|45.29|43.29|0
1751968500000|2025-07-08 09:55:00|45.63|43.63|45.64|43.64|45.65|43.65|45.56|43.56|0
1751968800000|2025-07-08 10:00:00|45.62|43.62|45.79|43.79|45.81|43.81|45.48|43.48|0
1751969100000|2025-07-08 10:05:00|45.8|43.8|45.61|43.61|45.81|43.81|45.58|43.58|0
1751969400000|2025-07-08 10:10:00|45.6|43.6|45.59|43.59|45.65|43.65|45.56|43.56|0
1751969700000|2025-07-08 10:15:00|45.6|43.6|45.6|43.6|45.64|43.64|45.52|43.52|0
1751970000000|2025-07-08 10:20:00|45.56|43.56|45.57|43.57|45.62|43.62|45.53|43.53|0
1751970300000|2025-07-08 10:25:00|45.6|43.6|45.54|43.54|45.63|43.63|45.52|43.52|0
1751970600000|2025-07-08 10:30:00|45.63|43.63|45.51|43.51|45.63|43.63|45.46|43.46|0
1751970900000|2025-07-08 10:35:00|45.52|43.52|45.2|43.2|45.52|43.52|45.19|43.19|0
1751971200000|2025-07-08 10:40:00|45.21|43.21|44.98|42.98|45.22|43.22|44.96|42.96|0
1751971500000|2025-07-08 10:45:00|44.96|42.96|44.96|42.96|45.03|43.03|44.92|42.92|0
1751971800000|2025-07-08 10:50:00|44.95|42.95|45.07|43.07|45.13|43.13|44.92|42.92|0
1751972100000|2025-07-08 10:55:00|45.04|43.04|45.05|43.05|45.12|43.12|45.02|43.02|0
1751972400000|2025-07-08 11:00:00|45.06|43.06|45.09|43.09|45.11|43.11|45.03|43.03|0
1751972700000|2025-07-08 11:05:00|45.11|43.11|45.2|43.2|45.21|43.21|45.03|43.03|0
1751973000000|2025-07-08 11:10:00|45.18|43.18|45.07|43.07|45.21|43.21|45.03|43.03|0
1751973300000|2025-07-08 11:15:00|45.11|43.11|45.01|43.01|45.17|43.17|45.01|43.01|0
1751973600000|2025-07-08 11:20:00|45|43|44.96|42.96|45.06|43.06|44.93|42.93|0
1751973900000|2025-07-08 11:25:00|44.97|42.97|44.92|42.92|44.97|42.97|44.86|42.86|0
1751974200000|2025-07-08 11:30:00|44.94|42.94|44.93|42.93|44.96|42.96|44.9|42.9|0
1751974500000|2025-07-08 11:35:00|44.91|42.91|44.92|42.92|44.97|42.97|44.86|42.86|0
1751974800000|2025-07-08 11:40:00|44.9|42.9|44.77|42.77|44.92|42.92|44.73|42.73|0
1751975100000|2025-07-08 11:45:00|44.79|42.79|44.83|42.83|44.85|42.85|44.74|42.74|0
1751975400000|2025-07-08 11:50:00|44.82|42.82|44.78|42.78|44.89|42.89|44.78|42.78|0
1751975700000|2025-07-08 11:55:00|44.8|42.8|44.86|42.86|44.91|42.91|44.8|42.8|0
1751976000000|2025-07-08 12:00:00|44.92|42.92|45.17|43.17|45.27|43.27|44.9|42.9|0
1751976300000|2025-07-08 12:05:00|45.16|43.16|45.04|43.04|45.16|43.16|45.02|43.02|0
1751976600000|2025-07-08 12:10:00|45.06|43.06|44.9|42.9|45.16|43.16|44.88|42.88|0
1751976900000|2025-07-08 12:15:00|44.92|42.92|44.79|42.79|44.95|42.95|44.79|42.79|0
1751977200000|2025-07-08 12:20:00|44.81|42.81|44.75|42.75|44.86|42.86|44.75|42.75|0
1751977500000|2025-07-08 12:25:00|44.73|42.73|44.78|42.78|44.86|42.86|44.71|42.71|0
1751977800000|2025-07-08 12:30:00|44.82|42.82|44.99|42.99|45.03|43.03|44.81|42.81|0
1751978100000|2025-07-08 12:35:00|45.01|43.01|45.01|43.01|45.09|43.09|44.96|42.96|0
1751978400000|2025-07-08 12:40:00|45.03|43.03|45.12|43.12|45.18|43.18|44.95|42.95|0
1751978700000|2025-07-08 12:45:00|45.14|43.14|45.12|43.12|45.18|43.18|45.08|43.08|0
1751979000000|2025-07-08 12:50:00|45.14|43.14|45.09|43.09|45.15|43.15|45.02|43.02|0
1751979300000|2025-07-08 12:55:00|45.07|43.07|44.84|42.84|45.11|43.11|44.81|42.81|0
1751979600000|2025-07-08 13:00:00|44.82|42.82|44.78|42.78|44.88|42.88|44.74|42.74|0
1751979900000|2025-07-08 13:05:00|44.8|42.8|44.77|42.77|44.83|42.83|44.72|42.72|0
1751980200000|2025-07-08 13:10:00|44.79|42.79|44.78|42.78|44.84|42.84|44.73|42.73|0
1751980500000|2025-07-08 13:15:00|44.8|42.8|44.88|42.88|44.92|42.92|44.77|42.77|0
1751980800000|2025-07-08 13:20:00|44.86|42.86|45.14|42.54|45.16|42.96|44.73|42.54|0
1751981100000|2025-07-08 13:25:00|45.18|42.58|45.3|42.7|45.34|42.74|45.16|42.56|0
1751981400000|2025-07-08 13:30:00|45.06|43.06|45.42|43.42|45.42|43.42|45.03|43.03|0
1751981700000|2025-07-08 13:35:00|45.44|43.44|45.18|43.18|45.44|43.44|45.03|43.03|0
1751982000000|2025-07-08 13:40:00|45.2|43.2|44.48|42.48|45.26|43.26|44.36|42.36|0
1751982300000|2025-07-08 13:45:00|44.46|42.46|44.21|42.21|44.55|42.55|44.03|42.03|0
1751982600000|2025-07-08 13:50:00|44.25|42.25|44.2|42.2|44.39|42.39|44.07|42.07|0
1751982900000|2025-07-08 13:55:00|44.22|42.22|44.47|42.47|44.57|42.57|44.06|42.06|0
1751983200000|2025-07-08 14:00:00|44.53|42.53|44.81|42.81|44.95|42.95|44.35|42.35|0
1751983500000|2025-07-08 14:05:00|44.79|42.79|45|43|45.22|43.22|44.79|42.79|0
1751983800000|2025-07-08 14:10:00|44.98|42.98|44.79|42.79|45.07|43.07|44.71|42.71|0
1751984100000|2025-07-08 14:15:00|44.75|42.75|44.89|42.89|44.89|42.89|44.49|42.49|0
1751984400000|2025-07-08 14:20:00|44.87|42.87|45.33|43.33|45.33|43.33|44.77|42.77|0
1751984700000|2025-07-08 14:25:00|45.31|43.31|45.13|43.13|45.39|43.39|45.04|43.04|0
1751985000000|2025-07-08 14:30:00|45.11|43.11|44.07|42.07|45.11|43.11|44.07|42.07|0
1751985300000|2025-07-08 14:35:00|44.05|42.05|43.8|41.8|44.15|42.15|43.73|41.73|0
1751985600000|2025-07-08 14:40:00|43.81|41.81|44.12|42.12|44.31|42.31|43.69|41.69|0
1751985900000|2025-07-08 14:45:00|44.1|42.1|44.43|42.43|44.76|42.76|44.1|42.1|0
1751986200000|2025-07-08 14:50:00|44.45|42.45|44.88|42.88|45.09|43.09|44.2|42.2|0
1751986500000|2025-07-08 14:55:00|44.9|42.9|44.38|42.38|45.26|43.26|44.38|42.38|0
1751986800000|2025-07-08 15:00:00|44.36|42.36|44.27|42.27|44.45|42.45|44.11|42.11|0
1751987100000|2025-07-08 15:05:00|44.3|42.3|44|42|44.3|42.3|43.85|41.85|0
1751987400000|2025-07-08 15:10:00|43.96|41.96|43.97|41.97|44.04|42.04|43.71|41.71|0
1751987700000|2025-07-08 15:15:00|43.98|41.98|44.28|42.28|44.3|42.3|43.89|41.89|0
1751988000000|2025-07-08 15:20:00|44.26|42.26|44.7|42.7|44.77|42.77|44.11|42.11|0
1751988300000|2025-07-08 15:25:00|44.68|42.68|44.72|42.72|44.86|42.86|44.45|42.45|0
1751988600000|2025-07-08 15:30:00|44.7|42.7|44.57|42.57|44.76|42.76|44.43|42.43|0
1751988900000|2025-07-08 15:35:00|44.59|42.59|44.08|42.08|44.59|42.59|44.07|42.07|0
1751989200000|2025-07-08 15:40:00|44.1|42.1|44.11|42.11|44.25|42.25|44.05|42.05|0
1751989500000|2025-07-08 15:45:00|44.09|42.09|43.9|41.9|44.18|42.18|43.81|41.81|0
1751989800000|2025-07-08 15:50:00|43.88|41.88|43.97|41.97|44.01|42.01|43.71|41.71|0
1751990100000|2025-07-08 15:55:00|43.95|41.95|43.72|41.72|43.97|41.97|43.65|41.65|0
1751990400000|2025-07-08 16:00:00|43.7|41.7|43.82|41.82|43.91|41.91|43.66|41.66|0
1751990700000|2025-07-08 16:05:00|43.83|41.83|44.08|42.08|44.17|42.17|43.81|41.81|0
1751991000000|2025-07-08 16:10:00|44.06|42.06|43.78|41.78|44.08|42.08|43.71|41.71|0
1751991300000|2025-07-08 16:15:00|43.75|41.75|43.6|41.6|43.85|41.85|43.56|41.56|0
1751991600000|2025-07-08 16:20:00|43.58|41.58|43.15|41.15|43.71|41.71|43.15|41.15|0
1751991900000|2025-07-08 16:25:00|43.13|41.13|42.95|40.95|43.17|41.17|42.83|40.83|0
1751992200000|2025-07-08 16:30:00|42.93|40.93|43.41|41.41|43.59|41.59|42.9|40.9|0
1751992500000|2025-07-08 16:35:00|43.43|41.43|43.56|41.56|44.11|42.11|43.25|41.25|0
1751992800000|2025-07-08 16:40:00|43.54|41.54|43.39|41.39|43.67|41.67|43.28|41.28|0
1751993100000|2025-07-08 16:45:00|43.4|41.4|43.42|41.42|43.54|41.54|43.27|41.27|0
1751993400000|2025-07-08 16:50:00|43.4|41.4|43.42|41.42|43.59|41.59|43.32|41.32|0
1751993700000|2025-07-08 16:55:00|43.4|41.4|43.62|41.62|43.74|41.74|43.36|41.36|0
1751994000000|2025-07-08 17:00:00|43.66|41.66|43.75|41.75|43.96|41.96|43.53|41.53|0
1751994300000|2025-07-08 17:05:00|43.77|41.77|44.11|42.11|44.18|42.18|43.77|41.77|0
1751994600000|2025-07-08 17:10:00|44.15|42.15|43.95|41.95|44.21|42.21|43.77|41.77|0
1751994900000|2025-07-08 17:15:00|43.93|41.93|44.25|42.25|44.56|42.56|43.9|41.9|0
1751995200000|2025-07-08 17:20:00|44.21|42.21|43.94|41.94|44.56|42.56|43.93|41.93|0
1751995500000|2025-07-08 17:25:00|43.97|41.97|43.76|41.76|44.03|42.03|43.72|41.72|0
1751995800000|2025-07-08 17:30:00|43.74|41.74|44.2|42.2|44.24|42.24|43.57|41.57|0
1751996100000|2025-07-08 17:35:00|44.27|42.27|44.16|42.16|44.34|42.34|44.07|42.07|0
1751996400000|2025-07-08 17:40:00|44.15|42.15|44.19|42.19|44.34|42.34|44.05|42.05|0
1751996700000|2025-07-08 17:45:00|44.21|42.21|43.96|41.96|44.21|42.21|43.96|41.96|0
1751997000000|2025-07-08 17:50:00|44.02|42.02|43.44|41.44|44.12|42.12|43.43|41.43|0
1751997300000|2025-07-08 17:55:00|43.46|41.46|43.51|41.51|43.59|41.59|43.39|41.39|0
1751997600000|2025-07-08 18:00:00|43.53|41.53|43.63|41.63|43.72|41.72|43.48|41.48|0
1751997900000|2025-07-08 18:05:00|43.64|41.64|43.49|41.49|43.66|41.66|43.36|41.36|0
1751998200000|2025-07-08 18:10:00|43.51|41.51|43.28|41.28|43.51|41.51|43.26|41.26|0
1751998500000|2025-07-08 18:15:00|43.26|41.26|43.32|41.32|43.39|41.39|43.26|41.26|0
1751998800000|2025-07-08 18:20:00|43.34|41.34|43.44|41.44|43.62|41.62|43.31|41.31|0
1751999100000|2025-07-08 18:25:00|43.46|41.46|43.7|41.7|43.73|41.73|43.44|41.44|0
1751999400000|2025-07-08 18:30:00|43.68|41.68|43.68|41.68|43.84|41.84|43.58|41.58|0
1751999700000|2025-07-08 18:35:00|43.7|41.7|43.36|41.36|43.75|41.75|43.36|41.36|0
1752000000000|2025-07-08 18:40:00|43.38|41.38|43.69|41.69|43.71|41.71|43.33|41.33|0
1752000300000|2025-07-08 18:45:00|43.7|41.7|43.57|41.57|43.76|41.76|43.55|41.55|0
1752000600000|2025-07-08 18:50:00|43.61|41.61|43.56|41.56|43.72|41.72|43.52|41.52|0
1752000900000|2025-07-08 18:55:00|43.54|41.54|43.66|41.66|43.69|41.69|43.43|41.43|0
1752001200000|2025-07-08 19:00:00|43.7|41.7|43.73|41.73|43.77|41.77|43.58|41.58|0
1752001500000|2025-07-08 19:05:00|43.7|41.7|43.74|41.74|43.87|41.87|43.58|41.58|0
1752001800000|2025-07-08 19:10:00|43.76|41.76|43.83|41.83|43.98|41.98|43.7|41.7|0
1752002100000|2025-07-08 19:15:00|43.85|41.85|43.85|41.85|43.94|41.94|43.79|41.79|0
1752002400000|2025-07-08 19:20:00|43.87|41.87|44.08|42.08|44.08|42.08|43.69|41.69|0
1752002700000|2025-07-08 19:25:00|44.07|42.07|43.92|41.92|44.19|42.19|43.92|41.92|0
1752003000000|2025-07-08 19:30:00|43.94|41.94|44.08|42.08|44.12|42.12|43.9|41.9|0
1752003300000|2025-07-08 19:35:00|44.09|42.09|44.45|42.45|44.46|42.46|44.03|42.03|0
1752003600000|2025-07-08 19:40:00|44.47|42.47|44.46|42.46|44.54|42.54|44.39|42.39|0
1752003900000|2025-07-08 19:45:00|44.48|42.48|44.02|42.02|44.48|42.48|44|42|0
1752004200000|2025-07-08 19:50:00|43.89|41.89|44.3|42.3|44.48|42.48|43.89|41.89|0
1752004500000|2025-07-08 19:55:00|44.22|42.22|44.26|42.26|44.35|42.35|44.12|42.12|0
1752004800000|2025-07-08 20:00:00|44.38|42.38|44.15|42.15|44.46|42.46|44.06|42.06|0
1752005100000|2025-07-08 20:05:00|44.17|42.17|44.1|42.1|44.21|42.21|44|42|0
1752005400000|2025-07-08 20:10:00|44.08|42.08|44.15|42.15|44.23|42.23|44.08|42.08|0
1752005700000|2025-07-08 20:15:00|44.17|42.17|44.12|42.12|44.2|42.2|44.09|42.09|0
1752006000000|2025-07-08 20:20:00|44.11|42.11|44.11|42.11|44.13|42.13|44.07|42.07|0
1752006300000|2025-07-08 20:25:00|44.09|42.09|44.03|42.03|44.1|42.1|43.99|41.99|0
1752006600000|2025-07-08 20:30:00|44.01|42.01|44.05|42.05|44.09|42.09|43.99|41.99|0
1752006900000|2025-07-08 20:35:00|44.03|42.03|44.02|42.02|44.06|42.06|44.01|42.01|0
1752007200000|2025-07-08 20:40:00|44.04|42.04|44.09|42.09|44.17|42.17|43.98|41.98|0
1752007500000|2025-07-08 20:45:00|44.11|42.11|44.13|42.13|44.16|42.16|44.11|42.11|0
1752007800000|2025-07-08 20:50:00|44.11|42.11|44.1|42.1|44.17|42.17|44.09|42.09|0
1752008100000|2025-07-08 20:55:00|44.42|41.82|44.44|41.84|44.46|41.86|44.42|41.82|0
1752008400000|2025-07-08 21:00:00|44.42|41.82|44.42|41.82|44.43|41.83|44.38|41.78|0
1752008700000|2025-07-08 21:05:00|44.44|41.84|44.42|41.82|44.44|41.84|44.42|41.82|0
1752009000000|2025-07-08 21:10:00|44.44|41.84|44.41|41.81|44.44|41.84|44.41|41.81|0
1752009600000|2025-07-08 21:20:00|44.4|41.8|44.41|41.81|44.43|41.83|44.4|41.8|0
1752009900000|2025-07-08 21:25:00|44.42|41.82|44.42|41.82|44.48|41.88|44.41|41.81|0
1752010200000|2025-07-08 21:30:00|44.41|41.81|44.41|41.81|44.41|41.81|44.41|41.81|0
1752010500000|2025-07-08 21:35:00|44.4|41.8|44.39|41.79|44.4|41.8|44.39|41.79|0
1752010800000|2025-07-08 21:40:00|44.4|41.8|44.45|41.85|44.45|41.85|44.4|41.8|0
1752011100000|2025-07-08 21:45:00|44.42|41.82|44.42|41.82|44.42|41.82|44.42|41.82|0
1752011400000|2025-07-08 21:50:00|44.41|41.81|44.41|41.81|44.41|41.81|44.39|41.79|0
1752011700000|2025-07-08 21:55:00|44.4|41.8|44.4|41.8|44.41|41.81|44.39|41.79|0
1752012000000|2025-07-08 22:00:00|44.31|41.71|44.12|41.52|44.37|41.77|44.1|41.5|0
1752012300000|2025-07-08 22:05:00|44.13|41.53|44.19|41.59|44.21|41.61|44.11|41.51|0
1752012600000|2025-07-08 22:10:00|44.18|41.58|44.33|41.73|44.37|41.77|44.17|41.57|0
1752012900000|2025-07-08 22:15:00|44.34|41.74|44.3|41.7|44.34|41.74|44.27|41.67|0
1752013200000|2025-07-08 22:20:00|44.29|41.69|44.34|41.74|44.34|41.74|44.29|41.69|0
1752013500000|2025-07-08 22:25:00|44.36|41.76|44.33|41.73|44.38|41.78|44.28|41.68|0
1752013800000|2025-07-08 22:30:00|44.32|41.72|44.34|41.74|44.48|41.88|44.32|41.72|0
1752014100000|2025-07-08 22:35:00|44.36|41.76|44.37|41.77|44.46|41.86|44.36|41.76|0
1752014400000|2025-07-08 22:40:00|44.36|41.76|44.37|41.77|44.39|41.79|44.34|41.74|0
1752014700000|2025-07-08 22:45:00|44.41|41.81|44.33|41.73|44.41|41.81|44.31|41.71|0
1752015000000|2025-07-08 22:50:00|44.29|41.69|44.33|41.73|44.33|41.73|44.27|41.67|0
1752015300000|2025-07-08 22:55:00|44.31|41.71|44.27|41.67|44.31|41.71|44.27|41.67|0
1752015600000|2025-07-08 23:00:00|44.21|41.61|44.27|41.67|44.27|41.67|44.21|41.61|0
1752015900000|2025-07-08 23:05:00|44.25|41.65|44.11|41.51|44.25|41.65|44.09|41.49|0
1752016200000|2025-07-08 23:10:00|44.12|41.52|44.15|41.55|44.16|41.56|44.11|41.51|0
1752016500000|2025-07-08 23:15:00|44.13|41.53|44.09|41.49|44.15|41.55|44.03|41.43|0
1752016800000|2025-07-08 23:20:00|44.11|41.51|44.36|41.76|44.49|41.89|44.09|41.49|0
1752017100000|2025-07-08 23:25:00|44.34|41.74|44.36|41.76|44.38|41.78|44.28|41.68|0
1752017400000|2025-07-08 23:30:00|44.34|41.74|44.46|41.86|44.48|41.88|44.34|41.74|0
1752017700000|2025-07-08 23:35:00|44.47|41.87|44.41|41.81|44.51|41.91|44.41|41.81|0
1752018000000|2025-07-08 23:40:00|44.43|41.83|44.34|41.74|44.47|41.87|44.33|41.73|0
1752018300000|2025-07-08 23:45:00|44.35|41.75|44.43|41.83|44.43|41.83|44.31|41.71|0
1752018600000|2025-07-08 23:50:00|44.41|41.81|44.45|41.85|44.47|41.87|44.37|41.77|0
1752018900000|2025-07-08 23:55:00|44.43|41.83|44.49|41.89|44.58|41.98|44.41|41.81|0
1752019200000|2025-07-09 00:00:00|44.55|41.95|44.74|42.14|44.76|42.16|44.52|41.92|0
1752019500000|2025-07-09 00:05:00|44.76|42.16|44.68|42.08|44.82|42.22|44.64|42.04|0
1752019800000|2025-07-09 00:10:00|44.7|42.1|44.99|42.39|45.03|42.43|44.7|42.1|0
1752020100000|2025-07-09 00:15:00|45.01|42.41|44.76|42.76|45.01|42.88|44.67|42.37|0
1752020400000|2025-07-09 00:20:00|44.77|42.77|44.58|42.58|44.77|42.77|44.54|42.54|0
1752020700000|2025-07-09 00:25:00|44.59|42.59|44.79|42.79|44.79|42.79|44.53|42.53|0
1752021000000|2025-07-09 00:30:00|44.77|42.77|44.82|42.82|44.82|42.82|44.74|42.74|0
1752021300000|2025-07-09 00:35:00|44.86|42.86|44.82|42.82|44.86|42.86|44.72|42.72|0
1752021600000|2025-07-09 00:40:00|44.75|42.75|44.76|42.76|44.8|42.8|44.72|42.72|0
1752021900000|2025-07-09 00:45:00|44.75|42.75|44.65|42.65|44.78|42.78|44.63|42.63|0
1752022200000|2025-07-09 00:50:00|44.66|42.66|44.6|42.6|44.73|42.73|44.56|42.56|0
1752022500000|2025-07-09 00:55:00|44.65|42.65|44.68|42.68|44.73|42.73|44.59|42.59|0
1752022800000|2025-07-09 01:00:00|44.7|42.7|44.69|42.69|44.77|42.77|44.67|42.67|0
1752023100000|2025-07-09 01:05:00|44.71|42.71|44.48|42.48|44.71|42.71|44.46|42.46|0
1752023400000|2025-07-09 01:10:00|44.47|42.47|44.47|42.47|44.52|42.52|44.39|42.39|0
1752023700000|2025-07-09 01:15:00|44.46|42.46|44.55|42.55|44.6|42.6|44.45|42.45|0
1752024000000|2025-07-09 01:20:00|44.53|42.53|44.51|42.51|44.56|42.56|44.48|42.48|0
1752024300000|2025-07-09 01:25:00|44.52|42.52|44.71|42.71|44.75|42.75|44.48|42.48|0
1752024600000|2025-07-09 01:30:00|44.73|42.73|45|43|45.19|43.19|44.72|42.72|0
1752024900000|2025-07-09 01:35:00|44.99|42.99|44.77|42.77|44.99|42.99|44.77|42.77|0
1752025200000|2025-07-09 01:40:00|44.75|42.75|44.76|42.76|44.78|42.78|44.65|42.65|0
1752025500000|2025-07-09 01:45:00|44.74|42.74|44.59|42.59|44.76|42.76|44.57|42.57|0
1752025800000|2025-07-09 01:50:00|44.6|42.6|44.54|42.54|44.64|42.64|44.49|42.49|0
1752026100000|2025-07-09 01:55:00|44.53|42.53|44.33|42.33|44.57|42.57|44.3|42.3|0
1752026400000|2025-07-09 02:00:00|44.32|42.32|44.24|42.24|44.4|42.4|44.2|42.2|0
1752026700000|2025-07-09 02:05:00|44.22|42.22|44.28|42.28|44.31|42.31|44.22|42.22|0
1752027000000|2025-07-09 02:10:00|44.29|42.29|44.24|42.24|44.32|42.32|44.24|42.24|0
1752027300000|2025-07-09 02:15:00|44.25|42.25|44.31|42.31|44.33|42.33|44.22|42.22|0
1752027600000|2025-07-09 02:20:00|44.29|42.29|44.3|42.3|44.33|42.33|44.24|42.24|0
1752027900000|2025-07-09 02:25:00|44.31|42.31|44.27|42.27|44.31|42.31|44.22|42.22|0
1752028200000|2025-07-09 02:30:00|44.29|42.29|44.28|42.28|44.31|42.31|44.24|42.24|0
1752028500000|2025-07-09 02:35:00|44.3|42.3|44.48|42.48|44.5|42.5|44.25|42.25|0
1752028800000|2025-07-09 02:40:00|44.49|42.49|44.47|42.47|44.51|42.51|44.43|42.43|0
1752029100000|2025-07-09 02:45:00|44.46|42.46|44.5|42.5|44.5|42.5|44.41|42.41|0
1752029400000|2025-07-09 02:50:00|44.49|42.49|44.41|42.41|44.49|42.49|44.38|42.38|0
1752029700000|2025-07-09 02:55:00|44.42|42.42|44.43|42.43|44.43|42.43|44.38|42.38|0
1752030000000|2025-07-09 03:00:00|44.42|42.42|44.45|42.45|44.45|42.45|44.36|42.36|0
1752030300000|2025-07-09 03:05:00|44.46|42.46|44.41|42.41|44.47|42.47|44.39|42.39|0
1752030600000|2025-07-09 03:10:00|44.42|42.42|44.48|42.48|44.53|42.53|44.38|42.38|0
1752030900000|2025-07-09 03:15:00|44.49|42.49|44.55|42.55|44.59|42.59|44.48|42.48|0
1752031200000|2025-07-09 03:20:00|44.56|42.56|44.54|42.54|44.61|42.61|44.5|42.5|0
1752031500000|2025-07-09 03:25:00|44.52|42.52|44.4|42.4|44.57|42.57|44.38|42.38|0
1752031800000|2025-07-09 03:30:00|44.42|42.42|44.42|42.42|44.45|42.45|44.39|42.39|0
1752032100000|2025-07-09 03:35:00|44.41|42.41|44.44|42.44|44.49|42.49|44.39|42.39|0
1752032400000|2025-07-09 03:40:00|44.43|42.43|44.44|42.44|44.47|42.47|44.39|42.39|0
1752032700000|2025-07-09 03:45:00|44.46|42.46|44.43|42.43|44.46|42.46|44.38|42.38|0
1752033000000|2025-07-09 03:50:00|44.42|42.42|44.39|42.39|44.46|42.46|44.35|42.35|0
1752033300000|2025-07-09 03:55:00|44.41|42.41|44.58|42.58|44.61|42.61|44.38|42.38|0
1752033600000|2025-07-09 04:00:00|44.89|42.89|44.56|42.56|44.91|42.91|44.5|42.5|0
1752033900000|2025-07-09 04:05:00|44.62|42.62|44.53|42.53|44.62|42.62|44.53|42.53|0
1752034200000|2025-07-09 04:10:00|44.52|42.52|44.56|42.56|44.59|42.59|44.49|42.49|0
1752034500000|2025-07-09 04:15:00|44.58|42.58|44.55|42.55|44.6|42.6|44.52|42.52|0
1752034800000|2025-07-09 04:20:00|44.57|42.57|44.57|42.57|44.6|42.6|44.51|42.51|0
1752035100000|2025-07-09 04:25:00|44.56|42.56|44.52|42.52|44.61|42.61|44.52|42.52|0
1752035400000|2025-07-09 04:30:00|44.54|42.54|44.56|42.56|44.57|42.57|44.52|42.52|0
1752035700000|2025-07-09 04:35:00|44.55|42.55|44.36|42.36|44.57|42.57|44.32|42.32|0
1752036000000|2025-07-09 04:40:00|44.34|42.34|44.17|42.17|44.39|42.39|44.14|42.14|0
1752036300000|2025-07-09 04:45:00|44.16|42.16|44.18|42.18|44.21|42.21|44.14|42.14|0
1752036600000|2025-07-09 04:50:00|44.16|42.16|44.16|42.16|44.21|42.21|44.12|42.12|0
1752036900000|2025-07-09 04:55:00|44.14|42.14|44.17|42.17|44.22|42.22|44.13|42.13|0
1752037200000|2025-07-09 05:00:00|44.18|42.18|44.14|42.14|44.2|42.2|44.12|42.12|0
1752037500000|2025-07-09 05:05:00|44.16|42.16|44.19|42.19|44.19|42.19|44.12|42.12|0
1752037800000|2025-07-09 05:10:00|44.18|42.18|44.39|42.39|44.4|42.4|44.16|42.16|0
1752038100000|2025-07-09 05:15:00|44.38|42.38|44.37|42.37|44.47|42.47|44.32|42.32|0
1752038400000|2025-07-09 05:20:00|44.36|42.36|44.45|42.45|44.47|42.47|44.31|42.31|0
1752038700000|2025-07-09 05:25:00|44.47|42.47|44.55|42.55|44.59|42.59|44.38|42.38|0
1752039000000|2025-07-09 05:30:00|44.53|42.53|44.44|42.44|44.59|42.59|44.42|42.42|0
1752039300000|2025-07-09 05:35:00|44.42|42.42|44.45|42.45|44.46|42.46|44.35|42.35|0
1752039600000|2025-07-09 05:40:00|44.47|42.47|44.39|42.39|44.47|42.47|44.33|42.33|0
1752039900000|2025-07-09 05:45:00|44.37|42.37|44.41|42.41|44.43|42.43|44.34|42.34|0
1752040200000|2025-07-09 05:50:00|44.43|42.43|44.38|42.38|44.46|42.46|44.36|42.36|0
1752040500000|2025-07-09 05:55:00|44.36|42.36|44.39|42.39|44.44|42.44|44.36|42.36|0
1752040800000|2025-07-09 06:00:00|44.4|42.4|44.46|42.46|44.5|42.5|44.36|42.36|0
1752041100000|2025-07-09 06:05:00|44.47|42.47|44.7|42.7|44.85|42.85|44.46|42.46|0
1752041400000|2025-07-09 06:10:00|44.71|42.71|44.63|42.63|44.8|42.8|44.63|42.63|0
1752041700000|2025-07-09 06:15:00|44.65|42.65|44.66|42.66|44.7|42.7|44.61|42.61|0
1752042000000|2025-07-09 06:20:00|44.65|42.65|44.47|42.47|44.66|42.66|44.43|42.43|0
1752042300000|2025-07-09 06:25:00|44.49|42.49|44.37|42.37|44.53|42.53|44.31|42.31|0
1752042600000|2025-07-09 06:30:00|44.35|42.35|44.34|42.34|44.37|42.37|44.25|42.25|0
1752042900000|2025-07-09 06:35:00|44.36|42.36|44.34|42.34|44.43|42.43|44.26|42.26|0
1752043200000|2025-07-09 06:40:00|44.33|42.33|44.3|42.3|44.4|42.4|44.28|42.28|0
1752043500000|2025-07-09 06:45:00|44.28|42.28|44.25|42.25|44.33|42.33|44.24|42.24|0
1752043800000|2025-07-09 06:50:00|44.26|42.26|43.89|41.89|44.27|42.27|43.86|41.86|0
1752044100000|2025-07-09 06:55:00|43.88|41.88|43.9|41.9|43.96|41.96|43.82|41.82|0
1752044400000|2025-07-09 07:00:00|43.89|41.89|43.86|41.86|43.94|41.94|43.76|41.76|0
1752044700000|2025-07-09 07:05:00|43.84|41.84|43.92|41.92|43.92|41.92|43.78|41.78|0
1752045000000|2025-07-09 07:10:00|43.91|41.91|44.05|42.05|44.11|42.11|43.87|41.87|0
1752045300000|2025-07-09 07:15:00|44.06|42.06|43.97|41.97|44.14|42.14|43.97|41.97|0
1752045600000|2025-07-09 07:20:00|43.98|41.98|43.86|41.86|44.08|42.08|43.81|41.81|0
1752045900000|2025-07-09 07:25:00|43.88|41.88|43.9|41.9|43.94|41.94|43.87|41.87|0
1752046200000|2025-07-09 07:30:00|43.89|41.89|43.91|41.91|43.96|41.96|43.85|41.85|0
1752046500000|2025-07-09 07:35:00|43.92|41.92|43.91|41.91|43.94|41.94|43.86|41.86|0
1752046800000|2025-07-09 07:40:00|43.89|41.89|43.73|41.73|43.9|41.9|43.73|41.73|0
1752047100000|2025-07-09 07:45:00|43.72|41.72|43.58|41.58|43.76|41.76|43.52|41.52|0
1752047400000|2025-07-09 07:50:00|43.57|41.57|43.57|41.57|43.61|41.61|43.51|41.51|0
1752047700000|2025-07-09 07:55:00|43.59|41.59|43.56|41.56|43.6|41.6|43.52|41.52|0
1752048000000|2025-07-09 08:00:00|43.58|41.58|43.51|41.51|43.71|41.71|43.47|41.47|0
1752048300000|2025-07-09 08:05:00|43.49|41.49|43.56|41.56|43.62|41.62|43.47|41.47|0
1752048600000|2025-07-09 08:10:00|43.58|41.58|43.62|41.62|43.66|41.66|43.55|41.55|0
1752048900000|2025-07-09 08:15:00|43.6|41.6|43.57|41.57|43.66|41.66|43.48|41.48|0
1752049200000|2025-07-09 08:20:00|43.56|41.56|43.64|41.64|43.71|41.71|43.56|41.56|0
1752049500000|2025-07-09 08:25:00|43.62|41.62|43.45|41.45|43.68|41.68|43.45|41.45|0
1752049800000|2025-07-09 08:30:00|43.46|41.46|43.41|41.41|43.52|41.52|43.37|41.37|0
1752050100000|2025-07-09 08:35:00|43.43|41.43|43.31|41.31|43.45|41.45|43.3|41.3|0
1752050400000|2025-07-09 08:40:00|43.29|41.29|43.31|41.31|43.35|41.35|43.29|41.29|0
1752050700000|2025-07-09 08:45:00|43.32|41.32|43.37|41.37|43.41|41.41|43.29|41.29|0
1752051000000|2025-07-09 08:50:00|43.36|41.36|43.31|41.31|43.4|41.4|43.27|41.27|0
1752051300000|2025-07-09 08:55:00|43.32|41.32|43.36|41.36|43.37|41.37|43.3|41.3|0
1752051600000|2025-07-09 09:00:00|43.34|41.34|43.28|41.28|43.36|41.36|43.27|41.27|0
1752051900000|2025-07-09 09:05:00|43.29|41.29|43.19|41.19|43.32|41.32|43.19|41.19|0
1752052200000|2025-07-09 09:10:00|43.18|41.18|42.77|40.77|43.2|41.2|42.75|40.75|0
1752052500000|2025-07-09 09:15:00|42.75|40.75|42.62|40.62|42.81|40.81|42.42|40.42|0
1752052800000|2025-07-09 09:20:00|42.57|40.57|42.45|40.45|42.66|40.66|42.41|40.41|0
1752053100000|2025-07-09 09:25:00|42.47|40.47|42.49|40.49|42.57|40.57|42.41|40.41|0
1752053400000|2025-07-09 09:30:00|42.46|40.46|42.53|40.53|42.59|40.59|42.42|40.42|0
1752053700000|2025-07-09 09:35:00|42.54|40.54|42.49|40.49|42.57|40.57|42.49|40.49|0
1752054000000|2025-07-09 09:40:00|42.48|40.48|42.42|40.42|42.52|40.52|42.35|40.35|0
1752054300000|2025-07-09 09:45:00|42.43|40.43|42.44|40.44|42.53|40.53|42.37|40.37|0
1752054600000|2025-07-09 09:50:00|42.48|40.48|42.49|40.49|42.53|40.53|42.42|40.42|0
1752054900000|2025-07-09 09:55:00|42.48|40.48|42.51|40.51|42.55|40.55|42.47|40.47|0
1752055200000|2025-07-09 10:00:00|42.49|40.49|42.6|40.6|42.62|40.62|42.49|40.49|0
1752055500000|2025-07-09 10:05:00|42.61|40.61|42.71|40.71|42.82|40.82|42.58|40.58|0
1752055800000|2025-07-09 10:10:00|42.7|40.7|42.56|40.56|42.8|40.8|42.56|40.56|0
1752056100000|2025-07-09 10:15:00|42.55|40.55|42.57|40.57|42.6|40.6|42.44|40.44|0
1752056400000|2025-07-09 10:20:00|42.55|40.55|42.54|40.54|42.59|40.59|42.47|40.47|0
1752056700000|2025-07-09 10:25:00|42.53|40.53|42.52|40.52|42.58|40.58|42.48|40.48|0
1752057000000|2025-07-09 10:30:00|42.53|40.53|42.49|40.49|42.55|40.55|42.42|40.42|0
1752057300000|2025-07-09 10:35:00|42.5|40.5|42.5|40.5|42.5|40.5|42.27|40.27|0
1752057600000|2025-07-09 10:40:00|42.47|40.47|42.49|40.49|42.55|40.55|42.43|40.43|0
1752057900000|2025-07-09 10:45:00|42.51|40.51|42.46|40.46|42.53|40.53|42.44|40.44|0
1752058200000|2025-07-09 10:50:00|42.47|40.47|42.61|40.61|42.65|40.65|42.42|40.42|0
1752058500000|2025-07-09 10:55:00|42.63|40.63|42.53|40.53|42.63|40.63|42.47|40.47|0
1752058800000|2025-07-09 11:00:00|42.52|40.52|42.51|40.51|42.59|40.59|42.44|40.44|0
1752059100000|2025-07-09 11:05:00|42.52|40.52|42.53|40.53|42.6|40.6|42.47|40.47|0
1752059400000|2025-07-09 11:10:00|42.54|40.54|42.38|40.38|42.54|40.54|42.34|40.34|0
1752059700000|2025-07-09 11:15:00|42.32|40.32|42.37|40.37|42.42|40.42|42.32|40.32|0
1752060000000|2025-07-09 11:20:00|42.35|40.35|42.23|40.23|42.42|40.42|42.2|40.2|0
1752060300000|2025-07-09 11:25:00|42.25|40.25|42.26|40.26|42.31|40.31|42.2|40.2|0
1752060600000|2025-07-09 11:30:00|42.25|40.25|42.18|40.18|42.27|40.27|42.04|40.04|0
1752060900000|2025-07-09 11:35:00|42.16|40.16|42.2|40.2|42.2|40.2|42.07|40.07|0
1752061200000|2025-07-09 11:40:00|42.22|40.22|42.27|40.27|42.33|40.33|42.18|40.18|0
1752061500000|2025-07-09 11:45:00|42.29|40.29|42.12|40.12|42.31|40.31|42.08|40.08|0
1752061800000|2025-07-09 11:50:00|42.13|40.13|42.08|40.08|42.16|40.16|42.03|40.03|0
1752062100000|2025-07-09 11:55:00|42.1|40.1|42.16|40.16|42.24|40.24|42.07|40.07|0
1752062400000|2025-07-09 12:00:00|42.14|40.14|42.22|40.22|42.24|40.24|42.14|40.14|0
1752062700000|2025-07-09 12:05:00|42.23|40.23|42.04|40.04|42.23|40.23|42.04|40.04|0
1752063000000|2025-07-09 12:10:00|42.07|40.07|41.9|39.9|42.1|40.1|41.86|39.86|0
1752063300000|2025-07-09 12:15:00|41.89|39.89|41.84|39.84|41.96|39.96|41.82|39.82|0
1752063600000|2025-07-09 12:20:00|41.86|39.86|41.78|39.78|41.92|39.92|41.72|39.72|0
1752063900000|2025-07-09 12:25:00|41.79|39.79|41.77|39.77|41.88|39.88|41.73|39.73|0
1752064200000|2025-07-09 12:30:00|41.75|39.75|41.77|39.77|41.84|39.84|41.72|39.72|0
1752064500000|2025-07-09 12:35:00|41.75|39.75|41.78|39.78|41.82|39.82|41.73|39.73|0
1752064800000|2025-07-09 12:40:00|41.79|39.79|41.73|39.73|41.81|39.81|41.72|39.72|0
1752065100000|2025-07-09 12:45:00|41.72|39.72|41.54|39.54|41.76|39.76|41.53|39.53|0
1752065400000|2025-07-09 12:50:00|41.71|39.71|41.63|39.63|41.73|39.73|41.5|39.5|0
1752065700000|2025-07-09 12:55:00|41.65|39.65|41.74|39.74|41.81|39.81|41.63|39.63|0
1752066000000|2025-07-09 13:00:00|41.75|39.75|41.53|39.53|41.81|39.81|41.53|39.53|0
1752066300000|2025-07-09 13:05:00|41.58|39.58|41.53|39.53|41.63|39.63|41.49|39.49|0
1752066600000|2025-07-09 13:10:00|41.51|39.51|41.32|39.32|41.54|39.54|41.25|39.25|0
1752066900000|2025-07-09 13:15:00|41.33|39.33|41.39|39.39|41.39|39.39|41.29|39.29|0
1752067200000|2025-07-09 13:20:00|41.4|39.4|41.62|39.02|41.62|39.41|41.29|39.02|0
1752067500000|2025-07-09 13:25:00|41.66|39.06|41.4|38.8|41.66|39.06|41.4|38.8|0
1752067800000|2025-07-09 13:30:00|41.03|39.03|40.73|38.73|41.1|39.1|40.61|38.61|0
1752068100000|2025-07-09 13:35:00|40.74|38.74|40.45|38.45|40.8|38.8|40.41|38.41|0
1752068400000|2025-07-09 13:40:00|40.43|38.43|40.51|38.51|40.6|38.6|40.31|38.31|0
1752068700000|2025-07-09 13:45:00|40.5|38.5|40.27|38.27|40.5|38.5|40.24|38.24|0
1752069000000|2025-07-09 13:50:00|40.25|38.25|40.48|38.48|40.66|38.66|40.12|38.12|0
1752069300000|2025-07-09 13:55:00|40.52|38.52|40.77|38.77|40.87|38.87|40.46|38.46|0
1752069600000|2025-07-09 14:00:00|40.81|38.81|40.96|38.96|40.96|38.96|40.47|38.47|0
1752069900000|2025-07-09 14:05:00|40.92|38.92|40.92|38.92|41.15|39.15|40.78|38.78|0
1752070200000|2025-07-09 14:10:00|40.94|38.94|40.93|38.93|41.09|39.09|40.75|38.75|0
1752070500000|2025-07-09 14:15:00|40.95|38.95|40.88|38.88|40.99|38.99|40.77|38.77|0
1752070800000|2025-07-09 14:20:00|40.86|38.86|40.78|38.78|40.92|38.92|40.78|38.78|0
1752071100000|2025-07-09 14:25:00|40.8|38.8|41.25|39.25|41.43|39.43|40.73|38.73|0
1752071400000|2025-07-09 14:30:00|41.27|39.27|41.9|39.9|42.2|40.2|41.27|39.27|0
1752071700000|2025-07-09 14:35:00|41.91|39.91|41.96|39.96|42.49|40.49|41.71|39.71|0
1752072000000|2025-07-09 14:40:00|42|40|42.25|40.25|42.42|40.42|41.89|39.89|0
1752072300000|2025-07-09 14:45:00|42.34|40.34|42.36|40.36|42.53|40.53|41.91|39.91|0
1752072600000|2025-07-09 14:50:00|42.42|40.42|42.67|40.67|42.85|40.85|42.36|40.36|0
1752072900000|2025-07-09 14:55:00|42.65|40.65|42.75|40.75|43.01|41.01|42.59|40.59|0
1752073200000|2025-07-09 15:00:00|42.83|40.83|42.24|40.24|42.89|40.89|42.14|40.14|0
1752073500000|2025-07-09 15:05:00|42.25|40.25|42.41|40.41|42.64|40.64|42.19|40.19|0
1752073800000|2025-07-09 15:10:00|42.45|40.45|42.69|40.69|42.8|40.8|42.23|40.23|0
1752074100000|2025-07-09 15:15:00|42.68|40.68|42.64|40.64|42.95|40.95|42.59|40.59|0
1752074400000|2025-07-09 15:20:00|42.62|40.62|42.26|40.26|42.63|40.63|42.26|40.26|0
1752074700000|2025-07-09 15:25:00|42.24|40.24|41.99|39.99|42.24|40.24|41.86|39.86|0
1752075000000|2025-07-09 15:30:00|41.95|39.95|41.77|39.77|42.12|40.12|41.77|39.77|0
1752075300000|2025-07-09 15:35:00|41.75|39.75|41.98|39.98|42.44|40.44|41.75|39.75|0
1752075600000|2025-07-09 15:40:00|41.97|39.97|41.79|39.79|41.97|39.97|41.72|39.72|0
1752075900000|2025-07-09 15:45:00|41.77|39.77|41.64|39.64|41.77|39.77|41.58|39.58|0
1752076200000|2025-07-09 15:50:00|41.68|39.68|42.08|40.08|42.12|40.12|41.64|39.64|0
1752076500000|2025-07-09 15:55:00|42.04|40.04|41.91|39.91|42.14|40.14|41.75|39.75|0
1752076800000|2025-07-09 16:00:00|41.89|39.89|41.65|39.65|41.94|39.94|41.45|39.45|0
1752077100000|2025-07-09 16:05:00|41.61|39.61|41.75|39.75|41.78|39.78|41.47|39.47|0
1752077400000|2025-07-09 16:10:00|41.77|39.77|41.83|39.83|42.08|40.08|41.65|39.65|0
1752077700000|2025-07-09 16:15:00|41.84|39.84|41.67|39.67|41.9|39.9|41.6|39.6|0
1752078000000|2025-07-09 16:20:00|41.68|39.68|41.94|39.94|42.04|40.04|41.62|39.62|0
1752078300000|2025-07-09 16:25:00|41.92|39.92|41.78|39.78|41.98|39.98|41.72|39.72|0
1752078600000|2025-07-09 16:30:00|41.79|39.79|41.72|39.72|41.82|39.82|41.59|39.59|0
1752078900000|2025-07-09 16:35:00|41.75|39.75|41.79|39.79|41.8|39.8|41.6|39.6|0
1752079200000|2025-07-09 16:40:00|41.81|39.81|41.67|39.67|41.84|39.84|41.59|39.59|0
1752079500000|2025-07-09 16:45:00|41.68|39.68|41.51|39.51|41.71|39.71|41.49|39.49|0
1752079800000|2025-07-09 16:50:00|41.53|39.53|41.42|39.42|41.62|39.62|41.42|39.42|0
1752080100000|2025-07-09 16:55:00|41.4|39.4|41.64|39.64|41.64|39.64|41.38|39.38|0
1752080400000|2025-07-09 17:00:00|41.62|39.62|41.84|39.84|43.19|41.19|41.57|39.57|0
1752080700000|2025-07-09 17:05:00|41.9|39.9|41.56|39.56|41.92|39.92|41.5|39.5|0
1752081000000|2025-07-09 17:10:00|41.54|39.54|41.61|39.61|41.64|39.64|41.48|39.48|0
1752081300000|2025-07-09 17:15:00|41.63|39.63|41.31|39.31|41.69|39.69|41.24|39.24|0
1752081600000|2025-07-09 17:20:00|41.32|39.32|41.25|39.25|41.42|39.42|41.25|39.25|0
1752081900000|2025-07-09 17:25:00|41.2|39.2|41.51|39.51|41.61|39.61|41.2|39.2|0
1752082200000|2025-07-09 17:30:00|41.5|39.5|41.57|39.57|41.64|39.64|41.43|39.43|0
1752082500000|2025-07-09 17:35:00|41.53|39.53|41.34|39.34|41.55|39.55|41.33|39.33|0
1752082800000|2025-07-09 17:40:00|41.32|39.32|41.39|39.39|41.43|39.43|41.19|39.19|0
1752083100000|2025-07-09 17:45:00|41.37|39.37|41.21|39.21|41.54|39.54|41.17|39.17|0
1752083400000|2025-07-09 17:50:00|41.23|39.23|41.29|39.29|41.49|39.49|41|39|0
1752083700000|2025-07-09 17:55:00|41.32|39.32|41.27|39.27|41.43|39.43|41.18|39.18|0
1752084000000|2025-07-09 18:00:00|41.29|39.29|41.22|39.22|43.13|41.13|41.14|39.14|0
1752084300000|2025-07-09 18:05:00|41.21|39.21|40.95|38.95|41.21|39.21|40.73|38.73|0
1752084600000|2025-07-09 18:10:00|40.97|38.97|40.99|38.99|41.06|39.06|40.85|38.85|0
1752084900000|2025-07-09 18:15:00|40.97|38.97|41|39|41.2|39.2|40.94|38.94|0
1752085200000|2025-07-09 18:20:00|41.02|39.02|40.94|38.94|41.08|39.08|40.8|38.8|0
1752085500000|2025-07-09 18:25:00|40.92|38.92|41.11|39.11|41.12|39.12|40.92|38.92|0
1752085800000|2025-07-09 18:30:00|41.1|39.1|40.99|38.99|41.12|39.12|40.94|38.94|0
1752086100000|2025-07-09 18:35:00|41.01|39.01|40.9|38.9|41.02|39.02|40.82|38.82|0
1752086400000|2025-07-09 18:40:00|40.91|38.91|40.96|38.96|41.09|39.09|40.82|38.82|0
1752086700000|2025-07-09 18:45:00|40.98|38.98|41.01|39.01|41.12|39.12|40.92|38.92|0
1752087000000|2025-07-09 18:50:00|41.02|39.02|40.87|38.87|41.05|39.05|40.76|38.76|0
1752087300000|2025-07-09 18:55:00|40.85|38.85|40.78|38.78|40.9|38.9|40.67|38.67|0
1752087600000|2025-07-09 19:00:00|40.76|38.76|40.86|38.86|40.92|38.92|40.7|38.7|0
1752087900000|2025-07-09 19:05:00|40.88|38.88|41.01|39.01|41.01|39.01|40.85|38.85|0
1752088200000|2025-07-09 19:10:00|41.03|39.03|41.2|39.2|41.2|39.2|40.97|38.97|0
1752088500000|2025-07-09 19:15:00|41.22|39.22|40.96|38.96|41.22|39.22|40.95|38.95|0
1752088800000|2025-07-09 19:20:00|40.94|38.94|40.97|38.97|41.01|39.01|40.75|38.75|0
1752089100000|2025-07-09 19:25:00|40.96|38.96|41.04|39.04|41.09|39.09|40.92|38.92|0
1752089400000|2025-07-09 19:30:00|41.03|39.03|40.9|38.9|41.16|39.16|40.9|38.9|0
1752089700000|2025-07-09 19:35:00|40.88|38.88|40.78|38.78|40.97|38.97|40.76|38.76|0
1752090000000|2025-07-09 19:40:00|40.8|38.8|40.72|38.72|40.84|38.84|40.71|38.71|0
1752090300000|2025-07-09 19:45:00|40.73|38.73|40.58|38.58|40.75|38.75|40.55|38.55|0
1752090600000|2025-07-09 19:50:00|40.6|38.6|40.68|38.68|40.77|38.77|40.43|38.43|0
1752090900000|2025-07-09 19:55:00|40.64|38.64|40.77|38.77|40.79|38.79|40.33|38.33|0
1752091200000|2025-07-09 20:00:00|40.71|38.71|40.73|38.73|40.74|38.74|40.49|38.49|0
1752091500000|2025-07-09 20:05:00|40.7|38.7|40.62|38.62|40.8|38.8|40.53|38.53|0
1752091800000|2025-07-09 20:10:00|40.64|38.64|40.54|38.54|40.66|38.66|40.47|38.47|0
1752092100000|2025-07-09 20:15:00|40.56|38.56|40.84|38.84|40.95|38.95|40.52|38.52|0
1752092400000|2025-07-09 20:20:00|40.85|38.85|40.95|38.95|41.01|39.01|40.81|38.81|0
1752092700000|2025-07-09 20:25:00|40.94|38.94|40.94|38.94|40.98|38.98|40.9|38.9|0
1752093000000|2025-07-09 20:30:00|40.99|38.99|40.94|38.94|40.99|38.99|40.9|38.9|0
1752093300000|2025-07-09 20:35:00|40.96|38.96|40.92|38.92|40.97|38.97|40.9|38.9|0
1752093600000|2025-07-09 20:40:00|40.94|38.94|40.96|38.96|40.96|38.96|40.91|38.91|0
1752093900000|2025-07-09 20:45:00|40.94|38.94|40.96|38.96|40.98|38.98|40.92|38.92|0
1752094200000|2025-07-09 20:50:00|40.94|38.94|40.93|38.93|40.96|38.96|40.67|38.67|0
1752094500000|2025-07-09 20:55:00|41.23|38.63|41.23|38.63|41.3|38.7|41.23|38.63|0
1752094800000|2025-07-09 21:00:00|41.26|38.66|41.26|38.66|41.29|38.69|41.26|38.66|0
1752095100000|2025-07-09 21:05:00|41.24|38.64|41.23|38.63|41.24|38.64|41.23|38.63|0
1752095400000|2025-07-09 21:10:00|41.22|38.62|41.2|38.6|41.22|38.62|41.2|38.6|0
1752095700000|2025-07-09 21:15:00|41.21|38.61|41.21|38.61|41.21|38.61|41.21|38.61|0
1752096000000|2025-07-09 21:20:00|41.2|38.6|41.19|38.59|41.2|38.6|41.17|38.57|0
1752096300000|2025-07-09 21:25:00|41.2|38.6|41.19|38.59|41.2|38.6|41.17|38.57|0
1752096600000|2025-07-09 21:30:00|41.2|38.6|41.21|38.61|41.21|38.61|41.2|38.6|0
1752096900000|2025-07-09 21:35:00|41.19|38.59|41.23|38.63|41.23|38.63|41.18|38.58|0
1752097200000|2025-07-09 21:40:00|41.21|38.61|41.25|38.65|41.25|38.65|41.21|38.61|0
1752097500000|2025-07-09 21:45:00|41.26|38.66|41.21|38.61|41.26|38.66|41.21|38.61|0
1752097800000|2025-07-09 21:50:00|41.18|38.58|41.21|38.61|41.21|38.61|41.16|38.56|0
1752098100000|2025-07-09 21:55:00|41.22|38.62|41.21|38.61|41.22|38.62|41.2|38.6|0
1752098400000|2025-07-09 22:00:00|41.32|38.72|41.17|38.57|41.42|38.82|41.14|38.54|0
1752098700000|2025-07-09 22:05:00|41.18|38.58|41.07|38.47|41.22|38.62|41.01|38.41|0
1752099000000|2025-07-09 22:10:00|41.06|38.46|40.96|38.36|41.09|38.49|40.9|38.3|0
1752099300000|2025-07-09 22:15:00|40.95|38.35|40.88|38.28|40.97|38.37|40.87|38.27|0
1752099600000|2025-07-09 22:20:00|40.86|38.26|40.84|38.24|40.94|38.34|40.84|38.24|0
1752099900000|2025-07-09 22:25:00|40.83|38.23|40.97|38.37|40.97|38.37|40.81|38.21|0
1752100200000|2025-07-09 22:30:00|40.95|38.35|40.91|38.31|40.99|38.39|40.9|38.3|0
1752100500000|2025-07-09 22:35:00|40.92|38.32|40.89|38.29|40.92|38.32|40.84|38.24|0
1752100800000|2025-07-09 22:40:00|40.91|38.31|40.93|38.33|40.94|38.34|40.89|38.29|0
1752101100000|2025-07-09 22:45:00|40.95|38.35|40.96|38.36|41|38.4|40.91|38.31|0
1752101400000|2025-07-09 22:50:00|40.95|38.35|40.94|38.34|40.97|38.37|40.93|38.33|0
1752101700000|2025-07-09 22:55:00|40.93|38.33|40.96|38.36|40.96|38.36|40.92|38.32|0
1752102000000|2025-07-09 23:00:00|40.94|38.34|40.98|38.38|40.98|38.38|40.93|38.33|0
1752102300000|2025-07-09 23:05:00|40.99|38.39|41.05|38.45|41.07|38.47|40.98|38.38|0
1752102600000|2025-07-09 23:10:00|41.08|38.48|41.16|38.56|41.16|38.56|41.08|38.48|0
1752102900000|2025-07-09 23:15:00|41.14|38.54|41.15|38.55|41.21|38.61|41.14|38.54|0
1752103200000|2025-07-09 23:20:00|41.12|38.52|41.12|38.52|41.14|38.54|41.1|38.5|0
1752103500000|2025-07-09 23:25:00|41.13|38.53|41.21|38.61|41.21|38.61|41.13|38.53|0
1752103800000|2025-07-09 23:30:00|41.19|38.59|41.28|38.68|41.33|38.73|41.19|38.59|0
1752104100000|2025-07-09 23:35:00|41.3|38.7|41.35|38.75|41.42|38.82|41.28|38.68|0
1752104400000|2025-07-09 23:40:00|41.33|38.73|41.35|38.75|41.4|38.8|41.3|38.7|0
1752104700000|2025-07-09 23:45:00|41.34|38.74|41.38|38.78|41.44|38.84|41.31|38.71|0
1752105000000|2025-07-09 23:50:00|41.4|38.8|41.38|38.78|41.42|38.82|41.36|38.76|0
1752105300000|2025-07-09 23:55:00|41.36|38.76|41.4|38.8|41.4|38.8|41.34|38.74|0
1752105600000|2025-07-10 00:00:00|41.41|38.81|41.58|38.98|41.64|39.04|41.41|38.81|0
1752105900000|2025-07-10 00:05:00|41.54|38.94|41.63|39.03|41.71|39.11|41.54|38.94|0
1752106200000|2025-07-10 00:10:00|41.65|39.05|41.71|39.11|41.74|39.14|41.65|39.05|0
1752106500000|2025-07-10 00:15:00|41.7|39.1|41.6|39.6|41.71|39.61|41.39|39.06|0
1752106800000|2025-07-10 00:20:00|41.58|39.58|41.68|39.68|41.68|39.68|41.54|39.54|0
1752107100000|2025-07-10 00:25:00|41.7|39.7|41.67|39.67|41.74|39.74|41.64|39.64|0
1752107400000|2025-07-10 00:30:00|41.69|39.69|41.68|39.68|41.76|39.76|41.64|39.64|0
1752107700000|2025-07-10 00:35:00|41.7|39.7|41.79|39.79|41.8|39.8|41.6|39.6|0
1752108000000|2025-07-10 00:40:00|41.8|39.8|41.93|39.93|41.97|39.97|41.73|39.73|0
1752108300000|2025-07-10 00:45:00|41.92|39.92|41.89|39.89|41.93|39.93|41.83|39.83|0
1752108600000|2025-07-10 00:50:00|41.86|39.86|41.78|39.78|41.86|39.86|41.74|39.74|0
1752108900000|2025-07-10 00:55:00|41.8|39.8|41.88|39.88|41.92|39.92|41.74|39.74|0
1752109200000|2025-07-10 01:00:00|41.86|39.86|41.85|39.85|41.92|39.92|41.78|39.78|0
1752109500000|2025-07-10 01:05:00|41.83|39.83|41.91|39.91|41.94|39.94|41.79|39.79|0
1752109800000|2025-07-10 01:10:00|41.93|39.93|41.93|39.93|42.01|40.01|41.85|39.85|0
1752110100000|2025-07-10 01:15:00|41.94|39.94|41.9|39.9|41.98|39.98|41.83|39.83|0
1752110400000|2025-07-10 01:20:00|41.92|39.92|42.02|40.02|42.03|40.03|41.87|39.87|0
1752110700000|2025-07-10 01:25:00|41.94|39.94|42.05|40.05|42.09|40.09|41.94|39.94|0
1752111000000|2025-07-10 01:30:00|42.06|40.06|42|40|42.08|40.08|41.93|39.93|0
1752111300000|2025-07-10 01:35:00|41.98|39.98|41.91|39.91|42.05|40.05|41.85|39.85|0
1752111600000|2025-07-10 01:40:00|41.9|39.9|41.91|39.91|41.97|39.97|41.89|39.89|0
1752111900000|2025-07-10 01:45:00|41.93|39.93|41.9|39.9|41.98|39.98|41.88|39.88|0
1752112200000|2025-07-10 01:50:00|41.89|39.89|41.95|39.95|41.98|39.98|41.85|39.85|0
1752112500000|2025-07-10 01:55:00|42.14|40.14|42.09|40.09|42.2|40.2|42.03|40.03|0
1752112800000|2025-07-10 02:00:00|42.07|40.07|42.06|40.06|42.1|40.1|42|40|0
1752113100000|2025-07-10 02:05:00|42.08|40.08|41.9|39.9|42.08|40.08|41.88|39.88|0
1752113400000|2025-07-10 02:10:00|41.89|39.89|41.9|39.9|41.94|39.94|41.85|39.85|0
1752113700000|2025-07-10 02:15:00|41.89|39.89|41.92|39.92|41.97|39.97|41.88|39.88|0
1752114000000|2025-07-10 02:20:00|41.9|39.9|41.72|39.72|41.94|39.94|41.7|39.7|0
1752114300000|2025-07-10 02:25:00|41.73|39.73|41.74|39.74|41.75|39.75|41.69|39.69|0
1752114600000|2025-07-10 02:30:00|41.73|39.73|41.72|39.72|41.75|39.75|41.68|39.68|0
1752114900000|2025-07-10 02:35:00|41.71|39.71|41.72|39.72|41.77|39.77|41.68|39.68|0
1752115200000|2025-07-10 02:40:00|41.73|39.73|41.69|39.69|41.74|39.74|41.63|39.63|0
1752115500000|2025-07-10 02:45:00|41.7|39.7|41.63|39.63|41.73|39.73|41.62|39.62|0
1752115800000|2025-07-10 02:50:00|41.65|39.65|41.7|39.7|41.71|39.71|41.64|39.64|0
1752116100000|2025-07-10 02:55:00|41.68|39.68|41.64|39.64|41.71|39.71|41.64|39.64|0
1752116400000|2025-07-10 03:00:00|41.68|39.68|41.75|39.75|41.77|39.77|41.62|39.62|0
1752116700000|2025-07-10 03:05:00|41.71|39.71|41.95|39.95|42|40|41.71|39.71|0
1752117000000|2025-07-10 03:10:00|41.96|39.96|42.03|40.03|42.05|40.05|41.9|39.9|0
1752117300000|2025-07-10 03:15:00|41.99|39.99|42.01|40.01|42.05|40.05|41.99|39.99|0
1752117600000|2025-07-10 03:20:00|42.03|40.03|42|40|42.03|40.03|41.9|39.9|0
1752117900000|2025-07-10 03:25:00|42.01|40.01|41.99|39.99|42.01|40.01|41.92|39.92|0
1752118200000|2025-07-10 03:30:00|41.98|39.98|42.02|40.02|42.06|40.06|41.94|39.94|0
1752118500000|2025-07-10 03:35:00|42.01|40.01|42.02|40.02|42.06|40.06|41.98|39.98|0
1752118800000|2025-07-10 03:40:00|42.01|40.01|42|40|42.05|40.05|41.99|39.99|0
1752119100000|2025-07-10 03:45:00|42.03|40.03|42.01|40.01|42.04|40.04|41.96|39.96|0
1752119400000|2025-07-10 03:50:00|42.03|40.03|42.01|40.01|42.08|40.08|42.01|40.01|0
1752119700000|2025-07-10 03:55:00|42|40|42.01|40.01|42.04|40.04|42|40|0
1752120000000|2025-07-10 04:00:00|42.03|40.03|42.04|40.04|42.06|40.06|41.99|39.99|0
1752120300000|2025-07-10 04:05:00|42.08|40.08|42.14|40.14|42.24|40.24|42.02|40.02|0
1752120600000|2025-07-10 04:10:00|42.13|40.13|42.19|40.19|42.2|40.2|42.13|40.13|0
1752120900000|2025-07-10 04:15:00|42.2|40.2|42.18|40.18|42.2|40.2|42.13|40.13|0
1752121200000|2025-07-10 04:20:00|42.17|40.17|42.2|40.2|42.2|40.2|42.15|40.15|0
1752121500000|2025-07-10 04:25:00|42.18|40.18|42.13|40.13|42.19|40.19|42.06|40.06|0
1752121800000|2025-07-10 04:30:00|42.15|40.15|42.1|40.1|42.15|40.15|42.06|40.06|0
1752122100000|2025-07-10 04:35:00|42.09|40.09|42.14|40.14|42.15|40.15|42.09|40.09|0
1752122400000|2025-07-10 04:40:00|42.16|40.16|42.11|40.11|42.16|40.16|42.06|40.06|0
1752122700000|2025-07-10 04:45:00|42.12|40.12|42.14|40.14|42.14|40.14|42.06|40.06|0
1752123000000|2025-07-10 04:50:00|42.11|40.11|42.07|40.07|42.14|40.14|42.07|40.07|0
1752123300000|2025-07-10 04:55:00|42.09|40.09|42.1|40.1|42.15|40.15|42.08|40.08|0
1752123600000|2025-07-10 05:00:00|42.09|40.09|41.96|39.96|42.12|40.12|41.95|39.95|0
1752123900000|2025-07-10 05:05:00|41.98|39.98|42.01|40.01|42.05|40.05|41.93|39.93|0
1752124200000|2025-07-10 05:10:00|41.99|39.99|42.02|40.02|42.04|40.04|41.95|39.95|0
1752124500000|2025-07-10 05:15:00|42.03|40.03|42.01|40.01|42.05|40.05|41.97|39.97|0
1752124800000|2025-07-10 05:20:00|42|40|42.03|40.03|42.05|40.05|41.95|39.95|0
1752125100000|2025-07-10 05:25:00|42.01|40.01|41.99|39.99|42.09|40.09|41.96|39.96|0
1752125400000|2025-07-10 05:30:00|41.97|39.97|42.22|40.22|42.25|40.25|41.97|39.97|0
1752125700000|2025-07-10 05:35:00|42.23|40.23|42.22|40.22|42.23|40.23|42.16|40.16|0
1752126000000|2025-07-10 05:40:00|42.2|40.2|42.2|40.2|42.26|40.26|42.19|40.19|0
1752126300000|2025-07-10 05:45:00|42.22|40.22|42.1|40.1|42.24|40.24|42.07|40.07|0
1752126600000|2025-07-10 05:50:00|42.12|40.12|42.12|40.12|42.18|40.18|42.08|40.08|0
1752126900000|2025-07-10 05:55:00|42.1|40.1|42.06|40.06|42.14|40.14|42.06|40.06|0
1752127200000|2025-07-10 06:00:00|42.07|40.07|42.09|40.09|42.14|40.14|41.97|39.97|0
1752127500000|2025-07-10 06:05:00|42.06|40.06|42.09|40.09|42.17|40.17|42.06|40.06|0
1752127800000|2025-07-10 06:10:00|42.11|40.11|42.13|40.13|42.2|40.2|42.09|40.09|0
1752128100000|2025-07-10 06:15:00|42.14|40.14|42.17|40.17|42.23|40.23|42.1|40.1|0
1752128400000|2025-07-10 06:20:00|42.18|40.18|42.17|40.17|42.27|40.27|42.11|40.11|0
1752128700000|2025-07-10 06:25:00|42.15|40.15|42|40|42.15|40.15|41.94|39.94|0
1752129000000|2025-07-10 06:30:00|41.99|39.99|41.9|39.9|42.02|40.02|41.82|39.82|0
1752129300000|2025-07-10 06:35:00|41.93|39.93|41.89|39.89|41.93|39.93|41.86|39.86|0
1752129600000|2025-07-10 06:40:00|41.88|39.88|41.9|39.9|41.93|39.93|41.86|39.86|0
1752129900000|2025-07-10 06:45:00|41.89|39.89|41.91|39.91|41.98|39.98|41.85|39.85|0
1752130200000|2025-07-10 06:50:00|41.9|39.9|41.84|39.84|41.94|39.94|41.82|39.82|0
1752130500000|2025-07-10 06:55:00|41.83|39.83|41.82|39.82|41.94|39.94|41.79|39.79|0
1752130800000|2025-07-10 07:00:00|41.83|39.83|41.82|39.82|41.91|39.91|41.74|39.74|0
1752131100000|2025-07-10 07:05:00|41.8|39.8|41.84|39.84|41.89|39.89|41.75|39.75|0
1752131400000|2025-07-10 07:10:00|41.82|39.82|41.95|39.95|41.95|39.95|41.81|39.81|0
1752131700000|2025-07-10 07:15:00|41.91|39.91|41.79|39.79|41.95|39.95|41.74|39.74|0
1752132000000|2025-07-10 07:20:00|41.8|39.8|41.56|39.56|41.81|39.81|41.51|39.51|0
1752132300000|2025-07-10 07:25:00|41.54|39.54|41.53|39.53|41.62|39.62|41.46|39.46|0
1752132600000|2025-07-10 07:30:00|41.55|39.55|41.57|39.57|41.6|39.6|41.51|39.51|0
1752132900000|2025-07-10 07:35:00|41.56|39.56|41.49|39.49|41.59|39.59|41.49|39.49|0
1752133200000|2025-07-10 07:40:00|41.47|39.47|41.51|39.51|41.55|39.55|41.45|39.45|0
1752133500000|2025-07-10 07:45:00|41.5|39.5|41.34|39.34|41.54|39.54|41.3|39.3|0
1752133800000|2025-07-10 07:50:00|41.38|39.38|41.39|39.39|41.44|39.44|41.32|39.32|0
1752134100000|2025-07-10 07:55:00|41.37|39.37|41.33|39.33|41.4|39.4|41.25|39.25|0
1752134400000|2025-07-10 08:00:00|41.31|39.31|41.14|39.14|41.37|39.37|41.1|39.1|0
1752134700000|2025-07-10 08:05:00|41.12|39.12|41.05|39.05|41.15|39.15|41|39|0
1752135000000|2025-07-10 08:10:00|41.04|39.04|41.06|39.06|41.09|39.09|41.01|39.01|0
1752135300000|2025-07-10 08:15:00|41.07|39.07|40.96|38.96|41.08|39.08|40.91|38.91|0
1752135600000|2025-07-10 08:20:00|40.94|38.94|40.76|38.76|40.98|38.98|40.76|38.76|0
1752135900000|2025-07-10 08:25:00|40.74|38.74|40.77|38.77|40.79|38.79|40.72|38.72|0
1752136200000|2025-07-10 08:30:00|40.75|38.75|40.76|38.76|40.79|38.79|40.72|38.72|0
1752136500000|2025-07-10 08:35:00|40.75|38.75|40.71|38.71|40.8|38.8|40.69|38.69|0
1752136800000|2025-07-10 08:40:00|40.69|38.69|40.71|38.71|40.77|38.77|40.67|38.67|0
1752137100000|2025-07-10 08:45:00|40.73|38.73|40.76|38.76|40.77|38.77|40.7|38.7|0
1752137400000|2025-07-10 08:50:00|40.74|38.74|40.78|38.78|40.79|38.79|40.73|38.73|0
1752137700000|2025-07-10 08:55:00|40.77|38.77|40.76|38.76|40.8|38.8|40.73|38.73|0
1752138000000|2025-07-10 09:00:00|40.75|38.75|40.73|38.73|40.8|38.8|40.7|38.7|0
1752138300000|2025-07-10 09:05:00|40.71|38.71|40.76|38.76|40.78|38.78|40.69|38.69|0
1752138600000|2025-07-10 09:10:00|40.74|38.74|40.71|38.71|40.77|38.77|40.69|38.69|0
1752138900000|2025-07-10 09:15:00|40.72|38.72|40.75|38.75|40.79|38.79|40.69|38.69|0
1752139200000|2025-07-10 09:20:00|40.77|38.77|41.12|39.12|41.14|39.14|40.75|38.75|0
1752139500000|2025-07-10 09:25:00|41.09|39.09|41.02|39.02|41.13|39.13|41.01|39.01|0
1752139800000|2025-07-10 09:30:00|41.01|39.01|41.07|39.07|41.15|39.15|41.01|39.01|0
1752140100000|2025-07-10 09:35:00|41.09|39.09|41.1|39.1|41.15|39.15|41.06|39.06|0
1752140400000|2025-07-10 09:40:00|41.11|39.11|41.12|39.12|41.13|39.13|41.05|39.05|0
1752140700000|2025-07-10 09:45:00|41.11|39.11|41.11|39.11|41.16|39.16|41.06|39.06|0
1752141000000|2025-07-10 09:50:00|41.1|39.1|41.11|39.11|41.13|39.13|41.07|39.07|0
1752141300000|2025-07-10 09:55:00|41.13|39.13|40.94|38.94|41.13|39.13|40.9|38.9|0
1752141600000|2025-07-10 10:00:00|40.98|38.98|40.95|38.95|41.03|39.03|40.87|38.87|0
1752141900000|2025-07-10 10:05:00|40.94|38.94|40.86|38.86|40.96|38.96|40.84|38.84|0
1752142200000|2025-07-10 10:10:00|40.85|38.85|40.88|38.88|40.9|38.9|40.85|38.85|0
1752142500000|2025-07-10 10:15:00|40.86|38.86|40.88|38.88|40.91|38.91|40.83|38.83|0
1752142800000|2025-07-10 10:20:00|40.89|38.89|40.91|38.91|40.96|38.96|40.86|38.86|0
1752143100000|2025-07-10 10:25:00|40.9|38.9|40.96|38.96|40.98|38.98|40.89|38.89|0
1752143400000|2025-07-10 10:30:00|40.97|38.97|40.92|38.92|40.97|38.97|40.86|38.86|0
1752143700000|2025-07-10 10:35:00|40.91|38.91|40.89|38.89|40.93|38.93|40.85|38.85|0
1752144000000|2025-07-10 10:40:00|40.9|38.9|40.84|38.84|40.9|38.9|40.84|38.84|0
1752144300000|2025-07-10 10:45:00|40.86|38.86|40.89|38.89|40.9|38.9|40.84|38.84|0
1752144600000|2025-07-10 10:50:00|40.87|38.87|40.76|38.76|40.89|38.89|40.75|38.75|0
1752144900000|2025-07-10 10:55:00|40.74|38.74|40.77|38.77|40.79|38.79|40.74|38.74|0
1752145200000|2025-07-10 11:00:00|40.81|38.81|40.76|38.76|40.82|38.82|40.71|38.71|0
1752145500000|2025-07-10 11:05:00|40.71|38.71|40.71|38.71|40.81|38.81|40.65|38.65|0
1752145800000|2025-07-10 11:10:00|40.69|38.69|40.72|38.72|40.78|38.78|40.65|38.65|0
1752146100000|2025-07-10 11:15:00|40.71|38.71|40.72|38.72|40.78|38.78|40.68|38.68|0
1752146400000|2025-07-10 11:20:00|40.71|38.71|40.72|38.72|40.74|38.74|40.67|38.67|0
1752146700000|2025-07-10 11:25:00|40.67|38.67|40.52|38.52|40.68|38.68|40.52|38.52|0
1752147000000|2025-07-10 11:30:00|40.54|38.54|40.25|38.25|40.61|38.61|40.21|38.21|0
1752147300000|2025-07-10 11:35:00|40.27|38.27|40.28|38.28|40.33|38.33|40.22|38.22|0
1752147600000|2025-07-10 11:40:00|40.27|38.27|40.15|38.15|40.28|38.28|40.14|38.14|0
1752147900000|2025-07-10 11:45:00|40.17|38.17|40.11|38.11|40.23|38.23|40.11|38.11|0
1752148200000|2025-07-10 11:50:00|40.13|38.13|40.06|38.06|40.15|38.15|40.06|38.06|0
1752148500000|2025-07-10 11:55:00|40.05|38.05|40.09|38.09|40.12|38.12|40.05|38.05|0
1752148800000|2025-07-10 12:00:00|40.11|38.11|40.35|38.35|40.36|38.36|40.1|38.1|0
1752149100000|2025-07-10 12:05:00|40.33|38.33|40.31|38.31|40.36|38.36|40.29|38.29|0
1752149400000|2025-07-10 12:10:00|40.32|38.32|40.32|38.32|40.36|38.36|40.29|38.29|0
1752149700000|2025-07-10 12:15:00|40.33|38.33|40.37|38.37|40.42|38.42|40.31|38.31|0
1752150000000|2025-07-10 12:20:00|40.38|38.38|40.5|38.5|40.51|38.51|40.36|38.36|0
1752150300000|2025-07-10 12:25:00|40.51|38.51|40.58|38.58|40.63|38.63|40.5|38.5|0
1752150600000|2025-07-10 12:30:00|40.74|38.74|40.47|38.47|40.74|38.74|40.24|38.24|0
1752150900000|2025-07-10 12:35:00|40.46|38.46|40.67|38.67|40.68|38.68|40.45|38.45|0
1752151200000|2025-07-10 12:40:00|40.65|38.65|40.62|38.62|40.69|38.69|40.62|38.62|0
1752151500000|2025-07-10 12:45:00|40.64|38.64|40.7|38.7|40.7|38.7|40.59|38.59|0
1752151800000|2025-07-10 12:50:00|40.69|38.69|40.69|38.69|40.73|38.73|40.62|38.62|0
1752152100000|2025-07-10 12:55:00|40.71|38.71|40.62|38.62|40.75|38.75|40.58|38.58|0
1752152400000|2025-07-10 13:00:00|40.63|38.63|40.58|38.58|40.7|38.7|40.54|38.54|0
1752152700000|2025-07-10 13:05:00|40.59|38.59|40.53|38.53|40.63|38.63|40.5|38.5|0
1752153000000|2025-07-10 13:10:00|40.55|38.55|40.71|38.71|40.73|38.73|40.46|38.46|0
1752153300000|2025-07-10 13:15:00|40.73|38.73|40.57|38.57|40.73|38.73|40.54|38.54|0
1752153600000|2025-07-10 13:20:00|40.55|38.55|40.44|38.44|40.57|38.57|40.39|38.39|0
1752153900000|2025-07-10 13:25:00|40.74|38.14|40.48|37.88|40.76|38.16|40.48|37.88|0
1752154200000|2025-07-10 13:30:00|40.09|38.09|40.4|38.4|40.48|38.48|40.08|38.08|0
1752154500000|2025-07-10 13:35:00|40.38|38.38|40.62|38.62|40.63|38.63|40.31|38.31|0
1752154800000|2025-07-10 13:40:00|40.58|38.58|40.61|38.61|40.95|38.95|40.56|38.56|0
1752155100000|2025-07-10 13:45:00|40.59|38.59|40.9|38.9|40.9|38.9|40.5|38.5|0
1752155400000|2025-07-10 13:50:00|40.88|38.88|40.68|38.68|40.9|38.9|40.58|38.58|0
1752155700000|2025-07-10 13:55:00|40.66|38.66|40.81|38.81|40.98|38.98|40.6|38.6|0
1752156000000|2025-07-10 14:00:00|40.8|38.8|40.97|38.97|41.12|39.12|40.74|38.74|0
1752156300000|2025-07-10 14:05:00|40.99|38.99|40.92|38.92|41.1|39.1|40.81|38.81|0
1752156600000|2025-07-10 14:10:00|40.97|38.97|40.77|38.77|40.97|38.97|40.68|38.68|0
1752156900000|2025-07-10 14:15:00|40.75|38.75|40.44|38.44|40.75|38.75|40.3|38.3|0
1752157200000|2025-07-10 14:20:00|40.42|38.42|40.74|38.74|40.74|38.74|40.38|38.38|0
1752157500000|2025-07-10 14:25:00|40.77|38.77|40.78|38.78|41.1|39.1|40.75|38.75|0
1752157800000|2025-07-10 14:30:00|40.76|38.76|40.53|38.53|40.76|38.76|40.44|38.44|0
1752158100000|2025-07-10 14:35:00|40.51|38.51|40.28|38.28|40.59|38.59|40.18|38.18|0
1752158400000|2025-07-10 14:40:00|40.26|38.26|40.04|38.04|40.32|38.32|39.94|37.94|0
1752158700000|2025-07-10 14:45:00|40.06|38.06|40.14|38.14|40.18|38.18|39.99|37.99|0
1752159000000|2025-07-10 14:50:00|40.12|38.12|39.96|37.96|40.12|38.12|39.95|37.95|0
1752159300000|2025-07-10 14:55:00|39.98|37.98|40.06|38.06|40.16|38.16|39.94|37.94|0
1752159600000|2025-07-10 15:00:00|40.08|38.08|39.77|37.77|40.08|38.08|39.75|37.75|0
1752159900000|2025-07-10 15:05:00|39.81|37.81|39.79|37.79|39.83|37.83|39.67|37.67|0
1752160200000|2025-07-10 15:10:00|39.77|37.77|39.88|37.88|40.03|38.03|39.76|37.76|0
1752160500000|2025-07-10 15:15:00|39.85|37.85|39.81|37.81|39.89|37.89|39.65|37.65|0
1752160800000|2025-07-10 15:20:00|39.79|37.79|39.78|37.78|39.93|37.93|39.73|37.73|0
1752161100000|2025-07-10 15:25:00|39.76|37.76|39.6|37.6|39.8|37.8|39.54|37.54|0
1752161400000|2025-07-10 15:30:00|39.58|37.58|39.74|37.74|39.8|37.8|39.51|37.51|0
1752161700000|2025-07-10 15:35:00|39.76|37.76|39.6|37.6|39.76|37.76|39.55|37.55|0
1752162000000|2025-07-10 15:40:00|39.62|37.62|39.5|37.5|39.67|37.67|39.47|37.47|0
1752162300000|2025-07-10 15:45:00|39.48|37.48|39.51|37.51|39.56|37.56|39.47|37.47|0
1752162600000|2025-07-10 15:50:00|39.49|37.49|39.55|37.55|39.67|37.67|39.49|37.49|0
1752162900000|2025-07-10 15:55:00|39.57|37.57|39.61|37.61|39.66|37.66|39.55|37.55|0
1752163200000|2025-07-10 16:00:00|39.63|37.63|39.71|37.71|39.71|37.71|39.53|37.53|0
1752163500000|2025-07-10 16:05:00|39.69|37.69|39.74|37.74|39.74|37.74|39.59|37.59|0
1752163800000|2025-07-10 16:10:00|39.73|37.73|39.87|37.87|39.97|37.97|39.69|37.69|0
1752164100000|2025-07-10 16:15:00|39.89|37.89|39.93|37.93|40.04|38.04|39.83|37.83|0
1752164400000|2025-07-10 16:20:00|39.95|37.95|39.78|37.78|39.98|37.98|39.78|37.78|0
1752164700000|2025-07-10 16:25:00|39.8|37.8|39.67|37.67|39.8|37.8|39.61|37.61|0
1752165000000|2025-07-10 16:30:00|39.66|37.66|39.65|37.65|39.74|37.74|39.57|37.57|0
1752165300000|2025-07-10 16:35:00|39.67|37.67|39.68|37.68|39.84|37.84|39.67|37.67|0
1752165600000|2025-07-10 16:40:00|39.7|37.7|39.61|37.61|39.73|37.73|39.52|37.52|0
1752165900000|2025-07-10 16:45:00|39.63|37.63|39.71|37.71|39.71|37.71|39.58|37.58|0
1752166200000|2025-07-10 16:50:00|39.7|37.7|39.6|37.6|39.72|37.72|39.57|37.57|0
1752166500000|2025-07-10 16:55:00|39.62|37.62|39.63|37.63|39.66|37.66|39.51|37.51|0
1752166800000|2025-07-10 17:00:00|39.6|37.6|39.45|37.45|39.61|37.61|39.32|37.32|0
1752167100000|2025-07-10 17:05:00|39.46|37.46|39.37|37.37|39.46|37.46|39.3|37.3|0
1752167400000|2025-07-10 17:10:00|39.39|37.39|39.33|37.33|39.4|37.4|39.25|37.25|0
1752167700000|2025-07-10 17:15:00|39.34|37.34|39.19|37.19|39.39|37.39|39.19|37.19|0
1752168000000|2025-07-10 17:20:00|39.18|37.18|39.25|37.25|39.28|37.28|39.13|37.13|0
1752168300000|2025-07-10 17:25:00|39.23|37.23|39.25|37.25|39.26|37.26|39.14|37.14|0
1752168600000|2025-07-10 17:30:00|39.2|37.2|39.1|37.1|39.24|37.24|39.05|37.05|0
1752168900000|2025-07-10 17:35:00|39.08|37.08|39.13|37.13|39.16|37.16|39.01|37.01|0
1752169200000|2025-07-10 17:40:00|39.12|37.12|39.14|37.14|39.14|37.14|39.04|37.04|0
1752169500000|2025-07-10 17:45:00|39.12|37.12|39.18|37.18|39.24|37.24|39.12|37.12|0
1752169800000|2025-07-10 17:50:00|39.16|37.16|38.86|36.86|39.18|37.18|38.84|36.84|0
1752170100000|2025-07-10 17:55:00|38.84|36.84|38.96|36.96|38.98|36.98|38.82|36.82|0
1752170400000|2025-07-10 18:00:00|38.93|36.93|38.99|36.99|39.07|37.07|38.91|36.91|0
1752170700000|2025-07-10 18:05:00|38.98|36.98|39.01|37.01|39.04|37.04|38.95|36.95|0
1752171000000|2025-07-10 18:10:00|39.02|37.02|38.93|36.93|39.06|37.06|38.87|36.87|0
1752171300000|2025-07-10 18:15:00|38.94|36.94|38.86|36.86|39|37|38.84|36.84|0
1752171600000|2025-07-10 18:20:00|38.88|36.88|38.82|36.82|38.92|36.92|38.79|36.79|0
1752171900000|2025-07-10 18:25:00|38.8|36.8|38.95|36.95|38.96|36.96|38.78|36.78|0
1752172200000|2025-07-10 18:30:00|38.93|36.93|39.13|37.13|39.21|37.21|38.9|36.9|0
1752172500000|2025-07-10 18:35:00|39.15|37.15|39.15|37.15|39.21|37.21|39.11|37.11|0
1752172800000|2025-07-10 18:40:00|39.16|37.16|39.16|37.16|39.21|37.21|39.12|37.12|0
1752173100000|2025-07-10 18:45:00|39.18|37.18|39.11|37.11|39.24|37.24|39.07|37.07|0
1752173400000|2025-07-10 18:50:00|39.12|37.12|39.22|37.22|39.26|37.26|39.09|37.09|0
1752173700000|2025-07-10 18:55:00|39.24|37.24|39.22|37.22|39.27|37.27|39.17|37.17|0
1752174000000|2025-07-10 19:00:00|39.23|37.23|39.15|37.15|39.25|37.25|39.09|37.09|0
1752174300000|2025-07-10 19:05:00|39.11|37.11|39.16|37.16|39.31|37.31|39.11|37.11|0
1752174600000|2025-07-10 19:10:00|39.18|37.18|39.21|37.21|39.26|37.26|39.12|37.12|0
1752174900000|2025-07-10 19:15:00|39.23|37.23|39.15|37.15|39.26|37.26|39.13|37.13|0
1752175200000|2025-07-10 19:20:00|39.12|37.12|39.22|37.22|39.23|37.23|39.12|37.12|0
1752175500000|2025-07-10 19:25:00|39.23|37.23|39.3|37.3|39.35|37.35|39.12|37.12|0
1752175800000|2025-07-10 19:30:00|39.28|37.28|39.14|37.14|39.28|37.28|39.13|37.13|0
1752176100000|2025-07-10 19:35:00|39.17|37.17|39.12|37.12|39.19|37.19|39.05|37.05|0
1752176400000|2025-07-10 19:40:00|39.1|37.1|38.99|36.99|39.12|37.12|38.93|36.93|0
1752176700000|2025-07-10 19:45:00|38.97|36.97|39.28|37.28|39.38|37.38|38.97|36.97|0
1752177000000|2025-07-10 19:50:00|39.3|37.3|39.76|37.76|39.9|37.9|39.3|37.3|0
1752177300000|2025-07-10 19:55:00|39.75|37.75|39.41|37.41|39.78|37.78|39.41|37.41|0
1752177600000|2025-07-10 20:00:00|39.55|37.55|39.54|37.54|39.62|37.62|39.34|37.34|0
1752177900000|2025-07-10 20:05:00|39.56|37.56|39.57|37.57|39.6|37.6|39.49|37.49|0
1752178200000|2025-07-10 20:10:00|39.55|37.55|39.73|37.73|39.8|37.8|39.55|37.55|0
1752178500000|2025-07-10 20:15:00|39.74|37.74|39.62|37.62|39.76|37.76|39.58|37.58|0
1752178800000|2025-07-10 20:20:00|39.6|37.6|39.64|37.64|39.67|37.67|39.58|37.58|0
1752179100000|2025-07-10 20:25:00|39.68|37.68|39.65|37.65|39.7|37.7|39.6|37.6|0
1752179400000|2025-07-10 20:30:00|39.66|37.66|39.55|37.55|39.68|37.68|39.54|37.54|0
1752179700000|2025-07-10 20:35:00|39.54|37.54|39.44|37.44|39.54|37.54|39.41|37.41|0
1752180000000|2025-07-10 20:40:00|39.43|37.43|39.47|37.47|39.5|37.5|39.39|37.39|0
1752180300000|2025-07-10 20:45:00|39.45|37.45|39.56|37.56|39.58|37.58|39.43|37.43|0
1752180600000|2025-07-10 20:50:00|39.58|37.58|39.57|37.57|39.58|37.58|39.49|37.49|0
1752180900000|2025-07-10 20:55:00|39.87|37.27|39.87|37.27|39.89|37.29|39.84|37.24|0
1752181200000|2025-07-10 21:00:00|39.86|37.26|39.87|37.27|39.89|37.29|39.85|37.25|0
1752181500000|2025-07-10 21:05:00|39.86|37.26|39.85|37.25|39.86|37.26|39.84|37.24|0
1752181800000|2025-07-10 21:10:00|39.88|37.28|39.82|37.22|39.88|37.28|39.8|37.2|0
1752182100000|2025-07-10 21:15:00|39.79|37.19|39.82|37.22|39.86|37.26|39.77|37.17|0
1752182400000|2025-07-10 21:20:00|39.83|37.23|39.9|37.3|39.9|37.3|39.83|37.23|0
1752182700000|2025-07-10 21:25:00|39.92|37.32|39.88|37.28|39.92|37.32|39.86|37.26|0
1752183000000|2025-07-10 21:30:00|39.87|37.27|39.86|37.26|39.87|37.27|39.8|37.2|0
1752183300000|2025-07-10 21:35:00|39.88|37.28|39.87|37.27|39.88|37.28|39.87|37.27|0
1752183600000|2025-07-10 21:40:00|39.88|37.28|39.88|37.28|39.91|37.31|39.88|37.28|0
1752183900000|2025-07-10 21:45:00|39.91|37.31|39.88|37.28|39.91|37.31|39.88|37.28|0
1752184200000|2025-07-10 21:50:00|39.87|37.27|39.85|37.25|39.87|37.27|39.85|37.25|0
1752184500000|2025-07-10 21:55:00|39.84|37.24|39.85|37.25|39.85|37.25|39.84|37.24|0
1752184800000|2025-07-10 22:00:00|39.84|37.24|39.61|37.01|39.84|37.24|39.59|36.99|0
1752185100000|2025-07-10 22:05:00|39.59|36.99|39.56|36.96|39.63|37.03|39.54|36.94|0
1752185400000|2025-07-10 22:10:00|39.57|36.97|39.52|36.92|39.59|36.99|39.46|36.86|0
1752185700000|2025-07-10 22:15:00|39.5|36.9|39.41|36.81|39.5|36.9|39.41|36.81|0
1752186000000|2025-07-10 22:20:00|39.43|36.83|39.48|36.88|39.52|36.92|39.41|36.81|0
1752186300000|2025-07-10 22:25:00|39.46|36.86|39.48|36.88|39.51|36.91|39.45|36.85|0
1752186600000|2025-07-10 22:30:00|39.49|36.89|39.55|36.95|39.59|36.99|39.49|36.89|0
1752186900000|2025-07-10 22:35:00|39.53|36.93|39.55|36.95|39.58|36.98|39.51|36.91|0
1752187200000|2025-07-10 22:40:00|39.57|36.97|39.51|36.91|39.57|36.97|39.49|36.89|0
1752187500000|2025-07-10 22:45:00|39.49|36.89|39.46|36.86|39.53|36.93|39.44|36.84|0
1752187800000|2025-07-10 22:50:00|39.47|36.87|39.35|36.75|39.47|36.87|39.33|36.73|0
1752188100000|2025-07-10 22:55:00|39.33|36.73|39.35|36.75|39.4|36.8|39.33|36.73|0
1752188400000|2025-07-10 23:00:00|39.33|36.73|39.28|36.68|39.35|36.75|39.26|36.66|0
1752188700000|2025-07-10 23:05:00|39.29|36.69|39.27|36.67|39.31|36.71|39.27|36.67|0
1752189000000|2025-07-10 23:10:00|39.26|36.66|39.33|36.73|39.36|36.76|39.25|36.65|0
1752189300000|2025-07-10 23:15:00|39.32|36.72|39.39|36.79|39.39|36.79|39.32|36.72|0
1752189600000|2025-07-10 23:20:00|39.38|36.78|39.39|36.79|39.43|36.83|39.38|36.78|0
1752189900000|2025-07-10 23:25:00|39.4|36.8|39.39|36.79|39.41|36.81|39.37|36.77|0
1752190200000|2025-07-10 23:30:00|39.37|36.77|39.35|36.75|39.37|36.77|39.28|36.68|0
1752190500000|2025-07-10 23:35:00|39.37|36.77|39.37|36.77|39.42|36.82|39.37|36.77|0
1752190800000|2025-07-10 23:40:00|39.39|36.79|39.39|36.79|39.39|36.79|39.35|36.75|0
1752191100000|2025-07-10 23:45:00|39.38|36.78|39.3|36.7|39.38|36.78|39.28|36.68|0
1752191400000|2025-07-10 23:50:00|39.29|36.69|39.19|36.59|39.29|36.69|39.17|36.57|0
1752191700000|2025-07-10 23:55:00|39.21|36.61|39.22|36.62|39.22|36.62|39.19|36.59|0
1752192000000|2025-07-11 00:00:00|39.24|36.64|39.47|36.87|39.54|36.94|39.24|36.64|0
1752192300000|2025-07-11 00:05:00|39.5|36.9|39.69|37.09|39.86|37.26|39.5|36.9|0
1752192600000|2025-07-11 00:10:00|39.7|37.1|39.92|37.32|39.95|37.35|39.68|37.08|0
1752192900000|2025-07-11 00:15:00|39.94|37.34|40.43|38.43|40.51|38.51|39.64|37.32|0
1752193200000|2025-07-11 00:20:00|40.45|38.45|41.56|39.56|41.66|39.66|40.45|38.45|0
1752193500000|2025-07-11 00:25:00|41.6|39.6|42.22|40.22|42.54|40.54|41.6|39.6|0
1752193800000|2025-07-11 00:30:00|42.19|40.19|41.61|39.61|42.52|40.52|41.61|39.61|0
1752194100000|2025-07-11 00:35:00|41.65|39.65|41.98|39.98|41.98|39.98|41.58|39.58|0
1752194400000|2025-07-11 00:40:00|42.01|40.01|42.29|40.29|42.29|40.29|41.94|39.94|0
1752194700000|2025-07-11 00:45:00|42.31|40.31|42.25|40.25|42.74|40.74|42.16|40.16|0
1752195000000|2025-07-11 00:50:00|42.2|40.2|42.69|40.69|42.73|40.73|42.17|40.17|0
1752195300000|2025-07-11 00:55:00|42.65|40.65|42.39|40.39|43.02|41.02|41.74|39.74|0
1752195600000|2025-07-11 01:00:00|42.43|40.43|42.87|40.87|42.95|40.95|42.3|40.3|0
1752195900000|2025-07-11 01:05:00|42.88|40.88|42.46|40.46|42.96|40.96|42.45|40.45|0
1752196200000|2025-07-11 01:10:00|42.48|40.48|42.3|40.3|42.51|40.51|42.29|40.29|0
1752196500000|2025-07-11 01:15:00|42.28|40.28|42.23|40.23|42.36|40.36|42.09|40.09|0
1752196800000|2025-07-11 01:20:00|42.21|40.21|41.79|39.79|42.22|40.22|41.72|39.72|0
1752197100000|2025-07-11 01:25:00|41.78|39.78|41.83|39.83|41.91|39.91|41.78|39.78|0
1752197400000|2025-07-11 01:30:00|41.81|39.81|41.87|39.87|41.89|39.89|41.74|39.74|0
1752197700000|2025-07-11 01:35:00|41.85|39.85|41.79|39.79|41.92|39.92|41.77|39.77|0
1752198000000|2025-07-11 01:40:00|41.78|39.78|41.75|39.75|41.86|39.86|41.72|39.72|0
1752198300000|2025-07-11 01:45:00|41.74|39.74|41.69|39.69|41.82|39.82|41.68|39.68|0
1752198600000|2025-07-11 01:50:00|41.7|39.7|41.81|39.81|41.83|39.83|41.68|39.68|0
1752198900000|2025-07-11 01:55:00|41.79|39.79|41.79|39.79|41.93|39.93|41.78|39.78|0
1752199200000|2025-07-11 02:00:00|41.81|39.81|41.81|39.81|41.91|39.91|41.7|39.7|0
1752199500000|2025-07-11 02:05:00|41.82|39.82|41.85|39.85|41.88|39.88|41.72|39.72|0
1752199800000|2025-07-11 02:10:00|41.9|39.9|41.8|39.8|41.9|39.9|41.8|39.8|0
1752200100000|2025-07-11 02:15:00|41.79|39.79|41.78|39.78|41.85|39.85|41.75|39.75|0
1752200400000|2025-07-11 02:20:00|41.77|39.77|41.79|39.79|41.84|39.84|41.73|39.73|0
1752200700000|2025-07-11 02:25:00|41.78|39.78|41.77|39.77|41.84|39.84|41.71|39.71|0
1752201000000|2025-07-11 02:30:00|41.75|39.75|41.52|39.52|41.83|39.83|41.52|39.52|0
1752201300000|2025-07-11 02:35:00|41.5|39.5|41.51|39.51|41.56|39.56|41.48|39.48|0
1752201600000|2025-07-11 02:40:00|41.52|39.52|41.52|39.52|41.58|39.58|41.49|39.49|0
1752201900000|2025-07-11 02:45:00|41.53|39.53|41.51|39.51|41.62|39.62|41.45|39.45|0
1752202200000|2025-07-11 02:50:00|41.49|39.49|41.17|39.17|41.52|39.52|41.11|39.11|0
1752202500000|2025-07-11 02:55:00|41.19|39.19|41.19|39.19|41.22|39.22|41.14|39.14|0
1752202800000|2025-07-11 03:00:00|41.18|39.18|41.02|39.02|41.23|39.23|41|39|0
1752203100000|2025-07-11 03:05:00|41.01|39.01|40.85|38.85|41.05|39.05|40.82|38.82|0
1752203400000|2025-07-11 03:10:00|40.87|38.87|40.85|38.85|40.94|38.94|40.81|38.81|0
1752203700000|2025-07-11 03:15:00|40.87|38.87|40.92|38.92|41|39|40.85|38.85|0
1752204000000|2025-07-11 03:20:00|40.91|38.91|40.89|38.89|40.96|38.96|40.82|38.82|0
1752204300000|2025-07-11 03:25:00|40.87|38.87|40.8|38.8|40.87|38.87|40.77|38.77|0
1752204600000|2025-07-11 03:30:00|40.79|38.79|40.81|38.81|40.9|38.9|40.78|38.78|0
1752204900000|2025-07-11 03:35:00|40.82|38.82|40.81|38.81|40.82|38.82|40.76|38.76|0
1752205200000|2025-07-11 03:40:00|40.8|38.8|40.82|38.82|40.83|38.83|40.77|38.77|0
1752205500000|2025-07-11 03:45:00|40.8|38.8|40.64|38.64|40.84|38.84|40.61|38.61|0
1752205800000|2025-07-11 03:50:00|40.66|38.66|40.67|38.67|40.68|38.68|40.61|38.61|0
1752206100000|2025-07-11 03:55:00|40.65|38.65|40.66|38.66|40.69|38.69|40.63|38.63|0
1752206400000|2025-07-11 04:00:00|40.69|38.69|40.74|38.74|40.75|38.75|40.63|38.63|0
1752206700000|2025-07-11 04:05:00|40.75|38.75|40.7|38.7|40.76|38.76|40.69|38.69|0
1752207000000|2025-07-11 04:10:00|40.72|38.72|40.73|38.73|40.77|38.77|40.68|38.68|0
1752207300000|2025-07-11 04:15:00|40.74|38.74|40.6|38.6|40.75|38.75|40.6|38.6|0
1752207600000|2025-07-11 04:20:00|40.59|38.59|40.46|38.46|40.62|38.62|40.45|38.45|0
1752207900000|2025-07-11 04:25:00|40.44|38.44|40.47|38.47|40.54|38.54|40.42|38.42|0
1752208200000|2025-07-11 04:30:00|40.44|38.44|40.5|38.5|40.55|38.55|40.43|38.43|0
1752208500000|2025-07-11 04:35:00|40.46|38.46|40.42|38.42|40.5|38.5|40.38|38.38|0
1752208800000|2025-07-11 04:40:00|40.43|38.43|40.51|38.51|40.54|38.54|40.41|38.41|0
1752209100000|2025-07-11 04:45:00|40.52|38.52|40.52|38.52|40.6|38.6|40.5|38.5|0
1752209400000|2025-07-11 04:50:00|40.51|38.51|40.56|38.56|40.62|38.62|40.51|38.51|0
1752209700000|2025-07-11 04:55:00|40.58|38.58|40.61|38.61|40.68|38.68|40.58|38.58|0
1752210000000|2025-07-11 05:00:00|40.62|38.62|40.55|38.55|40.63|38.63|40.47|38.47|0
1752210300000|2025-07-11 05:05:00|40.54|38.54|40.54|38.54|40.59|38.59|40.51|38.51|0
1752210600000|2025-07-11 05:10:00|40.56|38.56|40.61|38.61|40.65|38.65|40.53|38.53|0
1752210900000|2025-07-11 05:15:00|40.59|38.59|40.65|38.65|40.7|38.7|40.56|38.56|0
1752211200000|2025-07-11 05:20:00|40.63|38.63|40.6|38.6|40.68|38.68|40.57|38.57|0
1752211500000|2025-07-11 05:25:00|40.61|38.61|40.6|38.6|40.63|38.63|40.53|38.53|0
1752211800000|2025-07-11 05:30:00|40.61|38.61|40.6|38.6|40.63|38.63|40.54|38.54|0
1752212100000|2025-07-11 05:35:00|40.59|38.59|40.58|38.58|40.64|38.64|40.57|38.57|0
1752212400000|2025-07-11 05:40:00|40.6|38.6|40.53|38.53|40.62|38.62|40.51|38.51|0
1752212700000|2025-07-11 05:45:00|40.52|38.52|40.61|38.61|40.66|38.66|40.52|38.52|0
1752213000000|2025-07-11 05:50:00|40.6|38.6|40.81|38.81|40.83|38.83|40.59|38.59|0
1752213300000|2025-07-11 05:55:00|40.8|38.8|41.16|39.16|41.16|39.16|40.72|38.72|0
1752213600000|2025-07-11 06:00:00|41.14|39.14|41.01|39.01|41.19|39.19|40.98|38.98|0
1752213900000|2025-07-11 06:05:00|41|39|40.81|38.81|41.04|39.04|40.77|38.77|0
1752214200000|2025-07-11 06:10:00|40.82|38.82|40.84|38.84|40.92|38.92|40.76|38.76|0
1752214500000|2025-07-11 06:15:00|40.83|38.83|40.9|38.9|40.92|38.92|40.81|38.81|0
1752214800000|2025-07-11 06:20:00|40.91|38.91|40.75|38.75|40.94|38.94|40.71|38.71|0
1752215100000|2025-07-11 06:25:00|40.73|38.73|40.73|38.73|40.82|38.82|40.68|38.68|0
1752215400000|2025-07-11 06:30:00|40.72|38.72|40.94|38.94|40.97|38.97|40.72|38.72|0
1752215700000|2025-07-11 06:35:00|40.95|38.95|41.05|39.05|41.11|39.11|40.93|38.93|0
1752216000000|2025-07-11 06:40:00|41.06|39.06|41.08|39.08|41.14|39.14|40.96|38.96|0
1752216300000|2025-07-11 06:45:00|41.09|39.09|41.07|39.07|41.1|39.1|40.95|38.95|0
1752216600000|2025-07-11 06:50:00|41.06|39.06|40.97|38.97|41.06|39.06|40.95|38.95|0
1752216900000|2025-07-11 06:55:00|40.95|38.95|40.93|38.93|41.06|39.06|40.92|38.92|0
1752217200000|2025-07-11 07:00:00|40.94|38.94|40.93|38.93|41.01|39.01|40.74|38.74|0
1752217500000|2025-07-11 07:05:00|40.89|38.89|41.22|39.22|41.29|39.29|40.87|38.87|0
1752217800000|2025-07-11 07:10:00|41.23|39.23|41.55|39.55|41.59|39.59|41.2|39.2|0
1752218100000|2025-07-11 07:15:00|41.5|39.5|41.6|39.6|41.6|39.6|41.41|39.41|0
1752218400000|2025-07-11 07:20:00|41.57|39.57|42.03|40.03|42.03|40.03|41.51|39.51|0
1752218700000|2025-07-11 07:25:00|42.04|40.04|41.63|39.63|42.05|40.05|41.63|39.63|0
1752219000000|2025-07-11 07:30:00|41.69|39.69|41.68|39.68|41.76|39.76|41.57|39.57|0
1752219300000|2025-07-11 07:35:00|41.67|39.67|41.74|39.74|41.75|39.75|41.61|39.61|0
1752219600000|2025-07-11 07:40:00|41.72|39.72|41.97|39.97|42.05|40.05|41.68|39.68|0
1752219900000|2025-07-11 07:45:00|41.99|39.99|42.13|40.13|42.24|40.24|41.97|39.97|0
1752220200000|2025-07-11 07:50:00|42.15|40.15|42.6|40.6|42.6|40.6|42.13|40.13|0
1752220500000|2025-07-11 07:55:00|42.62|40.62|42.8|40.8|42.8|40.8|42.47|40.47|0
1752220800000|2025-07-11 08:00:00|42.75|40.75|42.92|40.92|42.92|40.92|42.5|40.5|0
1752221100000|2025-07-11 08:05:00|42.9|40.9|43.1|41.1|43.16|41.16|42.77|40.77|0
1752221400000|2025-07-11 08:10:00|43.12|41.12|43.1|41.1|43.26|41.26|43.08|41.08|0
1752221700000|2025-07-11 08:15:00|43.12|41.12|43.08|41.08|43.3|41.3|43.04|41.04|0
1752222000000|2025-07-11 08:20:00|43.16|41.16|43|41|43.34|41.34|42.96|40.96|0
1752222300000|2025-07-11 08:25:00|43.01|41.01|42.86|40.86|43.01|41.01|42.81|40.81|0
1752222600000|2025-07-11 08:30:00|42.9|40.9|43.19|41.19|43.28|41.28|42.84|40.84|0
1752222900000|2025-07-11 08:35:00|43.18|41.18|43.15|41.15|43.2|41.2|43.09|41.09|0
1752223200000|2025-07-11 08:40:00|43.17|41.17|43.16|41.16|43.2|41.2|43.09|41.09|0
1752223500000|2025-07-11 08:45:00|43.13|41.13|42.87|40.87|43.2|41.2|42.76|40.76|0
1752223800000|2025-07-11 08:50:00|42.85|40.85|42.8|40.8|42.91|40.91|42.77|40.77|0
1752224100000|2025-07-11 08:55:00|42.82|40.82|42.83|40.83|42.85|40.85|42.77|40.77|0
1752224400000|2025-07-11 09:00:00|42.81|40.81|42.73|40.73|42.87|40.87|42.68|40.68|0
1752224700000|2025-07-11 09:05:00|42.75|40.75|42.89|40.89|42.9|40.9|42.61|40.61|0
1752225000000|2025-07-11 09:10:00|42.88|40.88|42.87|40.87|42.94|40.94|42.81|40.81|0
1752225300000|2025-07-11 09:15:00|42.89|40.89|42.88|40.88|42.92|40.92|42.77|40.77|0
1752225600000|2025-07-11 09:20:00|42.85|40.85|43.13|41.13|43.2|41.2|42.81|40.81|0
1752225900000|2025-07-11 09:25:00|43.15|41.15|43.37|41.37|43.38|41.38|43.15|41.15|0
1752226200000|2025-07-11 09:30:00|43.41|41.41|43.37|41.37|43.53|41.53|43.36|41.36|0
1752226500000|2025-07-11 09:35:00|43.38|41.38|43.3|41.3|43.41|41.41|43.22|41.22|0
1752226800000|2025-07-11 09:40:00|43.29|41.29|43.29|41.29|43.31|41.31|43.22|41.22|0
1752227100000|2025-07-11 09:45:00|43.3|41.3|43.25|41.25|43.33|41.33|43.2|41.2|0
1752227400000|2025-07-11 09:50:00|43.27|41.27|43.39|41.39|43.48|41.48|43.2|41.2|0
1752227700000|2025-07-11 09:55:00|43.4|41.4|43.94|41.94|43.98|41.98|43.34|41.34|0
1752228000000|2025-07-11 10:00:00|43.96|41.96|44.14|42.14|44.38|42.38|43.93|41.93|0
1752228300000|2025-07-11 10:05:00|44.16|42.16|43.97|41.97|44.21|42.21|43.93|41.93|0
1752228600000|2025-07-11 10:10:00|43.98|41.98|43.81|41.81|44.04|42.04|43.74|41.74|0
1752228900000|2025-07-11 10:15:00|43.78|41.78|43.83|41.83|43.89|41.89|43.75|41.75|0
1752229200000|2025-07-11 10:20:00|43.84|41.84|44|42|44.06|42.06|43.78|41.78|0
1752229500000|2025-07-11 10:25:00|44.02|42.02|44.06|42.06|44.08|42.08|43.87|41.87|0
1752229800000|2025-07-11 10:30:00|44.04|42.04|44.04|42.04|44.14|42.14|44|42|0
1752230100000|2025-07-11 10:35:00|44.06|42.06|44.07|42.07|44.14|42.14|43.94|41.94|0
1752230400000|2025-07-11 10:40:00|44.09|42.09|44.07|42.07|44.15|42.15|43.99|41.99|0
1752230700000|2025-07-11 10:45:00|44.06|42.06|44.03|42.03|44.09|42.09|43.97|41.97|0
1752231000000|2025-07-11 10:50:00|44.04|42.04|44.07|42.07|44.1|42.1|43.93|41.93|0
1752231300000|2025-07-11 10:55:00|43.99|41.99|44.06|42.06|44.2|42.2|43.97|41.97|0
1752231600000|2025-07-11 11:00:00|44.08|42.08|43.89|41.89|44.08|42.08|43.85|41.85|0
1752231900000|2025-07-11 11:05:00|43.93|41.93|43.65|41.65|43.99|41.99|43.64|41.64|0
1752232200000|2025-07-11 11:10:00|43.63|41.63|43.35|41.35|43.69|41.69|43.34|41.34|0
1752232500000|2025-07-11 11:15:00|43.36|41.36|43.15|41.15|43.44|41.44|43.12|41.12|0
1752232800000|2025-07-11 11:20:00|43.14|41.14|43.1|41.1|43.16|41.16|42.95|40.95|0
1752233100000|2025-07-11 11:25:00|43.08|41.08|42.85|40.85|43.08|41.08|42.82|40.82|0
1752233400000|2025-07-11 11:30:00|42.87|40.87|42.66|40.66|42.87|40.87|42.62|40.62|0
1752233700000|2025-07-11 11:35:00|42.67|40.67|42.45|40.45|42.75|40.75|42.41|40.41|0
1752234000000|2025-07-11 11:40:00|42.48|40.48|42.51|40.51|42.6|40.6|42.48|40.48|0
1752234300000|2025-07-11 11:45:00|42.53|40.53|42.51|40.51|42.6|40.6|42.48|40.48|0
1752234600000|2025-07-11 11:50:00|42.53|40.53|42.36|40.36|42.55|40.55|42.28|40.28|0
1752234900000|2025-07-11 11:55:00|42.34|40.34|42.48|40.48|42.5|40.5|42.24|40.24|0
1752235200000|2025-07-11 12:00:00|42.5|40.5|42.49|40.49|43.26|41.26|42.45|40.45|0
1752235500000|2025-07-11 12:05:00|42.52|40.52|42.54|40.54|42.6|40.6|42.41|40.41|0
1752235800000|2025-07-11 12:10:00|42.56|40.56|42.58|40.58|42.65|40.65|42.49|40.49|0
1752236100000|2025-07-11 12:15:00|42.6|40.6|42.6|40.6|42.64|40.64|42.56|40.56|0
1752236400000|2025-07-11 12:20:00|42.62|40.62|43.03|41.03|43.03|41.03|42.58|40.58|0
1752236700000|2025-07-11 12:25:00|43.05|41.05|43.1|41.1|43.16|41.16|42.9|40.9|0
1752237000000|2025-07-11 12:30:00|43.12|41.12|42.86|40.86|43.52|41.52|42.86|40.86|0
1752237300000|2025-07-11 12:35:00|42.84|40.84|43.08|41.08|43.08|41.08|42.84|40.84|0
1752237600000|2025-07-11 12:40:00|43.06|41.06|43.14|41.14|43.16|41.16|42.92|40.92|0
1752237900000|2025-07-11 12:45:00|43.12|41.12|43.05|41.05|43.2|41.2|42.91|40.91|0
1752238200000|2025-07-11 12:50:00|43.01|41.01|43|41|43.07|41.07|42.9|40.9|0
1752238500000|2025-07-11 12:55:00|43.02|41.02|42.98|40.98|43.05|41.05|42.91|40.91|0
1752238800000|2025-07-11 13:00:00|42.96|40.96|42.79|40.79|43.09|41.09|42.76|40.76|0
1752239100000|2025-07-11 13:05:00|42.8|40.8|43|41|43.03|41.03|42.8|40.8|0
1752239400000|2025-07-11 13:10:00|42.96|40.96|43.05|41.05|43.16|41.16|42.87|40.87|0
1752239700000|2025-07-11 13:15:00|43.03|41.03|43.3|41.3|43.33|41.33|42.99|40.99|0
1752240000000|2025-07-11 13:20:00|43.28|41.28|43.54|40.94|43.54|41.31|43.14|40.94|0
1752240300000|2025-07-11 13:25:00|43.48|40.88|43.33|40.73|43.58|40.98|43.29|40.69|0
1752240600000|2025-07-11 13:30:00|42.78|40.78|42.6|40.6|42.78|40.78|42.19|40.19|0
1752240900000|2025-07-11 13:35:00|42.58|40.58|42.72|40.72|42.87|40.87|42.45|40.45|0
1752241200000|2025-07-11 13:40:00|42.77|40.77|43.13|41.13|43.22|41.22|42.74|40.74|0
1752241500000|2025-07-11 13:45:00|43.11|41.11|42.55|40.55|43.45|41.45|42.51|40.51|0
1752241800000|2025-07-11 13:50:00|42.59|40.59|42.54|40.54|42.67|40.67|42.37|40.37|0
1752242100000|2025-07-11 13:55:00|42.56|40.56|42.22|40.22|42.6|40.6|42.08|40.08|0
1752242400000|2025-07-11 14:00:00|42.2|40.2|42.09|40.09|42.39|40.39|42.03|40.03|0
1752242700000|2025-07-11 14:05:00|42.11|40.11|42.15|40.15|42.28|40.28|41.88|39.88|0
1752243000000|2025-07-11 14:10:00|42.13|40.13|41.84|39.84|42.26|40.26|41.81|39.81|0
1752243300000|2025-07-11 14:15:00|41.85|39.85|41.62|39.62|41.87|39.87|41.57|39.57|0
1752243600000|2025-07-11 14:20:00|41.64|39.64|41.29|39.29|41.66|39.66|41.27|39.27|0
1752243900000|2025-07-11 14:25:00|41.28|39.28|41.27|39.27|41.37|39.37|41.12|39.12|0
1752244200000|2025-07-11 14:30:00|41.29|39.29|41.21|39.21|41.42|39.42|41.18|39.18|0
1752244500000|2025-07-11 14:35:00|41.2|39.2|41.34|39.34|41.45|39.45|41.12|39.12|0
1752244800000|2025-07-11 14:40:00|41.36|39.36|41.42|39.42|41.66|39.66|41.36|39.36|0
1752245100000|2025-07-11 14:45:00|41.44|39.44|41.65|39.65|41.83|39.83|41.44|39.44|0
1752245400000|2025-07-11 14:50:00|41.64|39.64|41.9|39.9|42.07|40.07|41.47|39.47|0
1752245700000|2025-07-11 14:55:00|41.92|39.92|41.66|39.66|41.94|39.94|41.63|39.63|0
1752246000000|2025-07-11 15:00:00|41.68|39.68|41.82|39.82|41.82|39.82|41.62|39.62|0
1752246300000|2025-07-11 15:05:00|41.84|39.84|42.04|40.04|42.13|40.13|41.74|39.74|0
1752246600000|2025-07-11 15:10:00|42.06|40.06|42.45|40.45|42.49|40.49|41.92|39.92|0
1752246900000|2025-07-11 15:15:00|42.48|40.48|42.25|40.25|42.6|40.6|42.2|40.2|0
1752247200000|2025-07-11 15:20:00|42.24|40.24|42.12|40.12|42.24|40.24|41.8|39.8|0
1752247500000|2025-07-11 15:25:00|42.15|40.15|42.02|40.02|42.42|40.42|42.02|40.02|0
1752247800000|2025-07-11 15:30:00|42.04|40.04|41.75|39.75|42.06|40.06|41.73|39.73|0
1752248100000|2025-07-11 15:35:00|41.77|39.77|41.5|39.5|41.77|39.77|41.43|39.43|0
1752248400000|2025-07-11 15:40:00|41.48|39.48|41.23|39.23|41.48|39.48|41.12|39.12|0
1752248700000|2025-07-11 15:45:00|41.21|39.21|41.65|39.65|41.65|39.65|41.21|39.21|0
1752249000000|2025-07-11 15:50:00|41.67|39.67|41.84|39.84|42.02|40.02|41.66|39.66|0
1752249300000|2025-07-11 15:55:00|41.86|39.86|41.89|39.89|42.06|40.06|41.79|39.79|0
1752249600000|2025-07-11 16:00:00|41.91|39.91|42.14|40.14|42.15|40.15|41.65|39.65|0
1752249900000|2025-07-11 16:05:00|42.16|40.16|42.17|40.17|42.37|40.37|42.08|40.08|0
1752250200000|2025-07-11 16:10:00|42.19|40.19|42.11|40.11|42.32|40.32|42.09|40.09|0
1752250500000|2025-07-11 16:15:00|42.09|40.09|42.15|40.15|42.15|40.15|41.74|39.74|0
1752250800000|2025-07-11 16:20:00|42.13|40.13|41.74|39.74|42.13|40.13|41.71|39.71|0
1752251100000|2025-07-11 16:25:00|41.78|39.78|41.6|39.6|41.84|39.84|41.58|39.58|0
1752251400000|2025-07-11 16:30:00|41.61|39.61|41.51|39.51|41.73|39.73|41.44|39.44|0
1752251700000|2025-07-11 16:35:00|41.49|39.49|41.39|39.39|41.62|39.62|41.37|39.37|0
1752252000000|2025-07-11 16:40:00|41.37|39.37|41.68|39.68|41.75|39.75|41.32|39.32|0
1752252300000|2025-07-11 16:45:00|41.7|39.7|41.66|39.66|41.76|39.76|41.54|39.54|0
1752252600000|2025-07-11 16:50:00|41.64|39.64|41.34|39.34|41.64|39.64|41.34|39.34|0
1752252900000|2025-07-11 16:55:00|41.36|39.36|41.19|39.19|41.36|39.36|41.17|39.17|0
1752253200000|2025-07-11 17:00:00|41.15|39.15|41.13|39.13|41.39|39.39|41.06|39.06|0
1752253500000|2025-07-11 17:05:00|41.15|39.15|41.07|39.07|41.16|39.16|41.01|39.01|0
1752253800000|2025-07-11 17:10:00|41.05|39.05|41.11|39.11|41.2|39.2|41.02|39.02|0
1752254100000|2025-07-11 17:15:00|41.12|39.12|41.1|39.1|41.18|39.18|41.01|39.01|0
1752254400000|2025-07-11 17:20:00|41.09|39.09|41.1|39.1|41.1|39.1|40.94|38.94|0
1752254700000|2025-07-11 17:25:00|41.15|39.15|40.96|38.96|41.19|39.19|40.94|38.94|0
1752255000000|2025-07-11 17:30:00|40.98|38.98|40.99|38.99|41.09|39.09|40.88|38.88|0
1752255300000|2025-07-11 17:35:00|41.01|39.01|41.39|39.39|41.51|39.51|40.92|38.92|0
1752255600000|2025-07-11 17:40:00|41.43|39.43|41.43|39.43|41.68|39.68|41.28|39.28|0
1752255900000|2025-07-11 17:45:00|41.45|39.45|41.22|39.22|41.45|39.45|41.22|39.22|0
1752256200000|2025-07-11 17:50:00|41.25|39.25|41.09|39.09|41.29|39.29|41.05|39.05|0
1752256500000|2025-07-11 17:55:00|41.07|39.07|40.99|38.99|41.11|39.11|40.9|38.9|0
1752256800000|2025-07-11 18:00:00|41.01|39.01|41.07|39.07|41.11|39.11|40.82|38.82|0
1752257100000|2025-07-11 18:05:00|41.08|39.08|41.02|39.02|41.1|39.1|40.86|38.86|0
1752257400000|2025-07-11 18:10:00|41.04|39.04|40.93|38.93|41.18|39.18|40.85|38.85|0
1752257700000|2025-07-11 18:15:00|40.95|38.95|41.1|39.1|41.15|39.15|40.87|38.87|0
1752258000000|2025-07-11 18:20:00|41.12|39.12|41.08|39.08|41.19|39.19|41.03|39.03|0
1752258300000|2025-07-11 18:25:00|41.07|39.07|41.2|39.2|41.3|39.3|40.93|38.93|0
1752258600000|2025-07-11 18:30:00|41.18|39.18|41.07|39.07|41.3|39.3|41.05|39.05|0
1752258900000|2025-07-11 18:35:00|41.05|39.05|41.08|39.08|41.1|39.1|40.85|38.85|0
1752259200000|2025-07-11 18:40:00|41.06|39.06|40.9|38.9|41.06|39.06|40.87|38.87|0
1752259500000|2025-07-11 18:45:00|40.88|38.88|40.98|38.98|41.05|39.05|40.88|38.88|0
1752259800000|2025-07-11 18:50:00|40.97|38.97|41.1|39.1|41.16|39.16|40.93|38.93|0
1752260100000|2025-07-11 18:55:00|41.12|39.12|41.24|39.24|41.31|39.31|41.07|39.07|0
1752260400000|2025-07-11 19:00:00|41.22|39.22|41.79|39.79|41.99|39.99|41.22|39.22|0
1752260700000|2025-07-11 19:05:00|41.81|39.81|41.69|39.69|42.34|40.34|41.63|39.63|0
1752261000000|2025-07-11 19:10:00|41.71|39.71|41.64|39.64|41.88|39.88|41.61|39.61|0
1752261300000|2025-07-11 19:15:00|41.65|39.65|41.52|39.52|41.67|39.67|41.44|39.44|0
1752261600000|2025-07-11 19:20:00|41.5|39.5|41.46|39.46|41.58|39.58|41.36|39.36|0
1752261900000|2025-07-11 19:25:00|41.44|39.44|41.48|39.48|41.5|39.5|41.24|39.24|0
1752262200000|2025-07-11 19:30:00|41.52|39.52|41.62|39.62|41.74|39.74|41.52|39.52|0
1752262500000|2025-07-11 19:35:00|41.66|39.66|41.7|39.7|41.76|39.76|41.56|39.56|0
1752262800000|2025-07-11 19:40:00|41.68|39.68|41.78|39.78|41.84|39.84|41.61|39.61|0
1752263100000|2025-07-11 19:45:00|41.8|39.8|41.55|39.55|41.93|39.93|41.55|39.55|0
1752263400000|2025-07-11 19:50:00|41.58|39.58|42.18|40.18|42.25|40.25|41.58|39.58|0
1752263700000|2025-07-11 19:55:00|42.07|40.07|42.34|40.34|42.36|40.36|41.84|39.84|0
1752264000000|2025-07-11 20:00:00|42.38|40.38|42.37|40.37|42.51|40.51|42.27|40.27|0
1752264300000|2025-07-11 20:05:00|42.35|40.35|42.49|40.49|42.53|40.53|42.34|40.34|0
1752264600000|2025-07-11 20:10:00|42.51|40.51|42.58|40.58|42.64|40.64|42.45|40.45|0
1752452400000|2025-07-14 00:20:00|44.72|42.72|44.66|42.66|44.81|42.81|44.62|42.62|0
1752452700000|2025-07-14 00:25:00|44.68|42.68|44.67|42.67|44.71|42.71|44.61|42.61|0
1752453000000|2025-07-14 00:30:00|44.68|42.68|44.71|42.71|44.76|42.76|44.65|42.65|0
1752453300000|2025-07-14 00:35:00|44.7|42.7|44.76|42.76|44.78|42.78|44.65|42.65|0
1752453600000|2025-07-14 00:40:00|44.75|42.75|44.7|42.7|44.77|42.77|44.59|42.59|0
1752453900000|2025-07-14 00:45:00|44.71|42.71|44.69|42.69|44.79|42.79|44.67|42.67|0
1752454200000|2025-07-14 00:50:00|44.7|42.7|44.96|42.96|45|43|44.68|42.68|0
1752454500000|2025-07-14 00:55:00|44.94|42.94|45.08|43.08|45.09|43.09|44.93|42.93|0
1752454800000|2025-07-14 01:00:00|45.04|43.04|44.97|42.97|45.04|43.04|44.85|42.85|0
1752455100000|2025-07-14 01:05:00|44.96|42.96|45.15|43.15|45.2|43.2|44.94|42.94|0
1752455400000|2025-07-14 01:10:00|45.16|43.16|45.23|43.23|45.25|43.25|45.16|43.16|0
1752455700000|2025-07-14 01:15:00|45.25|43.25|45.01|43.01|45.28|43.28|44.98|42.98|0
1752456000000|2025-07-14 01:20:00|45.02|43.02|45.22|43.22|45.31|43.31|44.95|42.95|0
1752456300000|2025-07-14 01:25:00|45.24|43.24|45.17|43.17|45.26|43.26|45.14|43.14|0
1752456600000|2025-07-14 01:30:00|45.15|43.15|45.04|43.04|45.2|43.2|45.04|43.04|0
1752456900000|2025-07-14 01:35:00|45.05|43.05|45.14|43.14|45.21|43.21|45|43|0
1752457200000|2025-07-14 01:40:00|45.13|43.13|45.09|43.09|45.14|43.14|45.02|43.02|0
1752457500000|2025-07-14 01:45:00|45.08|43.08|44.94|42.94|45.11|43.11|44.88|42.88|0
1752457800000|2025-07-14 01:50:00|44.92|42.92|44.85|42.85|44.97|42.97|44.84|42.84|0
1752458100000|2025-07-14 01:55:00|44.84|42.84|44.96|42.96|45.01|43.01|44.84|42.84|0
1752458400000|2025-07-14 02:00:00|44.97|42.97|44.89|42.89|44.97|42.97|44.86|42.86|0
1752458700000|2025-07-14 02:05:00|44.87|42.87|44.89|42.89|44.92|42.92|44.85|42.85|0
1752459000000|2025-07-14 02:10:00|44.88|42.88|44.75|42.75|44.91|42.91|44.75|42.75|0
1752459300000|2025-07-14 02:15:00|44.77|42.77|44.78|42.78|44.83|42.83|44.7|42.7|0
1752459600000|2025-07-14 02:20:00|44.8|42.8|44.71|42.71|44.82|42.82|44.67|42.67|0
1752459900000|2025-07-14 02:25:00|44.72|42.72|44.8|42.8|44.83|42.83|44.7|42.7|0
1752460200000|2025-07-14 02:30:00|44.81|42.81|44.98|42.98|44.99|42.99|44.78|42.78|0
1752460500000|2025-07-14 02:35:00|44.99|42.99|44.99|42.99|45.03|43.03|44.95|42.95|0
1752460800000|2025-07-14 02:40:00|45.01|43.01|44.95|42.95|45.03|43.03|44.93|42.93|0
1752461100000|2025-07-14 02:45:00|44.98|42.98|44.86|42.86|44.98|42.98|44.74|42.74|0
1752461400000|2025-07-14 02:50:00|44.84|42.84|44.87|42.87|44.96|42.96|44.82|42.82|0
1752461700000|2025-07-14 02:55:00|44.9|42.9|44.99|42.99|45.01|43.01|44.87|42.87|0
1752462000000|2025-07-14 03:00:00|45|43|45.14|43.14|45.16|43.16|44.97|42.97|0
1752462300000|2025-07-14 03:05:00|45.12|43.12|44.91|42.91|45.12|43.12|44.89|42.89|0
1752462600000|2025-07-14 03:10:00|44.93|42.93|44.93|42.93|44.95|42.95|44.87|42.87|0
1752462900000|2025-07-14 03:15:00|44.94|42.94|44.98|42.98|45|43|44.92|42.92|0
1752463200000|2025-07-14 03:20:00|44.96|42.96|44.96|42.96|44.99|42.99|44.95|42.95|0
1752463500000|2025-07-14 03:25:00|44.97|42.97|44.92|42.92|45.01|43.01|44.89|42.89|0
1752463800000|2025-07-14 03:30:00|44.91|42.91|44.97|42.97|44.97|42.97|44.87|42.87|0
1752464100000|2025-07-14 03:35:00|44.96|42.96|44.91|42.91|44.97|42.97|44.87|42.87|0
1752464400000|2025-07-14 03:40:00|44.93|42.93|44.79|42.79|44.94|42.94|44.78|42.78|0
1752464700000|2025-07-14 03:45:00|44.77|42.77|44.71|42.71|44.77|42.77|44.67|42.67|0
1752465000000|2025-07-14 03:50:00|44.73|42.73|44.73|42.73|44.77|42.77|44.7|42.7|0
1752465300000|2025-07-14 03:55:00|44.72|42.72|44.74|42.74|44.75|42.75|44.7|42.7|0
1752465600000|2025-07-14 04:00:00|44.76|42.76|44.76|42.76|44.77|42.77|44.72|42.72|0
1752465900000|2025-07-14 04:05:00|44.78|42.78|44.79|42.79|44.87|42.87|44.76|42.76|0
1752466200000|2025-07-14 04:10:00|44.78|42.78|44.83|42.83|44.84|42.84|44.76|42.76|0
1752466500000|2025-07-14 04:15:00|44.81|42.81|44.74|42.74|44.83|42.83|44.67|42.67|0
1752466800000|2025-07-14 04:20:00|44.72|42.72|44.72|42.72|44.77|42.77|44.66|42.66|0
1752467100000|2025-07-14 04:25:00|44.74|42.74|44.69|42.69|44.78|42.78|44.69|42.69|0
1752467400000|2025-07-14 04:30:00|44.7|42.7|44.7|42.7|44.74|42.74|44.68|42.68|0
1752467700000|2025-07-14 04:35:00|44.73|42.73|44.73|42.73|44.75|42.75|44.7|42.7|0
1752468000000|2025-07-14 04:40:00|44.72|42.72|44.7|42.7|44.75|42.75|44.68|42.68|0
1752468300000|2025-07-14 04:45:00|44.68|42.68|44.74|42.74|44.75|42.75|44.67|42.67|0
1752468600000|2025-07-14 04:50:00|44.75|42.75|44.76|42.76|44.78|42.78|44.7|42.7|0
1752468900000|2025-07-14 04:55:00|44.77|42.77|44.76|42.76|44.78|42.78|44.7|42.7|0
1752469200000|2025-07-14 05:00:00|44.75|42.75|44.82|42.82|44.86|42.86|44.74|42.74|0
1752469500000|2025-07-14 05:05:00|44.81|42.81|44.66|42.66|44.84|42.84|44.66|42.66|0
1752469800000|2025-07-14 05:10:00|44.69|42.69|44.71|42.71|44.77|42.77|44.68|42.68|0
1752470100000|2025-07-14 05:15:00|44.69|42.69|44.78|42.78|44.83|42.83|44.67|42.67|0
1752470400000|2025-07-14 05:20:00|44.76|42.76|44.76|42.76|44.8|42.8|44.71|42.71|0
1752470700000|2025-07-14 05:25:00|44.77|42.77|44.73|42.73|44.81|42.81|44.72|42.72|0
1752471000000|2025-07-14 05:30:00|44.72|42.72|44.77|42.77|44.79|42.79|44.71|42.71|0
1752471300000|2025-07-14 05:35:00|44.79|42.79|44.78|42.78|44.81|42.81|44.73|42.73|0
1752471600000|2025-07-14 05:40:00|44.77|42.77|44.86|42.86|44.88|42.88|44.73|42.73|0
1752471900000|2025-07-14 05:45:00|44.85|42.85|45.25|43.25|45.31|43.31|44.85|42.85|0
1752472200000|2025-07-14 05:50:00|45.27|43.27|45.44|43.44|45.57|43.57|45.27|43.27|0
1752472500000|2025-07-14 05:55:00|45.46|43.46|45.5|43.5|45.57|43.57|45.38|43.38|0
1752472800000|2025-07-14 06:00:00|45.52|43.52|45.76|43.76|45.8|43.8|45.33|43.33|0
1752473100000|2025-07-14 06:05:00|45.77|43.77|45.83|43.83|45.84|43.84|45.48|43.48|0
1752473400000|2025-07-14 06:10:00|45.85|43.85|45.71|43.71|45.88|43.88|45.68|43.68|0
1752473700000|2025-07-14 06:15:00|45.75|43.75|45.6|43.6|45.79|43.79|45.55|43.55|0
1752474000000|2025-07-14 06:20:00|45.62|43.62|45.51|43.51|45.68|43.68|45.46|43.46|0
1752474300000|2025-07-14 06:25:00|45.47|43.47|45.29|43.29|45.54|43.54|45.25|43.25|0
1752474600000|2025-07-14 06:30:00|45.3|43.3|45.31|43.31|45.33|43.33|45.19|43.19|0
1752474900000|2025-07-14 06:35:00|45.26|43.26|45.3|43.3|45.32|43.32|45.2|43.2|0
1752475200000|2025-07-14 06:40:00|45.29|43.29|45.32|43.32|45.37|43.37|45.24|43.24|0
1752475500000|2025-07-14 06:45:00|45.3|43.3|45.3|43.3|45.37|43.37|45.26|43.26|0
1752475800000|2025-07-14 06:50:00|45.28|43.28|45.3|43.3|45.42|43.42|45.28|43.28|0
1752476100000|2025-07-14 06:55:00|45.27|43.27|45.41|43.41|45.5|43.5|45.26|43.26|0
1752476400000|2025-07-14 07:00:00|45.43|43.43|45.3|43.3|45.45|43.45|45.18|43.18|0
1752476700000|2025-07-14 07:05:00|45.31|43.31|45.32|43.32|45.59|43.59|45.2|43.2|0
1752477000000|2025-07-14 07:10:00|45.3|43.3|45.29|43.29|45.47|43.47|45.12|43.12|0
1752477300000|2025-07-14 07:15:00|45.3|43.3|45.66|43.66|45.75|43.75|45.3|43.3|0
1752477600000|2025-07-14 07:20:00|45.65|43.65|45.73|43.73|45.79|43.79|45.56|43.56|0
1752477900000|2025-07-14 07:25:00|45.75|43.75|45.71|43.71|45.92|43.92|45.6|43.6|0
1752478200000|2025-07-14 07:30:00|45.69|43.69|45.32|43.32|45.69|43.69|45.24|43.24|0
1752478500000|2025-07-14 07:35:00|45.27|43.27|45.11|43.11|45.31|43.31|45.1|43.1|0
1752478800000|2025-07-14 07:40:00|45.09|43.09|44.79|42.79|45.15|43.15|44.79|42.79|0
1752479100000|2025-07-14 07:45:00|44.78|42.78|44.78|42.78|44.89|42.89|44.71|42.71|0
1752479400000|2025-07-14 07:50:00|44.76|42.76|44.42|42.42|44.78|42.78|44.39|42.39|0
1752479700000|2025-07-14 07:55:00|44.41|42.41|44.45|42.45|44.49|42.49|44.2|42.2|0
1752480000000|2025-07-14 08:00:00|44.47|42.47|44.48|42.48|44.63|42.63|44.45|42.45|0
1752480300000|2025-07-14 08:05:00|44.51|42.51|44.52|42.52|44.57|42.57|44.47|42.47|0
1752480600000|2025-07-14 08:10:00|44.53|42.53|44.56|42.56|44.65|42.65|44.48|42.48|0
1752480900000|2025-07-14 08:15:00|44.6|42.6|44.63|42.63|44.63|42.63|44.51|42.51|0
1752481200000|2025-07-14 08:20:00|44.59|42.59|44.59|42.59|44.67|42.67|44.52|42.52|0
1752481500000|2025-07-14 08:25:00|44.61|42.61|44.63|42.63|44.67|42.67|44.59|42.59|0
1752481800000|2025-07-14 08:30:00|44.62|42.62|44.64|42.64|44.71|42.71|44.58|42.58|0
1752482100000|2025-07-14 08:35:00|44.7|42.7|44.67|42.67|44.72|42.72|44.64|42.64|0
1752482400000|2025-07-14 08:40:00|44.69|42.69|44.51|42.51|44.71|42.71|44.51|42.51|0
1752482700000|2025-07-14 08:45:00|44.54|42.54|44.27|42.27|44.54|42.54|44.27|42.27|0
1752483000000|2025-07-14 08:50:00|44.29|42.29|44.06|42.06|44.31|42.31|44|42|0
1752483300000|2025-07-14 08:55:00|44.05|42.05|44.15|42.15|44.17|42.17|43.95|41.95|0
1752483600000|2025-07-14 09:00:00|44.16|42.16|44.22|42.22|44.27|42.27|44.13|42.13|0
1752483900000|2025-07-14 09:05:00|44.2|42.2|44.17|42.17|44.25|42.25|44.08|42.08|0
1752484200000|2025-07-14 09:10:00|44.15|42.15|44.08|42.08|44.17|42.17|44.04|42.04|0
1752484500000|2025-07-14 09:15:00|44.06|42.06|44.05|42.05|44.07|42.07|43.97|41.97|0
1752484800000|2025-07-14 09:20:00|44.06|42.06|43.8|41.8|44.06|42.06|43.73|41.73|0
1752485100000|2025-07-14 09:25:00|43.83|41.83|43.78|41.78|43.9|41.9|43.77|41.77|0
1752485400000|2025-07-14 09:30:00|43.8|41.8|43.75|41.75|43.85|41.85|43.75|41.75|0
1752485700000|2025-07-14 09:35:00|43.76|41.76|43.83|41.83|43.85|41.85|43.75|41.75|0
1752486000000|2025-07-14 09:40:00|43.82|41.82|43.72|41.72|43.87|41.87|43.66|41.66|0
1752486300000|2025-07-14 09:45:00|43.71|41.71|43.71|41.71|43.76|41.76|43.68|41.68|0
1752486600000|2025-07-14 09:50:00|43.69|41.69|43.7|41.7|43.75|41.75|43.67|41.67|0
1752486900000|2025-07-14 09:55:00|43.71|41.71|43.73|41.73|43.82|41.82|43.71|41.71|0
1752487200000|2025-07-14 10:00:00|43.71|41.71|43.86|41.86|43.87|41.87|43.7|41.7|0
1752487500000|2025-07-14 10:05:00|43.84|41.84|44.15|42.15|44.15|42.15|43.82|41.82|0
1752487800000|2025-07-14 10:10:00|44.13|42.13|44.08|42.08|44.15|42.15|44.03|42.03|0
1752488100000|2025-07-14 10:15:00|44.07|42.07|44.16|42.16|44.16|42.16|44.03|42.03|0
1752488400000|2025-07-14 10:20:00|44.14|42.14|44.19|42.19|44.23|42.23|44.13|42.13|0
1752488700000|2025-07-14 10:25:00|44.21|42.21|44.2|42.2|44.24|42.24|44.13|42.13|0
1752489000000|2025-07-14 10:30:00|44.18|42.18|44.31|42.31|44.31|42.31|44.17|42.17|0
1752489300000|2025-07-14 10:35:00|44.33|42.33|44.35|42.35|44.39|42.39|44.29|42.29|0
1752489600000|2025-07-14 10:40:00|44.32|42.32|44.22|42.22|44.34|42.34|44.18|42.18|0
1752489900000|2025-07-14 10:45:00|44.24|42.24|44.31|42.31|44.35|42.35|44.22|42.22|0
1752490200000|2025-07-14 10:50:00|44.32|42.32|44.26|42.26|44.35|42.35|44.21|42.21|0
1752490500000|2025-07-14 10:55:00|44.25|42.25|44.25|42.25|44.3|42.3|44.21|42.21|0
1752490800000|2025-07-14 11:00:00|44.17|42.17|44.09|42.09|44.23|42.23|44.04|42.04|0
1752491100000|2025-07-14 11:05:00|44.08|42.08|44.12|42.12|44.38|42.38|44.02|42.02|0
1752491400000|2025-07-14 11:10:00|44.13|42.13|43.94|41.94|44.13|42.13|43.89|41.89|0
1752491700000|2025-07-14 11:15:00|43.96|41.96|44.24|42.24|44.32|42.32|43.94|41.94|0
1752492000000|2025-07-14 11:20:00|44.25|42.25|44.34|42.34|44.37|42.37|44.21|42.21|0
1752492300000|2025-07-14 11:25:00|44.33|42.33|44.19|42.19|44.33|42.33|44.19|42.19|0
1752492600000|2025-07-14 11:30:00|44.18|42.18|44.24|42.24|44.28|42.28|44.17|42.17|0
1752492900000|2025-07-14 11:35:00|44.26|42.26|44.09|42.09|44.35|42.35|44.09|42.09|0
1752493200000|2025-07-14 11:40:00|44.07|42.07|43.74|41.74|44.15|42.15|43.7|41.7|0
1752493500000|2025-07-14 11:45:00|43.76|41.76|43.78|41.78|43.94|41.94|43.65|41.65|0
1752493800000|2025-07-14 11:50:00|43.8|41.8|43.83|41.83|43.88|41.88|43.73|41.73|0
1752494100000|2025-07-14 11:55:00|43.82|41.82|43.96|41.96|43.96|41.96|43.79|41.79|0
1752494400000|2025-07-14 12:00:00|43.97|41.97|43.91|41.91|44.07|42.07|43.88|41.88|0
1752494700000|2025-07-14 12:05:00|43.89|41.89|43.98|41.98|44.02|42.02|43.87|41.87|0
1752495000000|2025-07-14 12:10:00|44|42|43.82|41.82|44.01|42.01|43.79|41.79|0
1752495300000|2025-07-14 12:15:00|43.83|41.83|43.84|41.84|43.87|41.87|43.8|41.8|0
1752495600000|2025-07-14 12:20:00|43.83|41.83|43.72|41.72|43.86|41.86|43.68|41.68|0
1752495900000|2025-07-14 12:25:00|43.7|41.7|43.56|41.56|43.73|41.73|43.55|41.55|0
1752496200000|2025-07-14 12:30:00|43.57|41.57|43.83|41.83|43.85|41.85|43.56|41.56|0
1752496500000|2025-07-14 12:35:00|43.85|41.85|43.65|41.65|43.87|41.87|43.6|41.6|0
1752496800000|2025-07-14 12:40:00|43.68|41.68|43.6|41.6|43.73|41.73|43.57|41.57|0
1752497100000|2025-07-14 12:45:00|43.62|41.62|43.64|41.64|43.71|41.71|43.59|41.59|0
1752497400000|2025-07-14 12:50:00|43.66|41.66|43.65|41.65|43.68|41.68|43.6|41.6|0
1752497700000|2025-07-14 12:55:00|43.67|41.67|43.82|41.82|43.91|41.91|43.67|41.67|0
1752498000000|2025-07-14 13:00:00|43.86|41.86|43.94|41.94|43.96|41.96|43.78|41.78|0
1752498300000|2025-07-14 13:05:00|43.96|41.96|43.92|41.92|44.03|42.03|43.9|41.9|0
1752498600000|2025-07-14 13:10:00|43.91|41.91|43.73|41.73|44|42|43.71|41.71|0
1752498900000|2025-07-14 13:15:00|43.71|41.71|43.74|41.74|43.79|41.79|43.7|41.7|0
1752499200000|2025-07-14 13:20:00|43.75|41.75|43.61|41.01|43.76|41.76|43.33|41.01|0
1752499500000|2025-07-14 13:25:00|43.59|40.99|43.15|40.55|43.63|41.03|43.14|40.54|0
1752499800000|2025-07-14 13:30:00|42.96|40.96|43.11|41.11|43.18|41.18|42.77|40.77|0
1752500100000|2025-07-14 13:35:00|43.15|41.15|42.88|40.88|43.24|41.24|42.76|40.76|0
1752500400000|2025-07-14 13:40:00|42.91|40.91|43.84|41.84|43.92|41.92|42.82|40.82|0
1752500700000|2025-07-14 13:45:00|43.88|41.88|42.8|40.8|43.94|41.94|42.8|40.8|0
1752501000000|2025-07-14 13:50:00|42.78|40.78|42.89|40.89|43.04|41.04|42.64|40.64|0
1752501300000|2025-07-14 13:55:00|42.93|40.93|43.4|41.4|43.47|41.47|42.89|40.89|0
1752501600000|2025-07-14 14:00:00|43.35|41.35|43.35|41.35|43.68|41.68|43.33|41.33|0
1752501900000|2025-07-14 14:05:00|43.36|41.36|43.29|41.29|43.48|41.48|43.1|41.1|0
1752502200000|2025-07-14 14:10:00|43.27|41.27|43.16|41.16|43.61|41.61|43.16|41.16|0
1752502500000|2025-07-14 14:15:00|43.14|41.14|42.85|40.85|43.14|41.14|42.67|40.67|0
1752502800000|2025-07-14 14:20:00|42.83|40.83|42.71|40.71|42.96|40.96|42.49|40.49|0
1752503100000|2025-07-14 14:25:00|42.69|40.69|43.4|41.4|43.48|41.48|42.69|40.69|0
1752503400000|2025-07-14 14:30:00|43.5|41.5|43.47|41.47|43.68|41.68|43.24|41.24|0
1752503700000|2025-07-14 14:35:00|43.51|41.51|43.09|41.09|43.55|41.55|43.05|41.05|0
1752504000000|2025-07-14 14:40:00|43.1|41.1|43.11|41.11|43.21|41.21|42.99|40.99|0
1752504300000|2025-07-14 14:45:00|43.14|41.14|43.35|41.35|43.4|41.4|42.91|40.91|0
1752504600000|2025-07-14 14:50:00|43.29|41.29|43.12|41.12|43.46|41.46|43|41|0
1752504900000|2025-07-14 14:55:00|43.1|41.1|42.78|40.78|43.12|41.12|42.76|40.76|0
1752505200000|2025-07-14 15:00:00|42.8|40.8|42.91|40.91|42.91|40.91|42.58|40.58|0
1752505500000|2025-07-14 15:05:00|42.93|40.93|42.91|40.91|43.01|41.01|42.75|40.75|0
1752505800000|2025-07-14 15:10:00|42.89|40.89|42.77|40.77|42.91|40.91|42.72|40.72|0
1752506100000|2025-07-14 15:15:00|42.75|40.75|42.88|40.88|43.01|41.01|42.75|40.75|0
1752506400000|2025-07-14 15:20:00|42.9|40.9|42.87|40.87|43.07|41.07|42.8|40.8|0
1752506700000|2025-07-14 15:25:00|42.91|40.91|42.56|40.56|42.94|40.94|42.56|40.56|0
1752507000000|2025-07-14 15:30:00|42.54|40.54|42.76|40.76|42.82|40.82|42.52|40.52|0
1752507300000|2025-07-14 15:35:00|42.72|40.72|42.6|40.6|42.84|40.84|42.5|40.5|0
1752507600000|2025-07-14 15:40:00|42.59|40.59|42.63|40.63|42.67|40.67|42.51|40.51|0
1752507900000|2025-07-14 15:45:00|42.62|40.62|42.79|40.79|42.87|40.87|42.62|40.62|0
1752508200000|2025-07-14 15:50:00|42.83|40.83|42.83|40.83|42.87|40.87|42.72|40.72|0
1752508500000|2025-07-14 15:55:00|42.85|40.85|42.89|40.89|43.05|41.05|42.81|40.81|0
1752508800000|2025-07-14 16:00:00|42.9|40.9|42.8|40.8|42.97|40.97|42.72|40.72|0
1752509100000|2025-07-14 16:05:00|42.81|40.81|42.56|40.56|42.83|40.83|42.54|40.54|0
1752509400000|2025-07-14 16:10:00|42.54|40.54|42.84|40.84|42.97|40.97|42.54|40.54|0
1752509700000|2025-07-14 16:15:00|42.85|40.85|42.88|40.88|42.95|40.95|42.76|40.76|0
1752510000000|2025-07-14 16:20:00|42.87|40.87|42.88|40.88|42.95|40.95|42.82|40.82|0
1752510300000|2025-07-14 16:25:00|42.89|40.89|43|41|43.03|41.03|42.85|40.85|0
1752510600000|2025-07-14 16:30:00|43.02|41.02|43.14|41.14|43.2|41.2|42.93|40.93|0
1752510900000|2025-07-14 16:35:00|43.15|41.15|43.06|41.06|43.15|41.15|43|41|0
1752511200000|2025-07-14 16:40:00|43.08|41.08|42.85|40.85|43.09|41.09|42.72|40.72|0
1752511500000|2025-07-14 16:45:00|42.83|40.83|42.58|40.58|42.85|40.85|42.58|40.58|0
1752511800000|2025-07-14 16:50:00|42.6|40.6|42.45|40.45|42.64|40.64|42.43|40.43|0
1752512100000|2025-07-14 16:55:00|42.49|40.49|42.52|40.52|42.53|40.53|42.38|40.38|0
1752512400000|2025-07-14 17:00:00|42.5|40.5|42.3|40.3|42.55|40.55|42.27|40.27|0
1752512700000|2025-07-14 17:05:00|42.31|40.31|42.39|40.39|42.45|40.45|42.27|40.27|0
1752513000000|2025-07-14 17:10:00|42.38|40.38|42.22|40.22|42.39|40.39|42.22|40.22|0
1752513300000|2025-07-14 17:15:00|42.24|40.24|42.03|40.03|42.24|40.24|41.99|39.99|0
1752513600000|2025-07-14 17:20:00|42.01|40.01|42.2|40.2|42.25|40.25|41.99|39.99|0
1752513900000|2025-07-14 17:25:00|42.18|40.18|42.13|40.13|42.22|40.22|42.1|40.1|0
1752514200000|2025-07-14 17:30:00|42.11|40.11|42.03|40.03|42.15|40.15|41.99|39.99|0
1752514500000|2025-07-14 17:35:00|42.05|40.05|42.18|40.18|42.21|40.21|41.94|39.94|0
1752514800000|2025-07-14 17:40:00|42.2|40.2|42.24|40.24|42.27|40.27|42.16|40.16|0
1752515100000|2025-07-14 17:45:00|42.26|40.26|42.22|40.22|42.39|40.39|42.18|40.18|0
1752515400000|2025-07-14 17:50:00|42.2|40.2|42.11|40.11|42.24|40.24|42.07|40.07|0
1752515700000|2025-07-14 17:55:00|42.1|40.1|42.2|40.2|42.21|40.21|42.07|40.07|0
1752516000000|2025-07-14 18:00:00|42.22|40.22|42.21|40.21|42.29|40.29|42.16|40.16|0
1752516300000|2025-07-14 18:05:00|42.22|40.22|42.12|40.12|42.26|40.26|42.07|40.07|0
1752516600000|2025-07-14 18:10:00|42.14|40.14|42.25|40.25|42.28|40.28|42.07|40.07|0
1752516900000|2025-07-14 18:15:00|42.24|40.24|42.36|40.36|42.36|40.36|42.23|40.23|0
1752517200000|2025-07-14 18:20:00|42.32|40.32|42.18|40.18|42.32|40.32|42.15|40.15|0
1752517500000|2025-07-14 18:25:00|42.19|40.19|42.11|40.11|42.25|40.25|42.07|40.07|0
1752517800000|2025-07-14 18:30:00|42.13|40.13|42.11|40.11|42.18|40.18|41.99|39.99|0
1752518100000|2025-07-14 18:35:00|42.09|40.09|42.23|40.23|42.26|40.26|42.09|40.09|0
1752518400000|2025-07-14 18:40:00|42.22|40.22|42.19|40.19|42.27|40.27|42.17|40.17|0
1752518700000|2025-07-14 18:45:00|42.21|40.21|42.22|40.22|42.28|40.28|42.19|40.19|0
1752519000000|2025-07-14 18:50:00|42.2|40.2|42.25|40.25|42.27|40.27|42.17|40.17|0
1752519300000|2025-07-14 18:55:00|42.26|40.26|42.23|40.23|42.27|40.27|42.19|40.19|0
1752519600000|2025-07-14 19:00:00|42.21|40.21|42.29|40.29|42.3|40.3|42.19|40.19|0
1752519900000|2025-07-14 19:05:00|42.3|40.3|42.52|40.52|42.53|40.53|42.28|40.28|0
1752520200000|2025-07-14 19:10:00|42.54|40.54|42.53|40.53|42.63|40.63|42.46|40.46|0
1752520500000|2025-07-14 19:15:00|42.51|40.51|42.57|40.57|42.64|40.64|42.49|40.49|0
1752520800000|2025-07-14 19:20:00|42.54|40.54|42.7|40.7|42.77|40.77|42.52|40.52|0
1752521100000|2025-07-14 19:25:00|42.68|40.68|42.61|40.61|42.75|40.75|42.49|40.49|0
1752521400000|2025-07-14 19:30:00|42.63|40.63|42.74|40.74|42.78|40.78|42.62|40.62|0
1752521700000|2025-07-14 19:35:00|42.77|40.77|42.71|40.71|42.82|40.82|42.65|40.65|0
1752522000000|2025-07-14 19:40:00|42.69|40.69|42.82|40.82|42.84|40.84|42.65|40.65|0
1752522300000|2025-07-14 19:45:00|42.84|40.84|42.57|40.57|42.97|40.97|42.52|40.52|0
1752522600000|2025-07-14 19:50:00|42.58|40.58|42.74|40.74|42.84|40.84|42.57|40.57|0
1752522900000|2025-07-14 19:55:00|42.81|40.81|42.6|40.6|42.88|40.88|42.36|40.36|0
1752523200000|2025-07-14 20:00:00|42.69|40.69|42.66|40.66|42.7|40.7|42.42|40.42|0
1752523500000|2025-07-14 20:05:00|42.7|40.7|42.81|40.81|42.87|40.87|42.66|40.66|0
1752523800000|2025-07-14 20:10:00|42.79|40.79|42.98|40.98|42.99|40.99|42.78|40.78|0
1752524100000|2025-07-14 20:15:00|42.96|40.96|42.9|40.9|43.01|41.01|42.88|40.88|0
1752524400000|2025-07-14 20:20:00|42.88|40.88|42.92|40.92|42.94|40.94|42.88|40.88|0
1752524700000|2025-07-14 20:25:00|42.94|40.94|42.97|40.97|42.98|40.98|42.91|40.91|0
1752525000000|2025-07-14 20:30:00|42.95|40.95|42.96|40.96|42.98|40.98|42.93|40.93|0
1752525300000|2025-07-14 20:35:00|42.97|40.97|42.96|40.96|42.99|40.99|42.94|40.94|0
1752525600000|2025-07-14 20:40:00|42.98|40.98|42.94|40.94|42.98|40.98|42.92|40.92|0
1752525900000|2025-07-14 20:45:00|42.98|40.98|42.91|40.91|42.98|40.98|42.89|40.89|0
1752526200000|2025-07-14 20:50:00|42.9|40.9|42.9|40.9|42.94|40.94|42.88|40.88|0
1752526500000|2025-07-14 20:55:00|43.2|40.6|43.17|40.57|43.22|40.62|43.12|40.52|0
1752526800000|2025-07-14 21:00:00|43.15|40.55|43.24|40.64|43.24|40.64|43.15|40.55|0
1752527100000|2025-07-14 21:05:00|43.23|40.63|43.23|40.63|43.24|40.64|43.19|40.59|0
1752527400000|2025-07-14 21:10:00|43.19|40.59|43.18|40.58|43.19|40.59|43.18|40.58|0
1752528000000|2025-07-14 21:20:00|43.17|40.57|43.19|40.59|43.2|40.6|43.17|40.57|0
1752528600000|2025-07-14 21:30:00|43.24|40.64|43.23|40.63|43.26|40.66|43.23|40.63|0
1752528900000|2025-07-14 21:35:00|43.26|40.66|43.2|40.6|43.28|40.68|43.2|40.6|0
1752529200000|2025-07-14 21:40:00|43.21|40.61|43.11|40.51|43.21|40.61|43.11|40.51|0
1752529500000|2025-07-14 21:45:00|43.1|40.5|43.12|40.52|43.13|40.53|43.03|40.43|0
1752529800000|2025-07-14 21:50:00|43.09|40.49|43.13|40.53|43.15|40.55|43.08|40.48|0
1752530100000|2025-07-14 21:55:00|43.12|40.52|43.14|40.54|43.16|40.56|43.11|40.51|0
1752530400000|2025-07-14 22:00:00|43.16|40.56|43.43|40.83|43.47|40.87|43.16|40.56|0
1752530700000|2025-07-14 22:05:00|43.42|40.82|43.46|40.86|43.46|40.86|43.36|40.76|0
1752531000000|2025-07-14 22:10:00|43.48|40.88|43.39|40.79|43.52|40.92|43.35|40.75|0
1752531300000|2025-07-14 22:15:00|43.4|40.8|43.53|40.93|43.55|40.95|43.4|40.8|0
1752531600000|2025-07-14 22:20:00|43.54|40.94|43.59|40.99|43.59|40.99|43.52|40.92|0
1752531900000|2025-07-14 22:25:00|43.6|41|43.66|41.06|43.69|41.09|43.59|40.99|0
1752532200000|2025-07-14 22:30:00|43.65|41.05|43.68|41.08|43.7|41.1|43.61|41.01|0
1752532500000|2025-07-14 22:35:00|43.67|41.07|43.64|41.04|43.72|41.12|43.64|41.04|0
1752532800000|2025-07-14 22:40:00|43.65|41.05|43.64|41.04|43.68|41.08|43.62|41.02|0
1752533100000|2025-07-14 22:45:00|43.66|41.06|43.6|41|43.66|41.06|43.58|40.98|0
1752533400000|2025-07-14 22:50:00|43.59|40.99|43.58|40.98|43.6|41|43.51|40.91|0
1752533700000|2025-07-14 22:55:00|43.6|41|43.69|41.09|43.71|41.11|43.6|41|0
1752534000000|2025-07-14 23:00:00|43.67|41.07|43.71|41.11|43.75|41.15|43.65|41.05|0
1752534300000|2025-07-14 23:05:00|43.72|41.12|43.73|41.13|43.76|41.16|43.69|41.09|0
1752534600000|2025-07-14 23:10:00|43.71|41.11|43.71|41.11|43.75|41.15|43.7|41.1|0
1752534900000|2025-07-14 23:15:00|43.69|41.09|43.63|41.03|43.73|41.13|43.63|41.03|0
1752535200000|2025-07-14 23:20:00|43.61|41.01|43.61|41.01|43.65|41.05|43.61|41.01|0
1752535500000|2025-07-14 23:25:00|43.63|41.03|43.66|41.06|43.66|41.06|43.63|41.03|0
1752535800000|2025-07-14 23:30:00|43.64|41.04|43.65|41.05|43.68|41.08|43.62|41.02|0
1752536100000|2025-07-14 23:35:00|43.64|41.04|43.62|41.02|43.66|41.06|43.57|40.97|0
1752536400000|2025-07-14 23:40:00|43.64|41.04|43.66|41.06|43.68|41.08|43.61|41.01|0
1752536700000|2025-07-14 23:45:00|43.68|41.08|43.64|41.04|43.68|41.08|43.62|41.02|0
1752537000000|2025-07-14 23:50:00|43.62|41.02|43.5|40.9|43.62|41.02|43.46|40.86|0
1752537300000|2025-07-14 23:55:00|43.48|40.88|43.52|40.92|43.52|40.92|43.44|40.84|0
1752537600000|2025-07-15 00:00:00|43.54|40.94|43.39|40.79|43.71|41.11|43.35|40.75|0
1752537900000|2025-07-15 00:05:00|43.38|40.78|43.42|40.82|43.48|40.88|43.37|40.77|0
1752538200000|2025-07-15 00:10:00|43.43|40.83|43.34|40.74|43.46|40.86|43.33|40.73|0
1752538500000|2025-07-15 00:15:00|43.36|40.76|43.11|41.11|43.4|41.18|43.04|40.76|0
1752538800000|2025-07-15 00:20:00|43.12|41.12|43.14|41.14|43.19|41.19|43.07|41.07|0
1752539100000|2025-07-15 00:25:00|43.13|41.13|43.1|41.1|43.16|41.16|43.09|41.09|0
1752539400000|2025-07-15 00:30:00|43.09|41.09|43.27|41.27|43.31|41.31|43.09|41.09|0
1752539700000|2025-07-15 00:35:00|43.28|41.28|43.26|41.26|43.3|41.3|43.21|41.21|0
1752540000000|2025-07-15 00:40:00|43.28|41.28|43.31|41.31|43.34|41.34|43.25|41.25|0
1752540300000|2025-07-15 00:45:00|43.29|41.29|43.32|41.32|43.36|41.36|43.27|41.27|0
1752540600000|2025-07-15 00:50:00|43.3|41.3|43.31|41.31|43.36|41.36|43.28|41.28|0
1752540900000|2025-07-15 00:55:00|43.33|41.33|43.3|41.3|43.36|41.36|43.29|41.29|0
1752541200000|2025-07-15 01:00:00|43.32|41.32|43.46|41.46|43.5|41.5|43.29|41.29|0
1752541500000|2025-07-15 01:05:00|43.48|41.48|43.45|41.45|43.48|41.48|43.43|41.43|0
1752541800000|2025-07-15 01:10:00|43.44|41.44|43.43|41.43|43.49|41.49|43.43|41.43|0
1752542100000|2025-07-15 01:15:00|43.45|41.45|43.44|41.44|43.48|41.48|43.42|41.42|0
1752542400000|2025-07-15 01:20:00|43.42|41.42|43.41|41.41|43.46|41.46|43.36|41.36|0
1752542700000|2025-07-15 01:25:00|43.43|41.43|43.43|41.43|43.46|41.46|43.39|41.39|0
1752543000000|2025-07-15 01:30:00|43.45|41.45|43.42|41.42|43.46|41.46|43.38|41.38|0
1752543300000|2025-07-15 01:35:00|43.4|41.4|43.29|41.29|43.46|41.46|43.25|41.25|0
1752543600000|2025-07-15 01:40:00|43.31|41.31|42.51|40.51|43.32|41.32|42.51|40.51|0
1752543900000|2025-07-15 01:45:00|42.33|40.33|41.87|39.87|42.51|40.51|41.75|39.75|0
1752544200000|2025-07-15 01:50:00|41.84|39.84|40.89|38.89|41.91|39.91|40.87|38.87|0
1752544500000|2025-07-15 01:55:00|40.9|38.9|41.38|39.38|41.49|39.49|40.9|38.9|0
1752544800000|2025-07-15 02:00:00|41.35|39.35|41.44|39.44|41.5|39.5|41.23|39.23|0
1752545100000|2025-07-15 02:05:00|41.52|39.52|41.73|39.73|41.85|39.85|41.41|39.41|0
1752545400000|2025-07-15 02:10:00|41.77|39.77|41.69|39.69|41.77|39.77|41.52|39.52|0
1752545700000|2025-07-15 02:15:00|41.7|39.7|42.01|40.01|42.22|40.22|41.64|39.64|0
1752546000000|2025-07-15 02:20:00|42.04|40.04|42.15|40.15|42.21|40.21|41.99|39.99|0
1752546300000|2025-07-15 02:25:00|42.17|40.17|42.25|40.25|42.37|40.37|42.17|40.17|0
1752546600000|2025-07-15 02:30:00|42.28|40.28|42.5|40.5|42.52|40.52|42.23|40.23|0
1752546900000|2025-07-15 02:35:00|42.49|40.49|42.43|40.43|42.58|40.58|42.36|40.36|0
1752547200000|2025-07-15 02:40:00|42.41|40.41|42.4|40.4|42.46|40.46|42.32|40.32|0
1752547500000|2025-07-15 02:45:00|42.41|40.41|42.54|40.54|42.54|40.54|42.32|40.32|0
1752547800000|2025-07-15 02:50:00|42.49|40.49|42.53|40.53|42.62|40.62|42.42|40.42|0
1752548100000|2025-07-15 02:55:00|42.55|40.55|42.5|40.5|42.61|40.61|42.48|40.48|0
1752548400000|2025-07-15 03:00:00|42.54|40.54|42.57|40.57|42.61|40.61|42.44|40.44|0
1752548700000|2025-07-15 03:05:00|42.59|40.59|42.58|40.58|42.7|40.7|42.51|40.51|0
1752549000000|2025-07-15 03:10:00|42.59|40.59|42.61|40.61|42.68|40.68|42.56|40.56|0
1752549300000|2025-07-15 03:15:00|42.62|40.62|42.51|40.51|42.66|40.66|42.48|40.48|0
1752549600000|2025-07-15 03:20:00|42.53|40.53|42.32|40.32|42.53|40.53|42.24|40.24|0
1752549900000|2025-07-15 03:25:00|42.28|40.28|42.27|40.27|42.38|40.38|42.18|40.18|0
1752550200000|2025-07-15 03:30:00|42.3|40.3|42.09|40.09|42.3|40.3|42.04|40.04|0
1752550500000|2025-07-15 03:35:00|42.07|40.07|42.1|40.1|42.13|40.13|42.05|40.05|0
1752550800000|2025-07-15 03:40:00|42.08|40.08|42.1|40.1|42.18|40.18|42.06|40.06|0
1752551100000|2025-07-15 03:45:00|42.11|40.11|42.11|40.11|42.15|40.15|42.06|40.06|0
1752551400000|2025-07-15 03:50:00|42.09|40.09|42.1|40.1|42.17|40.17|42.04|40.04|0
1752551700000|2025-07-15 03:55:00|42.07|40.07|42.07|40.07|42.15|40.15|42.04|40.04|0
1752552000000|2025-07-15 04:00:00|42.11|40.11|42.08|40.08|42.18|40.18|42.05|40.05|0
1752552300000|2025-07-15 04:05:00|42.1|40.1|42.08|40.08|42.12|40.12|42.07|40.07|0
1752552600000|2025-07-15 04:10:00|42.09|40.09|42.1|40.1|42.13|40.13|42.06|40.06|0
1752552900000|2025-07-15 04:15:00|42.05|40.05|42.05|40.05|42.08|40.08|41.96|39.96|0
1752553200000|2025-07-15 04:20:00|42.03|40.03|42.01|40.01|42.07|40.07|41.99|39.99|0
1752553500000|2025-07-15 04:25:00|42.04|40.04|41.99|39.99|42.04|40.04|41.95|39.95|0
1752553800000|2025-07-15 04:30:00|42|40|41.99|39.99|42|40|41.93|39.93|0
1752554100000|2025-07-15 04:35:00|41.97|39.97|41.66|39.66|42|40|41.63|39.63|0
1752554400000|2025-07-15 04:40:00|41.64|39.64|41.72|39.72|41.77|39.77|41.63|39.63|0
1752554700000|2025-07-15 04:45:00|41.69|39.69|41.58|39.58|41.73|39.73|41.54|39.54|0
1752555000000|2025-07-15 04:50:00|41.57|39.57|41.68|39.68|41.68|39.68|41.55|39.55|0
1752555300000|2025-07-15 04:55:00|41.67|39.67|41.62|39.62|41.7|39.7|41.56|39.56|0
1752555600000|2025-07-15 05:00:00|41.6|39.6|41.47|39.47|41.61|39.61|41.38|39.38|0
1752555900000|2025-07-15 05:05:00|41.48|39.48|41.11|39.11|41.49|39.49|41.09|39.09|0
1752556200000|2025-07-15 05:10:00|41.1|39.1|41.07|39.07|41.15|39.15|40.97|38.97|0
1752556500000|2025-07-15 05:15:00|41.09|39.09|41.08|39.08|41.15|39.15|41.05|39.05|0
1752556800000|2025-07-15 05:20:00|41.06|39.06|41.03|39.03|41.14|39.14|40.97|38.97|0
1752557100000|2025-07-15 05:25:00|41.02|39.02|40.94|38.94|41.03|39.03|40.88|38.88|0
1752557400000|2025-07-15 05:30:00|40.93|38.93|40.9|38.9|41.04|39.04|40.86|38.86|0
1752557700000|2025-07-15 05:35:00|40.91|38.91|40.97|38.97|41.01|39.01|40.84|38.84|0
1752558000000|2025-07-15 05:40:00|40.93|38.93|40.95|38.95|40.99|38.99|40.91|38.91|0
1752558300000|2025-07-15 05:45:00|40.97|38.97|41|39|41.07|39.07|40.86|38.86|0
1752558600000|2025-07-15 05:50:00|41.02|39.02|40.93|38.93|41.05|39.05|40.9|38.9|0
1752558900000|2025-07-15 05:55:00|40.95|38.95|40.96|38.96|40.99|38.99|40.89|38.89|0
1752559200000|2025-07-15 06:00:00|40.94|38.94|40.95|38.95|41.02|39.02|40.87|38.87|0
1752559500000|2025-07-15 06:05:00|40.93|38.93|40.95|38.95|41.03|39.03|40.91|38.91|0
1752559800000|2025-07-15 06:10:00|40.96|38.96|41.1|39.1|41.14|39.14|40.95|38.95|0
1752560100000|2025-07-15 06:15:00|41.12|39.12|41.06|39.06|41.14|39.14|41|39|0
1752560400000|2025-07-15 06:20:00|41.07|39.07|41.06|39.06|41.08|39.08|40.98|38.98|0
1752560700000|2025-07-15 06:25:00|41.02|39.02|40.93|38.93|41.04|39.04|40.88|38.88|0
1752561000000|2025-07-15 06:30:00|40.92|38.92|40.97|38.97|41|39|40.92|38.92|0
1752561300000|2025-07-15 06:35:00|40.96|38.96|41.09|39.09|41.16|39.16|40.89|38.89|0
1752561600000|2025-07-15 06:40:00|41.11|39.11|41.21|39.21|41.25|39.25|41.07|39.07|0
1752561900000|2025-07-15 06:45:00|41.24|39.24|41.19|39.19|41.27|39.27|41.13|39.13|0
1752562200000|2025-07-15 06:50:00|41.16|39.16|41.02|39.02|41.24|39.24|40.99|38.99|0
1752562500000|2025-07-15 06:55:00|41.03|39.03|40.96|38.96|41.07|39.07|40.96|38.96|0
1752562800000|2025-07-15 07:00:00|40.95|38.95|41|39|41.06|39.06|40.95|38.95|0
1752563100000|2025-07-15 07:05:00|40.99|38.99|41.17|39.17|41.17|39.17|40.94|38.94|0
1752563400000|2025-07-15 07:10:00|41.18|39.18|41.24|39.24|41.32|39.32|41.13|39.13|0
1752563700000|2025-07-15 07:15:00|41.26|39.26|41.23|39.23|41.32|39.32|41.21|39.21|0
1752564000000|2025-07-15 07:20:00|41.25|39.25|41.29|39.29|41.35|39.35|41.22|39.22|0
1752564300000|2025-07-15 07:25:00|41.34|39.34|41.31|39.31|41.38|39.38|41.17|39.17|0
1752564600000|2025-07-15 07:30:00|41.33|39.33|41.32|39.32|41.4|39.4|41.21|39.21|0
1752564900000|2025-07-15 07:35:00|41.3|39.3|41.23|39.23|41.36|39.36|41.22|39.22|0
1752565200000|2025-07-15 07:40:00|41.21|39.21|41.06|39.06|41.29|39.29|41.06|39.06|0
1752565500000|2025-07-15 07:45:00|41.05|39.05|41.16|39.16|41.23|39.23|41.02|39.02|0
1752565800000|2025-07-15 07:50:00|41.14|39.14|41.16|39.16|41.23|39.23|41.05|39.05|0
1752566100000|2025-07-15 07:55:00|41.17|39.17|41.17|39.17|41.21|39.21|41.07|39.07|0
1752566400000|2025-07-15 08:00:00|41.18|39.18|41.24|39.24|41.29|39.29|41.1|39.1|0
1752566700000|2025-07-15 08:05:00|41.22|39.22|41.23|39.23|41.37|39.37|41.16|39.16|0
1752567000000|2025-07-15 08:10:00|41.25|39.25|41.22|39.22|41.29|39.29|41.17|39.17|0
1752567300000|2025-07-15 08:15:00|41.2|39.2|41.2|39.2|41.32|39.32|41.17|39.17|0
1752567600000|2025-07-15 08:20:00|41.16|39.16|41.19|39.19|41.28|39.28|41.12|39.12|0
1752567900000|2025-07-15 08:25:00|41.18|39.18|41.06|39.06|41.21|39.21|40.97|38.97|0
1752568200000|2025-07-15 08:30:00|41.01|39.01|41.08|39.08|41.21|39.21|41|39|0
1752568500000|2025-07-15 08:35:00|41.1|39.1|41.2|39.2|41.21|39.21|41.1|39.1|0
1752568800000|2025-07-15 08:40:00|41.18|39.18|41.14|39.14|41.22|39.22|41.14|39.14|0
1752569100000|2025-07-15 08:45:00|41.13|39.13|41.17|39.17|41.17|39.17|41.11|39.11|0
1752569400000|2025-07-15 08:50:00|41.13|39.13|41.18|39.18|41.2|39.2|41.13|39.13|0
1752569700000|2025-07-15 08:55:00|41.17|39.17|41.17|39.17|41.21|39.21|41.15|39.15|0
1752570000000|2025-07-15 09:00:00|41.18|39.18|41.17|39.17|41.21|39.21|41.05|39.05|0
1752570300000|2025-07-15 09:05:00|41.15|39.15|41.15|39.15|41.16|39.16|41.1|39.1|0
1752570600000|2025-07-15 09:10:00|41.11|39.11|41.15|39.15|41.18|39.18|41.08|39.08|0
1752570900000|2025-07-15 09:15:00|41.13|39.13|41|39|41.18|39.18|40.97|38.97|0
1752571200000|2025-07-15 09:20:00|40.99|38.99|40.98|38.98|41|39|40.96|38.96|0
1752571500000|2025-07-15 09:25:00|41|39|40.98|38.98|41|39|40.93|38.93|0
1752571800000|2025-07-15 09:30:00|40.99|38.99|41.01|39.01|41.03|39.03|40.94|38.94|0
1752572100000|2025-07-15 09:35:00|41.03|39.03|40.8|38.8|41.04|39.04|40.77|38.77|0
1752572400000|2025-07-15 09:40:00|40.78|38.78|40.84|38.84|40.87|38.87|40.76|38.76|0
1752572700000|2025-07-15 09:45:00|40.92|38.92|40.9|38.9|40.95|38.95|40.86|38.86|0
1752573000000|2025-07-15 09:50:00|40.89|38.89|40.9|38.9|40.93|38.93|40.86|38.86|0
1752573300000|2025-07-15 09:55:00|40.88|38.88|40.84|38.84|40.92|38.92|40.84|38.84|0
1752573600000|2025-07-15 10:00:00|40.86|38.86|40.86|38.86|40.88|38.88|40.81|38.81|0
1752573900000|2025-07-15 10:05:00|40.87|38.87|40.84|38.84|40.9|38.9|40.77|38.77|0
1752574200000|2025-07-15 10:10:00|40.86|38.86|40.86|38.86|40.89|38.89|40.82|38.82|0
1752574500000|2025-07-15 10:15:00|40.85|38.85|40.81|38.81|40.86|38.86|40.75|38.75|0
1752574800000|2025-07-15 10:20:00|40.79|38.79|40.86|38.86|40.86|38.86|40.79|38.79|0
1752575100000|2025-07-15 10:25:00|40.88|38.88|40.8|38.8|40.88|38.88|40.77|38.77|0
1752575400000|2025-07-15 10:30:00|40.78|38.78|40.66|38.66|40.86|38.86|40.52|38.52|0
1752575700000|2025-07-15 10:35:00|40.67|38.67|40.67|38.67|40.74|38.74|40.59|38.59|0
1752576000000|2025-07-15 10:40:00|40.7|38.7|40.84|38.84|40.88|38.88|40.65|38.65|0
1752576300000|2025-07-15 10:45:00|40.85|38.85|41.02|39.02|41.12|39.12|40.79|38.79|0
1752576600000|2025-07-15 10:50:00|41.04|39.04|40.99|38.99|41.09|39.09|40.99|38.99|0
1752576900000|2025-07-15 10:55:00|41.04|39.04|40.99|38.99|41.08|39.08|40.96|38.96|0
1752577200000|2025-07-15 11:00:00|41.03|39.03|40.95|38.95|41.04|39.04|40.93|38.93|0
1752577500000|2025-07-15 11:05:00|40.93|38.93|40.64|38.64|40.99|38.99|40.51|38.51|0
1752577800000|2025-07-15 11:10:00|40.61|38.61|40.6|38.6|40.63|38.63|40.44|38.44|0
1752578100000|2025-07-15 11:15:00|40.59|38.59|40.62|38.62|40.66|38.66|40.52|38.52|0
1752578400000|2025-07-15 11:20:00|40.63|38.63|40.65|38.65|40.74|38.74|40.56|38.56|0
1752578700000|2025-07-15 11:25:00|40.66|38.66|40.65|38.65|40.71|38.71|40.61|38.61|0
1752579000000|2025-07-15 11:30:00|40.67|38.67|40.7|38.7|40.76|38.76|40.6|38.6|0
1752579300000|2025-07-15 11:35:00|40.72|38.72|40.67|38.67|40.72|38.72|40.6|38.6|0
1752579600000|2025-07-15 11:40:00|40.69|38.69|40.82|38.82|40.84|38.84|40.63|38.63|0
1752579900000|2025-07-15 11:45:00|40.83|38.83|41.03|39.03|41.09|39.09|40.82|38.82|0
1752580200000|2025-07-15 11:50:00|40.99|38.99|41|39|41.09|39.09|40.97|38.97|0
1752580500000|2025-07-15 11:55:00|41.01|39.01|40.86|38.86|41.02|39.02|40.8|38.8|0
1752580800000|2025-07-15 12:00:00|40.87|38.87|40.93|38.93|40.96|38.96|40.77|38.77|0
1752581100000|2025-07-15 12:05:00|40.98|38.98|41.16|39.16|41.18|39.18|40.95|38.95|0
1752581400000|2025-07-15 12:10:00|41.2|39.2|41.15|39.15|41.21|39.21|41.1|39.1|0
1752581700000|2025-07-15 12:15:00|41.16|39.16|41.3|39.3|41.34|39.34|41.16|39.16|0
1752582000000|2025-07-15 12:20:00|41.31|39.31|41.57|39.57|41.63|39.63|41.31|39.31|0
1752582300000|2025-07-15 12:25:00|41.54|39.54|40.72|38.72|41.57|39.57|40.72|38.72|0
1752582600000|2025-07-15 12:30:00|40.29|38.29|40.6|38.6|40.78|38.78|39.98|37.98|0
1752582900000|2025-07-15 12:35:00|40.59|38.59|40.8|38.8|40.85|38.85|40.48|38.48|0
1752583200000|2025-07-15 12:40:00|40.82|38.82|40.87|38.87|40.95|38.95|40.71|38.71|0
1752583500000|2025-07-15 12:45:00|40.89|38.89|40.77|38.77|40.9|38.9|40.71|38.71|0
1752583800000|2025-07-15 12:50:00|40.78|38.78|40.59|38.59|40.84|38.84|40.52|38.52|0
1752584100000|2025-07-15 12:55:00|40.58|38.58|40.42|38.42|40.59|38.59|40.33|38.33|0
1752584400000|2025-07-15 13:00:00|40.44|38.44|40.6|38.6|40.75|38.75|40.44|38.44|0
1752584700000|2025-07-15 13:05:00|40.56|38.56|40.41|38.41|40.6|38.6|40.38|38.38|0
1752585000000|2025-07-15 13:10:00|40.42|38.42|40.41|38.41|40.47|38.47|40.37|38.37|0
1752585300000|2025-07-15 13:15:00|40.45|38.45|40.45|38.45|40.49|38.49|40.4|38.4|0
1752585600000|2025-07-15 13:20:00|40.43|38.43|40.36|37.76|40.45|38.45|40.05|37.76|0
1752585900000|2025-07-15 13:25:00|40.43|37.83|40.57|37.97|40.61|38.01|40.33|37.73|0
1752586200000|2025-07-15 13:30:00|40.31|38.31|41.04|39.04|41.05|39.05|40.22|38.22|0
1752586500000|2025-07-15 13:35:00|41.05|39.05|41.34|39.34|41.34|39.34|40.94|38.94|0
1752586800000|2025-07-15 13:40:00|41.38|39.38|41.46|39.46|41.9|39.9|41.36|39.36|0
1752587100000|2025-07-15 13:45:00|41.47|39.47|41.81|39.81|41.97|39.97|41.28|39.28|0
1752587400000|2025-07-15 13:50:00|41.85|39.85|41.6|39.6|41.85|39.85|41.38|39.38|0
1752587700000|2025-07-15 13:55:00|41.62|39.62|41.91|39.91|42.01|40.01|41.4|39.4|0
1752588000000|2025-07-15 14:00:00|41.88|39.88|42.01|40.01|42.12|40.12|41.76|39.76|0
1752588300000|2025-07-15 14:05:00|41.99|39.99|41.79|39.79|42.08|40.08|41.58|39.58|0
1752588600000|2025-07-15 14:10:00|41.75|39.75|41.42|39.42|41.79|39.79|41.41|39.41|0
1752588900000|2025-07-15 14:15:00|41.39|39.39|41.44|39.44|41.73|39.73|41.25|39.25|0
1752589200000|2025-07-15 14:20:00|41.4|39.4|41.47|39.47|41.57|39.57|41.35|39.35|0
1752589500000|2025-07-15 14:25:00|41.51|39.51|41.83|39.83|41.93|39.93|41.48|39.48|0
1752589800000|2025-07-15 14:30:00|41.93|39.93|41.89|39.89|42.33|40.33|41.64|39.64|0
1752590100000|2025-07-15 14:35:00|41.91|39.91|42.14|40.14|42.29|40.29|41.79|39.79|0
1752590400000|2025-07-15 14:40:00|42.18|40.18|42.18|40.18|42.44|40.44|42.11|40.11|0
1752590700000|2025-07-15 14:45:00|42.16|40.16|42.01|40.01|42.16|40.16|41.83|39.83|0
1752591000000|2025-07-15 14:50:00|41.96|39.96|42.61|40.61|42.82|40.82|41.88|39.88|0
1752591300000|2025-07-15 14:55:00|42.62|40.62|42.99|40.99|42.99|40.99|42.59|40.59|0
1752591600000|2025-07-15 15:00:00|42.91|40.91|42.53|40.53|42.94|40.94|42.43|40.43|0
1752591900000|2025-07-15 15:05:00|42.51|40.51|42.03|40.03|42.51|40.51|41.98|39.98|0
1752592200000|2025-07-15 15:10:00|42.05|40.05|42.39|40.39|42.39|40.39|41.98|39.98|0
1752592500000|2025-07-15 15:15:00|42.43|40.43|42.34|40.34|42.49|40.49|42.23|40.23|0
1752592800000|2025-07-15 15:20:00|42.38|40.38|42.04|40.04|42.39|40.39|41.98|39.98|0
1752593100000|2025-07-15 15:25:00|42.06|40.06|41.86|39.86|42.08|40.08|41.81|39.81|0
1752593400000|2025-07-15 15:30:00|41.83|39.83|42.28|40.28|42.32|40.32|41.8|39.8|0
1752593700000|2025-07-15 15:35:00|42.3|40.3|42.09|40.09|42.33|40.33|42.01|40.01|0
1752594000000|2025-07-15 15:40:00|42.08|40.08|41.83|39.83|42.16|40.16|41.77|39.77|0
1752594300000|2025-07-15 15:45:00|41.81|39.81|41.59|39.59|41.89|39.89|41.52|39.52|0
1752594600000|2025-07-15 15:50:00|41.61|39.61|41.89|39.89|41.95|39.95|41.55|39.55|0
1752594900000|2025-07-15 15:55:00|41.91|39.91|41.94|39.94|42.21|40.21|41.86|39.86|0
1752595200000|2025-07-15 16:00:00|41.9|39.9|41.85|39.85|42.09|40.09|41.78|39.78|0
1752595500000|2025-07-15 16:05:00|41.86|39.86|42.39|40.39|43.42|41.42|41.76|39.76|0
1752595800000|2025-07-15 16:10:00|42.49|40.49|42.37|40.37|42.61|40.61|42.19|40.19|0
1752596100000|2025-07-15 16:15:00|42.35|40.35|42.17|40.17|42.41|40.41|42.03|40.03|0
1752596400000|2025-07-15 16:20:00|42.15|40.15|42.03|40.03|42.28|40.28|41.9|39.9|0
1752596700000|2025-07-15 16:25:00|42.01|40.01|42.01|40.01|42.19|40.19|41.9|39.9|0
1752597000000|2025-07-15 16:30:00|41.99|39.99|41.97|39.97|42.04|40.04|41.67|39.67|0
1752597300000|2025-07-15 16:35:00|41.99|39.99|42.18|40.18|42.36|40.36|41.93|39.93|0
1752597600000|2025-07-15 16:40:00|42.19|40.19|42.04|40.04|42.29|40.29|41.99|39.99|0
1752597900000|2025-07-15 16:45:00|42.05|40.05|41.91|39.91|42.05|40.05|41.8|39.8|0
1752598200000|2025-07-15 16:50:00|41.88|39.88|42.22|40.22|42.22|40.22|41.82|39.82|0
1752598500000|2025-07-15 16:55:00|42.24|40.24|42.88|40.88|43.02|41.02|42.1|40.1|0
1752598800000|2025-07-15 17:00:00|42.9|40.9|42.57|40.57|42.9|40.9|42.36|40.36|0
1752599100000|2025-07-15 17:05:00|42.59|40.59|42.78|40.78|42.78|40.78|42.44|40.44|0
1752599400000|2025-07-15 17:10:00|42.76|40.76|42.68|40.68|42.8|40.8|42.49|40.49|0
1752599700000|2025-07-15 17:15:00|42.66|40.66|42.61|40.61|42.98|40.98|42.59|40.59|0
1752600000000|2025-07-15 17:20:00|42.59|40.59|42.34|40.34|42.63|40.63|42.3|40.3|0
1752600300000|2025-07-15 17:25:00|42.33|40.33|42.18|40.18|42.5|40.5|42.14|40.14|0
1752600600000|2025-07-15 17:30:00|42.12|40.12|41.98|39.98|42.18|40.18|41.97|39.97|0
1752600900000|2025-07-15 17:35:00|42|40|41.86|39.86|42|40|41.77|39.77|0
1752601200000|2025-07-15 17:40:00|41.85|39.85|42.04|40.04|42.23|40.23|41.82|39.82|0
1752601500000|2025-07-15 17:45:00|42.1|40.1|42.02|40.02|42.15|40.15|41.98|39.98|0
1752601800000|2025-07-15 17:50:00|42.09|40.09|41.8|39.8|42.15|40.15|41.77|39.77|0
1752602100000|2025-07-15 17:55:00|41.82|39.82|41.63|39.63|41.87|39.87|41.63|39.63|0
1752602400000|2025-07-15 18:00:00|41.65|39.65|41.67|39.67|41.87|39.87|41.6|39.6|0
1752602700000|2025-07-15 18:05:00|41.69|39.69|41.59|39.59|41.77|39.77|41.56|39.56|0
1752603000000|2025-07-15 18:10:00|41.57|39.57|41.53|39.53|41.63|39.63|41.5|39.5|0
1752603300000|2025-07-15 18:15:00|41.51|39.51|41.67|39.67|41.67|39.67|41.44|39.44|0
1752603600000|2025-07-15 18:20:00|41.65|39.65|41.57|39.57|41.67|39.67|41.49|39.49|0
1752603900000|2025-07-15 18:25:00|41.55|39.55|41.73|39.73|41.75|39.75|41.55|39.55|0
1752604200000|2025-07-15 18:30:00|41.71|39.71|41.56|39.56|41.71|39.71|41.5|39.5|0
1752604500000|2025-07-15 18:35:00|41.6|39.6|41.81|39.81|41.88|39.88|41.59|39.59|0
1752604800000|2025-07-15 18:40:00|41.79|39.79|41.96|39.96|42.02|40.02|41.71|39.71|0
1752605100000|2025-07-15 18:45:00|41.98|39.98|41.95|39.95|42.01|40.01|41.87|39.87|0
1752605400000|2025-07-15 18:50:00|41.94|39.94|42.38|40.38|42.38|40.38|41.85|39.85|0
1752605700000|2025-07-15 18:55:00|42.35|40.35|42.94|40.94|42.97|40.97|42.35|40.35|0
1752606000000|2025-07-15 19:00:00|43.13|41.13|42.78|40.78|43.13|41.13|42.59|40.59|0
1752606300000|2025-07-15 19:05:00|42.73|40.73|42.81|40.81|42.99|40.99|42.67|40.67|0
1752606600000|2025-07-15 19:10:00|42.83|40.83|42.8|40.8|42.91|40.91|42.67|40.67|0
1752606900000|2025-07-15 19:15:00|42.83|40.83|42.73|40.73|43.1|41.1|42.71|40.71|0
1752607200000|2025-07-15 19:20:00|42.71|40.71|42.73|40.73|42.91|40.91|42.68|40.68|0
1752607500000|2025-07-15 19:25:00|42.75|40.75|42.94|40.94|42.98|40.98|42.7|40.7|0
1752607800000|2025-07-15 19:30:00|42.9|40.9|42.99|40.99|43.01|41.01|42.8|40.8|0
1752608100000|2025-07-15 19:35:00|42.94|40.94|42.9|40.9|43.1|41.1|42.86|40.86|0
1752608400000|2025-07-15 19:40:00|42.88|40.88|42.7|40.7|42.91|40.91|42.63|40.63|0
1752608700000|2025-07-15 19:45:00|42.67|40.67|42.8|40.8|42.96|40.96|42.67|40.67|0
1752609000000|2025-07-15 19:50:00|42.82|40.82|43.18|41.18|43.24|41.24|42.82|40.82|0
1752609300000|2025-07-15 19:55:00|43.27|41.27|43.97|41.97|44.07|42.07|43.08|41.08|0
1752609600000|2025-07-15 20:00:00|44.03|42.03|44.47|42.47|44.49|42.49|43.86|41.86|0
1752609900000|2025-07-15 20:05:00|44.49|42.49|44.41|42.41|44.55|42.55|44.26|42.26|0
1752610200000|2025-07-15 20:10:00|44.4|42.4|44.5|42.5|44.55|42.55|44.3|42.3|0
1752610500000|2025-07-15 20:15:00|44.46|42.46|44.75|42.75|44.79|42.79|44.46|42.46|0
1752610800000|2025-07-15 20:20:00|44.64|42.64|44.75|42.75|44.86|42.86|44.56|42.56|0
1752611100000|2025-07-15 20:25:00|44.73|42.73|44.64|42.64|44.81|42.81|44.59|42.59|0
1752611400000|2025-07-15 20:30:00|44.66|42.66|44.66|42.66|44.94|42.94|44.62|42.62|0
1752611700000|2025-07-15 20:35:00|44.68|42.68|44.73|42.73|44.88|42.88|44.68|42.68|0
1752612000000|2025-07-15 20:40:00|44.71|42.71|44.76|42.76|44.79|42.79|44.67|42.67|0
1752612300000|2025-07-15 20:45:00|44.72|42.72|44.93|42.93|44.95|42.95|44.7|42.7|0
1752612600000|2025-07-15 20:50:00|44.91|42.91|44.83|42.83|44.96|42.96|44.8|42.8|0
1752612900000|2025-07-15 20:55:00|45.13|42.53|45.19|42.59|45.23|42.63|45.09|42.49|0
1752613200000|2025-07-15 21:00:00|45.17|42.57|45.18|42.58|45.18|42.58|45.11|42.51|0
1752613500000|2025-07-15 21:05:00|45.1|42.5|45.15|42.55|45.17|42.57|45.07|42.47|0
1752613800000|2025-07-15 21:10:00|45.16|42.56|45.15|42.55|45.16|42.56|45.13|42.53|0
1752614100000|2025-07-15 21:15:00|45.16|42.56|45.16|42.56|45.17|42.57|45.12|42.52|0
1752614400000|2025-07-15 21:20:00|45.11|42.51|45.12|42.52|45.17|42.57|45.11|42.51|0
1752614700000|2025-07-15 21:25:00|45.14|42.54|45.11|42.51|45.16|42.56|45.11|42.51|0
1752615000000|2025-07-15 21:30:00|45.1|42.5|45.12|42.52|45.13|42.53|45.1|42.5|0
1752615300000|2025-07-15 21:35:00|45.11|42.51|45.15|42.55|45.19|42.59|45.11|42.51|0
1752615600000|2025-07-15 21:40:00|45.16|42.56|45.16|42.56|45.2|42.6|45.16|42.56|0
1752615900000|2025-07-15 21:45:00|45.15|42.55|45.18|42.58|45.18|42.58|45.13|42.53|0
1752616500000|2025-07-15 21:55:00|45.15|42.55|45.19|42.59|45.19|42.59|45.15|42.55|0
1752616800000|2025-07-15 22:00:00|45.11|42.51|44.96|42.36|45.11|42.51|44.93|42.33|0
1752617100000|2025-07-15 22:05:00|44.92|42.32|45.13|42.53|45.15|42.55|44.92|42.32|0
1752617400000|2025-07-15 22:10:00|45.11|42.51|45.33|42.73|45.37|42.77|45.11|42.51|0
1752617700000|2025-07-15 22:15:00|45.35|42.75|45.45|42.85|45.46|42.86|45.29|42.69|0
1752618000000|2025-07-15 22:20:00|45.43|42.83|45.34|42.74|45.43|42.83|45.32|42.72|0
1752618300000|2025-07-15 22:25:00|45.35|42.75|45.3|42.7|45.36|42.76|45.2|42.6|0
1752618600000|2025-07-15 22:30:00|45.34|42.74|45.8|43.2|45.88|43.28|45.28|42.68|0
1752618900000|2025-07-15 22:35:00|45.79|43.19|45.74|43.14|45.79|43.19|45.63|43.03|0
1752619200000|2025-07-15 22:40:00|45.69|43.09|45.64|43.04|45.72|43.12|45.64|43.04|0
1752619500000|2025-07-15 22:45:00|45.63|43.03|45.51|42.91|45.79|43.19|45.49|42.89|0
1752619800000|2025-07-15 22:50:00|45.5|42.9|45.48|42.88|45.69|43.09|45.47|42.87|0
1752620100000|2025-07-15 22:55:00|45.47|42.87|45.41|42.81|45.47|42.87|45.37|42.77|0
1752620400000|2025-07-15 23:00:00|45.39|42.79|45.47|42.87|45.55|42.95|45.39|42.79|0
1752620700000|2025-07-15 23:05:00|45.48|42.88|45.45|42.85|45.52|42.92|45.39|42.79|0
1752621000000|2025-07-15 23:10:00|45.44|42.84|45.41|42.81|45.47|42.87|45.31|42.71|0
1752621300000|2025-07-15 23:15:00|45.4|42.8|45.51|42.91|45.54|42.94|45.39|42.79|0
1752621600000|2025-07-15 23:20:00|45.68|43.08|45.6|43|45.74|43.14|45.5|42.9|0
1752621900000|2025-07-15 23:25:00|45.58|42.98|45.62|43.02|45.66|43.06|45.52|42.92|0
1752622200000|2025-07-15 23:30:00|45.58|42.98|45.42|42.82|45.62|43.02|45.4|42.8|0
1752622500000|2025-07-15 23:35:00|45.4|42.8|45.36|42.76|45.41|42.81|45.32|42.72|0
1752622800000|2025-07-15 23:40:00|45.34|42.74|45.32|42.72|45.42|42.82|45.31|42.71|0
1752623100000|2025-07-15 23:45:00|45.3|42.7|45.17|42.57|45.3|42.7|45.16|42.56|0
1752623400000|2025-07-15 23:50:00|45.19|42.59|45.31|42.71|45.38|42.78|45.15|42.55|0
1752623700000|2025-07-15 23:55:00|45.33|42.73|45.25|42.65|45.37|42.77|45.23|42.63|0
1752537600000|2025-07-15 00:00:00|43.54|40.94|43.39|40.79|43.71|41.11|43.35|40.75|0
1752537900000|2025-07-15 00:05:00|43.38|40.78|43.42|40.82|43.48|40.88|43.37|40.77|0
1752538200000|2025-07-15 00:10:00|43.43|40.83|43.34|40.74|43.46|40.86|43.33|40.73|0
1752538500000|2025-07-15 00:15:00|43.36|40.76|43.11|41.11|43.4|41.18|43.04|40.76|0
1752538800000|2025-07-15 00:20:00|43.12|41.12|43.14|41.14|43.19|41.19|43.07|41.07|0
1752539100000|2025-07-15 00:25:00|43.13|41.13|43.1|41.1|43.16|41.16|43.09|41.09|0
1752539400000|2025-07-15 00:30:00|43.09|41.09|43.27|41.27|43.31|41.31|43.09|41.09|0
1752539700000|2025-07-15 00:35:00|43.28|41.28|43.26|41.26|43.3|41.3|43.21|41.21|0
1752540000000|2025-07-15 00:40:00|43.28|41.28|43.31|41.31|43.34|41.34|43.25|41.25|0
1752540300000|2025-07-15 00:45:00|43.29|41.29|43.32|41.32|43.36|41.36|43.27|41.27|0
1752540600000|2025-07-15 00:50:00|43.3|41.3|43.31|41.31|43.36|41.36|43.28|41.28|0
1752540900000|2025-07-15 00:55:00|43.33|41.33|43.3|41.3|43.36|41.36|43.29|41.29|0
1752541200000|2025-07-15 01:00:00|43.32|41.32|43.46|41.46|43.5|41.5|43.29|41.29|0
1752541500000|2025-07-15 01:05:00|43.48|41.48|43.45|41.45|43.48|41.48|43.43|41.43|0
1752541800000|2025-07-15 01:10:00|43.44|41.44|43.43|41.43|43.49|41.49|43.43|41.43|0
1752542100000|2025-07-15 01:15:00|43.45|41.45|43.44|41.44|43.48|41.48|43.42|41.42|0
1752542400000|2025-07-15 01:20:00|43.42|41.42|43.41|41.41|43.46|41.46|43.36|41.36|0
1752542700000|2025-07-15 01:25:00|43.43|41.43|43.43|41.43|43.46|41.46|43.39|41.39|0
1752543000000|2025-07-15 01:30:00|43.45|41.45|43.42|41.42|43.46|41.46|43.38|41.38|0
1752543300000|2025-07-15 01:35:00|43.4|41.4|43.29|41.29|43.46|41.46|43.25|41.25|0
1752543600000|2025-07-15 01:40:00|43.31|41.31|42.51|40.51|43.32|41.32|42.51|40.51|0
1752543900000|2025-07-15 01:45:00|42.33|40.33|41.87|39.87|42.51|40.51|41.75|39.75|0
1752544200000|2025-07-15 01:50:00|41.84|39.84|40.89|38.89|41.91|39.91|40.87|38.87|0
1752544500000|2025-07-15 01:55:00|40.9|38.9|41.38|39.38|41.49|39.49|40.9|38.9|0
1752544800000|2025-07-15 02:00:00|41.35|39.35|41.44|39.44|41.5|39.5|41.23|39.23|0
1752545100000|2025-07-15 02:05:00|41.52|39.52|41.73|39.73|41.85|39.85|41.41|39.41|0
1752545400000|2025-07-15 02:10:00|41.77|39.77|41.69|39.69|41.77|39.77|41.52|39.52|0
1752545700000|2025-07-15 02:15:00|41.7|39.7|42.01|40.01|42.22|40.22|41.64|39.64|0
1752546000000|2025-07-15 02:20:00|42.04|40.04|42.15|40.15|42.21|40.21|41.99|39.99|0
1752546300000|2025-07-15 02:25:00|42.17|40.17|42.25|40.25|42.37|40.37|42.17|40.17|0
1752546600000|2025-07-15 02:30:00|42.28|40.28|42.5|40.5|42.52|40.52|42.23|40.23|0
1752546900000|2025-07-15 02:35:00|42.49|40.49|42.43|40.43|42.58|40.58|42.36|40.36|0
1752547200000|2025-07-15 02:40:00|42.41|40.41|42.4|40.4|42.46|40.46|42.32|40.32|0
1752547500000|2025-07-15 02:45:00|42.41|40.41|42.54|40.54|42.54|40.54|42.32|40.32|0
1752547800000|2025-07-15 02:50:00|42.49|40.49|42.53|40.53|42.62|40.62|42.42|40.42|0
1752548100000|2025-07-15 02:55:00|42.55|40.55|42.5|40.5|42.61|40.61|42.48|40.48|0
1752548400000|2025-07-15 03:00:00|42.54|40.54|42.57|40.57|42.61|40.61|42.44|40.44|0
1752548700000|2025-07-15 03:05:00|42.59|40.59|42.58|40.58|42.7|40.7|42.51|40.51|0
1752549000000|2025-07-15 03:10:00|42.59|40.59|42.61|40.61|42.68|40.68|42.56|40.56|0
1752549300000|2025-07-15 03:15:00|42.62|40.62|42.51|40.51|42.66|40.66|42.48|40.48|0
1752549600000|2025-07-15 03:20:00|42.53|40.53|42.32|40.32|42.53|40.53|42.24|40.24|0
1752549900000|2025-07-15 03:25:00|42.28|40.28|42.27|40.27|42.38|40.38|42.18|40.18|0
1752550200000|2025-07-15 03:30:00|42.3|40.3|42.09|40.09|42.3|40.3|42.04|40.04|0
1752550500000|2025-07-15 03:35:00|42.07|40.07|42.1|40.1|42.13|40.13|42.05|40.05|0
1752550800000|2025-07-15 03:40:00|42.08|40.08|42.1|40.1|42.18|40.18|42.06|40.06|0
1752551100000|2025-07-15 03:45:00|42.11|40.11|42.11|40.11|42.15|40.15|42.06|40.06|0
1752551400000|2025-07-15 03:50:00|42.09|40.09|42.1|40.1|42.17|40.17|42.04|40.04|0
1752551700000|2025-07-15 03:55:00|42.07|40.07|42.07|40.07|42.15|40.15|42.04|40.04|0
1752552000000|2025-07-15 04:00:00|42.11|40.11|42.08|40.08|42.18|40.18|42.05|40.05|0
1752552300000|2025-07-15 04:05:00|42.1|40.1|42.08|40.08|42.12|40.12|42.07|40.07|0
1752552600000|2025-07-15 04:10:00|42.09|40.09|42.1|40.1|42.13|40.13|42.06|40.06|0
1752552900000|2025-07-15 04:15:00|42.05|40.05|42.05|40.05|42.08|40.08|41.96|39.96|0
1752553200000|2025-07-15 04:20:00|42.03|40.03|42.01|40.01|42.07|40.07|41.99|39.99|0
1752553500000|2025-07-15 04:25:00|42.04|40.04|41.99|39.99|42.04|40.04|41.95|39.95|0
1752553800000|2025-07-15 04:30:00|42|40|41.99|39.99|42|40|41.93|39.93|0
1752554100000|2025-07-15 04:35:00|41.97|39.97|41.66|39.66|42|40|41.63|39.63|0
1752554400000|2025-07-15 04:40:00|41.64|39.64|41.72|39.72|41.77|39.77|41.63|39.63|0
1752554700000|2025-07-15 04:45:00|41.69|39.69|41.58|39.58|41.73|39.73|41.54|39.54|0
1752555000000|2025-07-15 04:50:00|41.57|39.57|41.68|39.68|41.68|39.68|41.55|39.55|0
1752555300000|2025-07-15 04:55:00|41.67|39.67|41.62|39.62|41.7|39.7|41.56|39.56|0
1752555600000|2025-07-15 05:00:00|41.6|39.6|41.47|39.47|41.61|39.61|41.38|39.38|0
1752555900000|2025-07-15 05:05:00|41.48|39.48|41.11|39.11|41.49|39.49|41.09|39.09|0
1752556200000|2025-07-15 05:10:00|41.1|39.1|41.07|39.07|41.15|39.15|40.97|38.97|0
1752556500000|2025-07-15 05:15:00|41.09|39.09|41.08|39.08|41.15|39.15|41.05|39.05|0
1752556800000|2025-07-15 05:20:00|41.06|39.06|41.03|39.03|41.14|39.14|40.97|38.97|0
1752557100000|2025-07-15 05:25:00|41.02|39.02|40.94|38.94|41.03|39.03|40.88|38.88|0
1752557400000|2025-07-15 05:30:00|40.93|38.93|40.9|38.9|41.04|39.04|40.86|38.86|0
1752557700000|2025-07-15 05:35:00|40.91|38.91|40.97|38.97|41.01|39.01|40.84|38.84|0
1752558000000|2025-07-15 05:40:00|40.93|38.93|40.95|38.95|40.99|38.99|40.91|38.91|0
1752558300000|2025-07-15 05:45:00|40.97|38.97|41|39|41.07|39.07|40.86|38.86|0
1752558600000|2025-07-15 05:50:00|41.02|39.02|40.93|38.93|41.05|39.05|40.9|38.9|0
1752558900000|2025-07-15 05:55:00|40.95|38.95|40.96|38.96|40.99|38.99|40.89|38.89|0
1752559200000|2025-07-15 06:00:00|40.94|38.94|40.95|38.95|41.02|39.02|40.87|38.87|0
1752559500000|2025-07-15 06:05:00|40.93|38.93|40.95|38.95|41.03|39.03|40.91|38.91|0
1752559800000|2025-07-15 06:10:00|40.96|38.96|41.1|39.1|41.14|39.14|40.95|38.95|0
1752560100000|2025-07-15 06:15:00|41.12|39.12|41.06|39.06|41.14|39.14|41|39|0
1752560400000|2025-07-15 06:20:00|41.07|39.07|41.06|39.06|41.08|39.08|40.98|38.98|0
1752560700000|2025-07-15 06:25:00|41.02|39.02|40.93|38.93|41.04|39.04|40.88|38.88|0
1752561000000|2025-07-15 06:30:00|40.92|38.92|40.97|38.97|41|39|40.92|38.92|0
1752561300000|2025-07-15 06:35:00|40.96|38.96|41.09|39.09|41.16|39.16|40.89|38.89|0
1752561600000|2025-07-15 06:40:00|41.11|39.11|41.21|39.21|41.25|39.25|41.07|39.07|0
1752561900000|2025-07-15 06:45:00|41.24|39.24|41.19|39.19|41.27|39.27|41.13|39.13|0
1752562200000|2025-07-15 06:50:00|41.16|39.16|41.02|39.02|41.24|39.24|40.99|38.99|0
1752562500000|2025-07-15 06:55:00|41.03|39.03|40.96|38.96|41.07|39.07|40.96|38.96|0
1752562800000|2025-07-15 07:00:00|40.95|38.95|41|39|41.06|39.06|40.95|38.95|0
1752563100000|2025-07-15 07:05:00|40.99|38.99|41.17|39.17|41.17|39.17|40.94|38.94|0
1752563400000|2025-07-15 07:10:00|41.18|39.18|41.24|39.24|41.32|39.32|41.13|39.13|0
1752563700000|2025-07-15 07:15:00|41.26|39.26|41.23|39.23|41.32|39.32|41.21|39.21|0
1752564000000|2025-07-15 07:20:00|41.25|39.25|41.29|39.29|41.35|39.35|41.22|39.22|0
1752564300000|2025-07-15 07:25:00|41.34|39.34|41.31|39.31|41.38|39.38|41.17|39.17|0
1752564600000|2025-07-15 07:30:00|41.33|39.33|41.32|39.32|41.4|39.4|41.21|39.21|0
1752564900000|2025-07-15 07:35:00|41.3|39.3|41.23|39.23|41.36|39.36|41.22|39.22|0
1752565200000|2025-07-15 07:40:00|41.21|39.21|41.06|39.06|41.29|39.29|41.06|39.06|0
1752565500000|2025-07-15 07:45:00|41.05|39.05|41.16|39.16|41.23|39.23|41.02|39.02|0
1752565800000|2025-07-15 07:50:00|41.14|39.14|41.16|39.16|41.23|39.23|41.05|39.05|0
1752566100000|2025-07-15 07:55:00|41.17|39.17|41.17|39.17|41.21|39.21|41.07|39.07|0
1752566400000|2025-07-15 08:00:00|41.18|39.18|41.24|39.24|41.29|39.29|41.1|39.1|0
1752566700000|2025-07-15 08:05:00|41.22|39.22|41.23|39.23|41.37|39.37|41.16|39.16|0
1752567000000|2025-07-15 08:10:00|41.25|39.25|41.22|39.22|41.29|39.29|41.17|39.17|0
1752567300000|2025-07-15 08:15:00|41.2|39.2|41.2|39.2|41.32|39.32|41.17|39.17|0
1752567600000|2025-07-15 08:20:00|41.16|39.16|41.19|39.19|41.28|39.28|41.12|39.12|0
1752567900000|2025-07-15 08:25:00|41.18|39.18|41.06|39.06|41.21|39.21|40.97|38.97|0
1752568200000|2025-07-15 08:30:00|41.01|39.01|41.08|39.08|41.21|39.21|41|39|0
1752568500000|2025-07-15 08:35:00|41.1|39.1|41.2|39.2|41.21|39.21|41.1|39.1|0
1752568800000|2025-07-15 08:40:00|41.18|39.18|41.14|39.14|41.22|39.22|41.14|39.14|0
1752569100000|2025-07-15 08:45:00|41.13|39.13|41.17|39.17|41.17|39.17|41.11|39.11|0
1752569400000|2025-07-15 08:50:00|41.13|39.13|41.18|39.18|41.2|39.2|41.13|39.13|0
1752569700000|2025-07-15 08:55:00|41.17|39.17|41.17|39.17|41.21|39.21|41.15|39.15|0
1752570000000|2025-07-15 09:00:00|41.18|39.18|41.17|39.17|41.21|39.21|41.05|39.05|0
1752570300000|2025-07-15 09:05:00|41.15|39.15|41.15|39.15|41.16|39.16|41.1|39.1|0
1752570600000|2025-07-15 09:10:00|41.11|39.11|41.15|39.15|41.18|39.18|41.08|39.08|0
1752570900000|2025-07-15 09:15:00|41.13|39.13|41|39|41.18|39.18|40.97|38.97|0
1752571200000|2025-07-15 09:20:00|40.99|38.99|40.98|38.98|41|39|40.96|38.96|0
1752571500000|2025-07-15 09:25:00|41|39|40.98|38.98|41|39|40.93|38.93|0
1752571800000|2025-07-15 09:30:00|40.99|38.99|41.01|39.01|41.03|39.03|40.94|38.94|0
1752572100000|2025-07-15 09:35:00|41.03|39.03|40.8|38.8|41.04|39.04|40.77|38.77|0
1752572400000|2025-07-15 09:40:00|40.78|38.78|40.84|38.84|40.87|38.87|40.76|38.76|0
1752572700000|2025-07-15 09:45:00|40.92|38.92|40.9|38.9|40.95|38.95|40.86|38.86|0
1752573000000|2025-07-15 09:50:00|40.89|38.89|40.9|38.9|40.93|38.93|40.86|38.86|0
1752573300000|2025-07-15 09:55:00|40.88|38.88|40.84|38.84|40.92|38.92|40.84|38.84|0
1752573600000|2025-07-15 10:00:00|40.86|38.86|40.86|38.86|40.88|38.88|40.81|38.81|0
1752573900000|2025-07-15 10:05:00|40.87|38.87|40.84|38.84|40.9|38.9|40.77|38.77|0
1752574200000|2025-07-15 10:10:00|40.86|38.86|40.86|38.86|40.89|38.89|40.82|38.82|0
1752574500000|2025-07-15 10:15:00|40.85|38.85|40.81|38.81|40.86|38.86|40.75|38.75|0
1752574800000|2025-07-15 10:20:00|40.79|38.79|40.86|38.86|40.86|38.86|40.79|38.79|0
1752575100000|2025-07-15 10:25:00|40.88|38.88|40.8|38.8|40.88|38.88|40.77|38.77|0
1752575400000|2025-07-15 10:30:00|40.78|38.78|40.66|38.66|40.86|38.86|40.52|38.52|0
1752575700000|2025-07-15 10:35:00|40.67|38.67|40.67|38.67|40.74|38.74|40.59|38.59|0
1752576000000|2025-07-15 10:40:00|40.7|38.7|40.84|38.84|40.88|38.88|40.65|38.65|0
1752576300000|2025-07-15 10:45:00|40.85|38.85|41.02|39.02|41.12|39.12|40.79|38.79|0
1752576600000|2025-07-15 10:50:00|41.04|39.04|40.99|38.99|41.09|39.09|40.99|38.99|0
1752576900000|2025-07-15 10:55:00|41.04|39.04|40.99|38.99|41.08|39.08|40.96|38.96|0
1752577200000|2025-07-15 11:00:00|41.03|39.03|40.95|38.95|41.04|39.04|40.93|38.93|0
1752577500000|2025-07-15 11:05:00|40.93|38.93|40.64|38.64|40.99|38.99|40.51|38.51|0
1752577800000|2025-07-15 11:10:00|40.61|38.61|40.6|38.6|40.63|38.63|40.44|38.44|0
1752578100000|2025-07-15 11:15:00|40.59|38.59|40.62|38.62|40.66|38.66|40.52|38.52|0
1752578400000|2025-07-15 11:20:00|40.63|38.63|40.65|38.65|40.74|38.74|40.56|38.56|0
1752578700000|2025-07-15 11:25:00|40.66|38.66|40.65|38.65|40.71|38.71|40.61|38.61|0
1752579000000|2025-07-15 11:30:00|40.67|38.67|40.7|38.7|40.76|38.76|40.6|38.6|0
1752579300000|2025-07-15 11:35:00|40.72|38.72|40.67|38.67|40.72|38.72|40.6|38.6|0
1752579600000|2025-07-15 11:40:00|40.69|38.69|40.82|38.82|40.84|38.84|40.63|38.63|0
1752579900000|2025-07-15 11:45:00|40.83|38.83|41.03|39.03|41.09|39.09|40.82|38.82|0
1752580200000|2025-07-15 11:50:00|40.99|38.99|41|39|41.09|39.09|40.97|38.97|0
1752580500000|2025-07-15 11:55:00|41.01|39.01|40.86|38.86|41.02|39.02|40.8|38.8|0
1752580800000|2025-07-15 12:00:00|40.87|38.87|40.93|38.93|40.96|38.96|40.77|38.77|0
1752581100000|2025-07-15 12:05:00|40.98|38.98|41.16|39.16|41.18|39.18|40.95|38.95|0
1752581400000|2025-07-15 12:10:00|41.2|39.2|41.15|39.15|41.21|39.21|41.1|39.1|0
1752581700000|2025-07-15 12:15:00|41.16|39.16|41.3|39.3|41.34|39.34|41.16|39.16|0
1752582000000|2025-07-15 12:20:00|41.31|39.31|41.57|39.57|41.63|39.63|41.31|39.31|0
1752582300000|2025-07-15 12:25:00|41.54|39.54|40.72|38.72|41.57|39.57|40.72|38.72|0
1752582600000|2025-07-15 12:30:00|40.29|38.29|40.6|38.6|40.78|38.78|39.98|37.98|0
1752582900000|2025-07-15 12:35:00|40.59|38.59|40.8|38.8|40.85|38.85|40.48|38.48|0
1752583200000|2025-07-15 12:40:00|40.82|38.82|40.87|38.87|40.95|38.95|40.71|38.71|0
1752583500000|2025-07-15 12:45:00|40.89|38.89|40.77|38.77|40.9|38.9|40.71|38.71|0
1752583800000|2025-07-15 12:50:00|40.78|38.78|40.59|38.59|40.84|38.84|40.52|38.52|0
1752584100000|2025-07-15 12:55:00|40.58|38.58|40.42|38.42|40.59|38.59|40.33|38.33|0
1752584400000|2025-07-15 13:00:00|40.44|38.44|40.6|38.6|40.75|38.75|40.44|38.44|0
1752584700000|2025-07-15 13:05:00|40.56|38.56|40.41|38.41|40.6|38.6|40.38|38.38|0
1752585000000|2025-07-15 13:10:00|40.42|38.42|40.41|38.41|40.47|38.47|40.37|38.37|0
1752585300000|2025-07-15 13:15:00|40.45|38.45|40.45|38.45|40.49|38.49|40.4|38.4|0
1752585600000|2025-07-15 13:20:00|40.43|38.43|40.36|37.76|40.45|38.45|40.05|37.76|0
1752585900000|2025-07-15 13:25:00|40.43|37.83|40.57|37.97|40.61|38.01|40.33|37.73|0
1752586200000|2025-07-15 13:30:00|40.31|38.31|41.04|39.04|41.05|39.05|40.22|38.22|0
1752586500000|2025-07-15 13:35:00|41.05|39.05|41.34|39.34|41.34|39.34|40.94|38.94|0
1752586800000|2025-07-15 13:40:00|41.38|39.38|41.46|39.46|41.9|39.9|41.36|39.36|0
1752587100000|2025-07-15 13:45:00|41.47|39.47|41.81|39.81|41.97|39.97|41.28|39.28|0
1752587400000|2025-07-15 13:50:00|41.85|39.85|41.6|39.6|41.85|39.85|41.38|39.38|0
1752587700000|2025-07-15 13:55:00|41.62|39.62|41.91|39.91|42.01|40.01|41.4|39.4|0
1752588000000|2025-07-15 14:00:00|41.88|39.88|42.01|40.01|42.12|40.12|41.76|39.76|0
1752588300000|2025-07-15 14:05:00|41.99|39.99|41.79|39.79|42.08|40.08|41.58|39.58|0
1752588600000|2025-07-15 14:10:00|41.75|39.75|41.42|39.42|41.79|39.79|41.41|39.41|0
1752588900000|2025-07-15 14:15:00|41.39|39.39|41.44|39.44|41.73|39.73|41.25|39.25|0
1752589200000|2025-07-15 14:20:00|41.4|39.4|41.47|39.47|41.57|39.57|41.35|39.35|0
1752589500000|2025-07-15 14:25:00|41.51|39.51|41.83|39.83|41.93|39.93|41.48|39.48|0
1752589800000|2025-07-15 14:30:00|41.93|39.93|41.89|39.89|42.33|40.33|41.64|39.64|0
1752590100000|2025-07-15 14:35:00|41.91|39.91|42.14|40.14|42.29|40.29|41.79|39.79|0
1752590400000|2025-07-15 14:40:00|42.18|40.18|42.18|40.18|42.44|40.44|42.11|40.11|0
1752590700000|2025-07-15 14:45:00|42.16|40.16|42.01|40.01|42.16|40.16|41.83|39.83|0
1752591000000|2025-07-15 14:50:00|41.96|39.96|42.61|40.61|42.82|40.82|41.88|39.88|0
1752591300000|2025-07-15 14:55:00|42.62|40.62|42.99|40.99|42.99|40.99|42.59|40.59|0
1752591600000|2025-07-15 15:00:00|42.91|40.91|42.53|40.53|42.94|40.94|42.43|40.43|0
1752591900000|2025-07-15 15:05:00|42.51|40.51|42.03|40.03|42.51|40.51|41.98|39.98|0
1752592200000|2025-07-15 15:10:00|42.05|40.05|42.39|40.39|42.39|40.39|41.98|39.98|0
1752592500000|2025-07-15 15:15:00|42.43|40.43|42.34|40.34|42.49|40.49|42.23|40.23|0
1752592800000|2025-07-15 15:20:00|42.38|40.38|42.04|40.04|42.39|40.39|41.98|39.98|0
1752593100000|2025-07-15 15:25:00|42.06|40.06|41.86|39.86|42.08|40.08|41.81|39.81|0
1752593400000|2025-07-15 15:30:00|41.83|39.83|42.28|40.28|42.32|40.32|41.8|39.8|0
1752593700000|2025-07-15 15:35:00|42.3|40.3|42.09|40.09|42.33|40.33|42.01|40.01|0
1752594000000|2025-07-15 15:40:00|42.08|40.08|41.83|39.83|42.16|40.16|41.77|39.77|0
1752594300000|2025-07-15 15:45:00|41.81|39.81|41.59|39.59|41.89|39.89|41.52|39.52|0
1752594600000|2025-07-15 15:50:00|41.61|39.61|41.89|39.89|41.95|39.95|41.55|39.55|0
1752594900000|2025-07-15 15:55:00|41.91|39.91|41.94|39.94|42.21|40.21|41.86|39.86|0
1752595200000|2025-07-15 16:00:00|41.9|39.9|41.85|39.85|42.09|40.09|41.78|39.78|0
1752595500000|2025-07-15 16:05:00|41.86|39.86|42.39|40.39|43.42|41.42|41.76|39.76|0
1752595800000|2025-07-15 16:10:00|42.49|40.49|42.37|40.37|42.61|40.61|42.19|40.19|0
1752596100000|2025-07-15 16:15:00|42.35|40.35|42.17|40.17|42.41|40.41|42.03|40.03|0
1752596400000|2025-07-15 16:20:00|42.15|40.15|42.03|40.03|42.28|40.28|41.9|39.9|0
1752596700000|2025-07-15 16:25:00|42.01|40.01|42.01|40.01|42.19|40.19|41.9|39.9|0
1752597000000|2025-07-15 16:30:00|41.99|39.99|41.97|39.97|42.04|40.04|41.67|39.67|0
1752597300000|2025-07-15 16:35:00|41.99|39.99|42.18|40.18|42.36|40.36|41.93|39.93|0
1752597600000|2025-07-15 16:40:00|42.19|40.19|42.04|40.04|42.29|40.29|41.99|39.99|0
1752597900000|2025-07-15 16:45:00|42.05|40.05|41.91|39.91|42.05|40.05|41.8|39.8|0
1752598200000|2025-07-15 16:50:00|41.88|39.88|42.22|40.22|42.22|40.22|41.82|39.82|0
1752598500000|2025-07-15 16:55:00|42.24|40.24|42.88|40.88|43.02|41.02|42.1|40.1|0
1752598800000|2025-07-15 17:00:00|42.9|40.9|42.57|40.57|42.9|40.9|42.36|40.36|0
1752599100000|2025-07-15 17:05:00|42.59|40.59|42.78|40.78|42.78|40.78|42.44|40.44|0
1752599400000|2025-07-15 17:10:00|42.76|40.76|42.68|40.68|42.8|40.8|42.49|40.49|0
1752599700000|2025-07-15 17:15:00|42.66|40.66|42.61|40.61|42.98|40.98|42.59|40.59|0
1752600000000|2025-07-15 17:20:00|42.59|40.59|42.34|40.34|42.63|40.63|42.3|40.3|0
1752600300000|2025-07-15 17:25:00|42.33|40.33|42.18|40.18|42.5|40.5|42.14|40.14|0
1752600600000|2025-07-15 17:30:00|42.12|40.12|41.98|39.98|42.18|40.18|41.97|39.97|0
1752600900000|2025-07-15 17:35:00|42|40|41.86|39.86|42|40|41.77|39.77|0
1752601200000|2025-07-15 17:40:00|41.85|39.85|42.04|40.04|42.23|40.23|41.82|39.82|0
1752601500000|2025-07-15 17:45:00|42.1|40.1|42.02|40.02|42.15|40.15|41.98|39.98|0
1752601800000|2025-07-15 17:50:00|42.09|40.09|41.8|39.8|42.15|40.15|41.77|39.77|0
1752602100000|2025-07-15 17:55:00|41.82|39.82|41.63|39.63|41.87|39.87|41.63|39.63|0
1752602400000|2025-07-15 18:00:00|41.65|39.65|41.67|39.67|41.87|39.87|41.6|39.6|0
1752602700000|2025-07-15 18:05:00|41.69|39.69|41.59|39.59|41.77|39.77|41.56|39.56|0
1752603000000|2025-07-15 18:10:00|41.57|39.57|41.53|39.53|41.63|39.63|41.5|39.5|0
1752603300000|2025-07-15 18:15:00|41.51|39.51|41.67|39.67|41.67|39.67|41.44|39.44|0
1752603600000|2025-07-15 18:20:00|41.65|39.65|41.57|39.57|41.67|39.67|41.49|39.49|0
1752603900000|2025-07-15 18:25:00|41.55|39.55|41.73|39.73|41.75|39.75|41.55|39.55|0
1752604200000|2025-07-15 18:30:00|41.71|39.71|41.56|39.56|41.71|39.71|41.5|39.5|0
1752604500000|2025-07-15 18:35:00|41.6|39.6|41.81|39.81|41.88|39.88|41.59|39.59|0
1752604800000|2025-07-15 18:40:00|41.79|39.79|41.96|39.96|42.02|40.02|41.71|39.71|0
1752605100000|2025-07-15 18:45:00|41.98|39.98|41.95|39.95|42.01|40.01|41.87|39.87|0
1752605400000|2025-07-15 18:50:00|41.94|39.94|42.38|40.38|42.38|40.38|41.85|39.85|0
1752605700000|2025-07-15 18:55:00|42.35|40.35|42.94|40.94|42.97|40.97|42.35|40.35|0
1752606000000|2025-07-15 19:00:00|43.13|41.13|42.78|40.78|43.13|41.13|42.59|40.59|0
1752606300000|2025-07-15 19:05:00|42.73|40.73|42.81|40.81|42.99|40.99|42.67|40.67|0
1752606600000|2025-07-15 19:10:00|42.83|40.83|42.8|40.8|42.91|40.91|42.67|40.67|0
1752606900000|2025-07-15 19:15:00|42.83|40.83|42.73|40.73|43.1|41.1|42.71|40.71|0
1752607200000|2025-07-15 19:20:00|42.71|40.71|42.73|40.73|42.91|40.91|42.68|40.68|0
1752607500000|2025-07-15 19:25:00|42.75|40.75|42.94|40.94|42.98|40.98|42.7|40.7|0
1752607800000|2025-07-15 19:30:00|42.9|40.9|42.99|40.99|43.01|41.01|42.8|40.8|0
1752608100000|2025-07-15 19:35:00|42.94|40.94|42.9|40.9|43.1|41.1|42.86|40.86|0
1752608400000|2025-07-15 19:40:00|42.88|40.88|42.7|40.7|42.91|40.91|42.63|40.63|0
1752608700000|2025-07-15 19:45:00|42.67|40.67|42.8|40.8|42.96|40.96|42.67|40.67|0
1752609000000|2025-07-15 19:50:00|42.82|40.82|43.18|41.18|43.24|41.24|42.82|40.82|0
1752609300000|2025-07-15 19:55:00|43.27|41.27|43.97|41.97|44.07|42.07|43.08|41.08|0
1752609600000|2025-07-15 20:00:00|44.03|42.03|44.47|42.47|44.49|42.49|43.86|41.86|0
1752609900000|2025-07-15 20:05:00|44.49|42.49|44.41|42.41|44.55|42.55|44.26|42.26|0
1752610200000|2025-07-15 20:10:00|44.4|42.4|44.5|42.5|44.55|42.55|44.3|42.3|0
1752610500000|2025-07-15 20:15:00|44.46|42.46|44.75|42.75|44.79|42.79|44.46|42.46|0
1752610800000|2025-07-15 20:20:00|44.64|42.64|44.75|42.75|44.86|42.86|44.56|42.56|0
1752611100000|2025-07-15 20:25:00|44.73|42.73|44.64|42.64|44.81|42.81|44.59|42.59|0
1752611400000|2025-07-15 20:30:00|44.66|42.66|44.66|42.66|44.94|42.94|44.62|42.62|0
1752611700000|2025-07-15 20:35:00|44.68|42.68|44.73|42.73|44.88|42.88|44.68|42.68|0
1752612000000|2025-07-15 20:40:00|44.71|42.71|44.76|42.76|44.79|42.79|44.67|42.67|0
1752612300000|2025-07-15 20:45:00|44.72|42.72|44.93|42.93|44.95|42.95|44.7|42.7|0
1752612600000|2025-07-15 20:50:00|44.91|42.91|44.83|42.83|44.96|42.96|44.8|42.8|0
1752612900000|2025-07-15 20:55:00|45.13|42.53|45.19|42.59|45.23|42.63|45.09|42.49|0
1752613200000|2025-07-15 21:00:00|45.17|42.57|45.18|42.58|45.18|42.58|45.11|42.51|0
1752613500000|2025-07-15 21:05:00|45.1|42.5|45.15|42.55|45.17|42.57|45.07|42.47|0
1752613800000|2025-07-15 21:10:00|45.16|42.56|45.15|42.55|45.16|42.56|45.13|42.53|0
1752614100000|2025-07-15 21:15:00|45.16|42.56|45.16|42.56|45.17|42.57|45.12|42.52|0
1752614400000|2025-07-15 21:20:00|45.11|42.51|45.12|42.52|45.17|42.57|45.11|42.51|0
1752614700000|2025-07-15 21:25:00|45.14|42.54|45.11|42.51|45.16|42.56|45.11|42.51|0
1752615000000|2025-07-15 21:30:00|45.1|42.5|45.12|42.52|45.13|42.53|45.1|42.5|0
1752615300000|2025-07-15 21:35:00|45.11|42.51|45.15|42.55|45.19|42.59|45.11|42.51|0
1752615600000|2025-07-15 21:40:00|45.16|42.56|45.16|42.56|45.2|42.6|45.16|42.56|0
1752615900000|2025-07-15 21:45:00|45.15|42.55|45.18|42.58|45.18|42.58|45.13|42.53|0
1752616500000|2025-07-15 21:55:00|45.15|42.55|45.19|42.59|45.19|42.59|45.15|42.55|0
1752616800000|2025-07-15 22:00:00|45.11|42.51|44.96|42.36|45.11|42.51|44.93|42.33|0
1752617100000|2025-07-15 22:05:00|44.92|42.32|45.13|42.53|45.15|42.55|44.92|42.32|0
1752617400000|2025-07-15 22:10:00|45.11|42.51|45.33|42.73|45.37|42.77|45.11|42.51|0
1752617700000|2025-07-15 22:15:00|45.35|42.75|45.45|42.85|45.46|42.86|45.29|42.69|0
1752618000000|2025-07-15 22:20:00|45.43|42.83|45.34|42.74|45.43|42.83|45.32|42.72|0
1752618300000|2025-07-15 22:25:00|45.35|42.75|45.3|42.7|45.36|42.76|45.2|42.6|0
1752618600000|2025-07-15 22:30:00|45.34|42.74|45.8|43.2|45.88|43.28|45.28|42.68|0
1752618900000|2025-07-15 22:35:00|45.79|43.19|45.74|43.14|45.79|43.19|45.63|43.03|0
1752619200000|2025-07-15 22:40:00|45.69|43.09|45.64|43.04|45.72|43.12|45.64|43.04|0
1752619500000|2025-07-15 22:45:00|45.63|43.03|45.51|42.91|45.79|43.19|45.49|42.89|0
1752619800000|2025-07-15 22:50:00|45.5|42.9|45.48|42.88|45.69|43.09|45.47|42.87|0
1752620100000|2025-07-15 22:55:00|45.47|42.87|45.41|42.81|45.47|42.87|45.37|42.77|0
1752620400000|2025-07-15 23:00:00|45.39|42.79|45.47|42.87|45.55|42.95|45.39|42.79|0
1752620700000|2025-07-15 23:05:00|45.48|42.88|45.45|42.85|45.52|42.92|45.39|42.79|0
1752621000000|2025-07-15 23:10:00|45.44|42.84|45.41|42.81|45.47|42.87|45.31|42.71|0
1752621300000|2025-07-15 23:15:00|45.4|42.8|45.51|42.91|45.54|42.94|45.39|42.79|0
1752621600000|2025-07-15 23:20:00|45.68|43.08|45.6|43|45.74|43.14|45.5|42.9|0
1752621900000|2025-07-15 23:25:00|45.58|42.98|45.62|43.02|45.66|43.06|45.52|42.92|0
1752622200000|2025-07-15 23:30:00|45.58|42.98|45.42|42.82|45.62|43.02|45.4|42.8|0
1752622500000|2025-07-15 23:35:00|45.4|42.8|45.36|42.76|45.41|42.81|45.32|42.72|0
1752622800000|2025-07-15 23:40:00|45.34|42.74|45.32|42.72|45.42|42.82|45.31|42.71|0
1752623100000|2025-07-15 23:45:00|45.3|42.7|45.17|42.57|45.3|42.7|45.16|42.56|0
1752623400000|2025-07-15 23:50:00|45.19|42.59|45.31|42.71|45.38|42.78|45.15|42.55|0
1752623700000|2025-07-15 23:55:00|45.33|42.73|45.25|42.65|45.37|42.77|45.23|42.63|0
1752624000000|2025-07-16 00:00:00|45.24|42.64|45.45|42.85|45.48|42.88|45.18|42.58|0
1752624300000|2025-07-16 00:05:00|45.49|42.89|45.58|42.98|45.7|43.1|45.49|42.89|0
1752624600000|2025-07-16 00:10:00|45.57|42.97|45.7|43.1|45.73|43.13|45.48|42.88|0
1752624900000|2025-07-16 00:15:00|45.68|43.08|45.49|43.49|45.68|43.62|45.37|43.02|0
1752625200000|2025-07-16 00:20:00|45.52|43.52|45.44|43.44|45.6|43.6|45.39|43.39|0
1752625500000|2025-07-16 00:25:00|45.46|43.46|45.45|43.45|45.62|43.62|45.39|43.39|0
1752625800000|2025-07-16 00:30:00|45.46|43.46|45.03|43.03|45.5|43.5|45.03|43.03|0
1752626100000|2025-07-16 00:35:00|45.05|43.05|44.94|42.94|45.07|43.07|44.89|42.89|0
1752626400000|2025-07-16 00:40:00|44.92|42.92|44.94|42.94|45|43|44.81|42.81|0
1752626700000|2025-07-16 00:45:00|44.95|42.95|45.05|43.05|45.06|43.06|44.89|42.89|0
1752627000000|2025-07-16 00:50:00|45.04|43.04|45.07|43.07|45.21|43.21|44.99|42.99|0
1752627300000|2025-07-16 00:55:00|45.05|43.05|44.97|42.97|45.07|43.07|44.93|42.93|0
1752627600000|2025-07-16 01:00:00|44.95|42.95|44.96|42.96|45.01|43.01|44.92|42.92|0
1752627900000|2025-07-16 01:05:00|44.94|42.94|44.83|42.83|45.01|43.01|44.8|42.8|0
1752628200000|2025-07-16 01:10:00|44.81|42.81|44.72|42.72|44.85|42.85|44.71|42.71|0
1752628500000|2025-07-16 01:15:00|44.75|42.75|44.71|42.71|44.78|42.78|44.69|42.69|0
1752628800000|2025-07-16 01:20:00|44.7|42.7|44.69|42.69|44.73|42.73|44.47|42.47|0
1752629100000|2025-07-16 01:25:00|44.72|42.72|44.8|42.8|44.8|42.8|44.68|42.68|0
1752629400000|2025-07-16 01:30:00|44.78|42.78|44.74|42.74|44.85|42.85|44.71|42.71|0
1752629700000|2025-07-16 01:35:00|44.77|42.77|44.7|42.7|44.94|42.94|44.67|42.67|0
1752630000000|2025-07-16 01:40:00|44.69|42.69|44.57|42.57|44.73|42.73|44.57|42.57|0
1752630300000|2025-07-16 01:45:00|44.59|42.59|44.63|42.63|44.64|42.64|44.55|42.55|0
1752630600000|2025-07-16 01:50:00|44.65|42.65|44.52|42.52|44.65|42.65|44.5|42.5|0
1752630900000|2025-07-16 01:55:00|44.54|42.54|44.55|42.55|44.6|42.6|44.5|42.5|0
1752631200000|2025-07-16 02:00:00|44.54|42.54|44.57|42.57|44.58|42.58|44.51|42.51|0
1752631500000|2025-07-16 02:05:00|44.55|42.55|44.54|42.54|44.58|42.58|44.52|42.52|0
1752631800000|2025-07-16 02:10:00|44.53|42.53|44.81|42.81|44.83|42.83|44.52|42.52|0
1752632100000|2025-07-16 02:15:00|44.82|42.82|44.64|42.64|44.85|42.85|44.62|42.62|0
1752632400000|2025-07-16 02:20:00|44.67|42.67|44.64|42.64|44.71|42.71|44.6|42.6|0
1752632700000|2025-07-16 02:25:00|44.69|42.69|44.65|42.65|44.75|42.75|44.62|42.62|0
1752633000000|2025-07-16 02:30:00|44.63|42.63|44.68|42.68|44.72|42.72|44.63|42.63|0
1752633300000|2025-07-16 02:35:00|44.7|42.7|44.71|42.71|44.74|42.74|44.65|42.65|0
1752633600000|2025-07-16 02:40:00|44.7|42.7|44.82|42.82|44.89|42.89|44.69|42.69|0
1752633900000|2025-07-16 02:45:00|44.84|42.84|44.9|42.9|44.95|42.95|44.83|42.83|0
1752634200000|2025-07-16 02:50:00|44.91|42.91|44.84|42.84|44.91|42.91|44.8|42.8|0
1752634500000|2025-07-16 02:55:00|44.85|42.85|44.83|42.83|44.91|42.91|44.81|42.81|0
1752634800000|2025-07-16 03:00:00|44.84|42.84|44.83|42.83|44.86|42.86|44.71|42.71|0
1752635100000|2025-07-16 03:05:00|44.84|42.84|44.78|42.78|44.86|42.86|44.78|42.78|0
1752635400000|2025-07-16 03:10:00|44.76|42.76|44.7|42.7|44.81|42.81|44.67|42.67|0
1752635700000|2025-07-16 03:15:00|44.69|42.69|44.65|42.65|44.74|42.74|44.55|42.55|0
1752636000000|2025-07-16 03:20:00|44.61|42.61|44.66|42.66|44.69|42.69|44.59|42.59|0
1752636300000|2025-07-16 03:25:00|44.65|42.65|44.7|42.7|44.71|42.71|44.63|42.63|0
1752636600000|2025-07-16 03:30:00|44.71|42.71|44.71|42.71|44.74|42.74|44.64|42.64|0
1752636900000|2025-07-16 03:35:00|44.7|42.7|44.69|42.69|44.74|42.74|44.68|42.68|0
1752637200000|2025-07-16 03:40:00|44.71|42.71|44.8|42.8|44.82|42.82|44.68|42.68|0
1752637500000|2025-07-16 03:45:00|44.81|42.81|44.75|42.75|44.81|42.81|44.7|42.7|0
1752637800000|2025-07-16 03:50:00|44.74|42.74|44.72|42.72|44.75|42.75|44.67|42.67|0
1752638100000|2025-07-16 03:55:00|44.74|42.74|44.83|42.83|44.84|42.84|44.74|42.74|0
1752638400000|2025-07-16 04:00:00|44.81|42.81|44.74|42.74|44.84|42.84|44.73|42.73|0
1752638700000|2025-07-16 04:05:00|44.68|42.68|44.67|42.67|44.76|42.76|44.65|42.65|0
1752639000000|2025-07-16 04:10:00|44.65|42.65|44.53|42.53|44.66|42.66|44.5|42.5|0
1752639300000|2025-07-16 04:15:00|44.54|42.54|44.54|42.54|44.61|42.61|44.53|42.53|0
1752639600000|2025-07-16 04:20:00|44.56|42.56|44.61|42.61|44.64|42.64|44.53|42.53|0
1752639900000|2025-07-16 04:25:00|44.62|42.62|44.61|42.61|44.65|42.65|44.59|42.59|0
1752640200000|2025-07-16 04:30:00|44.63|42.63|44.61|42.61|44.64|42.64|44.59|42.59|0
1752640500000|2025-07-16 04:35:00|44.59|42.59|44.61|42.61|44.68|42.68|44.58|42.58|0
1752640800000|2025-07-16 04:40:00|44.6|42.6|44.69|42.69|44.69|42.69|44.57|42.57|0
1752641100000|2025-07-16 04:45:00|44.68|42.68|44.78|42.78|44.78|42.78|44.65|42.65|0
1752641400000|2025-07-16 04:50:00|44.77|42.77|44.83|42.83|44.85|42.85|44.76|42.76|0
1752641700000|2025-07-16 04:55:00|44.81|42.81|44.88|42.88|45|43|44.79|42.79|0
1752642000000|2025-07-16 05:00:00|44.75|42.75|44.74|42.74|44.9|42.9|44.39|42.39|0
1752642300000|2025-07-16 05:05:00|44.77|42.77|45.04|43.04|45.06|43.06|44.77|42.77|0
1752642600000|2025-07-16 05:10:00|45.02|43.02|45|43|45.06|43.06|44.97|42.97|0
1752642900000|2025-07-16 05:15:00|45.01|43.01|45.05|43.05|45.05|43.05|44.92|42.92|0
1752643200000|2025-07-16 05:20:00|45.03|43.03|45.06|43.06|45.07|43.07|44.81|42.81|0
1752643500000|2025-07-16 05:25:00|45.07|43.07|45.01|43.01|45.16|43.16|44.99|42.99|0
1752643800000|2025-07-16 05:30:00|44.99|42.99|44.83|42.83|44.99|42.99|44.77|42.77|0
1752644100000|2025-07-16 05:35:00|44.85|42.85|44.8|42.8|44.91|42.91|44.8|42.8|0
1752644400000|2025-07-16 05:40:00|44.81|42.81|44.86|42.86|44.89|42.89|44.8|42.8|0
1752644700000|2025-07-16 05:45:00|44.88|42.88|44.84|42.84|44.96|42.96|44.78|42.78|0
1752645000000|2025-07-16 05:50:00|44.82|42.82|45.09|43.09|45.09|43.09|44.75|42.75|0
1752645300000|2025-07-16 05:55:00|45.11|43.11|45.02|43.02|45.25|43.25|44.98|42.98|0
1752645600000|2025-07-16 06:00:00|45.04|43.04|45.01|43.01|45.15|43.15|44.91|42.91|0
1752645900000|2025-07-16 06:05:00|45.02|43.02|45.15|43.15|45.22|43.22|45.02|43.02|0
1752646200000|2025-07-16 06:10:00|45.14|43.14|45.11|43.11|45.19|43.19|45.03|43.03|0
1752646500000|2025-07-16 06:15:00|45.13|43.13|45.02|43.02|45.15|43.15|44.93|42.93|0
1752646800000|2025-07-16 06:20:00|45.04|43.04|45.03|43.03|45.11|43.11|44.95|42.95|0
1752647100000|2025-07-16 06:25:00|45.01|43.01|45.21|43.21|45.31|43.31|45.01|43.01|0
1752647400000|2025-07-16 06:30:00|45.22|43.22|45.42|43.42|45.47|43.47|45.21|43.21|0
1752647700000|2025-07-16 06:35:00|45.4|43.4|45.53|43.53|45.64|43.64|45.39|43.39|0
1752648000000|2025-07-16 06:40:00|45.5|43.5|45.5|43.5|45.6|43.6|45.39|43.39|0
1752648300000|2025-07-16 06:45:00|45.48|43.48|45.46|43.46|45.54|43.54|45.4|43.4|0
1752648600000|2025-07-16 06:50:00|45.42|43.42|45.53|43.53|45.57|43.57|45.42|43.42|0
1752648900000|2025-07-16 06:55:00|45.52|43.52|45.54|43.54|45.56|43.56|45.46|43.46|0
1752649200000|2025-07-16 07:00:00|45.56|43.56|45.47|43.47|45.59|43.59|45.32|43.32|0
1752649500000|2025-07-16 07:05:00|45.46|43.46|46.05|44.05|46.14|44.14|45.42|43.42|0
1752649800000|2025-07-16 07:10:00|46.09|44.09|45.64|43.64|46.36|44.36|45.57|43.57|0
1752650100000|2025-07-16 07:15:00|45.63|43.63|45.33|43.33|45.64|43.64|45.26|43.26|0
1752650400000|2025-07-16 07:20:00|45.31|43.31|45.19|43.19|45.31|43.31|45.09|43.09|0
1752650700000|2025-07-16 07:25:00|45.18|43.18|45.17|43.17|45.29|43.29|45.16|43.16|0
1752651000000|2025-07-16 07:30:00|45.16|43.16|45.15|43.15|45.24|43.24|45.11|43.11|0
1752651300000|2025-07-16 07:35:00|45.13|43.13|45.05|43.05|45.17|43.17|45.02|43.02|0
1752651600000|2025-07-16 07:40:00|45.04|43.04|45.06|43.06|45.11|43.11|45|43|0
1752651900000|2025-07-16 07:45:00|45.08|43.08|45.11|43.11|45.15|43.15|45.04|43.04|0
1752652200000|2025-07-16 07:50:00|45.09|43.09|45.09|43.09|45.13|43.13|44.96|42.96|0
1752652500000|2025-07-16 07:55:00|45.1|43.1|44.95|42.95|45.11|43.11|44.87|42.87|0
1752652800000|2025-07-16 08:00:00|44.96|42.96|44.87|42.87|44.98|42.98|44.78|42.78|0
1752653100000|2025-07-16 08:05:00|44.89|42.89|44.8|42.8|44.92|42.92|44.76|42.76|0
1752653400000|2025-07-16 08:10:00|44.82|42.82|44.81|42.81|44.9|42.9|44.75|42.75|0
1752653700000|2025-07-16 08:15:00|44.79|42.79|44.78|42.78|44.94|42.94|44.77|42.77|0
1752654000000|2025-07-16 08:20:00|44.82|42.82|44.59|42.59|44.82|42.82|44.47|42.47|0
1752654300000|2025-07-16 08:25:00|44.61|42.61|44.57|42.57|44.67|42.67|44.53|42.53|0
1752654600000|2025-07-16 08:30:00|44.59|42.59|44.44|42.44|44.61|42.61|44.36|42.36|0
1752654900000|2025-07-16 08:35:00|44.42|42.42|44.33|42.33|44.45|42.45|44.3|42.3|0
1752655200000|2025-07-16 08:40:00|44.34|42.34|44.07|42.07|44.39|42.39|44.02|42.02|0
1752655500000|2025-07-16 08:45:00|44.05|42.05|44.12|42.12|44.15|42.15|44.03|42.03|0
1752655800000|2025-07-16 08:50:00|44.13|42.13|44.23|42.23|44.33|42.33|44.08|42.08|0
1752656100000|2025-07-16 08:55:00|44.21|42.21|44.24|42.24|44.26|42.26|44.18|42.18|0
1752656400000|2025-07-16 09:00:00|44.2|42.2|44.2|42.2|44.24|42.24|44.09|42.09|0
1752656700000|2025-07-16 09:05:00|44.22|42.22|44.35|42.35|44.46|42.46|44.22|42.22|0
1752657000000|2025-07-16 09:10:00|44.34|42.34|44.32|42.32|44.41|42.41|44.28|42.28|0
1752657300000|2025-07-16 09:15:00|44.3|42.3|44.31|42.31|44.38|42.38|44.2|42.2|0
1752657600000|2025-07-16 09:20:00|44.36|42.36|44.42|42.42|44.44|42.44|44.34|42.34|0
1752657900000|2025-07-16 09:25:00|44.4|42.4|44.4|42.4|44.44|42.44|44.35|42.35|0
1752658200000|2025-07-16 09:30:00|44.39|42.39|44.53|42.53|44.56|42.56|44.38|42.38|0
1752658500000|2025-07-16 09:35:00|44.52|42.52|44.45|42.45|44.55|42.55|44.42|42.42|0
1752658800000|2025-07-16 09:40:00|44.47|42.47|44.5|42.5|44.55|42.55|44.43|42.43|0
1752659100000|2025-07-16 09:45:00|44.48|42.48|44.39|42.39|44.56|42.56|44.35|42.35|0
1752659400000|2025-07-16 09:50:00|44.37|42.37|44.24|42.24|44.41|42.41|44.22|42.22|0
1752659700000|2025-07-16 09:55:00|44.22|42.22|44.23|42.23|44.29|42.29|44.18|42.18|0
1752660000000|2025-07-16 10:00:00|44.22|42.22|44.28|42.28|44.37|42.37|44.19|42.19|0
1752660300000|2025-07-16 10:05:00|44.25|42.25|44.24|42.24|44.29|42.29|44.18|42.18|0
1752660600000|2025-07-16 10:10:00|44.26|42.26|44.24|42.24|44.29|42.29|44.21|42.21|0
1752660900000|2025-07-16 10:15:00|44.26|42.26|44.24|42.24|44.3|42.3|44.22|42.22|0
1752661200000|2025-07-16 10:20:00|44.22|42.22|44.11|42.11|44.24|42.24|44.06|42.06|0
1752661500000|2025-07-16 10:25:00|44.13|42.13|44.16|42.16|44.2|42.2|44.11|42.11|0
1752661800000|2025-07-16 10:30:00|44.17|42.17|44.26|42.26|44.27|42.27|44.08|42.08|0
1752662100000|2025-07-16 10:35:00|44.27|42.27|44.14|42.14|44.28|42.28|44.13|42.13|0
1752662400000|2025-07-16 10:40:00|44.16|42.16|44.2|42.2|44.34|42.34|44.14|42.14|0
1752662700000|2025-07-16 10:45:00|44.23|42.23|44.15|42.15|44.26|42.26|44.14|42.14|0
1752663000000|2025-07-16 10:50:00|44.14|42.14|44.1|42.1|44.17|42.17|44.08|42.08|0
1752663300000|2025-07-16 10:55:00|44.12|42.12|44.06|42.06|44.12|42.12|43.94|41.94|0
1752663600000|2025-07-16 11:00:00|44.1|42.1|43.99|41.99|44.15|42.15|43.99|41.99|0
1752663900000|2025-07-16 11:05:00|43.98|41.98|44.09|42.09|44.1|42.1|43.97|41.97|0
1752664200000|2025-07-16 11:10:00|44.07|42.07|44.25|42.25|44.28|42.28|44.07|42.07|0
1752664500000|2025-07-16 11:15:00|44.27|42.27|44.25|42.25|44.28|42.28|44.21|42.21|0
1752664800000|2025-07-16 11:20:00|44.24|42.24|43.93|41.93|44.25|42.25|43.93|41.93|0
1752665100000|2025-07-16 11:25:00|43.96|41.96|43.9|41.9|44.02|42.02|43.82|41.82|0
1752665400000|2025-07-16 11:30:00|43.91|41.91|44.2|42.2|44.24|42.24|43.91|41.91|0
1752665700000|2025-07-16 11:35:00|44.19|42.19|44.29|42.29|44.3|42.3|44.15|42.15|0
1752666000000|2025-07-16 11:40:00|44.35|42.35|44.23|42.23|44.35|42.35|44.21|42.21|0
1752666300000|2025-07-16 11:45:00|44.25|42.25|44.03|42.03|44.25|42.25|44|42|0
1752666600000|2025-07-16 11:50:00|44.04|42.04|43.98|41.98|44.07|42.07|43.92|41.92|0
1752666900000|2025-07-16 11:55:00|43.99|41.99|43.85|41.85|43.99|41.99|43.83|41.83|0
1752667200000|2025-07-16 12:00:00|43.83|41.83|43.86|41.86|43.89|41.89|43.74|41.74|0
1752667500000|2025-07-16 12:05:00|43.87|41.87|43.73|41.73|43.87|41.87|43.73|41.73|0
1752667800000|2025-07-16 12:10:00|43.71|41.71|43.56|41.56|43.77|41.77|43.48|41.48|0
1752668100000|2025-07-16 12:15:00|43.57|41.57|43.48|41.48|43.57|41.57|43.43|41.43|0
1752668400000|2025-07-16 12:20:00|43.49|41.49|43.52|41.52|43.55|41.55|43.42|41.42|0
1752668700000|2025-07-16 12:25:00|43.54|41.54|43.42|41.42|43.54|41.54|43.41|41.41|0
1752669000000|2025-07-16 12:30:00|43.89|41.89|42.83|40.83|43.89|41.89|42.64|40.64|0
1752669300000|2025-07-16 12:35:00|42.8|40.8|42.56|40.56|42.84|40.84|42.27|40.27|0
1752669600000|2025-07-16 12:40:00|42.5|40.5|42.63|40.63|42.81|40.81|42.48|40.48|0
1752669900000|2025-07-16 12:45:00|42.61|40.61|42.4|40.4|42.64|40.64|42.35|40.35|0
1752670200000|2025-07-16 12:50:00|42.42|40.42|42.41|40.41|42.46|40.46|42.29|40.29|0
1752670500000|2025-07-16 12:55:00|42.43|40.43|42.49|40.49|42.56|40.56|42.38|40.38|0
1752670800000|2025-07-16 13:00:00|42.47|40.47|42.62|40.62|42.72|40.72|42.43|40.43|0
1752671100000|2025-07-16 13:05:00|42.6|40.6|42.62|40.62|42.71|40.71|42.53|40.53|0
1752671400000|2025-07-16 13:10:00|42.64|40.64|42.67|40.67|42.72|40.72|42.49|40.49|0
1752671700000|2025-07-16 13:15:00|42.69|40.69|42.48|40.48|42.73|40.73|42.44|40.44|0
1752672000000|2025-07-16 13:20:00|42.52|40.52|42.66|40.06|42.66|40.52|42.24|40.04|0
1752672300000|2025-07-16 13:25:00|42.68|40.08|42.56|39.96|42.7|40.1|42.55|39.95|0
1752672600000|2025-07-16 13:30:00|42.51|40.51|42.74|40.74|42.94|40.94|42.36|40.36|0
1752672900000|2025-07-16 13:35:00|42.83|40.83|42.72|40.72|42.95|40.95|42.52|40.52|0
1752673200000|2025-07-16 13:40:00|42.75|40.75|43.33|41.33|43.41|41.41|42.75|40.75|0
1752673500000|2025-07-16 13:45:00|43.25|41.25|43.72|41.72|43.72|41.72|43.23|41.23|0
1752673800000|2025-07-16 13:50:00|43.7|41.7|44.18|42.18|44.18|42.18|43.7|41.7|0
1752674100000|2025-07-16 13:55:00|44.2|42.2|44.32|42.32|44.37|42.37|43.91|41.91|0
1752674400000|2025-07-16 14:00:00|44.34|42.34|44.23|42.23|44.38|42.38|44.01|42.01|0
1752674700000|2025-07-16 14:05:00|44.16|42.16|44.28|42.28|44.7|42.7|44.02|42.02|0
1752675000000|2025-07-16 14:10:00|44.26|42.26|44.08|42.08|44.26|42.26|43.65|41.65|0
1752675300000|2025-07-16 14:15:00|44.02|42.02|43.65|41.65|44.21|42.21|43.61|41.61|0
1752675600000|2025-07-16 14:20:00|43.63|41.63|43.76|41.76|43.85|41.85|43.45|41.45|0
1752675900000|2025-07-16 14:25:00|43.68|41.68|43.83|41.83|44.06|42.06|43.65|41.65|0
1752676200000|2025-07-16 14:30:00|43.81|41.81|43.38|41.38|43.92|41.92|43.25|41.25|0
1752676500000|2025-07-16 14:35:00|43.39|41.39|43.86|41.86|44|42|43.39|41.39|0
1752676800000|2025-07-16 14:40:00|43.9|41.9|43.75|41.75|44.12|42.12|43.71|41.71|0
1752677100000|2025-07-16 14:45:00|43.69|41.69|43.34|41.34|43.77|41.77|43.25|41.25|0
1752677400000|2025-07-16 14:50:00|43.35|41.35|44.34|42.34|44.4|42.4|42.95|40.95|0
1752677700000|2025-07-16 14:55:00|44.46|42.46|44.68|42.68|44.89|42.89|43.75|41.75|0
1752678000000|2025-07-16 15:00:00|44.7|42.7|44.3|42.3|44.89|42.89|44.18|42.18|0
1752678300000|2025-07-16 15:05:00|44.28|42.28|44.05|42.05|44.53|42.53|44.05|42.05|0
1752678600000|2025-07-16 15:10:00|44.07|42.07|43.75|41.75|44.21|42.21|43.69|41.69|0
1752678900000|2025-07-16 15:15:00|43.79|41.79|47.98|45.98|47.98|45.98|43.7|41.7|0
1752679200000|2025-07-16 15:20:00|48.02|46.02|49.18|47.18|49.56|47.56|47.82|45.82|0
1752679500000|2025-07-16 15:25:00|49.22|47.22|47.77|45.37|49.43|47.43|47.69|45.29|0
1752679800000|2025-07-16 15:30:00|47.83|45.43|50.26|47.86|50.26|47.86|47.83|45.43|0
1752680100000|2025-07-16 15:35:00|50.22|47.82|51.62|48.92|52.39|49.69|50.22|47.82|0
1752680400000|2025-07-16 15:40:00|51.71|49.01|48.89|46.19|51.84|49.14|48.89|46.19|0
1752680700000|2025-07-16 15:45:00|48.85|46.15|48.54|45.84|49.02|46.32|48.22|45.52|0
1752681000000|2025-07-16 15:50:00|48.62|45.92|48.3|45.6|49.01|46.31|48.09|45.39|0
1752681300000|2025-07-16 15:55:00|48.32|45.62|45.81|43.11|48.33|45.63|45.48|42.78|0
1752681600000|2025-07-16 16:00:00|45.91|43.21|46.16|43.46|46.2|43.5|45.66|42.96|0
1752681900000|2025-07-16 16:05:00|46.1|43.4|45.78|43.08|46.1|43.4|45.51|42.81|0
1752682200000|2025-07-16 16:10:00|45.76|43.06|46.33|43.63|46.56|43.86|45.72|43.02|0
1752682500000|2025-07-16 16:15:00|46.31|43.61|46.06|43.66|46.37|43.79|45.92|43.22|0
1752682800000|2025-07-16 16:20:00|46.08|43.68|46.2|43.8|46.61|44.21|46.08|43.68|0
1752683100000|2025-07-16 16:25:00|46.19|43.79|45.84|43.44|46.6|44.2|45.82|43.42|0
1752683400000|2025-07-16 16:30:00|45.86|43.46|45.73|43.33|45.9|43.5|45.67|43.27|0
1752683700000|2025-07-16 16:35:00|45.72|43.32|45.33|42.93|45.73|43.33|45.29|42.89|0
1752684000000|2025-07-16 16:40:00|45.31|42.91|45.41|43.01|45.44|43.04|45.19|42.79|0
1752684300000|2025-07-16 16:45:00|45.43|43.03|45.31|43.31|46.23|43.83|45.25|42.97|0
1752684600000|2025-07-16 16:50:00|45.28|43.28|44.54|42.54|45.28|43.28|44.43|42.43|0
1752684900000|2025-07-16 16:55:00|44.52|42.52|44.17|42.17|44.53|42.53|44.12|42.12|0
1752685200000|2025-07-16 17:00:00|44.16|42.16|44.04|42.04|44.29|42.29|43.94|41.94|0
1752685500000|2025-07-16 17:05:00|44.06|42.06|43.72|41.72|44.08|42.08|43.68|41.68|0
1752685800000|2025-07-16 17:10:00|43.7|41.7|43.64|41.64|43.76|41.76|43.48|41.48|0
1752686100000|2025-07-16 17:15:00|43.62|41.62|43.64|41.64|43.8|41.8|43.57|41.57|0
1752686400000|2025-07-16 17:20:00|43.62|41.62|43.8|41.8|43.98|41.98|43.58|41.58|0
1752686700000|2025-07-16 17:25:00|43.79|41.79|44.09|42.09|44.09|42.09|43.76|41.76|0
1752687000000|2025-07-16 17:30:00|44.11|42.11|44.22|42.22|44.27|42.27|44.01|42.01|0
1752687300000|2025-07-16 17:35:00|44.18|42.18|44.1|42.1|44.2|42.2|43.96|41.96|0
1752687600000|2025-07-16 17:40:00|44.12|42.12|44.12|42.12|44.25|42.25|44|42|0
1752687900000|2025-07-16 17:45:00|44.11|42.11|44|42|44.21|42.21|44|42|0
1752688200000|2025-07-16 17:50:00|44.03|42.03|44.18|42.18|44.27|42.27|43.98|41.98|0
1752688500000|2025-07-16 17:55:00|44.16|42.16|44.12|42.12|44.21|42.21|44.03|42.03|0
1752688800000|2025-07-16 18:00:00|44.14|42.14|43.76|41.76|44.26|42.26|43.76|41.76|0
1752689100000|2025-07-16 18:05:00|43.78|41.78|43.72|41.72|43.96|41.96|43.64|41.64|0
1752689400000|2025-07-16 18:10:00|43.73|41.73|43.88|41.88|44.04|42.04|43.73|41.73|0
1752689700000|2025-07-16 18:15:00|43.86|41.86|44.06|42.06|44.06|42.06|43.68|41.68|0
1752690000000|2025-07-16 18:20:00|44.1|42.1|44|42|44.31|42.31|43.85|41.85|0
1752690300000|2025-07-16 18:25:00|44.02|42.02|43.82|41.82|44.06|42.06|43.82|41.82|0
1752690600000|2025-07-16 18:30:00|43.78|41.78|43.62|41.62|43.87|41.87|43.57|41.57|0
1752690900000|2025-07-16 18:35:00|43.61|41.61|43.44|41.44|43.62|41.62|43.39|41.39|0
1752691200000|2025-07-16 18:40:00|43.46|41.46|43.31|41.31|43.46|41.46|43.23|41.23|0
1752691500000|2025-07-16 18:45:00|43.29|41.29|43.38|41.38|43.45|41.45|43.28|41.28|0
1752691800000|2025-07-16 18:50:00|43.42|41.42|43.26|41.26|43.44|41.44|43.26|41.26|0
1752692100000|2025-07-16 18:55:00|43.27|41.27|42.89|40.89|43.31|41.31|42.87|40.87|0
1752692400000|2025-07-16 19:00:00|42.91|40.91|43.17|41.17|43.17|41.17|42.76|40.76|0
1752692700000|2025-07-16 19:05:00|43.22|41.22|43.12|41.12|43.26|41.26|43.11|41.11|0
1752693000000|2025-07-16 19:10:00|43.14|41.14|43.27|41.27|43.3|41.3|43.11|41.11|0
1752693300000|2025-07-16 19:15:00|43.25|41.25|43.37|41.37|43.51|41.51|43.23|41.23|0
1752693600000|2025-07-16 19:20:00|43.39|41.39|43.44|41.44|43.48|41.48|43.32|41.32|0
1752693900000|2025-07-16 19:25:00|43.46|41.46|43.35|41.35|43.49|41.49|43.31|41.31|0
1752694200000|2025-07-16 19:30:00|43.37|41.37|43.48|41.48|43.51|41.51|43.3|41.3|0
1752694500000|2025-07-16 19:35:00|43.46|41.46|43.27|41.27|43.54|41.54|43.23|41.23|0
1752694800000|2025-07-16 19:40:00|43.15|41.15|43.12|41.12|43.29|41.29|42.88|40.88|0
1752695100000|2025-07-16 19:45:00|43.16|41.16|43.05|41.05|43.32|41.32|43.04|41.04|0
1752695400000|2025-07-16 19:50:00|43.17|41.17|43.34|41.34|43.55|41.55|43.15|41.15|0
1752695700000|2025-07-16 19:55:00|43.36|41.36|43.55|41.55|43.63|41.63|43.15|41.15|0
1752696000000|2025-07-16 20:00:00|43.53|41.53|43.62|41.62|43.81|41.81|43.53|41.53|0
1752696300000|2025-07-16 20:05:00|43.64|41.64|43.81|41.81|43.83|41.83|43.64|41.64|0
1752696600000|2025-07-16 20:10:00|43.8|41.8|43.71|41.71|43.86|41.86|43.69|41.69|0
1752696900000|2025-07-16 20:15:00|43.7|41.7|43.81|41.81|43.84|41.84|43.68|41.68|0
1752697200000|2025-07-16 20:20:00|43.83|41.83|43.89|41.89|43.93|41.93|43.77|41.77|0
1752697500000|2025-07-16 20:25:00|43.9|41.9|43.99|41.99|44.01|42.01|43.87|41.87|0
1752697800000|2025-07-16 20:30:00|44.01|42.01|43.98|41.98|44.01|42.01|43.97|41.97|0
1752698100000|2025-07-16 20:35:00|43.99|41.99|43.8|41.8|44.01|42.01|43.76|41.76|0
1752698400000|2025-07-16 20:40:00|43.78|41.78|43.79|41.79|43.82|41.82|43.76|41.76|0
1752698700000|2025-07-16 20:45:00|43.77|41.77|43.85|41.85|43.88|41.88|43.77|41.77|0
1752699000000|2025-07-16 20:50:00|43.84|41.84|43.86|41.86|43.9|41.9|43.81|41.81|0
1752699300000|2025-07-16 20:55:00|44.16|41.56|44.16|41.56|44.24|41.64|44.12|41.52|0
1752699600000|2025-07-16 21:00:00|44.12|41.52|44.09|41.49|44.15|41.55|44.09|41.49|0
1752699900000|2025-07-16 21:05:00|44.11|41.51|44.08|41.48|44.11|41.51|44.08|41.48|0
1752700200000|2025-07-16 21:10:00|44.07|41.47|44.08|41.48|44.09|41.49|44.06|41.46|0
1752700500000|2025-07-16 21:15:00|44.06|41.46|44.06|41.46|44.1|41.5|44.05|41.45|0
1752700800000|2025-07-16 21:20:00|44.08|41.48|44.06|41.46|44.08|41.48|44.06|41.46|0
1752701100000|2025-07-16 21:25:00|44.08|41.48|44.06|41.46|44.08|41.48|44.06|41.46|0
1752701400000|2025-07-16 21:30:00|44.05|41.45|44.03|41.43|44.05|41.45|44.01|41.41|0
1752701700000|2025-07-16 21:35:00|44.01|41.41|44.03|41.43|44.03|41.43|44.01|41.41|0
1752702000000|2025-07-16 21:40:00|44.05|41.45|44.06|41.46|44.06|41.46|44.04|41.44|0
1752702300000|2025-07-16 21:45:00|44.04|41.44|44.03|41.43|44.06|41.46|44.03|41.43|0
1752702600000|2025-07-16 21:50:00|44.01|41.41|44.02|41.42|44.05|41.45|44.01|41.41|0
1752702900000|2025-07-16 21:55:00|44.03|41.43|44.04|41.44|44.09|41.49|44.03|41.43|0
1752703200000|2025-07-16 22:00:00|44.05|41.45|44.28|41.68|44.3|41.7|44.05|41.45|0
1752703500000|2025-07-16 22:05:00|44.3|41.7|44.32|41.72|44.34|41.74|44.26|41.66|0
1752703800000|2025-07-16 22:10:00|44.31|41.71|44.43|41.83|44.56|41.96|44.3|41.7|0
1752704100000|2025-07-16 22:15:00|44.41|41.81|44.37|41.77|44.48|41.88|44.31|41.71|0
1752704400000|2025-07-16 22:20:00|44.36|41.76|44.35|41.75|44.39|41.79|44.31|41.71|0
1752704700000|2025-07-16 22:25:00|44.34|41.74|44.5|41.9|44.5|41.9|44.34|41.74|0
1752705000000|2025-07-16 22:30:00|44.52|41.92|44.52|41.92|44.56|41.96|44.44|41.84|0
1752705300000|2025-07-16 22:35:00|44.53|41.93|44.56|41.96|44.6|42|44.46|41.86|0
1752705600000|2025-07-16 22:40:00|44.58|41.98|44.56|41.96|44.61|42.01|44.54|41.94|0
1752705900000|2025-07-16 22:45:00|44.55|41.95|44.59|41.99|44.61|42.01|44.51|41.91|0
1752706200000|2025-07-16 22:50:00|44.6|42|44.63|42.03|44.63|42.03|44.55|41.95|0
1752706500000|2025-07-16 22:55:00|44.65|42.05|44.63|42.03|44.69|42.09|44.55|41.95|0
1752706800000|2025-07-16 23:00:00|44.61|42.01|44.52|41.92|44.63|42.03|44.49|41.89|0
1752707100000|2025-07-16 23:05:00|44.53|41.93|44.57|41.97|44.57|41.97|44.47|41.87|0
1752707400000|2025-07-16 23:10:00|44.55|41.95|44.54|41.94|44.58|41.98|44.49|41.89|0
1752707700000|2025-07-16 23:15:00|44.55|41.95|44.6|42|44.6|42|44.55|41.95|0
1752708000000|2025-07-16 23:20:00|44.62|42.02|44.62|42.02|44.7|42.1|44.6|42|0
1752708300000|2025-07-16 23:25:00|44.64|42.04|44.58|41.98|44.64|42.04|44.58|41.98|0
1752708600000|2025-07-16 23:30:00|44.6|42|44.63|42.03|44.69|42.09|44.6|42|0
1752708900000|2025-07-16 23:35:00|44.65|42.05|44.61|42.01|44.65|42.05|44.57|41.97|0
1752709200000|2025-07-16 23:40:00|44.59|41.99|44.48|41.88|44.6|42|44.46|41.86|0
1752709500000|2025-07-16 23:45:00|44.49|41.89|44.51|41.91|44.52|41.92|44.47|41.87|0
1752709800000|2025-07-16 23:50:00|44.53|41.93|44.56|41.96|44.59|41.99|44.51|41.91|0
1752710100000|2025-07-16 23:55:00|44.57|41.97|44.57|41.97|44.61|42.01|44.53|41.93|0
1752710400000|2025-07-17 00:00:00|44.55|41.95|44.54|41.94|44.59|41.99|44.49|41.89|0
1752710700000|2025-07-17 00:05:00|44.55|41.95|44.71|42.11|44.74|42.14|44.51|41.91|0
1752711000000|2025-07-17 00:10:00|44.72|42.12|44.7|42.1|44.76|42.16|44.64|42.04|0
1752711300000|2025-07-17 00:15:00|44.72|42.12|44.73|42.73|44.76|42.76|44.38|42.08|0
1752711600000|2025-07-17 00:20:00|44.71|42.71|44.64|42.64|44.71|42.71|44.62|42.62|0
1752711900000|2025-07-17 00:25:00|44.6|42.6|44.2|42.2|44.67|42.67|44.2|42.2|0
1752712200000|2025-07-17 00:30:00|44.22|42.22|44.23|42.23|44.25|42.25|44.1|42.1|0
1752712500000|2025-07-17 00:35:00|44.25|42.25|44.35|42.35|44.38|42.38|44.18|42.18|0
1752712800000|2025-07-17 00:40:00|44.37|42.37|44.35|42.35|44.4|42.4|44.26|42.26|0
1752713100000|2025-07-17 00:45:00|44.33|42.33|44.28|42.28|44.37|42.37|44.2|42.2|0
1752713400000|2025-07-17 00:50:00|44.29|42.29|44.2|42.2|44.32|42.32|44.14|42.14|0
1752713700000|2025-07-17 00:55:00|44.18|42.18|44.19|42.19|44.26|42.26|44.16|42.16|0
1752714000000|2025-07-17 01:00:00|44.18|42.18|44.1|42.1|44.2|42.2|44.06|42.06|0
1752714300000|2025-07-17 01:05:00|44.09|42.09|44.15|42.15|44.17|42.17|44.07|42.07|0
1752714600000|2025-07-17 01:10:00|44.14|42.14|44.16|42.16|44.17|42.17|44.12|42.12|0
1752714900000|2025-07-17 01:15:00|44.14|42.14|44.16|42.16|44.2|42.2|44.09|42.09|0
1752715200000|2025-07-17 01:20:00|44.14|42.14|44.18|42.18|44.18|42.18|44.13|42.13|0
1752715500000|2025-07-17 01:25:00|44.17|42.17|44.18|42.18|44.2|42.2|44.11|42.11|0
1752715800000|2025-07-17 01:30:00|44.17|42.17|44.43|42.43|44.43|42.43|44.12|42.12|0
1752716100000|2025-07-17 01:35:00|44.45|42.45|44.62|42.62|44.64|42.64|44.42|42.42|0
1752716400000|2025-07-17 01:40:00|44.64|42.64|44.45|42.45|44.65|42.65|44.43|42.43|0
1752716700000|2025-07-17 01:45:00|44.43|42.43|44.51|42.51|44.54|42.54|44.43|42.43|0
1752717000000|2025-07-17 01:50:00|44.5|42.5|44.55|42.55|44.56|42.56|44.48|42.48|0
1752717300000|2025-07-17 01:55:00|44.54|42.54|44.48|42.48|44.57|42.57|44.45|42.45|0
1752717600000|2025-07-17 02:00:00|44.49|42.49|44.47|42.47|44.51|42.51|44.44|42.44|0
1752717900000|2025-07-17 02:05:00|44.46|42.46|44.55|42.55|44.55|42.55|44.45|42.45|0
1752718200000|2025-07-17 02:10:00|44.53|42.53|44.66|42.66|44.67|42.67|44.52|42.52|0
1752718500000|2025-07-17 02:15:00|44.67|42.67|44.65|42.65|44.68|42.68|44.63|42.63|0
1752718800000|2025-07-17 02:20:00|44.67|42.67|44.54|42.54|44.68|42.68|44.51|42.51|0
1752719100000|2025-07-17 02:25:00|44.55|42.55|44.59|42.59|44.62|42.62|44.53|42.53|0
1752719400000|2025-07-17 02:30:00|44.61|42.61|44.61|42.61|44.67|42.67|44.55|42.55|0
1752719700000|2025-07-17 02:35:00|44.6|42.6|44.64|42.64|44.67|42.67|44.58|42.58|0
1752720000000|2025-07-17 02:40:00|44.66|42.66|44.64|42.64|44.67|42.67|44.61|42.61|0
1752720300000|2025-07-17 02:45:00|44.63|42.63|44.65|42.65|44.67|42.67|44.62|42.62|0
1752720600000|2025-07-17 02:50:00|44.64|42.64|44.66|42.66|44.66|42.66|44.6|42.6|0
1752720900000|2025-07-17 02:55:00|44.67|42.67|44.63|42.63|44.7|42.7|44.63|42.63|0
1752721200000|2025-07-17 03:00:00|44.66|42.66|44.65|42.65|44.67|42.67|44.59|42.59|0
1752721500000|2025-07-17 03:05:00|44.63|42.63|44.66|42.66|44.67|42.67|44.63|42.63|0
1752721800000|2025-07-17 03:10:00|44.67|42.67|44.61|42.61|44.67|42.67|44.59|42.59|0
1752722100000|2025-07-17 03:15:00|44.62|42.62|44.59|42.59|44.64|42.64|44.57|42.57|0
1752722400000|2025-07-17 03:20:00|44.6|42.6|44.58|42.58|44.63|42.63|44.57|42.57|0
1752722700000|2025-07-17 03:25:00|44.59|42.59|44.58|42.58|44.62|42.62|44.54|42.54|0
1752723000000|2025-07-17 03:30:00|44.55|42.55|44.6|42.6|44.6|42.6|44.5|42.5|0
1752723300000|2025-07-17 03:35:00|44.61|42.61|44.53|42.53|44.62|42.62|44.5|42.5|0
1752723600000|2025-07-17 03:40:00|44.54|42.54|44.49|42.49|44.57|42.57|44.44|42.44|0
1752723900000|2025-07-17 03:45:00|44.5|42.5|44.5|42.5|44.51|42.51|44.46|42.46|0
1752724200000|2025-07-17 03:50:00|44.49|42.49|44.48|42.48|44.53|42.53|44.41|42.41|0
1752724500000|2025-07-17 03:55:00|44.47|42.47|44.51|42.51|44.51|42.51|44.44|42.44|0
1752724800000|2025-07-17 04:00:00|44.47|42.47|44.48|42.48|44.5|42.5|44.42|42.42|0
1752725100000|2025-07-17 04:05:00|44.49|42.49|44.38|42.38|44.49|42.49|44.36|42.36|0
1752725400000|2025-07-17 04:10:00|44.37|42.37|44.38|42.38|44.39|42.39|44.31|42.31|0
1752725700000|2025-07-17 04:15:00|44.37|42.37|44.37|42.37|44.41|42.41|44.36|42.36|0
1752726000000|2025-07-17 04:20:00|44.36|42.36|44.4|42.4|44.42|42.42|44.35|42.35|0
1752726300000|2025-07-17 04:25:00|44.42|42.42|44.42|42.42|44.45|42.45|44.39|42.39|0
1752726600000|2025-07-17 04:30:00|44.44|42.44|44.41|42.41|44.46|42.46|44.35|42.35|0
1752726900000|2025-07-17 04:35:00|44.43|42.43|44.43|42.43|44.47|42.47|44.41|42.41|0
1752727200000|2025-07-17 04:40:00|44.44|42.44|44.43|42.43|44.46|42.46|44.38|42.38|0
1752727500000|2025-07-17 04:45:00|44.44|42.44|44.42|42.42|44.46|42.46|44.41|42.41|0
1752727800000|2025-07-17 04:50:00|44.44|42.44|44.37|42.37|44.46|42.46|44.34|42.34|0
1752728100000|2025-07-17 04:55:00|44.35|42.35|44.38|42.38|44.4|42.4|44.33|42.33|0
1752728400000|2025-07-17 05:00:00|44.35|42.35|44.36|42.36|44.39|42.39|44.27|42.27|0
1752728700000|2025-07-17 05:05:00|44.34|42.34|44.28|42.28|44.34|42.34|44.21|42.21|0
1752729000000|2025-07-17 05:10:00|44.26|42.26|44.27|42.27|44.34|42.34|44.24|42.24|0
1752729300000|2025-07-17 05:15:00|44.3|42.3|44.27|42.27|44.32|42.32|44.24|42.24|0
1752729600000|2025-07-17 05:20:00|44.25|42.25|44.18|42.18|44.25|42.25|44.18|42.18|0
1752729900000|2025-07-17 05:25:00|44.17|42.17|44.13|42.13|44.25|42.25|44.11|42.11|0
1752730200000|2025-07-17 05:30:00|44.15|42.15|43.83|41.83|44.15|42.15|43.72|41.72|0
1752730500000|2025-07-17 05:35:00|43.82|41.82|43.83|41.83|43.92|41.92|43.74|41.74|0
1752730800000|2025-07-17 05:40:00|43.82|41.82|43.82|41.82|43.87|41.87|43.77|41.77|0
1752731100000|2025-07-17 05:45:00|43.81|41.81|43.5|41.5|43.85|41.85|43.46|41.46|0
1752731400000|2025-07-17 05:50:00|43.48|41.48|43.49|41.49|43.52|41.52|43.34|41.34|0
1752731700000|2025-07-17 05:55:00|43.51|41.51|43.63|41.63|43.67|41.67|43.43|41.43|0
1752732000000|2025-07-17 06:00:00|43.61|41.61|43.43|41.43|43.62|41.62|43.38|41.38|0
1752732300000|2025-07-17 06:05:00|43.41|41.41|43.03|41.03|43.43|41.43|42.8|40.8|0
1752732600000|2025-07-17 06:10:00|42.99|40.99|43.09|41.09|43.14|41.14|42.98|40.98|0
1752732900000|2025-07-17 06:15:00|43.08|41.08|42.92|40.92|43.1|41.1|42.84|40.84|0
1752733200000|2025-07-17 06:20:00|42.91|40.91|42.9|40.9|42.94|40.94|42.81|40.81|0
1752733500000|2025-07-17 06:25:00|42.89|40.89|42.63|40.63|42.89|40.89|42.63|40.63|0
1752733800000|2025-07-17 06:30:00|42.66|40.66|42.76|40.76|42.78|40.78|42.62|40.62|0
1752734100000|2025-07-17 06:35:00|42.75|40.75|42.74|40.74|42.78|40.78|42.62|40.62|0
1752734400000|2025-07-17 06:40:00|42.7|40.7|42.66|40.66|42.74|40.74|42.61|40.61|0
1752734700000|2025-07-17 06:45:00|42.68|40.68|42.71|40.71|42.75|40.75|42.59|40.59|0
1752735000000|2025-07-17 06:50:00|42.7|40.7|42.69|40.69|42.73|40.73|42.63|40.63|0
1752735300000|2025-07-17 06:55:00|42.67|40.67|42.69|40.69|42.8|40.8|42.66|40.66|0
1752735600000|2025-07-17 07:00:00|42.72|40.72|42.9|40.9|42.96|40.96|42.66|40.66|0
1752735900000|2025-07-17 07:05:00|42.91|40.91|42.96|40.96|43.09|41.09|42.77|40.77|0
1752736200000|2025-07-17 07:10:00|42.94|40.94|42.93|40.93|43.05|41.05|42.92|40.92|0
1752736500000|2025-07-17 07:15:00|42.89|40.89|43.17|41.17|43.24|41.24|42.79|40.79|0
1752736800000|2025-07-17 07:20:00|43.21|41.21|43.15|41.15|43.25|41.25|43.08|41.08|0
1752737100000|2025-07-17 07:25:00|43.13|41.13|43.13|41.13|43.18|41.18|43.03|41.03|0
1752737400000|2025-07-17 07:30:00|43.09|41.09|42.94|40.94|43.17|41.17|42.85|40.85|0
1752737700000|2025-07-17 07:35:00|42.92|40.92|42.89|40.89|42.95|40.95|42.81|40.81|0
1752738000000|2025-07-17 07:40:00|42.87|40.87|42.85|40.85|42.91|40.91|42.78|40.78|0
1752738300000|2025-07-17 07:45:00|42.86|40.86|43|41|43.11|41.11|42.81|40.81|0
1752738600000|2025-07-17 07:50:00|42.99|40.99|43.04|41.04|43.1|41.1|42.98|40.98|0
1752738900000|2025-07-17 07:55:00|43.03|41.03|43.07|41.07|43.09|41.09|42.95|40.95|0
1752739200000|2025-07-17 08:00:00|43.03|41.03|43.08|41.08|43.21|41.21|42.96|40.96|0
1752739500000|2025-07-17 08:05:00|43.09|41.09|43.03|41.03|43.14|41.14|42.97|40.97|0
1752739800000|2025-07-17 08:10:00|43.05|41.05|43.03|41.03|43.07|41.07|42.92|40.92|0
1752740100000|2025-07-17 08:15:00|43.02|41.02|43.19|41.19|43.22|41.22|42.97|40.97|0
1752740400000|2025-07-17 08:20:00|43.17|41.17|43.24|41.24|43.31|41.31|43.14|41.14|0
1752740700000|2025-07-17 08:25:00|43.25|41.25|43.14|41.14|43.37|41.37|43.11|41.11|0
1752741000000|2025-07-17 08:30:00|43.13|41.13|43.16|41.16|43.18|41.18|43.06|41.06|0
1752741300000|2025-07-17 08:35:00|43.12|41.12|43.04|41.04|43.2|41.2|43.04|41.04|0
1752741600000|2025-07-17 08:40:00|43.03|41.03|42.97|40.97|43.1|41.1|42.95|40.95|0
1752741900000|2025-07-17 08:45:00|42.98|40.98|43.06|41.06|43.15|41.15|42.98|40.98|0
1752742200000|2025-07-17 08:50:00|43.08|41.08|43.02|41.02|43.1|41.1|42.98|40.98|0
1752742500000|2025-07-17 08:55:00|43|41|42.92|40.92|43|41|42.89|40.89|0
1752742800000|2025-07-17 09:00:00|42.91|40.91|42.79|40.79|43|41|42.72|40.72|0
1752743100000|2025-07-17 09:05:00|42.81|40.81|42.84|40.84|42.88|40.88|42.78|40.78|0
1752743400000|2025-07-17 09:10:00|42.83|40.83|42.77|40.77|42.88|40.88|42.73|40.73|0
1752743700000|2025-07-17 09:15:00|42.76|40.76|42.65|40.65|42.77|40.77|42.63|40.63|0
1752744000000|2025-07-17 09:20:00|42.66|40.66|42.72|40.72|42.78|40.78|42.63|40.63|0
1752744300000|2025-07-17 09:25:00|42.71|40.71|42.77|40.77|42.78|40.78|42.7|40.7|0
1752744600000|2025-07-17 09:30:00|42.75|40.75|42.73|40.73|42.78|40.78|42.69|40.69|0
1752744900000|2025-07-17 09:35:00|42.75|40.75|42.7|40.7|42.77|40.77|42.66|40.66|0
1752745200000|2025-07-17 09:40:00|42.69|40.69|42.71|40.71|42.76|40.76|42.67|40.67|0
1752745500000|2025-07-17 09:45:00|42.69|40.69|42.8|40.8|42.83|40.83|42.68|40.68|0
1752745800000|2025-07-17 09:50:00|42.82|40.82|42.81|40.81|42.84|40.84|42.78|40.78|0
1752746100000|2025-07-17 09:55:00|42.79|40.79|42.85|40.85|42.87|40.87|42.79|40.79|0
1752746400000|2025-07-17 10:00:00|42.86|40.86|42.86|40.86|42.9|40.9|42.78|40.78|0
1752746700000|2025-07-17 10:05:00|42.87|40.87|42.86|40.86|42.91|40.91|42.79|40.79|0
1752747000000|2025-07-17 10:10:00|42.87|40.87|42.85|40.85|42.9|40.9|42.81|40.81|0
1752747300000|2025-07-17 10:15:00|42.83|40.83|42.91|40.91|42.96|40.96|42.83|40.83|0
1752747600000|2025-07-17 10:20:00|42.92|40.92|43.11|41.11|43.13|41.13|42.85|40.85|0
1752747900000|2025-07-17 10:25:00|43.13|41.13|43.04|41.04|43.13|41.13|43.03|41.03|0
1752748200000|2025-07-17 10:30:00|43.03|41.03|43.04|41.04|43.11|41.11|43.01|41.01|0
1752748500000|2025-07-17 10:35:00|43|41|42.99|40.99|43.09|41.09|42.96|40.96|0
1752748800000|2025-07-17 10:40:00|42.97|40.97|43.02|41.02|43.09|41.09|42.96|40.96|0
1752749100000|2025-07-17 10:45:00|43|41|43.26|41.26|43.26|41.26|42.94|40.94|0
1752749400000|2025-07-17 10:50:00|43.27|41.27|43.22|41.22|43.28|41.28|43.21|41.21|0
1752749700000|2025-07-17 10:55:00|43.24|41.24|43.25|41.25|43.3|41.3|43.16|41.16|0
1752750000000|2025-07-17 11:00:00|43.28|41.28|43.52|41.52|43.61|41.61|43.28|41.28|0
1752750300000|2025-07-17 11:05:00|43.48|41.48|43.33|41.33|43.52|41.52|43.32|41.32|0
1752750600000|2025-07-17 11:10:00|43.37|41.37|43.33|41.33|43.43|41.43|43.29|41.29|0
1752750900000|2025-07-17 11:15:00|43.31|41.31|43.34|41.34|43.4|41.4|43.29|41.29|0
1752751200000|2025-07-17 11:20:00|43.36|41.36|43.34|41.34|43.4|41.4|43.31|41.31|0
1752751500000|2025-07-17 11:25:00|43.32|41.32|43.34|41.34|43.4|41.4|43.29|41.29|0
1752751800000|2025-07-17 11:30:00|43.32|41.32|43.52|41.52|43.6|41.6|43.32|41.32|0
1752752100000|2025-07-17 11:35:00|43.5|41.5|43.41|41.41|43.55|41.55|43.37|41.37|0
1752752400000|2025-07-17 11:40:00|43.47|41.47|43.43|41.43|43.53|41.53|43.36|41.36|0
1752752700000|2025-07-17 11:45:00|43.41|41.41|43.66|41.66|43.74|41.74|43.4|41.4|0
1752753000000|2025-07-17 11:50:00|43.68|41.68|43.67|41.67|43.72|41.72|43.59|41.59|0
1752753300000|2025-07-17 11:55:00|43.68|41.68|43.56|41.56|43.68|41.68|43.52|41.52|0
1752753600000|2025-07-17 12:00:00|43.58|41.58|43.39|41.39|43.62|41.62|43.38|41.38|0
1752753900000|2025-07-17 12:05:00|43.41|41.41|43.29|41.29|43.41|41.41|43.24|41.24|0
1752754200000|2025-07-17 12:10:00|43.27|41.27|43.35|41.35|43.35|41.35|43.18|41.18|0
1752754500000|2025-07-17 12:15:00|43.37|41.37|43.38|41.38|43.4|41.4|43.3|41.3|0
1752754800000|2025-07-17 12:20:00|43.42|41.42|43.36|41.36|43.57|41.57|43.35|41.35|0
1752755100000|2025-07-17 12:25:00|43.39|41.39|43.22|41.22|43.43|41.43|43.21|41.21|0
1752755400000|2025-07-17 12:30:00|42.74|40.74|43.13|41.13|43.38|41.38|42.64|40.64|0
1752755700000|2025-07-17 12:35:00|43.15|41.15|42.96|40.96|43.3|41.3|42.96|40.96|0
1752756000000|2025-07-17 12:40:00|42.97|40.97|42.63|40.63|42.98|40.98|42.6|40.6|0
1752756300000|2025-07-17 12:45:00|42.61|40.61|42.57|40.57|42.71|40.71|42.55|40.55|0
1752756600000|2025-07-17 12:50:00|42.5|40.5|42.24|40.24|42.6|40.6|42.2|40.2|0
1752756900000|2025-07-17 12:55:00|42.27|40.27|42.22|40.22|42.37|40.37|42.21|40.21|0
1752757200000|2025-07-17 13:00:00|42.25|40.25|42.1|40.1|42.32|40.32|42|40|0
1752757500000|2025-07-17 13:05:00|42.11|40.11|42.23|40.23|42.27|40.27|42.05|40.05|0
1752757800000|2025-07-17 13:10:00|42.25|40.25|42.4|40.4|42.41|40.41|42.16|40.16|0
1752758100000|2025-07-17 13:15:00|42.37|40.37|42.81|40.81|42.84|40.84|42.35|40.35|0
1752758400000|2025-07-17 13:20:00|42.83|40.83|43.24|40.64|43.26|41.01|42.79|40.64|0
1752758700000|2025-07-17 13:25:00|43.22|40.62|43.37|40.77|43.39|40.79|43.17|40.57|0
1752759000000|2025-07-17 13:30:00|43.07|41.07|43.23|41.23|43.28|41.28|42.85|40.85|0
1752759300000|2025-07-17 13:35:00|43.2|41.2|42.86|40.86|43.27|41.27|42.8|40.8|0
1752759600000|2025-07-17 13:40:00|42.9|40.9|42.28|40.28|42.92|40.92|42.19|40.19|0
1752759900000|2025-07-17 13:45:00|42.26|40.26|42.1|40.1|42.4|40.4|42.05|40.05|0
1752760200000|2025-07-17 13:50:00|42.07|40.07|42.02|40.02|42.19|40.19|41.89|39.89|0
1752760500000|2025-07-17 13:55:00|42|40|42.24|40.24|42.33|40.33|41.99|39.99|0
1752760800000|2025-07-17 14:00:00|42.19|40.19|42.02|40.02|42.3|40.3|41.93|39.93|0
1752761100000|2025-07-17 14:05:00|41.99|39.99|42|40|42.26|40.26|41.94|39.94|0
1752761400000|2025-07-17 14:10:00|41.96|39.96|41.96|39.96|42.25|40.25|41.92|39.92|0
1752761700000|2025-07-17 14:15:00|41.97|39.97|42.46|40.46|42.46|40.46|41.94|39.94|0
1752762000000|2025-07-17 14:20:00|42.45|40.45|42.84|40.84|42.94|40.94|42.32|40.32|0
1752762300000|2025-07-17 14:25:00|42.89|40.89|42.48|40.48|42.9|40.9|42.44|40.44|0
1752762600000|2025-07-17 14:30:00|42.47|40.47|42.19|40.19|42.51|40.51|42.18|40.18|0
1752762900000|2025-07-17 14:35:00|42.21|40.21|42.71|40.71|42.84|40.84|42.19|40.19|0
1752763200000|2025-07-17 14:40:00|42.73|40.73|42.37|40.37|42.74|40.74|42.32|40.32|0
1752763500000|2025-07-17 14:45:00|42.35|40.35|42.04|40.04|42.48|40.48|42|40|0
1752763800000|2025-07-17 14:50:00|42.02|40.02|42.02|40.02|42.16|40.16|41.97|39.97|0
1752764100000|2025-07-17 14:55:00|42.03|40.03|42.03|40.03|42.12|40.12|41.96|39.96|0
1752764400000|2025-07-17 15:00:00|41.99|39.99|41.72|39.72|42.07|40.07|41.69|39.69|0
1752764700000|2025-07-17 15:05:00|41.74|39.74|41.62|39.62|41.74|39.74|41.38|39.38|0
1752765000000|2025-07-17 15:10:00|41.6|39.6|41.69|39.69|41.75|39.75|41.56|39.56|0
1752765300000|2025-07-17 15:15:00|41.67|39.67|41.65|39.65|41.74|39.74|41.59|39.59|0
1752765600000|2025-07-17 15:20:00|41.67|39.67|41.49|39.49|41.76|39.76|41.47|39.47|0
1752765900000|2025-07-17 15:25:00|41.47|39.47|41.4|39.4|41.49|39.49|41.36|39.36|0
1752766200000|2025-07-17 15:30:00|41.44|39.44|41.47|39.47|41.48|39.48|41.33|39.33|0
1752766500000|2025-07-17 15:35:00|41.46|39.46|41.17|39.17|41.49|39.49|41.17|39.17|0
1752766800000|2025-07-17 15:40:00|41.16|39.16|41.13|39.13|41.24|39.24|41.03|39.03|0
1752767100000|2025-07-17 15:45:00|41.11|39.11|41.24|39.24|41.28|39.28|41.08|39.08|0
1752767400000|2025-07-17 15:50:00|41.26|39.26|41.19|39.19|41.27|39.27|41.09|39.09|0
1752767700000|2025-07-17 15:55:00|41.2|39.2|41.05|39.05|41.21|39.21|41|39|0
1752768000000|2025-07-17 16:00:00|41.07|39.07|40.93|38.93|41.13|39.13|40.88|38.88|0
1752768300000|2025-07-17 16:05:00|40.95|38.95|40.86|38.86|41.01|39.01|40.81|38.81|0
1752768600000|2025-07-17 16:10:00|40.84|38.84|41.02|39.02|41.13|39.13|40.82|38.82|0
1752768900000|2025-07-17 16:15:00|41.04|39.04|41.36|39.36|41.38|39.38|41.03|39.03|0
1752769200000|2025-07-17 16:20:00|41.33|39.33|41.14|39.14|41.4|39.4|41.09|39.09|0
1752769500000|2025-07-17 16:25:00|41.16|39.16|41.36|39.36|41.36|39.36|41.08|39.08|0
1752769800000|2025-07-17 16:30:00|41.35|39.35|41.39|39.39|41.49|39.49|41.29|39.29|0
1752770100000|2025-07-17 16:35:00|41.35|39.35|41.54|39.54|41.56|39.56|41.31|39.31|0
1752770400000|2025-07-17 16:40:00|41.52|39.52|41.5|39.5|41.57|39.57|41.39|39.39|0
1752770700000|2025-07-17 16:45:00|41.52|39.52|41.48|39.48|41.54|39.54|41.4|39.4|0
1752771000000|2025-07-17 16:50:00|41.52|39.52|41.48|39.48|41.52|39.52|41.39|39.39|0
1752771300000|2025-07-17 16:55:00|41.46|39.46|41.43|39.43|41.58|39.58|41.42|39.42|0
1752771600000|2025-07-17 17:00:00|41.45|39.45|41.35|39.35|41.49|39.49|41.31|39.31|0
1752771900000|2025-07-17 17:05:00|41.37|39.37|41.48|39.48|41.51|39.51|41.35|39.35|0
1752772200000|2025-07-17 17:10:00|41.5|39.5|41.46|39.46|41.56|39.56|41.39|39.39|0
1752772500000|2025-07-17 17:15:00|41.47|39.47|41.34|39.34|41.5|39.5|41.32|39.32|0
1752772800000|2025-07-17 17:20:00|41.35|39.35|41.43|39.43|41.47|39.47|41.33|39.33|0
1752773100000|2025-07-17 17:25:00|41.45|39.45|41.44|39.44|41.64|39.64|39.92|37.92|0
1752773400000|2025-07-17 17:30:00|41.42|39.42|41.4|39.4|41.47|39.47|41.3|39.3|0
1752773700000|2025-07-17 17:35:00|41.38|39.38|41.29|39.29|41.49|39.49|41.28|39.28|0
1752774000000|2025-07-17 17:40:00|41.3|39.3|41.28|39.28|41.3|39.3|41.21|39.21|0
1752774300000|2025-07-17 17:45:00|41.27|39.27|41.45|39.45|41.51|39.51|41.26|39.26|0
1752774600000|2025-07-17 17:50:00|41.47|39.47|41.51|39.51|41.52|39.52|41.4|39.4|0
1752774900000|2025-07-17 17:55:00|41.49|39.49|41.41|39.41|41.51|39.51|41.39|39.39|0
1752775200000|2025-07-17 18:00:00|41.43|39.43|41.38|39.38|41.43|39.43|41.32|39.32|0
1752775500000|2025-07-17 18:05:00|41.39|39.39|41.47|39.47|41.61|39.61|41.38|39.38|0
1752775800000|2025-07-17 18:10:00|41.45|39.45|41.63|39.63|41.64|39.64|41.43|39.43|0
1752776100000|2025-07-17 18:15:00|41.61|39.61|41.37|39.37|41.64|39.64|41.36|39.36|0
1752776400000|2025-07-17 18:20:00|41.38|39.38|41.05|39.05|41.39|39.39|41.05|39.05|0
1752776700000|2025-07-17 18:25:00|41.07|39.07|40.97|38.97|41.13|39.13|40.95|38.95|0
1752777000000|2025-07-17 18:30:00|40.95|38.95|41.03|39.03|41.09|39.09|40.92|38.92|0
1752777300000|2025-07-17 18:35:00|41.05|39.05|40.91|38.91|41.07|39.07|40.88|38.88|0
1752777600000|2025-07-17 18:40:00|40.89|38.89|40.92|38.92|40.93|38.93|40.89|38.89|0
1752777900000|2025-07-17 18:45:00|40.9|38.9|40.64|38.64|40.97|38.97|40.64|38.64|0
1752778200000|2025-07-17 18:50:00|40.62|38.62|40.75|38.75|40.79|38.79|40.6|38.6|0
1752778500000|2025-07-17 18:55:00|40.77|38.77|40.75|38.75|40.8|38.8|40.71|38.71|0
1752778800000|2025-07-17 19:00:00|40.73|38.73|40.57|38.57|40.78|38.78|40.49|38.49|0
1752779100000|2025-07-17 19:05:00|40.55|38.55|40.76|38.76|40.78|38.78|40.55|38.55|0
1752779400000|2025-07-17 19:10:00|40.75|38.75|40.67|38.67|40.8|38.8|40.67|38.67|0
1752779700000|2025-07-17 19:15:00|40.71|38.71|40.77|38.77|40.81|38.81|40.66|38.66|0
1752780000000|2025-07-17 19:20:00|40.75|38.75|40.82|38.82|40.89|38.89|40.75|38.75|0
1752780300000|2025-07-17 19:25:00|40.84|38.84|40.82|38.82|40.9|38.9|40.79|38.79|0
1752780600000|2025-07-17 19:30:00|40.8|38.8|40.71|38.71|40.84|38.84|40.6|38.6|0
1752780900000|2025-07-17 19:35:00|40.77|38.77|40.76|38.76|40.81|38.81|40.71|38.71|0
1752781200000|2025-07-17 19:40:00|40.78|38.78|40.94|38.94|40.98|38.98|40.74|38.74|0
1752781500000|2025-07-17 19:45:00|40.96|38.96|40.75|38.75|41.09|39.09|40.75|38.75|0
1752781800000|2025-07-17 19:50:00|40.91|38.91|40.87|38.87|41.21|39.21|40.67|38.67|0
1752782100000|2025-07-17 19:55:00|41.03|39.03|40.83|38.83|41.11|39.11|40.72|38.72|0
1752782400000|2025-07-17 20:00:00|40.78|38.78|40.88|38.88|40.94|38.94|40.69|38.69|0
1752782700000|2025-07-17 20:05:00|40.85|38.85|40.79|38.79|40.94|38.94|40.72|38.72|0
1752783000000|2025-07-17 20:10:00|40.78|38.78|40.72|38.72|40.83|38.83|40.61|38.61|0
1752783300000|2025-07-17 20:15:00|40.75|38.75|40.64|38.64|40.75|38.75|40.61|38.61|0
1752783600000|2025-07-17 20:20:00|40.63|38.63|40.71|38.71|40.73|38.73|40.63|38.63|0
1752783900000|2025-07-17 20:25:00|40.7|38.7|40.72|38.72|40.74|38.74|40.64|38.64|0
1752784200000|2025-07-17 20:30:00|40.7|38.7|40.7|38.7|40.75|38.75|40.67|38.67|0
1752784500000|2025-07-17 20:35:00|40.68|38.68|40.38|38.38|40.72|38.72|40.38|38.38|0
1752784800000|2025-07-17 20:40:00|40.4|38.4|40.44|38.44|40.51|38.51|40.38|38.38|0
1752785100000|2025-07-17 20:45:00|40.46|38.46|40.44|38.44|40.47|38.47|40.42|38.42|0
1752785400000|2025-07-17 20:50:00|40.42|38.42|40.48|38.48|40.51|38.51|40.42|38.42|0
1752785700000|2025-07-17 20:55:00|40.78|38.18|40.82|38.22|40.87|38.27|40.77|38.17|0
1752786000000|2025-07-17 21:00:00|40.81|38.21|40.82|38.22|40.84|38.24|40.81|38.21|0
1752786300000|2025-07-17 21:05:00|40.85|38.25|40.77|38.17|40.85|38.25|40.77|38.17|0
1752786600000|2025-07-17 21:10:00|40.76|38.16|40.8|38.2|40.8|38.2|40.76|38.16|0
1752786900000|2025-07-17 21:15:00|40.79|38.19|40.81|38.21|40.81|38.21|40.78|38.18|0
1752787200000|2025-07-17 21:20:00|40.8|38.2|40.8|38.2|40.8|38.2|40.79|38.19|0
1752787500000|2025-07-17 21:25:00|40.81|38.21|40.81|38.21|40.81|38.21|40.79|38.19|0
1752787800000|2025-07-17 21:30:00|40.8|38.2|40.79|38.19|40.8|38.2|40.78|38.18|0
1752788400000|2025-07-17 21:40:00|40.78|38.18|40.81|38.21|40.81|38.21|40.78|38.18|0
1752788700000|2025-07-17 21:45:00|40.77|38.17|40.79|38.19|40.79|38.19|40.76|38.16|0
1752789000000|2025-07-17 21:50:00|40.8|38.2|40.86|38.26|40.9|38.3|40.8|38.2|0
1752789300000|2025-07-17 21:55:00|40.85|38.25|40.79|38.19|40.85|38.25|40.76|38.16|0
1752789600000|2025-07-17 22:00:00|40.86|38.26|40.91|38.31|41.01|38.41|40.86|38.26|0
1752789900000|2025-07-17 22:05:00|40.92|38.32|40.86|38.26|40.93|38.33|40.86|38.26|0
1752790200000|2025-07-17 22:10:00|40.82|38.22|40.73|38.13|40.86|38.26|40.71|38.11|0
1752790500000|2025-07-17 22:15:00|40.75|38.15|40.75|38.15|40.84|38.24|40.73|38.13|0
1752790800000|2025-07-17 22:20:00|40.76|38.16|40.74|38.14|40.78|38.18|40.68|38.08|0
1752791100000|2025-07-17 22:25:00|40.75|38.15|40.71|38.11|40.76|38.16|40.69|38.09|0
1752791400000|2025-07-17 22:30:00|40.7|38.1|40.78|38.18|40.83|38.23|40.7|38.1|0
1752791700000|2025-07-17 22:35:00|40.76|38.16|40.81|38.21|40.84|38.24|40.75|38.15|0
1752792000000|2025-07-17 22:40:00|40.79|38.19|40.81|38.21|40.84|38.24|40.79|38.19|0
1752792300000|2025-07-17 22:45:00|40.79|38.19|40.79|38.19|40.81|38.21|40.76|38.16|0
1752792600000|2025-07-17 22:50:00|40.81|38.21|40.75|38.15|40.81|38.21|40.75|38.15|0
1752792900000|2025-07-17 22:55:00|40.76|38.16|40.75|38.15|40.8|38.2|40.75|38.15|0
1752793200000|2025-07-17 23:00:00|40.74|38.14|40.75|38.15|40.75|38.15|40.65|38.05|0
1752793500000|2025-07-17 23:05:00|40.77|38.17|40.6|38|40.77|38.17|40.55|37.95|0
1752793800000|2025-07-17 23:10:00|40.59|37.99|40.44|37.84|40.59|37.99|40.42|37.82|0
1752794100000|2025-07-17 23:15:00|40.42|37.82|40.48|37.88|40.48|37.88|40.3|37.7|0
1752794400000|2025-07-17 23:20:00|40.49|37.89|40.51|37.91|40.6|38|40.49|37.89|0
1752794700000|2025-07-17 23:25:00|40.52|37.92|40.51|37.91|40.54|37.94|40.49|37.89|0
1752795000000|2025-07-17 23:30:00|40.49|37.89|40.51|37.91|40.56|37.96|40.49|37.89|0
1752795300000|2025-07-17 23:35:00|40.52|37.92|40.5|37.9|40.52|37.92|40.47|37.87|0
1752795600000|2025-07-17 23:40:00|40.49|37.89|40.45|37.85|40.5|37.9|40.43|37.83|0
1752795900000|2025-07-17 23:45:00|40.43|37.83|40.34|37.74|40.46|37.86|40.34|37.74|0
1752796200000|2025-07-17 23:50:00|40.36|37.76|40.27|37.67|40.36|37.76|40.15|37.55|0
1752796500000|2025-07-17 23:55:00|40.29|37.69|40.24|37.64|40.32|37.72|40.2|37.6|0
1752796800000|2025-07-18 00:00:00|40.25|37.65|40.21|37.61|40.34|37.74|40.18|37.58|0
1752797100000|2025-07-18 00:05:00|40.22|37.62|40.26|37.66|40.32|37.72|40.18|37.58|0
1752797400000|2025-07-18 00:10:00|40.28|37.68|40.19|37.59|40.28|37.68|40.18|37.58|0
1752797700000|2025-07-18 00:15:00|40.21|37.61|40.05|38.05|40.23|38.09|39.93|37.61|0
1752798000000|2025-07-18 00:20:00|40.07|38.07|40.03|38.03|40.07|38.07|40.01|38.01|0
1752798300000|2025-07-18 00:25:00|40.04|38.04|40.01|38.01|40.05|38.05|39.97|37.97|0
1752798600000|2025-07-18 00:30:00|40.03|38.03|40.06|38.06|40.11|38.11|40.01|38.01|0
1752798900000|2025-07-18 00:35:00|40.04|38.04|40.08|38.08|40.09|38.09|40.03|38.03|0
1752799200000|2025-07-18 00:40:00|40.06|38.06|40.09|38.09|40.14|38.14|40.03|38.03|0
1752799500000|2025-07-18 00:45:00|40.11|38.11|40.08|38.08|40.14|38.14|40.04|38.04|0
1752799800000|2025-07-18 00:50:00|40.07|38.07|40.06|38.06|40.09|38.09|40.04|38.04|0
1752800100000|2025-07-18 00:55:00|40.08|38.08|40.07|38.07|40.11|38.11|40.05|38.05|0
1752800400000|2025-07-18 01:00:00|40.09|38.09|40.05|38.05|40.1|38.1|40|38|0
1752800700000|2025-07-18 01:05:00|40.06|38.06|40.09|38.09|40.1|38.1|40.02|38.02|0
1752801000000|2025-07-18 01:10:00|40.08|38.08|40.11|38.11|40.15|38.15|40.06|38.06|0
1752801300000|2025-07-18 01:15:00|40.12|38.12|40.13|38.13|40.15|38.15|40.09|38.09|0
1752801600000|2025-07-18 01:20:00|40.1|38.1|40.29|38.29|40.29|38.29|40.08|38.08|0
1752801900000|2025-07-18 01:25:00|40.25|38.25|40.29|38.29|40.31|38.31|40.24|38.24|0
1752802200000|2025-07-18 01:30:00|40.27|38.27|40.27|38.27|40.31|38.31|40.2|38.2|0
1752802500000|2025-07-18 01:35:00|40.25|38.25|40.3|38.3|40.32|38.32|40.25|38.25|0
1752802800000|2025-07-18 01:40:00|40.28|38.28|40.23|38.23|40.28|38.28|40.2|38.2|0
1752803100000|2025-07-18 01:45:00|40.25|38.25|40.23|38.23|40.26|38.26|40.2|38.2|0
1752803400000|2025-07-18 01:50:00|40.25|38.25|40.27|38.27|40.3|38.3|40.21|38.21|0
1752803700000|2025-07-18 01:55:00|40.26|38.26|40.28|38.28|40.31|38.31|40.26|38.26|0
1752804000000|2025-07-18 02:00:00|40.27|38.27|40.34|38.34|40.34|38.34|40.26|38.26|0
1752804300000|2025-07-18 02:05:00|40.33|38.33|40.29|38.29|40.35|38.35|40.29|38.29|0
1752804600000|2025-07-18 02:10:00|40.3|38.3|40.29|38.29|40.3|38.3|40.25|38.25|0
1752804900000|2025-07-18 02:15:00|40.3|38.3|40.27|38.27|40.32|38.32|40.25|38.25|0
1752805200000|2025-07-18 02:20:00|40.25|38.25|40.2|38.2|40.3|38.3|40.2|38.2|0
1752805500000|2025-07-18 02:25:00|40.21|38.21|40.19|38.19|40.23|38.23|40.17|38.17|0
1752805800000|2025-07-18 02:30:00|40.21|38.21|40.21|38.21|40.23|38.23|40.17|38.17|0
1752806100000|2025-07-18 02:35:00|40.22|38.22|40.26|38.26|40.26|38.26|40.17|38.17|0
1752806400000|2025-07-18 02:40:00|40.25|38.25|40.12|38.12|40.25|38.25|40.09|38.09|0
1752806700000|2025-07-18 02:45:00|40.11|38.11|39.99|37.99|40.15|38.15|39.99|37.99|0
1752807000000|2025-07-18 02:50:00|40|38|39.96|37.96|40.01|38.01|39.94|37.94|0
1752807300000|2025-07-18 02:55:00|39.97|37.97|39.97|37.97|39.99|37.99|39.9|37.9|0
1752807600000|2025-07-18 03:00:00|39.95|37.95|39.97|37.97|40|38|39.93|37.93|0
1752807900000|2025-07-18 03:05:00|39.98|37.98|39.96|37.96|39.99|37.99|39.94|37.94|0
1752808200000|2025-07-18 03:10:00|39.98|37.98|39.96|37.96|40|38|39.91|37.91|0
1752808500000|2025-07-18 03:15:00|39.98|37.98|40.02|38.02|40.04|38.04|39.95|37.95|0
1752808800000|2025-07-18 03:20:00|40.04|38.04|40|38|40.04|38.04|39.96|37.96|0
1752809100000|2025-07-18 03:25:00|40.02|38.02|39.9|37.9|40.04|38.04|39.88|37.88|0
1752809400000|2025-07-18 03:30:00|39.92|37.92|39.83|37.83|39.97|37.97|39.79|37.79|0
1752809700000|2025-07-18 03:35:00|39.84|37.84|39.86|37.86|39.94|37.94|39.84|37.84|0
1752810000000|2025-07-18 03:40:00|39.87|37.87|39.86|37.86|39.89|37.89|39.82|37.82|0
1752810300000|2025-07-18 03:45:00|39.84|37.84|39.86|37.86|39.88|37.88|39.84|37.84|0
1752810600000|2025-07-18 03:50:00|39.88|37.88|40.05|38.05|40.06|38.06|39.85|37.85|0
1752810900000|2025-07-18 03:55:00|40.04|38.04|40.04|38.04|40.06|38.06|40.01|38.01|0
1752811200000|2025-07-18 04:00:00|40.03|38.03|40.03|38.03|40.08|38.08|40|38|0
1752811500000|2025-07-18 04:05:00|40.05|38.05|40.02|38.02|40.05|38.05|40|38|0
1752811800000|2025-07-18 04:10:00|39.98|37.98|40.01|38.01|40.05|38.05|39.98|37.98|0
1752812100000|2025-07-18 04:15:00|40|38|40.04|38.04|40.05|38.05|39.99|37.99|0
1752812400000|2025-07-18 04:20:00|40.03|38.03|40.02|38.02|40.06|38.06|40|38|0
1752812700000|2025-07-18 04:25:00|40.01|38.01|39.89|37.89|40.01|38.01|39.88|37.88|0
1752813000000|2025-07-18 04:30:00|39.92|37.92|39.91|37.91|39.93|37.93|39.85|37.85|0
1752813300000|2025-07-18 04:35:00|39.9|37.9|39.87|37.87|39.93|37.93|39.85|37.85|0
1752813600000|2025-07-18 04:40:00|39.89|37.89|39.92|37.92|39.93|37.93|39.89|37.89|0
1752813900000|2025-07-18 04:45:00|39.93|37.93|39.93|37.93|39.94|37.94|39.87|37.87|0
1752814200000|2025-07-18 04:50:00|39.92|37.92|39.91|37.91|39.95|37.95|39.9|37.9|0
1752814500000|2025-07-18 04:55:00|39.92|37.92|39.92|37.92|39.94|37.94|39.9|37.9|0
1752814800000|2025-07-18 05:00:00|39.9|37.9|39.71|37.71|39.9|37.9|39.66|37.66|0
1752815100000|2025-07-18 05:05:00|39.73|37.73|39.75|37.75|39.77|37.77|39.7|37.7|0
1752815400000|2025-07-18 05:10:00|39.74|37.74|39.7|37.7|39.79|37.79|39.65|37.65|0
1752815700000|2025-07-18 05:15:00|39.71|37.71|39.66|37.66|39.72|37.72|39.66|37.66|0
1752816000000|2025-07-18 05:20:00|39.68|37.68|39.67|37.67|39.69|37.69|39.65|37.65|0
1752816300000|2025-07-18 05:25:00|39.65|37.65|39.63|37.63|39.74|37.74|39.58|37.58|0
1752816600000|2025-07-18 05:30:00|39.62|37.62|39.6|37.6|39.64|37.64|39.54|37.54|0
1752816900000|2025-07-18 05:35:00|39.58|37.58|39.59|37.59|39.64|37.64|39.58|37.58|0
1752817200000|2025-07-18 05:40:00|39.6|37.6|39.62|37.62|39.64|37.64|39.57|37.57|0
1752817500000|2025-07-18 05:45:00|39.63|37.63|39.58|37.58|39.65|37.65|39.58|37.58|0
1752817800000|2025-07-18 05:50:00|39.61|37.61|39.61|37.61|39.64|37.64|39.59|37.59|0
1752818100000|2025-07-18 05:55:00|39.6|37.6|39.56|37.56|39.64|37.64|39.55|37.55|0
1752818400000|2025-07-18 06:00:00|39.54|37.54|39.57|37.57|39.65|37.65|39.53|37.53|0
1752818700000|2025-07-18 06:05:00|39.55|37.55|39.54|37.54|39.59|37.59|39.53|37.53|0
1752819000000|2025-07-18 06:10:00|39.53|37.53|39.55|37.55|39.58|37.58|39.53|37.53|0
1752819300000|2025-07-18 06:15:00|39.57|37.57|39.56|37.56|39.58|37.58|39.53|37.53|0
1752819600000|2025-07-18 06:20:00|39.57|37.57|39.44|37.44|39.58|37.58|39.4|37.4|0
1752819900000|2025-07-18 06:25:00|39.45|37.45|39.57|37.57|39.57|37.57|39.42|37.42|0
1752820200000|2025-07-18 06:30:00|39.55|37.55|39.54|37.54|39.59|37.59|39.5|37.5|0
1752820500000|2025-07-18 06:35:00|39.56|37.56|39.59|37.59|39.63|37.63|39.53|37.53|0
1752820800000|2025-07-18 06:40:00|39.6|37.6|39.6|37.6|39.64|37.64|39.58|37.58|0
1752821100000|2025-07-18 06:45:00|39.59|37.59|39.59|37.59|39.63|37.63|39.56|37.56|0
1752821400000|2025-07-18 06:50:00|39.58|37.58|39.59|37.59|39.64|37.64|39.51|37.51|0
1752821700000|2025-07-18 06:55:00|39.61|37.61|39.58|37.58|39.66|37.66|39.56|37.56|0
1752822000000|2025-07-18 07:00:00|39.62|37.62|39.6|37.6|39.65|37.65|39.56|37.56|0
1752822300000|2025-07-18 07:05:00|39.62|37.62|39.65|37.65|39.67|37.67|39.54|37.54|0
1752822600000|2025-07-18 07:10:00|39.59|37.59|39.93|37.93|39.94|37.94|39.56|37.56|0
1752822900000|2025-07-18 07:15:00|39.9|37.9|39.91|37.91|39.96|37.96|39.85|37.85|0
1752823200000|2025-07-18 07:20:00|39.89|37.89|39.89|37.89|39.98|37.98|39.86|37.86|0
1752823500000|2025-07-18 07:25:00|39.88|37.88|39.94|37.94|39.99|37.99|39.82|37.82|0
1752823800000|2025-07-18 07:30:00|39.93|37.93|40.03|38.03|40.03|38.03|39.93|37.93|0
1752824100000|2025-07-18 07:35:00|40.1|38.1|40.19|38.19|40.23|38.23|40.08|38.08|0
1752824400000|2025-07-18 07:40:00|40.2|38.2|40.15|38.15|40.21|38.21|40.11|38.11|0
1752824700000|2025-07-18 07:45:00|40.17|38.17|40.17|38.17|40.21|38.21|40.09|38.09|0
1752825000000|2025-07-18 07:50:00|40.2|38.2|40.11|38.11|40.2|38.2|40.08|38.08|0
1752825300000|2025-07-18 07:55:00|40.09|38.09|40.16|38.16|40.16|38.16|40.07|38.07|0
1752825600000|2025-07-18 08:00:00|40.15|38.15|40.15|38.15|40.23|38.23|40.06|38.06|0
1752825900000|2025-07-18 08:05:00|40.17|38.17|40.25|38.25|40.29|38.29|40.11|38.11|0
1752826200000|2025-07-18 08:10:00|40.27|38.27|40.17|38.17|40.29|38.29|40.15|38.15|0
1752826500000|2025-07-18 08:15:00|40.18|38.18|40.16|38.16|40.22|38.22|40.16|38.16|0
1752826800000|2025-07-18 08:20:00|40.18|38.18|40.09|38.09|40.18|38.18|40.04|38.04|0
1752827100000|2025-07-18 08:25:00|40.11|38.11|40.09|38.09|40.12|38.12|40.07|38.07|0
1752827400000|2025-07-18 08:30:00|40.11|38.11|40.16|38.16|40.2|38.2|40.1|38.1|0
1752827700000|2025-07-18 08:35:00|40.14|38.14|40.14|38.14|40.2|38.2|40.1|38.1|0
1752828000000|2025-07-18 08:40:00|40.15|38.15|40.14|38.14|40.2|38.2|40.09|38.09|0
1752828300000|2025-07-18 08:45:00|40.16|38.16|40.14|38.14|40.17|38.17|40.1|38.1|0
1752828600000|2025-07-18 08:50:00|40.13|38.13|40.02|38.02|40.17|38.17|40|38|0
1752828900000|2025-07-18 08:55:00|40.04|38.04|40.04|38.04|40.08|38.08|40.02|38.02|0
1752829200000|2025-07-18 09:00:00|40.05|38.05|40.03|38.03|40.06|38.06|39.94|37.94|0
1752829500000|2025-07-18 09:05:00|40.05|38.05|40.04|38.04|40.07|38.07|40.03|38.03|0
1752829800000|2025-07-18 09:10:00|40.01|38.01|40.04|38.04|40.05|38.05|40.01|38.01|0
1752830100000|2025-07-18 09:15:00|40.03|38.03|40.08|38.08|40.08|38.08|40|38|0
1752830400000|2025-07-18 09:20:00|40.05|38.05|40.04|38.04|40.07|38.07|40.03|38.03|0
1752830700000|2025-07-18 09:25:00|40.06|38.06|40.04|38.04|40.08|38.08|40.02|38.02|0
1752831000000|2025-07-18 09:30:00|40.02|38.02|40.05|38.05|40.07|38.07|39.99|37.99|0
1752831300000|2025-07-18 09:35:00|40.04|38.04|40.03|38.03|40.08|38.08|40.02|38.02|0
1752831600000|2025-07-18 09:40:00|40.05|38.05|40.04|38.04|40.11|38.11|40.02|38.02|0
1752831900000|2025-07-18 09:45:00|40.05|38.05|40.03|38.03|40.06|38.06|40.01|38.01|0
1752832200000|2025-07-18 09:50:00|40.05|38.05|40.04|38.04|40.06|38.06|39.98|37.98|0
1752832500000|2025-07-18 09:55:00|40.06|38.06|40.04|38.04|40.07|38.07|40.02|38.02|0
1752832800000|2025-07-18 10:00:00|40.06|38.06|40.04|38.04|40.06|38.06|39.99|37.99|0
1752833100000|2025-07-18 10:05:00|40.06|38.06|40.08|38.08|40.09|38.09|40|38|0
1752833400000|2025-07-18 10:10:00|40.06|38.06|40.13|38.13|40.17|38.17|40.06|38.06|0
1752833700000|2025-07-18 10:15:00|40.15|38.15|40.39|38.39|40.39|38.39|40.11|38.11|0
1752834000000|2025-07-18 10:20:00|40.41|38.41|40.55|38.55|40.63|38.63|40.39|38.39|0
1752834300000|2025-07-18 10:25:00|40.56|38.56|40.59|38.59|40.63|38.63|40.51|38.51|0
1752834600000|2025-07-18 10:30:00|40.58|38.58|40.59|38.59|40.65|38.65|40.51|38.51|0
1752834900000|2025-07-18 10:35:00|40.57|38.57|40.52|38.52|40.61|38.61|40.52|38.52|0
1752835200000|2025-07-18 10:40:00|40.54|38.54|40.55|38.55|40.57|38.57|40.52|38.52|0
1752835500000|2025-07-18 10:45:00|40.57|38.57|40.53|38.53|40.57|38.57|40.5|38.5|0
1752835800000|2025-07-18 10:50:00|40.54|38.54|40.57|38.57|40.57|38.57|40.49|38.49|0
1752836100000|2025-07-18 10:55:00|40.58|38.58|40.52|38.52|40.58|38.58|40.49|38.49|0
1752836400000|2025-07-18 11:00:00|40.5|38.5|40.48|38.48|40.58|38.58|40.37|38.37|0
1752836700000|2025-07-18 11:05:00|40.49|38.49|40.52|38.52|40.54|38.54|40.44|38.44|0
1752837000000|2025-07-18 11:10:00|40.5|38.5|40.61|38.61|40.62|38.62|40.49|38.49|0
1752837300000|2025-07-18 11:15:00|40.59|38.59|40.71|38.71|40.75|38.75|40.55|38.55|0
1752837600000|2025-07-18 11:20:00|40.72|38.72|40.62|38.62|40.72|38.72|40.58|38.58|0
1752837900000|2025-07-18 11:25:00|40.64|38.64|40.61|38.61|40.69|38.69|40.6|38.6|0
1752838200000|2025-07-18 11:30:00|40.6|38.6|40.61|38.61|40.67|38.67|40.59|38.59|0
1752838500000|2025-07-18 11:35:00|40.62|38.62|40.62|38.62|40.65|38.65|40.6|38.6|0
1752838800000|2025-07-18 11:40:00|40.63|38.63|40.62|38.62|40.65|38.65|40.59|38.59|0
1752839100000|2025-07-18 11:45:00|40.64|38.64|40.57|38.57|40.64|38.64|40.51|38.51|0
1752839400000|2025-07-18 11:50:00|40.55|38.55|40.42|38.42|40.55|38.55|40.37|38.37|0
1752839700000|2025-07-18 11:55:00|40.41|38.41|40.42|38.42|40.49|38.49|40.39|38.39|0
1752840000000|2025-07-18 12:00:00|40.4|38.4|40.33|38.33|41.48|39.48|40.28|38.28|0
1752840300000|2025-07-18 12:05:00|40.34|38.34|40.22|38.22|40.39|38.39|40.2|38.2|0
1752840600000|2025-07-18 12:10:00|40.24|38.24|40.23|38.23|40.26|38.26|40.12|38.12|0
1752840900000|2025-07-18 12:15:00|40.22|38.22|40.1|38.1|40.22|38.22|40.07|38.07|0
1752841200000|2025-07-18 12:20:00|40.11|38.11|40.09|38.09|40.17|38.17|40.02|38.02|0
1752841500000|2025-07-18 12:25:00|40.06|38.06|40.03|38.03|40.14|38.14|40.03|38.03|0
1752841800000|2025-07-18 12:30:00|40.05|38.05|40.09|38.09|40.13|38.13|40.01|38.01|0
1752842100000|2025-07-18 12:35:00|40.07|38.07|40.03|38.03|40.14|38.14|39.98|37.98|0
1752842400000|2025-07-18 12:40:00|40.01|38.01|40.04|38.04|40.1|38.1|39.98|37.98|0
1752842700000|2025-07-18 12:45:00|40.02|38.02|40.07|38.07|40.1|38.1|39.95|37.95|0
1752843000000|2025-07-18 12:50:00|40.04|38.04|40.03|38.03|40.07|38.07|39.99|37.99|0
1752843300000|2025-07-18 12:55:00|40.01|38.01|39.91|37.91|40.05|38.05|39.84|37.84|0
1752843600000|2025-07-18 13:00:00|39.85|37.85|39.7|37.7|39.91|37.91|39.68|37.68|0
1752843900000|2025-07-18 13:05:00|39.72|37.72|39.54|37.54|39.74|37.74|39.54|37.54|0
1752844200000|2025-07-18 13:10:00|39.57|37.57|39.59|37.59|39.61|37.61|39.55|37.55|0
1752844500000|2025-07-18 13:15:00|39.6|37.6|39.87|37.87|39.91|37.91|39.58|37.58|0
1752844800000|2025-07-18 13:20:00|39.85|37.85|40.19|37.59|40.19|37.93|39.79|37.59|0
1752845100000|2025-07-18 13:25:00|40.11|37.51|39.89|37.29|40.21|37.61|39.81|37.21|0
1752845400000|2025-07-18 13:30:00|39.87|37.87|39.5|37.5|39.96|37.96|39.5|37.5|0
1752845700000|2025-07-18 13:35:00|39.53|37.53|39.62|37.62|39.75|37.75|39.5|37.5|0
1752846000000|2025-07-18 13:40:00|39.58|37.58|39.71|37.71|39.71|37.71|39.49|37.49|0
1752846300000|2025-07-18 13:45:00|39.64|37.64|39.5|37.5|39.71|37.71|39.35|37.35|0
1752846600000|2025-07-18 13:50:00|39.48|37.48|39.78|37.78|39.83|37.83|39.42|37.42|0
1752846900000|2025-07-18 13:55:00|39.72|37.72|39.74|37.74|39.88|37.88|39.66|37.66|0
1752847200000|2025-07-18 14:00:00|39.33|37.33|39.84|37.84|39.91|37.91|39.33|37.33|0
1752847500000|2025-07-18 14:05:00|39.85|37.85|39.87|37.87|40|38|39.74|37.74|0
1752847800000|2025-07-18 14:10:00|39.88|37.88|40.03|38.03|40.1|38.1|39.84|37.84|0
1752848100000|2025-07-18 14:15:00|40.01|38.01|40.07|38.07|40.41|38.41|39.92|37.92|0
1752848400000|2025-07-18 14:20:00|40.11|38.11|40.34|38.34|40.35|38.35|39.95|37.95|0
1752848700000|2025-07-18 14:25:00|40.29|38.29|40.59|38.59|40.64|38.64|40.29|38.29|0
1752849000000|2025-07-18 14:30:00|40.62|38.62|40.23|38.23|40.64|38.64|40.18|38.18|0
1752849300000|2025-07-18 14:35:00|40.24|38.24|40.51|38.51|40.52|38.52|40|38|0
1752849600000|2025-07-18 14:40:00|40.53|38.53|40.41|38.41|40.55|38.55|40.35|38.35|0
1752849900000|2025-07-18 14:45:00|40.39|38.39|40.45|38.45|40.56|38.56|40.26|38.26|0
1752850200000|2025-07-18 14:50:00|40.47|38.47|40.26|38.26|40.47|38.47|40.16|38.16|0
1752850500000|2025-07-18 14:55:00|40.33|38.33|40.56|38.56|40.56|38.56|40.13|38.13|0
1752850800000|2025-07-18 15:00:00|40.58|38.58|40.49|38.49|40.74|38.74|40.37|38.37|0
1752851100000|2025-07-18 15:05:00|40.48|38.48|40.46|38.46|40.53|38.53|40.32|38.32|0
1752851400000|2025-07-18 15:10:00|40.44|38.44|40.61|38.61|40.7|38.7|40.32|38.32|0
1752851700000|2025-07-18 15:15:00|40.59|38.59|40.55|38.55|40.59|38.59|40.25|38.25|0
1752852000000|2025-07-18 15:20:00|40.53|38.53|40.6|38.6|40.65|38.65|40.4|38.4|0
1752852300000|2025-07-18 15:25:00|40.62|38.62|40.3|38.3|40.62|38.62|40.27|38.27|0
1752852600000|2025-07-18 15:30:00|40.28|38.28|40.13|38.13|40.36|38.36|40.02|38.02|0
1752852900000|2025-07-18 15:35:00|40.11|38.11|40.12|38.12|40.2|38.2|40.03|38.03|0
1752853200000|2025-07-18 15:40:00|40.11|38.11|40.08|38.08|40.25|38.25|40.07|38.07|0
1752853500000|2025-07-18 15:45:00|40.06|38.06|39.99|37.99|40.2|38.2|39.94|37.94|0
1752853800000|2025-07-18 15:50:00|39.97|37.97|39.9|37.9|39.97|37.97|39.84|37.84|0
1752854100000|2025-07-18 15:55:00|39.91|37.91|39.93|37.93|40.1|38.1|39.9|37.9|0
1752854400000|2025-07-18 16:00:00|39.95|37.95|40.15|38.15|40.2|38.2|39.89|37.89|0
1752854700000|2025-07-18 16:05:00|40.17|38.17|40.21|38.21|40.36|38.36|40.07|38.07|0
1752855000000|2025-07-18 16:10:00|40.2|38.2|40.23|38.23|40.33|38.33|40.15|38.15|0
1752855300000|2025-07-18 16:15:00|40.26|38.26|40.33|38.33|40.37|38.37|40.18|38.18|0
1752855600000|2025-07-18 16:20:00|40.31|38.31|40.6|38.6|40.64|38.64|40.28|38.28|0
1752855900000|2025-07-18 16:25:00|40.54|38.54|40.94|38.94|41.33|39.33|40.52|38.52|0
1752856200000|2025-07-18 16:30:00|40.92|38.92|41.31|39.31|41.35|39.35|40.9|38.9|0
1752856500000|2025-07-18 16:35:00|41.29|39.29|41.15|39.15|41.47|39.47|41.15|39.15|0
1752856800000|2025-07-18 16:40:00|41.17|39.17|40.89|38.89|41.23|39.23|40.77|38.77|0
1752857100000|2025-07-18 16:45:00|40.86|38.86|41.01|39.01|41.11|39.11|40.79|38.79|0
1752857400000|2025-07-18 16:50:00|41.03|39.03|40.95|38.95|41.03|39.03|40.72|38.72|0
1752857700000|2025-07-18 16:55:00|40.94|38.94|41.35|39.35|41.43|39.43|40.92|38.92|0
1752858000000|2025-07-18 17:00:00|41.39|39.39|41.36|39.36|41.48|39.48|41.23|39.23|0
1752858300000|2025-07-18 17:05:00|41.4|39.4|41.17|39.17|41.41|39.41|41.1|39.1|0
1752858600000|2025-07-18 17:10:00|41.15|39.15|40.89|38.89|41.39|39.39|40.84|38.84|0
1752858900000|2025-07-18 17:15:00|40.87|38.87|41.16|39.16|41.16|39.16|40.87|38.87|0
1752859200000|2025-07-18 17:20:00|41.15|39.15|41.11|39.11|41.25|39.25|40.89|38.89|0
1752859500000|2025-07-18 17:25:00|41.12|39.12|41.02|39.02|41.16|39.16|40.91|38.91|0
1752859800000|2025-07-18 17:30:00|41|39|40.75|38.75|41|39|40.7|38.7|0
1752860100000|2025-07-18 17:35:00|40.73|38.73|40.72|38.72|40.94|38.94|40.71|38.71|0
1752860400000|2025-07-18 17:40:00|40.7|38.7|40.87|38.87|40.88|38.88|40.59|38.59|0
1752860700000|2025-07-18 17:45:00|40.88|38.88|40.98|38.98|41.08|39.08|40.83|38.83|0
1752861000000|2025-07-18 17:50:00|41|39|41.07|39.07|41.19|39.19|40.97|38.97|0
1752861300000|2025-07-18 17:55:00|41.04|39.04|41.01|39.01|41.16|39.16|40.95|38.95|0
1752861600000|2025-07-18 18:00:00|40.99|38.99|40.69|38.69|41.03|39.03|40.68|38.68|0
1752861900000|2025-07-18 18:05:00|40.71|38.71|40.88|38.88|40.92|38.92|40.67|38.67|0
1752862200000|2025-07-18 18:10:00|40.89|38.89|41.04|39.04|41.09|39.09|40.85|38.85|0
1752862500000|2025-07-18 18:15:00|41.02|39.02|40.96|38.96|41.13|39.13|40.96|38.96|0
1752862800000|2025-07-18 18:20:00|41.01|39.01|40.72|38.72|41.01|39.01|40.68|38.68|0
1752863100000|2025-07-18 18:25:00|40.74|38.74|40.89|38.89|40.93|38.93|40.7|38.7|0
1752863400000|2025-07-18 18:30:00|40.9|38.9|40.84|38.84|40.93|38.93|40.66|38.66|0
1752863700000|2025-07-18 18:35:00|40.86|38.86|40.83|38.83|40.89|38.89|40.74|38.74|0
1752864000000|2025-07-18 18:40:00|40.82|38.82|40.67|38.67|40.83|38.83|40.67|38.67|0
1752864300000|2025-07-18 18:45:00|40.7|38.7|40.65|38.65|40.76|38.76|40.61|38.61|0
1752864600000|2025-07-18 18:50:00|40.67|38.67|40.67|38.67|40.74|38.74|40.63|38.63|0
1752864900000|2025-07-18 18:55:00|40.69|38.69|40.74|38.74|40.87|38.87|40.67|38.67|0
1752865200000|2025-07-18 19:00:00|40.72|38.72|40.79|38.79|40.8|38.8|40.62|38.62|0
1752865500000|2025-07-18 19:05:00|40.8|38.8|40.71|38.71|40.86|38.86|40.65|38.65|0
1752865800000|2025-07-18 19:10:00|40.7|38.7|40.79|38.79|40.84|38.84|40.7|38.7|0
1752866100000|2025-07-18 19:15:00|40.81|38.81|40.47|38.47|40.81|38.81|40.43|38.43|0
1752866400000|2025-07-18 19:20:00|40.45|38.45|40.42|38.42|40.48|38.48|40.37|38.37|0
1752866700000|2025-07-18 19:25:00|40.43|38.43|40.56|38.56|40.58|38.58|40.4|38.4|0
1752867000000|2025-07-18 19:30:00|40.51|38.51|40.7|38.7|40.75|38.75|40.47|38.47|0
1752867300000|2025-07-18 19:35:00|40.66|38.66|40.62|38.62|40.77|38.77|40.6|38.6|0
1752867600000|2025-07-18 19:40:00|40.63|38.63|40.78|38.78|40.84|38.84|40.6|38.6|0
1752867900000|2025-07-18 19:45:00|40.77|38.77|40.54|38.54|40.83|38.83|40.54|38.54|0
1752868200000|2025-07-18 19:50:00|40.56|38.56|40.29|38.29|40.6|38.6|40.29|38.29|0
1752868500000|2025-07-18 19:55:00|40.36|38.36|40.33|38.33|40.44|38.44|40.13|38.13|0
1752868800000|2025-07-18 20:00:00|40.37|38.37|40.37|38.37|40.46|38.46|40.2|38.2|0
1752869100000|2025-07-18 20:05:00|40.39|38.39|40.49|38.49|40.55|38.55|40.35|38.35|0
1752869400000|2025-07-18 20:10:00|40.47|38.47|40.28|38.28|40.51|38.51|40.24|38.24|0
1753057800000|2025-07-21 00:30:00|39.59|37.59|39.61|37.61|39.64|37.64|39.53|37.53|0
1753058100000|2025-07-21 00:35:00|39.62|37.62|39.65|37.65|39.67|37.67|39.59|37.59|0
1753058400000|2025-07-21 00:40:00|39.66|37.66|39.65|37.65|39.69|37.69|39.62|37.62|0
1753058700000|2025-07-21 00:45:00|39.66|37.66|39.67|37.67|39.68|37.68|39.63|37.63|0
1753059000000|2025-07-21 00:50:00|39.68|37.68|39.65|37.65|39.68|37.68|39.62|37.62|0
1753059300000|2025-07-21 00:55:00|39.64|37.64|39.65|37.65|39.69|37.69|39.59|37.59|0
1753059600000|2025-07-21 01:00:00|39.64|37.64|39.64|37.64|39.67|37.67|39.6|37.6|0
1753059900000|2025-07-21 01:05:00|39.61|37.61|39.52|37.52|39.68|37.68|39.47|37.47|0
1753060200000|2025-07-21 01:10:00|39.51|37.51|39.5|37.5|39.55|37.55|39.47|37.47|0
1753060500000|2025-07-21 01:15:00|39.48|37.48|39.5|37.5|39.52|37.52|39.46|37.46|0
1753060800000|2025-07-21 01:20:00|39.51|37.51|39.5|37.5|39.54|37.54|39.45|37.45|0
1753061100000|2025-07-21 01:25:00|39.48|37.48|39.53|37.53|39.53|37.53|39.46|37.46|0
1753061400000|2025-07-21 01:30:00|39.55|37.55|39.51|37.51|39.56|37.56|39.47|37.47|0
1753061700000|2025-07-21 01:35:00|39.53|37.53|39.52|37.52|39.56|37.56|39.46|37.46|0
1753062000000|2025-07-21 01:40:00|39.51|37.51|39.56|37.56|39.56|37.56|39.49|37.49|0
1753062300000|2025-07-21 01:45:00|39.57|37.57|39.6|37.6|39.6|37.6|39.54|37.54|0
1753062600000|2025-07-21 01:50:00|39.57|37.57|39.53|37.53|39.62|37.62|39.49|37.49|0
1753062900000|2025-07-21 01:55:00|39.54|37.54|39.58|37.58|39.63|37.63|39.53|37.53|0
1753063200000|2025-07-21 02:00:00|39.6|37.6|39.58|37.58|39.64|37.64|39.56|37.56|0
1753063500000|2025-07-21 02:05:00|39.6|37.6|39.59|37.59|39.65|37.65|39.57|37.57|0
1753063800000|2025-07-21 02:10:00|39.61|37.61|39.61|37.61|39.62|37.62|39.57|37.57|0
1753064100000|2025-07-21 02:15:00|39.58|37.58|39.58|37.58|39.62|37.62|39.56|37.56|0
1753064400000|2025-07-21 02:20:00|39.59|37.59|39.61|37.61|39.61|37.61|39.56|37.56|0
1753064700000|2025-07-21 02:25:00|39.62|37.62|39.59|37.59|39.64|37.64|39.57|37.57|0
1753065000000|2025-07-21 02:30:00|39.6|37.6|39.66|37.66|39.66|37.66|39.56|37.56|0
1753065300000|2025-07-21 02:35:00|39.63|37.63|39.6|37.6|39.67|37.67|39.57|37.57|0
1753065600000|2025-07-21 02:40:00|39.58|37.58|39.6|37.6|39.62|37.62|39.56|37.56|0
1753065900000|2025-07-21 02:45:00|39.62|37.62|39.61|37.61|39.63|37.63|39.58|37.58|0
1753066200000|2025-07-21 02:50:00|39.6|37.6|39.57|37.57|39.62|37.62|39.56|37.56|0
1753066500000|2025-07-21 02:55:00|39.58|37.58|39.59|37.59|39.6|37.6|39.56|37.56|0
1753066800000|2025-07-21 03:00:00|39.58|37.58|39.59|37.59|39.61|37.61|39.57|37.57|0
1753067100000|2025-07-21 03:05:00|39.6|37.6|39.56|37.56|39.62|37.62|39.56|37.56|0
1753067400000|2025-07-21 03:10:00|39.57|37.57|39.6|37.6|39.63|37.63|39.57|37.57|0
1753067700000|2025-07-21 03:15:00|39.59|37.59|39.61|37.61|39.62|37.62|39.57|37.57|0
1753068000000|2025-07-21 03:20:00|39.59|37.59|39.6|37.6|39.62|37.62|39.57|37.57|0
1753068300000|2025-07-21 03:25:00|39.59|37.59|39.6|37.6|39.61|37.61|39.59|37.59|0
1753068600000|2025-07-21 03:30:00|39.61|37.61|39.59|37.59|39.66|37.66|39.56|37.56|0
1753068900000|2025-07-21 03:35:00|39.61|37.61|39.57|37.57|39.61|37.61|39.54|37.54|0
1753069200000|2025-07-21 03:40:00|39.58|37.58|39.61|37.61|39.64|37.64|39.58|37.58|0
1753069500000|2025-07-21 03:45:00|39.62|37.62|39.71|37.71|39.74|37.74|39.61|37.61|0
1753069800000|2025-07-21 03:50:00|39.72|37.72|39.7|37.7|39.74|37.74|39.66|37.66|0
1753070100000|2025-07-21 03:55:00|39.72|37.72|39.68|37.68|39.72|37.72|39.68|37.68|0
1753070400000|2025-07-21 04:00:00|40.03|38.03|39.62|37.62|40.03|38.03|39.6|37.6|0
1753070700000|2025-07-21 04:05:00|39.64|37.64|39.64|37.64|39.65|37.65|39.61|37.61|0
1753071000000|2025-07-21 04:10:00|39.63|37.63|39.5|37.5|39.64|37.64|39.45|37.45|0
1753071300000|2025-07-21 04:15:00|39.49|37.49|39.51|37.51|39.51|37.51|39.47|37.47|0
1753071600000|2025-07-21 04:20:00|39.52|37.52|39.51|37.51|39.53|37.53|39.47|37.47|0
1753071900000|2025-07-21 04:25:00|39.49|37.49|39.45|37.45|39.51|37.51|39.4|37.4|0
1753072200000|2025-07-21 04:30:00|39.46|37.46|39.43|37.43|39.47|37.47|39.43|37.43|0
1753072500000|2025-07-21 04:35:00|39.38|37.38|39.36|37.36|39.41|37.41|39.36|37.36|0
1753072800000|2025-07-21 04:40:00|39.39|37.39|39.4|37.4|39.42|37.42|39.36|37.36|0
1753073100000|2025-07-21 04:45:00|39.41|37.41|39.35|37.35|39.41|37.41|39.33|37.33|0
1753073400000|2025-07-21 04:50:00|39.34|37.34|39.36|37.36|39.37|37.37|39.32|37.32|0
1753073700000|2025-07-21 04:55:00|39.34|37.34|39.33|37.33|39.38|37.38|39.33|37.33|0
1753074000000|2025-07-21 05:00:00|39.34|37.34|39.32|37.32|39.35|37.35|39.3|37.3|0
1753074300000|2025-07-21 05:05:00|39.33|37.33|39.34|37.34|39.37|37.37|39.33|37.33|0
1753074600000|2025-07-21 05:10:00|39.33|37.33|39.35|37.35|39.38|37.38|39.33|37.33|0
1753074900000|2025-07-21 05:15:00|39.33|37.33|39.35|37.35|39.37|37.37|39.33|37.33|0
1753075200000|2025-07-21 05:20:00|39.37|37.37|39.38|37.38|39.38|37.38|39.33|37.33|0
1753075500000|2025-07-21 05:25:00|39.37|37.37|39.32|37.32|39.4|37.4|39.3|37.3|0
1753075800000|2025-07-21 05:30:00|39.34|37.34|39.29|37.29|39.34|37.34|39.26|37.26|0
1753076100000|2025-07-21 05:35:00|39.27|37.27|39.29|37.29|39.31|37.31|39.27|37.27|0
1753076400000|2025-07-21 05:40:00|39.31|37.31|39.28|37.28|39.33|37.33|39.28|37.28|0
1753076700000|2025-07-21 05:45:00|39.3|37.3|39.4|37.4|39.41|37.41|39.3|37.3|0
1753077000000|2025-07-21 05:50:00|39.41|37.41|39.35|37.35|39.42|37.42|39.32|37.32|0
1753077300000|2025-07-21 05:55:00|39.36|37.36|39.36|37.36|39.4|37.4|39.33|37.33|0
1753077600000|2025-07-21 06:00:00|39.38|37.38|39.33|37.33|39.38|37.38|39.29|37.29|0
1753077900000|2025-07-21 06:05:00|39.34|37.34|39.29|37.29|39.37|37.37|39.27|37.27|0
1753078200000|2025-07-21 06:10:00|39.27|37.27|39.13|37.13|39.27|37.27|39.12|37.12|0
1753078500000|2025-07-21 06:15:00|39.15|37.15|39.06|37.06|39.18|37.18|39.04|37.04|0
1753078800000|2025-07-21 06:20:00|39.04|37.04|38.87|36.87|39.07|37.07|38.85|36.85|0
1753079100000|2025-07-21 06:25:00|38.85|36.85|38.9|36.9|38.91|36.91|38.85|36.85|0
1753079400000|2025-07-21 06:30:00|38.88|36.88|38.87|36.87|38.91|36.91|38.85|36.85|0
1753079700000|2025-07-21 06:35:00|38.89|36.89|38.86|36.86|38.91|36.91|38.82|36.82|0
1753080000000|2025-07-21 06:40:00|38.87|36.87|38.83|36.83|38.87|36.87|38.83|36.83|0
1753080300000|2025-07-21 06:45:00|38.85|36.85|38.88|36.88|38.88|36.88|38.79|36.79|0
1753080600000|2025-07-21 06:50:00|38.86|36.86|38.92|36.92|38.96|36.96|38.86|36.86|0
1753080900000|2025-07-21 06:55:00|38.9|36.9|39|37|39.08|37.08|38.89|36.89|0
1753081200000|2025-07-21 07:00:00|38.97|36.97|38.85|36.85|38.97|36.97|38.8|36.8|0
1753081500000|2025-07-21 07:05:00|38.84|36.84|38.87|36.87|38.87|36.87|38.81|36.81|0
1753081800000|2025-07-21 07:10:00|38.89|36.89|38.83|36.83|38.89|36.89|38.81|36.81|0
1753082100000|2025-07-21 07:15:00|38.85|36.85|38.71|36.71|38.85|36.85|38.68|36.68|0
1753082400000|2025-07-21 07:20:00|38.7|36.7|38.7|36.7|38.76|36.76|38.65|36.65|0
1753082700000|2025-07-21 07:25:00|38.69|36.69|38.72|36.72|38.78|36.78|38.68|36.68|0
1753083000000|2025-07-21 07:30:00|38.68|36.68|38.76|36.76|38.79|36.79|38.66|36.66|0
1753083300000|2025-07-21 07:35:00|38.75|36.75|38.7|36.7|38.76|36.76|38.63|36.63|0
1753083600000|2025-07-21 07:40:00|38.72|36.72|38.73|36.73|38.76|36.76|38.67|36.67|0
1753083900000|2025-07-21 07:45:00|38.71|36.71|38.75|36.75|38.78|36.78|38.69|36.69|0
1753084200000|2025-07-21 07:50:00|38.77|36.77|38.81|36.81|38.84|36.84|38.77|36.77|0
1753084500000|2025-07-21 07:55:00|38.8|36.8|38.81|36.81|38.82|36.82|38.77|36.77|0
1753084800000|2025-07-21 08:00:00|38.8|36.8|38.64|36.64|38.8|36.8|38.62|36.62|0
1753085100000|2025-07-21 08:05:00|38.66|36.66|38.48|36.48|38.68|36.68|38.43|36.43|0
1753085400000|2025-07-21 08:10:00|38.47|36.47|38.43|36.43|38.54|36.54|38.42|36.42|0
1753085700000|2025-07-21 08:15:00|38.45|36.45|38.55|36.55|38.66|36.66|38.45|36.45|0
1753086000000|2025-07-21 08:20:00|38.51|36.51|38.49|36.49|38.59|36.59|38.48|36.48|0
1753086300000|2025-07-21 08:25:00|38.48|36.48|38.5|36.5|38.52|36.52|38.47|36.47|0
1753086600000|2025-07-21 08:30:00|38.51|36.51|38.5|36.5|38.54|36.54|38.46|36.46|0
1753086900000|2025-07-21 08:35:00|38.51|36.51|38.5|36.5|38.53|36.53|38.48|36.48|0
1753087200000|2025-07-21 08:40:00|38.48|36.48|38.61|36.61|38.63|36.63|38.48|36.48|0
1753087500000|2025-07-21 08:45:00|38.6|36.6|38.65|36.65|38.67|36.67|38.51|36.51|0
1753087800000|2025-07-21 08:50:00|38.66|36.66|38.64|36.64|38.68|36.68|38.62|36.62|0
1753088100000|2025-07-21 08:55:00|38.63|36.63|38.61|36.61|38.66|36.66|38.58|36.58|0
1753088400000|2025-07-21 09:00:00|38.62|36.62|38.55|36.55|38.62|36.62|38.51|36.51|0
1753088700000|2025-07-21 09:05:00|38.54|36.54|38.57|36.57|38.58|36.58|38.52|36.52|0
1753089000000|2025-07-21 09:10:00|38.55|36.55|38.58|36.58|38.58|36.58|38.53|36.53|0
1753089300000|2025-07-21 09:15:00|38.57|36.57|38.6|36.6|38.62|36.62|38.54|36.54|0
1753089600000|2025-07-21 09:20:00|38.58|36.58|38.59|36.59|38.61|36.61|38.53|36.53|0
1753089900000|2025-07-21 09:25:00|38.57|36.57|38.6|36.6|38.61|36.61|38.57|36.57|0
1753090200000|2025-07-21 09:30:00|38.58|36.58|38.6|36.6|38.66|36.66|38.58|36.58|0
1753090500000|2025-07-21 09:35:00|38.58|36.58|38.62|36.62|38.64|36.64|38.58|36.58|0
1753090800000|2025-07-21 09:40:00|38.63|36.63|38.62|36.62|38.64|36.64|38.56|36.56|0
1753091100000|2025-07-21 09:45:00|38.6|36.6|38.61|36.61|38.64|36.64|38.56|36.56|0
1753091400000|2025-07-21 09:50:00|38.6|36.6|38.61|36.61|38.63|36.63|38.58|36.58|0
1753091700000|2025-07-21 09:55:00|38.62|36.62|38.59|36.59|38.65|36.65|38.58|36.58|0
1753092000000|2025-07-21 10:00:00|38.57|36.57|38.62|36.62|38.63|36.63|38.57|36.57|0
1753092300000|2025-07-21 10:05:00|38.63|36.63|38.73|36.73|38.73|36.73|38.62|36.62|0
1753092600000|2025-07-21 10:10:00|38.71|36.71|38.56|36.56|38.75|36.75|38.5|36.5|0
1753092900000|2025-07-21 10:15:00|38.58|36.58|38.56|36.56|38.59|36.59|38.53|36.53|0
1753093200000|2025-07-21 10:20:00|38.55|36.55|38.55|36.55|38.58|36.58|38.53|36.53|0
1753093500000|2025-07-21 10:25:00|38.56|36.56|38.57|36.57|38.6|36.6|38.54|36.54|0
1753093800000|2025-07-21 10:30:00|38.55|36.55|38.67|36.67|38.7|36.7|38.55|36.55|0
1753094100000|2025-07-21 10:35:00|38.66|36.66|38.75|36.75|38.76|36.76|38.64|36.64|0
1753094400000|2025-07-21 10:40:00|38.76|36.76|38.75|36.75|38.77|36.77|38.73|36.73|0
1753094700000|2025-07-21 10:45:00|38.76|36.76|38.75|36.75|38.79|36.79|38.71|36.71|0
1753095000000|2025-07-21 10:50:00|38.77|36.77|38.89|36.89|38.95|36.95|38.74|36.74|0
1753095300000|2025-07-21 10:55:00|38.9|36.9|38.77|36.77|38.9|36.9|38.74|36.74|0
1753095600000|2025-07-21 11:00:00|38.78|36.78|38.82|36.82|38.83|36.83|38.71|36.71|0
1753095900000|2025-07-21 11:05:00|38.84|36.84|38.91|36.91|38.96|36.96|38.79|36.79|0
1753096200000|2025-07-21 11:10:00|38.94|36.94|38.97|36.97|38.98|36.98|38.93|36.93|0
1753096500000|2025-07-21 11:15:00|38.98|36.98|38.94|36.94|38.98|36.98|38.92|36.92|0
1753096800000|2025-07-21 11:20:00|38.95|36.95|38.9|36.9|38.96|36.96|38.9|36.9|0
1753097100000|2025-07-21 11:25:00|38.88|36.88|38.9|36.9|38.95|36.95|38.84|36.84|0
1753097400000|2025-07-21 11:30:00|38.91|36.91|38.82|36.82|38.93|36.93|38.8|36.8|0
1753097700000|2025-07-21 11:35:00|38.8|36.8|38.95|36.95|38.98|36.98|38.79|36.79|0
1753098000000|2025-07-21 11:40:00|38.93|36.93|38.96|36.96|38.98|36.98|38.93|36.93|0
1753098300000|2025-07-21 11:45:00|38.94|36.94|38.95|36.95|38.98|36.98|38.89|36.89|0
1753098600000|2025-07-21 11:50:00|38.96|36.96|38.96|36.96|38.97|36.97|38.93|36.93|0
1753098900000|2025-07-21 11:55:00|38.94|36.94|38.96|36.96|38.97|36.97|38.93|36.93|0
1753099200000|2025-07-21 12:00:00|39.86|37.86|38.92|36.92|39.95|37.95|38.88|36.88|0
1753099500000|2025-07-21 12:05:00|38.94|36.94|38.93|36.93|39.02|37.02|38.87|36.87|0
1753099800000|2025-07-21 12:10:00|38.92|36.92|38.95|36.95|38.97|36.97|38.9|36.9|0
1753100100000|2025-07-21 12:15:00|38.98|36.98|38.95|36.95|38.98|36.98|38.93|36.93|0
1753100400000|2025-07-21 12:20:00|38.93|36.93|38.93|36.93|38.97|36.97|38.93|36.93|0
1753100700000|2025-07-21 12:25:00|38.95|36.95|38.95|36.95|38.96|36.96|38.92|36.92|0
1753101000000|2025-07-21 12:30:00|38.97|36.97|38.95|36.95|38.99|36.99|38.92|36.92|0
1753101300000|2025-07-21 12:35:00|38.97|36.97|38.9|36.9|38.97|36.97|38.88|36.88|0
1753101600000|2025-07-21 12:40:00|38.88|36.88|38.98|36.98|39.05|37.05|38.88|36.88|0
1753101900000|2025-07-21 12:45:00|38.99|36.99|38.99|36.99|39.04|37.04|38.95|36.95|0
1753102200000|2025-07-21 12:50:00|38.98|36.98|39.09|37.09|39.12|37.12|38.97|36.97|0
1753102500000|2025-07-21 12:55:00|39.11|37.11|39.31|37.31|39.35|37.35|39.11|37.11|0
1753102800000|2025-07-21 13:00:00|39.33|37.33|39.38|37.38|39.47|37.47|39.27|37.27|0
1753103100000|2025-07-21 13:05:00|39.4|37.4|39.26|37.26|39.44|37.44|39.25|37.25|0
1753103400000|2025-07-21 13:10:00|39.27|37.27|39.33|37.33|39.37|37.37|39.23|37.23|0
1753103700000|2025-07-21 13:15:00|39.29|37.29|39.2|37.2|39.3|37.3|39.15|37.15|0
1753104000000|2025-07-21 13:20:00|39.22|37.22|39.54|36.94|39.54|37.25|39.06|36.94|0
1753104300000|2025-07-21 13:25:00|39.52|36.92|39.31|36.71|39.52|36.92|39.31|36.71|0
1753104600000|2025-07-21 13:30:00|39.01|37.01|38.79|36.79|39.01|37.01|38.6|36.6|0
1753104900000|2025-07-21 13:35:00|38.75|36.75|38.52|36.52|38.81|36.81|38.5|36.5|0
1753105200000|2025-07-21 13:40:00|38.5|36.5|38.45|36.45|38.59|36.59|38.33|36.33|0
1753105500000|2025-07-21 13:45:00|38.42|36.42|38.07|36.07|38.42|36.42|37.96|35.96|0
1753105800000|2025-07-21 13:50:00|38.03|36.03|37.9|35.9|38.12|36.12|37.88|35.88|0
1753106100000|2025-07-21 13:55:00|37.89|35.89|37.83|35.83|37.94|35.94|37.69|35.69|0
1753106400000|2025-07-21 14:00:00|37.7|35.7|37.66|35.66|37.8|35.8|37.63|35.63|0
1753106700000|2025-07-21 14:05:00|37.65|35.65|37.89|35.89|37.89|35.89|37.65|35.65|0
1753107000000|2025-07-21 14:10:00|37.92|35.92|37.6|35.6|38.01|36.01|37.58|35.58|0
1753107300000|2025-07-21 14:15:00|37.58|35.58|37.49|35.49|37.71|35.71|37.46|35.46|0
1753107600000|2025-07-21 14:20:00|37.48|35.48|37.09|35.09|37.5|35.5|37.07|35.07|0
1753107900000|2025-07-21 14:25:00|37.12|35.12|37.01|35.01|37.16|35.16|37.01|35.01|0
1753108200000|2025-07-21 14:30:00|37|35|37.1|35.1|37.12|35.12|36.9|34.9|0
1753108500000|2025-07-21 14:35:00|37.13|35.13|37.12|35.12|37.18|35.18|37|35|0
1753108800000|2025-07-21 14:40:00|37.1|35.1|37.11|35.11|37.2|35.2|37.02|35.02|0
1753109100000|2025-07-21 14:45:00|37.13|35.13|37.22|35.22|37.27|35.27|37.09|35.09|0
1753109400000|2025-07-21 14:50:00|37.2|35.2|37.24|35.24|37.33|35.33|37.14|35.14|0
1753109700000|2025-07-21 14:55:00|37.21|35.21|37.11|35.11|37.25|35.25|37.04|35.04|0
1753110000000|2025-07-21 15:00:00|37.06|35.06|37.13|35.13|37.18|35.18|37.04|35.04|0
1753110300000|2025-07-21 15:05:00|37.14|35.14|36.99|34.99|37.15|35.15|36.94|34.94|0
1753110600000|2025-07-21 15:10:00|36.98|34.98|36.93|34.93|37.02|35.02|36.87|34.87|0
1753110900000|2025-07-21 15:15:00|36.95|34.95|36.98|34.98|37.01|35.01|36.87|34.87|0
1753111200000|2025-07-21 15:20:00|36.96|34.96|36.78|34.78|36.98|34.98|36.78|34.78|0
1753111500000|2025-07-21 15:25:00|36.8|34.8|36.72|34.72|36.8|34.8|36.65|34.65|0
1753111800000|2025-07-21 15:30:00|36.7|34.7|36.67|34.67|36.75|34.75|36.62|34.62|0
1753112100000|2025-07-21 15:35:00|36.65|34.65|36.66|34.66|36.73|34.73|36.6|34.6|0
1753112400000|2025-07-21 15:40:00|36.65|34.65|36.71|34.71|36.76|34.76|36.65|34.65|0
1753112700000|2025-07-21 15:45:00|36.73|34.73|36.7|34.7|36.79|34.79|36.61|34.61|0
1753113000000|2025-07-21 15:50:00|36.69|34.69|36.84|34.84|36.84|34.84|36.67|34.67|0
1753113300000|2025-07-21 15:55:00|36.85|34.85|36.84|34.84|36.91|34.91|36.69|34.69|0
1753113600000|2025-07-21 16:00:00|36.86|34.86|36.91|34.91|37.02|35.02|36.84|34.84|0
1753113900000|2025-07-21 16:05:00|36.94|34.94|36.98|34.98|37.19|35.19|36.89|34.89|0
1753114200000|2025-07-21 16:10:00|37.03|35.03|37.05|35.05|37.13|35.13|36.97|34.97|0
1753114500000|2025-07-21 16:15:00|37.03|35.03|37.1|35.1|37.18|35.18|36.92|34.92|0
1753114800000|2025-07-21 16:20:00|37.11|35.11|37.28|35.28|37.28|35.28|37.09|35.09|0
1753115100000|2025-07-21 16:25:00|37.27|35.27|37.15|35.15|37.31|35.31|37.09|35.09|0
1753115400000|2025-07-21 16:30:00|37.17|35.17|36.91|34.91|37.19|35.19|36.91|34.91|0
1753115700000|2025-07-21 16:35:00|36.92|34.92|36.98|34.98|37.01|35.01|36.87|34.87|0
1753116000000|2025-07-21 16:40:00|36.99|34.99|36.91|34.91|37.04|35.04|36.85|34.85|0
1753116300000|2025-07-21 16:45:00|36.9|34.9|36.84|34.84|36.98|34.98|36.81|34.81|0
1753116600000|2025-07-21 16:50:00|36.82|34.82|36.71|34.71|36.85|34.85|36.7|34.7|0
1753116900000|2025-07-21 16:55:00|36.73|34.73|36.74|34.74|36.78|34.78|36.67|34.67|0
1753117200000|2025-07-21 17:00:00|36.72|34.72|36.63|34.63|36.78|34.78|36.54|34.54|0
1753117500000|2025-07-21 17:05:00|36.6|34.6|36.72|34.72|36.74|34.74|36.56|34.56|0
1753117800000|2025-07-21 17:10:00|36.73|34.73|36.69|34.69|36.76|34.76|36.64|34.64|0
1753118100000|2025-07-21 17:15:00|36.71|34.71|36.72|34.72|36.78|34.78|36.66|34.66|0
1753118400000|2025-07-21 17:20:00|36.7|34.7|36.65|34.65|36.73|34.73|36.64|34.64|0
1753118700000|2025-07-21 17:25:00|36.62|34.62|36.65|34.65|36.67|34.67|36.6|34.6|0
1753119000000|2025-07-21 17:30:00|36.64|34.64|36.61|34.61|36.69|34.69|36.59|34.59|0
1753119300000|2025-07-21 17:35:00|36.62|34.62|36.75|34.75|36.76|34.76|36.59|34.59|0
1753119600000|2025-07-21 17:40:00|36.74|34.74|36.89|34.89|36.89|34.89|36.7|34.7|0
1753119900000|2025-07-21 17:45:00|36.87|34.87|36.84|34.84|36.91|34.91|36.8|34.8|0
1753120200000|2025-07-21 17:50:00|36.86|34.86|36.93|34.93|36.97|34.97|36.82|34.82|0
1753120500000|2025-07-21 17:55:00|36.95|34.95|36.85|34.85|36.95|34.95|36.78|34.78|0
1753120800000|2025-07-21 18:00:00|36.83|34.83|36.87|34.87|36.96|34.96|36.83|34.83|0
1753121100000|2025-07-21 18:05:00|36.88|34.88|36.94|34.94|36.96|34.96|36.85|34.85|0
1753121400000|2025-07-21 18:10:00|36.95|34.95|36.89|34.89|36.97|34.97|36.88|34.88|0
1753121700000|2025-07-21 18:15:00|36.91|34.91|36.89|34.89|36.98|34.98|36.84|34.84|0
1753122000000|2025-07-21 18:20:00|36.9|34.9|36.83|34.83|36.93|34.93|36.75|34.75|0
1753122300000|2025-07-21 18:25:00|36.79|34.79|36.82|34.82|36.88|34.88|36.79|34.79|0
1753122600000|2025-07-21 18:30:00|36.83|34.83|36.9|34.9|36.96|34.96|36.77|34.77|0
1753122900000|2025-07-21 18:35:00|36.92|34.92|36.89|34.89|36.96|34.96|36.88|34.88|0
1753123200000|2025-07-21 18:40:00|36.88|34.88|36.92|34.92|37.02|35.02|36.86|34.86|0
1753123500000|2025-07-21 18:45:00|36.93|34.93|37.15|35.15|37.2|35.2|36.92|34.92|0
1753123800000|2025-07-21 18:50:00|37.18|35.18|37.09|35.09|37.3|35.3|37.08|35.08|0
1753124100000|2025-07-21 18:55:00|37.1|35.1|37.21|35.21|37.27|35.27|37.09|35.09|0
1753124400000|2025-07-21 19:00:00|37.19|35.19|37.37|35.37|37.5|35.5|37.19|35.19|0
1753124700000|2025-07-21 19:05:00|37.36|35.36|37.79|35.79|37.79|35.79|37.36|35.36|0
1753125000000|2025-07-21 19:10:00|37.77|35.77|37.83|35.83|38.18|36.18|37.72|35.72|0
1753125300000|2025-07-21 19:15:00|37.85|35.85|37.67|35.67|37.97|35.97|37.61|35.61|0
1753125600000|2025-07-21 19:20:00|37.69|35.69|37.7|35.7|37.8|35.8|37.66|35.66|0
1753125900000|2025-07-21 19:25:00|37.71|35.71|37.98|35.98|38|36|37.68|35.68|0
1753126200000|2025-07-21 19:30:00|37.96|35.96|37.92|35.92|37.97|35.97|37.78|35.78|0
1753126500000|2025-07-21 19:35:00|37.94|35.94|38.09|36.09|38.09|36.09|37.89|35.89|0
1753126800000|2025-07-21 19:40:00|38.1|36.1|38.44|36.44|38.48|36.48|38.04|36.04|0
1753127100000|2025-07-21 19:45:00|38.42|36.42|38.53|36.53|38.84|36.84|38.38|36.38|0
1753127400000|2025-07-21 19:50:00|38.57|36.57|38.49|36.49|38.62|36.62|38.33|36.33|0
1753127700000|2025-07-21 19:55:00|38.42|36.42|38.7|36.7|38.86|36.86|38.42|36.42|0
1753128000000|2025-07-21 20:00:00|38.65|36.65|38.43|36.43|38.71|36.71|38.39|36.39|0
1753128300000|2025-07-21 20:05:00|38.41|36.41|38.41|36.41|38.48|36.48|38.35|36.35|0
1753128600000|2025-07-21 20:10:00|38.43|36.43|38.44|36.44|38.5|36.5|38.39|36.39|0
1753128900000|2025-07-21 20:15:00|38.46|36.46|38.42|36.42|38.49|36.49|38.38|36.38|0
1753129200000|2025-07-21 20:20:00|38.41|36.41|38.44|36.44|38.44|36.44|38.36|36.36|0
1753129500000|2025-07-21 20:25:00|38.42|36.42|38.46|36.46|38.51|36.51|38.4|36.4|0
1753129800000|2025-07-21 20:30:00|38.48|36.48|38.44|36.44|38.5|36.5|38.42|36.42|0
1753130100000|2025-07-21 20:35:00|38.46|36.46|38.48|36.48|38.5|36.5|38.43|36.43|0
1753130400000|2025-07-21 20:40:00|38.49|36.49|38.48|36.48|38.51|36.51|38.45|36.45|0
1753130700000|2025-07-21 20:45:00|38.49|36.49|38.46|36.46|38.49|36.49|38.44|36.44|0
1753131000000|2025-07-21 20:50:00|38.44|36.44|38.47|36.47|38.5|36.5|38.44|36.44|0
1753131300000|2025-07-21 20:55:00|38.77|36.17|38.74|36.14|38.8|36.2|38.73|36.13|0
1753131600000|2025-07-21 21:00:00|38.73|36.13|38.73|36.13|38.73|36.13|38.73|36.13|0
1753131900000|2025-07-21 21:05:00|38.72|36.12|38.73|36.13|38.76|36.16|38.72|36.12|0
1753132200000|2025-07-21 21:10:00|38.72|36.12|38.74|36.14|38.74|36.14|38.72|36.12|0
1753132800000|2025-07-21 21:20:00|38.73|36.13|38.75|36.15|38.75|36.15|38.72|36.12|0
1753133100000|2025-07-21 21:25:00|38.76|36.16|38.75|36.15|38.76|36.16|38.74|36.14|0
1753133400000|2025-07-21 21:30:00|38.76|36.16|38.76|36.16|38.77|36.17|38.76|36.16|0
1753133700000|2025-07-21 21:35:00|38.75|36.15|38.76|36.16|38.76|36.16|38.75|36.15|0
1753134000000|2025-07-21 21:40:00|38.77|36.17|38.75|36.15|38.77|36.17|38.75|36.15|0
1753134300000|2025-07-21 21:45:00|38.74|36.14|38.74|36.14|38.75|36.15|38.74|36.14|0
1753134600000|2025-07-21 21:50:00|38.75|36.15|38.75|36.15|38.77|36.17|38.75|36.15|0
1753134900000|2025-07-21 21:55:00|38.76|36.16|38.73|36.13|38.76|36.16|38.71|36.11|0
1753135200000|2025-07-21 22:00:00|38.77|36.17|38.67|36.07|38.81|36.21|38.66|36.06|0
1753135500000|2025-07-21 22:05:00|38.68|36.08|38.75|36.15|38.79|36.19|38.68|36.08|0
1753135800000|2025-07-21 22:10:00|38.76|36.16|38.82|36.22|38.83|36.23|38.72|36.12|0
1753136100000|2025-07-21 22:15:00|38.83|36.23|38.8|36.2|38.87|36.27|38.8|36.2|0
1753136400000|2025-07-21 22:20:00|38.78|36.18|38.71|36.11|38.8|36.2|38.71|36.11|0
1753136700000|2025-07-21 22:25:00|38.69|36.09|38.66|36.06|38.72|36.12|38.66|36.06|0
1753137000000|2025-07-21 22:30:00|38.67|36.07|38.71|36.11|38.73|36.13|38.67|36.07|0
1753137300000|2025-07-21 22:35:00|38.72|36.12|38.76|36.16|38.81|36.21|38.71|36.11|0
1753137600000|2025-07-21 22:40:00|38.77|36.17|38.77|36.17|38.81|36.21|38.72|36.12|0
1753137900000|2025-07-21 22:45:00|38.79|36.19|38.74|36.14|38.79|36.19|38.72|36.12|0
1753138200000|2025-07-21 22:50:00|38.75|36.15|38.77|36.17|38.79|36.19|38.74|36.14|0
1753138500000|2025-07-21 22:55:00|38.78|36.18|38.77|36.17|38.79|36.19|38.77|36.17|0
1753138800000|2025-07-21 23:00:00|38.76|36.16|38.8|36.2|38.8|36.2|38.7|36.1|0
1753139100000|2025-07-21 23:05:00|38.78|36.18|38.75|36.15|38.8|36.2|38.73|36.13|0
1753139400000|2025-07-21 23:10:00|38.76|36.16|38.76|36.16|38.76|36.16|38.76|36.16|0
1753139700000|2025-07-21 23:15:00|38.77|36.17|38.73|36.13|38.77|36.17|38.71|36.11|0
1753140000000|2025-07-21 23:20:00|38.72|36.12|38.76|36.16|38.76|36.16|38.71|36.11|0
1753140300000|2025-07-21 23:25:00|38.78|36.18|38.71|36.11|38.78|36.18|38.69|36.09|0
1753140600000|2025-07-21 23:30:00|38.69|36.09|38.7|36.1|38.72|36.12|38.69|36.09|0
1753140900000|2025-07-21 23:35:00|38.69|36.09|38.67|36.07|38.7|36.1|38.67|36.07|0
1753141200000|2025-07-21 23:40:00|38.68|36.08|38.72|36.12|38.72|36.12|38.68|36.08|0
1753141500000|2025-07-21 23:45:00|38.7|36.1|38.8|36.2|38.85|36.25|38.7|36.1|0
1753141800000|2025-07-21 23:50:00|38.78|36.18|38.75|36.15|38.84|36.24|38.73|36.13|0
1753142100000|2025-07-21 23:55:00|38.74|36.14|38.71|36.11|38.74|36.14|38.7|36.1|0
1753142400000|2025-07-22 00:00:00|38.73|36.13|38.64|36.04|38.73|36.13|38.64|36.04|0
1753142700000|2025-07-22 00:05:00|38.62|36.02|38.62|36.02|38.66|36.06|38.61|36.01|0
1753143000000|2025-07-22 00:10:00|38.64|36.04|38.57|35.97|38.64|36.04|38.55|35.95|0
1753143300000|2025-07-22 00:15:00|38.59|35.99|38.31|36.31|38.6|36.36|38.28|35.99|0
1753143600000|2025-07-22 00:20:00|38.3|36.3|38.31|36.31|38.34|36.34|38.26|36.26|0
1753143900000|2025-07-22 00:25:00|38.33|36.33|38.18|36.18|38.33|36.33|38.15|36.15|0
1753144200000|2025-07-22 00:30:00|38.2|36.2|38.18|36.18|38.21|36.21|38.15|36.15|0
1753144500000|2025-07-22 00:35:00|38.19|36.19|38.16|36.16|38.25|36.25|38.14|36.14|0
1753144800000|2025-07-22 00:40:00|38.18|36.18|38.22|36.22|38.25|36.25|38.15|36.15|0
1753145100000|2025-07-22 00:45:00|38.24|36.24|38.25|36.25|38.3|36.3|38.21|36.21|0
1753145400000|2025-07-22 00:50:00|38.28|36.28|38.33|36.33|38.33|36.33|38.22|36.22|0
1753145700000|2025-07-22 00:55:00|38.35|36.35|38.34|36.34|38.38|36.38|38.29|36.29|0
1753146000000|2025-07-22 01:00:00|38.36|36.36|38.43|36.43|38.46|36.46|38.3|36.3|0
1753146300000|2025-07-22 01:05:00|38.41|36.41|38.41|36.41|38.46|36.46|38.38|36.38|0
1753146600000|2025-07-22 01:10:00|38.43|36.43|38.45|36.45|38.45|36.45|38.35|36.35|0
1753146900000|2025-07-22 01:15:00|38.44|36.44|38.37|36.37|38.47|36.47|38.35|36.35|0
1753147200000|2025-07-22 01:20:00|38.35|36.35|38.35|36.35|38.41|36.41|38.34|36.34|0
1753147500000|2025-07-22 01:25:00|38.34|36.34|38.37|36.37|38.41|36.41|38.34|36.34|0
1753147800000|2025-07-22 01:30:00|38.38|36.38|38.23|36.23|38.38|36.38|38.22|36.22|0
1753148100000|2025-07-22 01:35:00|38.22|36.22|38.24|36.24|38.27|36.27|38.2|36.2|0
1753148400000|2025-07-22 01:40:00|38.25|36.25|38.22|36.22|38.25|36.25|38.2|36.2|0
1753148700000|2025-07-22 01:45:00|38.21|36.21|38.26|36.26|38.26|36.26|38.17|36.17|0
1753149000000|2025-07-22 01:50:00|38.24|36.24|38.24|36.24|38.29|36.29|38.23|36.23|0
1753149300000|2025-07-22 01:55:00|38.23|36.23|38.21|36.21|38.3|36.3|38.19|36.19|0
1753149600000|2025-07-22 02:00:00|38.19|36.19|38.24|36.24|38.25|36.25|38.18|36.18|0
1753149900000|2025-07-22 02:05:00|38.25|36.25|38.24|36.24|38.28|36.28|38.19|36.19|0
1753150200000|2025-07-22 02:10:00|38.25|36.25|38.22|36.22|38.26|36.26|38.2|36.2|0
1753150500000|2025-07-22 02:15:00|38.2|36.2|38.24|36.24|38.27|36.27|38.19|36.19|0
1753150800000|2025-07-22 02:20:00|38.25|36.25|38.24|36.24|38.27|36.27|38.22|36.22|0
1753151100000|2025-07-22 02:25:00|38.26|36.26|38.35|36.35|38.35|36.35|38.24|36.24|0
1753151400000|2025-07-22 02:30:00|38.37|36.37|38.34|36.34|38.37|36.37|38.28|36.28|0
1753151700000|2025-07-22 02:35:00|38.35|36.35|38.35|36.35|38.36|36.36|38.32|36.32|0
1753152000000|2025-07-22 02:40:00|38.34|36.34|38.45|36.45|38.47|36.47|38.32|36.32|0
1753152300000|2025-07-22 02:45:00|38.46|36.46|38.5|36.5|38.51|36.51|38.46|36.46|0
1753152600000|2025-07-22 02:50:00|38.48|36.48|38.5|36.5|38.53|36.53|38.46|36.46|0
1753152900000|2025-07-22 02:55:00|38.49|36.49|38.5|36.5|38.5|36.5|38.45|36.45|0
1753153200000|2025-07-22 03:00:00|38.48|36.48|38.47|36.47|38.52|36.52|38.47|36.47|0
1753153500000|2025-07-22 03:05:00|38.45|36.45|38.43|36.43|38.47|36.47|38.39|36.39|0
1753153800000|2025-07-22 03:10:00|38.41|36.41|38.43|36.43|38.45|36.45|38.4|36.4|0
1753154100000|2025-07-22 03:15:00|38.45|36.45|38.47|36.47|38.47|36.47|38.41|36.41|0
1753154400000|2025-07-22 03:20:00|38.49|36.49|38.56|36.56|38.56|36.56|38.42|36.42|0
1753154700000|2025-07-22 03:25:00|38.55|36.55|38.56|36.56|38.57|36.57|38.5|36.5|0
1753155000000|2025-07-22 03:30:00|38.54|36.54|38.56|36.56|38.6|36.6|38.51|36.51|0
1753155300000|2025-07-22 03:35:00|38.58|36.58|38.62|36.62|38.78|36.78|38.56|36.56|0
1753155600000|2025-07-22 03:40:00|38.63|36.63|38.62|36.62|38.66|36.66|38.59|36.59|0
1753155900000|2025-07-22 03:45:00|38.63|36.63|38.67|36.67|38.7|36.7|38.61|36.61|0
1753156200000|2025-07-22 03:50:00|38.69|36.69|38.66|36.66|38.7|36.7|38.66|36.66|0
1753156500000|2025-07-22 03:55:00|38.68|36.68|38.6|36.6|38.7|36.7|38.59|36.59|0
1753156800000|2025-07-22 04:00:00|38.61|36.61|38.69|36.69|38.69|36.69|38.61|36.61|0
1753157100000|2025-07-22 04:05:00|38.68|36.68|38.68|36.68|38.72|36.72|38.67|36.67|0
1753157400000|2025-07-22 04:10:00|38.69|36.69|38.75|36.75|38.78|36.78|38.67|36.67|0
1753157700000|2025-07-22 04:15:00|38.74|36.74|38.88|36.88|38.97|36.97|38.73|36.73|0
1753158000000|2025-07-22 04:20:00|38.86|36.86|38.88|36.88|38.91|36.91|38.84|36.84|0
1753158300000|2025-07-22 04:25:00|38.87|36.87|38.87|36.87|38.9|36.9|38.82|36.82|0
1753158600000|2025-07-22 04:30:00|38.85|36.85|38.84|36.84|38.88|36.88|38.79|36.79|0
1753158900000|2025-07-22 04:35:00|38.83|36.83|38.83|36.83|38.86|36.86|38.81|36.81|0
1753159200000|2025-07-22 04:40:00|38.85|36.85|38.86|36.86|38.91|36.91|38.83|36.83|0
1753159500000|2025-07-22 04:45:00|38.85|36.85|38.88|36.88|38.91|36.91|38.83|36.83|0
1753159800000|2025-07-22 04:50:00|38.89|36.89|38.88|36.88|38.92|36.92|38.87|36.87|0
1753160100000|2025-07-22 04:55:00|38.87|36.87|38.87|36.87|38.91|36.91|38.83|36.83|0
1753160400000|2025-07-22 05:00:00|38.88|36.88|38.87|36.87|38.9|36.9|38.83|36.83|0
1753160700000|2025-07-22 05:05:00|38.88|36.88|38.86|36.86|38.9|36.9|38.82|36.82|0
1753161000000|2025-07-22 05:10:00|38.84|36.84|38.88|36.88|38.9|36.9|38.83|36.83|0
1753161300000|2025-07-22 05:15:00|38.89|36.89|38.97|36.97|38.98|36.98|38.86|36.86|0
1753161600000|2025-07-22 05:20:00|38.96|36.96|38.96|36.96|39.01|37.01|38.93|36.93|0
1753161900000|2025-07-22 05:25:00|38.97|36.97|38.98|36.98|39|37|38.93|36.93|0
1753162200000|2025-07-22 05:30:00|38.96|36.96|38.96|36.96|39.01|37.01|38.94|36.94|0
1753162500000|2025-07-22 05:35:00|38.97|36.97|38.97|36.97|38.98|36.98|38.93|36.93|0
1753162800000|2025-07-22 05:40:00|38.96|36.96|38.97|36.97|38.98|36.98|38.92|36.92|0
1753163100000|2025-07-22 05:45:00|38.98|36.98|38.96|36.96|38.98|36.98|38.92|36.92|0
1753163400000|2025-07-22 05:50:00|38.93|36.93|38.86|36.86|38.95|36.95|38.83|36.83|0
1753163700000|2025-07-22 05:55:00|38.88|36.88|38.87|36.87|38.89|36.89|38.85|36.85|0
1753164000000|2025-07-22 06:00:00|38.85|36.85|38.93|36.93|38.95|36.95|38.85|36.85|0
1753164300000|2025-07-22 06:05:00|38.91|36.91|38.94|36.94|38.94|36.94|38.85|36.85|0
1753164600000|2025-07-22 06:10:00|38.92|36.92|38.94|36.94|38.95|36.95|38.85|36.85|0
1753164900000|2025-07-22 06:15:00|38.93|36.93|38.91|36.91|38.96|36.96|38.88|36.88|0
1753165200000|2025-07-22 06:20:00|38.89|36.89|38.9|36.9|38.94|36.94|38.87|36.87|0
1753165500000|2025-07-22 06:25:00|38.92|36.92|38.95|36.95|38.95|36.95|38.85|36.85|0
1753165800000|2025-07-22 06:30:00|38.89|36.89|38.88|36.88|38.94|36.94|38.87|36.87|0
1753166100000|2025-07-22 06:35:00|38.86|36.86|38.9|36.9|38.93|36.93|38.86|36.86|0
1753166400000|2025-07-22 06:40:00|38.86|36.86|38.92|36.92|38.94|36.94|38.86|36.86|0
1753166700000|2025-07-22 06:45:00|38.93|36.93|38.86|36.86|38.93|36.93|38.84|36.84|0
1753167000000|2025-07-22 06:50:00|38.85|36.85|38.86|36.86|38.88|36.88|38.81|36.81|0
1753167300000|2025-07-22 06:55:00|38.87|36.87|38.87|36.87|38.88|36.88|38.82|36.82|0
1753167600000|2025-07-22 07:00:00|38.9|36.9|38.71|36.71|38.92|36.92|38.71|36.71|0
1753167900000|2025-07-22 07:05:00|38.7|36.7|38.58|36.58|38.76|36.76|38.55|36.55|0
1753168200000|2025-07-22 07:10:00|38.59|36.59|38.59|36.59|38.64|36.64|38.53|36.53|0
1753168500000|2025-07-22 07:15:00|38.61|36.61|38.54|36.54|38.61|36.61|38.52|36.52|0
1753168800000|2025-07-22 07:20:00|38.58|36.58|38.56|36.56|38.61|36.61|38.52|36.52|0
1753169100000|2025-07-22 07:25:00|38.58|36.58|38.57|36.57|38.59|36.59|38.52|36.52|0
1753169400000|2025-07-22 07:30:00|38.55|36.55|38.58|36.58|38.62|36.62|38.53|36.53|0
1753169700000|2025-07-22 07:35:00|38.57|36.57|38.56|36.56|38.6|36.6|38.52|36.52|0
1753170000000|2025-07-22 07:40:00|38.55|36.55|38.62|36.62|38.63|36.63|38.51|36.51|0
1753170300000|2025-07-22 07:45:00|38.6|36.6|38.6|36.6|38.64|36.64|38.59|36.59|0
1753170600000|2025-07-22 07:50:00|38.62|36.62|38.74|36.74|38.77|36.77|38.6|36.6|0
1753170900000|2025-07-22 07:55:00|38.76|36.76|39.15|37.15|39.19|37.19|38.76|36.76|0
1753171200000|2025-07-22 08:00:00|39.11|37.11|38.83|36.83|39.22|37.22|38.83|36.83|0
1753171500000|2025-07-22 08:05:00|38.84|36.84|38.75|36.75|38.88|36.88|38.67|36.67|0
1753171800000|2025-07-22 08:10:00|38.72|36.72|38.68|36.68|38.75|36.75|38.66|36.66|0
1753172100000|2025-07-22 08:15:00|38.7|36.7|38.81|36.81|38.83|36.83|38.64|36.64|0
1753172400000|2025-07-22 08:20:00|38.82|36.82|39.13|37.13|39.17|37.17|38.79|36.79|0
1753172700000|2025-07-22 08:25:00|39.11|37.11|39.08|37.08|39.15|37.15|39.03|37.03|0
1753173000000|2025-07-22 08:30:00|39.1|37.1|39.12|37.12|39.17|37.17|38.99|36.99|0
1753173300000|2025-07-22 08:35:00|39.14|37.14|39.11|37.11|39.15|37.15|39.03|37.03|0
1753173600000|2025-07-22 08:40:00|39.13|37.13|39.22|37.22|39.22|37.22|39.08|37.08|0
1753173900000|2025-07-22 08:45:00|39.2|37.2|39.25|37.25|39.37|37.37|39.18|37.18|0
1753174200000|2025-07-22 08:50:00|39.26|37.26|39.15|37.15|39.28|37.28|39.14|37.14|0
1753174500000|2025-07-22 08:55:00|39.17|37.17|39.18|37.18|39.24|37.24|39.14|37.14|0
1753174800000|2025-07-22 09:00:00|39.2|37.2|39.19|37.19|39.29|37.29|39.17|37.17|0
1753175100000|2025-07-22 09:05:00|39.2|37.2|39.21|37.21|39.24|37.24|39.17|37.17|0
1753175400000|2025-07-22 09:10:00|39.22|37.22|39.24|37.24|39.24|37.24|39.16|37.16|0
1753175700000|2025-07-22 09:15:00|39.26|37.26|39.2|37.2|39.27|37.27|39.17|37.17|0
1753176000000|2025-07-22 09:20:00|39.19|37.19|39.26|37.26|39.29|37.29|39.18|37.18|0
1753176300000|2025-07-22 09:25:00|39.28|37.28|39.36|37.36|39.37|37.37|39.23|37.23|0
1753176600000|2025-07-22 09:30:00|39.38|37.38|39.36|37.36|39.38|37.38|39.31|37.31|0
1753176900000|2025-07-22 09:35:00|39.35|37.35|39.3|37.3|39.38|37.38|39.3|37.3|0
1753177200000|2025-07-22 09:40:00|39.32|37.32|39.34|37.34|39.39|37.39|39.28|37.28|0
1753177500000|2025-07-22 09:45:00|39.36|37.36|39.32|37.32|39.38|37.38|39.28|37.28|0
1753177800000|2025-07-22 09:50:00|39.31|37.31|39.37|37.37|39.38|37.38|39.3|37.3|0
1753178100000|2025-07-22 09:55:00|39.36|37.36|39.31|37.31|39.36|37.36|39.28|37.28|0
1753178400000|2025-07-22 10:00:00|39.3|37.3|39.11|37.11|39.32|37.32|39.06|37.06|0
1753178700000|2025-07-22 10:05:00|39.12|37.12|39.1|37.1|39.15|37.15|39.08|37.08|0
1753179000000|2025-07-22 10:10:00|39.12|37.12|39.06|37.06|39.12|37.12|39.03|37.03|0
1753179300000|2025-07-22 10:15:00|39.04|37.04|39.08|37.08|39.09|37.09|39.01|37.01|0
1753179600000|2025-07-22 10:20:00|39.05|37.05|39.09|37.09|39.14|37.14|39.04|37.04|0
1753179900000|2025-07-22 10:25:00|39.08|37.08|39.09|37.09|39.13|37.13|39.07|37.07|0
1753180200000|2025-07-22 10:30:00|39.07|37.07|39.11|37.11|39.13|37.13|39.06|37.06|0
1753180500000|2025-07-22 10:35:00|39.1|37.1|39.14|37.14|39.23|37.23|39.09|37.09|0
1753180800000|2025-07-22 10:40:00|39.15|37.15|39.16|37.16|39.17|37.17|39.12|37.12|0
1753181100000|2025-07-22 10:45:00|39.14|37.14|39.15|37.15|39.2|37.2|39.12|37.12|0
1753181400000|2025-07-22 10:50:00|39.14|37.14|39.2|37.2|39.23|37.23|39.12|37.12|0
1753181700000|2025-07-22 10:55:00|39.22|37.22|39.16|37.16|39.22|37.22|39.09|37.09|0
1753182000000|2025-07-22 11:00:00|39.14|37.14|39.09|37.09|39.25|37.25|39.06|37.06|0
1753182300000|2025-07-22 11:05:00|39.1|37.1|38.87|36.87|39.12|37.12|38.83|36.83|0
1753182600000|2025-07-22 11:10:00|38.86|36.86|38.95|36.95|38.97|36.97|38.82|36.82|0
1753182900000|2025-07-22 11:15:00|38.96|36.96|39.02|37.02|39.05|37.05|38.93|36.93|0
1753183200000|2025-07-22 11:20:00|39.03|37.03|39|37|39.04|37.04|38.96|36.96|0
1753183500000|2025-07-22 11:25:00|39.02|37.02|38.99|36.99|39.03|37.03|38.97|36.97|0
1753183800000|2025-07-22 11:30:00|39|37|38.99|36.99|39.02|37.02|38.97|36.97|0
1753184100000|2025-07-22 11:35:00|39|37|39.13|37.13|39.19|37.19|38.99|36.99|0
1753184400000|2025-07-22 11:40:00|39.14|37.14|38.95|36.95|39.22|37.22|38.91|36.91|0
1753184700000|2025-07-22 11:45:00|38.97|36.97|38.84|36.84|39.01|37.01|38.83|36.83|0
1753185000000|2025-07-22 11:50:00|38.86|36.86|38.79|36.79|38.91|36.91|38.78|36.78|0
1753185300000|2025-07-22 11:55:00|38.8|36.8|38.7|36.7|38.83|36.83|38.65|36.65|0
1753185600000|2025-07-22 12:00:00|38.71|36.71|38.59|36.59|38.75|36.75|38.53|36.53|0
1753185900000|2025-07-22 12:05:00|38.6|36.6|38.63|36.63|38.66|36.66|38.5|36.5|0
1753186200000|2025-07-22 12:10:00|38.64|36.64|38.59|36.59|38.67|36.67|38.56|36.56|0
1753186500000|2025-07-22 12:15:00|38.61|36.61|38.61|36.61|38.67|36.67|38.55|36.55|0
1753186800000|2025-07-22 12:20:00|38.6|36.6|38.55|36.55|38.62|36.62|38.52|36.52|0
1753187100000|2025-07-22 12:25:00|38.57|36.57|38.52|36.52|38.57|36.57|38.44|36.44|0
1753187400000|2025-07-22 12:30:00|38.51|36.51|38.49|36.49|38.57|36.57|38.46|36.46|0
1753187700000|2025-07-22 12:35:00|38.5|36.5|38.47|36.47|38.56|36.56|38.42|36.42|0
1753188000000|2025-07-22 12:40:00|38.49|36.49|38.48|36.48|38.49|36.49|38.43|36.43|0
1753188300000|2025-07-22 12:45:00|38.46|36.46|38.41|36.41|38.53|36.53|38.41|36.41|0
1753188600000|2025-07-22 12:50:00|38.43|36.43|38.35|36.35|38.46|36.46|38.35|36.35|0
1753188900000|2025-07-22 12:55:00|38.37|36.37|38.37|36.37|38.41|36.41|38.32|36.32|0
1753189200000|2025-07-22 13:00:00|38.35|36.35|38.36|36.36|38.42|36.42|38.31|36.31|0
1753189500000|2025-07-22 13:05:00|38.37|36.37|38.38|36.38|38.4|36.4|38.28|36.28|0
1753189800000|2025-07-22 13:10:00|38.35|36.35|38.38|36.38|38.38|36.38|38.32|36.32|0
1753190100000|2025-07-22 13:15:00|38.37|36.37|38.42|36.42|38.48|36.48|38.34|36.34|0
1753190400000|2025-07-22 13:20:00|38.43|36.43|38.74|36.14|38.76|36.5|38.4|36.14|0
1753190700000|2025-07-22 13:25:00|38.79|36.19|38.81|36.21|38.9|36.3|38.74|36.14|0
1753191000000|2025-07-22 13:30:00|38.51|36.51|38.93|36.93|39|37|38.51|36.51|0
1753191300000|2025-07-22 13:35:00|38.94|36.94|38.41|36.41|38.94|36.94|38.35|36.35|0
1753191600000|2025-07-22 13:40:00|38.43|36.43|38.53|36.53|38.71|36.71|38.39|36.39|0
1753191900000|2025-07-22 13:45:00|38.55|36.55|39.48|37.48|39.49|37.49|38.55|36.55|0
1753192200000|2025-07-22 13:50:00|39.5|37.5|41.4|38.8|41.51|39.12|39.39|37.39|0
1753192500000|2025-07-22 13:55:00|41.36|38.76|40.95|38.35|41.4|38.8|40.51|37.91|0
1753192800000|2025-07-22 14:00:00|40.87|38.27|41.1|38.5|41.39|38.79|40.87|38.27|0
1753193100000|2025-07-22 14:05:00|41.03|38.43|40.63|38.03|41.1|38.5|40.55|37.95|0
1753193400000|2025-07-22 14:10:00|40.61|38.01|40.73|38.13|41|38.4|40.51|37.91|0
1753193700000|2025-07-22 14:15:00|40.71|38.11|40.72|38.12|40.81|38.21|40.4|37.8|0
1753194000000|2025-07-22 14:20:00|40.71|38.11|40.71|38.11|40.81|38.21|40.54|37.94|0
1753194300000|2025-07-22 14:25:00|40.73|38.13|40.67|38.07|40.81|38.21|40.58|37.98|0
1753194600000|2025-07-22 14:30:00|40.7|38.1|40.25|37.65|40.74|38.14|40.21|37.61|0
1753194900000|2025-07-22 14:35:00|40.23|37.63|40.09|37.49|40.25|37.65|39.9|37.3|0
1753195200000|2025-07-22 14:40:00|40.13|37.53|40|37.4|40.23|37.63|39.93|37.33|0
1753195500000|2025-07-22 14:45:00|40.02|37.42|40.19|37.59|40.26|37.66|39.92|37.32|0
1753195800000|2025-07-22 14:50:00|40.17|37.57|40.28|37.68|40.37|37.77|40.08|37.48|0
1753196100000|2025-07-22 14:55:00|40.27|37.67|39.77|37.17|40.32|37.72|39.69|37.09|0
1753196400000|2025-07-22 15:00:00|39.74|37.14|39.86|37.26|40.01|37.41|39.72|37.12|0
1753196700000|2025-07-22 15:05:00|39.84|37.24|39.67|37.07|39.88|37.28|39.58|36.98|0
1753197000000|2025-07-22 15:10:00|39.68|37.08|39.96|37.36|39.96|37.36|39.65|37.05|0
1753197300000|2025-07-22 15:15:00|39.98|37.38|39.83|37.23|40.24|37.64|39.83|37.23|0
1753197600000|2025-07-22 15:20:00|39.81|37.21|39.95|37.35|40.01|37.41|39.76|37.16|0
1753197900000|2025-07-22 15:25:00|39.94|37.34|40.04|37.44|40.04|37.44|39.78|37.18|0
1753198200000|2025-07-22 15:30:00|40.03|37.43|39.45|37.45|40.11|37.57|39.45|37.19|0
1753198500000|2025-07-22 15:35:00|39.46|37.46|39.69|37.69|39.71|37.71|39.43|37.43|0
1753198800000|2025-07-22 15:40:00|39.7|37.7|39.78|37.78|39.91|37.91|39.7|37.7|0
1753199100000|2025-07-22 15:45:00|39.8|37.8|39.57|37.57|39.88|37.88|39.44|37.44|0
1753199400000|2025-07-22 15:50:00|39.56|37.56|39.62|37.62|39.69|37.69|39.48|37.48|0
1753199700000|2025-07-22 15:55:00|39.65|37.65|39.65|37.65|39.71|37.71|39.54|37.54|0
1753200000000|2025-07-22 16:00:00|39.63|37.63|39.66|37.66|39.8|37.8|39.56|37.56|0
1753200300000|2025-07-22 16:05:00|39.68|37.68|39.55|37.55|39.73|37.73|39.5|37.5|0
1753200600000|2025-07-22 16:10:00|39.57|37.57|39.63|37.63|39.77|37.77|39.54|37.54|0
1753200900000|2025-07-22 16:15:00|39.61|37.61|39.25|37.25|39.61|37.61|39.22|37.22|0
1753201200000|2025-07-22 16:20:00|39.27|37.27|39.35|37.35|39.39|37.39|39.22|37.22|0
1753201500000|2025-07-22 16:25:00|39.37|37.37|39.83|37.83|39.99|37.99|39.35|37.35|0
1753201800000|2025-07-22 16:30:00|39.84|37.84|39.63|37.63|39.85|37.85|39.57|37.57|0
1753202100000|2025-07-22 16:35:00|39.65|37.65|39.59|37.59|39.71|37.71|39.52|37.52|0
1753202400000|2025-07-22 16:40:00|39.61|37.61|39.58|37.58|39.86|37.86|39.57|37.57|0
1753202700000|2025-07-22 16:45:00|39.61|37.61|39.41|37.41|39.7|37.7|39.39|37.39|0
1753203000000|2025-07-22 16:50:00|39.45|37.45|39.19|37.19|39.49|37.49|39.11|37.11|0
1753203300000|2025-07-22 16:55:00|39.17|37.17|39.17|37.17|39.24|37.24|39.09|37.09|0
1753203600000|2025-07-22 17:00:00|39.15|37.15|39.06|37.06|39.17|37.17|38.96|36.96|0
1753203900000|2025-07-22 17:05:00|39.08|37.08|39.07|37.07|39.13|37.13|39|37|0
1753204200000|2025-07-22 17:10:00|39.08|37.08|39.01|37.01|39.13|37.13|39.01|37.01|0
1753204500000|2025-07-22 17:15:00|38.99|36.99|38.66|36.66|38.99|36.99|38.61|36.61|0
1753204800000|2025-07-22 17:20:00|38.67|36.67|38.54|36.54|38.71|36.71|38.51|36.51|0
1753205100000|2025-07-22 17:25:00|38.52|36.52|38.18|36.18|38.53|36.53|38.08|36.08|0
1753205400000|2025-07-22 17:30:00|38.16|36.16|38.32|36.32|38.37|36.37|38.1|36.1|0
1753205700000|2025-07-22 17:35:00|38.3|36.3|38.39|36.39|38.42|36.42|38.29|36.29|0
1753206000000|2025-07-22 17:40:00|38.41|36.41|38.59|36.59|38.72|36.72|38.36|36.36|0
1753206300000|2025-07-22 17:45:00|38.63|36.63|38.67|36.67|38.67|36.67|38.5|36.5|0
1753206600000|2025-07-22 17:50:00|38.65|36.65|38.78|36.78|38.78|36.78|38.58|36.58|0
1753206900000|2025-07-22 17:55:00|38.79|36.79|38.7|36.7|38.79|36.79|38.62|36.62|0
1753207200000|2025-07-22 18:00:00|38.68|36.68|38.48|36.48|38.7|36.7|38.39|36.39|0
1753207500000|2025-07-22 18:05:00|38.5|36.5|38.43|36.43|38.53|36.53|38.35|36.35|0
1753207800000|2025-07-22 18:10:00|38.44|36.44|38.54|36.54|38.61|36.61|38.4|36.4|0
1753208100000|2025-07-22 18:15:00|38.52|36.52|38.84|36.84|39.09|37.09|38.49|36.49|0
1753208400000|2025-07-22 18:20:00|38.86|36.86|38.58|36.58|38.88|36.88|38.48|36.48|0
1753208700000|2025-07-22 18:25:00|38.6|36.6|38.67|36.67|38.71|36.71|38.52|36.52|0
1753209000000|2025-07-22 18:30:00|38.69|36.69|38.4|36.4|38.7|36.7|38.4|36.4|0
1753209300000|2025-07-22 18:35:00|38.38|36.38|38.14|36.14|38.45|36.45|38.14|36.14|0
1753209600000|2025-07-22 18:40:00|38.11|36.11|38.22|36.22|38.27|36.27|38.03|36.03|0
1753209900000|2025-07-22 18:45:00|38.25|36.25|38.27|36.27|38.34|36.34|38.24|36.24|0
1753210200000|2025-07-22 18:50:00|38.25|36.25|38.04|36.04|38.28|36.28|38|36|0
1753210500000|2025-07-22 18:55:00|38.03|36.03|38.11|36.11|38.15|36.15|38.02|36.02|0
1753210800000|2025-07-22 19:00:00|38.12|36.12|38.16|36.16|38.28|36.28|38.02|36.02|0
1753211100000|2025-07-22 19:05:00|38.14|36.14|38.25|36.25|38.33|36.33|38.14|36.14|0
1753211400000|2025-07-22 19:10:00|38.27|36.27|38.39|36.39|38.39|36.39|38.18|36.18|0
1753211700000|2025-07-22 19:15:00|38.38|36.38|38.26|36.26|38.43|36.43|38.23|36.23|0
1753212000000|2025-07-22 19:20:00|38.27|36.27|38.17|36.17|38.31|36.31|38.12|36.12|0
1753212300000|2025-07-22 19:25:00|38.18|36.18|38.26|36.26|38.31|36.31|38.18|36.18|0
1753212600000|2025-07-22 19:30:00|38.28|36.28|38.29|36.29|38.4|36.4|38.23|36.23|0
1753212900000|2025-07-22 19:35:00|38.27|36.27|38.14|36.14|38.29|36.29|38.02|36.02|0
1753213200000|2025-07-22 19:40:00|38.12|36.12|38.25|36.25|38.35|36.35|38.12|36.12|0
1753213500000|2025-07-22 19:45:00|38.23|36.23|38.21|36.21|38.26|36.26|38.13|36.13|0
1753213800000|2025-07-22 19:50:00|38.23|36.23|38.36|36.36|38.41|36.41|38.13|36.13|0
1753214100000|2025-07-22 19:55:00|38.41|36.41|38.58|36.58|38.58|36.58|37.93|35.93|0
1753214400000|2025-07-22 20:00:00|38.66|36.66|38.52|36.52|38.77|36.77|38.52|36.52|0
1753214700000|2025-07-22 20:05:00|38.54|36.54|38.57|36.57|38.7|36.7|38.52|36.52|0
1753215000000|2025-07-22 20:10:00|38.58|36.58|38.65|36.65|38.67|36.67|38.58|36.58|0
1753215300000|2025-07-22 20:15:00|38.64|36.64|38.63|36.63|38.66|36.66|38.58|36.58|0
1753215600000|2025-07-22 20:20:00|38.62|36.62|38.62|36.62|38.7|36.7|38.58|36.58|0
1753215900000|2025-07-22 20:25:00|38.6|36.6|38.6|36.6|38.66|36.66|38.57|36.57|0
1753216200000|2025-07-22 20:30:00|38.62|36.62|38.57|36.57|38.64|36.64|38.51|36.51|0
1753216500000|2025-07-22 20:35:00|38.6|36.6|38.54|36.54|38.6|36.6|38.5|36.5|0
1753216800000|2025-07-22 20:40:00|38.53|36.53|38.5|36.5|38.54|36.54|38.49|36.49|0
1753217100000|2025-07-22 20:45:00|38.52|36.52|38.49|36.49|38.53|36.53|38.46|36.46|0
1753217400000|2025-07-22 20:50:00|38.47|36.47|38.55|36.55|38.6|36.6|38.45|36.45|0
1753217700000|2025-07-22 20:55:00|38.83|36.23|38.78|36.18|38.89|36.29|38.78|36.18|0
1753218000000|2025-07-22 21:00:00|38.79|36.19|38.83|36.23|38.84|36.24|38.79|36.19|0
1753218300000|2025-07-22 21:05:00|38.82|36.22|38.81|36.21|38.82|36.22|38.8|36.2|0
1753218600000|2025-07-22 21:10:00|38.8|36.2|38.82|36.22|38.82|36.22|38.79|36.19|0
1753218900000|2025-07-22 21:15:00|38.81|36.21|38.8|36.2|38.81|36.21|38.79|36.19|0
1753219200000|2025-07-22 21:20:00|38.79|36.19|38.79|36.19|38.8|36.2|38.77|36.17|0
1753219500000|2025-07-22 21:25:00|38.8|36.2|38.82|36.22|38.84|36.24|38.79|36.19|0
1753219800000|2025-07-22 21:30:00|38.81|36.21|38.82|36.22|38.82|36.22|38.81|36.21|0
1753220100000|2025-07-22 21:35:00|38.83|36.23|38.82|36.22|38.83|36.23|38.81|36.21|0
1753220400000|2025-07-22 21:40:00|38.83|36.23|38.83|36.23|38.83|36.23|38.82|36.22|0
1753220700000|2025-07-22 21:45:00|38.82|36.22|38.82|36.22|38.83|36.23|38.81|36.21|0
1753221000000|2025-07-22 21:50:00|38.81|36.21|38.81|36.21|38.82|36.22|38.8|36.2|0
1753221300000|2025-07-22 21:55:00|38.8|36.2|38.81|36.21|38.81|36.21|38.8|36.2|0
1753221600000|2025-07-22 22:00:00|38.83|36.23|38.63|36.03|38.83|36.23|38.58|35.98|0
1753221900000|2025-07-22 22:05:00|38.62|36.02|38.76|36.16|38.81|36.21|38.62|36.02|0
1753222200000|2025-07-22 22:10:00|38.78|36.18|38.8|36.2|38.84|36.24|38.76|36.16|0
1753222500000|2025-07-22 22:15:00|38.79|36.19|38.83|36.23|38.85|36.25|38.73|36.13|0
1753222800000|2025-07-22 22:20:00|38.85|36.25|38.84|36.24|38.88|36.28|38.76|36.16|0
1753223100000|2025-07-22 22:25:00|38.83|36.23|38.89|36.29|38.91|36.31|38.83|36.23|0
1753223400000|2025-07-22 22:30:00|38.88|36.28|38.89|36.29|38.98|36.38|38.88|36.28|0
1753223700000|2025-07-22 22:35:00|38.88|36.28|38.93|36.33|38.95|36.35|38.86|36.26|0
1753224000000|2025-07-22 22:40:00|38.91|36.31|38.96|36.36|38.98|36.38|38.91|36.31|0
1753224300000|2025-07-22 22:45:00|38.98|36.38|39.04|36.44|39.04|36.44|38.97|36.37|0
1753224600000|2025-07-22 22:50:00|39.05|36.45|38.96|36.36|39.06|36.46|38.96|36.36|0
1753224900000|2025-07-22 22:55:00|38.97|36.37|38.94|36.34|38.97|36.37|38.92|36.32|0
1753225200000|2025-07-22 23:00:00|38.93|36.33|38.87|36.27|38.95|36.35|38.83|36.23|0
1753225500000|2025-07-22 23:05:00|38.85|36.25|38.83|36.23|38.88|36.28|38.78|36.18|0
1753225800000|2025-07-22 23:10:00|38.81|36.21|38.25|35.65|38.83|36.23|37.98|35.38|0
1753226100000|2025-07-22 23:15:00|38.21|35.61|38.02|35.42|38.21|35.61|37.96|35.36|0
1753226400000|2025-07-22 23:20:00|38.04|35.44|37.94|35.34|38.11|35.51|37.73|35.13|0
1753226700000|2025-07-22 23:25:00|37.95|35.35|38.07|35.47|38.1|35.5|37.83|35.23|0
1753227000000|2025-07-22 23:30:00|38.06|35.46|38.15|35.55|38.22|35.62|38.06|35.46|0
1753227300000|2025-07-22 23:35:00|38.17|35.57|38.07|35.47|38.2|35.6|38.02|35.42|0
1753227600000|2025-07-22 23:40:00|38.05|35.45|38.05|35.45|38.07|35.47|37.91|35.31|0
1753227900000|2025-07-22 23:45:00|38.01|35.41|37.96|35.36|38.1|35.5|37.93|35.33|0
1753228200000|2025-07-22 23:50:00|37.94|35.34|37.74|35.14|37.98|35.38|37.69|35.09|0
1753228500000|2025-07-22 23:55:00|37.76|35.16|37.72|35.12|37.78|35.18|37.64|35.04|0
1753228800000|2025-07-23 00:00:00|37.69|35.09|38.04|35.44|38.09|35.49|37.69|35.09|0
1753229100000|2025-07-23 00:05:00|38.03|35.43|38.04|35.44|38.21|35.61|37.99|35.39|0
1753229400000|2025-07-23 00:10:00|38.06|35.46|38.24|35.64|38.27|35.67|38.06|35.46|0
1753229700000|2025-07-23 00:15:00|38.23|35.63|37.96|35.96|38.28|35.99|37.8|35.62|0
1753230000000|2025-07-23 00:20:00|37.97|35.97|37.94|35.94|37.98|35.98|37.86|35.86|0
1753230300000|2025-07-23 00:25:00|37.92|35.92|38.23|36.23|38.27|36.27|37.9|35.9|0
1753230600000|2025-07-23 00:30:00|38.21|36.21|38.09|36.09|38.21|36.21|38.06|36.06|0
1753230900000|2025-07-23 00:35:00|38.07|36.07|38.15|36.15|38.19|36.19|38.06|36.06|0
1753231200000|2025-07-23 00:40:00|38.11|36.11|38.1|36.1|38.19|36.19|38.05|36.05|0
1753231500000|2025-07-23 00:45:00|38.08|36.08|38.02|36.02|38.11|36.11|37.99|35.99|0
1753231800000|2025-07-23 00:50:00|38.03|36.03|38.03|36.03|38.07|36.07|38|36|0
1753232100000|2025-07-23 00:55:00|38|36|38.12|36.12|38.2|36.2|37.99|35.99|0
1753232400000|2025-07-23 01:00:00|38.16|36.16|38.15|36.15|38.23|36.23|38.11|36.11|0
1753232700000|2025-07-23 01:05:00|38.16|36.16|38.07|36.07|38.19|36.19|38.06|36.06|0
1753233000000|2025-07-23 01:10:00|38.09|36.09|37.9|35.9|38.12|36.12|37.9|35.9|0
1753233300000|2025-07-23 01:15:00|37.92|35.92|37.72|35.72|37.93|35.93|37.7|35.7|0
1753233600000|2025-07-23 01:20:00|37.73|35.73|37.7|35.7|37.77|35.77|37.68|35.68|0
1753233900000|2025-07-23 01:25:00|37.68|35.68|37.64|35.64|37.73|35.73|37.62|35.62|0
1753234200000|2025-07-23 01:30:00|37.65|35.65|37.68|35.68|37.7|35.7|37.59|35.59|0
1753234500000|2025-07-23 01:35:00|37.69|35.69|37.55|35.55|37.69|35.69|37.5|35.5|0
1753234800000|2025-07-23 01:40:00|37.56|35.56|37.52|35.52|37.6|35.6|37.49|35.49|0
1753235100000|2025-07-23 01:45:00|37.51|35.51|37.54|35.54|37.54|35.54|37.43|35.43|0
1753235400000|2025-07-23 01:50:00|37.53|35.53|37.34|35.34|37.59|35.59|37.3|35.3|0
1753235700000|2025-07-23 01:55:00|37.33|35.33|37.33|35.33|37.38|35.38|37.32|35.32|0
1753236000000|2025-07-23 02:00:00|37.35|35.35|37.27|35.27|37.36|35.36|37.27|35.27|0
1753236300000|2025-07-23 02:05:00|37.29|35.29|37.29|35.29|37.34|35.34|37.26|35.26|0
1753236600000|2025-07-23 02:10:00|37.31|35.31|37.42|35.42|37.42|35.42|37.27|35.27|0
1753236900000|2025-07-23 02:15:00|37.44|35.44|37.39|35.39|37.45|35.45|37.34|35.34|0
1753237200000|2025-07-23 02:20:00|37.38|35.38|37.34|35.34|37.41|35.41|37.31|35.31|0
1753237500000|2025-07-23 02:25:00|37.32|35.32|37.36|35.36|37.42|35.42|37.31|35.31|0
1753237800000|2025-07-23 02:30:00|37.35|35.35|37.32|35.32|37.37|35.37|37.29|35.29|0
1753238100000|2025-07-23 02:35:00|37.33|35.33|37.29|35.29|37.33|35.33|37.26|35.26|0
1753238400000|2025-07-23 02:40:00|37.3|35.3|37.34|35.34|37.37|35.37|37.29|35.29|0
1753238700000|2025-07-23 02:45:00|37.33|35.33|37.35|35.35|37.38|35.38|37.31|35.31|0
1753239000000|2025-07-23 02:50:00|37.34|35.34|37.31|35.31|37.35|35.35|37.3|35.3|0
1753239300000|2025-07-23 02:55:00|37.29|35.29|37.31|35.31|37.33|35.33|37.23|35.23|0
1753239600000|2025-07-23 03:00:00|37.3|35.3|37.28|35.28|37.34|35.34|37.26|35.26|0
1753239900000|2025-07-23 03:05:00|37.3|35.3|37.29|35.29|37.35|35.35|37.26|35.26|0
1753240200000|2025-07-23 03:10:00|37.28|35.28|37.17|35.17|37.3|35.3|37.17|35.17|0
1753240500000|2025-07-23 03:15:00|37.16|35.16|37.19|35.19|37.23|35.23|37.15|35.15|0
1753240800000|2025-07-23 03:20:00|37.18|35.18|37.2|35.2|37.21|35.21|37.15|35.15|0
1753241100000|2025-07-23 03:25:00|37.18|35.18|37.15|35.15|37.19|35.19|37.1|35.1|0
1753241400000|2025-07-23 03:30:00|37.16|35.16|37.15|35.15|37.22|35.22|37.13|35.13|0
1753241700000|2025-07-23 03:35:00|37.19|35.19|37.25|35.25|37.29|35.29|37.18|35.18|0
1753242000000|2025-07-23 03:40:00|37.24|35.24|37.26|35.26|37.28|35.28|37.22|35.22|0
1753242300000|2025-07-23 03:45:00|37.28|35.28|37.19|35.19|37.33|35.33|37.17|35.17|0
1753242600000|2025-07-23 03:50:00|37.18|35.18|37.22|35.22|37.22|35.22|37.15|35.15|0
1753242900000|2025-07-23 03:55:00|37.2|35.2|37.21|35.21|37.29|35.29|37.2|35.2|0
1753243200000|2025-07-23 04:00:00|37.24|35.24|37.21|35.21|37.29|35.29|37.21|35.21|0
1753243500000|2025-07-23 04:05:00|37.22|35.22|37.35|35.35|37.36|35.36|37.19|35.19|0
1753243800000|2025-07-23 04:10:00|37.33|35.33|37.35|35.35|37.37|35.37|37.31|35.31|0
1753244100000|2025-07-23 04:15:00|37.34|35.34|37.33|35.33|37.38|35.38|37.3|35.3|0
1753244400000|2025-07-23 04:20:00|37.3|35.3|37.36|35.36|37.38|35.38|37.29|35.29|0
1753244700000|2025-07-23 04:25:00|37.35|35.35|37.36|35.36|37.37|35.37|37.33|35.33|0
1753245000000|2025-07-23 04:30:00|37.34|35.34|37.33|35.33|37.37|35.37|37.3|35.3|0
1753245300000|2025-07-23 04:35:00|37.34|35.34|37.34|35.34|37.38|35.38|37.31|35.31|0
1753245600000|2025-07-23 04:40:00|37.33|35.33|37.13|35.13|37.33|35.33|37.05|35.05|0
1753245900000|2025-07-23 04:45:00|37.15|35.15|37.19|35.19|37.21|35.21|37.09|35.09|0
1753246200000|2025-07-23 04:50:00|37.18|35.18|37.19|35.19|37.24|35.24|37.17|35.17|0
1753246500000|2025-07-23 04:55:00|37.21|35.21|37.2|35.2|37.22|35.22|37.18|35.18|0
1753246800000|2025-07-23 05:00:00|37.21|35.21|37.14|35.14|37.21|35.21|37.12|35.12|0
1753247100000|2025-07-23 05:05:00|37.16|35.16|37.14|35.14|37.18|35.18|37.07|35.07|0
1753247400000|2025-07-23 05:10:00|37.15|35.15|37.16|35.16|37.18|35.18|37.12|35.12|0
1753247700000|2025-07-23 05:15:00|37.15|35.15|37.13|35.13|37.2|35.2|37.11|35.11|0
1753248000000|2025-07-23 05:20:00|37.15|35.15|37.15|35.15|37.17|35.17|37.08|35.08|0
1753248300000|2025-07-23 05:25:00|37.17|35.17|37.11|35.11|37.18|35.18|37.06|35.06|0
1753248600000|2025-07-23 05:30:00|37.1|35.1|37.01|35.01|37.1|35.1|36.97|34.97|0
1753248900000|2025-07-23 05:35:00|37|35|37.03|35.03|37.06|35.06|36.95|34.95|0
1753249200000|2025-07-23 05:40:00|37.01|35.01|37.04|35.04|37.04|35.04|36.96|34.96|0
1753249500000|2025-07-23 05:45:00|37.05|35.05|37.03|35.03|37.08|35.08|36.96|34.96|0
1753249800000|2025-07-23 05:50:00|37.02|35.02|37.06|35.06|37.08|35.08|37.01|35.01|0
1753250100000|2025-07-23 05:55:00|37.05|35.05|37.07|35.07|37.07|35.07|37.01|35.01|0
1753250400000|2025-07-23 06:00:00|37.05|35.05|37.04|35.04|37.08|35.08|37|35|0
1753250700000|2025-07-23 06:05:00|37.02|35.02|37.05|35.05|37.06|35.06|37|35|0
1753251000000|2025-07-23 06:10:00|37.06|35.06|37.08|35.08|37.12|35.12|37.03|35.03|0
1753251300000|2025-07-23 06:15:00|37.07|35.07|37.12|35.12|37.12|35.12|37.06|35.06|0
1753251600000|2025-07-23 06:20:00|37.14|35.14|37.08|35.08|37.14|35.14|37.05|35.05|0
1753251900000|2025-07-23 06:25:00|37.09|35.09|37.04|35.04|37.13|35.13|37.04|35.04|0
1753252200000|2025-07-23 06:30:00|37.07|35.07|37.09|35.09|37.13|35.13|37.05|35.05|0
1753252500000|2025-07-23 06:35:00|37.08|35.08|37.09|35.09|37.13|35.13|37.04|35.04|0
1753252800000|2025-07-23 06:40:00|37.07|35.07|37.02|35.02|37.1|35.1|36.98|34.98|0
1753253100000|2025-07-23 06:45:00|37.01|35.01|36.98|34.98|37.03|35.03|36.95|34.95|0
1753253400000|2025-07-23 06:50:00|36.99|34.99|37.01|35.01|37.03|35.03|36.95|34.95|0
1753253700000|2025-07-23 06:55:00|36.99|34.99|36.94|34.94|37.03|35.03|36.89|34.89|0
1753254000000|2025-07-23 07:00:00|36.97|34.97|36.97|34.97|37.07|35.07|36.9|34.9|0
1753254300000|2025-07-23 07:05:00|36.96|34.96|36.88|34.88|36.98|34.98|36.83|34.83|0
1753254600000|2025-07-23 07:10:00|36.89|34.89|36.87|34.87|36.9|34.9|36.82|34.82|0
1753254900000|2025-07-23 07:15:00|36.86|34.86|36.8|34.8|36.88|34.88|36.75|34.75|0
1753255200000|2025-07-23 07:20:00|36.79|34.79|36.83|34.83|36.85|34.85|36.71|34.71|0
1753255500000|2025-07-23 07:25:00|36.81|34.81|36.91|34.91|36.95|34.95|36.8|34.8|0
1753255800000|2025-07-23 07:30:00|36.88|34.88|36.98|34.98|37.05|35.05|36.86|34.86|0
1753256100000|2025-07-23 07:35:00|37.01|35.01|37|35|37.06|35.06|36.94|34.94|0
1753256400000|2025-07-23 07:40:00|36.99|34.99|37.05|35.05|37.08|35.08|36.97|34.97|0
1753256700000|2025-07-23 07:45:00|37.07|35.07|37.1|35.1|37.1|35.1|37.03|35.03|0
1753257000000|2025-07-23 07:50:00|37.07|35.07|37.06|35.06|37.1|35.1|37.01|35.01|0
1753257300000|2025-07-23 07:55:00|37.05|35.05|37.11|35.11|37.14|35.14|37.04|35.04|0
1753257600000|2025-07-23 08:00:00|37.14|35.14|37.08|35.08|37.16|35.16|37.01|35.01|0
1753257900000|2025-07-23 08:05:00|37.07|35.07|36.92|34.92|37.09|35.09|36.85|34.85|0
1753258200000|2025-07-23 08:10:00|36.91|34.91|36.84|34.84|36.92|34.92|36.78|34.78|0
1753258500000|2025-07-23 08:15:00|36.86|34.86|36.85|34.85|36.89|34.89|36.83|34.83|0
1753258800000|2025-07-23 08:20:00|36.86|34.86|36.69|34.69|36.89|34.89|36.67|34.67|0
1753259100000|2025-07-23 08:25:00|36.66|34.66|36.68|34.68|36.7|34.7|36.62|34.62|0
1753259400000|2025-07-23 08:30:00|36.67|34.67|36.67|34.67|36.71|34.71|36.62|34.62|0
1753259700000|2025-07-23 08:35:00|36.68|34.68|36.72|34.72|36.74|34.74|36.65|34.65|0
1753260000000|2025-07-23 08:40:00|36.71|34.71|36.7|34.7|36.74|34.74|36.65|34.65|0
1753260300000|2025-07-23 08:45:00|36.69|34.69|36.54|34.54|36.7|34.7|36.48|34.48|0
1753260600000|2025-07-23 08:50:00|36.55|34.55|36.54|34.54|36.56|34.56|36.5|34.5|0
1753260900000|2025-07-23 08:55:00|36.53|34.53|36.49|34.49|36.54|34.54|36.48|34.48|0
1753261200000|2025-07-23 09:00:00|36.51|34.51|36.44|34.44|36.53|34.53|36.4|34.4|0
1753261500000|2025-07-23 09:05:00|36.41|34.41|36.42|34.42|36.45|34.45|36.36|34.36|0
1753261800000|2025-07-23 09:10:00|36.41|34.41|36.43|34.43|36.46|34.46|36.38|34.38|0
1753262100000|2025-07-23 09:15:00|36.41|34.41|36.42|34.42|36.46|34.46|36.38|34.38|0
1753262400000|2025-07-23 09:20:00|36.41|34.41|36.45|34.45|36.45|34.45|36.37|34.37|0
1753262700000|2025-07-23 09:25:00|36.47|34.47|36.6|34.6|36.61|34.61|36.45|34.45|0
1753263000000|2025-07-23 09:30:00|36.58|34.58|36.61|34.61|36.64|34.64|36.56|34.56|0
1753263300000|2025-07-23 09:35:00|36.62|34.62|36.6|34.6|36.62|34.62|36.56|34.56|0
1753263600000|2025-07-23 09:40:00|36.58|34.58|36.59|34.59|36.64|34.64|36.58|34.58|0
1753263900000|2025-07-23 09:45:00|36.6|34.6|36.61|34.61|36.63|34.63|36.59|34.59|0
1753264200000|2025-07-23 09:50:00|36.62|34.62|36.55|34.55|36.62|34.62|36.52|34.52|0
1753264500000|2025-07-23 09:55:00|36.54|34.54|36.37|34.37|36.59|34.59|36.34|34.34|0
1753264800000|2025-07-23 10:00:00|36.35|34.35|36.43|34.43|36.44|34.44|36.34|34.34|0
1753265100000|2025-07-23 10:05:00|36.44|34.44|36.42|34.42|36.45|34.45|36.41|34.41|0
1753265400000|2025-07-23 10:10:00|36.4|34.4|36.42|34.42|36.45|34.45|36.39|34.39|0
1753265700000|2025-07-23 10:15:00|36.43|34.43|36.41|34.41|36.43|34.43|36.37|34.37|0
1753266000000|2025-07-23 10:20:00|36.42|34.42|36.36|34.36|36.45|34.45|36.34|34.34|0
1753266300000|2025-07-23 10:25:00|36.37|34.37|36.34|34.34|36.37|34.37|36.32|34.32|0
1753266600000|2025-07-23 10:30:00|36.33|34.33|36.38|34.38|36.42|34.42|36.3|34.3|0
1753266900000|2025-07-23 10:35:00|36.37|34.37|36.35|34.35|36.4|34.4|36.32|34.32|0
1753267200000|2025-07-23 10:40:00|36.36|34.36|36.37|34.37|36.39|34.39|36.31|34.31|0
1753267500000|2025-07-23 10:45:00|36.36|34.36|36.41|34.41|36.41|34.41|36.32|34.32|0
1753267800000|2025-07-23 10:50:00|36.39|34.39|36.51|34.51|36.55|34.55|36.34|34.34|0
1753268100000|2025-07-23 10:55:00|36.49|34.49|36.47|34.47|36.53|34.53|36.43|34.43|0
1753268400000|2025-07-23 11:00:00|36.46|34.46|36.44|34.44|36.49|34.49|36.42|34.42|0
1753268700000|2025-07-23 11:05:00|36.45|34.45|36.7|34.7|36.78|34.78|36.42|34.42|0
1753269000000|2025-07-23 11:10:00|36.82|34.82|36.59|34.59|36.89|34.89|36.54|34.54|0
1753269300000|2025-07-23 11:15:00|36.61|34.61|36.72|34.72|36.78|34.78|36.54|34.54|0
1753269600000|2025-07-23 11:20:00|36.75|34.75|36.62|34.62|36.79|34.79|36.55|34.55|0
1753269900000|2025-07-23 11:25:00|36.61|34.61|36.58|34.58|36.64|34.64|36.54|34.54|0
1753270200000|2025-07-23 11:30:00|36.59|34.59|36.49|34.49|36.61|34.61|36.47|34.47|0
1753270500000|2025-07-23 11:35:00|36.51|34.51|36.41|34.41|36.52|34.52|36.38|34.38|0
1753270800000|2025-07-23 11:40:00|36.4|34.4|36.41|34.41|36.51|34.51|36.37|34.37|0
1753271100000|2025-07-23 11:45:00|36.38|34.38|36.39|34.39|36.44|34.44|36.36|34.36|0
1753271400000|2025-07-23 11:50:00|36.41|34.41|36.41|34.41|36.43|34.43|36.37|34.37|0
1753271700000|2025-07-23 11:55:00|36.39|34.39|36.39|34.39|36.43|34.43|36.38|34.38|0
1753272000000|2025-07-23 12:00:00|36.4|34.4|36.19|34.19|36.44|34.44|36.19|34.19|0
1753272300000|2025-07-23 12:05:00|36.2|34.2|36.27|34.27|36.3|34.3|36.18|34.18|0
1753272600000|2025-07-23 12:10:00|36.28|34.28|36.25|34.25|36.33|34.33|36.23|34.23|0
1753272900000|2025-07-23 12:15:00|36.26|34.26|36.25|34.25|36.29|34.29|36.23|34.23|0
1753273200000|2025-07-23 12:20:00|36.26|34.26|36.45|34.45|36.45|34.45|36.23|34.23|0
1753273500000|2025-07-23 12:25:00|36.44|34.44|36.34|34.34|36.47|34.47|36.34|34.34|0
1753273800000|2025-07-23 12:30:00|36.4|34.4|36.45|34.45|36.51|34.51|36.27|34.27|0
1753274100000|2025-07-23 12:35:00|36.44|34.44|36.46|34.46|36.51|34.51|36.39|34.39|0
1753274400000|2025-07-23 12:40:00|36.45|34.45|36.54|34.54|36.58|34.58|36.45|34.45|0
1753274700000|2025-07-23 12:45:00|36.55|34.55|36.52|34.52|36.55|34.55|36.45|34.45|0
1753275000000|2025-07-23 12:50:00|36.53|34.53|36.51|34.51|36.55|34.55|36.43|34.43|0
1753275300000|2025-07-23 12:55:00|36.53|34.53|36.45|34.45|36.53|34.53|36.43|34.43|0
1753275600000|2025-07-23 13:00:00|36.48|34.48|36.4|34.4|36.54|34.54|36.4|34.4|0
1753275900000|2025-07-23 13:05:00|36.42|34.42|36.54|34.54|36.6|34.6|36.42|34.42|0
1753276200000|2025-07-23 13:10:00|36.55|34.55|36.45|34.45|36.56|34.56|36.4|34.4|0
1753276500000|2025-07-23 13:15:00|36.47|34.47|36.52|34.52|36.57|34.57|36.44|34.44|0
1753276800000|2025-07-23 13:20:00|36.5|34.5|36.52|33.92|36.54|34.5|34.77|32.77|0
1753277100000|2025-07-23 13:25:00|36.51|33.91|36.64|34.04|36.72|34.12|36.51|33.91|0
1753277400000|2025-07-23 13:30:00|36.71|34.71|36.74|34.74|36.95|34.95|36.7|34.7|0
1753277700000|2025-07-23 13:35:00|36.72|34.72|36.46|34.46|36.74|34.74|36.39|34.39|0
1753278000000|2025-07-23 13:40:00|36.48|34.48|36.85|34.85|36.85|34.85|36.45|34.45|0
1753278300000|2025-07-23 13:45:00|36.87|34.87|37.02|35.02|37.27|35.27|36.87|34.87|0
1753278600000|2025-07-23 13:50:00|37.01|35.01|37.11|35.11|37.18|35.18|36.91|34.91|0
1753278900000|2025-07-23 13:55:00|37.09|35.09|37.17|35.17|37.38|35.38|37.04|35.04|0
1753279200000|2025-07-23 14:00:00|37.19|35.19|37.18|35.18|37.42|35.42|37.1|35.1|0
1753279500000|2025-07-23 14:05:00|37.2|35.2|37.02|35.02|37.23|35.23|36.98|34.98|0
1753279800000|2025-07-23 14:10:00|37.03|35.03|37.4|35.4|37.43|35.43|37.01|35.01|0
1753280100000|2025-07-23 14:15:00|37.42|35.42|37.07|35.07|37.42|35.42|37|35|0
1753280400000|2025-07-23 14:20:00|37.09|35.09|36.98|34.98|37.15|35.15|36.94|34.94|0
1753280700000|2025-07-23 14:25:00|36.96|34.96|36.73|34.73|36.98|34.98|36.73|34.73|0
1753281000000|2025-07-23 14:30:00|36.75|34.75|37.06|35.06|37.09|35.09|36.7|34.7|0
1753281300000|2025-07-23 14:35:00|37.08|35.08|36.95|34.95|37.14|35.14|36.91|34.91|0
1753281600000|2025-07-23 14:40:00|36.97|34.97|36.88|34.88|37.04|35.04|36.84|34.84|0
1753281900000|2025-07-23 14:45:00|36.9|34.9|36.91|34.91|36.97|34.97|36.81|34.81|0
1753282200000|2025-07-23 14:50:00|36.9|34.9|36.76|34.76|36.97|34.97|36.7|34.7|0
1753282500000|2025-07-23 14:55:00|36.69|34.69|36.53|34.53|36.73|34.73|36.53|34.53|0
1753282800000|2025-07-23 15:00:00|36.55|34.55|36.66|34.66|36.73|34.73|36.46|34.46|0
1753283100000|2025-07-23 15:05:00|36.62|34.62|36.58|34.58|36.73|34.73|36.5|34.5|0
1753283400000|2025-07-23 15:10:00|36.62|34.62|36.75|34.75|36.75|34.75|36.52|34.52|0
1753283700000|2025-07-23 15:15:00|36.72|34.72|36.69|34.69|36.76|34.76|36.61|34.61|0
1753284000000|2025-07-23 15:20:00|36.67|34.67|36.46|34.46|36.73|34.73|36.43|34.43|0
1753284300000|2025-07-23 15:25:00|36.48|34.48|36.45|34.45|36.51|34.51|36.41|34.41|0
1753284600000|2025-07-23 15:30:00|36.44|34.44|36.39|34.39|36.46|34.46|36.3|34.3|0
1753284900000|2025-07-23 15:35:00|36.45|34.45|36.48|34.48|36.63|34.63|36.37|34.37|0
1753285200000|2025-07-23 15:40:00|36.52|34.52|36.48|34.48|36.58|34.58|36.44|34.44|0
1753285500000|2025-07-23 15:45:00|36.49|34.49|36.32|34.32|36.51|34.51|36.29|34.29|0
1753285800000|2025-07-23 15:50:00|36.3|34.3|35.98|33.98|36.35|34.35|35.34|33.34|0
1753286100000|2025-07-23 15:55:00|35.85|33.85|36.18|33.38|36.26|34.06|35.38|32.97|0
1753286400000|2025-07-23 16:00:00|36.16|33.36|35.72|32.92|36.23|33.43|35.62|32.82|0
1753286700000|2025-07-23 16:05:00|35.7|32.9|35.64|32.84|35.74|32.94|35.53|32.73|0
1753287000000|2025-07-23 16:10:00|35.63|32.83|35.91|33.11|36|33.2|35.62|32.82|0
1753287300000|2025-07-23 16:15:00|35.89|33.09|35.56|33.16|35.89|33.46|35.55|32.94|0
1753287600000|2025-07-23 16:20:00|35.58|33.18|35.48|33.48|35.68|33.68|35.3|33.07|0
1753287900000|2025-07-23 16:25:00|35.44|33.44|35.36|33.36|35.51|33.51|35.28|33.28|0
1753288200000|2025-07-23 16:30:00|35.38|33.38|35.53|33.53|35.6|33.6|35.35|33.35|0
1753288500000|2025-07-23 16:35:00|35.52|33.52|35.27|33.27|35.53|33.53|35.25|33.25|0
1753288800000|2025-07-23 16:40:00|35.26|33.26|35.09|33.09|35.34|33.34|35.08|33.08|0
1753289100000|2025-07-23 16:45:00|35.1|33.1|35.11|33.11|35.16|33.16|34.98|32.98|0
1753289400000|2025-07-23 16:50:00|35.08|33.08|35.14|33.14|35.14|33.14|34.97|32.97|0
1753289700000|2025-07-23 16:55:00|35.12|33.12|35|33|35.14|33.14|34.97|32.97|0
1753290000000|2025-07-23 17:00:00|35.02|33.02|34.89|32.89|35.23|33.23|34.81|32.81|0
1753290300000|2025-07-23 17:05:00|34.88|32.88|34.87|32.87|34.94|32.94|34.8|32.8|0
1753290600000|2025-07-23 17:10:00|34.86|32.86|35.1|33.1|35.1|33.1|34.85|32.85|0
1753290900000|2025-07-23 17:15:00|35.09|33.09|35.02|33.02|35.16|33.16|34.98|32.98|0
1753291200000|2025-07-23 17:20:00|35.04|33.04|34.81|32.81|35.04|33.04|34.81|32.81|0
1753291500000|2025-07-23 17:25:00|34.82|32.82|34.8|32.8|34.95|32.95|34.76|32.76|0
1753291800000|2025-07-23 17:30:00|34.81|32.81|34.62|32.62|34.83|32.83|34.59|32.59|0
1753292100000|2025-07-23 17:35:00|34.6|32.6|34.56|32.56|34.66|32.66|34.53|32.53|0
1753292400000|2025-07-23 17:40:00|34.55|32.55|34.24|32.24|34.62|32.62|34.22|32.22|0
1753292700000|2025-07-23 17:45:00|34.22|32.22|34.31|32.31|34.38|32.38|34.14|32.14|0
1753293000000|2025-07-23 17:50:00|34.3|32.3|34.41|32.41|34.81|32.81|34.23|32.23|0
1753293300000|2025-07-23 17:55:00|34.39|32.39|34.39|32.39|34.5|32.5|34.35|32.35|0
1753293600000|2025-07-23 18:00:00|34.37|32.37|34.29|32.29|34.43|32.43|34.26|32.26|0
1753293900000|2025-07-23 18:05:00|34.28|32.28|34.14|32.14|34.33|32.33|34.12|32.12|0
1753294200000|2025-07-23 18:10:00|34.15|32.15|33.99|31.99|34.15|32.15|33.96|31.96|0
1753294500000|2025-07-23 18:15:00|33.97|31.97|34.07|32.07|34.09|32.09|33.92|31.92|0
1753294800000|2025-07-23 18:20:00|34.05|32.05|33.97|31.97|34.1|32.1|33.88|31.88|0
1753295100000|2025-07-23 18:25:00|33.96|31.96|34.04|32.04|34.08|32.08|33.88|31.88|0
1753295400000|2025-07-23 18:30:00|34.06|32.06|34.04|32.04|34.09|32.09|33.99|31.99|0
1753295700000|2025-07-23 18:35:00|34.06|32.06|33.98|31.98|34.07|32.07|33.96|31.96|0
1753296000000|2025-07-23 18:40:00|33.99|31.99|33.94|31.94|34.03|32.03|33.92|31.92|0
1753296300000|2025-07-23 18:45:00|33.95|31.95|33.92|31.92|33.99|31.99|33.88|31.88|0
1753296600000|2025-07-23 18:50:00|33.95|31.95|33.98|31.98|34.05|32.05|33.92|31.92|0
1753296900000|2025-07-23 18:55:00|33.99|31.99|34.04|32.04|34.08|32.08|33.98|31.98|0
1753297200000|2025-07-23 19:00:00|34.02|32.02|34.07|32.07|34.07|32.07|33.9|31.9|0
1753297500000|2025-07-23 19:05:00|34.09|32.09|34.04|32.04|34.15|32.15|33.96|31.96|0
1753297800000|2025-07-23 19:10:00|34.06|32.06|34.05|32.05|34.09|32.09|33.99|31.99|0
1753298100000|2025-07-23 19:15:00|34.07|32.07|33.95|31.95|34.07|32.07|33.93|31.93|0
1753298400000|2025-07-23 19:20:00|33.97|31.97|33.93|31.93|33.98|31.98|33.89|31.89|0
1753298700000|2025-07-23 19:25:00|33.92|31.92|33.85|31.85|33.98|31.98|33.82|31.82|0
1753299000000|2025-07-23 19:30:00|33.86|31.86|33.91|31.91|33.99|31.99|33.82|31.82|0
1753299300000|2025-07-23 19:35:00|33.93|31.93|34.04|32.04|34.06|32.06|33.92|31.92|0
1753299600000|2025-07-23 19:40:00|34.03|32.03|34.13|32.13|34.13|32.13|34.01|32.01|0
1753299900000|2025-07-23 19:45:00|34.14|32.14|34.04|32.04|34.16|32.16|33.97|31.97|0
1753300200000|2025-07-23 19:50:00|34.06|32.06|33.82|31.82|34.12|32.12|33.78|31.78|0
1753300500000|2025-07-23 19:55:00|33.86|31.86|33.63|31.63|33.9|31.9|33.63|31.63|0
1753300800000|2025-07-23 20:00:00|33.55|31.55|33.75|31.75|34.04|32.04|33.11|31.11|0
1753301100000|2025-07-23 20:05:00|33.73|31.73|33.73|31.73|33.9|31.9|33.63|31.63|0
1753301400000|2025-07-23 20:10:00|33.7|31.7|33.34|31.34|33.88|31.88|33.29|31.29|0
1753301700000|2025-07-23 20:15:00|33.35|31.35|33.49|31.49|33.55|31.55|33.32|31.32|0
1753302000000|2025-07-23 20:20:00|33.5|31.5|33.73|31.73|33.75|31.75|33.49|31.49|0
1753302300000|2025-07-23 20:25:00|33.74|31.74|33.8|31.8|33.81|31.81|33.65|31.65|0
1753302600000|2025-07-23 20:30:00|33.79|31.79|33.63|31.63|33.85|31.85|33.61|31.61|0
1753302900000|2025-07-23 20:35:00|33.61|31.61|33.6|31.6|33.65|31.65|33.5|31.5|0
1753303200000|2025-07-23 20:40:00|33.58|31.58|33.26|31.26|33.58|31.58|33.23|31.23|0
1753303500000|2025-07-23 20:45:00|33.28|31.28|33.31|31.31|33.36|31.36|33.25|31.25|0
1753303800000|2025-07-23 20:50:00|33.28|31.28|33.36|31.36|33.41|31.41|33.27|31.27|0
1753304100000|2025-07-23 20:55:00|33.68|31.08|33.63|31.03|33.69|31.09|33.54|30.94|0
1753304400000|2025-07-23 21:00:00|33.6|31|33.58|30.98|33.62|31.02|33.58|30.98|0
1753304700000|2025-07-23 21:05:00|33.59|30.99|33.49|30.89|33.59|30.99|33.47|30.87|0
1753305000000|2025-07-23 21:10:00|33.52|30.92|33.56|30.96|33.56|30.96|33.49|30.89|0
1753305300000|2025-07-23 21:15:00|33.55|30.95|33.59|30.99|33.59|30.99|33.5|30.9|0
1753305600000|2025-07-23 21:20:00|33.6|31|33.59|30.99|33.6|31|33.57|30.97|0
1753305900000|2025-07-23 21:25:00|33.6|31|33.66|31.06|33.68|31.08|33.59|30.99|0
1753306200000|2025-07-23 21:30:00|33.67|31.07|33.67|31.07|33.71|31.11|33.66|31.06|0
1753306500000|2025-07-23 21:35:00|33.64|31.04|33.68|31.08|33.7|31.1|33.64|31.04|0
1753306800000|2025-07-23 21:40:00|33.67|31.07|33.65|31.05|33.67|31.07|33.65|31.05|0
1753307100000|2025-07-23 21:45:00|33.69|31.09|33.8|31.2|33.84|31.24|33.68|31.08|0
1753307400000|2025-07-23 21:50:00|33.79|31.19|33.73|31.13|33.82|31.22|33.69|31.09|0
1753307700000|2025-07-23 21:55:00|33.71|31.11|33.78|31.18|33.81|31.21|33.69|31.09|0
1753308000000|2025-07-23 22:00:00|33.75|31.15|33.86|31.26|33.89|31.29|33.72|31.12|0
1753308300000|2025-07-23 22:05:00|33.85|31.25|33.72|31.12|33.89|31.29|33.72|31.12|0
1753308600000|2025-07-23 22:10:00|33.71|31.11|33.75|31.15|33.8|31.2|33.68|31.08|0
1753308900000|2025-07-23 22:15:00|33.77|31.17|33.83|31.23|33.86|31.26|33.77|31.17|0
1753309200000|2025-07-23 22:20:00|33.82|31.22|33.78|31.18|33.84|31.24|33.78|31.18|0
1753309500000|2025-07-23 22:25:00|33.76|31.16|33.73|31.13|33.76|31.16|33.69|31.09|0
1753309800000|2025-07-23 22:30:00|33.72|31.12|33.73|31.13|33.81|31.21|33.68|31.08|0
1753310100000|2025-07-23 22:35:00|33.72|31.12|33.8|31.2|33.83|31.23|33.72|31.12|0
1753310400000|2025-07-23 22:40:00|33.79|31.19|33.81|31.21|33.83|31.23|33.76|31.16|0
1753310700000|2025-07-23 22:45:00|33.79|31.19|33.89|31.29|33.9|31.3|33.79|31.19|0
1753311000000|2025-07-23 22:50:00|33.88|31.28|33.91|31.31|33.91|31.31|33.85|31.25|0
1753311300000|2025-07-23 22:55:00|33.9|31.3|33.87|31.27|33.9|31.3|33.86|31.26|0
1753311600000|2025-07-23 23:00:00|33.86|31.26|33.87|31.27|33.9|31.3|33.84|31.24|0
1753311900000|2025-07-23 23:05:00|33.86|31.26|33.73|31.13|33.87|31.27|33.73|31.13|0
1753312200000|2025-07-23 23:10:00|33.74|31.14|33.78|31.18|33.78|31.18|33.72|31.12|0
1753312500000|2025-07-23 23:15:00|33.77|31.17|33.84|31.24|33.85|31.25|33.77|31.17|0
1753312800000|2025-07-23 23:20:00|33.83|31.23|33.85|31.25|33.85|31.25|33.81|31.21|0
1753313100000|2025-07-23 23:25:00|33.84|31.24|33.85|31.25|33.85|31.25|33.82|31.22|0
1753313400000|2025-07-23 23:30:00|33.83|31.23|33.79|31.19|33.85|31.25|33.79|31.19|0
1753313700000|2025-07-23 23:35:00|33.77|31.17|33.71|31.11|33.78|31.18|33.71|31.11|0
1753314000000|2025-07-23 23:40:00|33.69|31.09|33.74|31.14|33.75|31.15|33.68|31.08|0
1753314300000|2025-07-23 23:45:00|33.72|31.12|33.71|31.11|33.77|31.17|33.71|31.11|0
1753314600000|2025-07-23 23:50:00|33.69|31.09|33.64|31.04|33.69|31.09|33.63|31.03|0
1753314900000|2025-07-23 23:55:00|33.65|31.05|33.69|31.09|33.72|31.12|33.65|31.05|0
1753315200000|2025-07-24 00:00:00|33.7|31.1|33.85|31.25|33.87|31.27|33.7|31.1|0
1753315500000|2025-07-24 00:05:00|33.87|31.27|33.85|31.25|33.88|31.28|33.75|31.15|0
1753315800000|2025-07-24 00:10:00|33.84|31.24|33.73|31.13|33.85|31.25|33.73|31.13|0
1753316100000|2025-07-24 00:15:00|33.74|31.14|33.31|31.31|33.77|31.46|33.25|31.14|0
1753316400000|2025-07-24 00:20:00|33.32|31.32|33.28|31.28|33.36|31.36|33.27|31.27|0
1753316700000|2025-07-24 00:25:00|33.29|31.29|33.31|31.31|33.33|31.33|33.25|31.25|0
1753317000000|2025-07-24 00:30:00|33.3|31.3|33.36|31.36|33.36|31.36|33.28|31.28|0
1753317300000|2025-07-24 00:35:00|33.31|31.31|33.29|31.29|33.34|31.34|33.26|31.26|0
1753317600000|2025-07-24 00:40:00|33.3|31.3|33.31|31.31|33.32|31.32|33.27|31.27|0
1753317900000|2025-07-24 00:45:00|33.32|31.32|33.29|31.29|33.35|31.35|33.29|31.29|0
1753318200000|2025-07-24 00:50:00|33.28|31.28|33.29|31.29|33.36|31.36|33.27|31.27|0
1753318500000|2025-07-24 00:55:00|33.3|31.3|33.25|31.25|33.32|31.32|33.22|31.22|0
1753318800000|2025-07-24 01:00:00|33.26|31.26|33.22|31.22|33.28|31.28|33.19|31.19|0
1753319100000|2025-07-24 01:05:00|33.21|31.21|33.25|31.25|33.3|31.3|33.19|31.19|0
1753319400000|2025-07-24 01:10:00|33.24|31.24|33.24|31.24|33.28|31.28|33.22|31.22|0
1753319700000|2025-07-24 01:15:00|33.25|31.25|33.17|31.17|33.28|31.28|33.15|31.15|0
1753320000000|2025-07-24 01:20:00|33.15|31.15|33.13|31.13|33.16|31.16|33.08|31.08|0
1753320300000|2025-07-24 01:25:00|33.14|31.14|33.17|31.17|33.19|31.19|33.11|31.11|0
1753320600000|2025-07-24 01:30:00|33.16|31.16|33.14|31.14|33.19|31.19|33.12|31.12|0
1753320900000|2025-07-24 01:35:00|33.15|31.15|33.16|31.16|33.17|31.17|33.11|31.11|0
1753321200000|2025-07-24 01:40:00|33.13|31.13|33.13|31.13|33.18|31.18|33.13|31.13|0
1753321500000|2025-07-24 01:45:00|33.15|31.15|33.15|31.15|33.19|31.19|33.11|31.11|0
1753321800000|2025-07-24 01:50:00|33.14|31.14|33.13|31.13|33.16|31.16|33.12|31.12|0
1753322100000|2025-07-24 01:55:00|33.14|31.14|33.14|31.14|33.17|31.17|33.12|31.12|0
1753322400000|2025-07-24 02:00:00|33.12|31.12|33.12|31.12|33.16|31.16|33.12|31.12|0
1753322700000|2025-07-24 02:05:00|33.14|31.14|33.17|31.17|33.17|31.17|33.1|31.1|0
1753323000000|2025-07-24 02:10:00|33.13|31.13|33.14|31.14|33.18|31.18|33.09|31.09|0
1753323300000|2025-07-24 02:15:00|33.13|31.13|33.15|31.15|33.16|31.16|33.1|31.1|0
1753323600000|2025-07-24 02:20:00|33.13|31.13|33.18|31.18|33.19|31.19|33.12|31.12|0
1753323900000|2025-07-24 02:25:00|33.17|31.17|33.13|31.13|33.18|31.18|33.12|31.12|0
1753324200000|2025-07-24 02:30:00|33.15|31.15|33.16|31.16|33.2|31.2|33.1|31.1|0
1753324500000|2025-07-24 02:35:00|33.15|31.15|33.18|31.18|33.18|31.18|33.13|31.13|0
1753324800000|2025-07-24 02:40:00|33.19|31.19|33.15|31.15|33.2|31.2|33.12|31.12|0
1753325100000|2025-07-24 02:45:00|33.14|31.14|33.16|31.16|33.17|31.17|33.14|31.14|0
1753325400000|2025-07-24 02:50:00|33.15|31.15|33.16|31.16|33.17|31.17|33.14|31.14|0
1753325700000|2025-07-24 02:55:00|33.15|31.15|33.15|31.15|33.17|31.17|33.13|31.13|0
1753326000000|2025-07-24 03:00:00|33.17|31.17|33.15|31.15|33.18|31.18|33.14|31.14|0
1753326300000|2025-07-24 03:05:00|33.13|31.13|33.16|31.16|33.19|31.19|33.13|31.13|0
1753326600000|2025-07-24 03:10:00|33.15|31.15|33.17|31.17|33.19|31.19|33.13|31.13|0
1753326900000|2025-07-24 03:15:00|33.15|31.15|33.16|31.16|33.17|31.17|33.11|31.11|0
1753327200000|2025-07-24 03:20:00|33.17|31.17|33.15|31.15|33.18|31.18|33.14|31.14|0
1753327500000|2025-07-24 03:25:00|33.16|31.16|33.16|31.16|33.17|31.17|33.15|31.15|0
1753327800000|2025-07-24 03:30:00|33.18|31.18|33.15|31.15|33.18|31.18|33.13|31.13|0
1753328100000|2025-07-24 03:35:00|33.14|31.14|33.17|31.17|33.18|31.18|33.11|31.11|0
1753328400000|2025-07-24 03:40:00|33.15|31.15|33.16|31.16|33.18|31.18|33.14|31.14|0
1753328700000|2025-07-24 03:45:00|33.14|31.14|33.28|31.28|33.3|31.3|33.14|31.14|0
1753329000000|2025-07-24 03:50:00|33.29|31.29|33.25|31.25|33.31|31.31|33.21|31.21|0
1753329300000|2025-07-24 03:55:00|33.27|31.27|33.24|31.24|33.27|31.27|33.21|31.21|0
1753329600000|2025-07-24 04:00:00|33.21|31.21|33.23|31.23|33.29|31.29|33.2|31.2|0
1753329900000|2025-07-24 04:05:00|33.24|31.24|33.23|31.23|33.26|31.26|33.21|31.21|0
1753330200000|2025-07-24 04:10:00|33.22|31.22|33.26|31.26|33.26|31.26|33.21|31.21|0
1753330500000|2025-07-24 04:15:00|33.25|31.25|33.29|31.29|33.3|31.3|33.23|31.23|0
1753330800000|2025-07-24 04:20:00|33.28|31.28|33.23|31.23|33.31|31.31|33.2|31.2|0
1753331100000|2025-07-24 04:25:00|33.25|31.25|33.25|31.25|33.26|31.26|33.21|31.21|0
1753331400000|2025-07-24 04:30:00|33.24|31.24|33.38|31.38|33.44|31.44|33.24|31.24|0
1753331700000|2025-07-24 04:35:00|33.37|31.37|33.4|31.4|33.41|31.41|33.36|31.36|0
1753332000000|2025-07-24 04:40:00|33.39|31.39|33.4|31.4|33.42|31.42|33.37|31.37|0
1753332300000|2025-07-24 04:45:00|33.38|31.38|33.34|31.34|33.43|31.43|33.32|31.32|0
1753332600000|2025-07-24 04:50:00|33.35|31.35|33.35|31.35|33.36|31.36|33.32|31.32|0
1753332900000|2025-07-24 04:55:00|33.36|31.36|33.34|31.34|33.37|31.37|33.33|31.33|0
1753333200000|2025-07-24 05:00:00|33.27|31.27|33.34|31.34|33.38|31.38|33.26|31.26|0
1753333500000|2025-07-24 05:05:00|33.35|31.35|33.31|31.31|33.38|31.38|33.31|31.31|0
1753333800000|2025-07-24 05:10:00|33.32|31.32|33.33|31.33|33.36|31.36|33.28|31.28|0
1753334100000|2025-07-24 05:15:00|33.32|31.32|33.35|31.35|33.36|31.36|33.28|31.28|0
1753334400000|2025-07-24 05:20:00|33.34|31.34|33.34|31.34|33.36|31.36|33.31|31.31|0
1753334700000|2025-07-24 05:25:00|33.35|31.35|33.38|31.38|33.41|31.41|33.35|31.35|0
1753335000000|2025-07-24 05:30:00|33.4|31.4|33.42|31.42|33.44|31.44|33.37|31.37|0
1753335300000|2025-07-24 05:35:00|33.4|31.4|33.42|31.42|33.45|31.45|33.4|31.4|0
1753335600000|2025-07-24 05:40:00|33.41|31.41|33.43|31.43|33.45|31.45|33.39|31.39|0
1753335900000|2025-07-24 05:45:00|33.42|31.42|33.4|31.4|33.44|31.44|33.39|31.39|0
1753336200000|2025-07-24 05:50:00|33.42|31.42|33.42|31.42|33.44|31.44|33.4|31.4|0
1753336500000|2025-07-24 05:55:00|33.4|31.4|33.44|31.44|33.45|31.45|33.4|31.4|0
1753336800000|2025-07-24 06:00:00|33.42|31.42|33.43|31.43|33.46|31.46|33.37|31.37|0
1753337100000|2025-07-24 06:05:00|33.44|31.44|33.34|31.34|33.44|31.44|33.31|31.31|0
1753337400000|2025-07-24 06:10:00|33.35|31.35|33.24|31.24|33.39|31.39|33.23|31.23|0
1753337700000|2025-07-24 06:15:00|33.26|31.26|33.25|31.25|33.27|31.27|33.22|31.22|0
1753338000000|2025-07-24 06:20:00|33.27|31.27|33.23|31.23|33.28|31.28|33.2|31.2|0
1753338300000|2025-07-24 06:25:00|33.24|31.24|33.24|31.24|33.27|31.27|33.19|31.19|0
1753338600000|2025-07-24 06:30:00|33.27|31.27|33.34|31.34|33.34|31.34|33.21|31.21|0
1753338900000|2025-07-24 06:35:00|33.35|31.35|33.34|31.34|33.37|31.37|33.3|31.3|0
1753339200000|2025-07-24 06:40:00|33.35|31.35|33.44|31.44|33.48|31.48|33.31|31.31|0
1753339500000|2025-07-24 06:45:00|33.46|31.46|33.46|31.46|33.48|31.48|33.42|31.42|0
1753339800000|2025-07-24 06:50:00|33.44|31.44|33.45|31.45|33.49|31.49|33.41|31.41|0
1753340100000|2025-07-24 06:55:00|33.43|31.43|33.49|31.49|33.49|31.49|33.42|31.42|0
1753340400000|2025-07-24 07:00:00|33.47|31.47|33.55|31.55|33.55|31.55|33.39|31.39|0
1753340700000|2025-07-24 07:05:00|33.53|31.53|33.65|31.65|33.69|31.69|33.52|31.52|0
1753341000000|2025-07-24 07:10:00|33.62|31.62|33.56|31.56|33.66|31.66|33.54|31.54|0
1753341300000|2025-07-24 07:15:00|33.58|31.58|33.61|31.61|33.63|31.63|33.53|31.53|0
1753341600000|2025-07-24 07:20:00|33.58|31.58|33.55|31.55|33.63|31.63|33.53|31.53|0
1753341900000|2025-07-24 07:25:00|33.56|31.56|33.57|31.57|33.61|31.61|33.55|31.55|0
1753342200000|2025-07-24 07:30:00|33.56|31.56|33.59|31.59|33.61|31.61|33.49|31.49|0
1753342500000|2025-07-24 07:35:00|33.58|31.58|33.58|31.58|33.62|31.62|33.55|31.55|0
1753342800000|2025-07-24 07:40:00|33.6|31.6|33.56|31.56|33.61|31.61|33.56|31.56|0
1753343100000|2025-07-24 07:45:00|33.58|31.58|33.59|31.59|33.63|31.63|33.57|31.57|0
1753343400000|2025-07-24 07:50:00|33.61|31.61|33.63|31.63|33.66|31.66|33.56|31.56|0
1753343700000|2025-07-24 07:55:00|33.64|31.64|33.61|31.61|33.67|31.67|33.59|31.59|0
1753344000000|2025-07-24 08:00:00|33.62|31.62|33.68|31.68|33.69|31.69|33.6|31.6|0
1753344300000|2025-07-24 08:05:00|33.7|31.7|33.65|31.65|33.7|31.7|33.58|31.58|0
1753344600000|2025-07-24 08:10:00|33.63|31.63|33.45|31.45|33.63|31.63|33.44|31.44|0
1753344900000|2025-07-24 08:15:00|33.46|31.46|33.43|31.43|33.51|31.51|33.4|31.4|0
1753345200000|2025-07-24 08:20:00|33.42|31.42|33.42|31.42|33.47|31.47|33.38|31.38|0
1753345500000|2025-07-24 08:25:00|33.39|31.39|33.4|31.4|33.4|31.4|33.35|31.35|0
1753345800000|2025-07-24 08:30:00|33.38|31.38|33.24|31.24|33.41|31.41|33.2|31.2|0
1753346100000|2025-07-24 08:35:00|33.21|31.21|33.23|31.23|33.27|31.27|33.2|31.2|0
1753346400000|2025-07-24 08:40:00|33.22|31.22|33.23|31.23|33.31|31.31|33.21|31.21|0
1753346700000|2025-07-24 08:45:00|33.24|31.24|33.21|31.21|33.27|31.27|33.21|31.21|0
1753347000000|2025-07-24 08:50:00|33.2|31.2|33.22|31.22|33.28|31.28|33.2|31.2|0
1753347300000|2025-07-24 08:55:00|33.23|31.23|33.22|31.22|33.25|31.25|33.21|31.21|0
1753347600000|2025-07-24 09:00:00|33.23|31.23|33.24|31.24|33.26|31.26|33.19|31.19|0
1753347900000|2025-07-24 09:05:00|33.25|31.25|33.23|31.23|33.26|31.26|33.21|31.21|0
1753348200000|2025-07-24 09:10:00|33.24|31.24|33.23|31.23|33.25|31.25|33.21|31.21|0
1753348500000|2025-07-24 09:15:00|33.22|31.22|33.24|31.24|33.26|31.26|33.19|31.19|0
1753348800000|2025-07-24 09:20:00|33.23|31.23|33.24|31.24|33.28|31.28|33.2|31.2|0
1753349100000|2025-07-24 09:25:00|33.23|31.23|33.24|31.24|33.25|31.25|33.2|31.2|0
1753349400000|2025-07-24 09:30:00|33.23|31.23|33.18|31.18|33.24|31.24|33.14|31.14|0
1753349700000|2025-07-24 09:35:00|33.19|31.19|33.18|31.18|33.23|31.23|33.16|31.16|0
1753350000000|2025-07-24 09:40:00|33.17|31.17|33.17|31.17|33.21|31.21|33.17|31.17|0
1753350300000|2025-07-24 09:45:00|33.15|31.15|33.24|31.24|33.26|31.26|33.15|31.15|0
1753350600000|2025-07-24 09:50:00|33.23|31.23|33.1|31.1|33.24|31.24|33.1|31.1|0
1753350900000|2025-07-24 09:55:00|33.12|31.12|33.16|31.16|33.18|31.18|33.12|31.12|0
1753351200000|2025-07-24 10:00:00|33.11|31.11|33.24|31.24|33.28|31.28|33.01|31.01|0
1753351500000|2025-07-24 10:05:00|33.23|31.23|33.22|31.22|33.27|31.27|33.21|31.21|0
1753351800000|2025-07-24 10:10:00|33.24|31.24|33.31|31.31|33.31|31.31|33.22|31.22|0
1753352100000|2025-07-24 10:15:00|33.3|31.3|33.31|31.31|33.31|31.31|33.27|31.27|0
1753352400000|2025-07-24 10:20:00|33.32|31.32|33.36|31.36|33.37|31.37|33.3|31.3|0
1753352700000|2025-07-24 10:25:00|33.35|31.35|33.32|31.32|33.37|31.37|33.3|31.3|0
1753353000000|2025-07-24 10:30:00|33.31|31.31|33.53|31.53|33.61|31.61|33.28|31.28|0
1753353300000|2025-07-24 10:35:00|33.51|31.51|33.53|31.53|33.56|31.56|33.46|31.46|0
1753353600000|2025-07-24 10:40:00|33.54|31.54|33.43|31.43|33.55|31.55|33.43|31.43|0
1753353900000|2025-07-24 10:45:00|33.45|31.45|33.45|31.45|33.49|31.49|33.39|31.39|0
1753354200000|2025-07-24 10:50:00|33.44|31.44|33.44|31.44|33.47|31.47|33.39|31.39|0
1753354500000|2025-07-24 10:55:00|33.45|31.45|33.42|31.42|33.46|31.46|33.41|31.41|0
1753354800000|2025-07-24 11:00:00|33.41|31.41|33.41|31.41|33.46|31.46|33.38|31.38|0
1753355100000|2025-07-24 11:05:00|33.42|31.42|33.43|31.43|33.46|31.46|33.39|31.39|0
1753355400000|2025-07-24 11:10:00|33.42|31.42|33.33|31.33|33.42|31.42|33.31|31.31|0
1753355700000|2025-07-24 11:15:00|33.32|31.32|33.3|31.3|33.37|31.37|33.26|31.26|0
1753356000000|2025-07-24 11:20:00|33.28|31.28|33.28|31.28|33.31|31.31|33.24|31.24|0
1753356300000|2025-07-24 11:25:00|33.29|31.29|33.23|31.23|33.29|31.29|33.2|31.2|0
1753356600000|2025-07-24 11:30:00|33.21|31.21|33.13|31.13|33.26|31.26|33.1|31.1|0
1753356900000|2025-07-24 11:35:00|33.11|31.11|33.05|31.05|33.14|31.14|33.01|31.01|0
1753357200000|2025-07-24 11:40:00|33.03|31.03|33|31|33.03|31.03|32.89|30.89|0
1753357500000|2025-07-24 11:45:00|32.98|30.98|32.98|30.98|33.02|31.02|32.96|30.96|0
1753357800000|2025-07-24 11:50:00|33|31|32.99|30.99|33.02|31.02|32.97|30.97|0
1753358100000|2025-07-24 11:55:00|33|31|32.98|30.98|33.01|31.01|32.96|30.96|0
1753358400000|2025-07-24 12:00:00|32.97|30.97|33.08|31.08|33.11|31.11|32.96|30.96|0
1753358700000|2025-07-24 12:05:00|33.1|31.1|33.03|31.03|33.1|31.1|32.99|30.99|0
1753359000000|2025-07-24 12:10:00|33.02|31.02|33.13|31.13|33.16|31.16|33.01|31.01|0
1753359300000|2025-07-24 12:15:00|33.09|31.09|33.19|31.19|33.21|31.21|33.09|31.09|0
1753359600000|2025-07-24 12:20:00|33.2|31.2|33.34|31.34|33.36|31.36|33.13|31.13|0
1753359900000|2025-07-24 12:25:00|33.35|31.35|33.22|31.22|33.36|31.36|33.22|31.22|0
1753360200000|2025-07-24 12:30:00|33.25|31.25|33.43|31.43|33.45|31.45|33.16|31.16|0
1753360500000|2025-07-24 12:35:00|33.44|31.44|33.44|31.44|33.48|31.48|33.4|31.4|0
1753360800000|2025-07-24 12:40:00|33.45|31.45|33.55|31.55|33.55|31.55|33.37|31.37|0
1753361100000|2025-07-24 12:45:00|33.52|31.52|33.38|31.38|33.63|31.63|33.29|31.29|0
1753361400000|2025-07-24 12:50:00|33.39|31.39|33.38|31.38|33.45|31.45|33.3|31.3|0
1753361700000|2025-07-24 12:55:00|33.39|31.39|33.19|31.19|33.4|31.4|33.19|31.19|0
1753362000000|2025-07-24 13:00:00|33.21|31.21|33.25|31.25|33.27|31.27|32.85|30.85|0
1753362300000|2025-07-24 13:05:00|33.27|31.27|33.08|31.08|33.27|31.27|33.05|31.05|0
1753362600000|2025-07-24 13:10:00|33.11|31.11|33.05|31.05|33.16|31.16|33|31|0
1753362900000|2025-07-24 13:15:00|33.03|31.03|33.04|31.04|33.16|31.16|33.02|31.02|0
1753363200000|2025-07-24 13:20:00|33.05|31.05|33.23|30.63|33.24|31.06|32.89|30.63|0
1753363500000|2025-07-24 13:25:00|33.21|30.61|33.06|30.46|33.21|30.61|33.03|30.43|0
1753363800000|2025-07-24 13:30:00|32.68|30.68|32.73|30.73|33.02|31.02|32.65|30.65|0
1753364100000|2025-07-24 13:35:00|32.74|30.74|33.01|31.01|33.09|31.09|32.68|30.68|0
1753364400000|2025-07-24 13:40:00|33.02|31.02|32.88|30.88|33.18|31.18|32.83|30.83|0
1753364700000|2025-07-24 13:45:00|32.85|30.85|32.69|30.69|32.98|30.98|32.56|30.56|0
1753365000000|2025-07-24 13:50:00|32.68|30.68|32.94|30.94|32.97|30.97|32.62|30.62|0
1753365300000|2025-07-24 13:55:00|32.96|30.96|32.68|30.68|32.99|30.99|32.62|30.62|0
1753365600000|2025-07-24 14:00:00|32.65|30.65|32.7|30.7|32.75|30.75|32.5|30.5|0
1753365900000|2025-07-24 14:05:00|32.66|30.66|32.74|30.74|32.79|30.79|32.51|30.51|0
1753366200000|2025-07-24 14:10:00|32.72|30.72|33.08|31.08|33.2|31.2|32.67|30.67|0
1753366500000|2025-07-24 14:15:00|33.1|31.1|32.93|30.93|33.27|31.27|32.92|30.92|0
1753366800000|2025-07-24 14:20:00|32.92|30.92|32.87|30.87|32.97|30.97|32.81|30.81|0
1753367100000|2025-07-24 14:25:00|32.89|30.89|32.66|30.66|32.93|30.93|32.66|30.66|0
1753367400000|2025-07-24 14:30:00|32.68|30.68|32.62|30.62|32.72|30.72|32.58|30.58|0
1753367700000|2025-07-24 14:35:00|32.6|30.6|32.51|30.51|32.66|30.66|32.42|30.42|0
1753368000000|2025-07-24 14:40:00|32.52|30.52|32.52|30.52|32.54|30.54|32.42|30.42|0
1753368300000|2025-07-24 14:45:00|32.5|30.5|32.36|30.36|32.55|30.55|32.35|30.35|0
1753368600000|2025-07-24 14:50:00|32.38|30.38|32.32|30.32|32.4|30.4|32.27|30.27|0
1753368900000|2025-07-24 14:55:00|32.35|30.35|32.31|30.31|32.41|30.41|32.23|30.23|0
1753369200000|2025-07-24 15:00:00|32.32|30.32|32.21|30.21|32.33|30.33|32.13|30.13|0
1753369500000|2025-07-24 15:05:00|32.23|30.23|32.15|30.15|32.24|30.24|32.15|30.15|0
1753369800000|2025-07-24 15:10:00|32.17|30.17|32.15|30.15|32.21|30.21|32.09|30.09|0
1753370100000|2025-07-24 15:15:00|32.13|30.13|32.34|30.34|32.37|30.37|32.08|30.08|0
1753370400000|2025-07-24 15:20:00|32.33|30.33|32.4|30.4|32.43|30.43|32.26|30.26|0
1753370700000|2025-07-24 15:25:00|32.37|30.37|32.36|30.36|32.45|30.45|32.29|30.29|0
1753371000000|2025-07-24 15:30:00|32.35|30.35|32.41|30.41|32.46|30.46|32.29|30.29|0
1753371300000|2025-07-24 15:35:00|32.44|30.44|32.39|30.39|32.48|30.48|32.37|30.37|0
1753371600000|2025-07-24 15:40:00|32.37|30.37|32.44|30.44|32.48|30.48|32.37|30.37|0
1753371900000|2025-07-24 15:45:00|32.43|30.43|32.46|30.46|32.49|30.49|32.34|30.34|0
1753372200000|2025-07-24 15:50:00|32.47|30.47|32.38|30.38|32.48|30.48|32.32|30.32|0
1753372500000|2025-07-24 15:55:00|32.37|30.37|32.41|30.41|32.41|30.41|32.32|30.32|0
1753372800000|2025-07-24 16:00:00|32.42|30.42|32.54|30.54|32.62|30.62|32.33|30.33|0
1753373100000|2025-07-24 16:05:00|32.55|30.55|32.68|30.68|32.71|30.71|32.52|30.52|0
1753373400000|2025-07-24 16:10:00|32.66|30.66|32.81|30.81|32.83|30.83|32.62|30.62|0
1753373700000|2025-07-24 16:15:00|32.82|30.82|32.8|30.8|32.9|30.9|32.74|30.74|0
1753374000000|2025-07-24 16:20:00|32.81|30.81|32.83|30.83|32.86|30.86|32.7|30.7|0
1753374300000|2025-07-24 16:25:00|32.82|30.82|33.09|31.09|33.21|31.21|32.82|30.82|0
1753374600000|2025-07-24 16:30:00|33.11|31.11|33.01|31.01|33.15|31.15|32.96|30.96|0
1753374900000|2025-07-24 16:35:00|32.99|30.99|32.85|30.85|33.07|31.07|32.83|30.83|0
1753375200000|2025-07-24 16:40:00|32.87|30.87|32.8|30.8|32.88|30.88|32.74|30.74|0
1753375500000|2025-07-24 16:45:00|32.79|30.79|32.87|30.87|32.94|30.94|32.72|30.72|0
1753375800000|2025-07-24 16:50:00|32.89|30.89|32.72|30.72|32.97|30.97|32.71|30.71|0
1753376100000|2025-07-24 16:55:00|32.74|30.74|32.72|30.72|32.82|30.82|32.65|30.65|0
1753376400000|2025-07-24 17:00:00|32.73|30.73|32.67|30.67|32.85|30.85|32.67|30.67|0
1753376700000|2025-07-24 17:05:00|32.66|30.66|32.45|30.45|32.67|30.67|32.42|30.42|0
1753377000000|2025-07-24 17:10:00|32.44|30.44|32.21|30.21|32.44|30.44|32.19|30.19|0
1753377300000|2025-07-24 17:15:00|32.2|30.2|32.21|30.21|32.32|30.32|32.1|30.1|0
1753377600000|2025-07-24 17:20:00|32.2|30.2|32.26|30.26|32.28|30.28|32.18|30.18|0
1753377900000|2025-07-24 17:25:00|32.27|30.27|32.44|30.44|32.44|30.44|32.24|30.24|0
1753378200000|2025-07-24 17:30:00|32.42|30.42|32.36|30.36|32.44|30.44|32.31|30.31|0
1753378500000|2025-07-24 17:35:00|32.37|30.37|32.37|30.37|32.45|30.45|32.26|30.26|0
1753378800000|2025-07-24 17:40:00|32.36|30.36|32.52|30.52|32.52|30.52|32.32|30.32|0
1753379100000|2025-07-24 17:45:00|32.51|30.51|32.36|30.36|32.53|30.53|32.34|30.34|0
1753379400000|2025-07-24 17:50:00|32.38|30.38|32.31|30.31|32.41|30.41|32.28|30.28|0
1753379700000|2025-07-24 17:55:00|32.33|30.33|32.47|30.47|32.47|30.47|32.28|30.28|0
1753380000000|2025-07-24 18:00:00|32.45|30.45|32.17|30.17|32.45|30.45|32.11|30.11|0
1753380300000|2025-07-24 18:05:00|32.16|30.16|32.12|30.12|32.24|30.24|32.1|30.1|0
1753380600000|2025-07-24 18:10:00|32.09|30.09|32.17|30.17|32.17|30.17|31.93|29.93|0
1753380900000|2025-07-24 18:15:00|32.16|30.16|32.12|30.12|32.21|30.21|32.05|30.05|0
1753381200000|2025-07-24 18:20:00|32.13|30.13|32.35|30.35|32.38|30.38|32.11|30.11|0
1753381500000|2025-07-24 18:25:00|32.37|30.37|32.17|30.17|32.39|30.39|32.16|30.16|0
1753381800000|2025-07-24 18:30:00|32.15|30.15|32.22|30.22|32.24|30.24|32.05|30.05|0
1753382100000|2025-07-24 18:35:00|32.23|30.23|32.31|30.31|32.32|30.32|32.19|30.19|0
1753382400000|2025-07-24 18:40:00|32.29|30.29|32.34|30.34|32.41|30.41|32.28|30.28|0
1753382700000|2025-07-24 18:45:00|32.37|30.37|32.5|30.5|32.75|30.75|32.34|30.34|0
1753383000000|2025-07-24 18:50:00|32.49|30.49|32.56|30.56|32.6|30.6|32.47|30.47|0
1753383300000|2025-07-24 18:55:00|32.54|30.54|32.38|30.38|32.56|30.56|32.33|30.33|0
1753383600000|2025-07-24 19:00:00|32.39|30.39|32.29|30.29|32.47|30.47|32.29|30.29|0
1753383900000|2025-07-24 19:05:00|32.31|30.31|32.44|30.44|32.52|30.52|32.29|30.29|0
1753384200000|2025-07-24 19:10:00|32.43|30.43|32.35|30.35|32.45|30.45|32.27|30.27|0
1753384500000|2025-07-24 19:15:00|32.37|30.37|32.32|30.32|32.37|30.37|32.26|30.26|0
1753384800000|2025-07-24 19:20:00|32.3|30.3|32.32|30.32|32.34|30.34|32.24|30.24|0
1753385100000|2025-07-24 19:25:00|32.3|30.3|32.51|30.51|32.54|30.54|32.27|30.27|0
1753385400000|2025-07-24 19:30:00|32.52|30.52|32.52|30.52|32.55|30.55|32.46|30.46|0
1753385700000|2025-07-24 19:35:00|32.53|30.53|32.67|30.67|32.69|30.69|32.5|30.5|0
1753386000000|2025-07-24 19:40:00|32.68|30.68|32.82|30.82|32.92|30.92|32.65|30.65|0
1753386300000|2025-07-24 19:45:00|32.83|30.83|32.85|30.85|33.08|31.08|32.8|30.8|0
1753386600000|2025-07-24 19:50:00|32.95|30.95|32.96|30.96|33.03|31.03|32.75|30.75|0
1753386900000|2025-07-24 19:55:00|32.97|30.97|33.19|31.19|33.3|31.3|32.86|30.86|0
1753387200000|2025-07-24 20:00:00|33.18|31.18|33.29|31.29|33.33|31.33|33.12|31.12|0
1753387500000|2025-07-24 20:05:00|33.28|31.28|33.29|31.29|33.34|31.34|33.16|31.16|0
1753387800000|2025-07-24 20:10:00|33.3|31.3|33.2|31.2|33.32|31.32|33.18|31.18|0
1753388100000|2025-07-24 20:15:00|33.22|31.22|33.14|31.14|33.23|31.23|33.11|31.11|0
1753388400000|2025-07-24 20:20:00|33.16|31.16|33.17|31.17|33.21|31.21|33.09|31.09|0
1753388700000|2025-07-24 20:25:00|33.15|31.15|33.1|31.1|33.18|31.18|33.08|31.08|0
1753389000000|2025-07-24 20:30:00|33.11|31.11|33.09|31.09|33.14|31.14|33.07|31.07|0
1753389300000|2025-07-24 20:35:00|33.11|31.11|33.01|31.01|33.11|31.11|33|31|0
1753389600000|2025-07-24 20:40:00|32.99|30.99|32.99|30.99|33.05|31.05|32.95|30.95|0
1753389900000|2025-07-24 20:45:00|33.01|31.01|32.99|30.99|33.04|31.04|32.96|30.96|0
1753390200000|2025-07-24 20:50:00|32.97|30.97|33.03|31.03|33.04|31.04|32.97|30.97|0
1753390500000|2025-07-24 20:55:00|33.33|30.73|33.31|30.71|33.33|30.73|33.27|30.67|0
1753390800000|2025-07-24 21:00:00|33.29|30.69|33.3|30.7|33.31|30.71|33.27|30.67|0
1753391100000|2025-07-24 21:05:00|33.29|30.69|33.29|30.69|33.3|30.7|33.29|30.69|0
1753391700000|2025-07-24 21:15:00|33.27|30.67|33.26|30.66|33.29|30.69|33.22|30.62|0
1753392000000|2025-07-24 21:20:00|33.25|30.65|33.25|30.65|33.27|30.67|33.24|30.64|0
1753392300000|2025-07-24 21:25:00|33.26|30.66|33.27|30.67|33.27|30.67|33.25|30.65|0
1753392600000|2025-07-24 21:30:00|33.25|30.65|33.27|30.67|33.27|30.67|33.25|30.65|0
1753392900000|2025-07-24 21:35:00|33.26|30.66|33.27|30.67|33.27|30.67|33.26|30.66|0
1753393200000|2025-07-24 21:40:00|33.28|30.68|33.28|30.68|33.28|30.68|33.28|30.68|0
1753394100000|2025-07-24 21:55:00|33.27|30.67|33.27|30.67|33.27|30.67|33.26|30.66|0
1753394400000|2025-07-24 22:00:00|33.26|30.66|33.18|30.58|33.37|30.77|33.17|30.57|0
1753394700000|2025-07-24 22:05:00|33.17|30.57|33.12|30.52|33.19|30.59|33.09|30.49|0
1753395000000|2025-07-24 22:10:00|33.11|30.51|33.03|30.43|33.12|30.52|33.03|30.43|0
1753395300000|2025-07-24 22:15:00|33.04|30.44|32.97|30.37|33.04|30.44|32.95|30.35|0
1753395600000|2025-07-24 22:20:00|32.95|30.35|32.98|30.38|33.04|30.44|32.95|30.35|0
1753395900000|2025-07-24 22:25:00|32.97|30.37|32.95|30.35|32.98|30.38|32.89|30.29|0
1753396200000|2025-07-24 22:30:00|32.98|30.38|33.05|30.45|33.06|30.46|32.96|30.36|0
1753396500000|2025-07-24 22:35:00|33.04|30.44|32.99|30.39|33.04|30.44|32.98|30.38|0
1753396800000|2025-07-24 22:40:00|32.97|30.37|32.99|30.39|33.02|30.42|32.97|30.37|0
1753397100000|2025-07-24 22:45:00|33|30.4|33.02|30.42|33.02|30.42|32.99|30.39|0
1753397400000|2025-07-24 22:50:00|33.03|30.43|33.04|30.44|33.05|30.45|33.02|30.42|0
1753397700000|2025-07-24 22:55:00|33.06|30.46|33.06|30.46|33.06|30.46|33.03|30.43|0
1753398000000|2025-07-24 23:00:00|33.05|30.45|33.06|30.46|33.1|30.5|33.05|30.45|0
1753398300000|2025-07-24 23:05:00|33.05|30.45|33.01|30.41|33.05|30.45|33.01|30.41|0
1753398600000|2025-07-24 23:10:00|33|30.4|33.08|30.48|33.11|30.51|33|30.4|0
1753398900000|2025-07-24 23:15:00|33.1|30.5|33.1|30.5|33.14|30.54|33.09|30.49|0
1753399200000|2025-07-24 23:20:00|33.11|30.51|33.13|30.53|33.14|30.54|33.08|30.48|0
1753399500000|2025-07-24 23:25:00|33.11|30.51|33.15|30.55|33.18|30.58|33.1|30.5|0
1753399800000|2025-07-24 23:30:00|33.14|30.54|33.15|30.55|33.18|30.58|33.09|30.49|0
1753400100000|2025-07-24 23:35:00|33.14|30.54|33.08|30.48|33.14|30.54|33.06|30.46|0
1753400400000|2025-07-24 23:40:00|33.06|30.46|33.01|30.41|33.07|30.47|33|30.4|0
1753400700000|2025-07-24 23:45:00|33.03|30.43|32.98|30.38|33.03|30.43|32.94|30.34|0
1753401000000|2025-07-24 23:50:00|33|30.4|32.94|30.34|33.01|30.41|32.94|30.34|0
1753401300000|2025-07-24 23:55:00|32.95|30.35|32.95|30.35|32.96|30.36|32.92|30.32|0
1753401600000|2025-07-25 00:00:00|32.93|30.33|33|30.4|33.01|30.41|32.89|30.29|0
1753401900000|2025-07-25 00:05:00|32.99|30.39|32.91|30.31|33|30.4|32.87|30.27|0
1753402200000|2025-07-25 00:10:00|32.92|30.32|32.81|30.21|32.92|30.32|32.78|30.18|0
1753402500000|2025-07-25 00:15:00|32.83|30.23|32.49|30.49|32.86|30.54|32.4|30.23|0
1753402800000|2025-07-25 00:20:00|32.47|30.47|32.53|30.53|32.53|30.53|32.44|30.44|0
1753403100000|2025-07-25 00:25:00|32.52|30.52|32.47|30.47|32.53|30.53|32.45|30.45|0
1753403400000|2025-07-25 00:30:00|32.45|30.45|32.5|30.5|32.53|30.53|32.45|30.45|0
1753403700000|2025-07-25 00:35:00|32.48|30.48|32.59|30.59|32.6|30.6|32.47|30.47|0
1753404000000|2025-07-25 00:40:00|32.6|30.6|32.54|30.54|32.6|30.6|32.52|30.52|0
1753404300000|2025-07-25 00:45:00|32.55|30.55|32.53|30.53|32.58|30.58|32.5|30.5|0
1753404600000|2025-07-25 00:50:00|32.54|30.54|32.56|30.56|32.58|30.58|32.51|30.51|0
1753404900000|2025-07-25 00:55:00|32.54|30.54|32.52|30.52|32.55|30.55|32.51|30.51|0
1753405200000|2025-07-25 01:00:00|32.51|30.51|32.53|30.53|32.56|30.56|32.51|30.51|0
1753405500000|2025-07-25 01:05:00|32.54|30.54|32.52|30.52|32.56|30.56|32.51|30.51|0
1753405800000|2025-07-25 01:10:00|32.54|30.54|32.5|30.5|32.58|30.58|32.5|30.5|0
1753406100000|2025-07-25 01:15:00|32.52|30.52|32.49|30.49|32.52|30.52|32.46|30.46|0
1753406400000|2025-07-25 01:20:00|32.47|30.47|32.46|30.46|32.51|30.51|32.44|30.44|0
1753406700000|2025-07-25 01:25:00|32.45|30.45|32.48|30.48|32.51|30.51|32.43|30.43|0
1753407000000|2025-07-25 01:30:00|32.49|30.49|32.47|30.47|32.52|30.52|32.45|30.45|0
1753407300000|2025-07-25 01:35:00|32.45|30.45|32.4|30.4|32.45|30.45|32.34|30.34|0
1753407600000|2025-07-25 01:40:00|32.39|30.39|32.19|30.19|32.4|30.4|32.17|30.17|0
1753407900000|2025-07-25 01:45:00|32.17|30.17|32.19|30.19|32.19|30.19|32.14|30.14|0
1753408200000|2025-07-25 01:50:00|32.2|30.2|32.19|30.19|32.24|30.24|32.17|30.17|0
1753408500000|2025-07-25 01:55:00|32.21|30.21|32.2|30.2|32.21|30.21|32.16|30.16|0
1753408800000|2025-07-25 02:00:00|32.18|30.18|32.21|30.21|32.22|30.22|32.16|30.16|0
1753409100000|2025-07-25 02:05:00|32.19|30.19|32.3|30.3|32.3|30.3|32.19|30.19|0
1753409400000|2025-07-25 02:10:00|32.29|30.29|32.25|30.25|32.31|30.31|32.22|30.22|0
1753409700000|2025-07-25 02:15:00|32.27|30.27|32.25|30.25|32.27|30.27|32.23|30.23|0
1753410000000|2025-07-25 02:20:00|32.24|30.24|32.25|30.25|32.28|30.28|32.22|30.22|0
1753410300000|2025-07-25 02:25:00|32.23|30.23|32.21|30.21|32.27|30.27|32.2|30.2|0
1753410600000|2025-07-25 02:30:00|32.22|30.22|32.26|30.26|32.28|30.28|32.2|30.2|0
1753410900000|2025-07-25 02:35:00|32.24|30.24|32.23|30.23|32.27|30.27|32.23|30.23|0
1753411200000|2025-07-25 02:40:00|32.22|30.22|32.25|30.25|32.26|30.26|32.22|30.22|0
1753411500000|2025-07-25 02:45:00|32.23|30.23|32.24|30.24|32.27|30.27|32.21|30.21|0
1753411800000|2025-07-25 02:50:00|32.26|30.26|32.26|30.26|32.26|30.26|32.23|30.23|0
1753412100000|2025-07-25 02:55:00|32.25|30.25|32.26|30.26|32.28|30.28|32.23|30.23|0
1753412400000|2025-07-25 03:00:00|32.24|30.24|32.22|30.22|32.26|30.26|32.21|30.21|0
1753412700000|2025-07-25 03:05:00|32.23|30.23|32.24|30.24|32.25|30.25|32.22|30.22|0
1753413000000|2025-07-25 03:10:00|32.23|30.23|32.19|30.19|32.24|30.24|32.17|30.17|0
1753413300000|2025-07-25 03:15:00|32.18|30.18|32.11|30.11|32.2|30.2|32.09|30.09|0
1753413600000|2025-07-25 03:20:00|32.1|30.1|32.14|30.14|32.17|30.17|32.08|30.08|0
1753413900000|2025-07-25 03:25:00|32.15|30.15|32.15|30.15|32.17|30.17|32.11|30.11|0
1753414200000|2025-07-25 03:30:00|32.16|30.16|32.17|30.17|32.19|30.19|32.14|30.14|0
1753414500000|2025-07-25 03:35:00|32.19|30.19|32.1|30.1|32.19|30.19|32.1|30.1|0
1753414800000|2025-07-25 03:40:00|32.16|30.16|32.13|30.13|32.16|30.16|32.1|30.1|0
1753415100000|2025-07-25 03:45:00|32.12|30.12|32.14|30.14|32.17|30.17|32.1|30.1|0
1753415400000|2025-07-25 03:50:00|32.13|30.13|32.13|30.13|32.16|30.16|32.12|30.12|0
1753415700000|2025-07-25 03:55:00|32.15|30.15|32.18|30.18|32.18|30.18|32.12|30.12|0
1753416000000|2025-07-25 04:00:00|32.14|30.14|32.15|30.15|32.19|30.19|32.12|30.12|0
1753416300000|2025-07-25 04:05:00|32.16|30.16|32.11|30.11|32.16|30.16|32.11|30.11|0
1753416600000|2025-07-25 04:10:00|32.13|30.13|32.16|30.16|32.16|30.16|32.11|30.11|0
1753416900000|2025-07-25 04:15:00|32.15|30.15|32.15|30.15|32.18|30.18|32.13|30.13|0
1753417200000|2025-07-25 04:20:00|32.14|30.14|32.15|30.15|32.22|30.22|32.11|30.11|0
1753417500000|2025-07-25 04:25:00|32.17|30.17|32.16|30.16|32.2|30.2|32.13|30.13|0
1753417800000|2025-07-25 04:30:00|32.17|30.17|32.25|30.25|32.28|30.28|32.15|30.15|0
1753418100000|2025-07-25 04:35:00|32.27|30.27|32.35|30.35|32.38|30.38|32.27|30.27|0
1753418400000|2025-07-25 04:40:00|32.36|30.36|32.36|30.36|32.43|30.43|32.36|30.36|0
1753418700000|2025-07-25 04:45:00|32.4|30.4|32.41|30.41|32.42|30.42|32.35|30.35|0
1753419000000|2025-07-25 04:50:00|32.42|30.42|32.48|30.48|32.48|30.48|32.39|30.39|0
1753419300000|2025-07-25 04:55:00|32.49|30.49|32.55|30.55|32.62|30.62|32.45|30.45|0
1753419600000|2025-07-25 05:00:00|32.45|30.45|32.51|30.51|32.52|30.52|32.43|30.43|0
1753419900000|2025-07-25 05:05:00|32.52|30.52|32.52|30.52|32.56|30.56|32.51|30.51|0
1753420200000|2025-07-25 05:10:00|32.51|30.51|32.47|30.47|32.54|30.54|32.46|30.46|0
1753420500000|2025-07-25 05:15:00|32.48|30.48|32.46|30.46|32.5|30.5|32.46|30.46|0
1753420800000|2025-07-25 05:20:00|32.45|30.45|32.47|30.47|32.5|30.5|32.45|30.45|0
1753421100000|2025-07-25 05:25:00|32.46|30.46|32.47|30.47|32.49|30.49|32.46|30.46|0
1753421400000|2025-07-25 05:30:00|32.49|30.49|32.47|30.47|32.52|30.52|32.44|30.44|0
1753421700000|2025-07-25 05:35:00|32.46|30.46|32.48|30.48|32.49|30.49|32.46|30.46|0
1753422000000|2025-07-25 05:40:00|32.5|30.5|32.49|30.49|32.51|30.51|32.45|30.45|0
1753422300000|2025-07-25 05:45:00|32.48|30.48|32.48|30.48|32.5|30.5|32.47|30.47|0
1753422600000|2025-07-25 05:50:00|32.5|30.5|32.48|30.48|32.51|30.51|32.47|30.47|0
1753422900000|2025-07-25 05:55:00|32.5|30.5|32.48|30.48|32.5|30.5|32.47|30.47|0
1753423200000|2025-07-25 06:00:00|32.49|30.49|32.5|30.5|32.51|30.51|32.45|30.45|0
1753423500000|2025-07-25 06:05:00|32.52|30.52|32.42|30.42|32.52|30.52|32.42|30.42|0
1753423800000|2025-07-25 06:10:00|32.41|30.41|32.32|30.32|32.46|30.46|32.28|30.28|0
1753424100000|2025-07-25 06:15:00|32.31|30.31|32.31|30.31|32.34|30.34|32.3|30.3|0
1753424400000|2025-07-25 06:20:00|32.33|30.33|32.32|30.32|32.35|30.35|32.29|30.29|0
1753424700000|2025-07-25 06:25:00|32.34|30.34|32.34|30.34|32.34|30.34|32.29|30.29|0
1753425000000|2025-07-25 06:30:00|32.33|30.33|32.3|30.3|32.35|30.35|32.3|30.3|0
1753425300000|2025-07-25 06:35:00|32.32|30.32|32.31|30.31|32.39|30.39|32.31|30.31|0
1753425600000|2025-07-25 06:40:00|32.32|30.32|32.32|30.32|32.37|30.37|32.3|30.3|0
1753425900000|2025-07-25 06:45:00|32.34|30.34|32.42|30.42|32.46|30.46|32.31|30.31|0
1753426200000|2025-07-25 06:50:00|32.41|30.41|32.44|30.44|32.45|30.45|32.41|30.41|0
1753426500000|2025-07-25 06:55:00|32.43|30.43|32.55|30.55|32.58|30.58|32.41|30.41|0
1753426800000|2025-07-25 07:00:00|32.53|30.53|32.69|30.69|32.72|30.72|32.48|30.48|0
1753427100000|2025-07-25 07:05:00|32.66|30.66|32.7|30.7|32.7|30.7|32.59|30.59|0
1753427400000|2025-07-25 07:10:00|32.64|30.64|32.77|30.77|32.77|30.77|32.58|30.58|0
1753427700000|2025-07-25 07:15:00|32.7|30.7|32.63|30.63|32.74|30.74|32.63|30.63|0
1753428000000|2025-07-25 07:20:00|32.61|30.61|32.71|30.71|32.73|30.73|32.6|30.6|0
1753428300000|2025-07-25 07:25:00|32.77|30.77|32.8|30.8|32.83|30.83|32.7|30.7|0
1753428600000|2025-07-25 07:30:00|32.79|30.79|32.82|30.82|32.84|30.84|32.74|30.74|0
1753428900000|2025-07-25 07:35:00|32.8|30.8|32.79|30.79|32.86|30.86|32.68|30.68|0
1753429200000|2025-07-25 07:40:00|32.82|30.82|32.81|30.81|32.82|30.82|32.73|30.73|0
1753429500000|2025-07-25 07:45:00|32.79|30.79|32.8|30.8|32.86|30.86|32.76|30.76|0
1753429800000|2025-07-25 07:50:00|32.81|30.81|32.86|30.86|32.93|30.93|32.77|30.77|0
1753430100000|2025-07-25 07:55:00|32.85|30.85|32.85|30.85|32.9|30.9|32.79|30.79|0
1753430400000|2025-07-25 08:00:00|32.86|30.86|32.85|30.85|32.89|30.89|32.74|30.74|0
1753430700000|2025-07-25 08:05:00|32.84|30.84|32.84|30.84|32.89|30.89|32.83|30.83|0
1753431000000|2025-07-25 08:10:00|32.85|30.85|32.84|30.84|32.86|30.86|32.76|30.76|0
1753431300000|2025-07-25 08:15:00|32.86|30.86|32.84|30.84|32.87|30.87|32.81|30.81|0
1753431600000|2025-07-25 08:20:00|32.83|30.83|32.96|30.96|33.04|31.04|32.8|30.8|0
1753431900000|2025-07-25 08:25:00|32.97|30.97|32.88|30.88|32.98|30.98|32.88|30.88|0
1753432200000|2025-07-25 08:30:00|32.9|30.9|32.81|30.81|32.92|30.92|32.8|30.8|0
1753432500000|2025-07-25 08:35:00|32.8|30.8|32.82|30.82|32.83|30.83|32.76|30.76|0
1753432800000|2025-07-25 08:40:00|32.81|30.81|32.87|30.87|32.89|30.89|32.78|30.78|0
1753433100000|2025-07-25 08:45:00|32.82|30.82|32.81|30.81|32.84|30.84|32.79|30.79|0
1753433400000|2025-07-25 08:50:00|32.82|30.82|32.81|30.81|32.84|30.84|32.79|30.79|0
1753433700000|2025-07-25 08:55:00|32.83|30.83|32.82|30.82|32.84|30.84|32.78|30.78|0
1753434000000|2025-07-25 09:00:00|32.81|30.81|32.84|30.84|32.86|30.86|32.8|30.8|0
1753434300000|2025-07-25 09:05:00|32.83|30.83|32.82|30.82|32.84|30.84|32.8|30.8|0
1753434600000|2025-07-25 09:10:00|32.84|30.84|32.88|30.88|32.89|30.89|32.81|30.81|0
1753434900000|2025-07-25 09:15:00|32.86|30.86|32.86|30.86|32.89|30.89|32.84|30.84|0
1753435200000|2025-07-25 09:20:00|32.87|30.87|32.9|30.9|32.96|30.96|32.86|30.86|0
1753435500000|2025-07-25 09:25:00|32.89|30.89|32.91|30.91|32.94|30.94|32.88|30.88|0
1753435800000|2025-07-25 09:30:00|32.85|30.85|32.81|30.81|32.88|30.88|32.79|30.79|0
1753436100000|2025-07-25 09:35:00|32.83|30.83|32.81|30.81|32.84|30.84|32.8|30.8|0
1753436400000|2025-07-25 09:40:00|32.8|30.8|32.81|30.81|32.84|30.84|32.78|30.78|0
1753436700000|2025-07-25 09:45:00|32.8|30.8|32.89|30.89|32.95|30.95|32.79|30.79|0
1753437000000|2025-07-25 09:50:00|32.88|30.88|32.86|30.86|32.89|30.89|32.85|30.85|0
1753437300000|2025-07-25 09:55:00|32.88|30.88|32.85|30.85|32.88|30.88|32.82|30.82|0
1753437600000|2025-07-25 10:00:00|32.86|30.86|32.87|30.87|32.91|30.91|32.83|30.83|0
1753437900000|2025-07-25 10:05:00|32.86|30.86|32.87|30.87|32.91|30.91|32.85|30.85|0
1753438200000|2025-07-25 10:10:00|32.88|30.88|32.82|30.82|32.89|30.89|32.8|30.8|0
1753438500000|2025-07-25 10:15:00|32.83|30.83|32.82|30.82|32.83|30.83|32.77|30.77|0
1753438800000|2025-07-25 10:20:00|32.8|30.8|32.81|30.81|32.84|30.84|32.78|30.78|0
1753439100000|2025-07-25 10:25:00|32.79|30.79|32.84|30.84|32.88|30.88|32.75|30.75|0
1753439400000|2025-07-25 10:30:00|32.83|30.83|32.77|30.77|32.83|30.83|32.77|30.77|0
1753439700000|2025-07-25 10:35:00|32.76|30.76|32.66|30.66|32.76|30.76|32.61|30.61|0
1753440000000|2025-07-25 10:40:00|32.69|30.69|32.67|30.67|32.69|30.69|32.64|30.64|0
1753440300000|2025-07-25 10:45:00|32.68|30.68|32.67|30.67|32.69|30.69|32.64|30.64|0
1753440600000|2025-07-25 10:50:00|32.66|30.66|32.68|30.68|32.68|30.68|32.65|30.65|0
1753440900000|2025-07-25 10:55:00|32.66|30.66|32.66|30.66|32.73|30.73|32.65|30.65|0
1753441200000|2025-07-25 11:00:00|32.65|30.65|32.66|30.66|32.71|30.71|32.64|30.64|0
1753441500000|2025-07-25 11:05:00|32.65|30.65|32.67|30.67|32.71|30.71|32.64|30.64|0
1753441800000|2025-07-25 11:10:00|32.66|30.66|32.65|30.65|32.68|30.68|32.63|30.63|0
1753442100000|2025-07-25 11:15:00|32.66|30.66|32.71|30.71|32.74|30.74|32.65|30.65|0
1753442400000|2025-07-25 11:20:00|32.7|30.7|32.7|30.7|32.73|30.73|32.69|30.69|0
1753442700000|2025-07-25 11:25:00|32.71|30.71|32.7|30.7|32.74|30.74|32.67|30.67|0
1753443000000|2025-07-25 11:30:00|32.71|30.71|32.72|30.72|32.75|30.75|32.68|30.68|0
1753443300000|2025-07-25 11:35:00|32.71|30.71|32.66|30.66|32.71|30.71|32.62|30.62|0
1753443600000|2025-07-25 11:40:00|32.65|30.65|32.66|30.66|32.68|30.68|32.63|30.63|0
1753443900000|2025-07-25 11:45:00|32.67|30.67|32.66|30.66|32.69|30.69|32.64|30.64|0
1753444200000|2025-07-25 11:50:00|32.68|30.68|32.73|30.73|32.8|30.8|32.66|30.66|0
1753444500000|2025-07-25 11:55:00|32.7|30.7|32.76|30.76|32.77|30.77|32.69|30.69|0
1753444800000|2025-07-25 12:00:00|32.73|30.73|32.75|30.75|32.88|30.88|32.73|30.73|0
1753445100000|2025-07-25 12:05:00|32.76|30.76|32.73|30.73|32.8|30.8|32.73|30.73|0
1753445400000|2025-07-25 12:10:00|32.71|30.71|32.77|30.77|32.81|30.81|32.71|30.71|0
1753445700000|2025-07-25 12:15:00|32.75|30.75|32.65|30.65|32.79|30.79|32.65|30.65|0
1753446000000|2025-07-25 12:20:00|32.64|30.64|32.57|30.57|32.66|30.66|32.57|30.57|0
1753446300000|2025-07-25 12:25:00|32.59|30.59|32.56|30.56|32.59|30.59|32.53|30.53|0
1753446600000|2025-07-25 12:30:00|32.57|30.57|32.5|30.5|32.64|30.64|32.46|30.46|0
1753446900000|2025-07-25 12:35:00|32.53|30.53|32.45|30.45|32.55|30.55|32.42|30.42|0
1753447200000|2025-07-25 12:40:00|32.44|30.44|32.52|30.52|32.56|30.56|32.42|30.42|0
1753447500000|2025-07-25 12:45:00|32.53|30.53|32.53|30.53|32.55|30.55|32.5|30.5|0
1753447800000|2025-07-25 12:50:00|32.51|30.51|32.53|30.53|32.62|30.62|32.5|30.5|0
1753448100000|2025-07-25 12:55:00|32.54|30.54|32.58|30.58|32.58|30.58|32.49|30.49|0
1753448400000|2025-07-25 13:00:00|32.61|30.61|32.6|30.6|32.68|30.68|32.48|30.48|0
1753448700000|2025-07-25 13:05:00|32.58|30.58|32.81|30.81|32.95|30.95|32.58|30.58|0
1753449000000|2025-07-25 13:10:00|32.8|30.8|32.81|30.81|32.88|30.88|32.72|30.72|0
1753449300000|2025-07-25 13:15:00|32.9|30.9|32.84|30.84|32.92|30.92|32.75|30.75|0
1753449600000|2025-07-25 13:20:00|32.85|30.85|32.97|30.37|32.97|30.86|32.63|30.36|0
1753449900000|2025-07-25 13:25:00|33|30.4|33.1|30.5|33.14|30.54|32.96|30.36|0
1753450200000|2025-07-25 13:30:00|32.8|30.8|32.72|30.72|32.95|30.95|32.65|30.65|0
1753450500000|2025-07-25 13:35:00|32.73|30.73|32.69|30.69|32.84|30.84|32.55|30.55|0
1753450800000|2025-07-25 13:40:00|32.7|30.7|32.57|30.57|32.72|30.72|32.54|30.54|0
1753451100000|2025-07-25 13:45:00|32.55|30.55|32.63|30.63|32.76|30.76|32.52|30.52|0
1753451400000|2025-07-25 13:50:00|32.65|30.65|32.5|30.5|32.79|30.79|32.47|30.47|0
1753451700000|2025-07-25 13:55:00|32.48|30.48|32.57|30.57|32.69|30.69|32.43|30.43|0
1753452000000|2025-07-25 14:00:00|32.54|30.54|32.77|30.77|32.77|30.77|32.46|30.46|0
1753452300000|2025-07-25 14:05:00|32.75|30.75|32.7|30.7|32.8|30.8|32.58|30.58|0
1753452600000|2025-07-25 14:10:00|32.72|30.72|32.71|30.71|32.72|30.72|32.49|30.49|0
1753452900000|2025-07-25 14:15:00|32.66|30.66|32.48|30.48|32.72|30.72|32.47|30.47|0
1753453200000|2025-07-25 14:20:00|32.47|30.47|32.62|30.62|32.7|30.7|32.47|30.47|0
1753453500000|2025-07-25 14:25:00|32.64|30.64|32.5|30.5|32.64|30.64|32.48|30.48|0
1753453800000|2025-07-25 14:30:00|32.51|30.51|32.52|30.52|32.58|30.58|32.14|30.14|0
1753454100000|2025-07-25 14:35:00|32.49|30.49|32.29|30.29|32.5|30.5|32.21|30.21|0
1753454400000|2025-07-25 14:40:00|32.27|30.27|32.17|30.17|32.34|30.34|32.15|30.15|0
1753454700000|2025-07-25 14:45:00|32.15|30.15|32.18|30.18|32.2|30.2|32.06|30.06|0
1753455000000|2025-07-25 14:50:00|32.16|30.16|32.19|30.19|32.22|30.22|32.1|30.1|0
1753455300000|2025-07-25 14:55:00|32.13|30.13|32.27|30.27|32.32|30.32|32.07|30.07|0
1753455600000|2025-07-25 15:00:00|32.26|30.26|32.21|30.21|32.32|30.32|32.19|30.19|0
1753455900000|2025-07-25 15:05:00|32.2|30.2|32.24|30.24|32.28|30.28|32.15|30.15|0
1753456200000|2025-07-25 15:10:00|32.22|30.22|32.19|30.19|32.27|30.27|32.16|30.16|0
1753456500000|2025-07-25 15:15:00|32.2|30.2|32.13|30.13|32.23|30.23|32.06|30.06|0
1753456800000|2025-07-25 15:20:00|32.12|30.12|32.07|30.07|32.2|30.2|32.03|30.03|0
1753457100000|2025-07-25 15:25:00|32.09|30.09|31.98|29.98|32.11|30.11|31.92|29.92|0
1753457400000|2025-07-25 15:30:00|31.97|29.97|32.02|30.02|32.05|30.05|31.92|29.92|0
1753457700000|2025-07-25 15:35:00|32.04|30.04|32.06|30.06|32.13|30.13|31.98|29.98|0
1753458000000|2025-07-25 15:40:00|32.05|30.05|32.17|30.17|32.19|30.19|32.02|30.02|0
1753458300000|2025-07-25 15:45:00|32.2|30.2|32.01|30.01|32.2|30.2|31.97|29.97|0
1753458600000|2025-07-25 15:50:00|32|30|31.98|29.98|32.05|30.05|31.96|29.96|0
1753458900000|2025-07-25 15:55:00|32|30|31.97|29.97|32|30|31.89|29.89|0
1753459200000|2025-07-25 16:00:00|31.98|29.98|31.96|29.96|32.01|30.01|31.94|29.94|0
1753459500000|2025-07-25 16:05:00|31.98|29.98|31.93|29.93|32.01|30.01|31.85|29.85|0
1753459800000|2025-07-25 16:10:00|31.91|29.91|31.91|29.91|32.04|30.04|31.82|29.82|0
1753460100000|2025-07-25 16:15:00|31.9|29.9|31.87|29.87|31.94|29.94|31.85|29.85|0
1753460400000|2025-07-25 16:20:00|31.86|29.86|31.78|29.78|31.98|29.98|31.75|29.75|0
1753460700000|2025-07-25 16:25:00|31.76|29.76|31.66|29.66|31.78|29.78|31.58|29.58|0
1753461000000|2025-07-25 16:30:00|31.68|29.68|31.64|29.64|31.71|29.71|31.56|29.56|0
1753461300000|2025-07-25 16:35:00|31.65|29.65|31.63|29.63|31.68|29.68|31.58|29.58|0
1753461600000|2025-07-25 16:40:00|31.64|29.64|31.59|29.59|31.69|29.69|31.57|29.57|0
1753461900000|2025-07-25 16:45:00|31.58|29.58|31.46|29.46|31.63|29.63|31.46|29.46|0
1753462200000|2025-07-25 16:50:00|31.47|29.47|31.54|29.54|31.56|29.56|31.45|29.45|0
1753462500000|2025-07-25 16:55:00|31.53|29.53|31.58|29.58|31.58|29.58|31.49|29.49|0
1753462800000|2025-07-25 17:00:00|31.59|29.59|31.65|29.65|31.68|29.68|31.55|29.55|0
1753463100000|2025-07-25 17:05:00|31.64|29.64|31.62|29.62|31.71|29.71|31.58|29.58|0
1753463400000|2025-07-25 17:10:00|31.61|29.61|31.53|29.53|31.64|29.64|31.5|29.5|0
1753463700000|2025-07-25 17:15:00|31.52|29.52|31.68|29.68|31.72|29.72|31.52|29.52|0
1753464000000|2025-07-25 17:20:00|31.69|29.69|31.64|29.64|31.74|29.74|31.63|29.63|0
1753464300000|2025-07-25 17:25:00|31.65|29.65|31.59|29.59|31.68|29.68|31.54|29.54|0
1753464600000|2025-07-25 17:30:00|31.58|29.58|31.57|29.57|31.59|29.59|31.47|29.47|0
1753464900000|2025-07-25 17:35:00|31.55|29.55|31.6|29.6|31.62|29.62|31.55|29.55|0
1753465200000|2025-07-25 17:40:00|31.59|29.59|31.56|29.56|31.64|29.64|31.54|29.54|0
1753465500000|2025-07-25 17:45:00|31.54|29.54|31.69|29.69|31.69|29.69|31.53|29.53|0
1753465800000|2025-07-25 17:50:00|31.7|29.7|31.64|29.64|31.72|29.72|31.58|29.58|0
1753466100000|2025-07-25 17:55:00|31.63|29.63|31.66|29.66|31.68|29.68|31.6|29.6|0
1753466400000|2025-07-25 18:00:00|31.63|29.63|31.62|29.62|31.69|29.69|31.6|29.6|0
1753466700000|2025-07-25 18:05:00|31.58|29.58|31.53|29.53|31.61|29.61|31.48|29.48|0
1753467000000|2025-07-25 18:10:00|31.51|29.51|31.53|29.53|31.56|29.56|31.48|29.48|0
1753467300000|2025-07-25 18:15:00|31.55|29.55|31.46|29.46|31.56|29.56|31.46|29.46|0
1753467600000|2025-07-25 18:20:00|31.48|29.48|31.53|29.53|31.53|29.53|31.43|29.43|0
1753467900000|2025-07-25 18:25:00|31.5|29.5|31.59|29.59|31.6|29.6|31.44|29.44|0
1753468200000|2025-07-25 18:30:00|31.57|29.57|31.52|29.52|31.6|29.6|31.51|29.51|0
1753468500000|2025-07-25 18:35:00|31.54|29.54|31.55|29.55|31.55|29.55|31.51|29.51|0
1753468800000|2025-07-25 18:40:00|31.57|29.57|31.55|29.55|31.57|29.57|31.51|29.51|0
1753469100000|2025-07-25 18:45:00|31.56|29.56|31.54|29.54|31.57|29.57|31.47|29.47|0
1753469400000|2025-07-25 18:50:00|31.55|29.55|31.6|29.6|31.68|29.68|31.53|29.53|0
1753469700000|2025-07-25 18:55:00|31.61|29.61|31.58|29.58|31.64|29.64|31.54|29.54|0
1753470000000|2025-07-25 19:00:00|31.57|29.57|31.56|29.56|31.63|29.63|31.55|29.55|0
1753470300000|2025-07-25 19:05:00|31.57|29.57|31.58|29.58|31.6|29.6|31.55|29.55|0
1753470600000|2025-07-25 19:10:00|31.59|29.59|31.54|29.54|31.61|29.61|31.51|29.51|0
1753470900000|2025-07-25 19:15:00|31.53|29.53|31.51|29.51|31.56|29.56|31.5|29.5|0
1753471200000|2025-07-25 19:20:00|31.5|29.5|31.66|29.66|31.66|29.66|31.47|29.47|0
1753471500000|2025-07-25 19:25:00|31.64|29.64|31.61|29.61|31.69|29.69|31.6|29.6|0
1753471800000|2025-07-25 19:30:00|31.63|29.63|31.73|29.73|31.75|29.75|31.63|29.63|0
1753472100000|2025-07-25 19:35:00|31.74|29.74|31.6|29.6|31.74|29.74|31.58|29.58|0
1753472400000|2025-07-25 19:40:00|31.58|29.58|31.7|29.7|31.7|29.7|31.55|29.55|0
1753472700000|2025-07-25 19:45:00|31.71|29.71|31.58|29.58|31.71|29.71|31.55|29.55|0
1753473000000|2025-07-25 19:50:00|31.65|29.65|31.78|29.78|31.78|29.78|31.62|29.62|0
1753473300000|2025-07-25 19:55:00|31.8|29.8|31.68|29.68|31.94|29.94|31.61|29.61|0
1753473600000|2025-07-25 20:00:00|31.64|29.64|31.81|29.81|31.92|29.92|31.64|29.64|0
1753473900000|2025-07-25 20:05:00|31.82|29.82|31.88|29.88|31.91|29.91|31.73|29.73|0
1753474200000|2025-07-25 20:10:00|31.89|29.89|31.77|29.77|31.9|29.9|31.73|29.73|0
1753661700000|2025-07-28 00:15:00|30.29|28.29|30.29|28.29|30.29|28.29|30.29|28.29|0
1753662000000|2025-07-28 00:20:00|30.28|28.28|30.24|28.24|30.33|28.33|30.21|28.21|0
1753662300000|2025-07-28 00:25:00|30.25|28.25|30.29|28.29|30.32|28.32|30.2|28.2|0
1753662600000|2025-07-28 00:30:00|30.3|28.3|30.3|28.3|30.33|28.33|30.27|28.27|0
1753662900000|2025-07-28 00:35:00|30.28|28.28|30.28|28.28|30.31|28.31|30.24|28.24|0
1753663200000|2025-07-28 00:40:00|30.31|28.31|30.29|28.29|30.31|28.31|30.27|28.27|0
1753663500000|2025-07-28 00:45:00|30.3|28.3|30.23|28.23|30.31|28.31|30.22|28.22|0
1753663800000|2025-07-28 00:50:00|30.22|28.22|30.23|28.23|30.23|28.23|30.19|28.19|0
1753664100000|2025-07-28 00:55:00|30.22|28.22|30.22|28.22|30.24|28.24|30.18|28.18|0
1753664400000|2025-07-28 01:00:00|30.21|28.21|30.25|28.25|30.26|28.26|30.18|28.18|0
1753664700000|2025-07-28 01:05:00|30.26|28.26|30.23|28.23|30.27|28.27|30.21|28.21|0
1753665000000|2025-07-28 01:10:00|30.25|28.25|30.25|28.25|30.26|28.26|30.21|28.21|0
1753665300000|2025-07-28 01:15:00|30.26|28.26|30.21|28.21|30.26|28.26|30.2|28.2|0
1753665600000|2025-07-28 01:20:00|30.24|28.24|30.23|28.23|30.25|28.25|30.21|28.21|0
1753665900000|2025-07-28 01:25:00|30.25|28.25|30.25|28.25|30.26|28.26|30.2|28.2|0
1753666200000|2025-07-28 01:30:00|30.26|28.26|30.23|28.23|30.26|28.26|30.17|28.17|0
1753666500000|2025-07-28 01:35:00|30.24|28.24|30.23|28.23|30.26|28.26|30.2|28.2|0
1753666800000|2025-07-28 01:40:00|30.24|28.24|30.22|28.22|30.25|28.25|30.2|28.2|0
1753667100000|2025-07-28 01:45:00|30.21|28.21|30.24|28.24|30.26|28.26|30.21|28.21|0
1753667400000|2025-07-28 01:50:00|30.25|28.25|30.23|28.23|30.27|28.27|30.19|28.19|0
1753667700000|2025-07-28 01:55:00|30.21|28.21|30.22|28.22|30.24|28.24|30.19|28.19|0
1753668000000|2025-07-28 02:00:00|30.2|28.2|30.19|28.19|30.22|28.22|30.16|28.16|0
1753668300000|2025-07-28 02:05:00|30.18|28.18|30.18|28.18|30.22|28.22|30.17|28.17|0
1753668600000|2025-07-28 02:10:00|30.19|28.19|30.17|28.17|30.2|28.2|30.16|28.16|0
1753668900000|2025-07-28 02:15:00|30.18|28.18|30.12|28.12|30.19|28.19|30.12|28.12|0
1753669200000|2025-07-28 02:20:00|30.17|28.17|30.16|28.16|30.2|28.2|30.16|28.16|0
1753669500000|2025-07-28 02:25:00|30.18|28.18|30.15|28.15|30.2|28.2|30.15|28.15|0
1753669800000|2025-07-28 02:30:00|30.14|28.14|30.15|28.15|30.17|28.17|30.11|28.11|0
1753670100000|2025-07-28 02:35:00|30.16|28.16|30.13|28.13|30.19|28.19|30.11|28.11|0
1753670400000|2025-07-28 02:40:00|30.14|28.14|30.14|28.14|30.19|28.19|30.11|28.11|0
1753670700000|2025-07-28 02:45:00|30.12|28.12|30.14|28.14|30.15|28.15|30.1|28.1|0
1753671000000|2025-07-28 02:50:00|30.16|28.16|30.13|28.13|30.16|28.16|30.13|28.13|0
1753671300000|2025-07-28 02:55:00|30.12|28.12|30.1|28.1|30.13|28.13|30.1|28.1|0
1753671600000|2025-07-28 03:00:00|30.11|28.11|30.12|28.12|30.14|28.14|30.07|28.07|0
1753671900000|2025-07-28 03:05:00|30.11|28.11|30.13|28.13|30.15|28.15|30.11|28.11|0
1753672200000|2025-07-28 03:10:00|30.15|28.15|30.13|28.13|30.15|28.15|30.09|28.09|0
1753672500000|2025-07-28 03:15:00|30.12|28.12|30.13|28.13|30.13|28.13|30.09|28.09|0
1753672800000|2025-07-28 03:20:00|30.12|28.12|30.12|28.12|30.16|28.16|30.1|28.1|0
1753673100000|2025-07-28 03:25:00|30.13|28.13|30.13|28.13|30.15|28.15|30.1|28.1|0
1753673400000|2025-07-28 03:30:00|30.14|28.14|30.12|28.12|30.16|28.16|30.1|28.1|0
1753673700000|2025-07-28 03:35:00|30.11|28.11|30.1|28.1|30.15|28.15|30.09|28.09|0
1753674000000|2025-07-28 03:40:00|30.12|28.12|30.11|28.11|30.13|28.13|30.11|28.11|0
1753674300000|2025-07-28 03:45:00|30.12|28.12|30.11|28.11|30.13|28.13|30.1|28.1|0
1753674600000|2025-07-28 03:50:00|30.12|28.12|30.12|28.12|30.12|28.12|30.1|28.1|0
1753674900000|2025-07-28 03:55:00|30.11|28.11|30.12|28.12|30.13|28.13|30.1|28.1|0
1753675200000|2025-07-28 04:00:00|30.1|28.1|30.14|28.14|30.17|28.17|30.08|28.08|0
1753675500000|2025-07-28 04:05:00|30.13|28.13|30.14|28.14|30.15|28.15|30.12|28.12|0
1753675800000|2025-07-28 04:10:00|30.13|28.13|30.13|28.13|30.16|28.16|30.08|28.08|0
1753676100000|2025-07-28 04:15:00|30.12|28.12|30.11|28.11|30.15|28.15|30.1|28.1|0
1753676400000|2025-07-28 04:20:00|30.1|28.1|30.12|28.12|30.13|28.13|30.1|28.1|0
1753676700000|2025-07-28 04:25:00|30.11|28.11|30.11|28.11|30.12|28.12|30.1|28.1|0
1753677000000|2025-07-28 04:30:00|30.1|28.1|30.12|28.12|30.13|28.13|30.09|28.09|0
1753677300000|2025-07-28 04:35:00|30.13|28.13|30.13|28.13|30.15|28.15|30.11|28.11|0
1753677600000|2025-07-28 04:40:00|30.14|28.14|30.09|28.09|30.14|28.14|30.09|28.09|0
1753677900000|2025-07-28 04:45:00|30.08|28.08|30.13|28.13|30.13|28.13|30.08|28.08|0
1753678200000|2025-07-28 04:50:00|30.12|28.12|29.98|27.98|30.13|28.13|29.96|27.96|0
1753678500000|2025-07-28 04:55:00|29.97|27.97|29.98|27.98|30.01|28.01|29.96|27.96|0
1753678800000|2025-07-28 05:00:00|29.93|27.93|29.96|27.96|29.97|27.97|29.91|27.91|0
1753679100000|2025-07-28 05:05:00|29.97|27.97|29.97|27.97|29.98|27.98|29.96|27.96|0
1753679400000|2025-07-28 05:10:00|29.96|27.96|29.96|27.96|30.01|28.01|29.95|27.95|0
1753679700000|2025-07-28 05:15:00|29.95|27.95|29.95|27.95|29.97|27.97|29.93|27.93|0
1753680000000|2025-07-28 05:20:00|29.94|27.94|29.97|27.97|29.97|27.97|29.94|27.94|0
1753680300000|2025-07-28 05:25:00|29.96|27.96|29.96|27.96|29.99|27.99|29.92|27.92|0
1753680600000|2025-07-28 05:30:00|29.92|27.92|29.95|27.95|30|28|29.92|27.92|0
1753680900000|2025-07-28 05:35:00|29.98|27.98|29.94|27.94|30|28|29.93|27.93|0
1753681200000|2025-07-28 05:40:00|29.95|27.95|29.72|27.72|29.97|27.97|29.7|27.7|0
1753681500000|2025-07-28 05:45:00|29.73|27.73|29.7|27.7|29.76|27.76|29.7|27.7|0
1753681800000|2025-07-28 05:50:00|29.73|27.73|29.72|27.72|29.75|27.75|29.68|27.68|0
1753682100000|2025-07-28 05:55:00|29.73|27.73|29.74|27.74|29.76|27.76|29.7|27.7|0
1753682400000|2025-07-28 06:00:00|29.76|27.76|29.75|27.75|29.78|27.78|29.72|27.72|0
1753682700000|2025-07-28 06:05:00|29.74|27.74|29.65|27.65|29.76|27.76|29.64|27.64|0
1753683000000|2025-07-28 06:10:00|29.64|27.64|29.63|27.63|29.66|27.66|29.63|27.63|0
1753683300000|2025-07-28 06:15:00|29.65|27.65|29.56|27.56|29.66|27.66|29.53|27.53|0
1753683600000|2025-07-28 06:20:00|29.57|27.57|29.44|27.44|29.6|27.6|29.42|27.42|0
1753683900000|2025-07-28 06:25:00|29.45|27.45|29.47|27.47|29.48|27.48|29.39|27.39|0
1753684200000|2025-07-28 06:30:00|29.48|27.48|29.5|27.5|29.54|27.54|29.47|27.47|0
1753684500000|2025-07-28 06:35:00|29.52|27.52|29.5|27.5|29.59|27.59|29.47|27.47|0
1753684800000|2025-07-28 06:40:00|29.57|27.57|29.56|27.56|29.6|27.6|29.5|27.5|0
1753685100000|2025-07-28 06:45:00|29.54|27.54|29.5|27.5|29.59|27.59|29.48|27.48|0
1753685400000|2025-07-28 06:50:00|29.51|27.51|29.52|27.52|29.55|27.55|29.47|27.47|0
1753685700000|2025-07-28 06:55:00|29.51|27.51|29.6|27.6|29.62|27.62|29.46|27.46|0
1753686000000|2025-07-28 07:00:00|29.58|27.58|29.68|27.68|29.74|27.74|29.54|27.54|0
1753686300000|2025-07-28 07:05:00|29.69|27.69|29.68|27.68|29.71|27.71|29.64|27.64|0
1753686600000|2025-07-28 07:10:00|29.67|27.67|29.72|27.72|29.72|27.72|29.65|27.65|0
1753686900000|2025-07-28 07:15:00|29.73|27.73|29.75|27.75|29.77|27.77|29.72|27.72|0
1753687200000|2025-07-28 07:20:00|29.76|27.76|29.73|27.73|29.78|27.78|29.7|27.7|0
1753687500000|2025-07-28 07:25:00|29.74|27.74|29.84|27.84|29.84|27.84|29.71|27.71|0
1753687800000|2025-07-28 07:30:00|29.85|27.85|29.88|27.88|29.93|27.93|29.81|27.81|0
1753688100000|2025-07-28 07:35:00|29.89|27.89|29.89|27.89|29.92|27.92|29.87|27.87|0
1753688400000|2025-07-28 07:40:00|29.88|27.88|29.89|27.89|29.9|27.9|29.84|27.84|0
1753688700000|2025-07-28 07:45:00|29.87|27.87|29.97|27.97|30|28|29.86|27.86|0
1753689000000|2025-07-28 07:50:00|29.95|27.95|29.97|27.97|30|28|29.91|27.91|0
1753689300000|2025-07-28 07:55:00|29.96|27.96|29.98|27.98|30.01|28.01|29.94|27.94|0
1753689600000|2025-07-28 08:00:00|29.99|27.99|29.99|27.99|30.03|28.03|29.97|27.97|0
1753689900000|2025-07-28 08:05:00|29.97|27.97|29.99|27.99|30.02|28.02|29.94|27.94|0
1753690200000|2025-07-28 08:10:00|29.97|27.97|29.99|27.99|30.01|28.01|29.92|27.92|0
1753690500000|2025-07-28 08:15:00|30|28|29.99|27.99|30.02|28.02|29.96|27.96|0
1753690800000|2025-07-28 08:20:00|29.98|27.98|29.97|27.97|30.01|28.01|29.94|27.94|0
1753691100000|2025-07-28 08:25:00|29.98|27.98|30|28|30.03|28.03|29.97|27.97|0
1753691400000|2025-07-28 08:30:00|30.01|28.01|29.97|27.97|30.01|28.01|29.96|27.96|0
1753691700000|2025-07-28 08:35:00|29.99|27.99|29.96|27.96|30.01|28.01|29.96|27.96|0
1753692000000|2025-07-28 08:40:00|29.98|27.98|29.95|27.95|30.01|28.01|29.92|27.92|0
1753692300000|2025-07-28 08:45:00|29.96|27.96|29.94|27.94|29.96|27.96|29.92|27.92|0
1753692600000|2025-07-28 08:50:00|29.95|27.95|29.94|27.94|29.98|27.98|29.92|27.92|0
1753692900000|2025-07-28 08:55:00|29.96|27.96|29.96|27.96|29.97|27.97|29.91|27.91|0
1753693200000|2025-07-28 09:00:00|29.95|27.95|29.94|27.94|29.97|27.97|29.91|27.91|0
1753693500000|2025-07-28 09:05:00|29.93|27.93|29.94|27.94|29.96|27.96|29.92|27.92|0
1753693800000|2025-07-28 09:10:00|29.93|27.93|29.96|27.96|29.98|27.98|29.92|27.92|0
1753694100000|2025-07-28 09:15:00|29.95|27.95|29.93|27.93|29.96|27.96|29.9|27.9|0
1753694400000|2025-07-28 09:20:00|29.94|27.94|30.09|28.09|30.13|28.13|29.92|27.92|0
1753694700000|2025-07-28 09:25:00|30.1|28.1|30.08|28.08|30.1|28.1|30.05|28.05|0
1753695000000|2025-07-28 09:30:00|30.09|28.09|30.08|28.08|30.1|28.1|30.06|28.06|0
1753695300000|2025-07-28 09:35:00|30.09|28.09|30.1|28.1|30.11|28.11|30.07|28.07|0
1753695600000|2025-07-28 09:40:00|30.11|28.11|30.09|28.09|30.11|28.11|30.08|28.08|0
1753695900000|2025-07-28 09:45:00|30.08|28.08|30.08|28.08|30.11|28.11|30.06|28.06|0
1753696200000|2025-07-28 09:50:00|30.07|28.07|30.1|28.1|30.1|28.1|30.05|28.05|0
1753696500000|2025-07-28 09:55:00|30.08|28.08|30.11|28.11|30.2|28.2|30.07|28.07|0
1753696800000|2025-07-28 10:00:00|30.12|28.12|30.08|28.08|30.14|28.14|30.07|28.07|0
1753697100000|2025-07-28 10:05:00|30.09|28.09|30.11|28.11|30.11|28.11|30.06|28.06|0
1753697400000|2025-07-28 10:10:00|30.13|28.13|30.14|28.14|30.2|28.2|30.12|28.12|0
1753697700000|2025-07-28 10:15:00|30.13|28.13|30.08|28.08|30.16|28.16|30.07|28.07|0
1753698000000|2025-07-28 10:20:00|30.07|28.07|30.07|28.07|30.13|28.13|30.06|28.06|0
1753698300000|2025-07-28 10:25:00|30.09|28.09|30.09|28.09|30.14|28.14|30.08|28.08|0
1753698600000|2025-07-28 10:30:00|30.08|28.08|30.18|28.18|30.2|28.2|30.06|28.06|0
1753698900000|2025-07-28 10:35:00|30.2|28.2|30.24|28.24|30.25|28.25|30.14|28.14|0
1753699200000|2025-07-28 10:40:00|30.25|28.25|30.23|28.23|30.28|28.28|30.2|28.2|0
1753699500000|2025-07-28 10:45:00|30.25|28.25|30.33|28.33|30.39|28.39|30.23|28.23|0
1753699800000|2025-07-28 10:50:00|30.34|28.34|30.38|28.38|30.39|28.39|30.29|28.29|0
1753700100000|2025-07-28 10:55:00|30.4|28.4|30.34|28.34|30.4|28.4|30.29|28.29|0
1753700400000|2025-07-28 11:00:00|30.33|28.33|30.32|28.32|30.39|28.39|30.27|28.27|0
1753700700000|2025-07-28 11:05:00|30.33|28.33|30.32|28.32|30.35|28.35|30.31|28.31|0
1753701000000|2025-07-28 11:10:00|30.33|28.33|30.28|28.28|30.35|28.35|30.25|28.25|0
1753701300000|2025-07-28 11:15:00|30.27|28.27|30.23|28.23|30.28|28.28|30.17|28.17|0
1753701600000|2025-07-28 11:20:00|30.21|28.21|30.2|28.2|30.26|28.26|30.18|28.18|0
1753701900000|2025-07-28 11:25:00|30.23|28.23|30.25|28.25|30.28|28.28|30.21|28.21|0
1753702200000|2025-07-28 11:30:00|30.26|28.26|30.24|28.24|30.27|28.27|30.18|28.18|0
1753702500000|2025-07-28 11:35:00|30.23|28.23|30.22|28.22|30.25|28.25|30.18|28.18|0
1753702800000|2025-07-28 11:40:00|30.2|28.2|30.18|28.18|30.22|28.22|30.16|28.16|0
1753703100000|2025-07-28 11:45:00|30.19|28.19|30.22|28.22|30.26|28.26|30.17|28.17|0
1753703400000|2025-07-28 11:50:00|30.21|28.21|30.19|28.19|30.24|28.24|30.13|28.13|0
1753703700000|2025-07-28 11:55:00|30.18|28.18|30.07|28.07|30.19|28.19|30.07|28.07|0
1753704000000|2025-07-28 12:00:00|30.09|28.09|30.17|28.17|30.75|28.75|30.09|28.09|0
1753704300000|2025-07-28 12:05:00|30.15|28.15|30.11|28.11|30.18|28.18|30.08|28.08|0
1753704600000|2025-07-28 12:10:00|30.1|28.1|30.14|28.14|30.14|28.14|30.04|28.04|0
1753704900000|2025-07-28 12:15:00|30.16|28.16|30.11|28.11|30.16|28.16|30.08|28.08|0
1753705200000|2025-07-28 12:20:00|30.12|28.12|30.06|28.06|30.13|28.13|30.03|28.03|0
1753705500000|2025-07-28 12:25:00|30.08|28.08|29.99|27.99|30.1|28.1|29.95|27.95|0
1753705800000|2025-07-28 12:30:00|30.51|28.51|30|28|30.51|28.51|29.94|27.94|0
1753706100000|2025-07-28 12:35:00|30.02|28.02|29.89|27.89|30.05|28.05|29.87|27.87|0
1753706400000|2025-07-28 12:40:00|29.88|27.88|29.79|27.79|29.88|27.88|29.74|27.74|0
1753706700000|2025-07-28 12:45:00|29.76|27.76|29.76|27.76|29.79|27.79|29.74|27.74|0
1753707000000|2025-07-28 12:50:00|29.75|27.75|29.79|27.79|29.8|27.8|29.75|27.75|0
1753707300000|2025-07-28 12:55:00|29.78|27.78|29.77|27.77|29.8|27.8|29.76|27.76|0
1753707600000|2025-07-28 13:00:00|29.79|27.79|29.93|27.93|29.93|27.93|29.78|27.78|0
1753707900000|2025-07-28 13:05:00|29.92|27.92|30|28|30.04|28.04|29.87|27.87|0
1753708200000|2025-07-28 13:10:00|29.98|27.98|30.14|28.14|30.22|28.22|29.96|27.96|0
1753708500000|2025-07-28 13:15:00|30.17|28.17|30.29|28.29|30.29|28.29|30.09|28.09|0
1753708800000|2025-07-28 13:20:00|30.28|28.28|30.59|27.99|30.59|28.32|30.23|27.97|0
1753709100000|2025-07-28 13:25:00|30.62|28.02|30.78|28.18|30.78|28.18|30.62|28.02|0
1753709400000|2025-07-28 13:30:00|30.41|28.41|30.35|28.35|30.51|28.51|30.27|28.27|0
1753709700000|2025-07-28 13:35:00|30.33|28.33|30.4|28.4|30.43|28.43|30.24|28.24|0
1753710000000|2025-07-28 13:40:00|30.41|28.41|30.66|28.66|30.76|28.76|30.41|28.41|0
1753710300000|2025-07-28 13:45:00|30.68|28.68|30.77|28.77|30.82|28.82|30.47|28.47|0
1753710600000|2025-07-28 13:50:00|30.75|28.75|30.72|28.72|30.86|28.86|30.7|28.7|0
1753710900000|2025-07-28 13:55:00|30.73|28.73|30.77|28.77|30.99|28.99|30.71|28.71|0
1753711200000|2025-07-28 14:00:00|30.75|28.75|30.64|28.64|30.84|28.84|30.64|28.64|0
1753711500000|2025-07-28 14:05:00|30.63|28.63|30.38|28.38|30.63|28.63|30.33|28.33|0
1753711800000|2025-07-28 14:10:00|30.36|28.36|30.27|28.27|30.5|28.5|30.27|28.27|0
1753712100000|2025-07-28 14:15:00|30.28|28.28|30.31|28.31|30.39|28.39|30.23|28.23|0
1753712400000|2025-07-28 14:20:00|30.33|28.33|30.49|28.49|30.57|28.57|30.28|28.28|0
1753712700000|2025-07-28 14:25:00|30.48|28.48|30.29|28.29|30.51|28.51|30.28|28.28|0
1753713000000|2025-07-28 14:30:00|30.3|28.3|30.36|28.36|30.42|28.42|30.28|28.28|0
1753713300000|2025-07-28 14:35:00|30.37|28.37|30.3|28.3|30.47|28.47|30.3|28.3|0
1753713600000|2025-07-28 14:40:00|30.31|28.31|30.19|28.19|30.36|28.36|30.17|28.17|0
1753713900000|2025-07-28 14:45:00|30.23|28.23|30.28|28.28|30.36|28.36|30.22|28.22|0
1753714200000|2025-07-28 14:50:00|30.3|28.3|30.35|28.35|30.46|28.46|30.28|28.28|0
1753714500000|2025-07-28 14:55:00|30.4|28.4|30.3|28.3|30.43|28.43|30.3|28.3|0
1753714800000|2025-07-28 15:00:00|30.32|28.32|30.41|28.41|30.46|28.46|30.32|28.32|0
1753715100000|2025-07-28 15:05:00|30.39|28.39|30.32|28.32|30.39|28.39|30.26|28.26|0
1753715400000|2025-07-28 15:10:00|30.33|28.33|30.41|28.41|30.43|28.43|30.3|28.3|0
1753715700000|2025-07-28 15:15:00|30.42|28.42|30.81|28.81|30.86|28.86|30.36|28.36|0
1753716000000|2025-07-28 15:20:00|30.82|28.82|30.58|28.58|30.95|28.95|30.52|28.52|0
1753716300000|2025-07-28 15:25:00|30.57|28.57|30.45|28.45|30.64|28.64|30.44|28.44|0
1753716600000|2025-07-28 15:30:00|30.46|28.46|30.25|28.25|30.47|28.47|30.22|28.22|0
1753716900000|2025-07-28 15:35:00|30.24|28.24|30.17|28.17|30.26|28.26|30.1|28.1|0
1753717200000|2025-07-28 15:40:00|30.16|28.16|30.11|28.11|30.17|28.17|30.05|28.05|0
1753717500000|2025-07-28 15:45:00|30.13|28.13|30.06|28.06|30.14|28.14|30.06|28.06|0
1753717800000|2025-07-28 15:50:00|30.05|28.05|29.94|27.94|30.09|28.09|29.94|27.94|0
1753718100000|2025-07-28 15:55:00|29.96|27.96|30|28|30.03|28.03|29.94|27.94|0
1753718400000|2025-07-28 16:00:00|30.01|28.01|30.05|28.05|30.09|28.09|30|28|0
1753718700000|2025-07-28 16:05:00|30.03|28.03|30.03|28.03|30.08|28.08|29.95|27.95|0
1753719000000|2025-07-28 16:10:00|30.02|28.02|30.01|28.01|30.13|28.13|29.99|27.99|0
1753719300000|2025-07-28 16:15:00|30.02|28.02|29.85|27.85|30.02|28.02|29.84|27.84|0
1753719600000|2025-07-28 16:20:00|29.84|27.84|29.8|27.8|29.87|27.87|29.75|27.75|0
1753719900000|2025-07-28 16:25:00|29.82|27.82|29.86|27.86|29.9|27.9|29.78|27.78|0
1753720200000|2025-07-28 16:30:00|29.87|27.87|29.94|27.94|30.01|28.01|29.84|27.84|0
1753720500000|2025-07-28 16:35:00|29.95|27.95|30.07|28.07|30.1|28.1|29.92|27.92|0
1753720800000|2025-07-28 16:40:00|30.05|28.05|30.06|28.06|30.09|28.09|30|28|0
1753721100000|2025-07-28 16:45:00|30.07|28.07|30.24|28.24|30.29|28.29|30.06|28.06|0
1753721400000|2025-07-28 16:50:00|30.23|28.23|30.25|28.25|30.31|28.31|30.18|28.18|0
1753721700000|2025-07-28 16:55:00|30.24|28.24|30.22|28.22|30.25|28.25|30.18|28.18|0
1753722000000|2025-07-28 17:00:00|30.2|28.2|30.26|28.26|30.33|28.33|30.13|28.13|0
1753722300000|2025-07-28 17:05:00|30.27|28.27|30.22|28.22|30.27|28.27|30.13|28.13|0
1753722600000|2025-07-28 17:10:00|30.21|28.21|30.2|28.2|30.28|28.28|30.18|28.18|0
1753722900000|2025-07-28 17:15:00|30.18|28.18|30.6|28.6|30.61|28.61|30.18|28.18|0
1753723200000|2025-07-28 17:20:00|30.63|28.63|30.5|28.5|30.63|28.63|30.4|28.4|0
1753723500000|2025-07-28 17:25:00|30.53|28.53|30.57|28.57|30.65|28.65|30.44|28.44|0
1753723800000|2025-07-28 17:30:00|30.56|28.56|30.45|28.45|30.59|28.59|30.41|28.41|0
1753724100000|2025-07-28 17:35:00|30.46|28.46|30.45|28.45|30.49|28.49|30.4|28.4|0
1753724400000|2025-07-28 17:40:00|30.43|28.43|30.43|28.43|30.5|28.5|30.41|28.41|0
1753724700000|2025-07-28 17:45:00|30.44|28.44|30.46|28.46|30.48|28.48|30.38|28.38|0
1753725000000|2025-07-28 17:50:00|30.48|28.48|30.49|28.49|30.5|28.5|30.4|28.4|0
1753725300000|2025-07-28 17:55:00|30.47|28.47|30.67|28.67|30.72|28.72|30.46|28.46|0
1753725600000|2025-07-28 18:00:00|30.68|28.68|30.86|28.86|30.86|28.86|30.58|28.58|0
1753725900000|2025-07-28 18:05:00|30.87|28.87|30.86|28.86|31.04|29.04|30.8|28.8|0
1753726200000|2025-07-28 18:10:00|30.87|28.87|30.78|28.78|30.98|28.98|30.78|28.78|0
1753726500000|2025-07-28 18:15:00|30.77|28.77|30.73|28.73|30.78|28.78|30.62|28.62|0
1753726800000|2025-07-28 18:20:00|30.7|28.7|30.85|28.85|30.9|28.9|30.7|28.7|0
1753727100000|2025-07-28 18:25:00|30.86|28.86|30.74|28.74|30.88|28.88|30.7|28.7|0
1753727400000|2025-07-28 18:30:00|30.72|28.72|30.74|28.74|30.81|28.81|30.71|28.71|0
1753727700000|2025-07-28 18:35:00|30.79|28.79|30.78|28.78|30.82|28.82|30.68|28.68|0
1753728000000|2025-07-28 18:40:00|30.76|28.76|30.69|28.69|30.76|28.76|30.67|28.67|0
1753728300000|2025-07-28 18:45:00|30.68|28.68|30.68|28.68|30.75|28.75|30.63|28.63|0
1753728600000|2025-07-28 18:50:00|30.67|28.67|30.59|28.59|30.68|28.68|30.54|28.54|0
1753728900000|2025-07-28 18:55:00|30.6|28.6|30.71|28.71|30.74|28.74|30.6|28.6|0
1753729200000|2025-07-28 19:00:00|30.73|28.73|30.77|28.77|30.8|28.8|30.66|28.66|0
1753729500000|2025-07-28 19:05:00|30.79|28.79|31|29|31|29|30.79|28.79|0
1753729800000|2025-07-28 19:10:00|30.96|28.96|30.93|28.93|30.99|28.99|30.89|28.89|0
1753730100000|2025-07-28 19:15:00|30.95|28.95|30.95|28.95|31.02|29.02|30.9|28.9|0
1753730400000|2025-07-28 19:20:00|30.94|28.94|30.96|28.96|30.97|28.97|30.87|28.87|0
1753730700000|2025-07-28 19:25:00|30.95|28.95|30.97|28.97|31.01|29.01|30.92|28.92|0
1753731000000|2025-07-28 19:30:00|30.95|28.95|31.09|29.09|31.12|29.12|30.95|28.95|0
1753731300000|2025-07-28 19:35:00|31.1|29.1|30.95|28.95|31.12|29.12|30.92|28.92|0
1753731600000|2025-07-28 19:40:00|30.96|28.96|30.85|28.85|30.96|28.96|30.82|28.82|0
1753731900000|2025-07-28 19:45:00|30.86|28.86|30.67|28.67|30.89|28.89|30.65|28.65|0
1753732200000|2025-07-28 19:50:00|30.62|28.62|30.61|28.61|30.77|28.77|30.55|28.55|0
1753732500000|2025-07-28 19:55:00|30.6|28.6|30.4|28.4|30.6|28.6|30.35|28.35|0
1753732800000|2025-07-28 20:00:00|30.43|28.43|30.31|28.31|30.44|28.44|30.24|28.24|0
1753733100000|2025-07-28 20:05:00|30.3|28.3|30.26|28.26|30.31|28.31|30.25|28.25|0
1753733400000|2025-07-28 20:10:00|30.28|28.28|30.28|28.28|30.3|28.3|30.21|28.21|0
1753733700000|2025-07-28 20:15:00|30.29|28.29|30.33|28.33|30.35|28.35|30.26|28.26|0
1753734000000|2025-07-28 20:20:00|30.32|28.32|30.22|28.22|30.33|28.33|30.2|28.2|0
1753734300000|2025-07-28 20:25:00|30.21|28.21|30.24|28.24|30.26|28.26|30.2|28.2|0
1753734600000|2025-07-28 20:30:00|30.25|28.25|30.24|28.24|30.26|28.26|30.2|28.2|0
1753734900000|2025-07-28 20:35:00|30.23|28.23|30.22|28.22|30.26|28.26|30.21|28.21|0
1753735200000|2025-07-28 20:40:00|30.21|28.21|30.24|28.24|30.26|28.26|30.21|28.21|0
1753735500000|2025-07-28 20:45:00|30.23|28.23|30.27|28.27|30.27|28.27|30.2|28.2|0
1753735800000|2025-07-28 20:50:00|30.26|28.26|30.22|28.22|30.26|28.26|30.2|28.2|0
1753736100000|2025-07-28 20:55:00|30.52|27.92|30.51|27.91|30.54|27.94|30.49|27.89|0
1753736400000|2025-07-28 21:00:00|30.52|27.92|30.52|27.92|30.53|27.93|30.52|27.92|0
1753736700000|2025-07-28 21:05:00|30.51|27.91|30.51|27.91|30.53|27.93|30.5|27.9|0
1753737000000|2025-07-28 21:10:00|30.53|27.93|30.52|27.92|30.53|27.93|30.52|27.92|0
1753737600000|2025-07-28 21:20:00|30.51|27.91|30.51|27.91|30.51|27.91|30.51|27.91|0
1753737900000|2025-07-28 21:25:00|30.5|27.9|30.5|27.9|30.52|27.92|30.5|27.9|0
1753738200000|2025-07-28 21:30:00|30.51|27.91|30.49|27.89|30.51|27.91|30.49|27.89|0
1753738500000|2025-07-28 21:35:00|30.48|27.88|30.48|27.88|30.49|27.89|30.48|27.88|0
1753738800000|2025-07-28 21:40:00|30.5|27.9|30.5|27.9|30.52|27.92|30.5|27.9|0
1753739100000|2025-07-28 21:45:00|30.51|27.91|30.51|27.91|30.51|27.91|30.51|27.91|0
1753739400000|2025-07-28 21:50:00|30.5|27.9|30.52|27.92|30.52|27.92|30.48|27.88|0
1753739700000|2025-07-28 21:55:00|30.51|27.91|30.49|27.89|30.52|27.92|30.47|27.87|0
1753740000000|2025-07-28 22:00:00|30.53|27.93|30.44|27.84|30.53|27.93|30.42|27.82|0
1753740300000|2025-07-28 22:05:00|30.45|27.85|30.38|27.78|30.45|27.85|30.35|27.75|0
1753740600000|2025-07-28 22:10:00|30.37|27.77|30.32|27.72|30.38|27.78|30.32|27.72|0
1753740900000|2025-07-28 22:15:00|30.31|27.71|30.28|27.68|30.31|27.71|30.24|27.64|0
1753741200000|2025-07-28 22:20:00|30.27|27.67|30.25|27.65|30.29|27.69|30.25|27.65|0
1753741500000|2025-07-28 22:25:00|30.27|27.67|30.28|27.68|30.31|27.71|30.25|27.65|0
1753741800000|2025-07-28 22:30:00|30.26|27.66|30.32|27.72|30.33|27.73|30.26|27.66|0
1753742100000|2025-07-28 22:35:00|30.3|27.7|30.32|27.72|30.32|27.72|30.29|27.69|0
1753742400000|2025-07-28 22:40:00|30.33|27.73|30.33|27.73|30.34|27.74|30.31|27.71|0
1753742700000|2025-07-28 22:45:00|30.34|27.74|30.26|27.66|30.34|27.74|30.26|27.66|0
1753743000000|2025-07-28 22:50:00|30.27|27.67|30.24|27.64|30.28|27.68|30.23|27.63|0
1753743300000|2025-07-28 22:55:00|30.25|27.65|30.27|27.67|30.27|27.67|30.23|27.63|0
1753743600000|2025-07-28 23:00:00|30.24|27.64|30.29|27.69|30.34|27.74|30.23|27.63|0
1753743900000|2025-07-28 23:05:00|30.31|27.71|30.34|27.74|30.34|27.74|30.31|27.71|0
1753744200000|2025-07-28 23:10:00|30.33|27.73|30.35|27.75|30.38|27.78|30.32|27.72|0
1753744500000|2025-07-28 23:15:00|30.34|27.74|30.36|27.76|30.38|27.78|30.33|27.73|0
1753744800000|2025-07-28 23:20:00|30.35|27.75|30.3|27.7|30.36|27.76|30.3|27.7|0
1753745100000|2025-07-28 23:25:00|30.31|27.71|30.31|27.71|30.32|27.72|30.3|27.7|0
1753745400000|2025-07-28 23:30:00|30.3|27.7|30.31|27.71|30.33|27.73|30.29|27.69|0
1753745700000|2025-07-28 23:35:00|30.3|27.7|30.3|27.7|30.31|27.71|30.3|27.7|0
1753746000000|2025-07-28 23:40:00|30.31|27.71|30.28|27.68|30.31|27.71|30.27|27.67|0
1753746300000|2025-07-28 23:45:00|30.27|27.67|30.27|27.67|30.32|27.72|30.27|27.67|0
1753746600000|2025-07-28 23:50:00|30.28|27.68|30.25|27.65|30.28|27.68|30.24|27.64|0
1753746900000|2025-07-28 23:55:00|30.26|27.66|30.25|27.65|30.29|27.69|30.24|27.64|0
1753747200000|2025-07-29 00:00:00|30.26|27.66|30.32|27.72|30.4|27.8|30.25|27.65|0
1753747500000|2025-07-29 00:05:00|30.33|27.73|30.34|27.74|30.36|27.76|30.32|27.72|0
1753747800000|2025-07-29 00:10:00|30.33|27.73|30.43|27.83|30.47|27.87|30.33|27.73|0
1753748100000|2025-07-29 00:15:00|30.44|27.84|30.16|28.16|30.44|28.22|30.13|27.83|0
1753748400000|2025-07-29 00:20:00|30.15|28.15|30.2|28.2|30.21|28.21|30.14|28.14|0
1753748700000|2025-07-29 00:25:00|30.19|28.19|30.06|28.06|30.21|28.21|30.06|28.06|0
1753749000000|2025-07-29 00:30:00|30.1|28.1|30.07|28.07|30.11|28.11|30.06|28.06|0
1753749300000|2025-07-29 00:35:00|30.06|28.06|30.04|28.04|30.1|28.1|30.01|28.01|0
1753749600000|2025-07-29 00:40:00|30.05|28.05|30.04|28.04|30.06|28.06|29.98|27.98|0
1753749900000|2025-07-29 00:45:00|30.05|28.05|30.04|28.04|30.07|28.07|30.02|28.02|0
1753750200000|2025-07-29 00:50:00|30|28|30.05|28.05|30.06|28.06|29.99|27.99|0
1753750500000|2025-07-29 00:55:00|30.02|28.02|30.04|28.04|30.07|28.07|30|28|0
1753750800000|2025-07-29 01:00:00|30.06|28.06|30.03|28.03|30.07|28.07|30.03|28.03|0
1753751100000|2025-07-29 01:05:00|30|28|30.03|28.03|30.07|28.07|29.99|27.99|0
1753751400000|2025-07-29 01:10:00|30.04|28.04|30.01|28.01|30.06|28.06|29.98|27.98|0
1753751700000|2025-07-29 01:15:00|29.99|27.99|29.99|27.99|30.05|28.05|29.99|27.99|0
1753752000000|2025-07-29 01:20:00|29.98|27.98|29.99|27.99|30.02|28.02|29.97|27.97|0
1753752300000|2025-07-29 01:25:00|30|28|29.99|27.99|30.01|28.01|29.96|27.96|0
1753752600000|2025-07-29 01:30:00|29.97|27.97|29.99|27.99|30.01|28.01|29.93|27.93|0
1753752900000|2025-07-29 01:35:00|29.98|27.98|30.01|28.01|30.01|28.01|29.97|27.97|0
1753753200000|2025-07-29 01:40:00|30.03|28.03|29.99|27.99|30.03|28.03|29.98|27.98|0
1753753500000|2025-07-29 01:45:00|29.98|27.98|29.99|27.99|30|28|29.97|27.97|0
1753753800000|2025-07-29 01:50:00|30.01|28.01|29.98|27.98|30.01|28.01|29.97|27.97|0
1753754100000|2025-07-29 01:55:00|30|28|29.97|27.97|30.04|28.04|29.96|27.96|0
1753754400000|2025-07-29 02:00:00|29.98|27.98|30.07|28.07|30.13|28.13|29.96|27.96|0
1753754700000|2025-07-29 02:05:00|30.08|28.08|29.98|27.98|30.08|28.08|29.95|27.95|0
1753755000000|2025-07-29 02:10:00|29.97|27.97|29.93|27.93|29.99|27.99|29.92|27.92|0
1753755300000|2025-07-29 02:15:00|29.92|27.92|29.92|27.92|29.97|27.97|29.9|27.9|0
1753755600000|2025-07-29 02:20:00|29.93|27.93|29.94|27.94|29.95|27.95|29.9|27.9|0
1753755900000|2025-07-29 02:25:00|29.93|27.93|29.96|27.96|29.98|27.98|29.9|27.9|0
1753756200000|2025-07-29 02:30:00|29.95|27.95|29.97|27.97|30|28|29.95|27.95|0
1753756500000|2025-07-29 02:35:00|29.98|27.98|29.97|27.97|30|28|29.94|27.94|0
1753756800000|2025-07-29 02:40:00|29.98|27.98|29.98|27.98|29.98|27.98|29.95|27.95|0
1753757100000|2025-07-29 02:45:00|29.97|27.97|29.98|27.98|29.98|27.98|29.94|27.94|0
1753757400000|2025-07-29 02:50:00|29.97|27.97|29.97|27.97|30|28|29.96|27.96|0
1753757700000|2025-07-29 02:55:00|29.98|27.98|29.96|27.96|29.99|27.99|29.96|27.96|0
1753758000000|2025-07-29 03:00:00|29.98|27.98|29.89|27.89|29.98|27.98|29.84|27.84|0
1753758300000|2025-07-29 03:05:00|29.88|27.88|29.83|27.83|29.88|27.88|29.81|27.81|0
1753758600000|2025-07-29 03:10:00|29.82|27.82|29.81|27.81|29.84|27.84|29.81|27.81|0
1753758900000|2025-07-29 03:15:00|29.83|27.83|29.83|27.83|29.83|27.83|29.79|27.79|0
1753759200000|2025-07-29 03:20:00|29.84|27.84|29.84|27.84|29.86|27.86|29.81|27.81|0
1753759500000|2025-07-29 03:25:00|29.83|27.83|29.82|27.82|29.83|27.83|29.81|27.81|0
1753759800000|2025-07-29 03:30:00|29.83|27.83|29.82|27.82|29.85|27.85|29.78|27.78|0
1753760100000|2025-07-29 03:35:00|29.83|27.83|29.81|27.81|29.83|27.83|29.81|27.81|0
1753760400000|2025-07-29 03:40:00|29.8|27.8|29.83|27.83|29.85|27.85|29.8|27.8|0
1753760700000|2025-07-29 03:45:00|29.8|27.8|29.84|27.84|29.84|27.84|29.8|27.8|0
1753761000000|2025-07-29 03:50:00|29.81|27.81|29.82|27.82|29.85|27.85|29.8|27.8|0
1753761300000|2025-07-29 03:55:00|29.81|27.81|29.78|27.78|29.85|27.85|29.75|27.75|0
1753761600000|2025-07-29 04:00:00|29.77|27.77|29.63|27.63|29.8|27.8|29.62|27.62|0
1753761900000|2025-07-29 04:05:00|29.64|27.64|29.65|27.65|29.66|27.66|29.61|27.61|0
1753762200000|2025-07-29 04:10:00|29.64|27.64|29.63|27.63|29.65|27.65|29.62|27.62|0
1753762500000|2025-07-29 04:15:00|29.61|27.61|29.65|27.65|29.68|27.68|29.61|27.61|0
1753762800000|2025-07-29 04:20:00|29.66|27.66|29.66|27.66|29.69|27.69|29.63|27.63|0
1753763100000|2025-07-29 04:25:00|29.65|27.65|29.63|27.63|29.65|27.65|29.63|27.63|0
1753763400000|2025-07-29 04:30:00|29.61|27.61|29.62|27.62|29.66|27.66|29.6|27.6|0
1753763700000|2025-07-29 04:35:00|29.63|27.63|29.65|27.65|29.65|27.65|29.61|27.61|0
1753764000000|2025-07-29 04:40:00|29.64|27.64|29.69|27.69|29.71|27.71|29.63|27.63|0
1753764300000|2025-07-29 04:45:00|29.68|27.68|29.69|27.69|29.69|27.69|29.63|27.63|0
1753764600000|2025-07-29 04:50:00|29.68|27.68|29.68|27.68|29.7|27.7|29.66|27.66|0
1753764900000|2025-07-29 04:55:00|29.69|27.69|29.68|27.68|29.7|27.7|29.66|27.66|0
1753765200000|2025-07-29 05:00:00|29.67|27.67|29.66|27.66|29.7|27.7|29.62|27.62|0
1753765500000|2025-07-29 05:05:00|29.64|27.64|29.67|27.67|29.68|27.68|29.64|27.64|0
1753765800000|2025-07-29 05:10:00|29.68|27.68|29.69|27.69|29.69|27.69|29.65|27.65|0
1753766100000|2025-07-29 05:15:00|29.67|27.67|29.7|27.7|29.71|27.71|29.67|27.67|0
1753766400000|2025-07-29 05:20:00|29.69|27.69|29.69|27.69|29.69|27.69|29.65|27.65|0
1753766700000|2025-07-29 05:25:00|29.71|27.71|29.7|27.7|29.71|27.71|29.69|27.69|0
1753767000000|2025-07-29 05:30:00|29.72|27.72|29.69|27.69|29.73|27.73|29.66|27.66|0
1753767300000|2025-07-29 05:35:00|29.68|27.68|29.67|27.67|29.71|27.71|29.67|27.67|0
1753767600000|2025-07-29 05:40:00|29.68|27.68|29.67|27.67|29.7|27.7|29.66|27.66|0
1753767900000|2025-07-29 05:45:00|29.65|27.65|29.53|27.53|29.7|27.7|29.52|27.52|0
1753768200000|2025-07-29 05:50:00|29.52|27.52|29.5|27.5|29.56|27.56|29.47|27.47|0
1753768500000|2025-07-29 05:55:00|29.48|27.48|29.51|27.51|29.51|27.51|29.47|27.47|0
1753768800000|2025-07-29 06:00:00|29.5|27.5|29.53|27.53|29.59|27.59|29.48|27.48|0
1753769100000|2025-07-29 06:05:00|29.52|27.52|29.48|27.48|29.55|27.55|29.48|27.48|0
1753769400000|2025-07-29 06:10:00|29.49|27.49|29.48|27.48|29.51|27.51|29.45|27.45|0
1753769700000|2025-07-29 06:15:00|29.5|27.5|29.48|27.48|29.53|27.53|29.48|27.48|0
1753770000000|2025-07-29 06:20:00|29.47|27.47|29.48|27.48|29.5|27.5|29.46|27.46|0
1753770300000|2025-07-29 06:25:00|29.49|27.49|29.53|27.53|29.55|27.55|29.46|27.46|0
1753770600000|2025-07-29 06:30:00|29.54|27.54|29.59|27.59|29.63|27.63|29.53|27.53|0
1753770900000|2025-07-29 06:35:00|29.57|27.57|29.58|27.58|29.63|27.63|29.55|27.55|0
1753771200000|2025-07-29 06:40:00|29.59|27.59|29.6|27.6|29.62|27.62|29.54|27.54|0
1753771500000|2025-07-29 06:45:00|29.61|27.61|29.64|27.64|29.67|27.67|29.58|27.58|0
1753771800000|2025-07-29 06:50:00|29.62|27.62|29.63|27.63|29.66|27.66|29.59|27.59|0
1753772100000|2025-07-29 06:55:00|29.65|27.65|29.83|27.83|29.83|27.83|29.59|27.59|0
1753772400000|2025-07-29 07:00:00|29.77|27.77|29.68|27.68|29.81|27.81|29.67|27.67|0
1753772700000|2025-07-29 07:05:00|29.67|27.67|29.67|27.67|29.72|27.72|29.64|27.64|0
1753773000000|2025-07-29 07:10:00|29.68|27.68|29.68|27.68|29.72|27.72|29.64|27.64|0
1753773300000|2025-07-29 07:15:00|29.69|27.69|29.51|27.51|29.69|27.69|29.46|27.46|0
1753773600000|2025-07-29 07:20:00|29.5|27.5|29.58|27.58|29.6|27.6|29.48|27.48|0
1753773900000|2025-07-29 07:25:00|29.59|27.59|29.52|27.52|29.59|27.59|29.52|27.52|0
1753774200000|2025-07-29 07:30:00|29.53|27.53|29.52|27.52|29.57|27.57|29.47|27.47|0
1753774500000|2025-07-29 07:35:00|29.51|27.51|29.49|27.49|29.55|27.55|29.47|27.47|0
1753774800000|2025-07-29 07:40:00|29.47|27.47|29.49|27.49|29.5|27.5|29.47|27.47|0
1753775100000|2025-07-29 07:45:00|29.48|27.48|29.18|27.18|29.49|27.49|29.13|27.13|0
1753775400000|2025-07-29 07:50:00|29.17|27.17|29.2|27.2|29.22|27.22|29.14|27.14|0
1753775700000|2025-07-29 07:55:00|29.22|27.22|29.18|27.18|29.22|27.22|29.18|27.18|0
1753776000000|2025-07-29 08:00:00|29.19|27.19|29.29|27.29|29.31|27.31|29.16|27.16|0
1753776300000|2025-07-29 08:05:00|29.31|27.31|29.23|27.23|29.32|27.32|29.17|27.17|0
1753776600000|2025-07-29 08:10:00|29.2|27.2|29.17|27.17|29.22|27.22|29.17|27.17|0
1753776900000|2025-07-29 08:15:00|29.16|27.16|29.14|27.14|29.18|27.18|29.11|27.11|0
1753777200000|2025-07-29 08:20:00|29.12|27.12|29.16|27.16|29.18|27.18|29.09|27.09|0
1753777500000|2025-07-29 08:25:00|29.13|27.13|29.14|27.14|29.17|27.17|29.11|27.11|0
1753777800000|2025-07-29 08:30:00|29.15|27.15|29.14|27.14|29.16|27.16|29.12|27.12|0
1753778100000|2025-07-29 08:35:00|29.15|27.15|29.09|27.09|29.15|27.15|29.06|27.06|0
1753778400000|2025-07-29 08:40:00|29.1|27.1|29.09|27.09|29.11|27.11|29.07|27.07|0
1753778700000|2025-07-29 08:45:00|29.1|27.1|29.11|27.11|29.13|27.13|29.07|27.07|0
1753779000000|2025-07-29 08:50:00|29.14|27.14|29.13|27.13|29.17|27.17|29.1|27.1|0
1753779300000|2025-07-29 08:55:00|29.1|27.1|29.12|27.12|29.15|27.15|29.1|27.1|0
1753779600000|2025-07-29 09:00:00|29.13|27.13|29.13|27.13|29.14|27.14|29.1|27.1|0
1753779900000|2025-07-29 09:05:00|29.11|27.11|29.03|27.03|29.13|27.13|29.01|27.01|0
1753780200000|2025-07-29 09:10:00|29.02|27.02|29.05|27.05|29.06|27.06|28.98|26.98|0
1753780500000|2025-07-29 09:15:00|29.04|27.04|29.03|27.03|29.06|27.06|29|27|0
1753780800000|2025-07-29 09:20:00|29.05|27.05|29.04|27.04|29.07|27.07|29.02|27.02|0
1753781100000|2025-07-29 09:25:00|29.02|27.02|29.03|27.03|29.07|27.07|29.02|27.02|0
1753781400000|2025-07-29 09:30:00|29.01|27.01|29.04|27.04|29.05|27.05|28.99|26.99|0
1753781700000|2025-07-29 09:35:00|29.03|27.03|29.03|27.03|29.05|27.05|29|27|0
1753782000000|2025-07-29 09:40:00|29.05|27.05|29.05|27.05|29.07|27.07|29.03|27.03|0
1753782300000|2025-07-29 09:45:00|29.04|27.04|29.03|27.03|29.06|27.06|29.02|27.02|0
1753782600000|2025-07-29 09:50:00|29.02|27.02|28.99|26.99|29.02|27.02|28.97|26.97|0
1753782900000|2025-07-29 09:55:00|29.14|27.14|28.98|26.98|29.17|27.17|28.91|26.91|0
1753783200000|2025-07-29 10:00:00|28.99|26.99|28.93|26.93|29.01|27.01|28.91|26.91|0
1753783500000|2025-07-29 10:05:00|28.94|26.94|28.99|26.99|29.01|27.01|28.89|26.89|0
1753783800000|2025-07-29 10:10:00|28.98|26.98|28.98|26.98|29.02|27.02|28.95|26.95|0
1753784100000|2025-07-29 10:15:00|28.97|26.97|29.03|27.03|29.04|27.04|28.95|26.95|0
1753784400000|2025-07-29 10:20:00|29.05|27.05|29.03|27.03|29.05|27.05|29|27|0
1753784700000|2025-07-29 10:25:00|29.04|27.04|29.03|27.03|29.04|27.04|29.01|27.01|0
1753785000000|2025-07-29 10:30:00|29.04|27.04|28.91|26.91|29.05|27.05|28.88|26.88|0
1753785300000|2025-07-29 10:35:00|28.9|26.9|28.95|26.95|29|27|28.9|26.9|0
1753785600000|2025-07-29 10:40:00|28.96|26.96|28.93|26.93|28.96|26.96|28.92|26.92|0
1753785900000|2025-07-29 10:45:00|28.92|26.92|28.94|26.94|28.96|26.96|28.92|26.92|0
1753786200000|2025-07-29 10:50:00|28.93|26.93|28.94|26.94|28.98|26.98|28.91|26.91|0
1753786500000|2025-07-29 10:55:00|28.93|26.93|28.94|26.94|28.96|26.96|28.93|26.93|0
1753786800000|2025-07-29 11:00:00|28.93|26.93|28.94|26.94|28.99|26.99|28.9|26.9|0
1753787100000|2025-07-29 11:05:00|28.95|26.95|29.04|27.04|29.05|27.05|28.94|26.94|0
1753787400000|2025-07-29 11:10:00|29.03|27.03|29.04|27.04|29.06|27.06|29.02|27.02|0
1753787700000|2025-07-29 11:15:00|29.05|27.05|29.04|27.04|29.08|27.08|29.01|27.01|0
1753788000000|2025-07-29 11:20:00|29.05|27.05|29.1|27.1|29.11|27.11|29.02|27.02|0
1753788300000|2025-07-29 11:25:00|29.08|27.08|29.1|27.1|29.13|27.13|29.07|27.07|0
1753788600000|2025-07-29 11:30:00|29.08|27.08|29.14|27.14|29.16|27.16|29.05|27.05|0
1753788900000|2025-07-29 11:35:00|29.15|27.15|29.24|27.24|29.24|27.24|29.13|27.13|0
1753789200000|2025-07-29 11:40:00|29.25|27.25|29.17|27.17|29.26|27.26|29.16|27.16|0
1753789500000|2025-07-29 11:45:00|29.19|27.19|29.15|27.15|29.19|27.19|29.1|27.1|0
1753789800000|2025-07-29 11:50:00|29.16|27.16|29.16|27.16|29.17|27.17|29.11|27.11|0
1753790100000|2025-07-29 11:55:00|29.13|27.13|29.13|27.13|29.16|27.16|29.11|27.11|0
1753790400000|2025-07-29 12:00:00|29.14|27.14|29.13|27.13|29.65|27.65|29.11|27.11|0
1753790700000|2025-07-29 12:05:00|29.12|27.12|29.13|27.13|29.16|27.16|29.08|27.08|0
1753791000000|2025-07-29 12:10:00|29.15|27.15|29.15|27.15|29.17|27.17|29.12|27.12|0
1753791300000|2025-07-29 12:15:00|29.14|27.14|29.15|27.15|29.16|27.16|29.08|27.08|0
1753791600000|2025-07-29 12:20:00|29.17|27.17|29.14|27.14|29.18|27.18|29.11|27.11|0
1753791900000|2025-07-29 12:25:00|29.15|27.15|29.23|27.23|29.25|27.25|29.15|27.15|0
1753792200000|2025-07-29 12:30:00|29.24|27.24|29.24|27.24|30.27|28.27|29.19|27.19|0
1753792500000|2025-07-29 12:35:00|29.25|27.25|29.24|27.24|29.27|27.27|29.2|27.2|0
1753792800000|2025-07-29 12:40:00|29.25|27.25|29.25|27.25|29.26|27.26|29.21|27.21|0
1753793100000|2025-07-29 12:45:00|29.24|27.24|29.36|27.36|29.36|27.36|29.21|27.21|0
1753793400000|2025-07-29 12:50:00|29.34|27.34|29.38|27.38|29.42|27.42|29.32|27.32|0
1753793700000|2025-07-29 12:55:00|29.39|27.39|29.42|27.42|29.47|27.47|29.39|27.39|0
1753794000000|2025-07-29 13:00:00|29.43|27.43|29.45|27.45|29.46|27.46|29.38|27.38|0
1753794300000|2025-07-29 13:05:00|29.44|27.44|29.44|27.44|29.47|27.47|29.4|27.4|0
1753794600000|2025-07-29 13:10:00|29.45|27.45|29.43|27.43|29.47|27.47|29.4|27.4|0
1753794900000|2025-07-29 13:15:00|29.44|27.44|29.42|27.42|29.46|27.46|29.4|27.4|0
1753795200000|2025-07-29 13:20:00|29.43|27.43|29.6|27|29.6|27.44|29.26|27|0
1753795500000|2025-07-29 13:25:00|29.62|27.02|29.59|26.99|29.68|27.08|29.54|26.94|0
1753795800000|2025-07-29 13:30:00|29.19|27.19|29.38|27.38|29.58|27.58|29.15|27.15|0
1753796100000|2025-07-29 13:35:00|29.4|27.4|29.26|27.26|29.45|27.45|29.25|27.25|0
1753796400000|2025-07-29 13:40:00|29.24|27.24|29.39|27.39|29.51|27.51|29.24|27.24|0
1753796700000|2025-07-29 13:45:00|29.4|27.4|29.57|27.57|29.7|27.7|29.33|27.33|0
1753797000000|2025-07-29 13:50:00|29.56|27.56|29.54|27.54|29.81|27.81|29.52|27.52|0
1753797300000|2025-07-29 13:55:00|29.53|27.53|29.27|27.27|29.58|27.58|29.24|27.24|0
1753797600000|2025-07-29 14:00:00|29.28|27.28|29.54|27.54|29.6|27.6|29.22|27.22|0
1753797900000|2025-07-29 14:05:00|29.51|27.51|29.6|27.6|29.63|27.63|29.42|27.42|0
1753798200000|2025-07-29 14:10:00|29.62|27.62|29.63|27.63|29.69|27.69|29.46|27.46|0
1753798500000|2025-07-29 14:15:00|29.61|27.61|29.6|27.6|29.65|27.65|29.48|27.48|0
1753798800000|2025-07-29 14:20:00|29.59|27.59|29.6|27.6|29.71|27.71|29.55|27.55|0
1753799100000|2025-07-29 14:25:00|29.59|27.59|29.61|27.61|29.83|27.83|29.57|27.57|0
1753799400000|2025-07-29 14:30:00|29.57|27.57|29.61|27.61|29.69|27.69|29.52|27.52|0
1753799700000|2025-07-29 14:35:00|29.6|27.6|29.66|27.66|29.72|27.72|29.55|27.55|0
1753800000000|2025-07-29 14:40:00|29.67|27.67|29.85|27.85|29.85|27.85|29.6|27.6|0
1753800300000|2025-07-29 14:45:00|29.86|27.86|29.92|27.92|29.92|27.92|29.77|27.77|0
1753800600000|2025-07-29 14:50:00|29.91|27.91|30.18|28.18|30.25|28.25|29.88|27.88|0
1753800900000|2025-07-29 14:55:00|30.19|28.19|30.17|28.17|30.32|28.32|30.15|28.15|0
1753801200000|2025-07-29 15:00:00|30.18|28.18|30.27|28.27|30.36|28.36|30.04|28.04|0
1753801500000|2025-07-29 15:05:00|30.28|28.28|30.4|28.4|30.44|28.44|30.26|28.26|0
1753801800000|2025-07-29 15:10:00|30.42|28.42|30.47|28.47|30.48|28.48|30.31|28.31|0
1753802100000|2025-07-29 15:15:00|30.45|28.45|30.8|28.8|30.84|28.84|30.43|28.43|0
1753802400000|2025-07-29 15:20:00|30.77|28.77|30.86|28.86|30.94|28.94|30.75|28.75|0
1753802700000|2025-07-29 15:25:00|30.85|28.85|31.27|29.27|31.3|29.3|30.83|28.83|0
1753803000000|2025-07-29 15:30:00|31.28|29.28|31.16|29.16|31.37|29.37|31.06|29.06|0
1753803300000|2025-07-29 15:35:00|31.18|29.18|31.3|29.3|31.3|29.3|31.11|29.11|0
1753803600000|2025-07-29 15:40:00|31.32|29.32|31.56|29.56|31.8|29.8|31.24|29.24|0
1753803900000|2025-07-29 15:45:00|31.58|29.58|30.95|28.95|31.58|29.58|30.89|28.89|0
1753804200000|2025-07-29 15:50:00|30.86|28.86|30.67|28.67|30.9|28.9|30.61|28.61|0
1753804500000|2025-07-29 15:55:00|30.65|28.65|30.63|28.63|30.68|28.68|30.51|28.51|0
1753804800000|2025-07-29 16:00:00|30.58|28.58|30.78|28.78|30.88|28.88|30.58|28.58|0
1753805100000|2025-07-29 16:05:00|30.8|28.8|30.92|28.92|30.94|28.94|30.73|28.73|0
1753805400000|2025-07-29 16:10:00|30.93|28.93|30.93|28.93|31.07|29.07|30.82|28.82|0
1753805700000|2025-07-29 16:15:00|30.97|28.97|30.85|28.85|30.98|28.98|30.81|28.81|0
1753806000000|2025-07-29 16:20:00|30.91|28.91|30.8|28.8|30.92|28.92|30.76|28.76|0
1753806300000|2025-07-29 16:25:00|30.78|28.78|30.78|28.78|30.94|28.94|30.72|28.72|0
1753806600000|2025-07-29 16:30:00|30.77|28.77|30.81|28.81|30.81|28.81|30.62|28.62|0
1753806900000|2025-07-29 16:35:00|30.8|28.8|31.09|29.09|31.17|29.17|30.78|28.78|0
1753807200000|2025-07-29 16:40:00|31.08|29.08|30.92|28.92|31.1|29.1|30.89|28.89|0
1753807500000|2025-07-29 16:45:00|30.9|28.9|30.96|28.96|30.98|28.98|30.84|28.84|0
1753807800000|2025-07-29 16:50:00|30.98|28.98|30.83|28.83|30.98|28.98|30.83|28.83|0
1753808100000|2025-07-29 16:55:00|30.84|28.84|30.7|28.7|30.85|28.85|30.67|28.67|0
1753808400000|2025-07-29 17:00:00|30.72|28.72|30.53|28.53|30.72|28.72|30.44|28.44|0
1753808700000|2025-07-29 17:05:00|30.51|28.51|30.54|28.54|30.6|28.6|30.48|28.48|0
1753809000000|2025-07-29 17:10:00|30.53|28.53|30.55|28.55|30.6|28.6|30.51|28.51|0
1753809300000|2025-07-29 17:15:00|30.54|28.54|30.57|28.57|30.59|28.59|30.49|28.49|0
1753809600000|2025-07-29 17:20:00|30.55|28.55|30.65|28.65|30.69|28.69|30.54|28.54|0
1753809900000|2025-07-29 17:25:00|30.64|28.64|30.65|28.65|30.72|28.72|30.54|28.54|0
1753810200000|2025-07-29 17:30:00|30.63|28.63|30.68|28.68|30.71|28.71|30.57|28.57|0
1753810500000|2025-07-29 17:35:00|30.67|28.67|30.97|28.97|31.13|29.13|30.66|28.66|0
1753810800000|2025-07-29 17:40:00|30.98|28.98|31.43|29.43|31.48|29.48|30.96|28.96|0
1753811100000|2025-07-29 17:45:00|31.44|29.44|31.51|29.51|31.57|29.57|31.31|29.31|0
1753811400000|2025-07-29 17:50:00|31.53|29.53|31.6|29.6|31.77|29.77|31.5|29.5|0
1753811700000|2025-07-29 17:55:00|31.58|29.58|31.34|29.34|31.61|29.61|31.32|29.32|0
1753812000000|2025-07-29 18:00:00|31.35|29.35|31.28|29.28|31.41|29.41|31.24|29.24|0
1753812300000|2025-07-29 18:05:00|31.27|29.27|31.55|29.55|31.57|29.57|31.27|29.27|0
1753812600000|2025-07-29 18:10:00|31.54|29.54|31.59|29.59|31.67|29.67|31.51|29.51|0
1753812900000|2025-07-29 18:15:00|31.6|29.6|31.52|29.52|31.67|29.67|31.52|29.52|0
1753813200000|2025-07-29 18:20:00|31.54|29.54|31.88|29.88|31.88|29.88|31.52|29.52|0
1753813500000|2025-07-29 18:25:00|31.86|29.86|31.86|29.86|31.92|29.92|31.8|29.8|0
1753813800000|2025-07-29 18:30:00|31.88|29.88|31.71|29.71|31.88|29.88|31.64|29.64|0
1753814100000|2025-07-29 18:35:00|31.69|29.69|31.63|29.63|31.76|29.76|31.62|29.62|0
1753814400000|2025-07-29 18:40:00|31.62|29.62|31.6|29.6|31.68|29.68|31.5|29.5|0
1753814700000|2025-07-29 18:45:00|31.61|29.61|31.83|29.83|31.85|29.85|31.57|29.57|0
1753815000000|2025-07-29 18:50:00|31.82|29.82|31.97|29.97|32|30|31.81|29.81|0
1753815300000|2025-07-29 18:55:00|31.99|29.99|32.2|30.2|32.24|30.24|31.97|29.97|0
1753815600000|2025-07-29 19:00:00|32.21|30.21|32.28|30.28|32.35|30.35|32.16|30.16|0
1753815900000|2025-07-29 19:05:00|32.27|30.27|32.21|30.21|32.3|30.3|32.15|30.15|0
1753816200000|2025-07-29 19:10:00|32.2|30.2|32.17|30.17|32.34|30.34|32.16|30.16|0
1753816500000|2025-07-29 19:15:00|32.18|30.18|32.39|30.39|32.42|30.42|32.13|30.13|0
1753816800000|2025-07-29 19:20:00|32.4|30.4|32.43|30.43|32.45|30.45|32.26|30.26|0
1753817100000|2025-07-29 19:25:00|32.45|30.45|32.55|30.55|32.58|30.58|32.41|30.41|0
1753817400000|2025-07-29 19:30:00|32.52|30.52|32.46|30.46|32.55|30.55|32.35|30.35|0
1753817700000|2025-07-29 19:35:00|32.45|30.45|32.9|30.9|32.93|30.93|32.45|30.45|0
1753818000000|2025-07-29 19:40:00|32.89|30.89|32.73|30.73|32.93|30.93|32.72|30.72|0
1753818300000|2025-07-29 19:45:00|32.7|30.7|32.49|30.49|32.71|30.71|32.43|30.43|0
1753818600000|2025-07-29 19:50:00|32.46|30.46|32.51|30.51|32.64|30.64|32.42|30.42|0
1753818900000|2025-07-29 19:55:00|32.58|30.58|32.44|30.44|32.68|30.68|32.33|30.33|0
1753819200000|2025-07-29 20:00:00|32.4|30.4|32.51|30.51|32.56|30.56|32.38|30.38|0
1753819500000|2025-07-29 20:05:00|32.52|30.52|32.55|30.55|32.58|30.58|32.44|30.44|0
1753819800000|2025-07-29 20:10:00|32.56|30.56|32.58|30.58|32.65|30.65|32.54|30.54|0
1753820100000|2025-07-29 20:15:00|32.6|30.6|32.63|30.63|32.66|30.66|32.56|30.56|0
1753820400000|2025-07-29 20:20:00|32.61|30.61|32.63|30.63|32.67|30.67|32.57|30.57|0
1753820700000|2025-07-29 20:25:00|32.67|30.67|32.66|30.66|32.7|30.7|32.65|30.65|0
1753821000000|2025-07-29 20:30:00|32.69|30.69|32.68|30.68|32.69|30.69|32.65|30.65|0
1753821300000|2025-07-29 20:35:00|32.67|30.67|32.67|30.67|32.71|30.71|32.65|30.65|0
1753821600000|2025-07-29 20:40:00|32.69|30.69|32.7|30.7|32.75|30.75|32.66|30.66|0
1753821900000|2025-07-29 20:45:00|32.68|30.68|32.7|30.7|32.77|30.77|32.68|30.68|0
1753822200000|2025-07-29 20:50:00|32.72|30.72|32.71|30.71|32.74|30.74|32.69|30.69|0
1753822500000|2025-07-29 20:55:00|33.01|30.41|32.96|30.36|33.01|30.41|32.94|30.34|0
1753822800000|2025-07-29 21:00:00|32.93|30.33|32.97|30.37|32.97|30.37|32.93|30.33|0
1753823100000|2025-07-29 21:05:00|32.96|30.36|32.95|30.35|32.97|30.37|32.94|30.34|0
1753823400000|2025-07-29 21:10:00|32.96|30.36|32.95|30.35|32.96|30.36|32.95|30.35|0
1753824000000|2025-07-29 21:20:00|32.96|30.36|32.95|30.35|32.97|30.37|32.95|30.35|0
1753824300000|2025-07-29 21:25:00|32.96|30.36|32.94|30.34|32.96|30.36|32.92|30.32|0
1753824600000|2025-07-29 21:30:00|32.93|30.33|32.94|30.34|32.94|30.34|32.93|30.33|0
1753825200000|2025-07-29 21:40:00|32.96|30.36|32.94|30.34|32.96|30.36|32.94|30.34|0
1753825500000|2025-07-29 21:45:00|32.93|30.33|32.86|30.26|32.94|30.34|32.86|30.26|0
1753825800000|2025-07-29 21:50:00|32.88|30.28|32.89|30.29|32.9|30.3|32.88|30.28|0
1753826100000|2025-07-29 21:55:00|32.9|30.3|32.89|30.29|32.91|30.31|32.89|30.29|0
1753826400000|2025-07-29 22:00:00|32.91|30.31|32.68|30.08|32.91|30.31|32.68|30.08|0
1753826700000|2025-07-29 22:05:00|32.7|30.1|32.78|30.18|32.81|30.21|32.67|30.07|0
1753827000000|2025-07-29 22:10:00|32.79|30.19|32.81|30.21|32.82|30.22|32.75|30.15|0
1753827300000|2025-07-29 22:15:00|32.8|30.2|32.77|30.17|32.8|30.2|32.72|30.12|0
1753827600000|2025-07-29 22:20:00|32.75|30.15|32.78|30.18|32.81|30.21|32.75|30.15|0
1753827900000|2025-07-29 22:25:00|32.76|30.16|32.79|30.19|32.83|30.23|32.76|30.16|0
1753828200000|2025-07-29 22:30:00|32.78|30.18|32.79|30.19|32.81|30.21|32.75|30.15|0
1753828500000|2025-07-29 22:35:00|32.81|30.21|32.79|30.19|32.82|30.22|32.77|30.17|0
1753828800000|2025-07-29 22:40:00|32.77|30.17|32.75|30.15|32.79|30.19|32.73|30.13|0
1753829100000|2025-07-29 22:45:00|32.74|30.14|32.7|30.1|32.75|30.15|32.69|30.09|0
1753829400000|2025-07-29 22:50:00|32.68|30.08|32.66|30.06|32.7|30.1|32.66|30.06|0
1753829700000|2025-07-29 22:55:00|32.65|30.05|32.66|30.06|32.68|30.08|32.62|30.02|0
1753830000000|2025-07-29 23:00:00|32.65|30.05|32.72|30.12|32.72|30.12|32.65|30.05|0
1753830300000|2025-07-29 23:05:00|32.71|30.11|32.63|30.03|32.71|30.11|32.63|30.03|0
1753830600000|2025-07-29 23:10:00|32.64|30.04|32.68|30.08|32.72|30.12|32.63|30.03|0
1753830900000|2025-07-29 23:15:00|32.67|30.07|32.66|30.06|32.68|30.08|32.64|30.04|0
1753831200000|2025-07-29 23:20:00|32.65|30.05|32.64|30.04|32.67|30.07|32.64|30.04|0
1753831500000|2025-07-29 23:25:00|32.65|30.05|32.64|30.04|32.65|30.05|32.62|30.02|0
1753831800000|2025-07-29 23:30:00|32.62|30.02|32.59|29.99|32.62|30.02|32.58|29.98|0
1753832100000|2025-07-29 23:35:00|32.58|29.98|32.58|29.98|32.59|29.99|32.55|29.95|0
1753832400000|2025-07-29 23:40:00|32.59|29.99|32.62|30.02|32.62|30.02|32.59|29.99|0
1753832700000|2025-07-29 23:45:00|32.63|30.03|32.69|30.09|32.72|30.12|32.62|30.02|0
1753833000000|2025-07-29 23:50:00|32.7|30.1|32.73|30.13|32.75|30.15|32.69|30.09|0
1753833300000|2025-07-29 23:55:00|32.74|30.14|32.64|30.04|32.74|30.14|32.63|30.03|0
1753833600000|2025-07-30 00:00:00|32.66|30.06|32.66|30.06|32.67|30.07|32.6|30|0
1753833900000|2025-07-30 00:05:00|32.65|30.05|32.61|30.01|32.66|30.06|32.6|30|0
1753834200000|2025-07-30 00:10:00|32.6|30|32.45|29.85|32.6|30|32.43|29.83|0
1753834500000|2025-07-30 00:15:00|32.46|29.86|32.23|30.23|32.46|30.29|32.16|29.86|0
1753834800000|2025-07-30 00:20:00|32.2|30.2|32.22|30.22|32.27|30.27|32.19|30.19|0
1753835100000|2025-07-30 00:25:00|32.24|30.24|32.18|30.18|32.25|30.25|32.15|30.15|0
1753835400000|2025-07-30 00:30:00|32.17|30.17|32.17|30.17|32.2|30.2|32.14|30.14|0
1753835700000|2025-07-30 00:35:00|32.16|30.16|32.05|30.05|32.2|30.2|32.04|30.04|0
1753836000000|2025-07-30 00:40:00|32.09|30.09|32.08|30.08|32.14|30.14|32.06|30.06|0
1753836300000|2025-07-30 00:45:00|32.05|30.05|32.08|30.08|32.12|30.12|32.05|30.05|0
1753836600000|2025-07-30 00:50:00|32.07|30.07|32.1|30.1|32.12|30.12|32.07|30.07|0
1753836900000|2025-07-30 00:55:00|32.08|30.08|32.1|30.1|32.12|30.12|32.06|30.06|0
1753837200000|2025-07-30 01:00:00|32.12|30.12|32.09|30.09|32.13|30.13|32.06|30.06|0
1753837500000|2025-07-30 01:05:00|32.1|30.1|32.09|30.09|32.12|30.12|32.04|30.04|0
1753837800000|2025-07-30 01:10:00|32.07|30.07|32.08|30.08|32.13|30.13|32.06|30.06|0
1753838100000|2025-07-30 01:15:00|32.07|30.07|32.11|30.11|32.13|30.13|32.05|30.05|0
1753838400000|2025-07-30 01:20:00|32.12|30.12|32.1|30.1|32.14|30.14|32.06|30.06|0
1753838700000|2025-07-30 01:25:00|32.12|30.12|32.14|30.14|32.15|30.15|32.08|30.08|0
1753839000000|2025-07-30 01:30:00|32.18|30.18|32.1|30.1|32.3|30.3|32.1|30.1|0
1753839300000|2025-07-30 01:35:00|32.08|30.08|31.99|29.99|32.11|30.11|31.95|29.95|0
1753839600000|2025-07-30 01:40:00|32|30|31.96|29.96|32.02|30.02|31.94|29.94|0
1753839900000|2025-07-30 01:45:00|31.97|29.97|31.95|29.95|31.99|29.99|31.92|29.92|0
1753840200000|2025-07-30 01:50:00|31.94|29.94|31.94|29.94|31.99|29.99|31.92|29.92|0
1753840500000|2025-07-30 01:55:00|31.95|29.95|31.95|29.95|31.96|29.96|31.94|29.94|0
1753840800000|2025-07-30 02:00:00|31.94|29.94|31.93|29.93|31.95|29.95|31.91|29.91|0
1753841100000|2025-07-30 02:05:00|31.94|29.94|31.93|29.93|31.96|29.96|31.92|29.92|0
1753841400000|2025-07-30 02:10:00|31.92|29.92|31.93|29.93|31.96|29.96|31.89|29.89|0
1753841700000|2025-07-30 02:15:00|31.94|29.94|31.93|29.93|31.95|29.95|31.9|29.9|0
1753842000000|2025-07-30 02:20:00|31.92|29.92|31.93|29.93|31.95|29.95|31.9|29.9|0
1753842300000|2025-07-30 02:25:00|31.91|29.91|31.91|29.91|31.96|29.96|31.89|29.89|0
1753842600000|2025-07-30 02:30:00|31.93|29.93|31.93|29.93|31.99|29.99|31.92|29.92|0
1753842900000|2025-07-30 02:35:00|31.94|29.94|31.98|29.98|32.03|30.03|31.93|29.93|0
1753843200000|2025-07-30 02:40:00|31.97|29.97|31.99|29.99|32.04|30.04|31.97|29.97|0
1753843500000|2025-07-30 02:45:00|32|30|31.87|29.87|32.02|30.02|31.87|29.87|0
1753843800000|2025-07-30 02:50:00|31.89|29.89|31.89|29.89|31.91|29.91|31.86|29.86|0
1753844100000|2025-07-30 02:55:00|31.9|29.9|31.9|29.9|31.91|29.91|31.88|29.88|0
1753844400000|2025-07-30 03:00:00|31.88|29.88|31.88|29.88|31.92|29.92|31.83|29.83|0
1753844700000|2025-07-30 03:05:00|31.87|29.87|31.89|29.89|31.9|29.9|31.85|29.85|0
1753845000000|2025-07-30 03:10:00|31.87|29.87|31.9|29.9|31.91|29.91|31.87|29.87|0
1753845300000|2025-07-30 03:15:00|31.92|29.92|31.91|29.91|31.93|29.93|31.88|29.88|0
1753845600000|2025-07-30 03:20:00|31.89|29.89|31.86|29.86|31.92|29.92|31.85|29.85|0
1753845900000|2025-07-30 03:25:00|31.88|29.88|31.9|29.9|31.92|29.92|31.88|29.88|0
1753846200000|2025-07-30 03:30:00|31.89|29.89|31.89|29.89|31.91|29.91|31.88|29.88|0
1753846500000|2025-07-30 03:35:00|31.9|29.9|31.91|29.91|31.92|29.92|31.86|29.86|0
1753846800000|2025-07-30 03:40:00|31.9|29.9|31.71|29.71|31.9|29.9|31.7|29.7|0
1753847100000|2025-07-30 03:45:00|31.73|29.73|31.69|29.69|31.74|29.74|31.69|29.69|0
1753847400000|2025-07-30 03:50:00|31.71|29.71|31.67|29.67|31.73|29.73|31.67|29.67|0
1753847700000|2025-07-30 03:55:00|31.69|29.69|31.7|29.7|31.73|29.73|31.67|29.67|0
1753848000000|2025-07-30 04:00:00|31.91|29.91|31.7|29.7|31.91|29.91|31.66|29.66|0
1753848300000|2025-07-30 04:05:00|31.71|29.71|31.65|29.65|31.73|29.73|31.65|29.65|0
1753848600000|2025-07-30 04:10:00|31.66|29.66|31.73|29.73|31.74|29.74|31.66|29.66|0
1753848900000|2025-07-30 04:15:00|31.7|29.7|31.71|29.71|31.73|29.73|31.67|29.67|0
1753849200000|2025-07-30 04:20:00|31.7|29.7|31.69|29.69|31.71|29.71|31.69|29.69|0
1753849500000|2025-07-30 04:25:00|31.71|29.71|31.67|29.67|31.71|29.71|31.67|29.67|0
1753849800000|2025-07-30 04:30:00|31.69|29.69|31.69|29.69|31.7|29.7|31.67|29.67|0
1753850100000|2025-07-30 04:35:00|31.7|29.7|31.68|29.68|31.72|29.72|31.67|29.67|0
1753850400000|2025-07-30 04:40:00|31.7|29.7|31.68|29.68|31.71|29.71|31.64|29.64|0
1753850700000|2025-07-30 04:45:00|31.69|29.69|31.72|29.72|31.72|29.72|31.66|29.66|0
1753851000000|2025-07-30 04:50:00|31.69|29.69|31.67|29.67|31.69|29.69|31.67|29.67|0
1753851300000|2025-07-30 04:55:00|31.69|29.69|31.69|29.69|31.71|29.71|31.67|29.67|0
1753851600000|2025-07-30 05:00:00|31.7|29.7|31.68|29.68|31.71|29.71|31.63|29.63|0
1753851900000|2025-07-30 05:05:00|31.67|29.67|31.68|29.68|31.73|29.73|31.66|29.66|0
1753852200000|2025-07-30 05:10:00|31.67|29.67|31.71|29.71|31.77|29.77|31.67|29.67|0
1753852500000|2025-07-30 05:15:00|31.73|29.73|31.72|29.72|31.75|29.75|31.7|29.7|0
1753852800000|2025-07-30 05:20:00|31.71|29.71|31.69|29.69|31.75|29.75|31.68|29.68|0
1753853100000|2025-07-30 05:25:00|31.71|29.71|31.7|29.7|31.75|29.75|31.65|29.65|0
1753853400000|2025-07-30 05:30:00|31.71|29.71|31.67|29.67|31.71|29.71|31.65|29.65|0
1753853700000|2025-07-30 05:35:00|31.66|29.66|31.7|29.7|31.7|29.7|31.66|29.66|0
1753854000000|2025-07-30 05:40:00|31.71|29.71|31.69|29.69|31.72|29.72|31.63|29.63|0
1753854300000|2025-07-30 05:45:00|31.7|29.7|31.66|29.66|31.71|29.71|31.65|29.65|0
1753854600000|2025-07-30 05:50:00|31.67|29.67|31.65|29.65|31.67|29.67|31.61|29.61|0
1753854900000|2025-07-30 05:55:00|31.64|29.64|31.65|29.65|31.67|29.67|31.61|29.61|0
1753855200000|2025-07-30 06:00:00|31.67|29.67|31.6|29.6|31.67|29.67|31.57|29.57|0
1753855500000|2025-07-30 06:05:00|31.61|29.61|31.58|29.58|31.63|29.63|31.55|29.55|0
1753855800000|2025-07-30 06:10:00|31.56|29.56|31.62|29.62|31.62|29.62|31.55|29.55|0
1753856100000|2025-07-30 06:15:00|31.61|29.61|31.59|29.59|31.63|29.63|31.56|29.56|0
1753856400000|2025-07-30 06:20:00|31.58|29.58|31.58|29.58|31.61|29.61|31.55|29.55|0
1753856700000|2025-07-30 06:25:00|31.56|29.56|31.53|29.53|31.6|29.6|31.51|29.51|0
1753857000000|2025-07-30 06:30:00|31.54|29.54|31.55|29.55|31.56|29.56|31.51|29.51|0
1753857300000|2025-07-30 06:35:00|31.54|29.54|31.53|29.53|31.6|29.6|31.52|29.52|0
1753857600000|2025-07-30 06:40:00|31.55|29.55|31.53|29.53|31.57|29.57|31.51|29.51|0
1753857900000|2025-07-30 06:45:00|31.52|29.52|31.52|29.52|31.56|29.56|31.51|29.51|0
1753858200000|2025-07-30 06:50:00|31.53|29.53|31.55|29.55|31.57|29.57|31.52|29.52|0
1753858500000|2025-07-30 06:55:00|31.56|29.56|31.55|29.55|31.57|29.57|31.51|29.51|0
1753858800000|2025-07-30 07:00:00|31.54|29.54|31.71|29.71|31.75|29.75|31.51|29.51|0
1753859100000|2025-07-30 07:05:00|31.72|29.72|31.82|29.82|31.84|29.84|31.63|29.63|0
1753859400000|2025-07-30 07:10:00|31.81|29.81|31.8|29.8|31.86|29.86|31.73|29.73|0
1753859700000|2025-07-30 07:15:00|31.81|29.81|32.02|30.02|32.02|30.02|31.8|29.8|0
1753860000000|2025-07-30 07:20:00|32.04|30.04|31.92|29.92|32.07|30.07|31.84|29.84|0
1753860300000|2025-07-30 07:25:00|31.91|29.91|31.86|29.86|31.94|29.94|31.84|29.84|0
1753860600000|2025-07-30 07:30:00|31.85|29.85|31.71|29.71|31.91|29.91|31.69|29.69|0
1753860900000|2025-07-30 07:35:00|31.7|29.7|31.68|29.68|31.75|29.75|31.64|29.64|0
1753861200000|2025-07-30 07:40:00|31.67|29.67|31.65|29.65|31.71|29.71|31.61|29.61|0
1753861500000|2025-07-30 07:45:00|31.64|29.64|31.61|29.61|31.67|29.67|31.61|29.61|0
1753861800000|2025-07-30 07:50:00|31.62|29.62|31.62|29.62|31.66|29.66|31.59|29.59|0
1753862100000|2025-07-30 07:55:00|31.63|29.63|31.61|29.61|31.65|29.65|31.58|29.58|0
1753862400000|2025-07-30 08:00:00|31.62|29.62|31.65|29.65|31.67|29.67|31.58|29.58|0
1753862700000|2025-07-30 08:05:00|31.66|29.66|31.69|29.69|31.7|29.7|31.61|29.61|0
1753863000000|2025-07-30 08:10:00|31.71|29.71|31.74|29.74|31.79|29.79|31.7|29.7|0
1753863300000|2025-07-30 08:15:00|31.73|29.73|31.73|29.73|31.77|29.77|31.71|29.71|0
1753863600000|2025-07-30 08:20:00|31.75|29.75|31.93|29.93|31.98|29.98|31.73|29.73|0
1753863900000|2025-07-30 08:25:00|31.94|29.94|31.95|29.95|31.98|29.98|31.89|29.89|0
1753864200000|2025-07-30 08:30:00|32.15|30.15|32.17|30.17|32.24|30.24|31.99|29.99|0
1753864500000|2025-07-30 08:35:00|32.22|30.22|32.1|30.1|32.25|30.25|32.09|30.09|0
1753864800000|2025-07-30 08:40:00|32.12|30.12|32.06|30.06|32.16|30.16|32.06|30.06|0
1753865100000|2025-07-30 08:45:00|32.07|30.07|32.03|30.03|32.09|30.09|32|30|0
1753865400000|2025-07-30 08:50:00|32.05|30.05|31.91|29.91|32.05|30.05|31.91|29.91|0
1753865700000|2025-07-30 08:55:00|31.92|29.92|31.87|29.87|31.99|29.99|31.85|29.85|0
1753866000000|2025-07-30 09:00:00|31.88|29.88|31.82|29.82|31.91|29.91|31.76|29.76|0
1753866300000|2025-07-30 09:05:00|31.81|29.81|31.77|29.77|31.84|29.84|31.75|29.75|0
1753866600000|2025-07-30 09:10:00|31.76|29.76|31.77|29.77|31.78|29.78|31.74|29.74|0
1753866900000|2025-07-30 09:15:00|31.75|29.75|31.64|29.64|31.77|29.77|31.62|29.62|0
1753867200000|2025-07-30 09:20:00|31.63|29.63|31.79|29.79|31.8|29.8|31.62|29.62|0
1753867500000|2025-07-30 09:25:00|31.78|29.78|31.8|29.8|31.82|29.82|31.76|29.76|0
1753867800000|2025-07-30 09:30:00|31.79|29.79|31.85|29.85|31.87|29.87|31.78|29.78|0
1753868100000|2025-07-30 09:35:00|31.86|29.86|31.85|29.85|31.88|29.88|31.82|29.82|0
1753868400000|2025-07-30 09:40:00|31.82|29.82|31.94|29.94|31.95|29.95|31.8|29.8|0
1753868700000|2025-07-30 09:45:00|31.95|29.95|31.93|29.93|31.97|29.97|31.91|29.91|0
1753869000000|2025-07-30 09:50:00|31.94|29.94|31.93|29.93|31.96|29.96|31.89|29.89|0
1753869300000|2025-07-30 09:55:00|31.94|29.94|31.74|29.74|31.94|29.94|31.71|29.71|0
1753869600000|2025-07-30 10:00:00|31.73|29.73|31.74|29.74|31.79|29.79|31.68|29.68|0
1753869900000|2025-07-30 10:05:00|31.77|29.77|31.74|29.74|31.78|29.78|31.72|29.72|0
1753870200000|2025-07-30 10:10:00|31.73|29.73|31.72|29.72|31.78|29.78|31.68|29.68|0
1753870500000|2025-07-30 10:15:00|31.71|29.71|31.71|29.71|31.75|29.75|31.71|29.71|0
1753870800000|2025-07-30 10:20:00|31.73|29.73|31.63|29.63|31.73|29.73|31.61|29.61|0
1753871100000|2025-07-30 10:25:00|31.62|29.62|31.66|29.66|31.72|29.72|31.61|29.61|0
1753871400000|2025-07-30 10:30:00|31.67|29.67|31.71|29.71|31.71|29.71|31.66|29.66|0
1753871700000|2025-07-30 10:35:00|31.7|29.7|31.62|29.62|31.71|29.71|31.6|29.6|0
1753872000000|2025-07-30 10:40:00|31.64|29.64|31.6|29.6|31.64|29.64|31.55|29.55|0
1753872300000|2025-07-30 10:45:00|31.61|29.61|31.53|29.53|31.61|29.61|31.52|29.52|0
1753872600000|2025-07-30 10:50:00|31.55|29.55|31.53|29.53|31.56|29.56|31.53|29.53|0
1753872900000|2025-07-30 10:55:00|31.54|29.54|31.47|29.47|31.56|29.56|31.47|29.47|0
1753873200000|2025-07-30 11:00:00|31.49|29.49|31.48|29.48|31.5|29.5|31.44|29.44|0
1753873500000|2025-07-30 11:05:00|31.49|29.49|31.48|29.48|31.5|29.5|31.42|29.42|0
1753873800000|2025-07-30 11:10:00|31.46|29.46|31.5|29.5|31.51|29.51|31.45|29.45|0
1753874100000|2025-07-30 11:15:00|31.49|29.49|31.48|29.48|31.5|29.5|31.42|29.42|0
1753874400000|2025-07-30 11:20:00|31.47|29.47|31.46|29.46|31.5|29.5|31.44|29.44|0
1753874700000|2025-07-30 11:25:00|31.48|29.48|31.37|29.37|31.48|29.48|31.27|29.27|0
1753875000000|2025-07-30 11:30:00|31.38|29.38|31.39|29.39|31.42|29.42|31.34|29.34|0
1753875300000|2025-07-30 11:35:00|31.37|29.37|31.32|29.32|31.38|29.38|31.3|29.3|0
1753875600000|2025-07-30 11:40:00|31.31|29.31|31.41|29.41|31.48|29.48|31.29|29.29|0
1753875900000|2025-07-30 11:45:00|31.43|29.43|31.31|29.31|31.43|29.43|31.27|29.27|0
1753876200000|2025-07-30 11:50:00|31.29|29.29|31.35|29.35|31.37|29.37|31.28|29.28|0
1753876500000|2025-07-30 11:55:00|31.34|29.34|31.33|29.33|31.37|29.37|31.31|29.31|0
1753876800000|2025-07-30 12:00:00|31.34|29.34|31.53|29.53|31.56|29.56|31.34|29.34|0
1753877100000|2025-07-30 12:05:00|31.52|29.52|31.83|29.83|31.83|29.83|31.49|29.49|0
1753877400000|2025-07-30 12:10:00|31.84|29.84|32|29.6|32.11|29.92|31.84|29.55|0
1753877700000|2025-07-30 12:15:00|31.93|29.53|31.99|29.59|32.09|29.69|31.87|29.47|0
1753878000000|2025-07-30 12:20:00|32|29.6|32.01|29.61|32.15|29.75|31.97|29.57|0
1753878300000|2025-07-30 12:25:00|32.02|29.62|31.77|29.77|32.03|29.79|31.73|29.5|0
1753878600000|2025-07-30 12:30:00|31.74|29.74|31.69|29.69|31.88|29.88|31.39|29.39|0
1753878900000|2025-07-30 12:35:00|31.71|29.71|31.65|29.65|31.87|29.87|31.62|29.62|0
1753879200000|2025-07-30 12:40:00|31.67|29.67|31.58|29.58|31.69|29.69|31.53|29.53|0
1753879500000|2025-07-30 12:45:00|31.6|29.6|31.6|29.6|31.67|29.67|31.57|29.57|0
1753879800000|2025-07-30 12:50:00|31.62|29.62|31.57|29.57|31.63|29.63|31.53|29.53|0
1753880100000|2025-07-30 12:55:00|31.6|29.6|31.67|29.67|31.69|29.69|31.54|29.54|0
1753880400000|2025-07-30 13:00:00|31.64|29.64|31.85|29.85|31.87|29.87|31.61|29.61|0
1753880700000|2025-07-30 13:05:00|31.88|29.88|31.84|29.84|31.92|29.92|31.79|29.79|0
1753881000000|2025-07-30 13:10:00|31.86|29.86|31.82|29.82|31.89|29.89|31.8|29.8|0
1753881300000|2025-07-30 13:15:00|31.83|29.83|31.71|29.71|31.85|29.85|31.66|29.66|0
1753881600000|2025-07-30 13:20:00|31.69|29.69|31.95|29.35|31.95|29.73|31.58|29.34|0
1753881900000|2025-07-30 13:25:00|31.94|29.34|31.89|29.29|32|29.4|31.83|29.23|0
1753882200000|2025-07-30 13:30:00|31.76|29.76|31.74|29.74|32.09|30.09|31.64|29.64|0
1753882500000|2025-07-30 13:35:00|31.7|29.7|31.75|29.75|31.78|29.78|31.57|29.57|0
1753882800000|2025-07-30 13:40:00|31.74|29.74|31.66|29.66|31.86|29.86|31.65|29.65|0
1753883100000|2025-07-30 13:45:00|31.65|29.65|31.88|29.88|31.92|29.92|31.55|29.55|0
1753883400000|2025-07-30 13:50:00|31.89|29.89|32.06|30.06|32.14|30.14|31.89|29.89|0
1753883700000|2025-07-30 13:55:00|32.08|30.08|31.88|29.88|32.11|30.11|31.86|29.86|0
1753884000000|2025-07-30 14:00:00|31.89|29.89|32.11|30.11|32.16|30.16|31.87|29.87|0
1753884300000|2025-07-30 14:05:00|32.1|30.1|31.92|29.92|32.1|30.1|31.82|29.82|0
1753884600000|2025-07-30 14:10:00|31.91|29.91|31.77|29.77|31.94|29.94|31.73|29.73|0
1753884900000|2025-07-30 14:15:00|31.76|29.76|31.57|29.57|31.78|29.78|31.54|29.54|0
1753885200000|2025-07-30 14:20:00|31.56|29.56|31.14|29.14|31.59|29.59|31.12|29.12|0
1753885500000|2025-07-30 14:25:00|31.2|29.2|31.37|29.37|31.42|29.42|31.2|29.2|0
1753885800000|2025-07-30 14:30:00|31.34|29.34|31.36|29.36|31.42|29.42|31.13|29.13|0
1753886100000|2025-07-30 14:35:00|31.35|29.35|31.29|29.29|31.39|29.39|31.22|29.22|0
1753886400000|2025-07-30 14:40:00|31.3|29.3|31.33|29.33|31.37|29.37|31.25|29.25|0
1753886700000|2025-07-30 14:45:00|31.32|29.32|31.52|29.52|31.52|29.52|31.23|29.23|0
1753887000000|2025-07-30 14:50:00|31.49|29.49|31.5|29.5|31.54|29.54|31.41|29.41|0
1753887300000|2025-07-30 14:55:00|31.52|29.52|31.69|29.69|31.71|29.71|31.41|29.41|0
1753887600000|2025-07-30 15:00:00|31.66|29.66|31.93|29.93|31.93|29.93|31.64|29.64|0
1753887900000|2025-07-30 15:05:00|31.91|29.91|31.99|29.99|32.05|30.05|31.88|29.88|0
1753888200000|2025-07-30 15:10:00|32|30|32.53|30.53|32.55|30.55|32|30|0
1753888500000|2025-07-30 15:15:00|32.55|30.55|32.34|30.34|32.63|30.63|32.3|30.3|0
1753888800000|2025-07-30 15:20:00|32.36|30.36|32.18|30.18|32.39|30.39|28.69|26.69|0
1753889100000|2025-07-30 15:25:00|32.2|30.2|32.46|30.46|32.47|30.47|32.18|30.18|0
1753889400000|2025-07-30 15:30:00|32.48|30.48|32.42|30.42|32.57|30.57|32.35|30.35|0
1753889700000|2025-07-30 15:35:00|32.44|30.44|32.25|30.25|32.44|30.44|32.23|30.23|0
1753890000000|2025-07-30 15:40:00|32.26|30.26|31.93|29.93|32.28|30.28|31.88|29.88|0
1753890300000|2025-07-30 15:45:00|31.94|29.94|31.99|29.99|32.05|30.05|31.94|29.94|0
1753890600000|2025-07-30 15:50:00|31.98|29.98|31.8|29.8|32.01|30.01|31.79|29.79|0
1753890900000|2025-07-30 15:55:00|31.79|29.79|31.58|29.58|31.81|29.81|31.58|29.58|0
1753891200000|2025-07-30 16:00:00|31.56|29.56|31.64|29.64|31.67|29.67|31.56|29.56|0
1753891500000|2025-07-30 16:05:00|31.66|29.66|31.52|29.52|31.67|29.67|31.49|29.49|0
1753891800000|2025-07-30 16:10:00|31.53|29.53|31.45|29.45|31.61|29.61|31.43|29.43|0
1753892100000|2025-07-30 16:15:00|31.47|29.47|31.19|29.19|31.47|29.47|31.11|29.11|0
1753892400000|2025-07-30 16:20:00|31.17|29.17|31.15|29.15|31.17|29.17|31.06|29.06|0
1753892700000|2025-07-30 16:25:00|31.18|29.18|31.27|29.27|31.34|29.34|31.18|29.18|0
1753893000000|2025-07-30 16:30:00|31.29|29.29|31.23|29.23|31.32|29.32|31.2|29.2|0
1753893300000|2025-07-30 16:35:00|31.25|29.25|31.36|29.36|31.41|29.41|31.22|29.22|0
1753893600000|2025-07-30 16:40:00|31.35|29.35|31.88|28.88|31.95|29.42|31.33|28.83|0
1753893900000|2025-07-30 16:45:00|31.87|28.87|31.96|28.96|31.96|28.96|31.82|28.82|0
1753894200000|2025-07-30 16:50:00|31.94|28.94|31.85|28.85|31.96|28.96|31.76|28.76|0
1753894500000|2025-07-30 16:55:00|31.84|28.84|31.84|28.84|31.91|28.91|31.82|28.82|0
1753894800000|2025-07-30 17:00:00|31.85|28.85|31.77|28.77|31.88|28.88|31.73|28.73|0
1753895100000|2025-07-30 17:05:00|31.76|28.76|31.93|28.93|31.93|28.93|31.73|28.73|0
1753895400000|2025-07-30 17:10:00|31.9|28.9|31.87|28.87|31.93|28.93|31.81|28.81|0
1753895700000|2025-07-30 17:15:00|31.85|28.85|31.81|28.81|31.9|28.9|31.8|28.8|0
1753896000000|2025-07-30 17:20:00|31.84|28.84|31.94|28.94|31.95|28.95|31.82|28.82|0
1753896300000|2025-07-30 17:25:00|31.92|28.92|31.94|28.94|32|29|31.87|28.87|0
1753896600000|2025-07-30 17:30:00|31.95|28.95|31.29|29.29|31.99|29.5|31.26|28.91|0
1753896900000|2025-07-30 17:35:00|31.32|29.32|31.17|29.17|31.38|29.38|31.17|29.17|0
1753897200000|2025-07-30 17:40:00|31.16|29.16|31.01|29.01|31.17|29.17|30.99|28.99|0
1753897500000|2025-07-30 17:45:00|31|29|31.23|29.23|31.24|29.24|31|29|0
1753897800000|2025-07-30 17:50:00|31.21|29.21|31.02|29.02|31.26|29.26|30.97|28.97|0
1753898100000|2025-07-30 17:55:00|31|29|30.92|28.92|31.03|29.03|30.87|28.87|0
1753898400000|2025-07-30 18:00:00|30.93|28.93|31.02|29.02|31.22|29.22|28.32|26.32|0
1753898700000|2025-07-30 18:05:00|31.03|29.03|30.76|28.76|31.03|29.03|30.76|28.76|0
1753899000000|2025-07-30 18:10:00|30.72|28.72|30.93|28.93|31|29|30.66|28.66|0
1753899300000|2025-07-30 18:15:00|30.95|28.95|31.06|29.06|31.14|29.14|30.91|28.91|0
1753899600000|2025-07-30 18:20:00|31.07|29.07|30.94|28.94|31.19|29.19|30.93|28.93|0
1753899900000|2025-07-30 18:25:00|30.93|28.93|30.84|28.84|31|29|30.73|28.73|0
1753900200000|2025-07-30 18:30:00|30.82|28.82|30.45|28.45|30.92|28.92|30.37|28.37|0
1753900500000|2025-07-30 18:35:00|30.46|28.46|31.06|29.06|31.17|29.17|30.19|28.19|0
1753900800000|2025-07-30 18:40:00|31.12|29.12|31.18|29.18|31.67|29.67|31.05|29.05|0
1753901100000|2025-07-30 18:45:00|31.17|29.17|31.57|29.57|31.76|29.76|30.98|28.98|0
1753901400000|2025-07-30 18:50:00|31.68|29.68|32.45|30.45|32.49|30.49|31.68|29.68|0
1753901700000|2025-07-30 18:55:00|32.53|30.53|33.78|31.78|33.92|31.92|32.36|30.36|0
1753902000000|2025-07-30 19:00:00|34.07|31.67|34.55|31.75|34.71|32.2|33.8|31|0
1753902300000|2025-07-30 19:05:00|34.57|31.77|33.69|30.89|34.91|32.11|33.64|30.84|0
1753902600000|2025-07-30 19:10:00|33.73|30.93|33.06|30.26|33.91|31.11|32.8|30|0
1753902900000|2025-07-30 19:15:00|33.07|30.27|33.65|30.85|33.83|31.03|32.95|30.15|0
1753903200000|2025-07-30 19:20:00|33.63|30.83|34.11|31.31|34.15|31.35|33.24|30.44|0
1753903500000|2025-07-30 19:25:00|34.15|31.35|34.03|31.23|34.34|31.54|33.84|31.04|0
1753903800000|2025-07-30 19:30:00|34|31.2|33.79|30.99|34.09|31.29|33.52|30.72|0
1753904100000|2025-07-30 19:35:00|33.82|31.02|33.78|31.38|33.96|31.46|33.47|30.84|0
1753904400000|2025-07-30 19:40:00|33.81|31.41|33.88|31.48|34.02|31.62|33.55|31.15|0
1753904700000|2025-07-30 19:45:00|33.91|31.51|33.46|31.06|33.91|31.51|33.17|30.77|0
1753905000000|2025-07-30 19:50:00|33.3|30.9|32.98|30.58|33.36|30.96|32.91|30.51|0
1753905300000|2025-07-30 19:55:00|32.99|30.59|32.2|30.2|33.18|30.78|32.09|29.88|0
1753905600000|2025-07-30 20:00:00|32.15|30.15|31.14|29.14|32.41|30.41|30.54|28.54|0
1753905900000|2025-07-30 20:05:00|31.06|29.06|30.41|28.41|31.11|29.11|30.11|28.11|0
1753906200000|2025-07-30 20:10:00|30.44|28.44|30.17|28.17|30.49|28.49|30.05|28.05|0
1753906500000|2025-07-30 20:15:00|30.14|28.14|30.68|28.68|30.92|28.92|30.07|28.07|0
1753906800000|2025-07-30 20:20:00|30.62|28.62|30.15|28.15|30.66|28.66|30.06|28.06|0
1753907100000|2025-07-30 20:25:00|30.17|28.17|30.53|28.53|30.53|28.53|30.04|28.04|0
1753907400000|2025-07-30 20:30:00|30.54|28.54|30.46|28.46|30.6|28.6|30.4|28.4|0
1753907700000|2025-07-30 20:35:00|30.47|28.47|30.52|28.52|30.54|28.54|30.4|28.4|0
1753908000000|2025-07-30 20:40:00|30.54|28.54|30.43|28.43|30.57|28.57|30.4|28.4|0
1753908300000|2025-07-30 20:45:00|30.45|28.45|30.43|28.43|30.48|28.48|30.39|28.39|0
1753908600000|2025-07-30 20:50:00|30.44|28.44|30.5|28.5|30.5|28.5|30.4|28.4|0
1753908900000|2025-07-30 20:55:00|30.79|28.19|30.8|28.2|30.84|28.24|30.74|28.14|0
1753909200000|2025-07-30 21:00:00|30.78|28.18|30.8|28.2|30.8|28.2|30.75|28.15|0
1753909500000|2025-07-30 21:05:00|30.79|28.19|30.75|28.15|30.8|28.2|30.7|28.1|0
1753909800000|2025-07-30 21:10:00|30.76|28.16|30.77|28.17|30.81|28.21|30.73|28.13|0
1753910100000|2025-07-30 21:15:00|30.78|28.18|30.7|28.1|30.82|28.22|30.7|28.1|0
1753910400000|2025-07-30 21:20:00|30.69|28.09|30.62|28.02|30.69|28.09|30.62|28.02|0
1753910700000|2025-07-30 21:25:00|30.64|28.04|30.65|28.05|30.65|28.05|30.55|27.95|0
1753911000000|2025-07-30 21:30:00|30.64|28.04|30.57|27.97|30.64|28.04|30.55|27.95|0
1753911300000|2025-07-30 21:35:00|30.58|27.98|30.64|28.04|30.64|28.04|30.56|27.96|0
1753911600000|2025-07-30 21:40:00|30.63|28.03|30.42|27.82|30.63|28.03|30.37|27.77|0
1753911900000|2025-07-30 21:45:00|30.41|27.81|30.43|27.83|30.47|27.87|30.37|27.77|0
1753912200000|2025-07-30 21:50:00|30.44|27.84|30.37|27.77|30.48|27.88|30.25|27.65|0
1753912500000|2025-07-30 21:55:00|30.38|27.78|30.07|27.47|30.39|27.79|29.97|27.37|0
1753912800000|2025-07-30 22:00:00|30.2|27.6|30.15|27.55|30.43|27.83|30.09|27.49|0
1753913100000|2025-07-30 22:05:00|30.16|27.56|30.33|27.73|30.38|27.78|30.11|27.51|0
1753913400000|2025-07-30 22:10:00|30.32|27.72|30.23|27.63|30.38|27.78|30.23|27.63|0
1753913700000|2025-07-30 22:15:00|30.25|27.65|30.09|27.49|30.32|27.72|30.02|27.42|0
1753914000000|2025-07-30 22:20:00|30.11|27.51|30.16|27.56|30.19|27.59|30.11|27.51|0
1753914300000|2025-07-30 22:25:00|30.17|27.57|30.17|27.57|30.2|27.6|30.15|27.55|0
1753914600000|2025-07-30 22:30:00|30.16|27.56|29.99|27.39|30.16|27.56|29.95|27.35|0
1753914900000|2025-07-30 22:35:00|29.98|27.38|29.89|27.29|29.98|27.38|29.88|27.28|0
1753915200000|2025-07-30 22:40:00|29.88|27.28|29.75|27.15|29.92|27.32|29.74|27.14|0
1753915500000|2025-07-30 22:45:00|29.78|27.18|29.77|27.17|29.82|27.22|29.75|27.15|0
1753915800000|2025-07-30 22:50:00|29.74|27.14|29.82|27.22|29.84|27.24|29.74|27.14|0
1753916100000|2025-07-30 22:55:00|29.81|27.21|29.78|27.18|29.82|27.22|29.76|27.16|0
1753916400000|2025-07-30 23:00:00|29.79|27.19|29.76|27.16|29.8|27.2|29.72|27.12|0
1753916700000|2025-07-30 23:05:00|29.75|27.15|29.68|27.08|29.75|27.15|29.68|27.08|0
1753917000000|2025-07-30 23:10:00|29.69|27.09|29.56|26.96|29.69|27.09|29.56|26.96|0
1753917300000|2025-07-30 23:15:00|29.57|26.97|29.68|27.08|29.72|27.12|29.57|26.97|0
1753917600000|2025-07-30 23:20:00|29.69|27.09|29.76|27.16|29.77|27.17|29.69|27.09|0
1753917900000|2025-07-30 23:25:00|29.74|27.14|29.71|27.11|29.77|27.17|29.71|27.11|0
1753918200000|2025-07-30 23:30:00|29.73|27.13|29.74|27.14|29.75|27.15|29.7|27.1|0
1753918500000|2025-07-30 23:35:00|29.75|27.15|29.71|27.11|29.75|27.15|29.71|27.11|0
1753918800000|2025-07-30 23:40:00|29.7|27.1|29.65|27.05|29.74|27.14|29.65|27.05|0
1753919100000|2025-07-30 23:45:00|29.68|27.08|29.68|27.08|29.68|27.08|29.65|27.05|0
1753919400000|2025-07-30 23:50:00|29.69|27.09|29.7|27.1|29.73|27.13|29.66|27.06|0
1753919700000|2025-07-30 23:55:00|29.72|27.12|29.79|27.19|29.8|27.2|29.72|27.12|0
1753920000000|2025-07-31 00:00:00|29.8|27.2|29.84|27.24|29.9|27.3|29.8|27.2|0
1753920300000|2025-07-31 00:05:00|29.83|27.23|29.91|27.31|29.95|27.35|29.83|27.23|0
1753920600000|2025-07-31 00:10:00|29.89|27.29|29.9|27.3|29.95|27.35|29.86|27.26|0
1753920900000|2025-07-31 00:15:00|29.88|27.28|29.38|27.38|31|28.4|29.29|27.26|0
1753921200000|2025-07-31 00:20:00|29.39|27.39|29.21|27.21|29.39|27.39|29.2|27.2|0
1753921500000|2025-07-31 00:25:00|29.22|27.22|29.24|27.24|29.27|27.27|29.21|27.21|0
1753921800000|2025-07-31 00:30:00|29.26|27.26|29.25|27.25|29.3|27.3|29.22|27.22|0
1753922100000|2025-07-31 00:35:00|29.26|27.26|29.33|27.33|29.36|27.36|29.2|27.2|0
1753922400000|2025-07-31 00:40:00|29.32|27.32|29.23|27.23|29.32|27.32|29.19|27.19|0
1753922700000|2025-07-31 00:45:00|29.25|27.25|29.26|27.26|29.3|27.3|29.17|27.17|0
1753923000000|2025-07-31 00:50:00|29.27|27.27|29.24|27.24|29.28|27.28|29.2|27.2|0
1753923300000|2025-07-31 00:55:00|29.26|27.26|29.26|27.26|29.28|27.28|29.23|27.23|0
1753923600000|2025-07-31 01:00:00|29.24|27.24|29.23|27.23|29.28|27.28|29.21|27.21|0
1753923900000|2025-07-31 01:05:00|29.25|27.25|29.28|27.28|29.28|27.28|29.19|27.19|0
1753924200000|2025-07-31 01:10:00|29.29|27.29|29.23|27.23|29.29|27.29|29.22|27.22|0
1753924500000|2025-07-31 01:15:00|29.22|27.22|29.19|27.19|29.27|27.27|29.18|27.18|0
1753924800000|2025-07-31 01:20:00|29.2|27.2|29.18|27.18|29.21|27.21|29.16|27.16|0
1753925100000|2025-07-31 01:25:00|29.2|27.2|28.99|26.99|29.24|27.24|28.99|26.99|0
1753925400000|2025-07-31 01:30:00|29.01|27.01|29.01|27.01|29.03|27.03|28.93|26.93|0
1753925700000|2025-07-31 01:35:00|28.99|26.99|28.99|26.99|29.01|27.01|28.95|26.95|0
1753926000000|2025-07-31 01:40:00|28.98|26.98|28.97|26.97|29.03|27.03|28.96|26.96|0
1753926300000|2025-07-31 01:45:00|28.96|26.96|28.96|26.96|28.98|26.98|28.89|26.89|0
1753926600000|2025-07-31 01:50:00|28.98|26.98|28.94|26.94|28.98|26.98|28.93|26.93|0
1753926900000|2025-07-31 01:55:00|28.95|26.95|28.94|26.94|28.99|26.99|28.91|26.91|0
1753927200000|2025-07-31 02:00:00|28.96|26.96|28.96|26.96|28.98|26.98|28.91|26.91|0
1753927500000|2025-07-31 02:05:00|28.97|26.97|28.95|26.95|28.97|26.97|28.93|26.93|0
1753927800000|2025-07-31 02:10:00|28.94|26.94|28.94|26.94|28.97|26.97|28.93|26.93|0
1753928100000|2025-07-31 02:15:00|28.95|26.95|28.93|26.93|28.96|26.96|28.91|26.91|0
1753928400000|2025-07-31 02:20:00|28.94|26.94|28.94|26.94|28.96|26.96|28.92|26.92|0
1753928700000|2025-07-31 02:25:00|28.93|26.93|28.94|26.94|28.96|26.96|28.93|26.93|0
1753929000000|2025-07-31 02:30:00|28.95|26.95|28.93|26.93|28.95|26.95|28.91|26.91|0
1753929300000|2025-07-31 02:35:00|28.94|26.94|28.86|26.86|28.94|26.94|28.86|26.86|0
1753929600000|2025-07-31 02:40:00|28.87|26.87|28.91|26.91|28.91|26.91|28.87|26.87|0
1753929900000|2025-07-31 02:45:00|28.9|26.9|28.88|26.88|28.91|26.91|28.86|26.86|0
1753930200000|2025-07-31 02:50:00|28.9|26.9|28.83|26.83|28.91|26.91|28.82|26.82|0
1753930500000|2025-07-31 02:55:00|28.82|26.82|28.84|26.84|28.88|26.88|28.82|26.82|0
1753930800000|2025-07-31 03:00:00|28.83|26.83|28.84|26.84|28.89|26.89|28.83|26.83|0
1753931100000|2025-07-31 03:05:00|28.83|26.83|28.85|26.85|28.88|26.88|28.82|26.82|0
1753931400000|2025-07-31 03:10:00|28.84|26.84|28.83|26.83|28.86|26.86|28.82|26.82|0
1753931700000|2025-07-31 03:15:00|28.84|26.84|28.83|26.83|28.86|26.86|28.81|26.81|0
1753932000000|2025-07-31 03:20:00|28.81|26.81|28.86|26.86|28.87|26.87|28.81|26.81|0
1753932300000|2025-07-31 03:25:00|28.87|26.87|28.86|26.86|28.87|26.87|28.84|26.84|0
1753932600000|2025-07-31 03:30:00|28.87|26.87|28.85|26.85|28.88|26.88|28.81|26.81|0
1753932900000|2025-07-31 03:35:00|28.87|26.87|28.84|26.84|28.87|26.87|28.83|26.83|0
1753933200000|2025-07-31 03:40:00|28.83|26.83|28.84|26.84|28.86|26.86|28.82|26.82|0
1753933500000|2025-07-31 03:45:00|28.82|26.82|28.86|26.86|28.86|26.86|28.8|26.8|0
1753933800000|2025-07-31 03:50:00|28.84|26.84|28.84|26.84|28.86|26.86|28.81|26.81|0
1753934100000|2025-07-31 03:55:00|28.83|26.83|28.83|26.83|28.86|26.86|28.81|26.81|0
1753934400000|2025-07-31 04:00:00|28.82|26.82|28.84|26.84|28.86|26.86|28.82|26.82|0
1753934700000|2025-07-31 04:05:00|28.86|26.86|28.7|26.7|28.86|26.86|28.67|26.67|0
1753935000000|2025-07-31 04:10:00|28.69|26.69|28.68|26.68|28.72|26.72|28.64|26.64|0
1753935300000|2025-07-31 04:15:00|28.7|26.7|28.69|26.69|28.71|26.71|28.65|26.65|0
1753935600000|2025-07-31 04:20:00|28.67|26.67|28.69|26.69|28.7|26.7|28.66|26.66|0
1753935900000|2025-07-31 04:25:00|28.7|26.7|28.77|26.77|28.77|26.77|28.69|26.69|0
1753936200000|2025-07-31 04:30:00|28.89|26.89|28.83|26.83|28.91|26.91|28.81|26.81|0
1753936500000|2025-07-31 04:35:00|28.84|26.84|28.77|26.77|28.85|26.85|28.75|26.75|0
1753936800000|2025-07-31 04:40:00|28.78|26.78|28.75|26.75|28.82|26.82|28.69|26.69|0
1753937100000|2025-07-31 04:45:00|28.76|26.76|28.73|26.73|28.76|26.76|28.71|26.71|0
1753937400000|2025-07-31 04:50:00|28.75|26.75|28.74|26.74|28.76|26.76|28.71|26.71|0
1753937700000|2025-07-31 04:55:00|28.76|26.76|28.73|26.73|28.76|26.76|28.72|26.72|0
1753938000000|2025-07-31 05:00:00|28.69|26.69|28.69|26.69|28.71|26.71|28.67|26.67|0
1753938300000|2025-07-31 05:05:00|28.7|26.7|28.75|26.75|28.77|26.77|28.68|26.68|0
1753938600000|2025-07-31 05:10:00|28.76|26.76|28.74|26.74|28.77|26.77|28.71|26.71|0
1753938900000|2025-07-31 05:15:00|28.73|26.73|28.75|26.75|28.78|26.78|28.71|26.71|0
1753939200000|2025-07-31 05:20:00|28.74|26.74|28.75|26.75|28.76|26.76|28.71|26.71|0
1753939500000|2025-07-31 05:25:00|28.77|26.77|28.75|26.75|28.77|26.77|28.71|26.71|0
1753939800000|2025-07-31 05:30:00|28.73|26.73|28.78|26.78|28.81|26.81|28.73|26.73|0
1753940100000|2025-07-31 05:35:00|28.75|26.75|28.79|26.79|28.83|26.83|28.74|26.74|0
1753940400000|2025-07-31 05:40:00|28.77|26.77|28.77|26.77|28.79|26.79|28.76|26.76|0
1753940700000|2025-07-31 05:45:00|28.79|26.79|28.79|26.79|28.81|26.81|28.75|26.75|0
1753941000000|2025-07-31 05:50:00|28.81|26.81|28.77|26.77|28.82|26.82|28.74|26.74|0
1753941300000|2025-07-31 05:55:00|28.76|26.76|28.78|26.78|28.83|26.83|28.75|26.75|0
1753941600000|2025-07-31 06:00:00|28.8|26.8|28.77|26.77|28.83|26.83|28.7|26.7|0
1753941900000|2025-07-31 06:05:00|28.73|26.73|28.8|26.8|28.83|26.83|28.73|26.73|0
1753942200000|2025-07-31 06:10:00|28.78|26.78|28.78|26.78|28.85|26.85|28.76|26.76|0
1753942500000|2025-07-31 06:15:00|28.79|26.79|28.74|26.74|28.84|26.84|28.74|26.74|0
1753942800000|2025-07-31 06:20:00|28.77|26.77|28.76|26.76|28.81|26.81|28.75|26.75|0
1753943100000|2025-07-31 06:25:00|28.75|26.75|28.8|26.8|28.8|26.8|28.75|26.75|0
1753943400000|2025-07-31 06:30:00|28.81|26.81|28.9|26.9|28.9|26.9|28.78|26.78|0
1753943700000|2025-07-31 06:35:00|28.88|26.88|28.9|26.9|28.91|26.91|28.84|26.84|0
1753944000000|2025-07-31 06:40:00|28.87|26.87|28.86|26.86|28.9|26.9|28.82|26.82|0
1753944300000|2025-07-31 06:45:00|28.82|26.82|28.85|26.85|28.87|26.87|28.79|26.79|0
1753944600000|2025-07-31 06:50:00|28.82|26.82|28.81|26.81|28.87|26.87|28.8|26.8|0
1753944900000|2025-07-31 06:55:00|28.79|26.79|28.84|26.84|28.88|26.88|28.79|26.79|0
1753945200000|2025-07-31 07:00:00|28.87|26.87|28.88|26.88|28.96|26.96|28.8|26.8|0
1753945500000|2025-07-31 07:05:00|28.86|26.86|28.91|26.91|28.96|26.96|28.85|26.85|0
1753945800000|2025-07-31 07:10:00|28.93|26.93|28.85|26.85|28.94|26.94|28.8|26.8|0
1753946100000|2025-07-31 07:15:00|28.84|26.84|28.87|26.87|28.92|26.92|28.83|26.83|0
1753946400000|2025-07-31 07:20:00|28.84|26.84|28.69|26.69|28.87|26.87|28.69|26.69|0
1753946700000|2025-07-31 07:25:00|28.73|26.73|28.5|26.5|28.75|26.75|28.49|26.49|0
1753947000000|2025-07-31 07:30:00|28.49|26.49|28.56|26.56|28.61|26.61|28.47|26.47|0
1753947300000|2025-07-31 07:35:00|28.58|26.58|28.52|26.52|28.6|26.6|28.49|26.49|0
1753947600000|2025-07-31 07:40:00|28.5|26.5|28.36|26.36|28.51|26.51|28.3|26.3|0
1753947900000|2025-07-31 07:45:00|28.34|26.34|28.42|26.42|28.42|26.42|28.25|26.25|0
1753948200000|2025-07-31 07:50:00|28.43|26.43|28.36|26.36|28.43|26.43|28.28|26.28|0
1753948500000|2025-07-31 07:55:00|28.34|26.34|28.32|26.32|28.38|26.38|28.29|26.29|0
1753948800000|2025-07-31 08:00:00|28.31|26.31|28.51|26.51|28.59|26.59|28.29|26.29|0
1753949100000|2025-07-31 08:05:00|28.53|26.53|28.52|26.52|28.59|26.59|28.49|26.49|0
1753949400000|2025-07-31 08:10:00|28.51|26.51|28.52|26.52|28.58|26.58|28.48|26.48|0
1753949700000|2025-07-31 08:15:00|28.53|26.53|28.49|26.49|28.55|26.55|28.49|26.49|0
1753950000000|2025-07-31 08:20:00|28.48|26.48|28.51|26.51|28.55|26.55|28.48|26.48|0
1753950300000|2025-07-31 08:25:00|28.5|26.5|28.39|26.39|28.51|26.51|28.35|26.35|0
1753950600000|2025-07-31 08:30:00|28.38|26.38|28.39|26.39|28.46|26.46|28.38|26.38|0
1753950900000|2025-07-31 08:35:00|28.41|26.41|28.43|26.43|28.47|26.47|28.39|26.39|0
1753951200000|2025-07-31 08:40:00|28.44|26.44|28.44|26.44|28.49|26.49|28.42|26.42|0
1753951500000|2025-07-31 08:45:00|28.46|26.46|28.35|26.35|28.51|26.51|28.34|26.34|0
1753951800000|2025-07-31 08:50:00|28.34|26.34|28.54|26.54|28.59|26.59|28.26|26.26|0
1753952100000|2025-07-31 08:55:00|28.53|26.53|28.53|26.53|28.57|26.57|28.49|26.49|0
1753952400000|2025-07-31 09:00:00|28.52|26.52|28.6|26.6|28.6|26.6|28.5|26.5|0
1753952700000|2025-07-31 09:05:00|28.59|26.59|28.57|26.57|28.61|26.61|28.53|26.53|0
1753953000000|2025-07-31 09:10:00|28.56|26.56|28.64|26.64|28.67|26.67|28.56|26.56|0
1753953300000|2025-07-31 09:15:00|28.65|26.65|28.65|26.65|28.65|26.65|28.6|26.6|0
1753953600000|2025-07-31 09:20:00|28.63|26.63|28.64|26.64|28.67|26.67|28.61|26.61|0
1753953900000|2025-07-31 09:25:00|28.62|26.62|28.63|26.63|28.68|26.68|28.59|26.59|0
1753954200000|2025-07-31 09:30:00|28.65|26.65|28.78|26.78|28.83|26.83|28.6|26.6|0
1753954500000|2025-07-31 09:35:00|28.79|26.79|28.88|26.88|28.9|26.9|28.79|26.79|0
1753954800000|2025-07-31 09:40:00|28.87|26.87|28.89|26.89|28.9|26.9|28.8|26.8|0
1753955100000|2025-07-31 09:45:00|28.88|26.88|28.81|26.81|28.9|26.9|28.8|26.8|0
1753955400000|2025-07-31 09:50:00|28.82|26.82|28.83|26.83|28.87|26.87|28.8|26.8|0
1753955700000|2025-07-31 09:55:00|28.82|26.82|28.83|26.83|28.86|26.86|28.8|26.8|0
1753956000000|2025-07-31 10:00:00|28.84|26.84|28.86|26.86|28.94|26.94|28.83|26.83|0
1753956300000|2025-07-31 10:05:00|28.89|26.89|28.88|26.88|28.91|26.91|28.87|26.87|0
1753956600000|2025-07-31 10:10:00|28.86|26.86|28.87|26.87|28.92|26.92|28.86|26.86|0
1753956900000|2025-07-31 10:15:00|28.89|26.89|28.85|26.85|28.89|26.89|28.8|26.8|0
1753957200000|2025-07-31 10:20:00|28.86|26.86|28.83|26.83|28.88|26.88|28.82|26.82|0
1753957500000|2025-07-31 10:25:00|28.81|26.81|28.84|26.84|28.86|26.86|28.8|26.8|0
1753957800000|2025-07-31 10:30:00|28.82|26.82|28.8|26.8|28.85|26.85|28.75|26.75|0
1753958100000|2025-07-31 10:35:00|28.79|26.79|28.78|26.78|28.88|26.88|28.75|26.75|0
1753958400000|2025-07-31 10:40:00|28.79|26.79|28.84|26.84|28.85|26.85|28.77|26.77|0
1753958700000|2025-07-31 10:45:00|28.85|26.85|28.85|26.85|28.88|26.88|28.8|26.8|0
1753959000000|2025-07-31 10:50:00|28.86|26.86|29.02|27.02|29.04|27.04|28.83|26.83|0
1753959300000|2025-07-31 10:55:00|29.01|27.01|29.3|27.3|29.3|27.3|29.01|27.01|0
1753959600000|2025-07-31 11:00:00|29.28|27.28|29.09|27.09|29.28|27.28|29.07|27.07|0
1753959900000|2025-07-31 11:05:00|29.1|27.1|29.09|27.09|29.12|27.12|29.02|27.02|0
1753960200000|2025-07-31 11:10:00|29.13|27.13|29.15|27.15|29.47|27.47|29.12|27.12|0
1753960500000|2025-07-31 11:15:00|29.16|27.16|29.13|27.13|29.22|27.22|29.13|27.13|0
1753960800000|2025-07-31 11:20:00|29.14|27.14|29.24|27.24|29.27|27.27|29.14|27.14|0
1753961100000|2025-07-31 11:25:00|29.25|27.25|29.23|27.23|29.27|27.27|29.19|27.19|0
1753961400000|2025-07-31 11:30:00|29.24|27.24|29.21|27.21|29.25|27.25|29.19|27.19|0
1753961700000|2025-07-31 11:35:00|29.24|27.24|29.17|27.17|29.28|27.28|29.17|27.17|0
1753962000000|2025-07-31 11:40:00|29.16|27.16|29.24|27.24|29.3|27.3|29.16|27.16|0
1753962300000|2025-07-31 11:45:00|29.25|27.25|29.23|27.23|29.27|27.27|29.19|27.19|0
1753962600000|2025-07-31 11:50:00|29.24|27.24|29.35|27.35|29.37|27.37|29.2|27.2|0
1753962900000|2025-07-31 11:55:00|29.44|27.44|29.42|27.42|29.52|27.52|29.42|27.42|0
1753963200000|2025-07-31 12:00:00|29.37|27.37|29.42|27.42|29.47|27.47|29.2|27.2|0
1753963500000|2025-07-31 12:05:00|29.41|27.41|29.43|27.43|29.46|27.46|29.33|27.33|0
1753963800000|2025-07-31 12:10:00|29.41|27.41|29.36|27.36|29.42|27.42|29.31|27.31|0
1753964100000|2025-07-31 12:15:00|29.34|27.34|29.3|27.3|29.37|27.37|29.28|27.28|0
1753964400000|2025-07-31 12:20:00|29.29|27.29|29.16|27.16|29.4|27.4|29.16|27.16|0
1753964700000|2025-07-31 12:25:00|29.18|27.18|29.34|27.34|29.34|27.34|29.15|27.15|0
1753965000000|2025-07-31 12:30:00|29.33|27.33|29.27|27.27|29.49|27.49|29.04|27.04|0
1753965300000|2025-07-31 12:35:00|29.29|27.29|29.13|27.13|29.31|27.31|29.11|27.11|0
1753965600000|2025-07-31 12:40:00|29.14|27.14|29.24|27.24|29.27|27.27|29.09|27.09|0
1753965900000|2025-07-31 12:45:00|29.23|27.23|29.21|27.21|29.27|27.27|29.14|27.14|0
1753966200000|2025-07-31 12:50:00|29.18|27.18|29.18|27.18|29.28|27.28|29.14|27.14|0
1753966500000|2025-07-31 12:55:00|29.17|27.17|29.26|27.26|29.28|27.28|29.12|27.12|0
1753966800000|2025-07-31 13:00:00|29.27|27.27|29.25|27.25|29.31|27.31|29.21|27.21|0
1753967100000|2025-07-31 13:05:00|29.26|27.26|29.27|27.27|29.29|27.29|29.21|27.21|0
1753967400000|2025-07-31 13:10:00|29.29|27.29|29.32|27.32|29.35|27.35|29.22|27.22|0
1753967700000|2025-07-31 13:15:00|29.33|27.33|29.6|27.6|29.6|27.6|29.29|27.29|0
1753968000000|2025-07-31 13:20:00|29.61|27.61|29.87|27.27|29.87|27.62|29.52|27.25|0
1753968300000|2025-07-31 13:25:00|29.9|27.3|30.03|27.43|30.03|27.43|29.8|27.2|0
1753968600000|2025-07-31 13:30:00|29.98|27.98|29.76|27.76|30.24|28.24|29.76|27.76|0
1753968900000|2025-07-31 13:35:00|29.8|27.8|30.22|28.22|30.23|28.23|29.8|27.8|0
1753969200000|2025-07-31 13:40:00|30.23|28.23|30.56|28.56|30.7|28.7|30.21|28.21|0
1753969500000|2025-07-31 13:45:00|30.53|28.53|30.06|28.06|30.96|28.96|30.03|28.03|0
1753969800000|2025-07-31 13:50:00|30.02|28.02|29.49|27.49|30.04|28.04|29.43|27.43|0
1753970100000|2025-07-31 13:55:00|29.48|27.48|29.42|27.42|29.54|27.54|29.24|27.24|0
1753970400000|2025-07-31 14:00:00|29.47|27.47|29.43|27.43|29.54|27.54|29.23|27.23|0
1753970700000|2025-07-31 14:05:00|29.41|27.41|29.32|27.32|29.54|27.54|29.23|27.23|0
1753971000000|2025-07-31 14:10:00|29.34|27.34|29.6|27.6|29.74|27.74|29.28|27.28|0
1753971300000|2025-07-31 14:15:00|29.61|27.61|29.59|27.59|29.77|27.77|29.51|27.51|0
1753971600000|2025-07-31 14:20:00|29.56|27.56|29.7|27.7|29.86|27.86|29.56|27.56|0
1753971900000|2025-07-31 14:25:00|29.71|27.71|29.78|27.78|29.98|27.98|29.68|27.68|0
1753972200000|2025-07-31 14:30:00|29.79|27.79|29.95|27.95|30.03|28.03|29.58|27.58|0
1753972500000|2025-07-31 14:35:00|29.96|27.96|29.85|27.85|30.03|28.03|29.72|27.72|0
1753972800000|2025-07-31 14:40:00|29.86|27.86|29.82|27.82|29.99|27.99|29.78|27.78|0
1753973100000|2025-07-31 14:45:00|29.81|27.81|30.12|28.12|30.19|28.19|29.81|27.81|0
1753973400000|2025-07-31 14:50:00|30.11|28.11|30.51|28.51|30.55|28.55|30.03|28.03|0
1753973700000|2025-07-31 14:55:00|30.5|28.5|30.91|28.91|30.98|28.98|30.44|28.44|0
1753974000000|2025-07-31 15:00:00|30.9|28.9|30.51|28.51|30.9|28.9|30.42|28.42|0
1753974300000|2025-07-31 15:05:00|30.52|28.52|30.88|28.88|30.95|28.95|30.43|28.43|0
1753974600000|2025-07-31 15:10:00|30.89|28.89|31.98|29.38|31.98|29.54|30.86|28.86|0
1753974900000|2025-07-31 15:15:00|32|29.4|32.07|29.47|32.33|29.73|31.82|29.22|0
1753975200000|2025-07-31 15:20:00|32.08|29.48|32.01|29.41|32.08|29.48|31.65|29.05|0
1753975500000|2025-07-31 15:25:00|32.02|29.42|31.46|28.86|32.04|29.44|31.42|28.82|0
1753975800000|2025-07-31 15:30:00|31.49|28.89|31.32|28.72|31.53|28.93|31.11|28.51|0
1753976100000|2025-07-31 15:35:00|31.29|28.69|31|28.4|31.31|28.71|31|28.4|0
1753976400000|2025-07-31 15:40:00|31.02|28.42|30.81|28.21|31.07|28.47|30.79|28.19|0
1753976700000|2025-07-31 15:45:00|30.82|28.22|31.02|28.42|31.02|28.42|30.76|28.16|0
1753977000000|2025-07-31 15:50:00|30.99|28.39|30.95|28.35|31.14|28.54|30.9|28.3|0
1753977300000|2025-07-31 15:55:00|30.97|28.37|30.78|28.18|31.02|28.42|30.75|28.15|0
1753977600000|2025-07-31 16:00:00|30.76|28.16|30.71|28.11|30.78|28.18|30.52|27.92|0
1753977900000|2025-07-31 16:05:00|30.73|28.13|30.52|27.92|30.82|28.22|30.51|27.91|0
1753978200000|2025-07-31 16:10:00|30.54|27.94|30.49|27.89|30.62|28.02|30.42|27.82|0
1753978500000|2025-07-31 16:15:00|30.47|27.87|30.39|27.79|30.47|27.87|30.35|27.75|0
1753978800000|2025-07-31 16:20:00|30.37|27.77|30.28|27.68|30.46|27.86|30.28|27.68|0
1753979100000|2025-07-31 16:25:00|30.29|27.69|30.2|27.6|30.35|27.75|30.18|27.58|0
1753979400000|2025-07-31 16:30:00|30.22|27.62|30.15|27.55|30.34|27.74|30.12|27.52|0
1753979700000|2025-07-31 16:35:00|30.14|27.54|30.29|27.69|30.34|27.74|30.1|27.5|0
1753980000000|2025-07-31 16:40:00|30.27|27.67|30.23|27.63|30.3|27.7|30.11|27.51|0
1753980300000|2025-07-31 16:45:00|30.24|27.64|30.33|27.73|30.6|28|30.15|27.55|0
1753980600000|2025-07-31 16:50:00|30.32|27.72|30.35|27.75|30.55|27.95|30.28|27.68|0
1753980900000|2025-07-31 16:55:00|30.36|27.76|30.43|27.83|30.47|27.87|30.3|27.7|0
1753981200000|2025-07-31 17:00:00|30.44|27.84|30.79|28.19|30.87|28.27|30.43|27.83|0
1753981500000|2025-07-31 17:05:00|30.8|28.2|30.86|28.26|30.96|28.36|30.63|28.03|0
1753981800000|2025-07-31 17:10:00|30.88|28.28|30.96|28.36|31|28.4|30.72|28.12|0
1753982100000|2025-07-31 17:15:00|30.95|28.35|31.15|28.55|31.17|28.57|30.89|28.29|0
1753982400000|2025-07-31 17:20:00|31.16|28.56|31.65|29.05|31.66|29.06|31.08|28.48|0
1753982700000|2025-07-31 17:25:00|31.64|29.04|32.43|29.83|32.72|30.12|31.64|29.04|0
1753983000000|2025-07-31 17:30:00|32.38|29.78|32.49|29.89|32.95|30.35|32.27|29.67|0
1753983300000|2025-07-31 17:35:00|32.53|29.93|32.13|29.53|32.53|29.93|31.98|29.38|0
1753983600000|2025-07-31 17:40:00|32.09|29.49|32.12|29.52|32.21|29.61|31.95|29.35|0
1753983900000|2025-07-31 17:45:00|32.09|29.49|32.21|29.61|32.29|29.69|31.79|29.19|0
1753984200000|2025-07-31 17:50:00|32.24|29.64|33.09|30.49|33.33|30.73|32.24|29.64|0
1753984500000|2025-07-31 17:55:00|33.15|30.55|33.45|30.85|33.67|31.07|33.09|30.49|0
1753984800000|2025-07-31 18:00:00|33.37|30.77|32.94|30.34|33.43|30.83|32.51|29.91|0
1753985100000|2025-07-31 18:05:00|32.96|30.36|33.31|30.71|33.55|30.95|32.72|30.12|0
1753985400000|2025-07-31 18:10:00|33.26|30.66|33.41|30.81|33.49|30.89|33.04|30.44|0
1753985700000|2025-07-31 18:15:00|33.46|30.86|33.49|30.89|34.42|31.82|33.42|30.82|0
1753986000000|2025-07-31 18:20:00|33.47|30.87|32.93|30.33|33.51|30.91|32.68|30.08|0
1753986300000|2025-07-31 18:25:00|32.91|30.31|32.17|29.57|32.93|30.33|32.17|29.57|0
1753986600000|2025-07-31 18:30:00|32.19|29.59|32.07|29.47|32.22|29.62|31.85|29.25|0
1753986900000|2025-07-31 18:35:00|32.05|29.45|31.93|29.33|32.14|29.54|31.71|29.11|0
1753987200000|2025-07-31 18:40:00|31.94|29.34|31.78|29.18|32|29.4|31.75|29.15|0
1753987500000|2025-07-31 18:45:00|31.8|29.2|31.51|28.91|31.85|29.25|31.39|28.79|0
1753987800000|2025-07-31 18:50:00|31.41|28.81|31.81|29.21|31.83|29.23|31.41|28.81|0
1753988100000|2025-07-31 18:55:00|31.79|29.19|32.05|29.45|32.14|29.54|31.61|29.01|0
1753988400000|2025-07-31 19:00:00|32.1|29.5|31.96|29.36|32.1|29.5|31.67|29.07|0
1753988700000|2025-07-31 19:05:00|31.95|29.35|31.97|29.37|32.02|29.42|31.75|29.15|0
1753989000000|2025-07-31 19:10:00|31.94|29.34|32.56|29.96|32.64|30.04|31.88|29.28|0
1753989300000|2025-07-31 19:15:00|32.61|30.01|32.52|29.92|32.94|30.34|32.45|29.85|0
1753989600000|2025-07-31 19:20:00|32.48|29.88|32.75|30.15|32.9|30.3|32.34|29.74|0
1753989900000|2025-07-31 19:25:00|32.76|30.16|32.96|30.36|33.04|30.44|32.6|30|0
1753990200000|2025-07-31 19:30:00|32.89|30.29|32.79|30.19|32.93|30.33|32.64|30.04|0
1753990500000|2025-07-31 19:35:00|32.8|30.2|32.69|30.69|32.99|30.72|32.48|30.09|0
1753990800000|2025-07-31 19:40:00|32.58|30.58|32.11|30.11|32.7|30.7|32.08|30.08|0
1753991100000|2025-07-31 19:45:00|32.08|30.08|32.98|30.98|33.11|31.11|31.99|29.99|0
1753991400000|2025-07-31 19:50:00|32.92|30.92|34.14|32.14|34.22|32.22|32.79|30.79|0
1753991700000|2025-07-31 19:55:00|34.25|32.25|33.03|31.03|34.32|32.32|33.03|31.03|0
1753992000000|2025-07-31 20:00:00|33.14|31.14|33.25|31.25|33.93|31.93|32.06|30.06|0
1753992300000|2025-07-31 20:05:00|33.29|31.29|33.57|31.57|33.6|31.6|33.24|31.24|0
1753992600000|2025-07-31 20:10:00|33.54|31.54|33.59|31.59|33.67|31.67|33.2|31.2|0
1753992900000|2025-07-31 20:15:00|33.53|31.53|33.97|31.97|34.21|32.21|33.44|31.44|0
1753993200000|2025-07-31 20:20:00|33.84|31.84|33.8|31.8|33.86|31.86|33.66|31.66|0
1753993500000|2025-07-31 20:25:00|33.78|31.78|33.7|31.7|33.91|31.91|33.59|31.59|0
1753993800000|2025-07-31 20:30:00|33.2|31.2|33.41|31.41|33.71|31.71|32.71|30.71|0
1753994100000|2025-07-31 20:35:00|33.4|31.4|33.16|31.16|33.4|31.4|33.09|31.09|0
1753994400000|2025-07-31 20:40:00|33.21|31.21|33.33|31.33|33.34|31.34|33.17|31.17|0
1753994700000|2025-07-31 20:45:00|33.36|31.36|33.2|31.2|33.43|31.43|33.15|31.15|0
1753995000000|2025-07-31 20:50:00|33.21|31.21|33.38|31.38|33.54|31.54|33.19|31.19|0
1753995300000|2025-07-31 20:55:00|33.68|31.08|33.82|31.22|33.93|31.33|33.64|31.04|0
1753995600000|2025-07-31 21:00:00|33.79|31.19|33.79|31.19|33.86|31.26|33.66|31.06|0
1753995900000|2025-07-31 21:05:00|33.75|31.15|33.73|31.13|33.75|31.15|33.68|31.08|0
1753996200000|2025-07-31 21:10:00|33.72|31.12|33.82|31.22|33.85|31.25|33.72|31.12|0
1753996500000|2025-07-31 21:15:00|33.84|31.24|33.93|31.33|34.03|31.43|33.84|31.24|0
1753996800000|2025-07-31 21:20:00|33.91|31.31|33.72|31.12|33.91|31.31|33.6|31|0
1753997100000|2025-07-31 21:25:00|33.71|31.11|33.47|30.87|33.71|31.11|33.43|30.83|0
1753997400000|2025-07-31 21:30:00|33.48|30.88|33.58|30.98|33.7|31.1|33.44|30.84|0
1753997700000|2025-07-31 21:35:00|33.6|31|33.69|31.09|33.75|31.15|33.57|30.97|0
1753998000000|2025-07-31 21:40:00|33.7|31.1|33.72|31.12|33.76|31.16|33.66|31.06|0
1753998300000|2025-07-31 21:45:00|33.73|31.13|33.83|31.23|33.83|31.23|33.72|31.12|0
1753998600000|2025-07-31 21:50:00|33.84|31.24|33.93|31.33|33.99|31.39|33.79|31.19|0
1753998900000|2025-07-31 21:55:00|33.94|31.34|34.22|31.62|34.24|31.64|33.93|31.33|0
1753999200000|2025-07-31 22:00:00|34.05|31.45|33.71|31.11|34.05|31.45|33.66|31.06|0
1753999500000|2025-07-31 22:05:00|33.7|31.1|33.67|31.07|33.75|31.15|33.54|30.94|0
1753999800000|2025-07-31 22:10:00|33.7|31.1|33.85|31.25|33.91|31.31|33.68|31.08|0
1754000100000|2025-07-31 22:15:00|33.81|31.21|34.01|31.41|34.01|31.41|33.79|31.19|0
1754000400000|2025-07-31 22:20:00|34.04|31.44|34.1|31.5|34.12|31.52|33.97|31.37|0
1754000700000|2025-07-31 22:25:00|34.11|31.51|34.13|31.53|34.19|31.59|34.04|31.44|0
1754001000000|2025-07-31 22:30:00|34.11|31.51|34.11|31.51|34.18|31.58|34.05|31.45|0
1754001300000|2025-07-31 22:35:00|34.12|31.52|34.65|32.05|34.7|32.1|34.12|31.52|0
1754001600000|2025-07-31 22:40:00|34.66|32.06|34.53|31.93|34.91|32.31|34.47|31.87|0
1754001900000|2025-07-31 22:45:00|34.52|31.92|34.36|31.76|34.53|31.93|34.34|31.74|0
1754002200000|2025-07-31 22:50:00|34.34|31.74|34.54|31.94|34.54|31.94|34.26|31.66|0
1754002500000|2025-07-31 22:55:00|34.52|31.92|34.38|31.78|34.64|32.04|34.28|31.68|0
1754002800000|2025-07-31 23:00:00|34.37|31.77|34.31|31.71|34.62|32.02|34.26|31.66|0
1754003100000|2025-07-31 23:05:00|34.32|31.72|34.55|31.95|34.6|32|34.24|31.64|0
1754003400000|2025-07-31 23:10:00|34.59|31.99|34.13|31.53|34.59|31.99|34.1|31.5|0
1754003700000|2025-07-31 23:15:00|34.11|31.51|34.26|31.66|34.48|31.88|34.1|31.5|0
1754004000000|2025-07-31 23:20:00|34.25|31.65|34.34|31.74|34.36|31.76|34.14|31.54|0
1754004300000|2025-07-31 23:25:00|34.35|31.75|34.42|31.82|34.51|31.91|34.3|31.7|0
1754004600000|2025-07-31 23:30:00|34.43|31.83|34.19|31.59|34.5|31.9|34.15|31.55|0
1754004900000|2025-07-31 23:35:00|34.18|31.58|34.2|31.6|34.27|31.67|34.13|31.53|0
1754005200000|2025-07-31 23:40:00|34.18|31.58|34.33|31.73|34.41|31.81|34.18|31.58|0
1754005500000|2025-07-31 23:45:00|34.32|31.72|34.16|31.56|34.32|31.72|34.12|31.52|0
1754005800000|2025-07-31 23:50:00|34.17|31.57|34.15|31.55|34.23|31.63|34.11|31.51|0
1754006100000|2025-07-31 23:55:00|34.16|31.56|34.11|31.51|34.19|31.59|34.07|31.47|0
1754006400000|2025-08-01 00:00:00|34.15|31.55|34.31|31.71|34.37|31.77|34.08|31.48|0
1754006700000|2025-08-01 00:05:00|34.32|31.72|34.27|31.67|34.36|31.76|34.21|31.61|0
1754007000000|2025-08-01 00:10:00|34.28|31.68|34.38|31.78|34.47|31.87|34.27|31.67|0
1754007300000|2025-08-01 00:15:00|34.42|31.82|34.44|32.44|34.65|32.65|34.09|31.78|0
1754007600000|2025-08-01 00:20:00|34.47|32.47|34.51|32.51|34.65|32.65|34.44|32.44|0
1754007900000|2025-08-01 00:25:00|34.53|32.53|35.11|33.11|35.4|33.4|34.53|32.53|0
1754008200000|2025-08-01 00:30:00|35.14|33.14|34.88|32.88|35.16|33.16|34.81|32.81|0
1754008500000|2025-08-01 00:35:00|34.9|32.9|34.75|32.75|34.97|32.97|34.72|32.72|0
1754008800000|2025-08-01 00:40:00|34.76|32.76|34.4|32.4|34.81|32.81|34.38|32.38|0
1754009100000|2025-08-01 00:45:00|34.41|32.41|34.69|32.69|34.73|32.73|34.41|32.41|0
1754009400000|2025-08-01 00:50:00|34.7|32.7|34.88|32.88|34.91|32.91|34.69|32.69|0
1754009700000|2025-08-01 00:55:00|34.86|32.86|34.57|32.57|34.86|32.86|34.53|32.53|0
1754010000000|2025-08-01 01:00:00|34.6|32.6|34.56|32.56|34.65|32.65|34.48|32.48|0
1754010300000|2025-08-01 01:05:00|34.57|32.57|34.56|32.56|34.61|32.61|34.47|32.47|0
1754010600000|2025-08-01 01:10:00|34.53|32.53|34.27|32.27|34.53|32.53|34.22|32.22|0
1754010900000|2025-08-01 01:15:00|34.25|32.25|34.14|32.14|34.33|32.33|34.1|32.1|0
1754011200000|2025-08-01 01:20:00|34.12|32.12|34|32|34.14|32.14|33.86|31.86|0
1754011500000|2025-08-01 01:25:00|34.01|32.01|33.77|31.77|34.01|32.01|33.75|31.75|0
1754011800000|2025-08-01 01:30:00|33.78|31.78|33.78|31.78|33.83|31.83|33.69|31.69|0
1754012100000|2025-08-01 01:35:00|33.82|31.82|33.77|31.77|33.83|31.83|33.73|31.73|0
1754012400000|2025-08-01 01:40:00|33.8|31.8|33.77|31.77|33.83|31.83|33.73|31.73|0
1754012700000|2025-08-01 01:45:00|33.8|31.8|33.78|31.78|33.86|31.86|33.74|31.74|0
1754013000000|2025-08-01 01:50:00|33.8|31.8|33.77|31.77|33.86|31.86|33.72|31.72|0
1754013300000|2025-08-01 01:55:00|33.78|31.78|33.8|31.8|33.83|31.83|33.73|31.73|0
1754013600000|2025-08-01 02:00:00|33.81|31.81|33.8|31.8|33.89|31.89|33.72|31.72|0
1754013900000|2025-08-01 02:05:00|33.81|31.81|33.82|31.82|33.84|31.84|33.7|31.7|0
1754014200000|2025-08-01 02:10:00|33.84|31.84|33.73|31.73|33.84|31.84|33.71|31.71|0
1754014500000|2025-08-01 02:15:00|33.72|31.72|33.74|31.74|33.78|31.78|33.7|31.7|0
1754014800000|2025-08-01 02:20:00|33.75|31.75|33.76|31.76|33.78|31.78|33.7|31.7|0
1754015100000|2025-08-01 02:25:00|33.73|31.73|33.65|31.65|33.77|31.77|33.59|31.59|0
1754015400000|2025-08-01 02:30:00|33.66|31.66|33.66|31.66|33.7|31.7|33.59|31.59|0
1754015700000|2025-08-01 02:35:00|33.65|31.65|33.67|31.67|33.68|31.68|33.6|31.6|0
1754016000000|2025-08-01 02:40:00|33.65|31.65|33.63|31.63|33.67|31.67|33.61|31.61|0
1754016300000|2025-08-01 02:45:00|33.62|31.62|33.47|31.47|33.69|31.69|33.46|31.46|0
1754016600000|2025-08-01 02:50:00|33.51|31.51|33.49|31.49|33.53|31.53|33.44|31.44|0
1754016900000|2025-08-01 02:55:00|33.5|31.5|33.48|31.48|33.55|31.55|33.48|31.48|0
1754017200000|2025-08-01 03:00:00|33.45|31.45|33.54|31.54|33.54|31.54|33.45|31.45|0
1754017500000|2025-08-01 03:05:00|33.53|31.53|33.32|31.32|33.53|31.53|33.26|31.26|0
1754017800000|2025-08-01 03:10:00|33.3|31.3|33.31|31.31|33.36|31.36|33.26|31.26|0
1754018100000|2025-08-01 03:15:00|33.3|31.3|33.27|31.27|33.34|31.34|33.25|31.25|0
1754018400000|2025-08-01 03:20:00|33.29|31.29|33.3|31.3|33.32|31.32|33.25|31.25|0
1754018700000|2025-08-01 03:25:00|33.31|31.31|33.27|31.27|33.34|31.34|33.27|31.27|0
1754019000000|2025-08-01 03:30:00|33.3|31.3|33.17|31.17|33.3|31.3|33.17|31.17|0
1754019300000|2025-08-01 03:35:00|33.19|31.19|33.34|31.34|33.35|31.35|33.17|31.17|0
1754019600000|2025-08-01 03:40:00|33.37|31.37|33.5|31.5|33.54|31.54|33.33|31.33|0
1754019900000|2025-08-01 03:45:00|33.52|31.52|33.76|31.76|33.79|31.79|33.48|31.48|0
1754020200000|2025-08-01 03:50:00|33.74|31.74|33.72|31.72|33.81|31.81|33.71|31.71|0
1754020500000|2025-08-01 03:55:00|33.73|31.73|33.87|31.87|33.88|31.88|33.72|31.72|0
1754020800000|2025-08-01 04:00:00|33.86|31.86|33.92|31.92|34.02|32.02|33.81|31.81|0
1754021100000|2025-08-01 04:05:00|33.93|31.93|33.94|31.94|33.98|31.98|33.85|31.85|0
1754021400000|2025-08-01 04:10:00|33.95|31.95|33.85|31.85|33.95|31.95|33.79|31.79|0
1754021700000|2025-08-01 04:15:00|33.86|31.86|33.86|31.86|33.9|31.9|33.8|31.8|0
1754022000000|2025-08-01 04:20:00|33.87|31.87|33.81|31.81|33.87|31.87|33.77|31.77|0
1754022300000|2025-08-01 04:25:00|33.82|31.82|33.82|31.82|33.87|31.87|33.8|31.8|0
1754022600000|2025-08-01 04:30:00|33.83|31.83|33.85|31.85|33.88|31.88|33.8|31.8|0
1754022900000|2025-08-01 04:35:00|33.86|31.86|33.82|31.82|33.87|31.87|33.79|31.79|0
1754023200000|2025-08-01 04:40:00|33.77|31.77|33.83|31.83|33.86|31.86|33.77|31.77|0
1754023500000|2025-08-01 04:45:00|33.82|31.82|33.83|31.83|33.89|31.89|33.79|31.79|0
1754023800000|2025-08-01 04:50:00|33.81|31.81|33.83|31.83|33.89|31.89|33.77|31.77|0
1754024100000|2025-08-01 04:55:00|33.85|31.85|33.81|31.81|33.89|31.89|33.81|31.81|0
1754024400000|2025-08-01 05:00:00|33.83|31.83|33.75|31.75|33.85|31.85|33.66|31.66|0
1754024700000|2025-08-01 05:05:00|33.76|31.76|33.72|31.72|33.78|31.78|33.69|31.69|0
1754025000000|2025-08-01 05:10:00|33.7|31.7|33.8|31.8|33.83|31.83|33.7|31.7|0
1754025300000|2025-08-01 05:15:00|33.78|31.78|33.79|31.79|33.81|31.81|33.75|31.75|0
1754025600000|2025-08-01 05:20:00|33.8|31.8|33.79|31.79|33.86|31.86|33.74|31.74|0
1754025900000|2025-08-01 05:25:00|33.77|31.77|33.78|31.78|33.82|31.82|33.75|31.75|0
1754026200000|2025-08-01 05:30:00|33.76|31.76|33.75|31.75|33.85|31.85|33.67|31.67|0
1754026500000|2025-08-01 05:35:00|33.76|31.76|33.95|31.95|34.02|32.02|33.74|31.74|0
1754026800000|2025-08-01 05:40:00|33.97|31.97|33.97|31.97|34|32|33.86|31.86|0
1754027100000|2025-08-01 05:45:00|33.98|31.98|33.99|31.99|34.06|32.06|33.94|31.94|0
1754027400000|2025-08-01 05:50:00|33.97|31.97|34.04|32.04|34.11|32.11|33.91|31.91|0
1754027700000|2025-08-01 05:55:00|34.02|32.02|34.16|32.16|34.19|32.19|34.02|32.02|0
1754028000000|2025-08-01 06:00:00|34.18|32.18|34.15|32.15|34.26|32.26|34.11|32.11|0
1754028300000|2025-08-01 06:05:00|34.17|32.17|34.22|32.22|34.24|32.24|34.14|32.14|0
1754028600000|2025-08-01 06:10:00|34.21|32.21|34.46|32.46|34.58|32.58|34.21|32.21|0
1754028900000|2025-08-01 06:15:00|34.44|32.44|34.51|32.51|34.55|32.55|34.42|32.42|0
1754029200000|2025-08-01 06:20:00|34.5|32.5|34.46|32.46|34.53|32.53|34.42|32.42|0
1754029500000|2025-08-01 06:25:00|34.47|32.47|34.69|32.69|34.69|32.69|34.4|32.4|0
1754029800000|2025-08-01 06:30:00|34.64|32.64|34.88|32.88|35|33|34.61|32.61|0
1754030100000|2025-08-01 06:35:00|34.89|32.89|34.98|32.98|35.02|33.02|34.86|32.86|0
1754030400000|2025-08-01 06:40:00|34.99|32.99|34.96|32.96|35|33|34.88|32.88|0
1754030700000|2025-08-01 06:45:00|34.95|32.95|34.75|32.75|35.01|33.01|34.72|32.72|0
1754031000000|2025-08-01 06:50:00|34.73|32.73|34.79|32.79|34.79|32.79|34.57|32.57|0
1754031300000|2025-08-01 06:55:00|34.78|32.78|34.87|32.87|35.09|33.09|34.77|32.77|0
1754031600000|2025-08-01 07:00:00|34.89|32.89|35.54|32.94|35.61|33.06|34.83|32.68|0
1754031900000|2025-08-01 07:05:00|35.51|32.91|35.81|33.21|35.83|33.23|35.3|32.7|0
1754032200000|2025-08-01 07:10:00|35.86|33.26|35.94|33.34|36|33.4|35.78|33.18|0
1754032500000|2025-08-01 07:15:00|35.92|33.32|36.56|33.96|36.6|34|35.91|33.31|0
1754032800000|2025-08-01 07:20:00|36.59|33.99|36.87|34.27|37.04|34.44|36.59|33.99|0
1754033100000|2025-08-01 07:25:00|36.9|34.3|37.06|34.46|37.16|34.56|36.65|34.05|0
1754033400000|2025-08-01 07:30:00|37.04|34.44|37.4|34.8|37.4|34.8|36.9|34.3|0
1754033700000|2025-08-01 07:35:00|37.39|34.79|37.73|35.13|37.75|35.15|37.27|34.67|0
1754034000000|2025-08-01 07:40:00|37.71|35.11|37.99|35.39|38.28|35.68|37.66|35.06|0
1754034300000|2025-08-01 07:45:00|37.98|35.38|38.53|35.93|38.53|35.93|37.83|35.23|0
1754034600000|2025-08-01 07:50:00|38.49|35.89|38.3|35.7|38.85|36.25|38.25|35.55|0
1754034900000|2025-08-01 07:55:00|38.31|35.71|38.07|35.47|38.37|35.77|37.84|35.24|0
1754035200000|2025-08-01 08:00:00|38.04|35.44|38.26|35.66|38.46|35.86|38.01|35.41|0
1754035500000|2025-08-01 08:05:00|38.28|35.68|38.34|35.74|38.46|35.86|38.2|35.6|0
1754035800000|2025-08-01 08:10:00|38.36|35.76|38.44|35.84|38.7|36.1|38.27|35.67|0
1754036100000|2025-08-01 08:15:00|38.46|35.86|38.14|35.54|38.49|35.89|38.1|35.5|0
1754036400000|2025-08-01 08:20:00|38.12|35.52|38.39|35.79|38.51|35.91|38.11|35.51|0
1754036700000|2025-08-01 08:25:00|38.4|35.8|39.29|36.69|39.43|36.83|38.35|35.75|0
1754037000000|2025-08-01 08:30:00|39.31|36.71|39.3|36.7|39.54|36.94|39.02|36.42|0
1754037300000|2025-08-01 08:35:00|39.32|36.72|39.74|37.14|39.79|37.19|39.27|36.67|0
1754037600000|2025-08-01 08:40:00|39.72|37.12|39.47|36.87|39.83|37.23|39.33|36.73|0
1754037900000|2025-08-01 08:45:00|39.5|36.9|39.12|36.52|39.52|36.92|39.08|36.48|0
1754038200000|2025-08-01 08:50:00|39.18|36.58|38.98|36.38|39.18|36.58|38.86|36.26|0
1754038500000|2025-08-01 08:55:00|39.02|36.42|38.82|36.22|39.02|36.42|38.61|36.01|0
1754038800000|2025-08-01 09:00:00|38.85|36.25|38.59|35.99|39.02|36.42|38.59|35.99|0
1754039100000|2025-08-01 09:05:00|38.56|35.96|38.62|36.02|38.75|36.15|38.45|35.85|0
1754039400000|2025-08-01 09:10:00|38.61|36.01|38.84|36.24|38.85|36.25|38.57|35.97|0
1754039700000|2025-08-01 09:15:00|38.81|36.21|38.79|36.19|38.93|36.33|38.72|36.12|0
1754040000000|2025-08-01 09:20:00|38.77|36.17|39.04|36.44|39.16|36.56|38.77|36.17|0
1754040300000|2025-08-01 09:25:00|39.03|36.43|39.12|36.52|39.18|36.58|39.02|36.42|0
1754040600000|2025-08-01 09:30:00|39.13|36.53|39.4|36.8|39.42|36.82|39|36.4|0
1754040900000|2025-08-01 09:35:00|39.41|36.81|39.02|36.42|39.41|36.81|38.98|36.38|0
1754041200000|2025-08-01 09:40:00|39.05|36.45|39.05|36.45|39.18|36.58|38.82|36.22|0
1754041500000|2025-08-01 09:45:00|39.06|36.46|38.82|36.22|39.13|36.53|38.74|36.14|0
1754041800000|2025-08-01 09:50:00|38.83|36.23|38.83|36.23|38.92|36.32|38.76|36.16|0
1754042100000|2025-08-01 09:55:00|38.81|36.21|38.77|36.17|38.86|36.26|38.68|36.08|0
1754042400000|2025-08-01 10:00:00|38.76|36.16|39.08|36.48|39.24|36.64|38.71|36.11|0
1754042700000|2025-08-01 10:05:00|39.07|36.47|39.14|36.54|39.44|36.84|39.03|36.43|0
1754043000000|2025-08-01 10:10:00|39.26|36.66|39.3|36.7|39.33|36.73|39.17|36.57|0
1754043300000|2025-08-01 10:15:00|39.31|36.71|39.27|36.67|39.4|36.8|39.12|36.52|0
1754043600000|2025-08-01 10:20:00|39.21|36.61|39.4|36.8|39.56|36.96|39.15|36.55|0
1754043900000|2025-08-01 10:25:00|39.39|36.79|39.22|36.62|39.62|37.02|39.11|36.51|0
1754044200000|2025-08-01 10:30:00|39.27|36.67|39.4|36.8|39.49|36.89|39.22|36.62|0
1754044500000|2025-08-01 10:35:00|39.45|36.85|39.62|37.02|39.69|37.09|39.37|36.77|0
1754044800000|2025-08-01 10:40:00|39.63|37.03|40.19|37.59|40.19|37.59|39.49|36.89|0
1754045100000|2025-08-01 10:45:00|40.16|37.56|40.38|37.78|40.69|38.09|39.88|37.28|0
1754045400000|2025-08-01 10:50:00|40.4|37.8|40.99|38.39|41.08|38.48|40.28|37.68|0
1754045700000|2025-08-01 10:55:00|41.04|38.44|40.72|38.12|41.26|38.66|40.68|38.08|0
1754046000000|2025-08-01 11:00:00|40.64|38.04|40.44|37.84|40.7|38.1|40.42|37.82|0
1754046300000|2025-08-01 11:05:00|40.47|37.87|39.89|37.29|40.47|37.87|39.87|37.27|0
1754046600000|2025-08-01 11:10:00|39.91|37.31|39.47|36.87|39.97|37.37|39.44|36.84|0
1754046900000|2025-08-01 11:15:00|39.45|36.85|39.46|36.86|39.52|36.92|39.28|36.68|0
1754047200000|2025-08-01 11:20:00|39.48|36.88|39.7|37.1|39.75|37.15|39.4|36.8|0
1754047500000|2025-08-01 11:25:00|39.72|37.12|39.71|37.11|39.77|37.17|39.61|37.01|0
1754047800000|2025-08-01 11:30:00|39.74|37.14|39.87|37.27|39.89|37.29|39.65|37.05|0
1754048100000|2025-08-01 11:35:00|39.85|37.25|39.72|37.12|39.92|37.32|39.66|37.06|0
1754048400000|2025-08-01 11:40:00|39.76|37.16|39.65|37.05|39.87|37.27|39.54|36.94|0
1754048700000|2025-08-01 11:45:00|39.64|37.04|39.51|36.91|39.67|37.07|39.33|36.73|0
1754049000000|2025-08-01 11:50:00|39.56|36.96|39.43|36.83|39.61|37.01|39.26|36.66|0
1754049300000|2025-08-01 11:55:00|39.39|36.79|39.06|36.46|39.42|36.82|39.03|36.43|0
1754049600000|2025-08-01 12:00:00|39.08|36.48|39.02|36.42|39.28|36.68|38.97|36.37|0
1754049900000|2025-08-01 12:05:00|39.04|36.44|39.05|36.45|39.14|36.54|38.93|36.33|0
1754050200000|2025-08-01 12:10:00|39.07|36.47|38.96|36.36|39.09|36.49|38.81|36.21|0
1754050500000|2025-08-01 12:15:00|38.95|36.35|39.1|36.5|39.2|36.6|38.93|36.33|0
1754050800000|2025-08-01 12:20:00|39.08|36.48|38.91|36.31|39.17|36.57|38.88|36.28|0
1754051100000|2025-08-01 12:25:00|38.93|36.33|38.77|36.17|39.12|36.52|38.7|36.1|0
1754051400000|2025-08-01 12:30:00|38.42|35.82|39.99|37.39|40.06|37.46|38.42|35.82|0
1754051700000|2025-08-01 12:35:00|40.05|37.45|39.19|36.39|40.11|37.51|38.82|36.22|0
1754052000000|2025-08-01 12:40:00|39.18|36.38|38.12|35.32|39.18|36.38|37.79|34.99|0
1754052300000|2025-08-01 12:45:00|38.03|35.23|38.67|35.87|38.83|36.03|38.03|35.23|0
1754052600000|2025-08-01 12:50:00|38.72|35.92|39.13|36.33|39.37|36.57|38.72|35.92|0
1754052900000|2025-08-01 12:55:00|39.15|36.35|39.98|37.18|39.98|37.18|39.07|36.27|0
1754053200000|2025-08-01 13:00:00|39.94|37.14|39.78|36.98|40.04|37.24|39.44|36.64|0
1754053500000|2025-08-01 13:05:00|39.82|37.02|39.9|37.1|40.02|37.22|39.63|36.83|0
1754053800000|2025-08-01 13:10:00|39.96|37.16|40.55|37.75|40.57|37.77|39.73|36.93|0
1754054100000|2025-08-01 13:15:00|40.5|37.7|40.27|37.47|40.61|37.81|40.24|37.44|0
1754054400000|2025-08-01 13:20:00|40.32|37.52|40.83|37.19|40.85|37.83|40.29|37.19|0
1754054700000|2025-08-01 13:25:00|40.96|37.32|40.43|36.79|41.14|37.5|40.36|36.72|0
1754055000000|2025-08-01 13:30:00|40.27|37.47|41.76|38.96|41.95|39.15|40.06|37.26|0
1754055300000|2025-08-01 13:35:00|41.82|39.02|42.04|39.24|42.04|39.24|41.17|38.37|0
1754055600000|2025-08-01 13:40:00|42.02|39.22|43.5|40.7|43.5|40.7|42|39.2|0
1754055900000|2025-08-01 13:45:00|43.47|40.67|44.55|41.75|44.55|41.75|43.3|40.5|0
1754056200000|2025-08-01 13:50:00|44.53|41.73|44.65|41.85|45.1|42.3|43.98|41.18|0
1754056500000|2025-08-01 13:55:00|44.7|41.9|44.44|41.64|44.7|41.9|43.86|41.06|0
1754056800000|2025-08-01 14:00:00|44.52|41.72|45.15|42.35|46.77|43.97|44.52|41.72|0
1754057100000|2025-08-01 14:05:00|45.17|42.37|44.71|41.91|46.15|43.35|44.65|41.85|0
1754057400000|2025-08-01 14:10:00|44.69|41.89|43.59|40.79|44.69|41.89|43.21|40.41|0
1754057700000|2025-08-01 14:15:00|43.61|40.81|42.71|39.91|43.61|40.81|42.56|39.76|0
1754058000000|2025-08-01 14:20:00|42.73|39.93|42.47|39.67|43.33|40.53|42.14|39.34|0
1754058300000|2025-08-01 14:25:00|42.51|39.71|41.65|38.85|42.51|39.71|41.58|38.78|0
1754058600000|2025-08-01 14:30:00|41.64|38.84|40.96|38.16|41.79|38.99|40.7|37.9|0
1754058900000|2025-08-01 14:35:00|40.99|38.19|41.78|38.98|41.8|39|40.76|37.96|0
1754059200000|2025-08-01 14:40:00|41.68|38.88|42.72|39.92|42.79|39.99|41.5|38.7|0
1754059500000|2025-08-01 14:45:00|42.61|39.81|42.44|39.64|42.83|40.03|41.46|38.66|0
1754059800000|2025-08-01 14:50:00|42.42|39.62|42.68|39.88|43.16|40.36|42.27|39.47|0
1754060100000|2025-08-01 14:55:00|42.69|39.89|42.84|40.04|43|40.2|42.32|39.52|0
1754060400000|2025-08-01 15:00:00|42.88|40.08|42.51|39.71|43.32|40.52|42.35|39.55|0
1754060700000|2025-08-01 15:05:00|42.52|39.72|42.14|39.34|42.53|39.73|41.98|39.18|0
1754061000000|2025-08-01 15:10:00|42.15|39.35|42.36|39.56|42.45|39.65|41.61|38.81|0
1754061300000|2025-08-01 15:15:00|42.4|39.6|42.37|39.57|42.47|39.67|41.64|38.84|0
1754061600000|2025-08-01 15:20:00|42.33|39.53|42.88|40.08|42.9|40.1|41.92|39.12|0
1754061900000|2025-08-01 15:25:00|42.94|40.14|42.94|40.14|43.08|40.28|42.67|39.87|0
1754062200000|2025-08-01 15:30:00|42.96|40.16|43.27|40.47|43.29|40.49|42.81|40.01|0
1754062500000|2025-08-01 15:35:00|43.31|40.51|42.22|39.42|43.35|40.55|42.17|39.37|0
1754062800000|2025-08-01 15:40:00|42.24|39.44|41.22|38.42|42.26|39.46|41.22|38.42|0
1754063100000|2025-08-01 15:45:00|41.24|38.44|41.03|38.23|41.28|38.48|40.51|37.71|0
1754063400000|2025-08-01 15:50:00|41.02|38.22|41.01|38.21|41.3|38.5|40.87|38.07|0
1754063700000|2025-08-01 15:55:00|40.97|38.17|40.87|38.07|41.29|38.49|40.85|38.05|0
1754064000000|2025-08-01 16:00:00|40.92|38.12|40.15|37.35|40.94|38.14|40.15|37.35|0
1754064300000|2025-08-01 16:05:00|40.13|37.33|40.24|37.44|40.28|37.48|39.91|37.11|0
1754064600000|2025-08-01 16:10:00|40.21|37.41|40.33|37.53|40.6|37.8|40.16|37.36|0
1754064900000|2025-08-01 16:15:00|40.35|37.55|40.39|37.59|40.6|37.8|40.17|37.37|0
1754065200000|2025-08-01 16:20:00|40.41|37.61|40.44|37.64|40.72|37.92|40.26|37.46|0
1754065500000|2025-08-01 16:25:00|40.45|37.65|40.72|37.92|40.76|37.96|40.09|37.29|0
1754065800000|2025-08-01 16:30:00|40.77|37.97|40.68|37.88|41.18|38.38|40.65|37.85|0
1754066100000|2025-08-01 16:35:00|40.66|37.86|41.39|38.59|41.51|38.71|40.58|37.78|0
1754066400000|2025-08-01 16:40:00|41.4|38.6|42.04|39.64|42.17|39.77|41.4|38.6|0
1754066700000|2025-08-01 16:45:00|42.07|39.67|41.96|39.56|42.09|39.69|41.55|39.15|0
1754067000000|2025-08-01 16:50:00|41.98|39.58|42.91|40.51|42.93|40.53|41.98|39.58|0
1754067300000|2025-08-01 16:55:00|42.92|40.52|44.42|42.02|44.56|42.16|42.77|40.37|0
1754067600000|2025-08-01 17:00:00|44.44|42.04|44.58|42.18|44.77|42.37|44|41.6|0
1754067900000|2025-08-01 17:05:00|44.62|42.22|44.49|42.09|44.99|42.59|44.3|41.9|0
1754068200000|2025-08-01 17:10:00|44.37|41.97|45.04|42.64|45.04|42.64|44.23|41.83|0
1754068500000|2025-08-01 17:15:00|45.01|42.61|45.22|42.82|45.33|42.93|44.85|42.45|0
1754068800000|2025-08-01 17:20:00|45.24|42.84|44.88|42.48|45.39|42.99|44.64|42.24|0
1754069100000|2025-08-01 17:25:00|45|42.6|45.47|43.07|45.53|43.13|44.92|42.52|0
1754069400000|2025-08-01 17:30:00|45.45|43.05|44.88|42.48|45.47|43.07|44.51|42.11|0
1754069700000|2025-08-01 17:35:00|44.9|42.5|45.69|43.29|45.75|43.35|44.82|42.42|0
1754070000000|2025-08-01 17:40:00|45.68|43.28|45.43|43.03|45.79|43.39|45.02|42.62|0
1754070300000|2025-08-01 17:45:00|45.45|43.05|45.1|42.7|45.84|43.44|45.1|42.7|0
1754070600000|2025-08-01 17:50:00|45.08|42.68|45.08|42.68|45.14|42.74|44.49|42.09|0
1754070900000|2025-08-01 17:55:00|45.1|42.7|45.5|43.1|45.71|43.31|45.1|42.7|0
1754071200000|2025-08-01 18:00:00|45.52|43.12|45.82|43.42|45.92|43.52|45.19|42.79|0
1754071500000|2025-08-01 18:05:00|45.86|43.46|46.55|44.15|46.97|44.57|45.54|43.14|0
1754071800000|2025-08-01 18:10:00|46.61|44.21|46.51|44.11|46.79|44.39|46.25|43.85|0
1754072100000|2025-08-01 18:15:00|46.53|44.13|45.89|43.49|46.55|44.15|45.69|43.29|0
1754072400000|2025-08-01 18:20:00|45.87|43.47|44.99|42.59|46.13|43.73|44.98|42.58|0
1754072700000|2025-08-01 18:25:00|45.03|42.63|44.15|41.75|45.11|42.71|44.06|41.66|0
1754073000000|2025-08-01 18:30:00|44.16|41.76|43.52|41.12|44.38|41.98|43.28|40.88|0
1754073300000|2025-08-01 18:35:00|43.53|41.13|43.03|40.63|43.61|41.21|43.01|40.61|0
1754073600000|2025-08-01 18:40:00|43.05|40.65|42.48|40.08|43.05|40.65|42.44|40.04|0
1754073900000|2025-08-01 18:45:00|42.46|40.06|43.21|40.81|43.37|40.97|42.41|40.01|0
1754074200000|2025-08-01 18:50:00|43.2|40.8|44.76|42.36|44.83|42.43|43.2|40.8|0
1754074500000|2025-08-01 18:55:00|44.71|42.31|44.41|42.01|44.95|42.55|44.09|41.69|0
1754074800000|2025-08-01 19:00:00|44.43|42.03|44.92|42.52|44.95|42.55|43.96|41.56|0
1754075100000|2025-08-01 19:05:00|44.85|42.45|44.63|42.23|44.91|42.51|44.33|41.93|0
1754075400000|2025-08-01 19:10:00|44.7|42.3|44.52|42.12|44.91|42.51|44.28|41.88|0
1754075700000|2025-08-01 19:15:00|44.53|42.13|43.78|41.38|44.57|42.17|43.71|41.31|0
1754076000000|2025-08-01 19:20:00|43.8|41.4|44.09|41.69|44.7|42.3|43.75|41.35|0
1754076300000|2025-08-01 19:25:00|44.05|41.65|44.25|41.85|44.64|42.24|43.98|41.58|0
1754076600000|2025-08-01 19:30:00|44.23|41.83|44.44|42.04|44.93|42.53|44.23|41.83|0
1754076900000|2025-08-01 19:35:00|44.42|42.02|44.96|42.56|45.1|42.7|44.42|42.02|0
1754077200000|2025-08-01 19:40:00|44.92|42.52|44.84|42.44|45.06|42.66|44.65|42.25|0
1754077500000|2025-08-01 19:45:00|44.82|42.42|43.22|41.22|44.99|42.8|43.06|41.06|0
1754077800000|2025-08-01 19:50:00|43.16|41.16|43.67|41.67|44.5|42.5|42.94|40.94|0
1754078100000|2025-08-01 19:55:00|43.71|41.71|43.34|41.34|44.14|42.14|43.34|41.34|0
1754078400000|2025-08-01 20:00:00|43.4|41.4|43.52|41.52|43.94|41.94|43.21|41.21|0
1754078700000|2025-08-01 20:05:00|43.51|41.51|43.56|41.56|43.66|41.66|43.42|41.42|0
1754079000000|2025-08-01 20:10:00|43.52|41.52|42.89|40.89|43.54|41.54|42.88|40.88|0
1754266500000|2025-08-04 00:15:00|41.6|39.6|41.59|39.59|41.62|39.62|41.48|39.48|0
1754266800000|2025-08-04 00:20:00|41.57|39.57|41.49|39.49|41.62|39.62|41.44|39.44|0
1754267100000|2025-08-04 00:25:00|41.5|39.5|41.52|39.52|41.66|39.66|41.45|39.45|0
1754267400000|2025-08-04 00:30:00|41.48|39.48|41.66|39.66|41.79|39.79|41.45|39.45|0
1754267700000|2025-08-04 00:35:00|41.65|39.65|41.53|39.53|41.68|39.68|41.43|39.43|0
1754268000000|2025-08-04 00:40:00|41.55|39.55|41.39|39.39|41.72|39.72|41.39|39.39|0
1754268300000|2025-08-04 00:45:00|41.44|39.44|41.1|39.1|41.46|39.46|41.07|39.07|0
1754268600000|2025-08-04 00:50:00|41.11|39.11|40.87|38.87|41.11|39.11|40.76|38.76|0
1754268900000|2025-08-04 00:55:00|40.85|38.85|40.88|38.88|41.1|39.1|40.85|38.85|0
1754269200000|2025-08-04 01:00:00|40.86|38.86|40.7|38.7|40.93|38.93|40.66|38.66|0
1754269500000|2025-08-04 01:05:00|40.71|38.71|41.29|39.29|41.29|39.29|40.67|38.67|0
1754269800000|2025-08-04 01:10:00|41.26|39.26|41.11|39.11|41.27|39.27|40.93|38.93|0
1754270100000|2025-08-04 01:15:00|41.09|39.09|40.8|38.8|41.15|39.15|40.79|38.79|0
1754270400000|2025-08-04 01:20:00|40.82|38.82|40.9|38.9|41|39|40.63|38.63|0
1754270700000|2025-08-04 01:25:00|40.92|38.92|40.98|38.98|41.01|39.01|40.79|38.79|0
1754271000000|2025-08-04 01:30:00|40.95|38.95|40.79|38.79|40.97|38.97|40.67|38.67|0
1754271300000|2025-08-04 01:35:00|40.77|38.77|40.59|38.59|40.85|38.85|40.53|38.53|0
1754271600000|2025-08-04 01:40:00|40.62|38.62|40.78|38.78|40.81|38.81|40.5|38.5|0
1754271900000|2025-08-04 01:45:00|40.79|38.79|40.77|38.77|40.85|38.85|40.72|38.72|0
1754272200000|2025-08-04 01:50:00|40.78|38.78|40.78|38.78|40.88|38.88|40.7|38.7|0
1754272500000|2025-08-04 01:55:00|40.8|38.8|40.74|38.74|40.81|38.81|40.68|38.68|0
1754272800000|2025-08-04 02:00:00|40.75|38.75|40.68|38.68|40.75|38.75|40.53|38.53|0
1754273100000|2025-08-04 02:05:00|40.66|38.66|40.63|38.63|40.7|38.7|40.54|38.54|0
1754273400000|2025-08-04 02:10:00|40.61|38.61|40.47|38.47|40.68|38.68|40.47|38.47|0
1754273700000|2025-08-04 02:15:00|40.43|38.43|40.41|38.41|40.55|38.55|40.36|38.36|0
1754274000000|2025-08-04 02:20:00|40.43|38.43|40.32|38.32|40.43|38.43|40.26|38.26|0
1754274300000|2025-08-04 02:25:00|40.3|38.3|40.35|38.35|40.4|38.4|40.3|38.3|0
1754274600000|2025-08-04 02:30:00|40.37|38.37|40.34|38.34|40.39|38.39|40.24|38.24|0
1754274900000|2025-08-04 02:35:00|40.33|38.33|40.31|38.31|40.36|38.36|40.3|38.3|0
1754275200000|2025-08-04 02:40:00|40.33|38.33|40.33|38.33|40.38|38.38|40.29|38.29|0
1754275500000|2025-08-04 02:45:00|40.32|38.32|40.28|38.28|40.4|38.4|40.24|38.24|0
1754275800000|2025-08-04 02:50:00|40.29|38.29|40.08|38.08|40.3|38.3|40.04|38.04|0
1754276100000|2025-08-04 02:55:00|40.09|38.09|40.15|38.15|40.19|38.19|40|38|0
1754276400000|2025-08-04 03:00:00|40.14|38.14|40.11|38.11|40.17|38.17|40.02|38.02|0
1754276700000|2025-08-04 03:05:00|40.12|38.12|40.12|38.12|40.19|38.19|40.06|38.06|0
1754277000000|2025-08-04 03:10:00|40.09|38.09|40.13|38.13|40.15|38.15|40.08|38.08|0
1754277300000|2025-08-04 03:15:00|40.15|38.15|40.14|38.14|40.19|38.19|40.09|38.09|0
1754277600000|2025-08-04 03:20:00|40.16|38.16|40.19|38.19|40.24|38.24|40.12|38.12|0
1754277900000|2025-08-04 03:25:00|40.21|38.21|40.19|38.19|40.21|38.21|40.14|38.14|0
1754278200000|2025-08-04 03:30:00|40.2|38.2|40.13|38.13|40.21|38.21|40.1|38.1|0
1754278500000|2025-08-04 03:35:00|40.12|38.12|40.14|38.14|40.17|38.17|40.1|38.1|0
1754278800000|2025-08-04 03:40:00|40.16|38.16|40.03|38.03|40.16|38.16|40.03|38.03|0
1754279100000|2025-08-04 03:45:00|40.01|38.01|39.9|37.9|40.07|38.07|39.87|37.87|0
1754279400000|2025-08-04 03:50:00|39.93|37.93|39.92|37.92|39.97|37.97|39.87|37.87|0
1754279700000|2025-08-04 03:55:00|39.89|37.89|39.94|37.94|39.96|37.96|39.86|37.86|0
1754280000000|2025-08-04 04:00:00|39.96|37.96|39.98|37.98|40.03|38.03|39.93|37.93|0
1754280300000|2025-08-04 04:05:00|39.99|37.99|40|38|40.05|38.05|39.97|37.97|0
1754280600000|2025-08-04 04:10:00|39.97|37.97|40.11|38.11|40.14|38.14|39.95|37.95|0
1754280900000|2025-08-04 04:15:00|40.13|38.13|40.62|38.62|40.62|38.62|40.05|38.05|0
1754281200000|2025-08-04 04:20:00|40.58|38.58|40.68|38.68|40.76|38.76|40.53|38.53|0
1754281500000|2025-08-04 04:25:00|40.7|38.7|40.45|38.45|40.7|38.7|40.43|38.43|0
1754281800000|2025-08-04 04:30:00|40.47|38.47|40.23|38.23|40.52|38.52|40.18|38.18|0
1754282100000|2025-08-04 04:35:00|40.24|38.24|40.21|38.21|40.27|38.27|40.14|38.14|0
1754282400000|2025-08-04 04:40:00|40.22|38.22|40.21|38.21|40.24|38.24|40.14|38.14|0
1754282700000|2025-08-04 04:45:00|40.2|38.2|40.18|38.18|40.24|38.24|40.15|38.15|0
1754283000000|2025-08-04 04:50:00|40.16|38.16|40.18|38.18|40.23|38.23|40.14|38.14|0
1754283300000|2025-08-04 04:55:00|40.2|38.2|40.21|38.21|40.22|38.22|40.15|38.15|0
1754283600000|2025-08-04 05:00:00|40.23|38.23|40.13|38.13|40.23|38.23|40.06|38.06|0
1754283900000|2025-08-04 05:05:00|40.14|38.14|40.37|38.37|40.39|38.39|40.09|38.09|0
1754284200000|2025-08-04 05:10:00|40.35|38.35|40.4|38.4|40.44|38.44|40.32|38.32|0
1754284500000|2025-08-04 05:15:00|40.41|38.41|40.3|38.3|40.42|38.42|40.29|38.29|0
1754284800000|2025-08-04 05:20:00|40.32|38.32|40.08|38.08|40.33|38.33|40.06|38.06|0
1754285100000|2025-08-04 05:25:00|40.12|38.12|40.11|38.11|40.16|38.16|40.08|38.08|0
1754285400000|2025-08-04 05:30:00|40.1|38.1|39.83|37.83|40.13|38.13|39.76|37.76|0
1754285700000|2025-08-04 05:35:00|39.81|37.81|39.77|37.77|39.86|37.86|39.75|37.75|0
1754286000000|2025-08-04 05:40:00|39.75|37.75|39.79|37.79|39.87|37.87|39.69|37.69|0
1754286300000|2025-08-04 05:45:00|39.81|37.81|39.74|37.74|39.82|37.82|39.71|37.71|0
1754286600000|2025-08-04 05:50:00|39.73|37.73|39.69|37.69|39.77|37.77|39.68|37.68|0
1754286900000|2025-08-04 05:55:00|39.7|37.7|39.74|37.74|39.77|37.77|39.64|37.64|0
1754287200000|2025-08-04 06:00:00|39.76|37.76|39.66|37.66|39.76|37.76|39.63|37.63|0
1754287500000|2025-08-04 06:05:00|39.64|37.64|39.58|37.58|39.68|37.68|39.54|37.54|0
1754287800000|2025-08-04 06:10:00|39.62|37.62|39.54|37.54|39.72|37.72|39.5|37.5|0
1754288100000|2025-08-04 06:15:00|39.52|37.52|39.49|37.49|39.69|37.69|39.46|37.46|0
1754288400000|2025-08-04 06:20:00|39.48|37.48|39.89|37.89|39.89|37.89|39.46|37.46|0
1754288700000|2025-08-04 06:25:00|39.92|37.92|39.89|37.89|40.22|38.22|39.87|37.87|0
1754289000000|2025-08-04 06:30:00|39.87|37.87|40.38|38.38|40.4|38.4|39.86|37.86|0
1754289300000|2025-08-04 06:35:00|40.36|38.36|40.57|38.57|40.74|38.74|40.27|38.27|0
1754289600000|2025-08-04 06:40:00|40.54|38.54|40.26|38.26|40.64|38.64|40.25|38.25|0
1754289900000|2025-08-04 06:45:00|40.27|38.27|40.22|38.22|40.38|38.38|40.19|38.19|0
1754290200000|2025-08-04 06:50:00|40.24|38.24|40.04|38.04|40.25|38.25|39.92|37.92|0
1754290500000|2025-08-04 06:55:00|40.03|38.03|39.95|37.95|40.07|38.07|39.89|37.89|0
1754290800000|2025-08-04 07:00:00|40.06|38.06|39.96|37.96|40.21|38.21|39.96|37.96|0
1754291100000|2025-08-04 07:05:00|39.97|37.97|39.68|37.68|40.03|38.03|39.59|37.59|0
1754291400000|2025-08-04 07:10:00|39.58|37.58|39.4|37.4|39.66|37.66|39.33|37.33|0
1754291700000|2025-08-04 07:15:00|39.38|37.38|39.31|37.31|39.46|37.46|39.25|37.25|0
1754292000000|2025-08-04 07:20:00|39.27|37.27|39.26|37.26|39.35|37.35|39.09|37.09|0
1754292300000|2025-08-04 07:25:00|39.25|37.25|38.94|36.94|39.28|37.28|38.91|36.91|0
1754292600000|2025-08-04 07:30:00|38.96|36.96|38.53|36.53|39|37|38.49|36.49|0
1754292900000|2025-08-04 07:35:00|38.51|36.51|38.52|36.52|38.58|36.58|38.32|36.32|0
1754293200000|2025-08-04 07:40:00|38.51|36.51|38.59|36.59|38.66|36.66|38.46|36.46|0
1754293500000|2025-08-04 07:45:00|38.64|36.64|38.35|36.35|38.64|36.64|38.26|36.26|0
1754293800000|2025-08-04 07:50:00|38.33|36.33|38.54|36.54|38.72|36.72|38.33|36.33|0
1754294100000|2025-08-04 07:55:00|38.47|36.47|38.86|36.86|38.88|36.88|38.39|36.39|0
1754294400000|2025-08-04 08:00:00|38.85|36.85|38.52|36.52|38.92|36.92|38.47|36.47|0
1754294700000|2025-08-04 08:05:00|38.54|36.54|38.41|36.41|38.61|36.61|38.38|36.38|0
1754295000000|2025-08-04 08:10:00|38.4|36.4|38.31|36.31|38.69|36.69|38.31|36.31|0
1754295300000|2025-08-04 08:15:00|38.33|36.33|38.08|36.08|38.33|36.33|38.07|36.07|0
1754295600000|2025-08-04 08:20:00|38.07|36.07|38.26|36.26|38.32|36.32|38.06|36.06|0
1754295900000|2025-08-04 08:25:00|38.19|36.19|38.2|36.2|38.3|36.3|38.1|36.1|0
1754296200000|2025-08-04 08:30:00|38.21|36.21|38.24|36.24|38.33|36.33|38.1|36.1|0
1754296500000|2025-08-04 08:35:00|38.23|36.23|38.13|36.13|38.25|36.25|38.07|36.07|0
1754296800000|2025-08-04 08:40:00|38.05|36.05|38.07|36.07|38.13|36.13|38.01|36.01|0
1754297100000|2025-08-04 08:45:00|38.08|36.08|37.97|35.97|38.08|36.08|37.97|35.97|0
1754297400000|2025-08-04 08:50:00|37.95|35.95|37.87|35.87|38.01|36.01|37.82|35.82|0
1754297700000|2025-08-04 08:55:00|37.9|35.9|37.96|35.96|38.02|36.02|37.85|35.85|0
1754298000000|2025-08-04 09:00:00|37.9|35.9|37.7|35.7|37.9|35.9|37.66|35.66|0
1754298300000|2025-08-04 09:05:00|37.68|35.68|37.67|35.67|37.72|35.72|37.6|35.6|0
1754298600000|2025-08-04 09:10:00|37.65|35.65|37.53|35.53|37.67|35.67|37.53|35.53|0
1754298900000|2025-08-04 09:15:00|37.51|35.51|37.57|35.57|37.67|35.67|37.45|35.45|0
1754299200000|2025-08-04 09:20:00|37.59|35.59|37.64|35.64|37.7|35.7|37.53|35.53|0
1754299500000|2025-08-04 09:25:00|37.65|35.65|37.95|35.95|38|36|37.62|35.62|0
1754299800000|2025-08-04 09:30:00|37.96|35.96|37.74|35.74|37.99|35.99|37.73|35.73|0
1754300100000|2025-08-04 09:35:00|37.76|35.76|37.67|35.67|37.77|35.77|37.61|35.61|0
1754300400000|2025-08-04 09:40:00|37.66|35.66|37.61|35.61|37.71|35.71|37.52|35.52|0
1754300700000|2025-08-04 09:45:00|37.6|35.6|37.82|35.82|37.89|35.89|37.58|35.58|0
1754301000000|2025-08-04 09:50:00|37.83|35.83|37.79|35.79|37.9|35.9|37.73|35.73|0
1754301300000|2025-08-04 09:55:00|37.8|35.8|37.82|35.82|37.92|35.92|37.75|35.75|0
1754301600000|2025-08-04 10:00:00|37.8|35.8|37.84|35.84|37.92|35.92|37.8|35.8|0
1754301900000|2025-08-04 10:05:00|37.86|35.86|37.67|35.67|37.87|35.87|37.67|35.67|0
1754302200000|2025-08-04 10:10:00|37.66|35.66|37.74|35.74|37.76|35.76|37.61|35.61|0
1754302500000|2025-08-04 10:15:00|37.76|35.76|37.75|35.75|37.82|35.82|37.65|35.65|0
1754302800000|2025-08-04 10:20:00|37.76|35.76|37.71|35.71|37.77|35.77|37.68|35.68|0
1754303100000|2025-08-04 10:25:00|37.69|35.69|37.71|35.71|37.75|35.75|37.66|35.66|0
1754303400000|2025-08-04 10:30:00|37.73|35.73|37.64|35.64|37.73|35.73|37.6|35.6|0
1754303700000|2025-08-04 10:35:00|37.65|35.65|37.96|35.96|37.97|35.97|37.63|35.63|0
1754304000000|2025-08-04 10:40:00|37.95|35.95|37.79|35.79|37.95|35.95|37.62|35.62|0
1754304300000|2025-08-04 10:45:00|37.85|35.85|38.02|36.02|38.04|36.04|37.85|35.85|0
1754304600000|2025-08-04 10:50:00|37.95|35.95|38.06|36.06|38.12|36.12|37.84|35.84|0
1754304900000|2025-08-04 10:55:00|38.08|36.08|38.02|36.02|38.11|36.11|37.97|35.97|0
1754305200000|2025-08-04 11:00:00|38.06|36.06|38.49|36.49|38.49|36.49|38.06|36.06|0
1754305500000|2025-08-04 11:05:00|38.51|36.51|38.48|36.48|38.76|36.76|38.45|36.45|0
1754305800000|2025-08-04 11:10:00|38.5|36.5|38.8|36.8|38.84|36.84|38.39|36.39|0
1754306100000|2025-08-04 11:15:00|38.78|36.78|38.84|36.84|38.87|36.87|38.64|36.64|0
1754306400000|2025-08-04 11:20:00|38.83|36.83|38.87|36.87|38.92|36.92|38.73|36.73|0
1754306700000|2025-08-04 11:25:00|38.88|36.88|38.58|36.58|38.88|36.88|38.53|36.53|0
1754307000000|2025-08-04 11:30:00|38.59|36.59|38.23|36.23|38.6|36.6|38.08|36.08|0
1754307300000|2025-08-04 11:35:00|38.24|36.24|38.27|36.27|38.36|36.36|38.15|36.15|0
1754307600000|2025-08-04 11:40:00|38.29|36.29|38.31|36.31|38.36|36.36|38.25|36.25|0
1754307900000|2025-08-04 11:45:00|38.33|36.33|38.42|36.42|38.48|36.48|38.26|36.26|0
1754308200000|2025-08-04 11:50:00|38.43|36.43|38.45|36.45|38.5|36.5|38.37|36.37|0
1754308500000|2025-08-04 11:55:00|38.44|36.44|38.79|36.79|38.87|36.87|38.44|36.44|0
1754308800000|2025-08-04 12:00:00|38.73|36.73|38.6|36.6|38.74|36.74|38.54|36.54|0
1754309100000|2025-08-04 12:05:00|38.58|36.58|38.76|36.76|38.83|36.83|38.55|36.55|0
1754309400000|2025-08-04 12:10:00|38.75|36.75|38.67|36.67|38.8|36.8|38.61|36.61|0
1754309700000|2025-08-04 12:15:00|38.7|36.7|38.49|36.49|38.76|36.76|38.46|36.46|0
1754310000000|2025-08-04 12:20:00|38.48|36.48|38.3|36.3|38.51|36.51|38.24|36.24|0
1754310300000|2025-08-04 12:25:00|38.28|36.28|38.06|36.06|38.31|36.31|37.98|35.98|0
1754310600000|2025-08-04 12:30:00|37.62|35.62|38.05|36.05|38.07|36.07|37.55|35.55|0
1754310900000|2025-08-04 12:35:00|38.04|36.04|38.06|36.06|38.13|36.13|37.98|35.98|0
1754311200000|2025-08-04 12:40:00|38.04|36.04|38.07|36.07|38.13|36.13|38.03|36.03|0
1754311500000|2025-08-04 12:45:00|38.05|36.05|38.26|36.26|38.29|36.29|38.05|36.05|0
1754311800000|2025-08-04 12:50:00|38.27|36.27|38.25|36.25|38.35|36.35|38.21|36.21|0
1754312100000|2025-08-04 12:55:00|38.28|36.28|38.24|36.24|38.28|36.28|38.19|36.19|0
1754312400000|2025-08-04 13:00:00|38.25|36.25|38.29|36.29|38.37|36.37|38.17|36.17|0
1754312700000|2025-08-04 13:05:00|38.28|36.28|38.36|36.36|38.4|36.4|38.21|36.21|0
1754313000000|2025-08-04 13:10:00|38.35|36.35|38.29|36.29|38.37|36.37|38.17|36.17|0
1754313300000|2025-08-04 13:15:00|38.27|36.27|38.23|36.23|38.32|36.32|38.21|36.21|0
1754313600000|2025-08-04 13:20:00|38.25|36.25|38.47|35.87|38.47|36.32|38.14|35.84|0
1754313900000|2025-08-04 13:25:00|38.5|35.9|38.34|35.74|38.54|35.94|38.33|35.73|0
1754314200000|2025-08-04 13:30:00|37.52|35.52|36.84|34.84|37.59|35.59|36.79|34.79|0
1754314500000|2025-08-04 13:35:00|36.82|34.82|36.39|34.39|36.84|34.84|36.15|34.15|0
1754314800000|2025-08-04 13:40:00|36.34|34.34|36.07|34.07|36.56|34.56|35.93|33.93|0
1754315100000|2025-08-04 13:45:00|36.01|34.01|35.73|33.73|36.01|34.01|35.4|33.4|0
1754315400000|2025-08-04 13:50:00|35.71|33.71|35.71|33.71|36.1|34.1|35.7|33.7|0
1754315700000|2025-08-04 13:55:00|35.73|33.73|35.17|33.17|35.76|33.76|35.08|33.08|0
1754316000000|2025-08-04 14:00:00|35.12|33.12|35.13|33.13|35.26|33.26|35.05|33.05|0
1754316300000|2025-08-04 14:05:00|35.12|33.12|35.32|33.32|35.4|33.4|35.01|33.01|0
1754316600000|2025-08-04 14:10:00|35.31|33.31|34.93|32.93|35.48|33.48|34.93|32.93|0
1754316900000|2025-08-04 14:15:00|34.92|32.92|34.83|32.83|34.92|32.92|34.64|32.64|0
1754317200000|2025-08-04 14:20:00|34.82|32.82|34.88|32.88|34.98|32.98|34.68|32.68|0
1754317500000|2025-08-04 14:25:00|34.86|32.86|34.58|32.58|34.97|32.97|34.52|32.52|0
1754317800000|2025-08-04 14:30:00|34.56|32.56|34.89|32.89|34.99|32.99|34.56|32.56|0
1754318100000|2025-08-04 14:35:00|34.88|32.88|34.82|32.82|34.93|32.93|34.73|32.73|0
1754318400000|2025-08-04 14:40:00|34.83|32.83|35.37|33.37|35.47|33.47|34.78|32.78|0
1754318700000|2025-08-04 14:45:00|35.39|33.39|34.69|32.69|35.5|33.5|34.67|32.67|0
1754319000000|2025-08-04 14:50:00|34.7|32.7|35.45|33.45|35.57|33.57|34.66|32.66|0
1754319300000|2025-08-04 14:55:00|35.46|33.46|35.45|33.45|35.59|33.59|35.34|33.34|0
1754319600000|2025-08-04 15:00:00|35.46|33.46|35.48|33.48|35.79|33.79|35.31|33.31|0
1754319900000|2025-08-04 15:05:00|35.5|33.5|35.49|33.49|35.69|33.69|35.44|33.44|0
1754320200000|2025-08-04 15:10:00|35.46|33.46|35.34|33.34|35.51|33.51|35.23|33.23|0
1754320500000|2025-08-04 15:15:00|35.37|33.37|35.74|33.74|35.81|33.81|35.36|33.36|0
1754320800000|2025-08-04 15:20:00|35.78|33.78|35.64|33.64|35.96|33.96|35.58|33.58|0
1754321100000|2025-08-04 15:25:00|35.63|33.63|35.7|33.7|35.7|33.7|35.35|33.35|0
1754321400000|2025-08-04 15:30:00|35.72|33.72|35.7|33.7|35.8|33.8|35.5|33.5|0
1754321700000|2025-08-04 15:35:00|35.71|33.71|35.76|33.76|35.82|33.82|35.58|33.58|0
1754322000000|2025-08-04 15:40:00|35.78|33.78|36.02|34.02|36.26|34.26|35.74|33.74|0
1754322300000|2025-08-04 15:45:00|36|34|35.87|33.87|36.11|34.11|35.82|33.82|0
1754322600000|2025-08-04 15:50:00|35.89|33.89|35.58|33.58|35.97|33.97|35.58|33.58|0
1754322900000|2025-08-04 15:55:00|35.61|33.61|35.31|33.31|35.61|33.61|35.16|33.16|0
1754323200000|2025-08-04 16:00:00|35.29|33.29|35.41|33.41|35.48|33.48|35.18|33.18|0
1754323500000|2025-08-04 16:05:00|35.39|33.39|35.41|33.41|35.48|33.48|35.29|33.29|0
1754323800000|2025-08-04 16:10:00|35.4|33.4|35.52|33.52|35.57|33.57|35.26|33.26|0
1754324100000|2025-08-04 16:15:00|35.51|33.51|35.36|33.36|35.58|33.58|35.32|33.32|0
1754324400000|2025-08-04 16:20:00|35.37|33.37|35.36|33.36|35.5|33.5|35.23|33.23|0
1754324700000|2025-08-04 16:25:00|35.37|33.37|35.48|33.48|35.48|33.48|35.27|33.27|0
1754325000000|2025-08-04 16:30:00|35.43|33.43|35.21|33.21|35.48|33.48|35.16|33.16|0
1754325300000|2025-08-04 16:35:00|35.19|33.19|35.24|33.24|35.33|33.33|35.16|33.16|0
1754325600000|2025-08-04 16:40:00|35.25|33.25|35.3|33.3|35.39|33.39|35.23|33.23|0
1754325900000|2025-08-04 16:45:00|35.32|33.32|35.1|33.1|35.33|33.33|35.05|33.05|0
1754326200000|2025-08-04 16:50:00|35.11|33.11|34.89|32.89|35.13|33.13|34.89|32.89|0
1754326500000|2025-08-04 16:55:00|34.88|32.88|35.08|33.08|35.15|33.15|34.88|32.88|0
1754326800000|2025-08-04 17:00:00|35.09|33.09|35|33|35.11|33.11|34.92|32.92|0
1754327100000|2025-08-04 17:05:00|34.98|32.98|35.01|33.01|35.1|33.1|34.93|32.93|0
1754327400000|2025-08-04 17:10:00|35.03|33.03|34.79|32.79|35.05|33.05|34.78|32.78|0
1754327700000|2025-08-04 17:15:00|34.81|32.81|34.91|32.91|34.97|32.97|34.81|32.81|0
1754328000000|2025-08-04 17:20:00|34.92|32.92|34.95|32.95|35.09|33.09|34.9|32.9|0
1754328300000|2025-08-04 17:25:00|34.94|32.94|35.04|33.04|35.07|33.07|34.94|32.94|0
1754328600000|2025-08-04 17:30:00|35.02|33.02|35.02|33.02|35.05|33.05|34.89|32.89|0
1754328900000|2025-08-04 17:35:00|35|33|35.14|33.14|35.15|33.15|34.98|32.98|0
1754329200000|2025-08-04 17:40:00|35.15|33.15|35.32|33.32|35.38|33.38|35.11|33.11|0
1754329500000|2025-08-04 17:45:00|35.3|33.3|35.42|33.42|35.72|33.72|35.26|33.26|0
1754329800000|2025-08-04 17:50:00|35.4|33.4|35.24|33.24|35.48|33.48|35.19|33.19|0
1754330100000|2025-08-04 17:55:00|35.26|33.26|35.36|33.36|35.4|33.4|35.24|33.24|0
1754330400000|2025-08-04 18:00:00|35.39|33.39|35.09|33.09|35.39|33.39|35.09|33.09|0
1754330700000|2025-08-04 18:05:00|35.1|33.1|35.25|33.25|35.28|33.28|34.97|32.97|0
1754331000000|2025-08-04 18:10:00|35.28|33.28|35.34|33.34|35.45|33.45|35.07|33.07|0
1754331300000|2025-08-04 18:15:00|35.36|33.36|35.34|33.34|35.36|33.36|35.24|33.24|0
1754331600000|2025-08-04 18:20:00|35.32|33.32|34.99|32.99|35.32|33.32|34.96|32.96|0
1754331900000|2025-08-04 18:25:00|35|33|35.01|33.01|35.14|33.14|34.88|32.88|0
1754332200000|2025-08-04 18:30:00|35|33|34.77|32.77|35.08|33.08|34.77|32.77|0
1754332500000|2025-08-04 18:35:00|34.79|32.79|34.67|32.67|34.86|32.86|34.65|32.65|0
1754332800000|2025-08-04 18:40:00|34.65|32.65|34.95|32.95|35|33|34.65|32.65|0
1754333100000|2025-08-04 18:45:00|34.93|32.93|34.96|32.96|34.97|32.97|34.84|32.84|0
1754333400000|2025-08-04 18:50:00|34.97|32.97|35.06|33.06|35.08|33.08|34.92|32.92|0
1754333700000|2025-08-04 18:55:00|35.08|33.08|35.08|33.08|35.12|33.12|35.01|33.01|0
1754334000000|2025-08-04 19:00:00|35.1|33.1|35.04|33.04|35.1|33.1|34.92|32.92|0
1754334300000|2025-08-04 19:05:00|35.05|33.05|35.07|33.07|35.21|33.21|34.97|32.97|0
1754334600000|2025-08-04 19:10:00|35.09|33.09|34.91|32.91|35.11|33.11|34.86|32.86|0
1754334900000|2025-08-04 19:15:00|34.9|32.9|34.8|32.8|34.92|32.92|34.51|32.51|0
1754335200000|2025-08-04 19:20:00|34.82|32.82|34.58|32.58|34.82|32.82|34.55|32.55|0
1754335500000|2025-08-04 19:25:00|34.59|32.59|34.93|32.93|34.99|32.99|34.59|32.59|0
1754335800000|2025-08-04 19:30:00|34.9|32.9|35.19|33.19|35.23|33.23|34.87|32.87|0
1754336100000|2025-08-04 19:35:00|35.18|33.18|35.02|33.02|35.22|33.22|35.02|33.02|0
1754336400000|2025-08-04 19:40:00|35.07|33.07|34.98|32.98|35.07|33.07|34.84|32.84|0
1754336700000|2025-08-04 19:45:00|35.01|33.01|34.91|32.91|35.12|33.12|34.82|32.82|0
1754337000000|2025-08-04 19:50:00|34.9|32.9|34.67|32.67|34.96|32.96|34.65|32.65|0
1754337300000|2025-08-04 19:55:00|34.66|32.66|34.52|32.52|34.66|32.66|34.36|32.36|0
1754337600000|2025-08-04 20:00:00|34.44|32.44|34.4|32.4|34.55|32.55|34.27|32.27|0
1754337900000|2025-08-04 20:05:00|34.17|32.17|33.97|31.97|34.44|32.44|33.9|31.9|0
1754338200000|2025-08-04 20:10:00|33.98|31.98|34.05|32.05|34.09|32.09|33.93|31.93|0
1754338500000|2025-08-04 20:15:00|34.03|32.03|33.99|31.99|34.07|32.07|33.93|31.93|0
1754338800000|2025-08-04 20:20:00|33.97|31.97|33.95|31.95|33.98|31.98|33.9|31.9|0
1754339100000|2025-08-04 20:25:00|33.97|31.97|33.97|31.97|33.97|31.97|33.9|31.9|0
1754339400000|2025-08-04 20:30:00|33.99|31.99|33.79|31.79|33.99|31.99|33.78|31.78|0
1754339700000|2025-08-04 20:35:00|33.78|31.78|33.74|31.74|33.82|31.82|33.72|31.72|0
1754340000000|2025-08-04 20:40:00|33.76|31.76|33.75|31.75|33.79|31.79|33.73|31.73|0
1754340300000|2025-08-04 20:45:00|33.77|31.77|33.73|31.73|33.78|31.78|33.71|31.71|0
1754340600000|2025-08-04 20:50:00|33.68|31.68|33.81|31.81|33.82|31.82|33.68|31.68|0
1754340900000|2025-08-04 20:55:00|34.11|31.51|34.01|31.41|34.12|31.52|34|31.4|0
1754341200000|2025-08-04 21:00:00|34.02|31.42|34.04|31.44|34.05|31.45|34.01|31.41|0
1754341500000|2025-08-04 21:05:00|34.05|31.45|34.04|31.44|34.05|31.45|34.01|31.41|0
1754341800000|2025-08-04 21:10:00|34.05|31.45|34.06|31.46|34.1|31.5|34.04|31.44|0
1754342100000|2025-08-04 21:15:00|34.07|31.47|34.08|31.48|34.08|31.48|34.05|31.45|0
1754342400000|2025-08-04 21:20:00|34.06|31.46|34.08|31.48|34.1|31.5|34.06|31.46|0
1754342700000|2025-08-04 21:25:00|34.07|31.47|34.04|31.44|34.07|31.47|34.02|31.42|0
1754343000000|2025-08-04 21:30:00|34.02|31.42|33.98|31.38|34.02|31.42|33.94|31.34|0
1754343300000|2025-08-04 21:35:00|33.97|31.37|34.04|31.44|34.04|31.44|33.95|31.35|0
1754343600000|2025-08-04 21:40:00|34.05|31.45|34.01|31.41|34.06|31.46|34|31.4|0
1754343900000|2025-08-04 21:45:00|34.02|31.42|34.02|31.42|34.02|31.42|34.02|31.42|0
1754344200000|2025-08-04 21:50:00|34.01|31.41|34.02|31.42|34.03|31.43|33.99|31.39|0
1754344500000|2025-08-04 21:55:00|34.01|31.41|33.98|31.38|34.01|31.41|33.98|31.38|0
1754344800000|2025-08-04 22:00:00|33.89|31.29|34.11|31.51|34.19|31.59|33.89|31.29|0
1754345100000|2025-08-04 22:05:00|34.1|31.5|34.15|31.55|34.17|31.57|34.08|31.48|0
1754345400000|2025-08-04 22:10:00|34.14|31.54|34.15|31.55|34.17|31.57|34.07|31.47|0
1754345700000|2025-08-04 22:15:00|34.17|31.57|34.1|31.5|34.18|31.58|34.1|31.5|0
1754346000000|2025-08-04 22:20:00|34.09|31.49|34.13|31.53|34.19|31.59|34.09|31.49|0
1754346300000|2025-08-04 22:25:00|34.15|31.55|34.27|31.67|34.29|31.69|34.15|31.55|0
1754346600000|2025-08-04 22:30:00|34.26|31.66|34.33|31.73|34.36|31.76|34.24|31.64|0
1754346900000|2025-08-04 22:35:00|34.32|31.72|34.31|31.71|34.33|31.73|34.25|31.65|0
1754347200000|2025-08-04 22:40:00|34.33|31.73|34.3|31.7|34.39|31.79|34.3|31.7|0
1754347500000|2025-08-04 22:45:00|34.31|31.71|34.28|31.68|34.33|31.73|34.25|31.65|0
1754347800000|2025-08-04 22:50:00|34.29|31.69|34.25|31.65|34.34|31.74|34.24|31.64|0
1754348100000|2025-08-04 22:55:00|34.23|31.63|34.28|31.68|34.28|31.68|34.23|31.63|0
1754348400000|2025-08-04 23:00:00|34.26|31.66|34.27|31.67|34.28|31.68|34.23|31.63|0
1754348700000|2025-08-04 23:05:00|34.29|31.69|34.18|31.58|34.31|31.71|34.16|31.56|0
1754349000000|2025-08-04 23:10:00|34.16|31.56|34.11|31.51|34.19|31.59|34.11|31.51|0
1754349300000|2025-08-04 23:15:00|34.13|31.53|34.11|31.51|34.13|31.53|34|31.4|0
1754349600000|2025-08-04 23:20:00|34.16|31.56|34.28|31.68|34.3|31.7|34.16|31.56|0
1754349900000|2025-08-04 23:25:00|34.27|31.67|34.28|31.68|34.31|31.71|34.27|31.67|0
1754350200000|2025-08-04 23:30:00|34.3|31.7|34.34|31.74|34.42|31.82|34.28|31.68|0
1754350500000|2025-08-04 23:35:00|34.33|31.73|34.39|31.79|34.41|31.81|34.33|31.73|0
1754350800000|2025-08-04 23:40:00|34.37|31.77|34.26|31.66|34.37|31.77|34.26|31.66|0
1754351100000|2025-08-04 23:45:00|34.24|31.64|34.32|31.72|34.39|31.79|34.22|31.62|0
1754351400000|2025-08-04 23:50:00|34.31|31.71|34.37|31.77|34.38|31.78|34.29|31.69|0
1754351700000|2025-08-04 23:55:00|34.38|31.78|34.3|31.7|34.38|31.78|34.27|31.67|0
1754352000000|2025-08-05 00:00:00|34.32|31.72|34.37|31.77|34.43|31.83|34.32|31.72|0
1754352300000|2025-08-05 00:05:00|34.38|31.78|34.36|31.76|34.39|31.79|34.3|31.7|0
1754352600000|2025-08-05 00:10:00|34.37|31.77|34.41|31.81|34.46|31.86|34.36|31.76|0
1754352900000|2025-08-05 00:15:00|34.42|31.82|34.21|32.21|34.44|32.23|34.12|31.82|0
1754353200000|2025-08-05 00:20:00|34.22|32.22|34.19|32.19|34.25|32.25|34.17|32.17|0
1754353500000|2025-08-05 00:25:00|34.17|32.17|34.24|32.24|34.25|32.25|34.16|32.16|0
1754353800000|2025-08-05 00:30:00|34.23|32.23|34.22|32.22|34.25|32.25|34.13|32.13|0
1754354100000|2025-08-05 00:35:00|34.21|32.21|33.99|31.99|34.24|32.24|33.95|31.95|0
1754354400000|2025-08-05 00:40:00|34|32|33.92|31.92|34.02|32.02|33.85|31.85|0
1754354700000|2025-08-05 00:45:00|33.9|31.9|33.25|31.25|33.93|31.93|33.13|31.13|0
1754355000000|2025-08-05 00:50:00|33.23|31.23|33.68|31.68|33.84|31.84|33.23|31.23|0
1754355300000|2025-08-05 00:55:00|33.69|31.69|33.64|31.64|33.76|31.76|33.61|31.61|0
1754355600000|2025-08-05 01:00:00|33.63|31.63|33.62|31.62|33.71|31.71|33.55|31.55|0
1754355900000|2025-08-05 01:05:00|33.64|31.64|33.36|31.36|33.66|31.66|33.32|31.32|0
1754356200000|2025-08-05 01:10:00|33.37|31.37|33.51|31.51|33.55|31.55|33.33|31.33|0
1754356500000|2025-08-05 01:15:00|33.52|31.52|33.61|31.61|33.74|31.74|33.5|31.5|0
1754356800000|2025-08-05 01:20:00|33.74|31.74|33.66|31.66|33.76|31.76|33.61|31.61|0
1754357100000|2025-08-05 01:25:00|33.67|31.67|33.83|31.83|33.9|31.9|33.62|31.62|0
1754357400000|2025-08-05 01:30:00|33.79|31.79|33.76|31.76|33.85|31.85|33.75|31.75|0
1754357700000|2025-08-05 01:35:00|33.81|31.81|33.81|31.81|33.87|31.87|33.77|31.77|0
1754358000000|2025-08-05 01:40:00|33.79|31.79|33.76|31.76|33.83|31.83|33.74|31.74|0
1754358300000|2025-08-05 01:45:00|33.75|31.75|33.73|31.73|33.78|31.78|33.72|31.72|0
1754358600000|2025-08-05 01:50:00|33.75|31.75|33.75|31.75|33.8|31.8|33.71|31.71|0
1754358900000|2025-08-05 01:55:00|33.76|31.76|33.75|31.75|33.81|31.81|33.72|31.72|0
1754359200000|2025-08-05 02:00:00|33.77|31.77|33.84|31.84|33.92|31.92|33.71|31.71|0
1754359500000|2025-08-05 02:05:00|33.85|31.85|33.84|31.84|33.88|31.88|33.81|31.81|0
1754359800000|2025-08-05 02:10:00|33.85|31.85|33.86|31.86|33.88|31.88|33.82|31.82|0
1754360100000|2025-08-05 02:15:00|33.87|31.87|33.86|31.86|33.94|31.94|33.81|31.81|0
1754360400000|2025-08-05 02:20:00|33.85|31.85|33.85|31.85|33.98|31.98|33.82|31.82|0
1754360700000|2025-08-05 02:25:00|33.87|31.87|33.86|31.86|33.88|31.88|33.84|31.84|0
1754361000000|2025-08-05 02:30:00|33.87|31.87|33.82|31.82|33.88|31.88|33.8|31.8|0
1754361300000|2025-08-05 02:35:00|33.83|31.83|33.79|31.79|33.83|31.83|33.74|31.74|0
1754361600000|2025-08-05 02:40:00|33.78|31.78|33.79|31.79|33.86|31.86|33.73|31.73|0
1754361900000|2025-08-05 02:45:00|33.77|31.77|33.81|31.81|33.81|31.81|33.75|31.75|0
1754362200000|2025-08-05 02:50:00|33.79|31.79|33.78|31.78|33.81|31.81|33.74|31.74|0
1754362500000|2025-08-05 02:55:00|33.79|31.79|33.76|31.76|33.81|31.81|33.73|31.73|0
1754362800000|2025-08-05 03:00:00|33.79|31.79|33.77|31.77|33.81|31.81|33.76|31.76|0
1754363100000|2025-08-05 03:05:00|33.78|31.78|33.82|31.82|33.95|31.95|33.77|31.77|0
1754363400000|2025-08-05 03:10:00|33.84|31.84|33.85|31.85|33.89|31.89|33.84|31.84|0
1754363700000|2025-08-05 03:15:00|33.86|31.86|33.84|31.84|33.88|31.88|33.8|31.8|0
1754364000000|2025-08-05 03:20:00|33.85|31.85|33.84|31.84|33.9|31.9|33.83|31.83|0
1754364300000|2025-08-05 03:25:00|33.86|31.86|33.82|31.82|33.89|31.89|33.77|31.77|0
1754364600000|2025-08-05 03:30:00|33.78|31.78|33.74|31.74|33.83|31.83|33.71|31.71|0
1754364900000|2025-08-05 03:35:00|33.75|31.75|33.54|31.54|33.75|31.75|33.52|31.52|0
1754365200000|2025-08-05 03:40:00|33.55|31.55|33.56|31.56|33.59|31.59|33.53|31.53|0
1754365500000|2025-08-05 03:45:00|33.55|31.55|33.59|31.59|33.6|31.6|33.52|31.52|0
1754365800000|2025-08-05 03:50:00|33.61|31.61|33.55|31.55|33.61|31.61|33.53|31.53|0
1754366100000|2025-08-05 03:55:00|33.54|31.54|33.59|31.59|33.62|31.62|33.51|31.51|0
1754366400000|2025-08-05 04:00:00|33.57|31.57|33.7|31.7|33.76|31.76|33.57|31.57|0
1754366700000|2025-08-05 04:05:00|33.73|31.73|33.7|31.7|33.76|31.76|33.67|31.67|0
1754367000000|2025-08-05 04:10:00|33.71|31.71|33.72|31.72|33.74|31.74|33.68|31.68|0
1754367300000|2025-08-05 04:15:00|33.73|31.73|33.72|31.72|33.75|31.75|33.69|31.69|0
1754367600000|2025-08-05 04:20:00|33.74|31.74|33.7|31.7|33.75|31.75|33.69|31.69|0
1754367900000|2025-08-05 04:25:00|33.69|31.69|33.71|31.71|33.73|31.73|33.64|31.64|0
1754368200000|2025-08-05 04:30:00|33.69|31.69|33.71|31.71|33.73|31.73|33.66|31.66|0
1754368500000|2025-08-05 04:35:00|33.72|31.72|33.72|31.72|33.76|31.76|33.66|31.66|0
1754368800000|2025-08-05 04:40:00|33.69|31.69|33.7|31.7|33.72|31.72|33.67|31.67|0
1754369100000|2025-08-05 04:45:00|33.71|31.71|33.7|31.7|33.73|31.73|33.67|31.67|0
1754369400000|2025-08-05 04:50:00|33.71|31.71|33.7|31.7|33.72|31.72|33.67|31.67|0
1754369700000|2025-08-05 04:55:00|33.67|31.67|33.56|31.56|33.7|31.7|33.53|31.53|0
1754370000000|2025-08-05 05:00:00|33.54|31.54|33.46|31.46|33.56|31.56|33.42|31.42|0
1754370300000|2025-08-05 05:05:00|33.44|31.44|33.52|31.52|33.54|31.54|33.44|31.44|0
1754370600000|2025-08-05 05:10:00|33.5|31.5|33.49|31.49|33.52|31.52|33.47|31.47|0
1754370900000|2025-08-05 05:15:00|33.5|31.5|33.51|31.51|33.53|31.53|33.44|31.44|0
1754371200000|2025-08-05 05:20:00|33.53|31.53|33.45|31.45|33.53|31.53|33.44|31.44|0
1754371500000|2025-08-05 05:25:00|33.47|31.47|33.38|31.38|33.48|31.48|33.37|31.37|0
1754371800000|2025-08-05 05:30:00|33.4|31.4|33.34|31.34|33.4|31.4|33.33|31.33|0
1754372100000|2025-08-05 05:35:00|33.35|31.35|33.35|31.35|33.38|31.38|33.33|31.33|0
1754372400000|2025-08-05 05:40:00|33.36|31.36|33.37|31.37|33.39|31.39|33.32|31.32|0
1754372700000|2025-08-05 05:45:00|33.35|31.35|33.35|31.35|33.38|31.38|33.33|31.33|0
1754373000000|2025-08-05 05:50:00|33.34|31.34|33.37|31.37|33.39|31.39|33.32|31.32|0
1754373300000|2025-08-05 05:55:00|33.35|31.35|33.36|31.36|33.4|31.4|33.34|31.34|0
1754373600000|2025-08-05 06:00:00|33.35|31.35|33.36|31.36|33.45|31.45|33.34|31.34|0
1754373900000|2025-08-05 06:05:00|33.38|31.38|33.36|31.36|33.43|31.43|33.35|31.35|0
1754374200000|2025-08-05 06:10:00|33.34|31.34|33.34|31.34|33.38|31.38|33.32|31.32|0
1754374500000|2025-08-05 06:15:00|33.32|31.32|33.3|31.3|33.4|31.4|33.26|31.26|0
1754374800000|2025-08-05 06:20:00|33.28|31.28|33.28|31.28|33.33|31.33|33.25|31.25|0
1754375100000|2025-08-05 06:25:00|33.34|31.34|33.33|31.33|33.44|31.44|33.28|31.28|0
1754375400000|2025-08-05 06:30:00|33.34|31.34|33.27|31.27|33.36|31.36|33.19|31.19|0
1754375700000|2025-08-05 06:35:00|33.22|31.22|33.19|31.19|33.29|31.29|33.16|31.16|0
1754376000000|2025-08-05 06:40:00|33.18|31.18|33.04|31.04|33.23|31.23|33.01|31.01|0
1754376300000|2025-08-05 06:45:00|33.05|31.05|33.02|31.02|33.09|31.09|32.95|30.95|0
1754376600000|2025-08-05 06:50:00|33.03|31.03|33.03|31.03|33.05|31.05|33|31|0
1754376900000|2025-08-05 06:55:00|33.04|31.04|33.02|31.02|33.08|31.08|32.99|30.99|0
1754377200000|2025-08-05 07:00:00|33.08|31.08|33.04|31.04|33.12|31.12|33.01|31.01|0
1754377500000|2025-08-05 07:05:00|33.08|31.08|32.99|30.99|33.09|31.09|32.93|30.93|0
1754377800000|2025-08-05 07:10:00|33.02|31.02|33.19|31.19|33.19|31.19|32.98|30.98|0
1754378100000|2025-08-05 07:15:00|33.18|31.18|33.22|31.22|33.26|31.26|33.16|31.16|0
1754378400000|2025-08-05 07:20:00|33.21|31.21|33.39|31.39|33.41|31.41|33.2|31.2|0
1754378700000|2025-08-05 07:25:00|33.41|31.41|33.44|31.44|33.54|31.54|33.37|31.37|0
1754379000000|2025-08-05 07:30:00|33.48|31.48|33.5|31.5|33.53|31.53|33.41|31.41|0
1754379300000|2025-08-05 07:35:00|33.52|31.52|33.74|31.74|33.8|31.8|33.52|31.52|0
1754379600000|2025-08-05 07:40:00|33.75|31.75|33.71|31.71|33.81|31.81|33.7|31.7|0
1754379900000|2025-08-05 07:45:00|33.73|31.73|33.94|31.94|33.94|31.94|33.65|31.65|0
1754380200000|2025-08-05 07:50:00|33.95|31.95|34.04|32.04|34.07|32.07|33.86|31.86|0
1754380500000|2025-08-05 07:55:00|34.02|32.02|34.1|32.1|34.13|32.13|33.97|31.97|0
1754380800000|2025-08-05 08:00:00|34.08|32.08|33.9|31.9|34.11|32.11|33.83|31.83|0
1754381100000|2025-08-05 08:05:00|33.89|31.89|34.15|32.15|34.22|32.22|33.89|31.89|0
1754381400000|2025-08-05 08:10:00|34.13|32.13|34.29|32.29|34.3|32.3|34.09|32.09|0
1754381700000|2025-08-05 08:15:00|34.31|32.31|34.26|32.26|34.35|32.35|34.19|32.19|0
1754382000000|2025-08-05 08:20:00|34.25|32.25|34.08|32.08|34.25|32.25|34.06|32.06|0
1754382300000|2025-08-05 08:25:00|34.06|32.06|33.96|31.96|34.08|32.08|33.91|31.91|0
1754382600000|2025-08-05 08:30:00|33.95|31.95|33.97|31.97|34.02|32.02|33.94|31.94|0
1754382900000|2025-08-05 08:35:00|33.99|31.99|34.08|32.08|34.1|32.1|33.96|31.96|0
1754383200000|2025-08-05 08:40:00|34.07|32.07|34.08|32.08|34.11|32.11|34|32|0
1754383500000|2025-08-05 08:45:00|34.07|32.07|34.05|32.05|34.1|32.1|34.03|32.03|0
1754383800000|2025-08-05 08:50:00|34.04|32.04|34.04|32.04|34.1|32.1|34.03|32.03|0
1754384100000|2025-08-05 08:55:00|34.05|32.05|34.07|32.07|34.11|32.11|34.03|32.03|0
1754384400000|2025-08-05 09:00:00|34.05|32.05|34.07|32.07|34.12|32.12|34.03|32.03|0
1754384700000|2025-08-05 09:05:00|34.09|32.09|33.98|31.98|34.09|32.09|33.93|31.93|0
1754385000000|2025-08-05 09:10:00|33.99|31.99|33.97|31.97|34.02|32.02|33.93|31.93|0
1754385300000|2025-08-05 09:15:00|33.95|31.95|33.95|31.95|33.99|31.99|33.94|31.94|0
1754385600000|2025-08-05 09:20:00|33.96|31.96|33.9|31.9|33.97|31.97|33.84|31.84|0
1754385900000|2025-08-05 09:25:00|33.89|31.89|33.93|31.93|33.93|31.93|33.88|31.88|0
1754386200000|2025-08-05 09:30:00|33.92|31.92|33.87|31.87|33.97|31.97|33.83|31.83|0
1754386500000|2025-08-05 09:35:00|33.86|31.86|33.7|31.7|33.88|31.88|33.62|31.62|0
1754386800000|2025-08-05 09:40:00|33.68|31.68|33.65|31.65|33.71|31.71|33.63|31.63|0
1754387100000|2025-08-05 09:45:00|33.67|31.67|33.69|31.69|33.69|31.69|33.63|31.63|0
1754387400000|2025-08-05 09:50:00|33.67|31.67|33.71|31.71|33.72|31.72|33.65|31.65|0
1754387700000|2025-08-05 09:55:00|33.69|31.69|33.62|31.62|33.69|31.69|33.61|31.61|0
1754388000000|2025-08-05 10:00:00|33.63|31.63|33.56|31.56|33.63|31.63|33.53|31.53|0
1754388300000|2025-08-05 10:05:00|33.55|31.55|33.19|31.19|33.55|31.55|33.14|31.14|0
1754388600000|2025-08-05 10:10:00|33.18|31.18|33.18|31.18|33.2|31.2|33.14|31.14|0
1754388900000|2025-08-05 10:15:00|33.2|31.2|33.19|31.19|33.23|31.23|33.12|31.12|0
1754389200000|2025-08-05 10:20:00|33.2|31.2|33.18|31.18|33.22|31.22|33.13|31.13|0
1754389500000|2025-08-05 10:25:00|33.15|31.15|33.02|31.02|33.2|31.2|32.97|30.97|0
1754389800000|2025-08-05 10:30:00|33.06|31.06|33.26|31.26|33.31|31.31|32.96|30.96|0
1754390100000|2025-08-05 10:35:00|33.27|31.27|33.27|31.27|33.32|31.32|33.21|31.21|0
1754390400000|2025-08-05 10:40:00|33.26|31.26|33.23|31.23|33.31|31.31|33.18|31.18|0
1754390700000|2025-08-05 10:45:00|33.22|31.22|33.15|31.15|33.25|31.25|33.15|31.15|0
1754391000000|2025-08-05 10:50:00|33.16|31.16|33.05|31.05|33.16|31.16|33.05|31.05|0
1754391300000|2025-08-05 10:55:00|33.07|31.07|33.03|31.03|33.08|31.08|33|31|0
1754391600000|2025-08-05 11:00:00|33.05|31.05|33.09|31.09|33.11|31.11|33.02|31.02|0
1754391900000|2025-08-05 11:05:00|33.11|31.11|33.03|31.03|33.13|31.13|32.99|30.99|0
1754392200000|2025-08-05 11:10:00|33.04|31.04|33.01|31.01|33.07|31.07|33|31|0
1754392500000|2025-08-05 11:15:00|33|31|32.98|30.98|33.08|31.08|32.98|30.98|0
1754392800000|2025-08-05 11:20:00|33|31|33.04|31.04|33.06|31.06|32.99|30.99|0
1754393100000|2025-08-05 11:25:00|33.03|31.03|33.17|31.17|33.18|31.18|32.97|30.97|0
1754393400000|2025-08-05 11:30:00|33.18|31.18|33.3|31.3|33.39|31.39|33.17|31.17|0
1754393700000|2025-08-05 11:35:00|33.28|31.28|33.22|31.22|33.34|31.34|33.1|31.1|0
1754394000000|2025-08-05 11:40:00|33.23|31.23|33.21|31.21|33.25|31.25|33.1|31.1|0
1754394300000|2025-08-05 11:45:00|33.2|31.2|33.1|31.1|33.24|31.24|32.98|30.98|0
1754394600000|2025-08-05 11:50:00|33.09|31.09|33.12|31.12|33.18|31.18|33.07|31.07|0
1754394900000|2025-08-05 11:55:00|33.11|31.11|33.13|31.13|33.16|31.16|33.07|31.07|0
1754395200000|2025-08-05 12:00:00|33.1|31.1|33.09|31.09|33.15|31.15|33.06|31.06|0
1754395500000|2025-08-05 12:05:00|33.07|31.07|33.13|31.13|33.18|31.18|33.06|31.06|0
1754395800000|2025-08-05 12:10:00|33.16|31.16|33|31|33.16|31.16|32.91|30.91|0
1754396100000|2025-08-05 12:15:00|32.9|30.9|33.46|31.46|33.64|31.64|32.86|30.86|0
1754396400000|2025-08-05 12:20:00|33.44|31.44|33.44|31.44|33.59|31.59|33.19|31.19|0
1754396700000|2025-08-05 12:25:00|33.48|31.48|33.42|31.42|33.49|31.49|33.32|31.32|0
1754397000000|2025-08-05 12:30:00|33.41|31.41|33.45|31.45|33.52|31.52|33.37|31.37|0
1754397300000|2025-08-05 12:35:00|33.47|31.47|33.45|31.45|33.51|31.51|33.39|31.39|0
1754397600000|2025-08-05 12:40:00|33.46|31.46|33.47|31.47|33.48|31.48|33.43|31.43|0
1754397900000|2025-08-05 12:45:00|33.48|31.48|33.51|31.51|33.6|31.6|33.36|31.36|0
1754398200000|2025-08-05 12:50:00|33.56|31.56|33.56|31.56|33.66|31.66|33.48|31.48|0
1754398500000|2025-08-05 12:55:00|33.54|31.54|33.66|31.66|33.66|31.66|33.54|31.54|0
1754398800000|2025-08-05 13:00:00|33.63|31.63|33.78|31.78|33.84|31.84|33.54|31.54|0
1754399100000|2025-08-05 13:05:00|33.77|31.77|33.89|31.89|33.89|31.89|33.73|31.73|0
1754399400000|2025-08-05 13:10:00|33.92|31.92|33.95|31.95|33.98|31.98|33.8|31.8|0
1754399700000|2025-08-05 13:15:00|33.92|31.92|33.68|31.68|34.01|32.01|33.66|31.66|0
1754400000000|2025-08-05 13:20:00|33.71|31.71|34.16|31.56|34.16|31.86|33.67|31.53|0
1754400300000|2025-08-05 13:25:00|34.13|31.53|33.97|31.37|34.21|31.61|33.94|31.34|0
1754400600000|2025-08-05 13:30:00|33.81|31.81|34.15|32.15|34.22|32.22|33.81|31.81|0
1754400900000|2025-08-05 13:35:00|34.17|32.17|33.6|31.6|34.21|32.21|33.49|31.49|0
1754401200000|2025-08-05 13:40:00|33.58|31.58|33.99|31.99|34.02|32.02|33.53|31.53|0
1754401500000|2025-08-05 13:45:00|33.92|31.92|33.83|31.83|33.93|31.93|33.57|31.57|0
1754401800000|2025-08-05 13:50:00|33.87|31.87|33.72|31.72|34.02|32.02|33.65|31.65|0
1754402100000|2025-08-05 13:55:00|33.71|31.71|33.9|31.9|34.14|32.14|33.69|31.69|0
1754402400000|2025-08-05 14:00:00|33.87|31.87|34.68|32.68|34.68|32.68|33.3|31.3|0
1754402700000|2025-08-05 14:05:00|34.69|32.69|34.93|32.93|35.19|33.19|34.64|32.64|0
1754403000000|2025-08-05 14:10:00|34.9|32.9|35.22|33.22|35.25|33.25|34.66|32.66|0
1754403300000|2025-08-05 14:15:00|35.17|33.17|35.38|33.38|35.67|33.67|35.07|33.07|0
1754403600000|2025-08-05 14:20:00|35.4|33.4|35.89|33.89|35.92|33.92|35.4|33.4|0
1754403900000|2025-08-05 14:25:00|35.87|33.87|35.68|33.68|36.22|34.22|35.68|33.68|0
1754404200000|2025-08-05 14:30:00|35.71|33.71|36.39|34.39|36.39|34.39|35.7|33.7|0
1754404500000|2025-08-05 14:35:00|36.43|34.43|36.84|34.84|36.91|34.91|36.32|34.32|0
1754404800000|2025-08-05 14:40:00|36.86|34.86|37.52|35.52|37.66|35.66|36.48|34.48|0
1754405100000|2025-08-05 14:45:00|37.53|35.53|38.08|36.08|38.1|36.1|37.33|35.33|0
1754405400000|2025-08-05 14:50:00|38.1|36.1|38.01|35.61|38.23|36.1|37.59|35.19|0
1754405700000|2025-08-05 14:55:00|38.06|35.66|37.43|35.03|38.08|35.68|37.4|35|0
1754406000000|2025-08-05 15:00:00|37.47|35.07|37.11|34.71|37.81|35.41|36.88|34.48|0
1754406300000|2025-08-05 15:05:00|37.09|34.69|36.94|34.54|37.11|34.71|36.74|34.34|0
1754406600000|2025-08-05 15:10:00|36.93|34.53|36.61|34.21|37.34|34.94|36.61|34.21|0
1754406900000|2025-08-05 15:15:00|36.63|34.23|36.91|34.51|37.11|34.71|36.58|34.18|0
1754407200000|2025-08-05 15:20:00|36.85|34.45|37.12|34.72|37.12|34.72|36.57|34.17|0
1754407500000|2025-08-05 15:25:00|37.07|34.67|36.99|34.59|37.12|34.72|36.85|34.45|0
1754407800000|2025-08-05 15:30:00|37|34.6|36.9|34.5|37.08|34.68|36.64|34.24|0
1754408100000|2025-08-05 15:35:00|36.91|34.51|37.2|34.8|37.5|35.1|36.89|34.49|0
1754408400000|2025-08-05 15:40:00|37.23|34.83|37.18|34.78|37.51|35.11|37.06|34.66|0
1754408700000|2025-08-05 15:45:00|37.19|34.79|37.1|34.7|37.2|34.8|36.66|34.26|0
1754409000000|2025-08-05 15:50:00|37.13|34.73|36.92|34.52|37.36|34.96|36.86|34.46|0
1754409300000|2025-08-05 15:55:00|36.94|34.54|36.52|34.12|36.94|34.54|36.48|34.08|0
1754409600000|2025-08-05 16:00:00|36.48|34.08|36.23|33.83|36.53|34.13|36.23|33.83|0
1754409900000|2025-08-05 16:05:00|36.25|33.85|36.05|33.65|36.25|33.85|35.59|33.19|0
1754410200000|2025-08-05 16:10:00|36.06|33.66|35.86|33.46|36.06|33.66|35.75|33.35|0
1754410500000|2025-08-05 16:15:00|35.87|33.47|35.65|33.25|35.87|33.47|35.6|33.2|0
1754410800000|2025-08-05 16:20:00|35.63|33.23|35.62|33.22|35.67|33.27|35.34|32.94|0
1754411100000|2025-08-05 16:25:00|35.6|33.2|35.59|33.19|35.68|33.28|35.52|33.12|0
1754411400000|2025-08-05 16:30:00|35.62|33.22|35.32|32.92|35.62|33.22|35.1|32.7|0
1754411700000|2025-08-05 16:35:00|35.3|32.9|35.49|33.09|35.59|33.19|35.3|32.9|0
1754412000000|2025-08-05 16:40:00|35.48|33.08|35.89|33.49|36.14|33.74|35.48|33.08|0
1754412300000|2025-08-05 16:45:00|35.91|33.51|36.13|33.73|36.43|34.03|35.91|33.51|0
1754412600000|2025-08-05 16:50:00|36.11|33.71|35.42|33.02|36.11|33.71|35.38|32.98|0
1754412900000|2025-08-05 16:55:00|35.39|32.99|35.43|33.03|35.56|33.16|35.26|32.86|0
1754413200000|2025-08-05 17:00:00|35.44|33.04|35.44|33.04|35.58|33.18|35.28|32.88|0
1754413500000|2025-08-05 17:05:00|35.42|33.02|35.26|32.86|35.51|33.11|35.21|32.81|0
1754413800000|2025-08-05 17:10:00|35.27|32.87|35.14|32.74|35.29|32.89|35.1|32.7|0
1754414100000|2025-08-05 17:15:00|35.16|32.76|35.02|32.62|35.36|32.96|34.96|32.56|0
1754414400000|2025-08-05 17:20:00|35.04|32.64|34.99|32.59|35.14|32.74|34.98|32.58|0
1754414700000|2025-08-05 17:25:00|35|32.6|34.65|32.25|35.02|32.62|34.6|32.2|0
1754415000000|2025-08-05 17:30:00|34.64|32.24|34.69|32.29|34.74|32.34|34.53|32.13|0
1754415300000|2025-08-05 17:35:00|34.7|32.3|34.4|32|34.76|32.36|34.34|31.94|0
1754415600000|2025-08-05 17:40:00|34.42|32.02|34.43|32.03|34.45|32.05|34.3|31.9|0
1754415900000|2025-08-05 17:45:00|34.42|32.02|34.2|31.8|34.45|32.05|34.15|31.75|0
1754416200000|2025-08-05 17:50:00|34.22|31.82|34.26|31.86|34.32|31.92|34.19|31.79|0
1754416500000|2025-08-05 17:55:00|34.24|31.84|34.26|31.86|34.31|31.91|34.16|31.76|0
1754416800000|2025-08-05 18:00:00|34.28|31.88|34.4|32|34.56|32.16|34.24|31.84|0
1754417100000|2025-08-05 18:05:00|34.41|32.01|34.45|32.05|34.58|32.18|34.31|31.91|0
1754417400000|2025-08-05 18:10:00|34.49|32.09|34.65|32.65|34.65|32.65|34.27|32.09|0
1754417700000|2025-08-05 18:15:00|34.66|32.66|35.14|33.14|35.16|33.16|34.65|32.65|0
1754418000000|2025-08-05 18:20:00|35.11|33.11|35.25|33.25|35.27|33.27|35.02|33.02|0
1754418300000|2025-08-05 18:25:00|35.24|33.24|35.28|33.28|35.36|33.36|35.14|33.14|0
1754418600000|2025-08-05 18:30:00|35.36|33.36|35.25|33.25|35.65|33.65|35.02|33.02|0
1754418900000|2025-08-05 18:35:00|35.23|33.23|35.3|33.3|35.39|33.39|35.18|33.18|0
1754419200000|2025-08-05 18:40:00|35.31|33.31|35.42|33.42|35.55|33.55|35.31|33.31|0
1754419500000|2025-08-05 18:45:00|35.38|33.38|35.48|33.48|35.81|33.81|35.21|33.21|0
1754419800000|2025-08-05 18:50:00|35.46|33.46|35.69|33.69|35.97|33.97|35.45|33.45|0
1754420100000|2025-08-05 18:55:00|35.71|33.71|35.51|33.51|35.89|33.89|35.43|33.43|0
1754420400000|2025-08-05 19:00:00|35.53|33.53|35.22|33.22|35.53|33.53|35.17|33.17|0
1754420700000|2025-08-05 19:05:00|35.2|33.2|35.16|33.16|35.31|33.31|35.11|33.11|0
1754421000000|2025-08-05 19:10:00|35.15|33.15|35.04|33.04|35.25|33.25|34.91|32.91|0
1754421300000|2025-08-05 19:15:00|35.03|33.03|34.96|32.96|35.25|33.25|34.95|32.95|0
1754421600000|2025-08-05 19:20:00|34.97|32.97|34.89|32.89|35.02|33.02|34.8|32.8|0
1754421900000|2025-08-05 19:25:00|34.91|32.91|35.02|33.02|35.2|33.2|34.89|32.89|0
1754422200000|2025-08-05 19:30:00|35|33|35.1|33.1|35.15|33.15|34.92|32.92|0
1754422500000|2025-08-05 19:35:00|35.08|33.08|35.32|33.32|35.34|33.34|35.05|33.05|0
1754422800000|2025-08-05 19:40:00|35.28|33.28|35.55|33.55|35.58|33.58|35.26|33.26|0
1754423100000|2025-08-05 19:45:00|35.56|33.56|35.68|33.68|35.7|33.7|35.42|33.42|0
1754423400000|2025-08-05 19:50:00|35.56|33.56|35.59|33.59|35.66|33.66|35.33|33.33|0
1754423700000|2025-08-05 19:55:00|35.67|33.67|35.89|33.89|36.05|34.05|35.62|33.62|0
1754424000000|2025-08-05 20:00:00|35.9|33.9|35.63|33.63|36.15|34.15|35.61|33.61|0
1754424300000|2025-08-05 20:05:00|35.64|33.64|35.67|33.67|35.91|33.91|35.61|33.61|0
1754424600000|2025-08-05 20:10:00|35.65|33.65|35.61|33.61|35.69|33.69|35.56|33.56|0
1754424900000|2025-08-05 20:15:00|35.66|33.66|35.36|33.36|35.79|33.79|35.28|33.28|0
1754425200000|2025-08-05 20:20:00|35.34|33.34|35.95|33.95|35.95|33.95|35.33|33.33|0
1754425500000|2025-08-05 20:25:00|35.96|33.96|36.02|34.02|36.16|34.16|35.96|33.96|0
1754425800000|2025-08-05 20:30:00|36.03|34.03|36.14|34.14|36.24|34.24|35.99|33.99|0
1754426100000|2025-08-05 20:35:00|36.12|34.12|36.15|34.15|36.19|34.19|36.09|34.09|0
1754426400000|2025-08-05 20:40:00|36.13|34.13|36.11|34.11|36.17|34.17|36.1|34.1|0
1754426700000|2025-08-05 20:45:00|36.09|34.09|36.1|34.1|36.18|34.18|36.01|34.01|0
1754427000000|2025-08-05 20:50:00|36.08|34.08|35.96|33.96|36.09|34.09|35.86|33.86|0
1754427300000|2025-08-05 20:55:00|36.26|33.66|36.37|33.77|36.48|33.88|36.23|33.63|0
1754427600000|2025-08-05 21:00:00|36.39|33.79|36.42|33.82|36.47|33.87|36.38|33.78|0
1754427900000|2025-08-05 21:05:00|36.4|33.8|36.37|33.77|36.41|33.81|36.37|33.77|0
1754428200000|2025-08-05 21:10:00|36.36|33.76|36.34|33.74|36.37|33.77|36.34|33.74|0
1754428500000|2025-08-05 21:15:00|36.36|33.76|36.37|33.77|36.37|33.77|36.36|33.76|0
1754428800000|2025-08-05 21:20:00|36.36|33.76|36.29|33.69|36.36|33.76|36.28|33.68|0
1754429100000|2025-08-05 21:25:00|36.28|33.68|36.25|33.65|36.33|33.73|36.2|33.6|0
1754429400000|2025-08-05 21:30:00|36.26|33.66|36.31|33.71|36.31|33.71|36.26|33.66|0
1754429700000|2025-08-05 21:35:00|36.29|33.69|36.38|33.78|36.41|33.81|36.29|33.69|0
1754430000000|2025-08-05 21:40:00|36.37|33.77|36.34|33.74|36.37|33.77|36.33|33.73|0
1754430300000|2025-08-05 21:45:00|36.41|33.81|36.35|33.75|36.44|33.84|36.35|33.75|0
1754430600000|2025-08-05 21:50:00|36.36|33.76|36.41|33.81|36.41|33.81|36.36|33.76|0
1754430900000|2025-08-05 21:55:00|36.4|33.8|36.41|33.81|36.46|33.86|36.37|33.77|0
1754431200000|2025-08-05 22:00:00|36.36|33.76|36.6|34|36.65|34.05|36.11|33.51|0
1754431500000|2025-08-05 22:05:00|36.55|33.95|36.88|34.28|36.9|34.3|36.54|33.94|0
1754431800000|2025-08-05 22:10:00|36.86|34.26|36.91|34.31|36.93|34.33|36.68|34.08|0
1754432100000|2025-08-05 22:15:00|36.9|34.3|36.89|34.29|37.02|34.42|36.73|34.13|0
1754432400000|2025-08-05 22:20:00|36.88|34.28|36.57|33.97|37.07|34.47|36.57|33.97|0
1754432700000|2025-08-05 22:25:00|36.55|33.95|36.64|34.04|36.77|34.17|36.5|33.9|0
1754433000000|2025-08-05 22:30:00|36.6|34|36.59|33.99|36.69|34.09|36.53|33.93|0
1754433300000|2025-08-05 22:35:00|36.58|33.98|36.57|33.97|36.6|34|36.5|33.9|0
1754433600000|2025-08-05 22:40:00|36.58|33.98|36.55|33.95|36.62|34.02|36.51|33.91|0
1754433900000|2025-08-05 22:45:00|36.56|33.96|36.53|33.93|36.58|33.98|36.48|33.88|0
1754434200000|2025-08-05 22:50:00|36.51|33.91|36.5|33.9|36.54|33.94|36.44|33.84|0
1754434500000|2025-08-05 22:55:00|36.49|33.89|36.41|33.81|36.49|33.89|36.37|33.77|0
1754434800000|2025-08-05 23:00:00|36.42|33.82|36.41|33.81|36.52|33.92|36.39|33.79|0
1754435100000|2025-08-05 23:05:00|36.39|33.79|36.42|33.82|36.47|33.87|36.39|33.79|0
1754435400000|2025-08-05 23:10:00|36.43|33.83|36.37|33.77|36.45|33.85|36.37|33.77|0
1754435700000|2025-08-05 23:15:00|36.36|33.76|36.25|33.65|36.37|33.77|36.2|33.6|0
1754436000000|2025-08-05 23:20:00|36.23|33.63|36.36|33.76|36.36|33.76|36.23|33.63|0
1754436300000|2025-08-05 23:25:00|36.35|33.75|36.43|33.83|36.46|33.86|36.33|33.73|0
1754436600000|2025-08-05 23:30:00|36.41|33.81|36.57|33.97|36.61|34.01|36.4|33.8|0
1754436900000|2025-08-05 23:35:00|36.56|33.96|36.44|33.84|36.6|34|36.41|33.81|0
1754437200000|2025-08-05 23:40:00|36.45|33.85|36.29|33.69|36.45|33.85|36.29|33.69|0
1754437500000|2025-08-05 23:45:00|36.28|33.68|36.48|33.88|36.5|33.9|36.24|33.64|0
1754437800000|2025-08-05 23:50:00|36.47|33.87|36.59|33.99|36.59|33.99|36.45|33.85|0
1754438100000|2025-08-05 23:55:00|36.58|33.98|36.77|34.17|36.79|34.19|36.57|33.97|0
1754438400000|2025-08-06 00:00:00|36.81|34.21|36.4|33.8|36.81|34.21|36.33|33.73|0
1754438700000|2025-08-06 00:05:00|36.43|33.83|36.43|33.83|36.52|33.92|36.38|33.78|0
1754439000000|2025-08-06 00:10:00|36.41|33.81|36.41|33.81|36.55|33.95|36.29|33.69|0
1754439300000|2025-08-06 00:15:00|36.4|33.8|36.11|34.11|36.4|34.24|36|33.7|0
1754439600000|2025-08-06 00:20:00|36.13|34.13|36.07|34.07|36.15|34.15|36.04|34.04|0
1754439900000|2025-08-06 00:25:00|36.05|34.05|36.08|34.08|36.16|34.16|36.03|34.03|0
1754440200000|2025-08-06 00:30:00|36.09|34.09|36.02|34.02|36.22|34.22|35.91|33.91|0
1754440500000|2025-08-06 00:35:00|36.04|34.04|35.92|33.92|36.15|34.15|35.92|33.92|0
1754440800000|2025-08-06 00:40:00|35.93|33.93|36.1|34.1|36.22|34.22|35.93|33.93|0
1754441100000|2025-08-06 00:45:00|36.13|34.13|36.09|34.09|36.14|34.14|36.02|34.02|0
1754441400000|2025-08-06 00:50:00|36.08|34.08|36.09|34.09|36.17|34.17|36.04|34.04|0
1754441700000|2025-08-06 00:55:00|36.1|34.1|36.12|34.12|36.19|34.19|36.04|34.04|0
1754442000000|2025-08-06 01:00:00|36.1|34.1|36.27|34.27|36.34|34.34|36.1|34.1|0
1754442300000|2025-08-06 01:05:00|36.3|34.3|36.21|34.21|36.32|34.32|36.13|34.13|0
1754442600000|2025-08-06 01:10:00|36.19|34.19|36.12|34.12|36.37|34.37|36.12|34.12|0
1754442900000|2025-08-06 01:15:00|36.15|34.15|36.18|34.18|36.22|34.22|36.11|34.11|0
1754443200000|2025-08-06 01:20:00|36.19|34.19|36.16|34.16|36.19|34.19|36.12|34.12|0
1754443500000|2025-08-06 01:25:00|36.19|34.19|36.17|34.17|36.21|34.21|36.1|34.1|0
1754443800000|2025-08-06 01:30:00|36.19|34.19|36.04|34.04|36.19|34.19|36.02|34.02|0
1754444100000|2025-08-06 01:35:00|36.05|34.05|35.72|33.72|36.06|34.06|35.67|33.67|0
1754444400000|2025-08-06 01:40:00|35.7|33.7|35.46|33.46|35.73|33.73|35.34|33.34|0
1754444700000|2025-08-06 01:45:00|35.44|33.44|35.72|33.72|35.77|33.77|35.41|33.41|0
1754445000000|2025-08-06 01:50:00|35.74|33.74|35.49|33.49|35.75|33.75|35.39|33.39|0
1754445300000|2025-08-06 01:55:00|35.44|33.44|35.25|33.25|35.47|33.47|35.21|33.21|0
1754445600000|2025-08-06 02:00:00|35.23|33.23|35.27|33.27|35.31|33.31|35.21|33.21|0
1754445900000|2025-08-06 02:05:00|35.29|33.29|35.26|33.26|35.3|33.3|35.24|33.24|0
1754446200000|2025-08-06 02:10:00|35.25|33.25|35.18|33.18|35.32|33.32|35.11|33.11|0
1754446500000|2025-08-06 02:15:00|35.21|33.21|34.96|32.96|35.21|33.21|34.96|32.96|0
1754446800000|2025-08-06 02:20:00|34.97|32.97|34.91|32.91|35.01|33.01|34.85|32.85|0
1754447100000|2025-08-06 02:25:00|34.89|32.89|34.73|32.73|34.94|32.94|34.73|32.73|0
1754447400000|2025-08-06 02:30:00|34.75|32.75|34.6|32.6|34.75|32.75|34.48|32.48|0
1754447700000|2025-08-06 02:35:00|34.61|32.61|34.65|32.65|34.67|32.67|34.57|32.57|0
1754448000000|2025-08-06 02:40:00|34.64|32.64|34.52|32.52|34.68|32.68|34.51|32.51|0
1754448300000|2025-08-06 02:45:00|34.53|32.53|34.61|32.61|34.65|32.65|34.5|32.5|0
1754448600000|2025-08-06 02:50:00|34.63|32.63|34.63|32.63|34.67|32.67|34.56|32.56|0
1754448900000|2025-08-06 02:55:00|34.61|32.61|34.59|32.59|34.65|32.65|34.56|32.56|0
1754449200000|2025-08-06 03:00:00|34.6|32.6|34.59|32.59|34.68|32.68|34.56|32.56|0
1754449500000|2025-08-06 03:05:00|34.62|32.62|34.61|32.61|34.65|32.65|34.57|32.57|0
1754449800000|2025-08-06 03:10:00|34.62|32.62|34.9|32.9|34.91|32.91|34.58|32.58|0
1754450100000|2025-08-06 03:15:00|34.89|32.89|34.82|32.82|34.92|32.92|34.77|32.77|0
1754450400000|2025-08-06 03:20:00|34.83|32.83|34.62|32.62|34.83|32.83|34.54|32.54|0
1754450700000|2025-08-06 03:25:00|34.61|32.61|34.75|32.75|34.78|32.78|34.58|32.58|0
1754451000000|2025-08-06 03:30:00|34.74|32.74|34.52|32.52|34.78|32.78|34.52|32.52|0
1754451300000|2025-08-06 03:35:00|34.56|32.56|34.56|32.56|34.6|32.6|34.5|32.5|0
1754451600000|2025-08-06 03:40:00|34.57|32.57|34.56|32.56|34.61|32.61|34.54|32.54|0
1754451900000|2025-08-06 03:45:00|34.58|32.58|34.54|32.54|34.59|32.59|34.5|32.5|0
1754452200000|2025-08-06 03:50:00|34.53|32.53|34.59|32.59|34.65|32.65|34.53|32.53|0
1754452500000|2025-08-06 03:55:00|34.58|32.58|34.63|32.63|34.63|32.63|34.56|32.56|0
1754452800000|2025-08-06 04:00:00|34.42|32.42|34.38|32.38|34.64|32.64|34.36|32.36|0
1754453100000|2025-08-06 04:05:00|34.4|32.4|34.43|32.43|34.44|32.44|34.38|32.38|0
1754453400000|2025-08-06 04:10:00|34.45|32.45|34.44|32.44|34.46|32.46|34.39|32.39|0
1754453700000|2025-08-06 04:15:00|34.43|32.43|34.43|32.43|34.48|32.48|34.38|32.38|0
1754454000000|2025-08-06 04:20:00|34.42|32.42|34.44|32.44|34.45|32.45|34.35|32.35|0
1754454300000|2025-08-06 04:25:00|34.43|32.43|34.4|32.4|34.49|32.49|34.36|32.36|0
1754454600000|2025-08-06 04:30:00|34.39|32.39|34.39|32.39|34.45|32.45|34.32|32.32|0
1754454900000|2025-08-06 04:35:00|34.41|32.41|34.42|32.42|34.45|32.45|34.38|32.38|0
1754455200000|2025-08-06 04:40:00|34.43|32.43|34.43|32.43|34.47|32.47|34.39|32.39|0
1754455500000|2025-08-06 04:45:00|34.45|32.45|34.42|32.42|34.47|32.47|34.4|32.4|0
1754455800000|2025-08-06 04:50:00|34.41|32.41|34.39|32.39|34.44|32.44|34.38|32.38|0
1754456100000|2025-08-06 04:55:00|34.4|32.4|34.39|32.39|34.45|32.45|34.38|32.38|0
1754456400000|2025-08-06 05:00:00|34.37|32.37|34.32|32.32|34.39|32.39|34.26|32.26|0
1754456700000|2025-08-06 05:05:00|34.34|32.34|34.35|32.35|34.36|32.36|34.29|32.29|0
1754457000000|2025-08-06 05:10:00|34.34|32.34|34.33|32.33|34.37|32.37|34.29|32.29|0
1754457300000|2025-08-06 05:15:00|34.34|32.34|34.3|32.3|34.35|32.35|34.29|32.29|0
1754457600000|2025-08-06 05:20:00|34.31|32.31|34.28|32.28|34.35|32.35|34.24|32.24|0
1754457900000|2025-08-06 05:25:00|34.26|32.26|34.16|32.16|34.29|32.29|34.13|32.13|0
1754458200000|2025-08-06 05:30:00|34.14|32.14|33.88|31.88|34.2|32.2|33.87|31.87|0
1754458500000|2025-08-06 05:35:00|33.89|31.89|33.87|31.87|34.02|32.02|33.86|31.86|0
1754458800000|2025-08-06 05:40:00|33.93|31.93|33.74|31.74|33.93|31.93|33.73|31.73|0
1754459100000|2025-08-06 05:45:00|33.76|31.76|33.72|31.72|33.8|31.8|33.65|31.65|0
1754459400000|2025-08-06 05:50:00|33.69|31.69|33.79|31.79|33.85|31.85|33.64|31.64|0
1754459700000|2025-08-06 05:55:00|33.78|31.78|33.79|31.79|33.82|31.82|33.75|31.75|0
1754460000000|2025-08-06 06:00:00|33.77|31.77|33.78|31.78|33.81|31.81|33.69|31.69|0
1754460300000|2025-08-06 06:05:00|33.73|31.73|33.81|31.81|33.84|31.84|33.71|31.71|0
1754460600000|2025-08-06 06:10:00|33.82|31.82|33.82|31.82|33.86|31.86|33.76|31.76|0
1754460900000|2025-08-06 06:15:00|33.81|31.81|33.74|31.74|33.84|31.84|33.69|31.69|0
1754461200000|2025-08-06 06:20:00|33.73|31.73|33.73|31.73|33.79|31.79|33.68|31.68|0
1754461500000|2025-08-06 06:25:00|33.71|31.71|33.68|31.68|33.77|31.77|33.59|31.59|0
1754461800000|2025-08-06 06:30:00|33.73|31.73|33.45|31.45|33.73|31.73|33.42|31.42|0
1754462100000|2025-08-06 06:35:00|33.48|31.48|33.48|31.48|33.53|31.53|33.4|31.4|0
1754462400000|2025-08-06 06:40:00|33.49|31.49|33.63|31.63|33.65|31.65|33.49|31.49|0
1754462700000|2025-08-06 06:45:00|33.65|31.65|33.69|31.69|33.7|31.7|33.57|31.57|0
1754463000000|2025-08-06 06:50:00|33.67|31.67|33.61|31.61|33.71|31.71|33.58|31.58|0
1754463300000|2025-08-06 06:55:00|33.6|31.6|33.72|31.72|33.78|31.78|33.6|31.6|0
1754463600000|2025-08-06 07:00:00|33.73|31.73|33.7|31.7|33.83|31.83|33.65|31.65|0
1754463900000|2025-08-06 07:05:00|33.68|31.68|33.71|31.71|33.75|31.75|33.64|31.64|0
1754464200000|2025-08-06 07:10:00|33.73|31.73|33.33|31.33|33.74|31.74|33.22|31.22|0
1754464500000|2025-08-06 07:15:00|33.32|31.32|33.37|31.37|33.38|31.38|33.24|31.24|0
1754464800000|2025-08-06 07:20:00|33.35|31.35|33.34|31.34|33.44|31.44|33.27|31.27|0
1754465100000|2025-08-06 07:25:00|33.35|31.35|33.34|31.34|33.4|31.4|33.3|31.3|0
1754465400000|2025-08-06 07:30:00|33.33|31.33|33.38|31.38|33.43|31.43|33.29|31.29|0
1754465700000|2025-08-06 07:35:00|33.39|31.39|33.38|31.38|33.46|31.46|33.35|31.35|0
1754466000000|2025-08-06 07:40:00|33.37|31.37|33.41|31.41|33.43|31.43|33.34|31.34|0
1754466300000|2025-08-06 07:45:00|33.39|31.39|33.48|31.48|33.49|31.49|33.39|31.39|0
1754466600000|2025-08-06 07:50:00|33.45|31.45|33.47|31.47|33.55|31.55|33.41|31.41|0
1754466900000|2025-08-06 07:55:00|33.49|31.49|33.41|31.41|33.52|31.52|33.4|31.4|0
1754467200000|2025-08-06 08:00:00|33.4|31.4|33.56|31.56|33.58|31.58|33.4|31.4|0
1754467500000|2025-08-06 08:05:00|33.52|31.52|33.52|31.52|33.56|31.56|33.39|31.39|0
1754467800000|2025-08-06 08:10:00|33.5|31.5|33.61|31.61|33.63|31.63|33.46|31.46|0
1754468100000|2025-08-06 08:15:00|33.58|31.58|33.81|31.81|33.86|31.86|33.57|31.57|0
1754468400000|2025-08-06 08:20:00|33.83|31.83|33.8|31.8|33.88|31.88|33.76|31.76|0
1754468700000|2025-08-06 08:25:00|33.81|31.81|33.88|31.88|33.88|31.88|33.74|31.74|0
1754469000000|2025-08-06 08:30:00|33.86|31.86|33.89|31.89|33.96|31.96|33.84|31.84|0
1754469300000|2025-08-06 08:35:00|33.88|31.88|34|32|34.02|32.02|33.86|31.86|0
1754469600000|2025-08-06 08:40:00|34.01|32.01|34.3|32.3|34.39|32.39|34|32|0
1754469900000|2025-08-06 08:45:00|34.28|32.28|34.3|32.3|34.34|32.34|34.19|32.19|0
1754470200000|2025-08-06 08:50:00|34.28|32.28|34.33|32.33|34.33|32.33|34.16|32.16|0
1754470500000|2025-08-06 08:55:00|34.29|32.29|34.28|32.28|34.41|32.41|34.26|32.26|0
1754470800000|2025-08-06 09:00:00|34.29|32.29|34.26|32.26|34.31|32.31|34.18|32.18|0
1754471100000|2025-08-06 09:05:00|34.25|32.25|34.22|32.22|34.34|32.34|34.19|32.19|0
1754471400000|2025-08-06 09:10:00|34.24|32.24|34.22|32.22|34.31|32.31|34.17|32.17|0
1754471700000|2025-08-06 09:15:00|34.25|32.25|34.29|32.29|34.29|32.29|34.21|32.21|0
1754472000000|2025-08-06 09:20:00|34.32|32.32|34.32|32.32|34.36|32.36|34.19|32.19|0
1754472300000|2025-08-06 09:25:00|34.31|32.31|34.44|32.44|34.48|32.48|34.24|32.24|0
1754472600000|2025-08-06 09:30:00|34.45|32.45|34.42|32.42|34.48|32.48|34.38|32.38|0
1754472900000|2025-08-06 09:35:00|34.43|32.43|34.64|32.64|34.68|32.68|34.4|32.4|0
1754473200000|2025-08-06 09:40:00|34.65|32.65|34.68|32.68|34.74|32.74|34.59|32.59|0
1754473500000|2025-08-06 09:45:00|34.7|32.7|34.76|32.76|34.83|32.83|34.66|32.66|0
1754473800000|2025-08-06 09:50:00|34.79|32.79|34.72|32.72|34.8|32.8|34.71|32.71|0
1754474100000|2025-08-06 09:55:00|34.71|32.71|34.68|32.68|34.85|32.85|34.67|32.67|0
1754474400000|2025-08-06 10:00:00|34.69|32.69|34.95|32.95|34.97|32.97|34.69|32.69|0
1754474700000|2025-08-06 10:05:00|34.93|32.93|35|33|35.05|33.05|34.85|32.85|0
1754475000000|2025-08-06 10:10:00|34.99|32.99|34.55|32.55|34.99|32.99|34.5|32.5|0
1754475300000|2025-08-06 10:15:00|34.53|32.53|34.81|32.81|34.88|32.88|34.48|32.48|0
1754475600000|2025-08-06 10:20:00|34.8|32.8|34.9|32.9|35.02|33.02|34.7|32.7|0
1754475900000|2025-08-06 10:25:00|34.92|32.92|34.62|32.62|34.95|32.95|34.61|32.61|0
1754476200000|2025-08-06 10:30:00|34.61|32.61|34.73|32.73|34.73|32.73|34.58|32.58|0
1754476500000|2025-08-06 10:35:00|34.72|32.72|34.78|32.78|34.82|32.82|34.63|32.63|0
1754476800000|2025-08-06 10:40:00|34.82|32.82|35.03|33.03|35.08|33.08|34.77|32.77|0
1754477100000|2025-08-06 10:45:00|35.04|33.04|35.39|33.39|35.42|33.42|35.01|33.01|0
1754477400000|2025-08-06 10:50:00|35.4|33.4|35.06|33.06|35.4|33.4|35.06|33.06|0
1754477700000|2025-08-06 10:55:00|35.08|33.08|34.99|32.99|35.09|33.09|34.88|32.88|0
1754478000000|2025-08-06 11:00:00|34.97|32.97|34.7|32.7|35.03|33.03|34.64|32.64|0
1754478300000|2025-08-06 11:05:00|34.72|32.72|34.75|32.75|34.98|32.98|34.69|32.69|0
1754478600000|2025-08-06 11:10:00|34.77|32.77|34.84|32.84|34.9|32.9|34.61|32.61|0
1754478900000|2025-08-06 11:15:00|34.86|32.86|34.83|32.83|34.91|32.91|34.75|32.75|0
1754479200000|2025-08-06 11:20:00|34.81|32.81|34.79|32.79|34.86|32.86|34.73|32.73|0
1754479500000|2025-08-06 11:25:00|34.81|32.81|34.84|32.84|34.92|32.92|34.76|32.76|0
1754479800000|2025-08-06 11:30:00|34.82|32.82|34.72|32.72|34.84|32.84|34.63|32.63|0
1754480100000|2025-08-06 11:35:00|34.69|32.69|34.79|32.79|34.87|32.87|34.67|32.67|0
1754480400000|2025-08-06 11:40:00|34.83|32.83|34.81|32.81|34.91|32.91|34.77|32.77|0
1754480700000|2025-08-06 11:45:00|34.8|32.8|34.77|32.77|34.83|32.83|34.7|32.7|0
1754481000000|2025-08-06 11:50:00|34.76|32.76|34.75|32.75|34.86|32.86|34.73|32.73|0
1754481300000|2025-08-06 11:55:00|34.77|32.77|34.94|32.94|35.01|33.01|34.75|32.75|0
1754481600000|2025-08-06 12:00:00|34.93|32.93|35.07|33.07|35.08|33.08|34.83|32.83|0
1754481900000|2025-08-06 12:05:00|35.06|33.06|35.29|33.29|35.31|33.31|35.06|33.06|0
1754482200000|2025-08-06 12:10:00|35.3|33.3|35.36|33.36|35.44|33.44|35.25|33.25|0
1754482500000|2025-08-06 12:15:00|35.38|33.38|35.16|33.16|35.45|33.45|35.15|33.15|0
1754482800000|2025-08-06 12:20:00|35.15|33.15|34.92|32.92|35.15|33.15|34.82|32.82|0
1754483100000|2025-08-06 12:25:00|34.93|32.93|35.16|33.16|35.19|33.19|34.91|32.91|0
1754483400000|2025-08-06 12:30:00|35.17|33.17|35.18|33.18|35.32|33.32|35.1|33.1|0
1754483700000|2025-08-06 12:35:00|35.17|33.17|35.06|33.06|35.25|33.25|35.04|33.04|0
1754484000000|2025-08-06 12:40:00|35.07|33.07|35.05|33.05|35.11|33.11|34.98|32.98|0
1754484300000|2025-08-06 12:45:00|35.07|33.07|35.05|33.05|35.08|33.08|34.97|32.97|0
1754484600000|2025-08-06 12:50:00|35.04|33.04|34.96|32.96|35.04|33.04|34.91|32.91|0
1754484900000|2025-08-06 12:55:00|34.94|32.94|34.93|32.93|35|33|34.84|32.84|0
1754485200000|2025-08-06 13:00:00|34.92|32.92|34.9|32.9|34.95|32.95|34.87|32.87|0
1754485500000|2025-08-06 13:05:00|34.91|32.91|34.81|32.81|34.96|32.96|34.74|32.74|0
1754485800000|2025-08-06 13:10:00|34.8|32.8|34.66|32.66|34.85|32.85|34.65|32.65|0
1754486100000|2025-08-06 13:15:00|34.64|32.64|34.68|32.68|34.71|32.71|34.64|32.64|0
1754486400000|2025-08-06 13:20:00|34.67|32.67|35.17|32.57|35.17|32.92|34.62|32.57|0
1754486700000|2025-08-06 13:25:00|35.16|32.56|35.32|32.72|35.34|32.74|35.11|32.51|0
1754487000000|2025-08-06 13:30:00|35.3|33.3|34.68|32.68|35.55|33.55|34.68|32.68|0
1754487300000|2025-08-06 13:35:00|34.69|32.69|35.38|33.38|35.4|33.4|34.61|32.61|0
1754487600000|2025-08-06 13:40:00|35.34|33.34|34.96|32.96|35.49|33.49|34.96|32.96|0
1754487900000|2025-08-06 13:45:00|34.88|32.88|34.4|32.4|34.96|32.96|34.23|32.23|0
1754488200000|2025-08-06 13:50:00|34.42|32.42|34.18|32.18|35.09|33.09|34.11|32.11|0
1754488500000|2025-08-06 13:55:00|34.17|32.17|34.68|32.68|34.68|32.68|33.98|31.98|0
1754488800000|2025-08-06 14:00:00|34.66|32.66|33.76|31.76|34.75|32.75|33.76|31.76|0
1754489100000|2025-08-06 14:05:00|33.73|31.73|33.54|31.54|33.82|31.82|33.48|31.48|0
1754489400000|2025-08-06 14:10:00|33.5|31.5|34.17|32.17|34.17|32.17|33.5|31.5|0
1754489700000|2025-08-06 14:15:00|34.18|32.18|34.18|32.18|34.37|32.37|33.98|31.98|0
1754490000000|2025-08-06 14:20:00|34.23|32.23|35.01|33.01|35.21|33.21|34.03|32.03|0
1754490300000|2025-08-06 14:25:00|34.98|32.98|34.58|32.58|35.11|33.11|34.55|32.55|0
1754490600000|2025-08-06 14:30:00|34.59|32.59|34.55|32.55|34.9|32.9|34.53|32.53|0
1754490900000|2025-08-06 14:35:00|34.66|32.66|33.67|31.67|34.68|32.68|33.65|31.65|0
1754491200000|2025-08-06 14:40:00|33.77|31.77|33.62|31.62|33.87|31.87|33.53|31.53|0
1754491500000|2025-08-06 14:45:00|33.6|31.6|33.52|31.52|33.63|31.63|33.38|31.38|0
1754491800000|2025-08-06 14:50:00|33.54|31.54|33.34|31.34|33.73|31.73|33.32|31.32|0
1754492100000|2025-08-06 14:55:00|33.32|31.32|33.21|31.21|33.34|31.34|33.05|31.05|0
1754492400000|2025-08-06 15:00:00|33.22|31.22|33.42|31.42|33.48|31.48|33.13|31.13|0
1754492700000|2025-08-06 15:05:00|33.43|31.43|33.37|31.37|33.57|31.57|33.35|31.35|0
1754493000000|2025-08-06 15:10:00|33.32|31.32|33.36|31.36|33.61|31.61|33.23|31.23|0
1754493300000|2025-08-06 15:15:00|33.31|31.31|33.13|31.13|33.33|31.33|33.03|31.03|0
1754493600000|2025-08-06 15:20:00|33.12|31.12|32.88|30.88|33.15|31.15|32.79|30.79|0
1754493900000|2025-08-06 15:25:00|32.87|30.87|32.68|30.68|32.92|30.92|32.59|30.59|0
1754494200000|2025-08-06 15:30:00|32.7|30.7|32.4|30.4|32.7|30.7|32.37|30.37|0
1754494500000|2025-08-06 15:35:00|32.38|30.38|32.81|30.81|32.91|30.91|32.35|30.35|0
1754494800000|2025-08-06 15:40:00|32.79|30.79|32.55|30.55|33.13|31.13|32.51|30.51|0
1754495100000|2025-08-06 15:45:00|32.54|30.54|32.48|30.48|32.57|30.57|32.35|30.35|0
1754495400000|2025-08-06 15:50:00|32.45|30.45|32.17|30.17|32.49|30.49|32.06|30.06|0
1754495700000|2025-08-06 15:55:00|32.18|30.18|32.28|30.28|32.29|30.29|32.16|30.16|0
1754496000000|2025-08-06 16:00:00|32.27|30.27|32.34|30.34|32.47|30.47|32.27|30.27|0
1754496300000|2025-08-06 16:05:00|32.33|30.33|32.35|30.35|32.4|30.4|32.26|30.26|0
1754496600000|2025-08-06 16:10:00|32.33|30.33|32.51|30.51|32.58|30.58|32.32|30.32|0
1754496900000|2025-08-06 16:15:00|32.53|30.53|32.46|30.46|32.57|30.57|32.39|30.39|0
1754497200000|2025-08-06 16:20:00|32.44|30.44|32.52|30.52|32.61|30.61|32.29|30.29|0
1754497500000|2025-08-06 16:25:00|32.51|30.51|32.5|30.5|32.59|30.59|32.46|30.46|0
1754497800000|2025-08-06 16:30:00|32.52|30.52|32.56|30.56|32.67|30.67|32.48|30.48|0
1754498100000|2025-08-06 16:35:00|32.55|30.55|32.42|30.42|32.55|30.55|32.12|30.12|0
1754498400000|2025-08-06 16:40:00|32.44|30.44|32.81|30.81|32.81|30.81|32.36|30.36|0
1754498700000|2025-08-06 16:45:00|32.78|30.78|32.75|30.75|32.92|30.92|32.66|30.66|0
1754499000000|2025-08-06 16:50:00|32.76|30.76|32.54|30.54|32.89|30.89|32.51|30.51|0
1754499300000|2025-08-06 16:55:00|32.55|30.55|32.62|30.62|32.67|30.67|32.45|30.45|0
1754499600000|2025-08-06 17:00:00|32.64|30.64|32.51|30.51|32.71|30.71|32.41|30.41|0
1754499900000|2025-08-06 17:05:00|32.52|30.52|32.56|30.56|32.62|30.62|32.46|30.46|0
1754500200000|2025-08-06 17:10:00|32.57|30.57|32.62|30.62|32.67|30.67|32.49|30.49|0
1754500500000|2025-08-06 17:15:00|32.61|30.61|32.67|30.67|32.79|30.79|32.61|30.61|0
1754500800000|2025-08-06 17:20:00|32.65|30.65|32.63|30.63|32.75|30.75|32.56|30.56|0
1754501100000|2025-08-06 17:25:00|32.58|30.58|32.52|30.52|32.69|30.69|32.52|30.52|0
1754501400000|2025-08-06 17:30:00|32.54|30.54|32.35|30.35|32.62|30.62|32.35|30.35|0
1754501700000|2025-08-06 17:35:00|32.34|30.34|32.39|30.39|32.42|30.42|32.33|30.33|0
1754502000000|2025-08-06 17:40:00|32.4|30.4|32.35|30.35|32.42|30.42|32.25|30.25|0
1754502300000|2025-08-06 17:45:00|32.34|30.34|32.53|30.53|32.59|30.59|32.32|30.32|0
1754502600000|2025-08-06 17:50:00|32.51|30.51|32.83|30.83|32.84|30.84|32.51|30.51|0
1754502900000|2025-08-06 17:55:00|32.84|30.84|32.68|30.68|32.84|30.84|32.57|30.57|0
1754503200000|2025-08-06 18:00:00|32.66|30.66|32.25|30.25|32.68|30.68|32.19|30.19|0
1754503500000|2025-08-06 18:05:00|32.27|30.27|32|30|32.29|30.29|31.93|29.93|0
1754503800000|2025-08-06 18:10:00|32.02|30.02|32.09|30.09|32.26|30.26|32.01|30.01|0
1754504100000|2025-08-06 18:15:00|32.07|30.07|32.13|30.13|32.19|30.19|32.05|30.05|0
1754504400000|2025-08-06 18:20:00|32.15|30.15|32.09|30.09|32.17|30.17|32.04|30.04|0
1754504700000|2025-08-06 18:25:00|32.1|30.1|31.98|29.98|32.1|30.1|31.95|29.95|0
1754505000000|2025-08-06 18:30:00|31.99|29.99|32.02|30.02|32.12|30.12|31.96|29.96|0
1754505300000|2025-08-06 18:35:00|32.04|30.04|32.2|30.2|32.21|30.21|31.92|29.92|0
1754505600000|2025-08-06 18:40:00|32.17|30.17|32.34|30.34|32.4|30.4|32.17|30.17|0
1754505900000|2025-08-06 18:45:00|32.35|30.35|32.37|30.37|32.41|30.41|32.26|30.26|0
1754506200000|2025-08-06 18:50:00|32.36|30.36|32.48|30.48|32.56|30.56|32.36|30.36|0
1754506500000|2025-08-06 18:55:00|32.47|30.47|32.78|30.78|32.88|30.88|32.47|30.47|0
1754506800000|2025-08-06 19:00:00|32.79|30.79|32.64|30.64|32.79|30.79|32.59|30.59|0
1754507100000|2025-08-06 19:05:00|32.68|30.68|32.78|30.78|32.81|30.81|32.65|30.65|0
1754507400000|2025-08-06 19:10:00|32.8|30.8|32.72|30.72|32.83|30.83|32.68|30.68|0
1754507700000|2025-08-06 19:15:00|32.74|30.74|32.66|30.66|32.75|30.75|32.57|30.57|0
1754508000000|2025-08-06 19:20:00|32.62|30.62|32.59|30.59|32.64|30.64|32.56|30.56|0
1754508300000|2025-08-06 19:25:00|32.6|30.6|32.52|30.52|32.66|30.66|32.52|30.52|0
1754508600000|2025-08-06 19:30:00|32.55|30.55|32.43|30.43|32.67|30.67|32.39|30.39|0
1754508900000|2025-08-06 19:35:00|32.42|30.42|32.44|30.44|32.49|30.49|32.38|30.38|0
1754509200000|2025-08-06 19:40:00|32.42|30.42|32.69|30.69|32.71|30.71|32.35|30.35|0
1754509500000|2025-08-06 19:45:00|32.7|30.7|32.7|30.7|32.83|30.83|32.67|30.67|0
1754509800000|2025-08-06 19:50:00|32.87|30.87|32.82|30.82|32.94|30.94|32.72|30.72|0
1754510100000|2025-08-06 19:55:00|32.8|30.8|32.84|30.84|33|31|32.8|30.8|0
1754510400000|2025-08-06 20:00:00|32.83|30.83|32.89|30.89|33.04|31.04|32.83|30.83|0
1754510700000|2025-08-06 20:05:00|32.92|30.92|32.83|30.83|32.96|30.96|32.81|30.81|0
1754511000000|2025-08-06 20:10:00|32.84|30.84|32.88|30.88|32.94|30.94|32.79|30.79|0
1754511300000|2025-08-06 20:15:00|32.91|30.91|33.03|31.03|33.09|31.09|32.86|30.86|0
1754511600000|2025-08-06 20:20:00|33.01|31.01|32.89|30.89|33.04|31.04|32.89|30.89|0
1754511900000|2025-08-06 20:25:00|32.9|30.9|32.86|30.86|32.93|30.93|32.86|30.86|0
1754512200000|2025-08-06 20:30:00|32.88|30.88|32.9|30.9|32.99|30.99|32.88|30.88|0
1754512500000|2025-08-06 20:35:00|32.91|30.91|33.08|31.08|33.11|31.11|32.91|30.91|0
1754512800000|2025-08-06 20:40:00|33.09|31.09|33.06|31.06|33.1|31.1|33.04|31.04|0
1754513100000|2025-08-06 20:45:00|33.04|31.04|33.04|31.04|33.12|31.12|33.02|31.02|0
1754513400000|2025-08-06 20:50:00|33.07|31.07|33.06|31.06|33.09|31.09|33.02|31.02|0
1754513700000|2025-08-06 20:55:00|33.36|30.76|33.31|30.71|33.4|30.8|33.31|30.71|0
1754514000000|2025-08-06 21:00:00|33.33|30.73|33.32|30.72|33.37|30.77|33.31|30.71|0
1754514300000|2025-08-06 21:05:00|33.33|30.73|33.28|30.68|33.33|30.73|33.28|30.68|0
1754514600000|2025-08-06 21:10:00|33.27|30.67|33.26|30.66|33.29|30.69|33.26|30.66|0
1754514900000|2025-08-06 21:15:00|33.29|30.69|33.23|30.63|33.29|30.69|33.2|30.6|0
1754515200000|2025-08-06 21:20:00|33.25|30.65|33.24|30.64|33.26|30.66|33.24|30.64|0
1754515500000|2025-08-06 21:25:00|33.25|30.65|33.72|31.12|33.73|31.13|33.25|30.65|0
1754515800000|2025-08-06 21:30:00|33.75|31.15|34.06|31.46|34.22|31.62|33.72|31.12|0
1754516100000|2025-08-06 21:35:00|34.11|31.51|33.9|31.3|34.2|31.6|33.89|31.29|0
1754516400000|2025-08-06 21:40:00|33.89|31.29|33.53|30.93|33.96|31.36|33.48|30.88|0
1754516700000|2025-08-06 21:45:00|33.52|30.92|33.59|30.99|33.8|31.2|33.51|30.91|0
1754517000000|2025-08-06 21:50:00|33.57|30.97|33.34|30.74|33.59|30.99|33.34|30.74|0
1754517300000|2025-08-06 21:55:00|33.33|30.73|33.43|30.83|33.45|30.85|33.17|30.57|0
1754517600000|2025-08-06 22:00:00|33.42|30.82|33.6|31|33.67|31.07|33.14|30.54|0
1754517900000|2025-08-06 22:05:00|33.58|30.98|33.29|30.69|33.65|31.05|33.26|30.66|0
1754518200000|2025-08-06 22:10:00|33.3|30.7|33.28|30.68|33.31|30.71|33.12|30.52|0
1754518500000|2025-08-06 22:15:00|33.27|30.67|33.01|30.41|33.3|30.7|32.98|30.38|0
1754518800000|2025-08-06 22:20:00|33.03|30.43|32.94|30.34|33.04|30.44|32.92|30.32|0
1754519100000|2025-08-06 22:25:00|32.92|30.32|32.48|29.88|32.94|30.34|32.43|29.83|0
1754519400000|2025-08-06 22:30:00|32.52|29.92|32.43|29.83|32.57|29.97|32.28|29.68|0
1754519700000|2025-08-06 22:35:00|32.42|29.82|32.52|29.92|32.57|29.97|32.39|29.79|0
1754520000000|2025-08-06 22:40:00|32.53|29.93|32.58|29.98|32.59|29.99|32.44|29.84|0
1754520300000|2025-08-06 22:45:00|32.56|29.96|32.62|30.02|32.63|30.03|32.53|29.93|0
1754520600000|2025-08-06 22:50:00|32.63|30.03|32.61|30.01|32.68|30.08|32.5|29.9|0
1754520900000|2025-08-06 22:55:00|32.6|30|32.53|29.93|32.64|30.04|32.52|29.92|0
1754521200000|2025-08-06 23:00:00|32.52|29.92|32.44|29.84|32.53|29.93|32.38|29.78|0
1754521500000|2025-08-06 23:05:00|32.45|29.85|32.28|29.68|32.48|29.88|32.25|29.65|0
1754521800000|2025-08-06 23:10:00|32.3|29.7|32.39|29.79|32.4|29.8|32.28|29.68|0
1754522100000|2025-08-06 23:15:00|32.37|29.77|32.48|29.88|32.52|29.92|32.36|29.76|0
1754522400000|2025-08-06 23:20:00|32.49|29.89|32.41|29.81|32.51|29.91|32.41|29.81|0
1754522700000|2025-08-06 23:25:00|32.4|29.8|32.49|29.89|32.53|29.93|32.4|29.8|0
1754523000000|2025-08-06 23:30:00|32.5|29.9|32.49|29.89|32.53|29.93|32.46|29.86|0
1754523300000|2025-08-06 23:35:00|32.5|29.9|32.51|29.91|32.51|29.91|32.43|29.83|0
1754523600000|2025-08-06 23:40:00|32.5|29.9|32.56|29.96|32.57|29.97|32.48|29.88|0
1754523900000|2025-08-06 23:45:00|32.57|29.97|32.63|30.03|32.66|30.06|32.51|29.91|0
1754524200000|2025-08-06 23:50:00|32.65|30.05|32.65|30.05|32.66|30.06|32.59|29.99|0
1754524500000|2025-08-06 23:55:00|32.66|30.06|32.66|30.06|32.75|30.15|32.62|30.02|0
1754524800000|2025-08-07 00:00:00|32.67|30.07|32.6|30|32.78|30.18|32.59|29.99|0
1754525100000|2025-08-07 00:05:00|32.58|29.98|32.55|29.95|32.66|30.06|32.54|29.94|0
1754525400000|2025-08-07 00:10:00|32.56|29.96|32.53|29.93|32.6|30|32.53|29.93|0
1754525700000|2025-08-07 00:15:00|32.54|29.94|32.18|30.18|32.56|30.38|32.15|29.93|0
1754526000000|2025-08-07 00:20:00|32.17|30.17|32.06|30.06|32.19|30.19|32.03|30.03|0
1754526300000|2025-08-07 00:25:00|32.04|30.04|32.02|30.02|32.11|30.11|31.96|29.96|0
1754526600000|2025-08-07 00:30:00|32.01|30.01|32.01|30.01|32.05|30.05|31.9|29.9|0
1754526900000|2025-08-07 00:35:00|32|30|32|30|32.04|30.04|31.95|29.95|0
1754527200000|2025-08-07 00:40:00|31.99|29.99|31.9|29.9|32.01|30.01|31.87|29.87|0
1754527500000|2025-08-07 00:45:00|31.89|29.89|31.9|29.9|31.93|29.93|31.86|29.86|0
1754527800000|2025-08-07 00:50:00|31.89|29.89|31.89|29.89|31.95|29.95|31.82|29.82|0
1754528100000|2025-08-07 00:55:00|31.88|29.88|31.91|29.91|31.93|29.93|31.85|29.85|0
1754528400000|2025-08-07 01:00:00|31.93|29.93|31.9|29.9|31.93|29.93|31.88|29.88|0
1754528700000|2025-08-07 01:05:00|31.89|29.89|31.89|29.89|31.94|29.94|31.85|29.85|0
1754529000000|2025-08-07 01:10:00|31.91|29.91|31.84|29.84|31.92|29.92|31.8|29.8|0
1754529300000|2025-08-07 01:15:00|31.86|29.86|31.88|29.88|31.92|29.92|31.82|29.82|0
1754529600000|2025-08-07 01:20:00|31.91|29.91|31.89|29.89|31.92|29.92|31.85|29.85|0
1754529900000|2025-08-07 01:25:00|31.88|29.88|31.89|29.89|31.92|29.92|31.84|29.84|0
1754530200000|2025-08-07 01:30:00|31.91|29.91|31.9|29.9|31.94|29.94|31.87|29.87|0
1754530500000|2025-08-07 01:35:00|31.89|29.89|31.82|29.82|31.93|29.93|31.74|29.74|0
1754530800000|2025-08-07 01:40:00|31.81|29.81|31.68|29.68|31.83|29.83|31.64|29.64|0
1754531100000|2025-08-07 01:45:00|31.69|29.69|31.7|29.7|31.74|29.74|31.66|29.66|0
1754531400000|2025-08-07 01:50:00|31.69|29.69|31.71|29.71|31.72|29.72|31.64|29.64|0
1754531700000|2025-08-07 01:55:00|31.72|29.72|31.7|29.7|31.76|29.76|31.64|29.64|0
1754532000000|2025-08-07 02:00:00|31.73|29.73|31.66|29.66|31.75|29.75|31.64|29.64|0
1754532300000|2025-08-07 02:05:00|31.68|29.68|31.67|29.67|31.7|29.7|31.61|29.61|0
1754532600000|2025-08-07 02:10:00|31.65|29.65|31.7|29.7|31.72|29.72|31.65|29.65|0
1754532900000|2025-08-07 02:15:00|31.71|29.71|31.69|29.69|31.75|29.75|31.68|29.68|0
1754533200000|2025-08-07 02:20:00|31.68|29.68|31.71|29.71|31.73|29.73|31.65|29.65|0
1754533500000|2025-08-07 02:25:00|31.72|29.72|31.71|29.71|31.75|29.75|31.67|29.67|0
1754533800000|2025-08-07 02:30:00|31.7|29.7|31.68|29.68|31.72|29.72|31.67|29.67|0
1754534100000|2025-08-07 02:35:00|31.67|29.67|31.67|29.67|31.71|29.71|31.65|29.65|0
1754534400000|2025-08-07 02:40:00|31.66|29.66|31.67|29.67|31.72|29.72|31.65|29.65|0
1754534700000|2025-08-07 02:45:00|31.68|29.68|31.88|29.88|31.96|29.96|31.67|29.67|0
1754535000000|2025-08-07 02:50:00|31.9|29.9|31.88|29.88|31.91|29.91|31.86|29.86|0
1754535300000|2025-08-07 02:55:00|31.9|29.9|31.88|29.88|31.92|29.92|31.85|29.85|0
1754535600000|2025-08-07 03:00:00|31.91|29.91|31.79|29.79|31.91|29.91|31.76|29.76|0
1754535900000|2025-08-07 03:05:00|31.81|29.81|31.81|29.81|31.84|29.84|31.76|29.76|0
1754536200000|2025-08-07 03:10:00|31.82|29.82|31.78|29.78|31.82|29.82|31.75|29.75|0
1754536500000|2025-08-07 03:15:00|31.79|29.79|31.79|29.79|31.83|29.83|31.72|29.72|0
1754536800000|2025-08-07 03:20:00|31.8|29.8|31.83|29.83|31.83|29.83|31.74|29.74|0
1754537100000|2025-08-07 03:25:00|31.8|29.8|31.79|29.79|31.84|29.84|31.73|29.73|0
1754537400000|2025-08-07 03:30:00|31.78|29.78|31.76|29.76|31.82|29.82|31.76|29.76|0
1754537700000|2025-08-07 03:35:00|31.79|29.79|31.76|29.76|31.81|29.81|31.73|29.73|0
1754538000000|2025-08-07 03:40:00|31.77|29.77|31.79|29.79|31.84|29.84|31.77|29.77|0
1754538300000|2025-08-07 03:45:00|31.8|29.8|31.79|29.79|31.82|29.82|31.75|29.75|0
1754538600000|2025-08-07 03:50:00|31.78|29.78|31.8|29.8|31.85|29.85|31.78|29.78|0
1754538900000|2025-08-07 03:55:00|31.79|29.79|31.78|29.78|31.83|29.83|31.77|29.77|0
1754539200000|2025-08-07 04:00:00|32.12|30.12|31.79|29.79|32.14|30.14|31.74|29.74|0
1754539500000|2025-08-07 04:05:00|31.77|29.77|31.8|29.8|31.83|29.83|31.76|29.76|0
1754539800000|2025-08-07 04:10:00|31.79|29.79|31.8|29.8|31.81|29.81|31.76|29.76|0
1754540100000|2025-08-07 04:15:00|31.81|29.81|31.82|29.82|31.82|29.82|31.77|29.77|0
1754540400000|2025-08-07 04:20:00|31.81|29.81|31.81|29.81|31.82|29.82|31.77|29.77|0
1754540700000|2025-08-07 04:25:00|31.82|29.82|31.82|29.82|31.88|29.88|31.78|29.78|0
1754541000000|2025-08-07 04:30:00|31.83|29.83|31.78|29.78|31.83|29.83|31.76|29.76|0
1754541300000|2025-08-07 04:35:00|31.79|29.79|31.89|29.89|31.9|29.9|31.78|29.78|0
1754541600000|2025-08-07 04:40:00|31.86|29.86|32.1|30.1|32.13|30.13|31.86|29.86|0
1754541900000|2025-08-07 04:45:00|32.11|30.11|32.11|30.11|32.15|30.15|32.03|30.03|0
1754542200000|2025-08-07 04:50:00|32.12|30.12|32.1|30.1|32.16|30.16|32.07|30.07|0
1754542500000|2025-08-07 04:55:00|32.08|30.08|32.09|30.09|32.11|30.11|32.04|30.04|0
1754542800000|2025-08-07 05:00:00|32.11|30.11|32.11|30.11|32.12|30.12|31.99|29.99|0
1754543100000|2025-08-07 05:05:00|32.12|30.12|32.11|30.11|32.16|30.16|32.09|30.09|0
1754543400000|2025-08-07 05:10:00|32.1|30.1|32.14|30.14|32.19|30.19|32.06|30.06|0
1754543700000|2025-08-07 05:15:00|32.12|30.12|32.14|30.14|32.17|30.17|32.08|30.08|0
1754544000000|2025-08-07 05:20:00|32.13|30.13|32.08|30.08|32.14|30.14|32.04|30.04|0
1754544300000|2025-08-07 05:25:00|32.09|30.09|32.08|30.08|32.1|30.1|32.03|30.03|0
1754544600000|2025-08-07 05:30:00|32.06|30.06|31.98|29.98|32.07|30.07|31.95|29.95|0
1754544900000|2025-08-07 05:35:00|31.97|29.97|32.04|30.04|32.09|30.09|31.92|29.92|0
1754545200000|2025-08-07 05:40:00|32.03|30.03|32.05|30.05|32.07|30.07|32.02|30.02|0
1754545500000|2025-08-07 05:45:00|32.03|30.03|31.99|29.99|32.05|30.05|31.96|29.96|0
1754545800000|2025-08-07 05:50:00|32.01|30.01|31.99|29.99|32.02|30.02|31.95|29.95|0
1754546100000|2025-08-07 05:55:00|31.97|29.97|31.9|29.9|32.02|30.02|31.9|29.9|0
1754546400000|2025-08-07 06:00:00|31.91|29.91|31.78|29.78|31.93|29.93|31.71|29.71|0
1754546700000|2025-08-07 06:05:00|31.77|29.77|31.84|29.84|31.89|29.89|31.76|29.76|0
1754547000000|2025-08-07 06:10:00|31.85|29.85|31.82|29.82|31.87|29.87|31.75|29.75|0
1754547300000|2025-08-07 06:15:00|31.83|29.83|31.84|29.84|31.96|29.96|31.82|29.82|0
1754547600000|2025-08-07 06:20:00|31.86|29.86|31.73|29.73|31.88|29.88|31.73|29.73|0
1754547900000|2025-08-07 06:25:00|31.72|29.72|31.7|29.7|31.79|29.79|31.69|29.69|0
1754548200000|2025-08-07 06:30:00|31.69|29.69|31.59|29.59|31.72|29.72|31.58|29.58|0
1754548500000|2025-08-07 06:35:00|31.63|29.63|31.75|29.75|31.77|29.77|31.54|29.54|0
1754548800000|2025-08-07 06:40:00|31.78|29.78|31.73|29.73|31.78|29.78|31.68|29.68|0
1754549100000|2025-08-07 06:45:00|31.74|29.74|31.7|29.7|31.75|29.75|31.66|29.66|0
1754549400000|2025-08-07 06:50:00|31.69|29.69|31.71|29.71|31.73|29.73|31.66|29.66|0
1754549700000|2025-08-07 06:55:00|31.7|29.7|31.86|29.86|31.89|29.89|31.69|29.69|0
1754550000000|2025-08-07 07:00:00|31.87|29.87|31.89|29.89|31.94|29.94|31.77|29.77|0
1754550300000|2025-08-07 07:05:00|31.83|29.83|31.61|29.61|31.84|29.84|31.61|29.61|0
1754550600000|2025-08-07 07:10:00|31.64|29.64|31.56|29.56|31.64|29.64|31.55|29.55|0
1754550900000|2025-08-07 07:15:00|31.55|29.55|31.5|29.5|31.59|29.59|31.3|29.3|0
1754551200000|2025-08-07 07:20:00|31.49|29.49|31.45|29.45|31.56|29.56|31.45|29.45|0
1754551500000|2025-08-07 07:25:00|31.43|29.43|31.63|29.63|31.63|29.63|31.43|29.43|0
1754551800000|2025-08-07 07:30:00|31.65|29.65|31.6|29.6|31.72|29.72|31.56|29.56|0
1754552100000|2025-08-07 07:35:00|31.58|29.58|31.54|29.54|31.62|29.62|31.54|29.54|0
1754552400000|2025-08-07 07:40:00|31.55|29.55|31.36|29.36|31.56|29.56|31.33|29.33|0
1754552700000|2025-08-07 07:45:00|31.34|29.34|31.37|29.37|31.41|29.41|31.27|29.27|0
1754553000000|2025-08-07 07:50:00|31.36|29.36|31.3|29.3|31.4|29.4|31.29|29.29|0
1754553300000|2025-08-07 07:55:00|31.29|29.29|31.18|29.18|31.29|29.29|31.12|29.12|0
1754553600000|2025-08-07 08:00:00|31.16|29.16|30.83|28.83|31.2|29.2|30.81|28.81|0
1754553900000|2025-08-07 08:05:00|30.81|28.81|30.86|28.86|30.92|28.92|30.74|28.74|0
1754554200000|2025-08-07 08:10:00|30.85|28.85|30.92|28.92|30.98|28.98|30.82|28.82|0
1754554500000|2025-08-07 08:15:00|30.91|28.91|30.79|28.79|30.99|28.99|30.78|28.78|0
1754554800000|2025-08-07 08:20:00|30.78|28.78|30.69|28.69|30.88|28.88|30.54|28.54|0
1754555100000|2025-08-07 08:25:00|30.7|28.7|30.41|28.41|30.72|28.72|30.26|28.26|0
1754555400000|2025-08-07 08:30:00|30.43|28.43|30.61|28.61|30.61|28.61|30.34|28.34|0
1754555700000|2025-08-07 08:35:00|30.6|28.6|30.82|28.82|30.86|28.86|30.6|28.6|0
1754556000000|2025-08-07 08:40:00|30.83|28.83|30.78|28.78|30.89|28.89|30.75|28.75|0
1754556300000|2025-08-07 08:45:00|30.79|28.79|30.74|28.74|30.79|28.79|30.71|28.71|0
1754556600000|2025-08-07 08:50:00|30.75|28.75|30.61|28.61|30.75|28.75|30.54|28.54|0
1754556900000|2025-08-07 08:55:00|30.62|28.62|30.63|28.63|30.67|28.67|30.57|28.57|0
1754557200000|2025-08-07 09:00:00|30.62|28.62|30.68|28.68|30.76|28.76|30.6|28.6|0
1754557500000|2025-08-07 09:05:00|30.69|28.69|30.58|28.58|30.73|28.73|30.55|28.55|0
1754557800000|2025-08-07 09:10:00|30.57|28.57|30.51|28.51|30.62|28.62|30.48|28.48|0
1754558100000|2025-08-07 09:15:00|30.5|28.5|30.6|28.6|30.61|28.61|30.48|28.48|0
1754558400000|2025-08-07 09:20:00|30.61|28.61|30.45|28.45|30.64|28.64|30.45|28.45|0
1754558700000|2025-08-07 09:25:00|30.47|28.47|30.47|28.47|30.56|28.56|30.44|28.44|0
1754559000000|2025-08-07 09:30:00|30.48|28.48|30.35|28.35|30.51|28.51|30.29|28.29|0
1754559300000|2025-08-07 09:35:00|30.36|28.36|30.51|28.51|30.51|28.51|30.36|28.36|0
1754559600000|2025-08-07 09:40:00|30.52|28.52|30.4|28.4|30.54|28.54|30.38|28.38|0
1754559900000|2025-08-07 09:45:00|30.41|28.41|30.33|28.33|30.47|28.47|30.28|28.28|0
1754560200000|2025-08-07 09:50:00|30.32|28.32|30.19|28.19|30.38|28.38|30.11|28.11|0
1754560500000|2025-08-07 09:55:00|30.17|28.17|30.11|28.11|30.19|28.19|30.08|28.08|0
1754560800000|2025-08-07 10:00:00|30.1|28.1|30.06|28.06|30.16|28.16|30.04|28.04|0
1754561100000|2025-08-07 10:05:00|30.04|28.04|29.99|27.99|30.11|28.11|29.98|27.98|0
1754561400000|2025-08-07 10:10:00|30.01|28.01|29.89|27.89|30.04|28.04|29.84|27.84|0
1754561700000|2025-08-07 10:15:00|29.88|27.88|29.78|27.78|29.9|27.9|29.65|27.65|0
1754562000000|2025-08-07 10:20:00|29.77|27.77|29.97|27.97|29.98|27.98|29.69|27.69|0
1754562300000|2025-08-07 10:25:00|29.96|27.96|30.19|28.19|30.23|28.23|29.96|27.96|0
1754562600000|2025-08-07 10:30:00|30.21|28.21|30.35|28.35|30.51|28.51|30.19|28.19|0
1754562900000|2025-08-07 10:35:00|30.34|28.34|30.29|28.29|30.38|28.38|30.23|28.23|0
1754563200000|2025-08-07 10:40:00|30.3|28.3|30.39|28.39|30.44|28.44|30.3|28.3|0
1754563500000|2025-08-07 10:45:00|30.4|28.4|30.35|28.35|30.44|28.44|30.24|28.24|0
1754563800000|2025-08-07 10:50:00|30.32|28.32|30.31|28.31|30.34|28.34|30.29|28.29|0
1754564100000|2025-08-07 10:55:00|30.32|28.32|30.43|28.43|30.43|28.43|30.2|28.2|0
1754564400000|2025-08-07 11:00:00|30.41|28.41|30.3|28.3|30.45|28.45|30.15|28.15|0
1754564700000|2025-08-07 11:05:00|30.44|28.44|30.61|28.61|30.66|28.66|30.39|28.39|0
1754565000000|2025-08-07 11:10:00|30.63|28.63|30.62|28.62|30.66|28.66|30.56|28.56|0
1754565300000|2025-08-07 11:15:00|30.6|28.6|30.5|28.5|30.63|28.63|30.46|28.46|0
1754565600000|2025-08-07 11:20:00|30.49|28.49|30.57|28.57|30.59|28.59|30.38|28.38|0
1754565900000|2025-08-07 11:25:00|30.58|28.58|30.54|28.54|30.61|28.61|30.48|28.48|0
1754566200000|2025-08-07 11:30:00|30.52|28.52|30.64|28.64|30.65|28.65|30.46|28.46|0
1754566500000|2025-08-07 11:35:00|30.61|28.61|30.71|28.71|30.81|28.81|30.61|28.61|0
1754566800000|2025-08-07 11:40:00|30.73|28.73|30.62|28.62|30.74|28.74|30.49|28.49|0
1754567100000|2025-08-07 11:45:00|30.57|28.57|30.59|28.59|30.64|28.64|30.51|28.51|0
1754567400000|2025-08-07 11:50:00|30.62|28.62|30.62|28.62|30.7|28.7|30.52|28.52|0
1754567700000|2025-08-07 11:55:00|30.61|28.61|30.66|28.66|30.71|28.71|30.53|28.53|0
1754568000000|2025-08-07 12:00:00|30.65|28.65|30.64|28.64|30.69|28.69|30.31|28.31|0
1754568300000|2025-08-07 12:05:00|30.65|28.65|30.61|28.61|30.73|28.73|30.53|28.53|0
1754568600000|2025-08-07 12:10:00|30.6|28.6|30.61|28.61|30.7|28.7|30.55|28.55|0
1754568900000|2025-08-07 12:15:00|30.6|28.6|30.5|28.5|30.64|28.64|30.41|28.41|0
1754569200000|2025-08-07 12:20:00|30.49|28.49|30.56|28.56|30.58|28.58|30.46|28.46|0
1754569500000|2025-08-07 12:25:00|30.47|28.47|30.5|28.5|30.63|28.63|30.44|28.44|0
1754569800000|2025-08-07 12:30:00|30.61|28.61|30.44|28.44|30.61|28.61|30.15|28.15|0
1754570100000|2025-08-07 12:35:00|30.45|28.45|30.46|28.46|30.51|28.51|30.34|28.34|0
1754570400000|2025-08-07 12:40:00|30.45|28.45|30.46|28.46|30.49|28.49|30.37|28.37|0
1754570700000|2025-08-07 12:45:00|30.42|28.42|30.43|28.43|30.45|28.45|30.3|28.3|0
1754571000000|2025-08-07 12:50:00|30.46|28.46|30.34|28.34|30.52|28.52|30.31|28.31|0
1754571300000|2025-08-07 12:55:00|30.35|28.35|30.46|28.46|30.5|28.5|30.3|28.3|0
1754571600000|2025-08-07 13:00:00|30.45|28.45|30.22|28.22|30.48|28.48|30.22|28.22|0
1754571900000|2025-08-07 13:05:00|30.24|28.24|30.25|28.25|30.35|28.35|30.22|28.22|0
1754572200000|2025-08-07 13:10:00|30.28|28.28|30.26|28.26|30.29|28.29|30.18|28.18|0
1754572500000|2025-08-07 13:15:00|30.24|28.24|30.2|28.2|30.32|28.32|30.15|28.15|0
1754572800000|2025-08-07 13:20:00|30.18|28.18|30.56|27.96|30.56|28.31|30.15|27.94|0
1754573100000|2025-08-07 13:25:00|30.62|28.02|30.82|28.22|30.93|28.33|30.62|28.02|0
1754573400000|2025-08-07 13:30:00|30.52|28.52|30.09|28.09|30.72|28.72|30|28|0
1754573700000|2025-08-07 13:35:00|30.15|28.15|30.21|28.21|30.63|28.63|30.11|28.11|0
1754574000000|2025-08-07 13:40:00|30.2|28.2|30.57|28.57|30.72|28.72|30.02|28.02|0
1754574300000|2025-08-07 13:45:00|30.59|28.59|30.88|28.88|31.11|29.11|30.58|28.58|0
1754574600000|2025-08-07 13:50:00|30.85|28.85|30.83|28.83|30.92|28.92|30.57|28.57|0
1754574900000|2025-08-07 13:55:00|30.86|28.86|30.47|28.47|31.01|29.01|30.39|28.39|0
1754575200000|2025-08-07 14:00:00|30.43|28.43|30.88|28.88|30.88|28.88|30.24|28.24|0
1754575500000|2025-08-07 14:05:00|30.91|28.91|31.52|29.52|31.52|29.52|30.81|28.81|0
1754575800000|2025-08-07 14:10:00|31.48|29.48|31.69|29.69|31.97|29.97|31.47|29.47|0
1754576100000|2025-08-07 14:15:00|31.72|29.72|31.95|29.95|32.06|30.06|31.62|29.62|0
1754576400000|2025-08-07 14:20:00|31.91|29.91|32.58|30.58|32.58|30.58|31.8|29.8|0
1754576700000|2025-08-07 14:25:00|32.56|30.56|32.3|30.3|32.77|30.77|32.3|30.3|0
1754577000000|2025-08-07 14:30:00|32.29|30.29|32.34|30.34|32.61|30.61|32.21|30.21|0
1754577300000|2025-08-07 14:35:00|32.32|30.32|32.16|30.16|32.53|30.53|32.11|30.11|0
1754577600000|2025-08-07 14:40:00|32.14|30.14|32.02|30.02|32.38|30.38|32.01|30.01|0
1754577900000|2025-08-07 14:45:00|32.06|30.06|32.28|30.28|32.73|30.73|31.96|29.96|0
1754578200000|2025-08-07 14:50:00|32.26|30.26|32.71|30.71|32.79|30.79|32.23|30.23|0
1754578500000|2025-08-07 14:55:00|32.77|30.77|33.01|31.01|33.18|31.18|32.73|30.73|0
1754578800000|2025-08-07 15:00:00|32.97|30.97|33.1|31.1|33.18|31.18|32.66|30.66|0
1754579100000|2025-08-07 15:05:00|33.08|31.08|33.08|31.08|33.14|31.14|32.89|30.89|0
1754579400000|2025-08-07 15:10:00|33.05|31.05|33.22|31.22|33.3|31.3|32.83|30.83|0
1754579700000|2025-08-07 15:15:00|33.24|31.24|32.78|30.78|33.49|31.49|32.66|30.66|0
1754580000000|2025-08-07 15:20:00|32.76|30.76|32.56|30.56|32.77|30.77|32.51|30.51|0
1754580300000|2025-08-07 15:25:00|32.59|30.59|33.26|31.26|33.33|31.33|32.57|30.57|0
1754580600000|2025-08-07 15:30:00|33.24|31.24|33.41|31.41|33.46|31.46|32.92|30.92|0
1754580900000|2025-08-07 15:35:00|33.36|31.36|33.2|31.2|33.53|31.53|33.04|31.04|0
1754581200000|2025-08-07 15:40:00|33.22|31.22|33.31|31.31|33.39|31.39|33.19|31.19|0
1754581500000|2025-08-07 15:45:00|33.32|31.32|33.6|31.6|33.62|31.62|33.19|31.19|0
1754581800000|2025-08-07 15:50:00|33.62|31.62|32.96|30.96|33.62|31.62|32.96|30.96|0
1754582100000|2025-08-07 15:55:00|32.95|30.95|33.11|31.11|33.18|31.18|32.9|30.9|0
1754582400000|2025-08-07 16:00:00|33.18|31.18|33.29|31.29|33.68|31.68|33.06|31.06|0
1754582700000|2025-08-07 16:05:00|33.32|31.32|33.49|31.49|33.49|31.49|33.23|31.23|0
1754583000000|2025-08-07 16:10:00|33.5|31.5|32.89|30.89|33.57|31.57|32.84|30.84|0
1754583300000|2025-08-07 16:15:00|32.9|30.9|33.03|31.03|33.05|31.05|32.67|30.67|0
1754583600000|2025-08-07 16:20:00|33.04|31.04|32.61|30.61|33.07|31.07|32.61|30.61|0
1754583900000|2025-08-07 16:25:00|32.59|30.59|32.73|30.73|32.77|30.77|32.55|30.55|0
1754584200000|2025-08-07 16:30:00|32.75|30.75|32.55|30.55|32.81|30.81|32.48|30.48|0
1754584500000|2025-08-07 16:35:00|32.57|30.57|32.93|30.93|33|31|32.5|30.5|0
1754584800000|2025-08-07 16:40:00|32.96|30.96|33.95|31.95|34.06|32.06|32.96|30.96|0
1754585100000|2025-08-07 16:45:00|33.91|31.91|33.75|31.75|34.34|32.34|33.73|31.73|0
1754585400000|2025-08-07 16:50:00|33.77|31.77|32.95|30.95|33.79|31.79|32.95|30.95|0
1754585700000|2025-08-07 16:55:00|32.97|30.97|33.35|31.35|33.38|31.38|32.83|30.83|0
1754586000000|2025-08-07 17:00:00|33.34|31.34|33.65|31.65|33.93|31.93|32.92|30.92|0
1754586300000|2025-08-07 17:05:00|33.64|31.64|33.65|31.65|33.8|31.8|33.43|31.43|0
1754586600000|2025-08-07 17:10:00|33.68|31.68|33.77|31.77|34|32|33.56|31.56|0
1754586900000|2025-08-07 17:15:00|33.76|31.76|34|32|34.07|32.07|33.67|31.67|0
1754587200000|2025-08-07 17:20:00|33.97|31.97|33.5|31.5|33.98|31.98|33.42|31.42|0
1754587500000|2025-08-07 17:25:00|33.58|31.58|34.12|32.12|34.12|32.12|33.48|31.48|0
1754587800000|2025-08-07 17:30:00|34.13|32.13|34.31|32.31|34.45|32.45|34.05|32.05|0
1754588100000|2025-08-07 17:35:00|34.34|32.34|34.08|32.08|34.38|32.38|33.95|31.95|0
1754588400000|2025-08-07 17:40:00|34.04|32.04|33.85|31.85|34.07|32.07|33.74|31.74|0
1754588700000|2025-08-07 17:45:00|33.88|31.88|33.71|31.71|33.91|31.91|33.68|31.68|0
1754589000000|2025-08-07 17:50:00|33.76|31.76|33.45|31.45|33.9|31.9|33.37|31.37|0
1754589300000|2025-08-07 17:55:00|33.41|31.41|33.47|31.47|33.68|31.68|33.26|31.26|0
1754589600000|2025-08-07 18:00:00|33.49|31.49|33.4|31.4|33.8|31.8|33.26|31.26|0
1754589900000|2025-08-07 18:05:00|33.41|31.41|33.93|31.93|33.97|31.97|33.37|31.37|0
1754590200000|2025-08-07 18:10:00|33.91|31.91|34.13|32.13|34.32|32.32|33.86|31.86|0
1754590500000|2025-08-07 18:15:00|34.15|32.15|34.54|32.54|34.63|32.63|34.15|32.15|0
1754590800000|2025-08-07 18:20:00|34.51|32.51|34.57|32.57|34.68|32.68|34.27|32.27|0
1754591100000|2025-08-07 18:25:00|34.55|32.55|34.04|32.04|34.61|32.61|34|32|0
1754591400000|2025-08-07 18:30:00|34.06|32.06|34.23|32.23|34.48|32.48|34.06|32.06|0
1754591700000|2025-08-07 18:35:00|34.25|32.25|33.92|31.92|34.25|32.25|33.81|31.81|0
1754592000000|2025-08-07 18:40:00|33.91|31.91|34.47|32.47|34.49|32.49|33.89|31.89|0
1754592300000|2025-08-07 18:45:00|34.49|32.49|34.16|32.16|34.57|32.57|34.11|32.11|0
1754592600000|2025-08-07 18:50:00|34.18|32.18|33.76|31.76|34.29|32.29|33.72|31.72|0
1754592900000|2025-08-07 18:55:00|33.78|31.78|33.59|31.59|33.79|31.79|33.37|31.37|0
1754593200000|2025-08-07 19:00:00|33.56|31.56|33.72|31.72|33.82|31.82|33.5|31.5|0
1754593500000|2025-08-07 19:05:00|33.73|31.73|33.82|31.82|33.95|31.95|33.67|31.67|0
1754593800000|2025-08-07 19:10:00|33.79|31.79|33.86|31.86|33.91|31.91|33.71|31.71|0
1754594100000|2025-08-07 19:15:00|33.88|31.88|34.03|32.03|34.04|32.04|33.79|31.79|0
1754594400000|2025-08-07 19:20:00|34|32|33.8|31.8|34|32|33.75|31.75|0
1754594700000|2025-08-07 19:25:00|33.82|31.82|33.98|31.98|34.09|32.09|33.78|31.78|0
1754595000000|2025-08-07 19:30:00|33.94|31.94|33.59|31.59|33.97|31.97|33.43|31.43|0
1754595300000|2025-08-07 19:35:00|33.53|31.53|33.67|31.67|33.67|31.67|33.23|31.23|0
1754595600000|2025-08-07 19:40:00|33.65|31.65|33.19|31.19|33.65|31.65|33.18|31.18|0
1754595900000|2025-08-07 19:45:00|33.22|31.22|33.16|31.16|33.23|31.23|33.02|31.02|0
1754596200000|2025-08-07 19:50:00|33.05|31.05|33.42|31.42|33.45|31.45|33.03|31.03|0
1754596500000|2025-08-07 19:55:00|33.32|31.32|32.52|30.52|33.42|31.42|32.45|30.45|0
1754596800000|2025-08-07 20:00:00|32.46|30.46|32.45|30.45|32.46|30.46|32.19|30.19|0
1754597100000|2025-08-07 20:05:00|32.42|30.42|32.17|30.17|32.45|30.45|32.11|30.11|0
1754597400000|2025-08-07 20:10:00|32.15|30.15|31.92|29.92|32.25|30.25|31.89|29.89|0
1754597700000|2025-08-07 20:15:00|31.97|29.97|32.09|30.09|32.14|30.14|31.94|29.94|0
1754598000000|2025-08-07 20:20:00|32.12|30.12|32.08|30.08|32.12|30.12|32.03|30.03|0
1754598300000|2025-08-07 20:25:00|32.06|30.06|32.11|30.11|32.15|30.15|32.06|30.06|0
1754598600000|2025-08-07 20:30:00|32.13|30.13|32.18|30.18|32.2|30.2|32.08|30.08|0
1754598900000|2025-08-07 20:35:00|32.17|30.17|32.22|30.22|32.22|30.22|32.13|30.13|0
1754599200000|2025-08-07 20:40:00|32.21|30.21|32.17|30.17|32.22|30.22|32.14|30.14|0
1754599500000|2025-08-07 20:45:00|32.19|30.19|32.18|30.18|32.23|30.23|32.13|30.13|0
1754599800000|2025-08-07 20:50:00|32.15|30.15|32.17|30.17|32.19|30.19|32.13|30.13|0
1754600100000|2025-08-07 20:55:00|32.45|29.85|32.27|29.67|32.49|29.89|32.24|29.64|0
1754600400000|2025-08-07 21:00:00|32.28|29.68|32.34|29.74|32.35|29.75|32.28|29.68|0
1754600700000|2025-08-07 21:05:00|32.35|29.75|32.31|29.71|32.35|29.75|32.3|29.7|0
1754601000000|2025-08-07 21:10:00|32.32|29.72|32.29|29.69|32.34|29.74|32.29|29.69|0
1754601300000|2025-08-07 21:15:00|32.28|29.68|32.29|29.69|32.29|29.69|32.28|29.68|0
1754601600000|2025-08-07 21:20:00|32.28|29.68|32.24|29.64|32.28|29.68|32.23|29.63|0
1754601900000|2025-08-07 21:25:00|32.29|29.69|32.29|29.69|32.3|29.7|32.29|29.69|0
1754602200000|2025-08-07 21:30:00|32.25|29.65|32.24|29.64|32.25|29.65|32.23|29.63|0
1754602500000|2025-08-07 21:35:00|32.23|29.63|32.29|29.69|32.31|29.71|32.22|29.62|0
1754603100000|2025-08-07 21:45:00|32.27|29.67|32.25|29.65|32.28|29.68|32.23|29.63|0
1754603400000|2025-08-07 21:50:00|32.27|29.67|32.27|29.67|32.28|29.68|32.26|29.66|0
1754603700000|2025-08-07 21:55:00|32.29|29.69|32.27|29.67|32.29|29.69|32.27|29.67|0
1754604000000|2025-08-07 22:00:00|32.3|29.7|32.2|29.6|32.33|29.73|32.08|29.48|0
1754604300000|2025-08-07 22:05:00|32.21|29.61|31.97|29.37|32.28|29.68|31.96|29.36|0
1754604600000|2025-08-07 22:10:00|31.98|29.38|31.93|29.33|32.01|29.41|31.89|29.29|0
1754604900000|2025-08-07 22:15:00|31.94|29.34|31.92|29.32|31.97|29.37|31.86|29.26|0
1754605200000|2025-08-07 22:20:00|31.94|29.34|31.73|29.13|31.96|29.36|31.71|29.11|0
1754605500000|2025-08-07 22:25:00|31.74|29.14|31.74|29.14|31.84|29.24|31.69|29.09|0
1754605800000|2025-08-07 22:30:00|31.75|29.15|31.77|29.17|31.82|29.22|31.72|29.12|0
1754606100000|2025-08-07 22:35:00|31.78|29.18|31.87|29.27|31.93|29.33|31.77|29.17|0
1754606400000|2025-08-07 22:40:00|31.88|29.28|31.92|29.32|31.98|29.38|31.88|29.28|0
1754606700000|2025-08-07 22:45:00|31.93|29.33|31.84|29.24|31.97|29.37|31.79|29.19|0
1754607000000|2025-08-07 22:50:00|31.87|29.27|31.87|29.27|31.91|29.31|31.79|29.19|0
1754607300000|2025-08-07 22:55:00|31.88|29.28|31.86|29.26|31.88|29.28|31.8|29.2|0
1754607600000|2025-08-07 23:00:00|31.83|29.23|31.92|29.32|31.94|29.34|31.82|29.22|0
1754607900000|2025-08-07 23:05:00|31.91|29.31|31.87|29.27|31.96|29.36|31.84|29.24|0
1754608200000|2025-08-07 23:10:00|31.88|29.28|31.86|29.26|31.9|29.3|31.81|29.21|0
1754608500000|2025-08-07 23:15:00|31.85|29.25|31.84|29.24|31.86|29.26|31.8|29.2|0
1754608800000|2025-08-07 23:20:00|31.86|29.26|31.85|29.25|31.93|29.33|31.81|29.21|0
1754609100000|2025-08-07 23:25:00|31.84|29.24|31.91|29.31|31.97|29.37|31.84|29.24|0
1754609400000|2025-08-07 23:30:00|31.94|29.34|31.97|29.37|31.99|29.39|31.9|29.3|0
1754609700000|2025-08-07 23:35:00|31.96|29.36|32.02|29.42|32.03|29.43|31.96|29.36|0
1754610000000|2025-08-07 23:40:00|32.03|29.43|32|29.4|32.07|29.47|32|29.4|0
1754610300000|2025-08-07 23:45:00|32.01|29.41|31.94|29.34|32.01|29.41|31.93|29.33|0
1754610600000|2025-08-07 23:50:00|31.95|29.35|31.98|29.38|32.02|29.42|31.93|29.33|0
1754610900000|2025-08-07 23:55:00|31.97|29.37|32.01|29.41|32.04|29.44|31.97|29.37|0
1754611200000|2025-08-08 00:00:00|31.99|29.39|32.05|29.45|32.1|29.5|31.99|29.39|0
1754611500000|2025-08-08 00:05:00|32.08|29.48|31.93|29.33|32.12|29.52|31.93|29.33|0
1754611800000|2025-08-08 00:10:00|31.91|29.31|31.78|29.18|31.91|29.31|31.78|29.18|0
1754612100000|2025-08-08 00:15:00|31.79|29.19|31.51|29.51|31.81|29.66|31.49|29.17|0
1754612400000|2025-08-08 00:20:00|31.5|29.5|31.43|29.43|31.55|29.55|31.4|29.4|0
1754612700000|2025-08-08 00:25:00|31.48|29.48|31.44|29.44|31.48|29.48|31.42|29.42|0
1754613000000|2025-08-08 00:30:00|31.43|29.43|31.14|29.14|31.46|29.46|31.14|29.14|0
1754613300000|2025-08-08 00:35:00|31.16|29.16|31.15|29.15|31.21|29.21|31.1|29.1|0
1754613600000|2025-08-08 00:40:00|31.11|29.11|31.13|29.13|31.18|29.18|31.1|29.1|0
1754613900000|2025-08-08 00:45:00|31.15|29.15|31.22|29.22|31.24|29.24|31.14|29.14|0
1754614200000|2025-08-08 00:50:00|31.21|29.21|31.31|29.31|31.35|29.35|31.19|29.19|0
1754614500000|2025-08-08 00:55:00|31.32|29.32|31.33|29.33|31.34|29.34|31.26|29.26|0
1754614800000|2025-08-08 01:00:00|31.32|29.32|31.27|29.27|31.34|29.34|31.24|29.24|0
1754615100000|2025-08-08 01:05:00|31.28|29.28|31.25|29.25|31.3|29.3|31.24|29.24|0
1754615400000|2025-08-08 01:10:00|31.26|29.26|31.33|29.33|31.37|29.37|31.24|29.24|0
1754615700000|2025-08-08 01:15:00|31.35|29.35|31.42|29.42|31.44|29.44|31.3|29.3|0
1754616000000|2025-08-08 01:20:00|31.43|29.43|31.38|29.38|31.44|29.44|31.37|29.37|0
1754616300000|2025-08-08 01:25:00|31.39|29.39|31.42|29.42|31.45|29.45|31.36|29.36|0
1754616600000|2025-08-08 01:30:00|31.4|29.4|31.35|29.35|31.42|29.42|31.32|29.32|0
1754616900000|2025-08-08 01:35:00|31.36|29.36|31.35|29.35|31.42|29.42|31.3|29.3|0
1754617200000|2025-08-08 01:40:00|31.34|29.34|31.39|29.39|31.42|29.42|31.3|29.3|0
1754617500000|2025-08-08 01:45:00|31.42|29.42|31.37|29.37|31.43|29.43|31.37|29.37|0
1754617800000|2025-08-08 01:50:00|31.38|29.38|31.35|29.35|31.38|29.38|31.32|29.32|0
1754618100000|2025-08-08 01:55:00|31.36|29.36|31.36|29.36|31.4|29.4|31.32|29.32|0
1754618400000|2025-08-08 02:00:00|31.35|29.35|31.35|29.35|31.37|29.37|31.31|29.31|0
1754618700000|2025-08-08 02:05:00|31.36|29.36|31.35|29.35|31.37|29.37|31.31|29.31|0
1754619000000|2025-08-08 02:10:00|31.34|29.34|31.26|29.26|31.37|29.37|31.26|29.26|0
1754619300000|2025-08-08 02:15:00|31.25|29.25|31.24|29.24|31.28|29.28|31.22|29.22|0
1754619600000|2025-08-08 02:20:00|31.26|29.26|31.25|29.25|31.29|29.29|31.23|29.23|0
1754619900000|2025-08-08 02:25:00|31.24|29.24|31.25|29.25|31.28|29.28|31.21|29.21|0
1754620200000|2025-08-08 02:30:00|31.24|29.24|31.24|29.24|31.28|29.28|31.23|29.23|0
1754620500000|2025-08-08 02:35:00|31.23|29.23|31.26|29.26|31.28|29.28|31.22|29.22|0
1754620800000|2025-08-08 02:40:00|31.25|29.25|31.09|29.09|31.28|29.28|31.08|29.08|0
1754621100000|2025-08-08 02:45:00|31.1|29.1|31.09|29.09|31.13|29.13|31.09|29.09|0
1754621400000|2025-08-08 02:50:00|31.08|29.08|31.09|29.09|31.12|29.12|31.08|29.08|0
1754621700000|2025-08-08 02:55:00|31.1|29.1|31.12|29.12|31.13|29.13|31.08|29.08|0
1754622000000|2025-08-08 03:00:00|31.14|29.14|31.11|29.11|31.15|29.15|31.09|29.09|0
1754622300000|2025-08-08 03:05:00|31.1|29.1|31.09|29.09|31.14|29.14|31.08|29.08|0
1754622600000|2025-08-08 03:10:00|31.07|29.07|31.12|29.12|31.12|29.12|31.07|29.07|0
1754622900000|2025-08-08 03:15:00|31.1|29.1|31.09|29.09|31.14|29.14|31.07|29.07|0
1754623200000|2025-08-08 03:20:00|31.11|29.11|31.11|29.11|31.15|29.15|31.08|29.08|0
1754623500000|2025-08-08 03:25:00|31.12|29.12|31.12|29.12|31.13|29.13|31.08|29.08|0
1754623800000|2025-08-08 03:30:00|31.11|29.11|31.28|29.28|31.33|29.33|31.08|29.08|0
1754624100000|2025-08-08 03:35:00|31.29|29.29|31.3|29.3|31.33|29.33|31.25|29.25|0
1754624400000|2025-08-08 03:40:00|31.29|29.29|31.32|29.32|31.35|29.35|31.29|29.29|0
1754624700000|2025-08-08 03:45:00|31.31|29.31|31.29|29.29|31.35|29.35|31.28|29.28|0
1754625000000|2025-08-08 03:50:00|31.31|29.31|31.29|29.29|31.34|29.34|31.27|29.27|0
1754625300000|2025-08-08 03:55:00|31.28|29.28|31.4|29.4|31.42|29.42|31.28|29.28|0
1754625600000|2025-08-08 04:00:00|31.42|29.42|31.6|29.6|31.66|29.66|31.39|29.39|0
1754625900000|2025-08-08 04:05:00|31.61|29.61|31.61|29.61|31.64|29.64|31.55|29.55|0
1754626200000|2025-08-08 04:10:00|31.59|29.59|31.6|29.6|31.61|29.61|31.55|29.55|0
1754626500000|2025-08-08 04:15:00|31.59|29.59|31.62|29.62|31.64|29.64|31.57|29.57|0
1754626800000|2025-08-08 04:20:00|31.61|29.61|31.59|29.59|31.64|29.64|31.57|29.57|0
1754627100000|2025-08-08 04:25:00|31.6|29.6|31.61|29.61|31.63|29.63|31.57|29.57|0
1754627400000|2025-08-08 04:30:00|31.62|29.62|31.58|29.58|31.65|29.65|31.52|29.52|0
1754627700000|2025-08-08 04:35:00|31.59|29.59|31.61|29.61|31.64|29.64|31.57|29.57|0
1754628000000|2025-08-08 04:40:00|31.59|29.59|31.61|29.61|31.64|29.64|31.58|29.58|0
1754628300000|2025-08-08 04:45:00|31.6|29.6|31.6|29.6|31.64|29.64|31.57|29.57|0
1754628600000|2025-08-08 04:50:00|31.61|29.61|31.61|29.61|31.64|29.64|31.59|29.59|0
1754628900000|2025-08-08 04:55:00|31.63|29.63|31.63|29.63|31.66|29.66|31.56|29.56|0
1754629200000|2025-08-08 05:00:00|31.64|29.64|31.59|29.59|31.64|29.64|31.49|29.49|0
1754629500000|2025-08-08 05:05:00|31.58|29.58|31.57|29.57|31.63|29.63|31.51|29.51|0
1754629800000|2025-08-08 05:10:00|31.58|29.58|31.58|29.58|31.6|29.6|31.55|29.55|0
1754630100000|2025-08-08 05:15:00|31.56|29.56|31.59|29.59|31.67|29.67|31.56|29.56|0
1754630400000|2025-08-08 05:20:00|31.57|29.57|31.62|29.62|31.63|29.63|31.54|29.54|0
1754630700000|2025-08-08 05:25:00|31.59|29.59|31.77|29.77|31.8|29.8|31.58|29.58|0
1754631000000|2025-08-08 05:30:00|31.78|29.78|31.79|29.79|31.81|29.81|31.63|29.63|0
1754631300000|2025-08-08 05:35:00|31.8|29.8|31.65|29.65|31.82|29.82|31.62|29.62|0
1754631600000|2025-08-08 05:40:00|31.62|29.62|31.72|29.72|31.77|29.77|31.61|29.61|0
1754631900000|2025-08-08 05:45:00|31.73|29.73|31.73|29.73|31.78|29.78|31.69|29.69|0
1754632200000|2025-08-08 05:50:00|31.74|29.74|31.78|29.78|31.84|29.84|31.7|29.7|0
1754632500000|2025-08-08 05:55:00|31.79|29.79|32.15|30.15|32.18|30.18|31.77|29.77|0
1754632800000|2025-08-08 06:00:00|32.11|30.11|31.96|29.96|32.19|30.19|31.94|29.94|0
1754633100000|2025-08-08 06:05:00|32|30|32.02|30.02|32.09|30.09|31.96|29.96|0
1754633400000|2025-08-08 06:10:00|31.99|29.99|31.9|29.9|32.04|30.04|31.9|29.9|0
1754633700000|2025-08-08 06:15:00|31.88|29.88|31.83|29.83|32|30|31.81|29.81|0
1754634000000|2025-08-08 06:20:00|31.82|29.82|31.78|29.78|31.86|29.86|31.67|29.67|0
1754634300000|2025-08-08 06:25:00|31.76|29.76|31.56|29.56|31.78|29.78|31.53|29.53|0
1754634600000|2025-08-08 06:30:00|31.55|29.55|31.48|29.48|31.58|29.58|31.46|29.46|0
1754634900000|2025-08-08 06:35:00|31.49|29.49|31.54|29.54|31.56|29.56|31.46|29.46|0
1754635200000|2025-08-08 06:40:00|31.52|29.52|31.61|29.61|31.65|29.65|31.47|29.47|0
1754635500000|2025-08-08 06:45:00|31.63|29.63|31.66|29.66|31.69|29.69|31.57|29.57|0
1754635800000|2025-08-08 06:50:00|31.64|29.64|31.65|29.65|31.67|29.67|31.6|29.6|0
1754636100000|2025-08-08 06:55:00|31.64|29.64|31.65|29.65|31.67|29.67|31.6|29.6|0
1754636400000|2025-08-08 07:00:00|31.64|29.64|31.63|29.63|31.7|29.7|31.59|29.59|0
1754636700000|2025-08-08 07:05:00|31.61|29.61|31.63|29.63|31.68|29.68|31.58|29.58|0
1754637000000|2025-08-08 07:10:00|31.66|29.66|31.53|29.53|31.67|29.67|31.48|29.48|0
1754637300000|2025-08-08 07:15:00|31.51|29.51|31.52|29.52|31.64|29.64|31.4|29.4|0
1754637600000|2025-08-08 07:20:00|31.53|29.53|31.46|29.46|31.55|29.55|31.35|29.35|0
1754637900000|2025-08-08 07:25:00|31.45|29.45|31.54|29.54|31.54|29.54|31.42|29.42|0
1754638200000|2025-08-08 07:30:00|31.53|29.53|31.44|29.44|31.55|29.55|31.39|29.39|0
1754638500000|2025-08-08 07:35:00|31.46|29.46|31.45|29.45|31.47|29.47|31.41|29.41|0
1754638800000|2025-08-08 07:40:00|31.46|29.46|31.44|29.44|31.49|29.49|31.41|29.41|0
1754639100000|2025-08-08 07:45:00|31.43|29.43|31.52|29.52|31.57|29.57|31.43|29.43|0
1754639400000|2025-08-08 07:50:00|31.53|29.53|31.52|29.52|31.57|29.57|31.46|29.46|0
1754639700000|2025-08-08 07:55:00|31.53|29.53|31.55|29.55|31.6|29.6|31.49|29.49|0
1754640000000|2025-08-08 08:00:00|31.53|29.53|31.41|29.41|31.61|29.61|31.39|29.39|0
1754640300000|2025-08-08 08:05:00|31.45|29.45|31.43|29.43|31.49|29.49|31.38|29.38|0
1754640600000|2025-08-08 08:10:00|31.42|29.42|31.39|29.39|31.46|29.46|31.35|29.35|0
1754640900000|2025-08-08 08:15:00|31.4|29.4|31.39|29.39|31.45|29.45|31.36|29.36|0
1754641200000|2025-08-08 08:20:00|31.38|29.38|31.32|29.32|31.41|29.41|31.3|29.3|0
1754641500000|2025-08-08 08:25:00|31.33|29.33|31.35|29.35|31.37|29.37|31.3|29.3|0
1754641800000|2025-08-08 08:30:00|31.34|29.34|31.33|29.33|31.4|29.4|31.31|29.31|0
1754642100000|2025-08-08 08:35:00|31.32|29.32|31.32|29.32|31.36|29.36|31.26|29.26|0
1754642400000|2025-08-08 08:40:00|31.33|29.33|31.39|29.39|31.42|29.42|31.28|29.28|0
1754642700000|2025-08-08 08:45:00|31.38|29.38|31.43|29.43|31.43|29.43|31.29|29.29|0
1754643000000|2025-08-08 08:50:00|31.44|29.44|31.34|29.34|31.45|29.45|31.32|29.32|0
1754643300000|2025-08-08 08:55:00|31.33|29.33|31.34|29.34|31.35|29.35|31.29|29.29|0
1754643600000|2025-08-08 09:00:00|31.35|29.35|31.32|29.32|31.38|29.38|31.28|29.28|0
1754643900000|2025-08-08 09:05:00|31.35|29.35|31.28|29.28|31.38|29.38|31.26|29.26|0
1754644200000|2025-08-08 09:10:00|31.27|29.27|31.23|29.23|31.28|29.28|31.2|29.2|0
1754644500000|2025-08-08 09:15:00|31.24|29.24|31.08|29.08|31.25|29.25|31.06|29.06|0
1754644800000|2025-08-08 09:20:00|31.06|29.06|31.04|29.04|31.09|29.09|31|29|0
1754645100000|2025-08-08 09:25:00|31.05|29.05|31.2|29.2|31.22|29.22|31.05|29.05|0
1754645400000|2025-08-08 09:30:00|31.18|29.18|31.18|29.18|31.22|29.22|31.14|29.14|0
1754645700000|2025-08-08 09:35:00|31.17|29.17|31.2|29.2|31.22|29.22|31.15|29.15|0
1754646000000|2025-08-08 09:40:00|31.19|29.19|31.19|29.19|31.21|29.21|31.16|29.16|0
1754646300000|2025-08-08 09:45:00|31.18|29.18|31.14|29.14|31.23|29.23|31.12|29.12|0
1754646600000|2025-08-08 09:50:00|31.13|29.13|31.14|29.14|31.17|29.17|31.08|29.08|0
1754646900000|2025-08-08 09:55:00|31.12|29.12|31.14|29.14|31.18|29.18|31.11|29.11|0
1754647200000|2025-08-08 10:00:00|31.13|29.13|31.04|29.04|31.15|29.15|31.01|29.01|0
1754647500000|2025-08-08 10:05:00|31.03|29.03|31.07|29.07|31.07|29.07|31.03|29.03|0
1754647800000|2025-08-08 10:10:00|31.05|29.05|31.05|29.05|31.07|29.07|31.03|29.03|0
1754648100000|2025-08-08 10:15:00|31.06|29.06|31.05|29.05|31.07|29.07|31.01|29.01|0
1754648400000|2025-08-08 10:20:00|31.06|29.06|31.11|29.11|31.11|29.11|31.04|29.04|0
1754648700000|2025-08-08 10:25:00|31.09|29.09|31.1|29.1|31.12|29.12|31.08|29.08|0
1754649000000|2025-08-08 10:30:00|31.08|29.08|31.09|29.09|31.12|29.12|31.06|29.06|0
1754649300000|2025-08-08 10:35:00|31.1|29.1|31.1|29.1|31.11|29.11|31.06|29.06|0
1754649600000|2025-08-08 10:40:00|31.11|29.11|31.08|29.08|31.11|29.11|31.06|29.06|0
1754649900000|2025-08-08 10:45:00|31.07|29.07|31.04|29.04|31.09|29.09|31.01|29.01|0
1754650200000|2025-08-08 10:50:00|31.05|29.05|31.04|29.04|31.06|29.06|31.03|29.03|0
1754650500000|2025-08-08 10:55:00|31.06|29.06|31.05|29.05|31.08|29.08|31.02|29.02|0
1754650800000|2025-08-08 11:00:00|31.03|29.03|31.1|29.1|31.13|29.13|31|29|0
1754651100000|2025-08-08 11:05:00|31.09|29.09|31.1|29.1|31.13|29.13|31.06|29.06|0
1754651400000|2025-08-08 11:10:00|31.08|29.08|30.91|28.91|31.09|29.09|30.91|28.91|0
1754651700000|2025-08-08 11:15:00|30.94|28.94|30.85|28.85|30.96|28.96|30.83|28.83|0
1754652000000|2025-08-08 11:20:00|30.86|28.86|30.87|28.87|30.88|28.88|30.83|28.83|0
1754652300000|2025-08-08 11:25:00|30.85|28.85|30.85|28.85|30.87|28.87|30.82|28.82|0
1754652600000|2025-08-08 11:30:00|30.84|28.84|30.93|28.93|30.98|28.98|30.83|28.83|0
1754652900000|2025-08-08 11:35:00|30.9|28.9|30.85|28.85|30.91|28.91|30.82|28.82|0
1754653200000|2025-08-08 11:40:00|30.86|28.86|30.78|28.78|30.87|28.87|30.78|28.78|0
1754653500000|2025-08-08 11:45:00|30.75|28.75|30.79|28.79|30.82|28.82|30.75|28.75|0
1754653800000|2025-08-08 11:50:00|30.78|28.78|30.8|28.8|30.83|28.83|30.77|28.77|0
1754654100000|2025-08-08 11:55:00|30.81|28.81|30.81|28.81|30.82|28.82|30.78|28.78|0
1754654400000|2025-08-08 12:00:00|30.8|28.8|30.89|28.89|30.89|28.89|30.8|28.8|0
1754654700000|2025-08-08 12:05:00|30.88|28.88|30.9|28.9|30.91|28.91|30.82|28.82|0
1754655000000|2025-08-08 12:10:00|30.89|28.89|31.06|29.06|31.07|29.07|30.88|28.88|0
1754655300000|2025-08-08 12:15:00|31.08|29.08|31.31|29.31|31.31|29.31|31.02|29.02|0
1754655600000|2025-08-08 12:20:00|31.33|29.33|31.37|29.37|31.54|29.54|31.3|29.3|0
1754655900000|2025-08-08 12:25:00|31.39|29.39|31.29|29.29|31.47|29.47|31.23|29.23|0
1754656200000|2025-08-08 12:30:00|31.33|29.33|31.35|29.35|31.4|29.4|31.29|29.29|0
1754656500000|2025-08-08 12:35:00|31.34|29.34|31.33|29.33|31.39|29.39|31.29|29.29|0
1754656800000|2025-08-08 12:40:00|31.34|29.34|31.19|29.19|31.39|29.39|31.16|29.16|0
1754657100000|2025-08-08 12:45:00|31.17|29.17|31.18|29.18|31.25|29.25|31.15|29.15|0
1754657400000|2025-08-08 12:50:00|31.19|29.19|31.25|29.25|31.29|29.29|31.16|29.16|0
1754657700000|2025-08-08 12:55:00|31.35|29.35|31.29|29.29|31.37|29.37|31.27|29.27|0
1754658000000|2025-08-08 13:00:00|31.3|29.3|31.18|29.18|31.3|29.3|31.15|29.15|0
1754658300000|2025-08-08 13:05:00|31.2|29.2|31.4|29.4|31.43|29.43|31.2|29.2|0
1754658600000|2025-08-08 13:10:00|31.39|29.39|31.28|29.28|31.41|29.41|31.25|29.25|0
1754658900000|2025-08-08 13:15:00|31.27|29.27|31.19|29.19|31.31|29.31|31.18|29.18|0
1754659200000|2025-08-08 13:20:00|31.18|29.18|31.48|28.88|31.48|29.23|31.15|28.88|0
1754659500000|2025-08-08 13:25:00|31.47|28.87|31.38|28.78|31.48|28.88|31.35|28.75|0
1754659800000|2025-08-08 13:30:00|30.78|28.81|30.96|28.96|31.1|29.1|30.68|28.68|0
1754660100000|2025-08-08 13:35:00|30.97|28.97|30.7|28.7|31.03|29.03|30.7|28.7|0
1754660400000|2025-08-08 13:40:00|30.72|28.72|30.68|28.68|30.92|28.92|30.47|28.47|0
1754660700000|2025-08-08 13:45:00|30.65|28.65|30.37|28.37|30.65|28.65|30.2|28.2|0
1754661000000|2025-08-08 13:50:00|30.35|28.35|30.24|28.24|30.47|28.47|30.09|28.09|0
1754661300000|2025-08-08 13:55:00|30.25|28.25|29.99|27.99|30.25|28.25|29.98|27.98|0
1754661600000|2025-08-08 14:00:00|29.92|27.92|29.71|27.71|30.03|28.03|29.69|27.69|0
1754661900000|2025-08-08 14:05:00|29.72|27.72|29.51|27.51|29.79|27.79|29.5|27.5|0
1754662200000|2025-08-08 14:10:00|29.54|27.54|30.19|27.39|30.25|27.7|29.53|27.2|0
1754662500000|2025-08-08 14:15:00|30.22|27.42|30.2|27.4|30.5|27.7|30.19|27.39|0
1754662800000|2025-08-08 14:20:00|30.23|27.43|30.25|27.45|30.36|27.56|30.11|27.31|0
1754663100000|2025-08-08 14:25:00|30.28|27.48|30.08|27.28|30.35|27.55|30.02|27.22|0
1754663400000|2025-08-08 14:30:00|30.06|27.26|29.83|27.03|30.08|27.28|29.76|26.96|0
1754663700000|2025-08-08 14:35:00|29.84|27.04|30.07|27.27|30.07|27.27|29.81|27.01|0
1754664000000|2025-08-08 14:40:00|30.06|27.26|30.14|27.34|30.27|27.47|29.98|27.18|0
1754664300000|2025-08-08 14:45:00|30.2|27.4|30.43|27.63|30.45|27.65|30.18|27.38|0
1754664600000|2025-08-08 14:50:00|30.42|27.62|30.33|28.33|30.62|28.34|30.18|27.6|0
1754664900000|2025-08-08 14:55:00|30.31|28.31|30.53|28.53|30.59|28.59|30.31|28.31|0
1754665200000|2025-08-08 15:00:00|30.52|28.52|30.32|28.32|30.67|28.67|30.31|28.31|0
1754665500000|2025-08-08 15:05:00|30.33|28.33|30.14|28.14|30.38|28.38|30.08|28.08|0
1754665800000|2025-08-08 15:10:00|30.16|28.16|30.12|28.12|30.38|28.38|30.12|28.12|0
1754666100000|2025-08-08 15:15:00|30.11|28.11|30.33|28.33|30.34|28.34|30.09|28.09|0
1754666400000|2025-08-08 15:20:00|30.31|28.31|30.41|28.41|30.48|28.48|30.27|28.27|0
1754666700000|2025-08-08 15:25:00|30.4|28.4|30.34|28.34|30.44|28.44|30.27|28.27|0
1754667000000|2025-08-08 15:30:00|30.35|28.35|30.5|28.5|30.65|28.65|30.32|28.32|0
1754667300000|2025-08-08 15:35:00|30.48|28.48|30.9|28.9|30.95|28.95|30.45|28.45|0
1754667600000|2025-08-08 15:40:00|30.92|28.92|31.05|29.05|31.13|29.13|30.88|28.88|0
1754667900000|2025-08-08 15:45:00|31.06|29.06|30.66|28.66|31.09|29.09|30.61|28.61|0
1754668200000|2025-08-08 15:50:00|30.67|28.67|30.32|28.32|30.69|28.69|30.31|28.31|0
1754668500000|2025-08-08 15:55:00|30.34|28.34|30.05|28.05|30.34|28.34|30.01|28.01|0
1754668800000|2025-08-08 16:00:00|30.06|28.06|29.86|27.86|30.08|28.08|29.78|27.78|0
1754669100000|2025-08-08 16:05:00|29.85|27.85|29.75|27.75|29.85|27.85|29.71|27.71|0
1754669400000|2025-08-08 16:10:00|29.74|27.74|29.72|27.72|29.89|27.89|29.69|27.69|0
1754669700000|2025-08-08 16:15:00|29.71|27.71|29.52|27.52|29.74|27.74|29.46|27.46|0
1754670000000|2025-08-08 16:20:00|29.54|27.54|29.7|27.7|29.77|27.77|29.47|27.47|0
1754670300000|2025-08-08 16:25:00|29.69|27.69|29.9|27.9|29.96|27.96|29.69|27.69|0
1754670600000|2025-08-08 16:30:00|29.89|27.89|30.08|28.08|30.17|28.17|29.87|27.87|0
1754670900000|2025-08-08 16:35:00|30.11|28.11|30.08|28.08|30.18|28.18|30.02|28.02|0
1754671200000|2025-08-08 16:40:00|30.11|28.11|29.95|27.95|30.12|28.12|29.89|27.89|0
1754671500000|2025-08-08 16:45:00|29.96|27.96|30.01|28.01|30.09|28.09|29.9|27.9|0
1754671800000|2025-08-08 16:50:00|30.02|28.02|30.29|28.29|30.34|28.34|30|28|0
1754672100000|2025-08-08 16:55:00|30.3|28.3|30.24|28.24|30.32|28.32|30.17|28.17|0
1754672400000|2025-08-08 17:00:00|30.25|28.25|30.29|28.29|30.48|28.48|30.2|28.2|0
1754672700000|2025-08-08 17:05:00|30.3|28.3|30.18|28.18|30.33|28.33|30.12|28.12|0
1754673000000|2025-08-08 17:10:00|30.19|28.19|30.17|28.17|30.31|28.31|30.09|28.09|0
1754673300000|2025-08-08 17:15:00|30.18|28.18|30.34|28.34|30.39|28.39|30.18|28.18|0
1754673600000|2025-08-08 17:20:00|30.35|28.35|30.08|28.08|30.35|28.35|30|28|0
1754673900000|2025-08-08 17:25:00|30.09|28.09|30.22|28.22|30.25|28.25|30.06|28.06|0
1754674200000|2025-08-08 17:30:00|30.2|28.2|30.03|28.03|30.2|28.2|29.95|27.95|0
1754674500000|2025-08-08 17:35:00|30.01|28.01|29.93|27.93|30.07|28.07|29.84|27.84|0
1754674800000|2025-08-08 17:40:00|29.91|27.91|29.76|27.76|29.91|27.91|29.63|27.63|0
1754675100000|2025-08-08 17:45:00|29.74|27.74|29.78|27.78|29.81|27.81|29.68|27.68|0
1754675400000|2025-08-08 17:50:00|29.77|27.77|29.61|27.61|29.77|27.77|29.58|27.58|0
1754675700000|2025-08-08 17:55:00|29.62|27.62|29.62|27.62|29.67|27.67|29.52|27.52|0
1754676000000|2025-08-08 18:00:00|29.61|27.61|29.48|27.48|29.63|27.63|29.39|27.39|0
1754676300000|2025-08-08 18:05:00|29.49|27.49|29.62|27.62|29.62|27.62|29.48|27.48|0
1754676600000|2025-08-08 18:10:00|29.63|27.63|29.58|27.58|29.67|27.67|29.51|27.51|0
1754676900000|2025-08-08 18:15:00|29.59|27.59|29.51|27.51|29.65|27.65|29.45|27.45|0
1754677200000|2025-08-08 18:20:00|29.5|27.5|29.62|27.62|29.62|27.62|29.46|27.46|0
1754677500000|2025-08-08 18:25:00|29.64|27.64|29.62|27.62|29.75|27.75|29.59|27.59|0
1754677800000|2025-08-08 18:30:00|29.6|27.6|29.39|27.39|29.62|27.62|29.39|27.39|0
1754678100000|2025-08-08 18:35:00|29.41|27.41|29.59|27.59|29.59|27.59|29.36|27.36|0
1754678400000|2025-08-08 18:40:00|29.42|27.42|29.34|27.34|29.43|27.43|29.25|27.25|0
1754678700000|2025-08-08 18:45:00|29.37|27.37|29.27|27.27|29.42|27.42|29.24|27.24|0
1754679000000|2025-08-08 18:50:00|29.29|27.29|29.31|27.31|29.36|27.36|29.24|27.24|0
1754679300000|2025-08-08 18:55:00|29.3|27.3|29.31|27.31|29.36|27.36|29.26|27.26|0
1754679600000|2025-08-08 19:00:00|29.32|27.32|29.45|27.45|29.46|27.46|29.28|27.28|0
1754679900000|2025-08-08 19:05:00|29.46|27.46|29.44|27.44|29.54|27.54|29.4|27.4|0
1754680200000|2025-08-08 19:10:00|29.46|27.46|29.4|27.4|29.5|27.5|29.36|27.36|0
1754680500000|2025-08-08 19:15:00|29.42|27.42|29.24|27.24|29.43|27.43|29.24|27.24|0
1754680800000|2025-08-08 19:20:00|29.25|27.25|29.42|27.42|29.42|27.42|29.22|27.22|0
1754681100000|2025-08-08 19:25:00|29.41|27.41|29.41|27.41|29.45|27.45|29.34|27.34|0
1754681400000|2025-08-08 19:30:00|29.45|27.45|29.61|27.61|29.65|27.65|29.41|27.41|0
1754681700000|2025-08-08 19:35:00|29.62|27.62|29.69|27.69|29.76|27.76|29.61|27.61|0
1754682000000|2025-08-08 19:40:00|29.68|27.68|29.88|27.88|29.91|27.91|29.62|27.62|0
1754682300000|2025-08-08 19:45:00|29.9|27.9|29.99|27.99|30.05|28.05|29.89|27.89|0
1754682600000|2025-08-08 19:50:00|30.05|28.05|29.56|27.56|30.11|28.11|29.56|27.56|0
1754682900000|2025-08-08 19:55:00|29.6|27.6|29.53|27.53|29.74|27.74|29.53|27.53|0
1754683200000|2025-08-08 20:00:00|29.56|27.56|29.34|27.34|29.59|27.59|29.29|27.29|0
1754683500000|2025-08-08 20:05:00|29.31|27.31|29.16|27.16|29.32|27.32|29.11|27.11|0
1754683800000|2025-08-08 20:10:00|29.17|27.17|28.76|26.76|29.2|27.2|28.76|26.76|0
1754871300000|2025-08-11 00:15:00|28.86|26.86|28.95|26.95|28.95|26.95|28.86|26.86|0
1754871600000|2025-08-11 00:20:00|28.94|26.94|28.98|26.98|29|27|28.87|26.87|0
1754871900000|2025-08-11 00:25:00|29|27|28.99|26.99|29|27|28.95|26.95|0
1754872200000|2025-08-11 00:30:00|28.98|26.98|28.98|26.98|29.02|27.02|28.95|26.95|0
1754872500000|2025-08-11 00:35:00|28.96|26.96|28.96|26.96|29.01|27.01|28.95|26.95|0
1754872800000|2025-08-11 00:40:00|28.95|26.95|28.92|26.92|28.99|26.99|28.91|26.91|0
1754873100000|2025-08-11 00:45:00|28.94|26.94|28.94|26.94|28.98|26.98|28.88|26.88|0
1754873400000|2025-08-11 00:50:00|28.97|26.97|28.92|26.92|28.97|26.97|28.87|26.87|0
1754873700000|2025-08-11 00:55:00|28.94|26.94|28.96|26.96|28.97|26.97|28.9|26.9|0
1754874000000|2025-08-11 01:00:00|28.95|26.95|28.89|26.89|28.96|26.96|28.83|26.83|0
1754874300000|2025-08-11 01:05:00|28.87|26.87|28.86|26.86|28.92|26.92|28.84|26.84|0
1754874600000|2025-08-11 01:10:00|28.88|26.88|28.77|26.77|28.89|26.89|28.77|26.77|0
1754874900000|2025-08-11 01:15:00|28.78|26.78|28.76|26.76|28.8|26.8|28.75|26.75|0
1754875200000|2025-08-11 01:20:00|28.75|26.75|28.78|26.78|28.8|26.8|28.74|26.74|0
1754875500000|2025-08-11 01:25:00|28.77|26.77|28.8|26.8|28.81|26.81|28.75|26.75|0
1754875800000|2025-08-11 01:30:00|28.79|26.79|28.73|26.73|28.8|26.8|28.7|26.7|0
1754876100000|2025-08-11 01:35:00|28.74|26.74|28.53|26.53|28.76|26.76|28.53|26.53|0
1754876400000|2025-08-11 01:40:00|28.52|26.52|28.54|26.54|28.59|26.59|28.51|26.51|0
1754876700000|2025-08-11 01:45:00|28.56|26.56|28.53|26.53|28.57|26.57|28.52|26.52|0
1754877000000|2025-08-11 01:50:00|28.55|26.55|28.52|26.52|28.55|26.55|28.48|26.48|0
1754877300000|2025-08-11 01:55:00|28.51|26.51|28.52|26.52|28.58|26.58|28.5|26.5|0
1754877600000|2025-08-11 02:00:00|28.54|26.54|28.52|26.52|28.56|26.56|28.51|26.51|0
1754877900000|2025-08-11 02:05:00|28.51|26.51|28.54|26.54|28.55|26.55|28.5|26.5|0
1754878200000|2025-08-11 02:10:00|28.52|26.52|28.54|26.54|28.54|26.54|28.52|26.52|0
1754878500000|2025-08-11 02:15:00|28.56|26.56|28.55|26.55|28.56|26.56|28.5|26.5|0
1754878800000|2025-08-11 02:20:00|28.54|26.54|28.54|26.54|28.58|26.58|28.51|26.51|0
1754879100000|2025-08-11 02:25:00|28.56|26.56|28.55|26.55|28.63|26.63|28.52|26.52|0
1754879400000|2025-08-11 02:30:00|28.53|26.53|28.56|26.56|28.57|26.57|28.52|26.52|0
1754879700000|2025-08-11 02:35:00|28.55|26.55|28.54|26.54|28.58|26.58|28.51|26.51|0
1754880000000|2025-08-11 02:40:00|28.55|26.55|28.55|26.55|28.56|26.56|28.52|26.52|0
1754880300000|2025-08-11 02:45:00|28.54|26.54|28.55|26.55|28.57|26.57|28.52|26.52|0
1754880600000|2025-08-11 02:50:00|28.53|26.53|28.53|26.53|28.58|26.58|28.52|26.52|0
1754880900000|2025-08-11 02:55:00|28.55|26.55|28.55|26.55|28.58|26.58|28.53|26.53|0
1754881200000|2025-08-11 03:00:00|28.53|26.53|28.55|26.55|28.57|26.57|28.53|26.53|0
1754881500000|2025-08-11 03:05:00|28.54|26.54|28.54|26.54|28.56|26.56|28.52|26.52|0
1754881800000|2025-08-11 03:10:00|28.52|26.52|28.53|26.53|28.56|26.56|28.52|26.52|0
1754882100000|2025-08-11 03:15:00|28.55|26.55|28.56|26.56|28.56|26.56|28.51|26.51|0
1754882400000|2025-08-11 03:20:00|28.54|26.54|28.5|26.5|28.61|26.61|28.48|26.48|0
1754882700000|2025-08-11 03:25:00|28.51|26.51|28.61|26.61|28.61|26.61|28.47|26.47|0
1754883000000|2025-08-11 03:30:00|28.6|26.6|28.57|26.57|28.64|26.64|28.57|26.57|0
1754883300000|2025-08-11 03:35:00|28.58|26.58|28.59|26.59|28.63|26.63|28.55|26.55|0
1754883600000|2025-08-11 03:40:00|28.58|26.58|28.6|26.6|28.61|26.61|28.56|26.56|0
1754883900000|2025-08-11 03:45:00|28.61|26.61|28.63|26.63|28.63|26.63|28.57|26.57|0
1754884200000|2025-08-11 03:50:00|28.61|26.61|28.63|26.63|28.65|26.65|28.61|26.61|0
1754884500000|2025-08-11 03:55:00|28.64|26.64|28.62|26.62|28.65|26.65|28.62|26.62|0
1754884800000|2025-08-11 04:00:00|28.8|26.8|28.68|26.68|28.94|26.81|28.61|26.31|0
1754885100000|2025-08-11 04:05:00|28.69|26.69|28.68|26.68|28.71|26.71|28.66|26.66|0
1754885400000|2025-08-11 04:10:00|28.67|26.67|28.68|26.68|28.68|26.68|28.65|26.65|0
1754885700000|2025-08-11 04:15:00|28.67|26.67|28.72|26.72|28.72|26.72|28.66|26.66|0
1754886000000|2025-08-11 04:20:00|28.71|26.71|28.72|26.72|28.72|26.72|28.66|26.66|0
1754886300000|2025-08-11 04:25:00|28.69|26.69|28.73|26.73|28.82|26.82|28.68|26.68|0
1754886600000|2025-08-11 04:30:00|28.72|26.72|28.82|26.82|28.85|26.85|28.71|26.71|0
1754886900000|2025-08-11 04:35:00|28.83|26.83|28.83|26.83|28.86|26.86|28.81|26.81|0
1754887200000|2025-08-11 04:40:00|28.84|26.84|28.83|26.83|28.87|26.87|28.81|26.81|0
1754887500000|2025-08-11 04:45:00|28.84|26.84|28.83|26.83|28.85|26.85|28.81|26.81|0
1754887800000|2025-08-11 04:50:00|28.84|26.84|28.88|26.88|28.9|26.9|28.79|26.79|0
1754888100000|2025-08-11 04:55:00|28.87|26.87|28.89|26.89|28.9|26.9|28.86|26.86|0
1754888400000|2025-08-11 05:00:00|28.83|26.83|28.86|26.86|28.9|26.9|28.83|26.83|0
1754888700000|2025-08-11 05:05:00|28.85|26.85|28.88|26.88|28.9|26.9|28.83|26.83|0
1754889000000|2025-08-11 05:10:00|28.9|26.9|28.88|26.88|28.91|26.91|28.86|26.86|0
1754889300000|2025-08-11 05:15:00|28.87|26.87|28.88|26.88|28.9|26.9|28.86|26.86|0
1754889600000|2025-08-11 05:20:00|28.87|26.87|28.87|26.87|28.89|26.89|28.84|26.84|0
1754889900000|2025-08-11 05:25:00|28.86|26.86|28.87|26.87|28.91|26.91|28.83|26.83|0
1754890200000|2025-08-11 05:30:00|28.89|26.89|28.88|26.88|28.9|26.9|28.85|26.85|0
1754890500000|2025-08-11 05:35:00|28.89|26.89|28.88|26.88|28.91|26.91|28.85|26.85|0
1754890800000|2025-08-11 05:40:00|28.87|26.87|28.89|26.89|28.95|26.95|28.84|26.84|0
1754891100000|2025-08-11 05:45:00|28.88|26.88|28.91|26.91|28.96|26.96|28.88|26.88|0
1754891400000|2025-08-11 05:50:00|28.93|26.93|28.94|26.94|28.97|26.97|28.92|26.92|0
1754891700000|2025-08-11 05:55:00|28.96|26.96|28.9|26.9|28.96|26.96|28.89|26.89|0
1754892000000|2025-08-11 06:00:00|28.87|26.87|28.79|26.79|28.9|26.9|28.75|26.75|0
1754892300000|2025-08-11 06:05:00|28.77|26.77|28.83|26.83|28.9|26.9|28.75|26.75|0
1754892600000|2025-08-11 06:10:00|28.82|26.82|28.85|26.85|28.86|26.86|28.8|26.8|0
1754892900000|2025-08-11 06:15:00|28.83|26.83|28.89|26.89|28.91|26.91|28.82|26.82|0
1754893200000|2025-08-11 06:20:00|28.88|26.88|28.87|26.87|28.9|26.9|28.83|26.83|0
1754893500000|2025-08-11 06:25:00|28.88|26.88|28.84|26.84|28.89|26.89|28.82|26.82|0
1754893800000|2025-08-11 06:30:00|28.86|26.86|28.82|26.82|28.87|26.87|28.8|26.8|0
1754894100000|2025-08-11 06:35:00|28.83|26.83|28.71|26.71|28.83|26.83|28.71|26.71|0
1754894400000|2025-08-11 06:40:00|28.69|26.69|28.67|26.67|28.71|26.71|28.64|26.64|0
1754894700000|2025-08-11 06:45:00|28.66|26.66|28.64|26.64|28.7|26.7|28.62|26.62|0
1754895000000|2025-08-11 06:50:00|28.65|26.65|28.62|26.62|28.66|26.66|28.59|26.59|0
1754895300000|2025-08-11 06:55:00|28.63|26.63|28.59|26.59|28.64|26.64|28.54|26.54|0
1754895600000|2025-08-11 07:00:00|28.6|26.6|28.59|26.59|28.66|26.66|28.53|26.53|0
1754895900000|2025-08-11 07:05:00|28.6|26.6|28.59|26.59|28.62|26.62|28.55|26.55|0
1754896200000|2025-08-11 07:10:00|28.58|26.58|28.61|26.61|28.64|26.64|28.57|26.57|0
1754896500000|2025-08-11 07:15:00|28.62|26.62|28.69|26.69|28.73|26.73|28.62|26.62|0
1754896800000|2025-08-11 07:20:00|28.73|26.73|28.68|26.68|28.74|26.74|28.64|26.64|0
1754897100000|2025-08-11 07:25:00|28.67|26.67|28.72|26.72|28.73|26.73|28.64|26.64|0
1754897400000|2025-08-11 07:30:00|28.7|26.7|28.88|26.88|28.96|26.96|28.7|26.7|0
1754897700000|2025-08-11 07:35:00|28.89|26.89|28.9|26.9|28.91|26.91|28.81|26.81|0
1754898000000|2025-08-11 07:40:00|28.88|26.88|28.88|26.88|28.96|26.96|28.84|26.84|0
1754898300000|2025-08-11 07:45:00|28.87|26.87|29.2|27.2|29.2|27.2|28.87|26.87|0
1754898600000|2025-08-11 07:50:00|29.17|27.17|29.26|27.26|29.26|27.26|29.11|27.11|0
1754898900000|2025-08-11 07:55:00|29.25|27.25|29.37|27.37|29.38|27.38|29.23|27.23|0
1754899200000|2025-08-11 08:00:00|29.36|27.36|29.44|27.44|29.5|27.5|29.27|27.27|0
1754899500000|2025-08-11 08:05:00|29.48|27.48|29.49|27.49|29.66|27.66|29.41|27.41|0
1754899800000|2025-08-11 08:10:00|29.48|27.48|29.53|27.53|29.61|27.61|29.42|27.42|0
1754900100000|2025-08-11 08:15:00|29.56|27.56|29.56|27.56|29.62|27.62|29.49|27.49|0
1754900400000|2025-08-11 08:20:00|29.57|27.57|29.57|27.57|29.63|27.63|29.47|27.47|0
1754900700000|2025-08-11 08:25:00|29.55|27.55|29.54|27.54|29.61|27.61|29.47|27.47|0
1754901000000|2025-08-11 08:30:00|29.53|27.53|29.44|27.44|29.56|27.56|29.44|27.44|0
1754901300000|2025-08-11 08:35:00|29.46|27.46|29.37|27.37|29.48|27.48|29.35|27.35|0
1754901600000|2025-08-11 08:40:00|29.34|27.34|29.37|27.37|29.41|27.41|29.31|27.31|0
1754901900000|2025-08-11 08:45:00|29.39|27.39|29.39|27.39|29.42|27.42|29.35|27.35|0
1754902200000|2025-08-11 08:50:00|29.38|27.38|29.37|27.37|29.42|27.42|29.33|27.33|0
1754902500000|2025-08-11 08:55:00|29.34|27.34|29.36|27.36|29.42|27.42|29.32|27.32|0
1754902800000|2025-08-11 09:00:00|29.35|27.35|29.37|27.37|29.4|27.4|29.33|27.33|0
1754903100000|2025-08-11 09:05:00|29.36|27.36|29.38|27.38|29.4|27.4|29.33|27.33|0
1754903400000|2025-08-11 09:10:00|29.37|27.37|29.32|27.32|29.4|27.4|29.28|27.28|0
1754903700000|2025-08-11 09:15:00|29.34|27.34|29.23|27.23|29.34|27.34|29.19|27.19|0
1754904000000|2025-08-11 09:20:00|29.21|27.21|29.23|27.23|29.25|27.25|29.19|27.19|0
1754904300000|2025-08-11 09:25:00|29.22|27.22|29.17|27.17|29.25|27.25|29.15|27.15|0
1754904600000|2025-08-11 09:30:00|29.16|27.16|29.17|27.17|29.2|27.2|29.11|27.11|0
1754904900000|2025-08-11 09:35:00|29.15|27.15|29.12|27.12|29.19|27.19|29.1|27.1|0
1754905200000|2025-08-11 09:40:00|29.1|27.1|29.12|27.12|29.15|27.15|29.1|27.1|0
1754905500000|2025-08-11 09:45:00|29.14|27.14|29.07|27.07|29.14|27.14|29.04|27.04|0
1754905800000|2025-08-11 09:50:00|29.06|27.06|29.09|27.09|29.12|27.12|29.06|27.06|0
1754906100000|2025-08-11 09:55:00|29.1|27.1|29.1|27.1|29.11|27.11|29.06|27.06|0
1754906400000|2025-08-11 10:00:00|29.09|27.09|29.04|27.04|29.11|27.11|28.99|26.99|0
1754906700000|2025-08-11 10:05:00|29.02|27.02|29.03|27.03|29.06|27.06|29.01|27.01|0
1754907000000|2025-08-11 10:10:00|29.02|27.02|29.03|27.03|29.05|27.05|29|27|0
1754907300000|2025-08-11 10:15:00|29.02|27.02|28.97|26.97|29.03|27.03|28.95|26.95|0
1754907600000|2025-08-11 10:20:00|28.98|26.98|28.86|26.86|28.98|26.98|28.84|26.84|0
1754907900000|2025-08-11 10:25:00|28.89|26.89|28.89|26.89|28.93|26.93|28.86|26.86|0
1754908200000|2025-08-11 10:30:00|28.87|26.87|28.88|26.88|28.9|26.9|28.85|26.85|0
1754908500000|2025-08-11 10:35:00|28.87|26.87|28.9|26.9|28.9|26.9|28.83|26.83|0
1754908800000|2025-08-11 10:40:00|28.91|26.91|28.96|26.96|28.96|26.96|28.88|26.88|0
1754909100000|2025-08-11 10:45:00|28.94|26.94|28.96|26.96|28.98|26.98|28.91|26.91|0
1754909400000|2025-08-11 10:50:00|28.94|26.94|28.94|26.94|28.95|26.95|28.89|26.89|0
1754909700000|2025-08-11 10:55:00|28.92|26.92|28.79|26.79|28.95|26.95|28.77|26.77|0
1754910000000|2025-08-11 11:00:00|28.8|26.8|28.72|26.72|28.83|26.83|28.7|26.7|0
1754910300000|2025-08-11 11:05:00|28.73|26.73|28.71|26.71|28.77|26.77|28.66|26.66|0
1754910600000|2025-08-11 11:10:00|28.73|26.73|28.7|26.7|28.75|26.75|28.67|26.67|0
1754910900000|2025-08-11 11:15:00|28.68|26.68|28.7|26.7|28.71|26.71|28.66|26.66|0
1754911200000|2025-08-11 11:20:00|28.67|26.67|28.78|26.78|28.82|26.82|28.67|26.67|0
1754911500000|2025-08-11 11:25:00|28.76|26.76|28.8|26.8|28.82|26.82|28.76|26.76|0
1754911800000|2025-08-11 11:30:00|28.81|26.81|28.79|26.79|28.81|26.81|28.76|26.76|0
1754912100000|2025-08-11 11:35:00|28.77|26.77|28.77|26.77|28.8|26.8|28.72|26.72|0
1754912400000|2025-08-11 11:40:00|28.79|26.79|28.79|26.79|28.8|26.8|28.76|26.76|0
1754912700000|2025-08-11 11:45:00|28.78|26.78|28.73|26.73|28.8|26.8|28.68|26.68|0
1754913000000|2025-08-11 11:50:00|28.72|26.72|28.71|26.71|28.74|26.74|28.65|26.65|0
1754913300000|2025-08-11 11:55:00|28.7|26.7|28.64|26.64|28.71|26.71|28.61|26.61|0
1754913600000|2025-08-11 12:00:00|28.63|26.63|28.54|26.54|28.67|26.67|28.51|26.51|0
1754913900000|2025-08-11 12:05:00|28.56|26.56|28.55|26.55|28.58|26.58|28.5|26.5|0
1754914200000|2025-08-11 12:10:00|28.54|26.54|28.52|26.52|28.58|26.58|28.52|26.52|0
1754914500000|2025-08-11 12:15:00|28.53|26.53|28.55|26.55|28.56|26.56|28.49|26.49|0
1754914800000|2025-08-11 12:20:00|28.54|26.54|28.58|26.58|28.64|26.64|28.53|26.53|0
1754915100000|2025-08-11 12:25:00|28.57|26.57|28.69|26.69|28.74|26.74|28.56|26.56|0
1754915400000|2025-08-11 12:30:00|28.54|26.54|28.78|26.78|28.84|26.84|28.54|26.54|0
1754915700000|2025-08-11 12:35:00|28.76|26.76|28.84|26.84|28.91|26.91|28.75|26.75|0
1754916000000|2025-08-11 12:40:00|28.89|26.89|28.89|26.89|28.93|26.93|28.85|26.85|0
1754916300000|2025-08-11 12:45:00|28.88|26.88|28.88|26.88|28.91|26.91|28.86|26.86|0
1754916600000|2025-08-11 12:50:00|28.9|26.9|28.95|26.95|28.97|26.97|28.8|26.8|0
1754916900000|2025-08-11 12:55:00|28.96|26.96|28.88|26.88|28.96|26.96|28.88|26.88|0
1754917200000|2025-08-11 13:00:00|28.86|26.86|28.88|26.88|29.02|27.02|28.42|26.42|0
1754917500000|2025-08-11 13:05:00|28.9|26.9|28.98|26.98|29.03|27.03|28.88|26.88|0
1754917800000|2025-08-11 13:10:00|29|27|28.96|26.96|29.06|27.06|28.94|26.94|0
1754918100000|2025-08-11 13:15:00|28.97|26.97|28.92|26.92|28.97|26.97|28.88|26.88|0
1754918400000|2025-08-11 13:20:00|28.9|26.9|28.98|26.98|29.02|27.02|28.9|26.9|0
1754918700000|2025-08-11 13:25:00|28.97|26.97|27.88|25.88|28.97|26.97|27.88|25.88|0
1754919000000|2025-08-11 13:30:00|29.09|27.09|29.32|27.32|29.41|27.41|29.08|27.08|0
1754919300000|2025-08-11 13:35:00|29.31|27.31|29.07|27.07|29.35|27.35|29.03|27.03|0
1754919600000|2025-08-11 13:40:00|29.06|27.06|29.02|27.02|29.35|27.35|28.94|26.94|0
1754919900000|2025-08-11 13:45:00|29|27|29.15|27.15|29.18|27.18|28.97|26.97|0
1754920200000|2025-08-11 13:50:00|29.13|27.13|29.27|27.27|29.35|27.35|29.02|27.02|0
1754920500000|2025-08-11 13:55:00|29.25|27.25|28.87|26.87|29.28|27.28|28.86|26.86|0
1754920800000|2025-08-11 14:00:00|28.86|26.86|29.16|27.16|29.21|27.21|28.83|26.83|0
1754921100000|2025-08-11 14:05:00|29.19|27.19|29.01|27.01|29.19|27.19|28.86|26.86|0
1754921400000|2025-08-11 14:10:00|29.02|27.02|29.12|27.12|29.15|27.15|28.77|26.77|0
1754921700000|2025-08-11 14:15:00|29.13|27.13|28.9|26.9|29.2|27.2|28.88|26.88|0
1754922000000|2025-08-11 14:20:00|28.89|26.89|29.21|27.21|29.21|27.21|28.84|26.84|0
1754922300000|2025-08-11 14:25:00|29.19|27.19|29.06|27.06|29.31|27.31|29|27|0
1754922600000|2025-08-11 14:30:00|29.08|27.08|29.07|27.07|29.17|27.17|28.98|26.98|0
1754922900000|2025-08-11 14:35:00|29.06|27.06|29.1|27.1|29.17|27.17|29.01|27.01|0
1754923200000|2025-08-11 14:40:00|29.11|27.11|29.04|27.04|29.19|27.19|29.02|27.02|0
1754923500000|2025-08-11 14:45:00|29.03|27.03|29.35|27.35|29.45|27.45|28.99|26.99|0
1754923800000|2025-08-11 14:50:00|29.33|27.33|29.19|27.19|29.39|27.39|29.11|27.11|0
1754924100000|2025-08-11 14:55:00|29.21|27.21|29.25|27.25|29.3|27.3|29.18|27.18|0
1754924400000|2025-08-11 15:00:00|29.24|27.24|29.23|27.23|29.43|27.43|29.19|27.19|0
1754924700000|2025-08-11 15:05:00|29.24|27.24|29.34|27.34|29.36|27.36|29.22|27.22|0
1754925000000|2025-08-11 15:10:00|29.35|27.35|29.09|27.09|29.37|27.37|29.06|27.06|0
1754925300000|2025-08-11 15:15:00|29.1|27.1|28.93|26.93|29.1|27.1|28.93|26.93|0
1754925600000|2025-08-11 15:20:00|28.95|26.95|29.01|27.01|29.03|27.03|28.86|26.86|0
1754925900000|2025-08-11 15:25:00|29.02|27.02|28.92|26.92|29.04|27.04|28.91|26.91|0
1754926200000|2025-08-11 15:30:00|28.94|26.94|28.87|26.87|29|27|28.83|26.83|0
1754926500000|2025-08-11 15:35:00|28.88|26.88|28.97|26.97|29.03|27.03|28.86|26.86|0
1754926800000|2025-08-11 15:40:00|28.98|26.98|28.91|26.91|29.06|27.06|28.85|26.85|0
1754927100000|2025-08-11 15:45:00|28.88|26.88|28.79|26.79|28.97|26.97|28.74|26.74|0
1754927400000|2025-08-11 15:50:00|28.8|26.8|28.57|26.57|28.8|26.8|28.56|26.56|0
1754927700000|2025-08-11 15:55:00|28.59|26.59|28.51|26.51|28.61|26.61|28.5|26.5|0
1754928000000|2025-08-11 16:00:00|28.5|26.5|28.52|26.52|28.57|26.57|28.46|26.46|0
1754928300000|2025-08-11 16:05:00|28.53|26.53|28.08|26.08|28.56|26.56|27.98|25.98|0
1754928600000|2025-08-11 16:10:00|28.09|26.09|28.18|26.18|28.21|26.21|27.98|25.98|0
1754928900000|2025-08-11 16:15:00|28.17|26.17|28.24|26.24|28.29|26.29|28.13|26.13|0
1754929200000|2025-08-11 16:20:00|28.25|26.25|28.1|26.1|28.3|26.3|28.06|26.06|0
1754929500000|2025-08-11 16:25:00|28.09|26.09|28|26|28.18|26.18|27.99|25.99|0
1754929800000|2025-08-11 16:30:00|27.98|25.98|28.05|26.05|28.11|26.11|27.97|25.97|0
1754930100000|2025-08-11 16:35:00|28.04|26.04|28.23|26.23|28.28|26.28|28.04|26.04|0
1754930400000|2025-08-11 16:40:00|28.22|26.22|28.63|26.63|28.63|26.63|28.22|26.22|0
1754930700000|2025-08-11 16:45:00|28.64|26.64|28.51|26.51|28.67|26.67|28.47|26.47|0
1754931000000|2025-08-11 16:50:00|28.49|26.49|28.49|26.49|28.51|26.51|28.33|26.33|0
1754931300000|2025-08-11 16:55:00|28.52|26.52|28.63|26.63|28.65|26.65|28.49|26.49|0
1754931600000|2025-08-11 17:00:00|28.62|26.62|28.61|26.61|28.63|26.63|28.52|26.52|0
1754931900000|2025-08-11 17:05:00|28.59|26.59|28.52|26.52|28.62|26.62|28.44|26.44|0
1754932200000|2025-08-11 17:10:00|28.53|26.53|28.76|26.76|28.76|26.76|28.51|26.51|0
1754932500000|2025-08-11 17:15:00|28.74|26.74|28.58|26.58|28.83|26.83|28.54|26.54|0
1754932800000|2025-08-11 17:20:00|28.59|26.59|28.48|26.48|28.64|26.64|28.43|26.43|0
1754933100000|2025-08-11 17:25:00|28.5|26.5|28.58|26.58|28.62|26.62|28.48|26.48|0
1754933400000|2025-08-11 17:30:00|28.59|26.59|28.6|26.6|28.62|26.62|28.43|26.43|0
1754933700000|2025-08-11 17:35:00|28.62|26.62|28.91|26.91|28.91|26.91|28.53|26.53|0
1754934000000|2025-08-11 17:40:00|28.93|26.93|28.89|26.89|29.05|27.05|28.85|26.85|0
1754934300000|2025-08-11 17:45:00|28.88|26.88|28.7|26.7|29.02|27.02|28.66|26.66|0
1754934600000|2025-08-11 17:50:00|28.67|26.67|28.78|26.78|28.84|26.84|28.66|26.66|0
1754934900000|2025-08-11 17:55:00|28.79|26.79|28.84|26.84|28.93|26.93|28.68|26.68|0
1754935200000|2025-08-11 18:00:00|28.81|26.81|28.97|26.97|29|27|28.79|26.79|0
1754935500000|2025-08-11 18:05:00|28.99|26.99|29.02|27.02|29.11|27.11|28.92|26.92|0
1754935800000|2025-08-11 18:10:00|29.03|27.03|28.99|26.99|29.15|27.15|28.95|26.95|0
1754936100000|2025-08-11 18:15:00|28.97|26.97|28.94|26.94|28.97|26.97|28.84|26.84|0
1754936400000|2025-08-11 18:20:00|28.95|26.95|28.97|26.97|28.99|26.99|28.83|26.83|0
1754936700000|2025-08-11 18:25:00|28.96|26.96|28.93|26.93|28.97|26.97|28.69|26.69|0
1754937000000|2025-08-11 18:30:00|28.91|26.91|28.81|26.81|28.91|26.91|28.65|26.65|0
1754937300000|2025-08-11 18:35:00|28.8|26.8|28.67|26.67|28.87|26.87|28.67|26.67|0
1754937600000|2025-08-11 18:40:00|28.68|26.68|29.27|27.27|29.27|27.27|28.68|26.68|0
1754937900000|2025-08-11 18:45:00|29.31|27.31|28.94|26.94|29.33|27.33|28.9|26.9|0
1754938200000|2025-08-11 18:50:00|28.93|26.93|28.92|26.92|29.01|27.01|28.82|26.82|0
1754938500000|2025-08-11 18:55:00|28.93|26.93|28.75|26.75|28.97|26.97|28.73|26.73|0
1754938800000|2025-08-11 19:00:00|28.78|26.78|28.85|26.85|28.91|26.91|28.72|26.72|0
1754939100000|2025-08-11 19:05:00|28.86|26.86|28.89|26.89|28.98|26.98|28.86|26.86|0
1754939400000|2025-08-11 19:10:00|28.88|26.88|29.03|27.03|29.04|27.04|28.8|26.8|0
1754939700000|2025-08-11 19:15:00|29.02|27.02|29.02|27.02|29.22|27.22|29|27|0
1754940000000|2025-08-11 19:20:00|29.03|27.03|28.95|26.95|29.04|27.04|28.88|26.88|0
1754940300000|2025-08-11 19:25:00|28.97|26.97|29.03|27.03|29.08|27.08|28.91|26.91|0
1754940600000|2025-08-11 19:30:00|28.99|26.99|29.09|27.09|29.13|27.13|28.96|26.96|0
1754940900000|2025-08-11 19:35:00|29.08|27.08|29.15|27.15|29.15|27.15|29.03|27.03|0
1754941200000|2025-08-11 19:40:00|29.16|27.16|29.15|27.15|29.26|27.26|29.09|27.09|0
1754941500000|2025-08-11 19:45:00|29.16|27.16|29.3|27.3|29.35|27.35|29.14|27.14|0
1754941800000|2025-08-11 19:50:00|29.24|27.24|29.98|27.98|30|28|29.17|27.17|0
1754942100000|2025-08-11 19:55:00|29.97|27.97|29.28|27.28|30.07|28.07|29.21|27.21|0
1754942400000|2025-08-11 20:00:00|29.21|27.21|29.39|27.39|29.41|27.41|29.15|27.15|0
1754942700000|2025-08-11 20:05:00|29.38|27.38|29.38|27.38|29.41|27.41|29.33|27.33|0
1754943000000|2025-08-11 20:10:00|29.36|27.36|29.55|27.55|29.56|27.56|29.33|27.33|0
1754943300000|2025-08-11 20:15:00|29.56|27.56|29.82|27.82|29.83|27.83|29.51|27.51|0
1754943600000|2025-08-11 20:20:00|29.8|27.8|29.81|27.81|29.86|27.86|29.78|27.78|0
1754943900000|2025-08-11 20:25:00|29.84|27.84|29.81|27.81|29.85|27.85|29.79|27.79|0
1754944200000|2025-08-11 20:30:00|29.84|27.84|29.82|27.82|29.85|27.85|29.78|27.78|0
1754944500000|2025-08-11 20:35:00|29.83|27.83|29.8|27.8|29.85|27.85|29.8|27.8|0
1754944800000|2025-08-11 20:40:00|29.81|27.81|29.83|27.83|29.84|27.84|29.79|27.79|0
1754945100000|2025-08-11 20:45:00|29.82|27.82|29.84|27.84|29.85|27.85|29.8|27.8|0
1754945400000|2025-08-11 20:50:00|29.85|27.85|29.78|27.78|29.85|27.85|29.76|27.76|0
1754945700000|2025-08-11 20:55:00|30.07|27.47|30.04|27.44|30.14|27.54|30.04|27.44|0
1754946000000|2025-08-11 21:00:00|30.06|27.46|30.1|27.5|30.11|27.51|30.06|27.46|0
1754946300000|2025-08-11 21:05:00|30.08|27.48|30.09|27.49|30.09|27.49|30.06|27.46|0
1754946600000|2025-08-11 21:10:00|30.11|27.51|30.06|27.46|30.12|27.52|30.06|27.46|0
1754946900000|2025-08-11 21:15:00|30.08|27.48|30.07|27.47|30.08|27.48|30.07|27.47|0
1754947500000|2025-08-11 21:25:00|30.05|27.45|30.06|27.46|30.06|27.46|30.05|27.45|0
1754947800000|2025-08-11 21:30:00|30.05|27.45|30.04|27.44|30.1|27.5|30.04|27.44|0
1754948100000|2025-08-11 21:35:00|30.03|27.43|30.05|27.45|30.05|27.45|30.03|27.43|0
1754948400000|2025-08-11 21:40:00|30.04|27.44|30.02|27.42|30.04|27.44|30.02|27.42|0
1754948700000|2025-08-11 21:45:00|30.01|27.41|30.01|27.41|30.02|27.42|30.01|27.41|0
1754949000000|2025-08-11 21:50:00|30|27.4|30.03|27.43|30.04|27.44|30|27.4|0
1754949300000|2025-08-11 21:55:00|30.04|27.44|30.04|27.44|30.05|27.45|30.04|27.44|0
1754949600000|2025-08-11 22:00:00|29.97|27.37|29.92|27.32|30.02|27.42|29.79|27.19|0
1754949900000|2025-08-11 22:05:00|29.91|27.31|29.97|27.37|30.03|27.43|29.91|27.31|0
1754950200000|2025-08-11 22:10:00|29.93|27.33|29.88|27.28|29.93|27.33|29.81|27.21|0
1754950500000|2025-08-11 22:15:00|29.9|27.3|30.09|27.49|30.1|27.5|29.89|27.29|0
1754950800000|2025-08-11 22:20:00|30.1|27.5|30.13|27.53|30.17|27.57|30.06|27.46|0
1754951100000|2025-08-11 22:25:00|30.14|27.54|30.18|27.58|30.18|27.58|30.13|27.53|0
1754951400000|2025-08-11 22:30:00|30.16|27.56|30.05|27.45|30.19|27.59|30.05|27.45|0
1754951700000|2025-08-11 22:35:00|30.06|27.46|30.12|27.52|30.12|27.52|30.04|27.44|0
1754952000000|2025-08-11 22:40:00|30.14|27.54|30.05|27.45|30.19|27.59|30.04|27.44|0
1754952300000|2025-08-11 22:45:00|30.06|27.46|30.02|27.42|30.13|27.53|30.02|27.42|0
1754952600000|2025-08-11 22:50:00|30.01|27.41|29.86|27.26|30.01|27.41|29.85|27.25|0
1754952900000|2025-08-11 22:55:00|29.85|27.25|29.82|27.22|29.88|27.28|29.82|27.22|0
1754953200000|2025-08-11 23:00:00|29.83|27.23|29.79|27.19|29.83|27.23|29.77|27.17|0
1754953500000|2025-08-11 23:05:00|29.77|27.17|29.8|27.2|29.84|27.24|29.77|27.17|0
1754953800000|2025-08-11 23:10:00|29.79|27.19|29.81|27.21|29.83|27.23|29.77|27.17|0
1754954100000|2025-08-11 23:15:00|29.83|27.23|29.8|27.2|29.83|27.23|29.76|27.16|0
1754954400000|2025-08-11 23:20:00|29.79|27.19|29.84|27.24|29.86|27.26|29.79|27.19|0
1754954700000|2025-08-11 23:25:00|29.85|27.25|29.89|27.29|29.98|27.38|29.85|27.25|0
1754955000000|2025-08-11 23:30:00|29.88|27.28|29.83|27.23|29.89|27.29|29.74|27.14|0
1754955300000|2025-08-11 23:35:00|29.84|27.24|29.85|27.25|29.89|27.29|29.83|27.23|0
1754955600000|2025-08-11 23:40:00|29.86|27.26|29.82|27.22|29.89|27.29|29.82|27.22|0
1754955900000|2025-08-11 23:45:00|29.8|27.2|29.83|27.23|29.84|27.24|29.73|27.13|0
1754956200000|2025-08-11 23:50:00|29.82|27.22|29.87|27.27|29.9|27.3|29.82|27.22|0
1754956500000|2025-08-11 23:55:00|29.88|27.28|29.84|27.24|29.91|27.31|29.83|27.23|0
1754956800000|2025-08-12 00:00:00|29.85|27.25|29.84|27.24|29.94|27.34|29.75|27.15|0
1754957100000|2025-08-12 00:05:00|29.85|27.25|29.88|27.28|29.89|27.29|29.78|27.18|0
1754957400000|2025-08-12 00:10:00|29.91|27.31|29.82|27.22|29.94|27.34|29.79|27.19|0
1754957700000|2025-08-12 00:15:00|29.84|27.24|29.32|27.32|29.85|27.57|29.26|27.24|0
1754958000000|2025-08-12 00:20:00|29.35|27.35|29.19|27.19|29.38|27.38|29.14|27.14|0
1754958300000|2025-08-12 00:25:00|29.21|27.21|29.24|27.24|29.27|27.27|29.17|27.17|0
1754958600000|2025-08-12 00:30:00|29.23|27.23|29.25|27.25|29.28|27.28|29.18|27.18|0
1754958900000|2025-08-12 00:35:00|29.23|27.23|29.21|27.21|29.31|27.31|29.19|27.19|0
1754959200000|2025-08-12 00:40:00|29.23|27.23|29.21|27.21|29.29|27.29|29.2|27.2|0
1754959500000|2025-08-12 00:45:00|29.22|27.22|29.21|27.21|29.29|27.29|29.18|27.18|0
1754959800000|2025-08-12 00:50:00|29.2|27.2|29.28|27.28|29.28|27.28|29.2|27.2|0
1754960100000|2025-08-12 00:55:00|29.23|27.23|29.3|27.3|29.33|27.33|29.23|27.23|0
1754960400000|2025-08-12 01:00:00|29.31|27.31|29.33|27.33|29.36|27.36|29.24|27.24|0
1754960700000|2025-08-12 01:05:00|29.34|27.34|29.34|27.34|29.36|27.36|29.3|27.3|0
1754961000000|2025-08-12 01:10:00|29.32|27.32|29.33|27.33|29.38|27.38|29.28|27.28|0
1754961300000|2025-08-12 01:15:00|29.34|27.34|29.32|27.32|29.36|27.36|29.3|27.3|0
1754961600000|2025-08-12 01:20:00|29.31|27.31|29.33|27.33|29.37|27.37|29.3|27.3|0
1754961900000|2025-08-12 01:25:00|29.32|27.32|29.37|27.37|29.37|27.37|29.29|27.29|0
1754962200000|2025-08-12 01:30:00|29.35|27.35|29.39|27.39|29.4|27.4|29.32|27.32|0
1754962500000|2025-08-12 01:35:00|29.38|27.38|29.28|27.28|29.41|27.41|29.28|27.28|0
1754962800000|2025-08-12 01:40:00|29.29|27.29|29.29|27.29|29.31|27.31|29.26|27.26|0
1754963100000|2025-08-12 01:45:00|29.28|27.28|29.3|27.3|29.3|27.3|29.24|27.24|0
1754963400000|2025-08-12 01:50:00|29.29|27.29|29.28|27.28|29.31|27.31|29.27|27.27|0
1754963700000|2025-08-12 01:55:00|29.3|27.3|29.26|27.26|29.31|27.31|29.24|27.24|0
1754964000000|2025-08-12 02:00:00|29.27|27.27|29.31|27.31|29.33|27.33|29.25|27.25|0
1754964300000|2025-08-12 02:05:00|29.29|27.29|29.29|27.29|29.32|27.32|29.24|27.24|0
1754964600000|2025-08-12 02:10:00|29.27|27.27|29.24|27.24|29.29|27.29|29.19|27.19|0
1754964900000|2025-08-12 02:15:00|29.23|27.23|29.24|27.24|29.26|27.26|29.22|27.22|0
1754965200000|2025-08-12 02:20:00|29.23|27.23|29.23|27.23|29.26|27.26|29.2|27.2|0
1754965500000|2025-08-12 02:25:00|29.24|27.24|29.24|27.24|29.29|27.29|29.22|27.22|0
1754965800000|2025-08-12 02:30:00|29.25|27.25|29.23|27.23|29.27|27.27|29.21|27.21|0
1754966100000|2025-08-12 02:35:00|29.22|27.22|29.24|27.24|29.26|27.26|29.19|27.19|0
1754966400000|2025-08-12 02:40:00|29.25|27.25|29.21|27.21|29.28|27.28|29.21|27.21|0
1754966700000|2025-08-12 02:45:00|29.24|27.24|29.25|27.25|29.28|27.28|29.21|27.21|0
1754967000000|2025-08-12 02:50:00|29.24|27.24|29.23|27.23|29.28|27.28|29.23|27.23|0
1754967300000|2025-08-12 02:55:00|29.24|27.24|29.23|27.23|29.27|27.27|29.21|27.21|0
1754967600000|2025-08-12 03:00:00|29.26|27.26|29.21|27.21|29.27|27.27|29.2|27.2|0
1754967900000|2025-08-12 03:05:00|29.19|27.19|29.24|27.24|29.25|27.25|29.18|27.18|0
1754968200000|2025-08-12 03:10:00|29.26|27.26|29.26|27.26|29.28|27.28|29.22|27.22|0
1754968500000|2025-08-12 03:15:00|29.25|27.25|29.23|27.23|29.26|27.26|29.21|27.21|0
1754968800000|2025-08-12 03:20:00|29.22|27.22|29.21|27.21|29.22|27.22|29.2|27.2|0
1754969100000|2025-08-12 03:25:00|29.2|27.2|29.23|27.23|29.24|27.24|29.19|27.19|0
1754969400000|2025-08-12 03:30:00|29.24|27.24|29.25|27.25|29.25|27.25|29.2|27.2|0
1754969700000|2025-08-12 03:35:00|29.23|27.23|29.24|27.24|29.25|27.25|29.21|27.21|0
1754970000000|2025-08-12 03:40:00|29.25|27.25|29.25|27.25|29.27|27.27|29.21|27.21|0
1754970300000|2025-08-12 03:45:00|29.24|27.24|29.25|27.25|29.27|27.27|29.22|27.22|0
1754970600000|2025-08-12 03:50:00|29.26|27.26|29.23|27.23|29.26|27.26|29.22|27.22|0
1754970900000|2025-08-12 03:55:00|29.25|27.25|29.22|27.22|29.25|27.25|29.21|27.21|0
1754971200000|2025-08-12 04:00:00|29.25|27.25|29.25|27.25|29.27|27.27|29.23|27.23|0
1754971500000|2025-08-12 04:05:00|29.23|27.23|29.23|27.23|29.26|27.26|29.21|27.21|0
1754971800000|2025-08-12 04:10:00|29.22|27.22|29.23|27.23|29.25|27.25|29.21|27.21|0
1754972100000|2025-08-12 04:15:00|29.22|27.22|29.24|27.24|29.26|27.26|29.2|27.2|0
1754972400000|2025-08-12 04:20:00|29.25|27.25|29.22|27.22|29.25|27.25|29.21|27.21|0
1754972700000|2025-08-12 04:25:00|29.21|27.21|29.24|27.24|29.26|27.26|29.21|27.21|0
1754973000000|2025-08-12 04:30:00|29.25|27.25|29.22|27.22|29.28|27.28|29.2|27.2|0
1754973300000|2025-08-12 04:35:00|29.2|27.2|29.19|27.19|29.24|27.24|29.17|27.17|0
1754973600000|2025-08-12 04:40:00|29.2|27.2|29.2|27.2|29.21|27.21|29.16|27.16|0
1754973900000|2025-08-12 04:45:00|29.21|27.21|29.19|27.19|29.22|27.22|29.16|27.16|0
1754974200000|2025-08-12 04:50:00|29.2|27.2|29.11|27.11|29.2|27.2|29.05|27.05|0
1754974500000|2025-08-12 04:55:00|29.09|27.09|29.11|27.11|29.11|27.11|29.07|27.07|0
1754974800000|2025-08-12 05:00:00|29.12|27.12|29.74|27.74|29.99|27.99|29.04|27.04|0
1754975100000|2025-08-12 05:05:00|29.8|27.8|29.45|27.45|29.8|27.8|29.42|27.42|0
1754975400000|2025-08-12 05:10:00|29.49|27.49|29.32|27.32|29.49|27.49|29.28|27.28|0
1754975700000|2025-08-12 05:15:00|29.31|27.31|29.33|27.33|29.42|27.42|29.27|27.27|0
1754976000000|2025-08-12 05:20:00|29.34|27.34|29.33|27.33|29.41|27.41|29.24|27.24|0
1754976300000|2025-08-12 05:25:00|29.34|27.34|29.38|27.38|29.43|27.43|29.31|27.31|0
1754976600000|2025-08-12 05:30:00|29.39|27.39|29.73|27.73|29.76|27.76|29.39|27.39|0
1754976900000|2025-08-12 05:35:00|29.75|27.75|29.74|27.74|29.82|27.82|29.67|27.67|0
1754977200000|2025-08-12 05:40:00|29.76|27.76|29.92|27.92|29.96|27.96|29.7|27.7|0
1754977500000|2025-08-12 05:45:00|29.91|27.91|29.9|27.9|29.95|27.95|29.86|27.86|0
1754977800000|2025-08-12 05:50:00|29.92|27.92|29.65|27.65|29.92|27.92|29.63|27.63|0
1754978100000|2025-08-12 05:55:00|29.67|27.67|29.57|27.57|29.67|27.67|29.53|27.53|0
1754978400000|2025-08-12 06:00:00|29.56|27.56|29.38|27.38|29.57|27.57|29.35|27.35|0
1754978700000|2025-08-12 06:05:00|29.37|27.37|29.29|27.29|29.4|27.4|29.24|27.24|0
1754979000000|2025-08-12 06:10:00|29.3|27.3|29.39|27.39|29.42|27.42|29.3|27.3|0
1754979300000|2025-08-12 06:15:00|29.4|27.4|29.51|27.51|29.54|27.54|29.37|27.37|0
1754979600000|2025-08-12 06:20:00|29.53|27.53|29.33|27.33|29.56|27.56|29.29|27.29|0
1754979900000|2025-08-12 06:25:00|29.32|27.32|28.98|26.98|29.34|27.34|28.98|26.98|0
1754980200000|2025-08-12 06:30:00|28.97|26.97|29.12|27.12|29.17|27.17|28.97|26.97|0
1754980500000|2025-08-12 06:35:00|29.11|27.11|29.18|27.18|29.22|27.22|29.1|27.1|0
1754980800000|2025-08-12 06:40:00|29.16|27.16|29.17|27.17|29.24|27.24|29.13|27.13|0
1754981100000|2025-08-12 06:45:00|29.19|27.19|29.14|27.14|29.21|27.21|29.09|27.09|0
1754981400000|2025-08-12 06:50:00|29.11|27.11|29.13|27.13|29.16|27.16|29.08|27.08|0
1754981700000|2025-08-12 06:55:00|29.16|27.16|29.13|27.13|29.16|27.16|29.1|27.1|0
1754982000000|2025-08-12 07:00:00|29.08|27.08|29.13|27.13|29.19|27.19|29.06|27.06|0
1754982300000|2025-08-12 07:05:00|29.14|27.14|29.04|27.04|29.16|27.16|28.99|26.99|0
1754982600000|2025-08-12 07:10:00|29.03|27.03|29.05|27.05|29.08|27.08|28.99|26.99|0
1754982900000|2025-08-12 07:15:00|29.08|27.08|29.04|27.04|29.08|27.08|29|27|0
1754983200000|2025-08-12 07:20:00|29.06|27.06|29.13|27.13|29.17|27.17|29.02|27.02|0
1754983500000|2025-08-12 07:25:00|29.15|27.15|29.03|27.03|29.2|27.2|28.99|26.99|0
1754983800000|2025-08-12 07:30:00|29.01|27.01|29.25|27.25|29.25|27.25|28.99|26.99|0
1754984100000|2025-08-12 07:35:00|29.24|27.24|29.25|27.25|29.26|27.26|29.21|27.21|0
1754984400000|2025-08-12 07:40:00|29.24|27.24|29.12|27.12|29.26|27.26|29.1|27.1|0
1754984700000|2025-08-12 07:45:00|29.13|27.13|29.05|27.05|29.17|27.17|29.01|27.01|0
1754985000000|2025-08-12 07:50:00|29.01|27.01|29.01|27.01|29.05|27.05|28.99|26.99|0
1754985300000|2025-08-12 07:55:00|29|27|29.05|27.05|29.08|27.08|29|27|0
1754985600000|2025-08-12 08:00:00|29.06|27.06|29.04|27.04|29.14|27.14|28.95|26.95|0
1754985900000|2025-08-12 08:05:00|29.07|27.07|29.01|27.01|29.09|27.09|28.97|26.97|0
1754986200000|2025-08-12 08:10:00|29|27|29.09|27.09|29.11|27.11|28.98|26.98|0
1754986500000|2025-08-12 08:15:00|29.11|27.11|29.08|27.08|29.11|27.11|28.99|26.99|0
1754986800000|2025-08-12 08:20:00|29.1|27.1|29.09|27.09|29.13|27.13|29.05|27.05|0
1754987100000|2025-08-12 08:25:00|29.1|27.1|29.13|27.13|29.23|27.23|29.09|27.09|0
1754987400000|2025-08-12 08:30:00|29.18|27.18|29.15|27.15|29.2|27.2|29.1|27.1|0
1754987700000|2025-08-12 08:35:00|29.13|27.13|29.23|27.23|29.25|27.25|29.13|27.13|0
1754988000000|2025-08-12 08:40:00|29.24|27.24|29.24|27.24|29.26|27.26|29.18|27.18|0
1754988300000|2025-08-12 08:45:00|29.23|27.23|29.28|27.28|29.36|27.36|29.22|27.22|0
1754988600000|2025-08-12 08:50:00|29.29|27.29|29.28|27.28|29.31|27.31|29.25|27.25|0
1754988900000|2025-08-12 08:55:00|29.29|27.29|29.39|27.39|29.41|27.41|29.29|27.29|0
1754989200000|2025-08-12 09:00:00|29.38|27.38|29.38|27.38|29.4|27.4|29.35|27.35|0
1754989500000|2025-08-12 09:05:00|29.37|27.37|29.38|27.38|29.4|27.4|29.36|27.36|0
1754989800000|2025-08-12 09:10:00|29.39|27.39|29.39|27.39|29.4|27.4|29.36|27.36|0
1754990100000|2025-08-12 09:15:00|29.36|27.36|29.42|27.42|29.45|27.45|29.36|27.36|0
1754990400000|2025-08-12 09:20:00|29.43|27.43|29.46|27.46|29.47|27.47|29.37|27.37|0
1754990700000|2025-08-12 09:25:00|29.45|27.45|29.38|27.38|29.45|27.45|29.36|27.36|0
1754991000000|2025-08-12 09:30:00|29.37|27.37|29.38|27.38|29.41|27.41|29.36|27.36|0
1754991300000|2025-08-12 09:35:00|29.39|27.39|29.32|27.32|29.4|27.4|29.29|27.29|0
1754991600000|2025-08-12 09:40:00|29.33|27.33|29.32|27.32|29.37|27.37|29.31|27.31|0
1754991900000|2025-08-12 09:45:00|29.34|27.34|29.29|27.29|29.35|27.35|29.26|27.26|0
1754992200000|2025-08-12 09:50:00|29.28|27.28|29.29|27.29|29.33|27.33|29.24|27.24|0
1754992500000|2025-08-12 09:55:00|29.3|27.3|29.5|27.5|29.52|27.52|29.3|27.3|0
1754992800000|2025-08-12 10:00:00|29.52|27.52|29.52|27.52|29.58|27.58|29.48|27.48|0
1754993100000|2025-08-12 10:05:00|29.54|27.54|29.6|27.6|29.6|27.6|29.51|27.51|0
1754993400000|2025-08-12 10:10:00|29.59|27.59|29.44|27.44|29.6|27.6|29.41|27.41|0
1754993700000|2025-08-12 10:15:00|29.46|27.46|29.43|27.43|29.47|27.47|29.38|27.38|0
1754994000000|2025-08-12 10:20:00|29.42|27.42|29.42|27.42|29.44|27.44|29.4|27.4|0
1754994300000|2025-08-12 10:25:00|29.43|27.43|29.51|27.51|29.53|27.53|29.41|27.41|0
1754994600000|2025-08-12 10:30:00|29.5|27.5|29.48|27.48|29.51|27.51|29.42|27.42|0
1754994900000|2025-08-12 10:35:00|29.5|27.5|29.49|27.49|29.54|27.54|29.45|27.45|0
1754995200000|2025-08-12 10:40:00|29.48|27.48|29.43|27.43|29.54|27.54|29.41|27.41|0
1754995500000|2025-08-12 10:45:00|29.44|27.44|29.52|27.52|29.56|27.56|29.42|27.42|0
1754995800000|2025-08-12 10:50:00|29.53|27.53|29.54|27.54|29.58|27.58|29.46|27.46|0
1754996100000|2025-08-12 10:55:00|29.55|27.55|29.52|27.52|29.58|27.58|29.5|27.5|0
1754996400000|2025-08-12 11:00:00|29.5|27.5|29.59|27.59|29.64|27.64|29.5|27.5|0
1754996700000|2025-08-12 11:05:00|29.61|27.61|29.74|27.74|29.76|27.76|29.57|27.57|0
1754997000000|2025-08-12 11:10:00|29.77|27.77|29.92|27.92|29.96|27.96|29.77|27.77|0
1754997300000|2025-08-12 11:15:00|29.93|27.93|29.8|27.8|29.95|27.95|29.79|27.79|0
1754997600000|2025-08-12 11:20:00|29.81|27.81|29.77|27.77|29.85|27.85|29.73|27.73|0
1754997900000|2025-08-12 11:25:00|29.78|27.78|29.79|27.79|29.84|27.84|29.77|27.77|0
1754998200000|2025-08-12 11:30:00|29.81|27.81|29.73|27.73|29.84|27.84|29.69|27.69|0
1754998500000|2025-08-12 11:35:00|29.72|27.72|29.69|27.69|29.76|27.76|29.66|27.66|0
1754998800000|2025-08-12 11:40:00|29.7|27.7|29.81|27.81|29.81|27.81|29.69|27.69|0
1754999100000|2025-08-12 11:45:00|29.83|27.83|29.99|27.99|29.99|27.99|29.77|27.77|0
1754999400000|2025-08-12 11:50:00|30|28|29.78|27.78|30.1|28.1|29.75|27.75|0
1754999700000|2025-08-12 11:55:00|29.77|27.77|29.58|27.58|29.78|27.78|29.55|27.55|0
1755000000000|2025-08-12 12:00:00|29.57|27.57|29.37|27.37|29.93|27.93|29.37|27.37|0
1755000300000|2025-08-12 12:05:00|29.36|27.36|29.46|27.46|29.55|27.55|29.36|27.36|0
1755000600000|2025-08-12 12:10:00|29.44|27.44|29.33|27.33|29.49|27.49|29.31|27.31|0
1755000900000|2025-08-12 12:15:00|29.35|27.35|29.35|27.35|29.4|27.4|29.29|27.29|0
1755001200000|2025-08-12 12:20:00|29.33|27.33|29.24|27.24|29.56|27.56|29.23|27.23|0
1755001500000|2025-08-12 12:25:00|29.3|27.3|29.24|27.24|29.31|27.31|29.08|27.08|0
1755001800000|2025-08-12 12:30:00|29.22|27.22|27.55|25.55|29.22|27.22|27.39|25.39|0
1755002100000|2025-08-12 12:35:00|27.54|25.54|27.06|25.06|27.59|25.59|26.92|24.92|0
1755002400000|2025-08-12 12:40:00|27.05|25.05|27.14|25.14|27.23|25.23|26.66|24.66|0
1755002700000|2025-08-12 12:45:00|27.13|25.13|26.88|24.88|27.23|25.23|26.86|24.86|0
1755003000000|2025-08-12 12:50:00|26.89|24.89|26.87|24.87|27.05|25.05|26.84|24.84|0
1755003300000|2025-08-12 12:55:00|26.86|24.86|27.06|25.06|27.23|25.23|26.82|24.82|0
1755003600000|2025-08-12 13:00:00|27.04|25.04|27.33|25.33|27.47|25.47|27|25|0
1755003900000|2025-08-12 13:05:00|27.38|25.38|27.52|25.52|27.64|25.64|27.3|25.3|0
1755004200000|2025-08-12 13:10:00|27.56|25.56|27.5|25.5|27.62|25.62|27.42|25.42|0
1755004500000|2025-08-12 13:15:00|27.52|25.52|27.51|25.51|27.6|25.6|27.36|25.36|0
1755004800000|2025-08-12 13:20:00|27.52|25.52|27.59|25.59|27.66|25.66|27.5|25.5|0
1755005100000|2025-08-12 13:25:00|27.6|25.6|28.16|26.16|28.17|26.17|27.56|25.56|0
1755005400000|2025-08-12 13:30:00|27.31|25.31|26.86|24.86|27.61|25.61|26.86|24.86|0
1755005700000|2025-08-12 13:35:00|26.87|24.87|26.79|24.79|27.11|25.11|26.72|24.72|0
1755006000000|2025-08-12 13:40:00|26.77|24.77|27.52|25.52|27.65|25.65|26.71|24.71|0
1755006300000|2025-08-12 13:45:00|27.61|25.61|27.92|25.92|28.18|26.18|27.3|25.3|0
1755006600000|2025-08-12 13:50:00|27.97|25.97|27.48|25.48|28.32|26.32|27.48|25.48|0
1755006900000|2025-08-12 13:55:00|27.46|25.46|27.92|25.92|27.99|25.99|27.27|25.27|0
1755007200000|2025-08-12 14:00:00|28.06|26.06|27.56|25.56|28.19|26.19|27.52|25.52|0
1755007500000|2025-08-12 14:05:00|27.53|25.53|27.27|25.27|27.55|25.55|26.94|24.94|0
1755007800000|2025-08-12 14:10:00|27.26|25.26|27.06|25.06|27.59|25.59|27.02|25.02|0
1755008100000|2025-08-12 14:15:00|27.03|25.03|26.94|24.94|27.12|25.12|26.8|24.8|0
1755008400000|2025-08-12 14:20:00|26.93|24.93|26.84|24.84|26.98|24.98|26.66|24.66|0
1755008700000|2025-08-12 14:25:00|26.87|24.87|26.81|24.81|26.92|24.92|26.68|24.68|0
1755009000000|2025-08-12 14:30:00|26.79|24.79|26.7|24.7|26.88|24.88|26.6|24.6|0
1755009300000|2025-08-12 14:35:00|26.72|24.72|26.7|24.7|26.87|24.87|26.62|24.62|0
1755009600000|2025-08-12 14:40:00|26.69|24.69|26.56|24.56|26.8|24.8|26.56|24.56|0
1755009900000|2025-08-12 14:45:00|26.58|24.58|26.37|24.37|26.72|24.72|26.37|24.37|0
1755010200000|2025-08-12 14:50:00|26.38|24.38|26.23|24.23|26.48|24.48|26.13|24.13|0
1755010500000|2025-08-12 14:55:00|26.28|24.28|26.21|24.21|26.49|24.49|26.21|24.21|0
1755010800000|2025-08-12 15:00:00|26.23|24.23|26.04|24.04|26.23|24.23|26.02|24.02|0
1755011100000|2025-08-12 15:05:00|26.02|24.02|26.1|24.1|26.1|24.1|25.87|23.87|0
1755011400000|2025-08-12 15:10:00|26.09|24.09|26.08|24.08|26.13|24.13|25.87|23.87|0
1755011700000|2025-08-12 15:15:00|26.06|24.06|25.93|23.93|26.13|24.13|25.87|23.87|0
1755012000000|2025-08-12 15:20:00|25.9|23.9|26.05|24.05|26.08|24.08|25.9|23.9|0
1755012300000|2025-08-12 15:25:00|26.06|24.06|26.11|24.11|26.3|24.3|25.93|23.93|0
1755012600000|2025-08-12 15:30:00|26.08|24.08|25.98|23.98|26.2|24.2|25.93|23.93|0
1755012900000|2025-08-12 15:35:00|25.99|23.99|25.95|23.95|26.03|24.03|25.9|23.9|0
1755013200000|2025-08-12 15:40:00|25.97|23.97|26|24|26.04|24.04|25.92|23.92|0
1755013500000|2025-08-12 15:45:00|25.98|23.98|25.89|23.89|26.01|24.01|25.83|23.83|0
1755013800000|2025-08-12 15:50:00|25.91|23.91|25.91|23.91|25.98|23.98|25.84|23.84|0
1755014100000|2025-08-12 15:55:00|25.92|23.92|25.78|23.78|25.93|23.93|25.73|23.73|0
1755014400000|2025-08-12 16:00:00|25.81|23.81|25.83|23.83|25.87|23.87|25.74|23.74|0
1755014700000|2025-08-12 16:05:00|25.82|23.82|25.82|23.82|25.85|23.85|25.71|23.71|0
1755015000000|2025-08-12 16:10:00|25.8|23.8|25.92|23.92|25.94|23.94|25.8|23.8|0
1755015300000|2025-08-12 16:15:00|25.93|23.93|25.87|23.87|25.97|23.97|25.81|23.81|0
1755015600000|2025-08-12 16:20:00|25.88|23.88|25.79|23.79|25.91|23.91|25.7|23.7|0
1755015900000|2025-08-12 16:25:00|25.77|23.77|25.78|23.78|25.9|23.9|25.72|23.72|0
1755016200000|2025-08-12 16:30:00|25.77|23.77|25.75|23.75|25.8|23.8|25.72|23.72|0
1755016500000|2025-08-12 16:35:00|25.76|23.76|25.94|23.94|25.94|23.94|25.69|23.69|0
1755016800000|2025-08-12 16:40:00|25.95|23.95|25.91|23.91|25.97|23.97|25.88|23.88|0
1755017100000|2025-08-12 16:45:00|25.9|23.9|25.77|23.77|25.93|23.93|25.73|23.73|0
1755017400000|2025-08-12 16:50:00|25.78|23.78|25.97|23.97|25.98|23.98|25.76|23.76|0
1755017700000|2025-08-12 16:55:00|25.96|23.96|26.09|24.09|26.12|24.12|25.87|23.87|0
1755018000000|2025-08-12 17:00:00|26.08|24.08|26.17|24.17|26.21|24.21|26.08|24.08|0
1755018300000|2025-08-12 17:05:00|26.18|24.18|26.2|24.2|26.2|24.2|26.06|24.06|0
1755018600000|2025-08-12 17:10:00|26.21|24.21|26.17|24.17|26.22|24.22|26.13|24.13|0
1755018900000|2025-08-12 17:15:00|26.19|24.19|26.18|24.18|26.21|24.21|26.13|24.13|0
1755019200000|2025-08-12 17:20:00|26.19|24.19|26.18|24.18|26.26|24.26|26.16|24.16|0
1755019500000|2025-08-12 17:25:00|26.15|24.15|26.27|24.27|26.31|24.31|26.15|24.15|0
1755019800000|2025-08-12 17:30:00|26.26|24.26|26.02|24.02|26.34|24.34|26.02|24.02|0
1755020100000|2025-08-12 17:35:00|25.97|23.97|26.12|24.12|26.16|24.16|25.97|23.97|0
1755020400000|2025-08-12 17:40:00|26.08|24.08|26.11|24.11|26.17|24.17|26.06|24.06|0
1755020700000|2025-08-12 17:45:00|26.06|24.06|25.93|23.93|26.08|24.08|25.93|23.93|0
1755021000000|2025-08-12 17:50:00|25.96|23.96|25.99|23.99|26|24|25.94|23.94|0
1755021300000|2025-08-12 17:55:00|26|24|26|24|26.02|24.02|25.96|23.96|0
1755021600000|2025-08-12 18:00:00|25.98|23.98|25.94|23.94|25.98|23.98|25.87|23.87|0
1755021900000|2025-08-12 18:05:00|25.95|23.95|25.88|23.88|25.96|23.96|25.82|23.82|0
1755022200000|2025-08-12 18:10:00|25.9|23.9|25.89|23.89|25.95|23.95|25.88|23.88|0
1755022500000|2025-08-12 18:15:00|25.88|23.88|25.8|23.8|25.93|23.93|25.79|23.79|0
1755022800000|2025-08-12 18:20:00|25.79|23.79|25.9|23.9|25.97|23.97|25.75|23.75|0
1755023100000|2025-08-12 18:25:00|25.91|23.91|25.89|23.89|25.93|23.93|25.86|23.86|0
1755023400000|2025-08-12 18:30:00|25.88|23.88|25.95|23.95|26.03|24.03|25.87|23.87|0
1755023700000|2025-08-12 18:35:00|25.94|23.94|25.94|23.94|26|24|25.85|23.85|0
1755024000000|2025-08-12 18:40:00|25.95|23.95|25.99|23.99|26.08|24.08|25.94|23.94|0
1755024300000|2025-08-12 18:45:00|25.98|23.98|25.91|23.91|25.99|23.99|25.85|23.85|0
1755024600000|2025-08-12 18:50:00|25.89|23.89|25.89|23.89|25.93|23.93|25.85|23.85|0
1755024900000|2025-08-12 18:55:00|25.9|23.9|26|24|26.05|24.05|25.87|23.87|0
1755025200000|2025-08-12 19:00:00|26.01|24.01|25.99|23.99|26.04|24.04|25.94|23.94|0
1755025500000|2025-08-12 19:05:00|25.98|23.98|25.91|23.91|25.99|23.99|25.86|23.86|0
1755025800000|2025-08-12 19:10:00|25.92|23.92|26|24|26.01|24.01|25.92|23.92|0
1755026100000|2025-08-12 19:15:00|25.99|23.99|25.95|23.95|26.02|24.02|25.93|23.93|0
1755026400000|2025-08-12 19:20:00|25.96|23.96|25.88|23.88|25.98|23.98|25.86|23.86|0
1755026700000|2025-08-12 19:25:00|25.89|23.89|25.99|23.99|26.02|24.02|25.88|23.88|0
1755027000000|2025-08-12 19:30:00|26|24|25.9|23.9|26.04|24.04|25.88|23.88|0
1755027300000|2025-08-12 19:35:00|25.89|23.89|25.79|23.79|25.94|23.94|25.71|23.71|0
1755027600000|2025-08-12 19:40:00|25.81|23.81|25.94|23.94|25.97|23.97|25.77|23.77|0
1755027900000|2025-08-12 19:45:00|25.96|23.96|25.86|23.86|26.02|24.02|25.86|23.86|0
1755028200000|2025-08-12 19:50:00|25.85|23.85|25.66|23.66|26.09|24.09|25.63|23.63|0
1755028500000|2025-08-12 19:55:00|25.69|23.69|25.6|23.6|25.73|23.73|25.48|23.48|0
1755028800000|2025-08-12 20:00:00|25.57|23.57|25.7|23.7|25.7|23.7|25.57|23.57|0
1755029100000|2025-08-12 20:05:00|25.71|23.71|25.59|23.59|25.71|23.71|25.55|23.55|0
1755029400000|2025-08-12 20:10:00|25.6|23.6|25.66|23.66|25.67|23.67|25.59|23.59|0
1755029700000|2025-08-12 20:15:00|25.67|23.67|25.65|23.65|25.67|23.67|25.62|23.62|0
1755030000000|2025-08-12 20:20:00|25.63|23.63|25.63|23.63|25.68|23.68|25.61|23.61|0
1755030300000|2025-08-12 20:25:00|25.64|23.64|25.63|23.63|25.65|23.65|25.61|23.61|0
1755030600000|2025-08-12 20:30:00|25.64|23.64|25.64|23.64|25.65|23.65|25.62|23.62|0
1755030900000|2025-08-12 20:35:00|25.63|23.63|25.64|23.64|25.65|23.65|25.57|23.57|0
1755031200000|2025-08-12 20:40:00|25.63|23.63|25.68|23.68|25.72|23.72|25.63|23.63|0
1755031500000|2025-08-12 20:45:00|25.69|23.69|25.69|23.69|25.72|23.72|25.65|23.65|0
1755031800000|2025-08-12 20:50:00|25.67|23.67|25.68|23.68|25.72|23.72|25.66|23.66|0
1755032100000|2025-08-12 20:55:00|25.98|23.38|25.96|23.36|26.01|23.41|25.89|23.29|0
1755032400000|2025-08-12 21:00:00|25.97|23.37|25.97|23.37|25.99|23.39|25.95|23.35|0
1755032700000|2025-08-12 21:05:00|26.01|23.41|26.04|23.44|26.05|23.45|26.01|23.41|0
1755033000000|2025-08-12 21:10:00|25.99|23.39|26.02|23.42|26.03|23.43|25.99|23.39|0
1755033300000|2025-08-12 21:15:00|26.03|23.43|26|23.4|26.03|23.43|26|23.4|0
1755033600000|2025-08-12 21:20:00|26.01|23.41|26.01|23.41|26.01|23.41|26.01|23.41|0
1755033900000|2025-08-12 21:25:00|26|23.4|26|23.4|26|23.4|26|23.4|0
1755034200000|2025-08-12 21:30:00|26.03|23.43|26.05|23.45|26.05|23.45|26.03|23.43|0
1755034500000|2025-08-12 21:35:00|26.06|23.46|26.05|23.45|26.07|23.47|26.05|23.45|0
1755034800000|2025-08-12 21:40:00|26.04|23.44|26.08|23.48|26.1|23.5|26.04|23.44|0
1755035100000|2025-08-12 21:45:00|26.07|23.47|26.04|23.44|26.09|23.49|26.04|23.44|0
1755035400000|2025-08-12 21:50:00|26.05|23.45|26.04|23.44|26.05|23.45|26.04|23.44|0
1755035700000|2025-08-12 21:55:00|26.03|23.43|26.07|23.47|26.07|23.47|26.03|23.43|0
1755036000000|2025-08-12 22:00:00|26.01|23.41|26.03|23.43|26.09|23.49|25.97|23.37|0
1755036300000|2025-08-12 22:05:00|26.04|23.44|26.1|23.5|26.11|23.51|26|23.4|0
1755036600000|2025-08-12 22:10:00|26.09|23.49|26.06|23.46|26.09|23.49|26.03|23.43|0
1755036900000|2025-08-12 22:15:00|26.05|23.45|26.12|23.52|26.15|23.55|26.04|23.44|0
1755037200000|2025-08-12 22:20:00|26.11|23.51|26.08|23.48|26.14|23.54|26.07|23.47|0
1755037500000|2025-08-12 22:25:00|26.1|23.5|26.08|23.48|26.12|23.52|26.07|23.47|0
1755037800000|2025-08-12 22:30:00|26.09|23.49|26.13|23.53|26.14|23.54|26.09|23.49|0
1755038100000|2025-08-12 22:35:00|26.12|23.52|26.13|23.53|26.13|23.53|26.12|23.52|0
1755038400000|2025-08-12 22:40:00|26.12|23.52|26.09|23.49|26.13|23.53|26.08|23.48|0
1755038700000|2025-08-12 22:45:00|26.1|23.5|26.13|23.53|26.13|23.53|26.08|23.48|0
1755039000000|2025-08-12 22:50:00|26.11|23.51|26.11|23.51|26.12|23.52|26.1|23.5|0
1755039300000|2025-08-12 22:55:00|26.13|23.53|26.1|23.5|26.13|23.53|26.1|23.5|0
1755039600000|2025-08-12 23:00:00|26.11|23.51|26.07|23.47|26.12|23.52|26.05|23.45|0
1755039900000|2025-08-12 23:05:00|26.06|23.46|26|23.4|26.06|23.46|25.98|23.38|0
1755040200000|2025-08-12 23:10:00|25.98|23.38|25.98|23.38|26.01|23.41|25.97|23.37|0
1755040500000|2025-08-12 23:15:00|25.97|23.37|26.07|23.47|26.07|23.47|25.97|23.37|0
1755040800000|2025-08-12 23:20:00|26.06|23.46|26.03|23.43|26.07|23.47|26|23.4|0
1755041100000|2025-08-12 23:25:00|26.02|23.42|25.99|23.39|26.03|23.43|25.98|23.38|0
1755041400000|2025-08-12 23:30:00|26|23.4|26.05|23.45|26.06|23.46|25.99|23.39|0
1755041700000|2025-08-12 23:35:00|26.04|23.44|26.02|23.42|26.04|23.44|26.01|23.41|0
1755042000000|2025-08-12 23:40:00|26.04|23.44|25.94|23.34|26.04|23.44|25.91|23.31|0
1755042300000|2025-08-12 23:45:00|25.93|23.33|25.84|23.24|25.96|23.36|25.79|23.19|0
1755042600000|2025-08-12 23:50:00|25.82|23.22|25.81|23.21|26.01|23.41|25.77|23.17|0
1755042900000|2025-08-12 23:55:00|25.8|23.2|25.76|23.16|25.87|23.27|25.75|23.15|0
1755043200000|2025-08-13 00:00:00|25.77|23.17|25.87|23.27|25.87|23.27|25.75|23.15|0
1755043500000|2025-08-13 00:05:00|25.88|23.28|25.79|23.19|25.96|23.36|25.73|23.13|0
1755043800000|2025-08-13 00:10:00|25.8|23.2|25.87|23.27|25.88|23.28|25.78|23.18|0
1755044100000|2025-08-13 00:15:00|25.86|23.26|25.49|23.49|25.88|23.58|25.35|23.26|0
1755044400000|2025-08-13 00:20:00|25.5|23.5|25.49|23.49|25.51|23.51|25.46|23.46|0
1755044700000|2025-08-13 00:25:00|25.48|23.48|25.5|23.5|25.53|23.53|25.48|23.48|0
1755045000000|2025-08-13 00:30:00|25.51|23.51|25.57|23.57|25.57|23.57|25.47|23.47|0
1755045300000|2025-08-13 00:35:00|25.56|23.56|25.55|23.55|25.59|23.59|25.52|23.52|0
1755045600000|2025-08-13 00:40:00|25.53|23.53|25.54|23.54|25.58|23.58|25.51|23.51|0
1755045900000|2025-08-13 00:45:00|25.53|23.53|25.58|23.58|25.69|23.69|25.48|23.48|0
1755046200000|2025-08-13 00:50:00|25.55|23.55|25.54|23.54|25.58|23.58|25.52|23.52|0
1755046500000|2025-08-13 00:55:00|25.55|23.55|25.55|23.55|25.58|23.58|25.52|23.52|0
1755046800000|2025-08-13 01:00:00|25.54|23.54|25.54|23.54|25.57|23.57|25.52|23.52|0
1755047100000|2025-08-13 01:05:00|25.55|23.55|25.54|23.54|25.57|23.57|25.52|23.52|0
1755047400000|2025-08-13 01:10:00|25.53|23.53|25.57|23.57|25.57|23.57|25.52|23.52|0
1755047700000|2025-08-13 01:15:00|25.54|23.54|25.56|23.56|25.57|23.57|25.53|23.53|0
1755048000000|2025-08-13 01:20:00|25.57|23.57|25.7|23.7|25.71|23.71|25.54|23.54|0
1755048300000|2025-08-13 01:25:00|25.72|23.72|25.74|23.74|25.78|23.78|25.72|23.72|0
1755048600000|2025-08-13 01:30:00|25.75|23.75|25.73|23.73|25.78|23.78|25.69|23.69|0
1755048900000|2025-08-13 01:35:00|25.72|23.72|25.73|23.73|25.76|23.76|25.72|23.72|0
1755049200000|2025-08-13 01:40:00|25.74|23.74|25.79|23.79|25.81|23.81|25.71|23.71|0
1755049500000|2025-08-13 01:45:00|25.8|23.8|25.79|23.79|25.83|23.83|25.77|23.77|0
1755049800000|2025-08-13 01:50:00|25.8|23.8|25.79|23.79|25.83|23.83|25.72|23.72|0
1755050100000|2025-08-13 01:55:00|25.77|23.77|25.79|23.79|25.83|23.83|25.77|23.77|0
1755050400000|2025-08-13 02:00:00|25.8|23.8|25.81|23.81|25.83|23.83|25.79|23.79|0
1755050700000|2025-08-13 02:05:00|25.82|23.82|25.8|23.8|25.83|23.83|25.8|23.8|0
1755051000000|2025-08-13 02:10:00|25.79|23.79|25.78|23.78|25.82|23.82|25.76|23.76|0
1755051300000|2025-08-13 02:15:00|25.75|23.75|25.79|23.79|25.81|23.81|25.74|23.74|0
1755051600000|2025-08-13 02:20:00|25.78|23.78|25.74|23.74|25.79|23.79|25.72|23.72|0
1755051900000|2025-08-13 02:25:00|25.73|23.73|25.74|23.74|25.76|23.76|25.72|23.72|0
1755052200000|2025-08-13 02:30:00|25.72|23.72|25.63|23.63|25.76|23.76|25.63|23.63|0
1755052500000|2025-08-13 02:35:00|25.62|23.62|25.59|23.59|25.66|23.66|25.56|23.56|0
1755052800000|2025-08-13 02:40:00|25.6|23.6|25.59|23.59|25.61|23.61|25.57|23.57|0
1755053100000|2025-08-13 02:45:00|25.58|23.58|25.56|23.56|25.62|23.62|25.55|23.55|0
1755053400000|2025-08-13 02:50:00|25.57|23.57|25.58|23.58|25.58|23.58|25.55|23.55|0
1755053700000|2025-08-13 02:55:00|25.59|23.59|25.6|23.6|25.61|23.61|25.56|23.56|0
1755054000000|2025-08-13 03:00:00|25.61|23.61|25.58|23.58|25.61|23.61|25.57|23.57|0
1755054300000|2025-08-13 03:05:00|25.59|23.59|25.6|23.6|25.62|23.62|25.58|23.58|0
1755054600000|2025-08-13 03:10:00|25.58|23.58|25.57|23.57|25.6|23.6|25.57|23.57|0
1755054900000|2025-08-13 03:15:00|25.58|23.58|25.57|23.57|25.6|23.6|25.54|23.54|0
1755055200000|2025-08-13 03:20:00|25.6|23.6|25.53|23.53|25.62|23.62|25.51|23.51|0
1755055500000|2025-08-13 03:25:00|25.5|23.5|25.55|23.55|25.58|23.58|25.5|23.5|0
1755055800000|2025-08-13 03:30:00|25.56|23.56|25.56|23.56|25.56|23.56|25.52|23.52|0
1755056100000|2025-08-13 03:35:00|25.55|23.55|25.54|23.54|25.57|23.57|25.52|23.52|0
1755056400000|2025-08-13 03:40:00|25.53|23.53|25.54|23.54|25.56|23.56|25.52|23.52|0
1755056700000|2025-08-13 03:45:00|25.55|23.55|25.57|23.57|25.57|23.57|25.52|23.52|0
1755057000000|2025-08-13 03:50:00|25.55|23.55|25.55|23.55|25.56|23.56|25.52|23.52|0
1755057300000|2025-08-13 03:55:00|25.54|23.54|25.55|23.55|25.57|23.57|25.52|23.52|0
1755057600000|2025-08-13 04:00:00|25.8|23.8|25.55|23.55|25.8|23.8|25.53|23.53|0
1755057900000|2025-08-13 04:05:00|25.54|23.54|25.51|23.51|25.57|23.57|25.49|23.49|0
1755058200000|2025-08-13 04:10:00|25.49|23.49|25.54|23.54|25.56|23.56|25.49|23.49|0
1755058500000|2025-08-13 04:15:00|25.53|23.53|25.55|23.55|25.57|23.57|25.52|23.52|0
1755058800000|2025-08-13 04:20:00|25.56|23.56|25.53|23.53|25.58|23.58|25.53|23.53|0
1755059100000|2025-08-13 04:25:00|25.52|23.52|25.55|23.55|25.56|23.56|25.51|23.51|0
1755059400000|2025-08-13 04:30:00|25.53|23.53|25.54|23.54|25.55|23.55|25.52|23.52|0
1755059700000|2025-08-13 04:35:00|25.55|23.55|25.44|23.44|25.56|23.56|25.43|23.43|0
1755060000000|2025-08-13 04:40:00|25.45|23.45|25.35|23.35|25.46|23.46|25.33|23.33|0
1755060300000|2025-08-13 04:45:00|25.34|23.34|25.35|23.35|25.37|23.37|25.33|23.33|0
1755060600000|2025-08-13 04:50:00|25.34|23.34|25.4|23.4|25.4|23.4|25.34|23.34|0
1755060900000|2025-08-13 04:55:00|25.41|23.41|25.43|23.43|25.43|23.43|25.37|23.37|0
1755061200000|2025-08-13 05:00:00|25.42|23.42|25.36|23.36|25.42|23.42|25.34|23.34|0
1755061500000|2025-08-13 05:05:00|25.35|23.35|25.35|23.35|25.38|23.38|25.32|23.32|0
1755061800000|2025-08-13 05:10:00|25.36|23.36|25.39|23.39|25.44|23.44|25.34|23.34|0
1755062100000|2025-08-13 05:15:00|25.4|23.4|25.43|23.43|25.43|23.43|25.39|23.39|0
1755062400000|2025-08-13 05:20:00|25.44|23.44|25.44|23.44|25.45|23.45|25.43|23.43|0
1755062700000|2025-08-13 05:25:00|25.43|23.43|25.43|23.43|25.45|23.45|25.41|23.41|0
1755063000000|2025-08-13 05:30:00|25.42|23.42|25.43|23.43|25.45|23.45|25.41|23.41|0
1755063300000|2025-08-13 05:35:00|25.41|23.41|25.42|23.42|25.44|23.44|25.41|23.41|0
1755063600000|2025-08-13 05:40:00|25.45|23.45|25.44|23.44|25.46|23.46|25.43|23.43|0
1755063900000|2025-08-13 05:45:00|25.45|23.45|25.44|23.44|25.47|23.47|25.43|23.43|0
1755064200000|2025-08-13 05:50:00|25.43|23.43|25.45|23.45|25.48|23.48|25.43|23.43|0
1755064500000|2025-08-13 05:55:00|25.47|23.47|25.48|23.48|25.53|23.53|25.42|23.42|0
1755064800000|2025-08-13 06:00:00|25.47|23.47|25.5|23.5|25.53|23.53|25.44|23.44|0
1755065100000|2025-08-13 06:05:00|25.51|23.51|25.54|23.54|25.56|23.56|25.45|23.45|0
1755065400000|2025-08-13 06:10:00|25.53|23.53|25.55|23.55|25.57|23.57|25.52|23.52|0
1755065700000|2025-08-13 06:15:00|25.52|23.52|25.53|23.53|25.62|23.62|25.52|23.52|0
1755066000000|2025-08-13 06:20:00|25.52|23.52|25.52|23.52|25.56|23.56|25.5|23.5|0
1755066300000|2025-08-13 06:25:00|25.53|23.53|25.54|23.54|25.56|23.56|25.52|23.52|0
1755066600000|2025-08-13 06:30:00|25.52|23.52|25.44|23.44|25.56|23.56|25.37|23.37|0
1755066900000|2025-08-13 06:35:00|25.43|23.43|25.37|23.37|25.47|23.47|25.37|23.37|0
1755067200000|2025-08-13 06:40:00|25.39|23.39|25.32|23.32|25.4|23.4|25.28|23.28|0
1755067500000|2025-08-13 06:45:00|25.33|23.33|25.33|23.33|25.35|23.35|25.31|23.31|0
1755067800000|2025-08-13 06:50:00|25.34|23.34|25.39|23.39|25.45|23.45|25.33|23.33|0
1755068100000|2025-08-13 06:55:00|25.4|23.4|25.39|23.39|25.42|23.42|25.38|23.38|0
1755068400000|2025-08-13 07:00:00|25.4|23.4|25.27|23.27|25.47|23.47|25.26|23.26|0
1755068700000|2025-08-13 07:05:00|25.26|23.26|25.24|23.24|25.32|23.32|25.22|23.22|0
1755069000000|2025-08-13 07:10:00|25.25|23.25|25.11|23.11|25.27|23.27|25.06|23.06|0
1755069300000|2025-08-13 07:15:00|25.1|23.1|25.04|23.04|25.12|23.12|25|23|0
1755069600000|2025-08-13 07:20:00|25.03|23.03|24.97|22.97|25.07|23.07|24.96|22.96|0
1755069900000|2025-08-13 07:25:00|24.99|22.99|25|23|25.05|23.05|24.95|22.95|0
1755070200000|2025-08-13 07:30:00|25.02|23.02|25.06|23.06|25.11|23.11|24.96|22.96|0
1755070500000|2025-08-13 07:35:00|25.1|23.1|25.04|23.04|25.11|23.11|25|23|0
1755070800000|2025-08-13 07:40:00|25.05|23.05|25.03|23.03|25.07|23.07|25.02|23.02|0
1755071100000|2025-08-13 07:45:00|25.02|23.02|25.03|23.03|25.06|23.06|25.01|23.01|0
1755071400000|2025-08-13 07:50:00|25.04|23.04|25.08|23.08|25.08|23.08|25.02|23.02|0
1755071700000|2025-08-13 07:55:00|25.09|23.09|25.04|23.04|25.09|23.09|25.01|23.01|0
1755072000000|2025-08-13 08:00:00|25.06|23.06|24.92|22.92|25.1|23.1|24.89|22.89|0
1755072300000|2025-08-13 08:05:00|24.91|22.91|24.89|22.89|24.96|22.96|24.87|22.87|0
1755072600000|2025-08-13 08:10:00|24.9|22.9|24.89|22.89|24.92|22.92|24.88|22.88|0
1755072900000|2025-08-13 08:15:00|24.88|22.88|24.89|22.89|24.91|22.91|24.87|22.87|0
1755073200000|2025-08-13 08:20:00|24.88|22.88|24.9|22.9|24.93|22.93|24.8|22.8|0
1755073500000|2025-08-13 08:25:00|24.88|22.88|24.89|22.89|24.93|22.93|24.86|22.86|0
1755073800000|2025-08-13 08:30:00|24.9|22.9|24.88|22.88|24.92|22.92|24.85|22.85|0
1755074100000|2025-08-13 08:35:00|24.89|22.89|24.83|22.83|24.91|22.91|24.76|22.76|0
1755074400000|2025-08-13 08:40:00|24.79|22.79|24.89|22.89|24.93|22.93|24.78|22.78|0
1755074700000|2025-08-13 08:45:00|24.9|22.9|24.89|22.89|24.93|22.93|24.87|22.87|0
1755075000000|2025-08-13 08:50:00|24.87|22.87|25|23|25.01|23.01|24.84|22.84|0
1755075300000|2025-08-13 08:55:00|25.01|23.01|24.98|22.98|25.01|23.01|24.97|22.97|0
1755075600000|2025-08-13 09:00:00|25|23|24.98|22.98|25.01|23.01|24.96|22.96|0
1755075900000|2025-08-13 09:05:00|24.97|22.97|24.96|22.96|25.03|23.03|24.96|22.96|0
1755076200000|2025-08-13 09:10:00|24.97|22.97|24.99|22.99|25.02|23.02|24.95|22.95|0
1755076500000|2025-08-13 09:15:00|24.94|22.94|24.94|22.94|25|23|24.92|22.92|0
1755076800000|2025-08-13 09:20:00|24.95|22.95|24.91|22.91|24.95|22.95|24.87|22.87|0
1755077100000|2025-08-13 09:25:00|24.92|22.92|24.89|22.89|24.92|22.92|24.88|22.88|0
1755077400000|2025-08-13 09:30:00|24.9|22.9|24.89|22.89|24.9|22.9|24.85|22.85|0
1755077700000|2025-08-13 09:35:00|24.88|22.88|24.89|22.89|24.92|22.92|24.88|22.88|0
1755078000000|2025-08-13 09:40:00|24.88|22.88|24.89|22.89|24.93|22.93|24.86|22.86|0
1755078300000|2025-08-13 09:45:00|24.88|22.88|24.89|22.89|24.92|22.92|24.86|22.86|0
1755078600000|2025-08-13 09:50:00|24.9|22.9|24.9|22.9|24.92|22.92|24.86|22.86|0
1755078900000|2025-08-13 09:55:00|24.89|22.89|24.7|22.7|24.89|22.89|24.67|22.67|0
1755079200000|2025-08-13 10:00:00|24.71|22.71|24.71|22.71|24.73|22.73|24.64|22.64|0
1755079500000|2025-08-13 10:05:00|24.73|22.73|24.69|22.69|24.73|22.73|24.65|22.65|0
1755079800000|2025-08-13 10:10:00|24.7|22.7|24.69|22.69|24.73|22.73|24.66|22.66|0
1755080100000|2025-08-13 10:15:00|24.7|22.7|24.74|22.74|24.75|22.75|24.66|22.66|0
1755080400000|2025-08-13 10:20:00|24.73|22.73|24.69|22.69|24.74|22.74|24.68|22.68|0
1755080700000|2025-08-13 10:25:00|24.7|22.7|24.8|22.8|24.81|22.81|24.69|22.69|0
1755081000000|2025-08-13 10:30:00|24.81|22.81|24.76|22.76|24.81|22.81|24.73|22.73|0
1755081300000|2025-08-13 10:35:00|24.74|22.74|24.74|22.74|24.8|22.8|24.71|22.71|0
1755081600000|2025-08-13 10:40:00|24.75|22.75|24.75|22.75|24.76|22.76|24.73|22.73|0
1755081900000|2025-08-13 10:45:00|24.73|22.73|24.84|22.84|24.87|22.87|24.73|22.73|0
1755082200000|2025-08-13 10:50:00|24.83|22.83|24.79|22.79|24.86|22.86|24.78|22.78|0
1755082500000|2025-08-13 10:55:00|24.78|22.78|24.79|22.79|24.83|22.83|24.77|22.77|0
1755082800000|2025-08-13 11:00:00|24.77|22.77|24.79|22.79|24.82|22.82|24.75|22.75|0
1755083100000|2025-08-13 11:05:00|24.8|22.8|24.8|22.8|24.81|22.81|24.78|22.78|0
1755083400000|2025-08-13 11:10:00|24.79|22.79|24.8|22.8|24.83|22.83|24.77|22.77|0
1755083700000|2025-08-13 11:15:00|24.79|22.79|24.8|22.8|24.82|22.82|24.77|22.77|0
1755084000000|2025-08-13 11:20:00|24.79|22.79|24.79|22.79|24.83|22.83|24.77|22.77|0
1755084300000|2025-08-13 11:25:00|24.8|22.8|24.74|22.74|24.81|22.81|24.73|22.73|0
1755084600000|2025-08-13 11:30:00|24.75|22.75|24.79|22.79|24.82|22.82|24.74|22.74|0
1755084900000|2025-08-13 11:35:00|24.8|22.8|24.79|22.79|24.82|22.82|24.76|22.76|0
1755085200000|2025-08-13 11:40:00|24.78|22.78|24.79|22.79|24.84|22.84|24.75|22.75|0
1755085500000|2025-08-13 11:45:00|24.8|22.8|24.83|22.83|24.83|22.83|24.71|22.71|0
1755085800000|2025-08-13 11:50:00|24.84|22.84|24.76|22.76|24.84|22.84|24.72|22.72|0
1755086100000|2025-08-13 11:55:00|24.78|22.78|24.78|22.78|24.8|22.8|24.76|22.76|0
1755086400000|2025-08-13 12:00:00|24.76|22.76|24.8|22.8|24.81|22.81|24.67|22.67|0
1755086700000|2025-08-13 12:05:00|24.81|22.81|24.79|22.79|24.81|22.81|24.76|22.76|0
1755087000000|2025-08-13 12:10:00|24.78|22.78|24.8|22.8|24.82|22.82|24.75|22.75|0
1755087300000|2025-08-13 12:15:00|24.78|22.78|24.78|22.78|24.79|22.79|24.76|22.76|0
1755087600000|2025-08-13 12:20:00|24.79|22.79|24.73|22.73|24.79|22.79|24.71|22.71|0
1755087900000|2025-08-13 12:25:00|24.75|22.75|24.72|22.72|24.75|22.75|24.7|22.7|0
1755088200000|2025-08-13 12:30:00|24.75|22.75|24.63|22.63|24.75|22.75|24.61|22.61|0
1755088500000|2025-08-13 12:35:00|24.64|22.64|24.56|22.56|24.67|22.67|24.52|22.52|0
1755088800000|2025-08-13 12:40:00|24.54|22.54|24.55|22.55|24.57|22.57|24.51|22.51|0
1755089100000|2025-08-13 12:45:00|24.56|22.56|24.54|22.54|24.58|22.58|24.47|22.47|0
1755089400000|2025-08-13 12:50:00|24.55|22.55|24.46|22.46|24.55|22.55|24.4|22.4|0
1755089700000|2025-08-13 12:55:00|24.45|22.45|24.5|22.5|24.51|22.51|24.41|22.41|0
1755090000000|2025-08-13 13:00:00|24.77|22.77|24.38|22.38|25.08|23.08|24.37|22.37|0
1755090300000|2025-08-13 13:05:00|24.4|22.4|24.39|22.39|24.46|22.46|24.36|22.36|0
1755090600000|2025-08-13 13:10:00|24.4|22.4|24.35|22.35|24.41|22.41|24.31|22.31|0
1755090900000|2025-08-13 13:15:00|24.37|22.37|24.46|22.46|24.5|22.5|24.37|22.37|0
1755091200000|2025-08-13 13:20:00|24.47|22.47|24.4|22.4|24.47|22.47|24.39|22.39|0
1755091500000|2025-08-13 13:25:00|24.39|22.39|24.59|22.59|24.61|22.61|24.39|22.39|0
1755091800000|2025-08-13 13:30:00|24.47|22.47|24.3|22.3|24.59|22.59|24.18|22.18|0
1755092100000|2025-08-13 13:35:00|24.29|22.29|24.35|22.35|24.42|22.42|24.24|22.24|0
1755092400000|2025-08-13 13:40:00|24.38|22.38|24.37|22.37|24.56|22.56|24.33|22.33|0
1755092700000|2025-08-13 13:45:00|24.38|22.38|24.38|22.38|24.59|22.59|24.29|22.29|0
1755093000000|2025-08-13 13:50:00|24.36|22.36|24.3|22.3|24.43|22.43|24.29|22.29|0
1755093300000|2025-08-13 13:55:00|24.31|22.31|24.54|22.54|24.68|22.68|24.31|22.31|0
1755093600000|2025-08-13 14:00:00|24.55|22.55|24.72|22.72|24.74|22.74|24.54|22.54|0
1755093900000|2025-08-13 14:05:00|24.74|22.74|24.71|22.71|24.79|22.79|24.56|22.56|0
1755094200000|2025-08-13 14:10:00|24.72|22.72|24.85|22.85|24.98|22.98|24.72|22.72|0
1755094500000|2025-08-13 14:15:00|24.86|22.86|24.97|22.97|24.99|22.99|24.82|22.82|0
1755094800000|2025-08-13 14:20:00|24.95|22.95|25.19|23.19|25.22|23.22|24.88|22.88|0
1755095100000|2025-08-13 14:25:00|25.2|23.2|25.35|23.35|25.52|23.52|25.16|23.16|0
1755095400000|2025-08-13 14:30:00|25.32|23.32|25.53|23.53|25.59|23.59|25.32|23.32|0
1755095700000|2025-08-13 14:35:00|25.52|23.52|25.43|23.43|25.55|23.55|25.31|23.31|0
1755096000000|2025-08-13 14:40:00|25.44|23.44|25.24|23.24|25.52|23.52|25.24|23.24|0
1755096300000|2025-08-13 14:45:00|25.23|23.23|25.52|23.52|25.63|23.63|25.22|23.22|0
1755096600000|2025-08-13 14:50:00|25.53|23.53|25.52|23.52|25.61|23.61|25.43|23.43|0
1755096900000|2025-08-13 14:55:00|25.51|23.51|25.38|23.38|25.52|23.52|25.31|23.31|0
1755097200000|2025-08-13 15:00:00|25.39|23.39|25.37|23.37|25.42|23.42|25.25|23.25|0
1755097500000|2025-08-13 15:05:00|25.44|23.44|25.52|23.52|25.53|23.53|25.36|23.36|0
1755097800000|2025-08-13 15:10:00|25.56|23.56|25.54|23.54|25.56|23.56|25.44|23.44|0
1755098100000|2025-08-13 15:15:00|25.53|23.53|25.4|23.4|25.66|23.66|25.4|23.4|0
1755098400000|2025-08-13 15:20:00|25.41|23.41|25.09|23.09|25.45|23.45|25.03|23.03|0
1755098700000|2025-08-13 15:25:00|25.08|23.08|25.22|23.22|25.32|23.32|25.03|23.03|0
1755099000000|2025-08-13 15:30:00|25.21|23.21|25.01|23.01|25.25|23.25|24.97|22.97|0
1755099300000|2025-08-13 15:35:00|25|23|25.11|23.11|25.21|23.21|25|23|0
1755099600000|2025-08-13 15:40:00|25.16|23.16|24.87|22.87|25.18|23.18|24.84|22.84|0
1755099900000|2025-08-13 15:45:00|24.86|22.86|25.02|23.02|25.08|23.08|24.86|22.86|0
1755100200000|2025-08-13 15:50:00|25.03|23.03|25.31|23.31|25.31|23.31|25.02|23.02|0
1755100500000|2025-08-13 15:55:00|25.32|23.32|25.32|23.32|25.38|23.38|25.25|23.25|0
1755100800000|2025-08-13 16:00:00|25.3|23.3|25.17|23.17|25.36|23.36|25.16|23.16|0
1755101100000|2025-08-13 16:05:00|25.18|23.18|25.26|23.26|25.3|23.3|25.13|23.13|0
1755101400000|2025-08-13 16:10:00|25.25|23.25|25.27|23.27|25.34|23.34|25.2|23.2|0
1755101700000|2025-08-13 16:15:00|25.29|23.29|25.33|23.33|25.34|23.34|25.14|23.14|0
1755102000000|2025-08-13 16:20:00|25.31|23.31|25.33|23.33|25.38|23.38|25.27|23.27|0
1755102300000|2025-08-13 16:25:00|25.32|23.32|25.32|23.32|25.35|23.35|25.22|23.22|0
1755102600000|2025-08-13 16:30:00|25.31|23.31|25.28|23.28|25.46|23.46|25.24|23.24|0
1755102900000|2025-08-13 16:35:00|25.29|23.29|25.51|23.51|25.55|23.55|25.25|23.25|0
1755103200000|2025-08-13 16:40:00|25.52|23.52|25.66|23.66|25.72|23.72|25.47|23.47|0
1755103500000|2025-08-13 16:45:00|25.67|23.67|25.71|23.71|25.78|23.78|25.63|23.63|0
1755103800000|2025-08-13 16:50:00|25.73|23.73|25.69|23.69|25.92|23.92|25.69|23.69|0
1755104100000|2025-08-13 16:55:00|25.67|23.67|25.75|23.75|25.81|23.81|25.67|23.67|0
1755104400000|2025-08-13 17:00:00|25.78|23.78|25.34|23.34|25.78|23.78|25.32|23.32|0
1755104700000|2025-08-13 17:05:00|25.4|23.4|25.68|23.68|25.68|23.68|25.38|23.38|0
1755105000000|2025-08-13 17:10:00|25.67|23.67|25.77|23.77|25.8|23.8|25.65|23.65|0
1755105300000|2025-08-13 17:15:00|25.76|23.76|25.64|23.64|25.82|23.82|25.61|23.61|0
1755105600000|2025-08-13 17:20:00|25.63|23.63|25.47|23.47|25.63|23.63|25.42|23.42|0
1755105900000|2025-08-13 17:25:00|25.46|23.46|25.44|23.44|25.51|23.51|25.4|23.4|0
1755106200000|2025-08-13 17:30:00|25.42|23.42|25.83|23.83|25.85|23.85|25.37|23.37|0
1755106500000|2025-08-13 17:35:00|25.84|23.84|25.72|23.72|25.86|23.86|25.72|23.72|0
1755106800000|2025-08-13 17:40:00|25.73|23.73|25.73|23.73|25.77|23.77|25.63|23.63|0
1755107100000|2025-08-13 17:45:00|25.74|23.74|25.58|23.58|25.74|23.74|25.58|23.58|0
1755107400000|2025-08-13 17:50:00|25.59|23.59|25.57|23.57|25.62|23.62|25.49|23.49|0
1755107700000|2025-08-13 17:55:00|25.58|23.58|25.41|23.41|25.62|23.62|25.35|23.35|0
1755108000000|2025-08-13 18:00:00|25.39|23.39|25.37|23.37|25.51|23.51|25.34|23.34|0
1755108300000|2025-08-13 18:05:00|25.39|23.39|25.37|23.37|25.44|23.44|25.34|23.34|0
1755108600000|2025-08-13 18:10:00|25.38|23.38|25.24|23.24|25.41|23.41|25.2|23.2|0
1755108900000|2025-08-13 18:15:00|25.21|23.21|25.32|23.32|25.32|23.32|25.16|23.16|0
1755109200000|2025-08-13 18:20:00|25.33|23.33|25.25|23.25|25.33|23.33|25.21|23.21|0
1755109500000|2025-08-13 18:25:00|25.24|23.24|25.22|23.22|25.3|23.3|25.15|23.15|0
1755109800000|2025-08-13 18:30:00|25.2|23.2|25.11|23.11|25.25|23.25|25.07|23.07|0
1755110100000|2025-08-13 18:35:00|25.12|23.12|25.41|23.41|25.56|23.56|25.11|23.11|0
1755110400000|2025-08-13 18:40:00|25.42|23.42|25.38|23.38|25.54|23.54|25.33|23.33|0
1755110700000|2025-08-13 18:45:00|25.37|23.37|25.25|23.25|25.37|23.37|25.19|23.19|0
1755111000000|2025-08-13 18:50:00|25.26|23.26|25.16|23.16|25.29|23.29|25.16|23.16|0
1755111300000|2025-08-13 18:55:00|25.17|23.17|25.13|23.13|25.19|23.19|25.04|23.04|0
1755111600000|2025-08-13 19:00:00|25.12|23.12|25.17|23.17|25.21|23.21|25.11|23.11|0
1755111900000|2025-08-13 19:05:00|25.18|23.18|25.18|23.18|25.21|23.21|25.13|23.13|0
1755112200000|2025-08-13 19:10:00|25.17|23.17|25.05|23.05|25.17|23.17|25.02|23.02|0
1755112500000|2025-08-13 19:15:00|25.04|23.04|24.98|22.98|25.04|23.04|24.92|22.92|0
1755112800000|2025-08-13 19:20:00|24.97|22.97|24.86|22.86|24.98|22.98|24.77|22.77|0
1755113100000|2025-08-13 19:25:00|24.84|22.84|24.93|22.93|24.98|22.98|24.84|22.84|0
1755113400000|2025-08-13 19:30:00|24.92|22.92|25.11|23.11|25.16|23.16|24.9|22.9|0
1755113700000|2025-08-13 19:35:00|25.13|23.13|25.2|23.2|25.24|23.24|25.04|23.04|0
1755114000000|2025-08-13 19:40:00|25.21|23.21|25.43|23.43|25.43|23.43|25.17|23.17|0
1755114300000|2025-08-13 19:45:00|25.38|23.38|25.33|23.33|25.41|23.41|25.28|23.28|0
1755114600000|2025-08-13 19:50:00|25.25|23.25|25.2|23.2|25.26|23.26|25.12|23.12|0
1755114900000|2025-08-13 19:55:00|25.18|23.18|25.17|23.17|25.24|23.24|25.07|23.07|0
1755115200000|2025-08-13 20:00:00|25.11|23.11|25.14|23.14|25.18|23.18|25.02|23.02|0
1755115500000|2025-08-13 20:05:00|25.16|23.16|25.32|23.32|25.35|23.35|25.16|23.16|0
1755115800000|2025-08-13 20:10:00|25.33|23.33|25.45|23.45|25.47|23.47|25.3|23.3|0
1755116100000|2025-08-13 20:15:00|25.44|23.44|25.47|23.47|25.51|23.51|25.44|23.44|0
1755116400000|2025-08-13 20:20:00|25.49|23.49|25.54|23.54|25.59|23.59|25.47|23.47|0
1755116700000|2025-08-13 20:25:00|25.53|23.53|25.58|23.58|25.6|23.6|25.52|23.52|0
1755117000000|2025-08-13 20:30:00|25.57|23.57|25.58|23.58|25.59|23.59|25.54|23.54|0
1755117300000|2025-08-13 20:35:00|25.57|23.57|25.57|23.57|25.59|23.59|25.55|23.55|0
1755117600000|2025-08-13 20:40:00|25.56|23.56|25.59|23.59|25.61|23.61|25.55|23.55|0
1755117900000|2025-08-13 20:45:00|25.58|23.58|25.58|23.58|25.59|23.59|25.56|23.56|0
1755118200000|2025-08-13 20:50:00|25.57|23.57|25.54|23.54|25.57|23.57|25.51|23.51|0
1755118500000|2025-08-13 20:55:00|25.84|23.24|25.91|23.31|25.92|23.32|25.82|23.22|0
1755118800000|2025-08-13 21:00:00|25.88|23.28|25.85|23.25|25.9|23.3|25.85|23.25|0
1755119100000|2025-08-13 21:05:00|25.83|23.23|25.78|23.18|25.85|23.25|25.78|23.18|0
1755119400000|2025-08-13 21:10:00|25.84|23.24|25.85|23.25|25.85|23.25|25.81|23.21|0
1755119700000|2025-08-13 21:15:00|25.86|23.26|25.78|23.18|25.87|23.27|25.78|23.18|0
1755120000000|2025-08-13 21:20:00|25.82|23.22|25.79|23.19|25.85|23.25|25.79|23.19|0
1755120300000|2025-08-13 21:25:00|25.8|23.2|25.84|23.24|25.84|23.24|25.79|23.19|0
1755120900000|2025-08-13 21:35:00|25.83|23.23|25.81|23.21|25.83|23.23|25.79|23.19|0
1755121200000|2025-08-13 21:40:00|25.8|23.2|25.81|23.21|25.85|23.25|25.8|23.2|0
1755121500000|2025-08-13 21:45:00|25.82|23.22|25.82|23.22|25.82|23.22|25.81|23.21|0
1755121800000|2025-08-13 21:50:00|25.83|23.23|25.82|23.22|25.83|23.23|25.82|23.22|0
1755122100000|2025-08-13 21:55:00|25.83|23.23|25.78|23.18|25.83|23.23|25.78|23.18|0
1755122400000|2025-08-13 22:00:00|25.82|23.22|25.99|23.39|25.99|23.39|25.82|23.22|0
1755122700000|2025-08-13 22:05:00|25.97|23.37|26.08|23.48|26.08|23.48|25.96|23.36|0
1755123000000|2025-08-13 22:10:00|26.07|23.47|26.03|23.43|26.07|23.47|25.99|23.39|0
1755123300000|2025-08-13 22:15:00|26.02|23.42|25.98|23.38|26.03|23.43|25.96|23.36|0
1755123600000|2025-08-13 22:20:00|25.95|23.35|25.91|23.31|25.95|23.35|25.91|23.31|0
1755123900000|2025-08-13 22:25:00|25.9|23.3|25.83|23.23|25.9|23.3|25.81|23.21|0
1755124200000|2025-08-13 22:30:00|25.84|23.24|25.85|23.25|25.86|23.26|25.83|23.23|0
1755124500000|2025-08-13 22:35:00|25.84|23.24|25.81|23.21|25.84|23.24|25.8|23.2|0
1755124800000|2025-08-13 22:40:00|25.8|23.2|25.74|23.14|25.82|23.22|25.74|23.14|0
1755125100000|2025-08-13 22:45:00|25.75|23.15|25.69|23.09|25.75|23.15|25.67|23.07|0
1755125400000|2025-08-13 22:50:00|25.67|23.07|25.66|23.06|25.67|23.07|25.64|23.04|0
1755125700000|2025-08-13 22:55:00|25.67|23.07|25.66|23.06|25.67|23.07|25.65|23.05|0
1755126000000|2025-08-13 23:00:00|25.67|23.07|25.63|23.03|25.67|23.07|25.61|23.01|0
1755126300000|2025-08-13 23:05:00|25.65|23.05|25.66|23.06|25.68|23.08|25.63|23.03|0
1755126600000|2025-08-13 23:10:00|25.67|23.07|25.73|23.13|25.73|23.13|25.64|23.04|0
1755126900000|2025-08-13 23:15:00|25.75|23.15|25.73|23.13|25.76|23.16|25.71|23.11|0
1755127200000|2025-08-13 23:20:00|25.71|23.11|25.7|23.1|25.71|23.11|25.68|23.08|0
1755127500000|2025-08-13 23:25:00|25.71|23.11|25.69|23.09|25.71|23.11|25.69|23.09|0
1755127800000|2025-08-13 23:30:00|25.67|23.07|25.66|23.06|25.69|23.09|25.66|23.06|0
1755128100000|2025-08-13 23:35:00|25.65|23.05|25.62|23.02|25.67|23.07|25.6|23|0
1755128400000|2025-08-13 23:40:00|25.61|23.01|25.55|22.95|25.61|23.01|25.55|22.95|0
1755128700000|2025-08-13 23:45:00|25.56|22.96|25.61|23.01|25.64|23.04|25.56|22.96|0
1755129000000|2025-08-13 23:50:00|25.62|23.02|25.65|23.05|25.67|23.07|25.59|22.99|0
1755129300000|2025-08-13 23:55:00|25.67|23.07|25.69|23.09|25.69|23.09|25.64|23.04|0
1755129600000|2025-08-14 00:00:00|25.68|23.08|25.72|23.12|25.77|23.17|25.66|23.06|0
1755129900000|2025-08-14 00:05:00|25.71|23.11|25.63|23.03|25.71|23.11|25.6|23|0
1755130200000|2025-08-14 00:10:00|25.65|23.05|25.6|23|25.66|23.06|25.6|23|0
1755130500000|2025-08-14 00:15:00|25.61|23.01|25.34|23.34|25.68|23.36|25.3|23.01|0
1755130800000|2025-08-14 00:20:00|25.32|23.32|25.32|23.32|25.34|23.34|25.3|23.3|0
1755131100000|2025-08-14 00:25:00|25.31|23.31|25.33|23.33|25.34|23.34|25.29|23.29|0
1755131400000|2025-08-14 00:30:00|25.35|23.35|25.33|23.33|25.35|23.35|25.3|23.3|0
1755131700000|2025-08-14 00:35:00|25.32|23.32|25.35|23.35|25.4|23.4|25.32|23.32|0
1755132000000|2025-08-14 00:40:00|25.34|23.34|25.38|23.38|25.42|23.42|25.34|23.34|0
1755132300000|2025-08-14 00:45:00|25.39|23.39|25.48|23.48|25.51|23.51|25.36|23.36|0
1755132600000|2025-08-14 00:50:00|25.49|23.49|25.46|23.46|25.52|23.52|25.45|23.45|0
1755132900000|2025-08-14 00:55:00|25.47|23.47|25.47|23.47|25.5|23.5|25.44|23.44|0
1755133200000|2025-08-14 01:00:00|25.49|23.49|25.54|23.54|25.54|23.54|25.46|23.46|0
1755133500000|2025-08-14 01:05:00|25.53|23.53|25.62|23.62|25.65|23.65|25.5|23.5|0
1755133800000|2025-08-14 01:10:00|25.61|23.61|25.64|23.64|25.66|23.66|25.6|23.6|0
1755134100000|2025-08-14 01:15:00|25.65|23.65|25.64|23.64|25.66|23.66|25.59|23.59|0
1755134400000|2025-08-14 01:20:00|25.63|23.63|25.64|23.64|25.64|23.64|25.62|23.62|0
1755134700000|2025-08-14 01:25:00|25.62|23.62|25.61|23.61|25.65|23.65|25.59|23.59|0
1755135000000|2025-08-14 01:30:00|25.62|23.62|25.64|23.64|25.65|23.65|25.6|23.6|0
1755135300000|2025-08-14 01:35:00|25.61|23.61|25.62|23.62|25.65|23.65|25.6|23.6|0
1755135600000|2025-08-14 01:40:00|25.65|23.65|25.69|23.69|25.7|23.7|25.61|23.61|0
1755135900000|2025-08-14 01:45:00|25.7|23.7|25.66|23.66|25.7|23.7|25.63|23.63|0
1755136200000|2025-08-14 01:50:00|25.67|23.67|25.63|23.63|25.67|23.67|25.58|23.58|0
1755136500000|2025-08-14 01:55:00|25.62|23.62|25.64|23.64|25.64|23.64|25.59|23.59|0
1755136800000|2025-08-14 02:00:00|25.62|23.62|25.62|23.62|25.67|23.67|25.58|23.58|0
1755137100000|2025-08-14 02:05:00|25.61|23.61|25.48|23.48|25.62|23.62|25.44|23.44|0
1755137400000|2025-08-14 02:10:00|25.49|23.49|25.47|23.47|25.51|23.51|25.46|23.46|0
1755137700000|2025-08-14 02:15:00|25.46|23.46|25.48|23.48|25.48|23.48|25.45|23.45|0
1755138000000|2025-08-14 02:20:00|25.49|23.49|25.46|23.46|25.49|23.49|25.45|23.45|0
1755138300000|2025-08-14 02:25:00|25.48|23.48|25.48|23.48|25.49|23.49|25.45|23.45|0
1755138600000|2025-08-14 02:30:00|25.49|23.49|25.48|23.48|25.49|23.49|25.45|23.45|0
1755138900000|2025-08-14 02:35:00|25.47|23.47|25.52|23.52|25.54|23.54|25.46|23.46|0
1755139200000|2025-08-14 02:40:00|25.51|23.51|25.51|23.51|25.53|23.53|25.5|23.5|0
1755139500000|2025-08-14 02:45:00|25.52|23.52|25.52|23.52|25.54|23.54|25.49|23.49|0
1755139800000|2025-08-14 02:50:00|25.53|23.53|25.51|23.51|25.53|23.53|25.5|23.5|0
1755140100000|2025-08-14 02:55:00|25.52|23.52|25.49|23.49|25.53|23.53|25.48|23.48|0
1755140400000|2025-08-14 03:00:00|25.51|23.51|25.51|23.51|25.54|23.54|25.5|23.5|0
1755140700000|2025-08-14 03:05:00|25.5|23.5|25.49|23.49|25.55|23.55|25.49|23.49|0
1755141000000|2025-08-14 03:10:00|25.51|23.51|25.5|23.5|25.55|23.55|25.5|23.5|0
1755141300000|2025-08-14 03:15:00|25.52|23.52|25.52|23.52|25.55|23.55|25.5|23.5|0
1755141600000|2025-08-14 03:20:00|25.54|23.54|25.53|23.53|25.55|23.55|25.5|23.5|0
1755141900000|2025-08-14 03:25:00|25.52|23.52|25.52|23.52|25.53|23.53|25.5|23.5|0
1755142200000|2025-08-14 03:30:00|25.53|23.53|25.52|23.52|25.55|23.55|25.51|23.51|0
1755142500000|2025-08-14 03:35:00|25.53|23.53|25.51|23.51|25.54|23.54|25.5|23.5|0
1755142800000|2025-08-14 03:40:00|25.52|23.52|25.51|23.51|25.54|23.54|25.49|23.49|0
1755143100000|2025-08-14 03:45:00|25.52|23.52|25.51|23.51|25.53|23.53|25.49|23.49|0
1755143400000|2025-08-14 03:50:00|25.52|23.52|25.51|23.51|25.54|23.54|25.5|23.5|0
1755143700000|2025-08-14 03:55:00|25.52|23.52|25.52|23.52|25.55|23.55|25.5|23.5|0
1755144000000|2025-08-14 04:00:00|25.53|23.53|25.52|23.52|25.54|23.54|25.5|23.5|0
1755144300000|2025-08-14 04:05:00|25.51|23.51|25.53|23.53|25.54|23.54|25.49|23.49|0
1755144600000|2025-08-14 04:10:00|25.52|23.52|25.51|23.51|25.55|23.55|25.5|23.5|0
1755144900000|2025-08-14 04:15:00|25.5|23.5|25.53|23.53|25.53|23.53|25.5|23.5|0
1755145200000|2025-08-14 04:20:00|25.54|23.54|25.54|23.54|25.57|23.57|25.51|23.51|0
1755145500000|2025-08-14 04:25:00|25.53|23.53|25.51|23.51|25.54|23.54|25.51|23.51|0
1755145800000|2025-08-14 04:30:00|25.53|23.53|25.49|23.49|25.53|23.53|25.49|23.49|0
1755146100000|2025-08-14 04:35:00|25.51|23.51|25.52|23.52|25.52|23.52|25.49|23.49|0
1755146400000|2025-08-14 04:40:00|25.51|23.51|25.52|23.52|25.53|23.53|25.5|23.5|0
1755146700000|2025-08-14 04:45:00|25.51|23.51|25.52|23.52|25.54|23.54|25.5|23.5|0
1755147000000|2025-08-14 04:50:00|25.51|23.51|25.52|23.52|25.53|23.53|25.5|23.5|0
1755147300000|2025-08-14 04:55:00|25.53|23.53|25.54|23.54|25.54|23.54|25.51|23.51|0
1755147600000|2025-08-14 05:00:00|25.49|23.49|25.48|23.48|25.51|23.51|25.47|23.47|0
1755147900000|2025-08-14 05:05:00|25.49|23.49|25.52|23.52|25.52|23.52|25.46|23.46|0
1755148200000|2025-08-14 05:10:00|25.53|23.53|25.52|23.52|25.54|23.54|25.5|23.5|0
1755148500000|2025-08-14 05:15:00|25.51|23.51|25.51|23.51|25.54|23.54|25.5|23.5|0
1755148800000|2025-08-14 05:20:00|25.53|23.53|25.51|23.51|25.53|23.53|25.49|23.49|0
1755149100000|2025-08-14 05:25:00|25.52|23.52|25.51|23.51|25.54|23.54|25.49|23.49|0
1755149400000|2025-08-14 05:30:00|25.52|23.52|25.52|23.52|25.54|23.54|25.5|23.5|0
1755149700000|2025-08-14 05:35:00|25.5|23.5|25.53|23.53|25.54|23.54|25.5|23.5|0
1755150000000|2025-08-14 05:40:00|25.52|23.52|25.62|23.62|25.63|23.63|25.5|23.5|0
1755150300000|2025-08-14 05:45:00|25.61|23.61|25.67|23.67|25.7|23.7|25.6|23.6|0
1755150600000|2025-08-14 05:50:00|25.66|23.66|25.88|23.88|25.9|23.9|25.61|23.61|0
1755150900000|2025-08-14 05:55:00|25.87|23.87|25.85|23.85|25.88|23.88|25.79|23.79|0
1755151200000|2025-08-14 06:00:00|25.88|23.88|25.8|23.8|25.9|23.9|25.77|23.77|0
1755151500000|2025-08-14 06:05:00|25.79|23.79|25.83|23.83|25.84|23.84|25.79|23.79|0
1755151800000|2025-08-14 06:10:00|25.82|23.82|25.97|23.97|25.97|23.97|25.77|23.77|0
1755152100000|2025-08-14 06:15:00|25.96|23.96|25.9|23.9|26.01|24.01|25.89|23.89|0
1755152400000|2025-08-14 06:20:00|25.89|23.89|25.92|23.92|25.95|23.95|25.88|23.88|0
1755152700000|2025-08-14 06:25:00|25.9|23.9|25.96|23.96|26|24|25.85|23.85|0
1755153000000|2025-08-14 06:30:00|25.97|23.97|25.96|23.96|25.99|23.99|25.93|23.93|0
1755153300000|2025-08-14 06:35:00|25.97|23.97|25.95|23.95|25.99|23.99|25.92|23.92|0
1755153600000|2025-08-14 06:40:00|25.96|23.96|25.96|23.96|25.99|23.99|25.94|23.94|0
1755153900000|2025-08-14 06:45:00|25.97|23.97|25.96|23.96|25.99|23.99|25.91|23.91|0
1755154200000|2025-08-14 06:50:00|25.97|23.97|25.9|23.9|25.99|23.99|25.89|23.89|0
1755154500000|2025-08-14 06:55:00|25.89|23.89|25.89|23.89|25.94|23.94|25.86|23.86|0
1755154800000|2025-08-14 07:00:00|25.91|23.91|25.84|23.84|25.91|23.91|25.78|23.78|0
1755155100000|2025-08-14 07:05:00|25.81|23.81|25.82|23.82|25.87|23.87|25.77|23.77|0
1755155400000|2025-08-14 07:10:00|25.84|23.84|25.82|23.82|25.85|23.85|25.77|23.77|0
1755155700000|2025-08-14 07:15:00|25.81|23.81|25.66|23.66|25.82|23.82|25.65|23.65|0
1755156000000|2025-08-14 07:20:00|25.69|23.69|25.67|23.67|25.69|23.69|25.63|23.63|0
1755156300000|2025-08-14 07:25:00|25.68|23.68|25.65|23.65|25.68|23.68|25.64|23.64|0
1755156600000|2025-08-14 07:30:00|25.64|23.64|25.62|23.62|25.69|23.69|25.58|23.58|0
1755156900000|2025-08-14 07:35:00|25.59|23.59|25.62|23.62|25.64|23.64|25.58|23.58|0
1755157200000|2025-08-14 07:40:00|25.6|23.6|25.61|23.61|25.63|23.63|25.6|23.6|0
1755157500000|2025-08-14 07:45:00|25.6|23.6|25.62|23.62|25.66|23.66|25.6|23.6|0
1755157800000|2025-08-14 07:50:00|25.64|23.64|25.66|23.66|25.7|23.7|25.58|23.58|0
1755158100000|2025-08-14 07:55:00|25.67|23.67|25.6|23.6|25.69|23.69|25.58|23.58|0
1755158400000|2025-08-14 08:00:00|25.59|23.59|25.5|23.5|25.6|23.6|25.49|23.49|0
1755158700000|2025-08-14 08:05:00|25.52|23.52|25.51|23.51|25.55|23.55|25.5|23.5|0
1755159000000|2025-08-14 08:10:00|25.53|23.53|25.53|23.53|25.56|23.56|25.5|23.5|0
1755159300000|2025-08-14 08:15:00|25.52|23.52|25.53|23.53|25.55|23.55|25.5|23.5|0
1755159600000|2025-08-14 08:20:00|25.52|23.52|25.47|23.47|25.54|23.54|25.46|23.46|0
1755159900000|2025-08-14 08:25:00|25.46|23.46|25.46|23.46|25.49|23.49|25.45|23.45|0
1755160200000|2025-08-14 08:30:00|25.47|23.47|25.46|23.46|25.5|23.5|25.44|23.44|0
1755160500000|2025-08-14 08:35:00|25.47|23.47|25.49|23.49|25.5|23.5|25.45|23.45|0
1755160800000|2025-08-14 08:40:00|25.48|23.48|25.46|23.46|25.5|23.5|25.46|23.46|0
1755161100000|2025-08-14 08:45:00|25.47|23.47|25.48|23.48|25.5|23.5|25.45|23.45|0
1755161400000|2025-08-14 08:50:00|25.47|23.47|25.48|23.48|25.49|23.49|25.44|23.44|0
1755161700000|2025-08-14 08:55:00|25.47|23.47|25.48|23.48|25.5|23.5|25.46|23.46|0
1755162000000|2025-08-14 09:00:00|25.49|23.49|25.53|23.53|25.58|23.58|25.47|23.47|0
1755162300000|2025-08-14 09:05:00|25.51|23.51|25.52|23.52|25.56|23.56|25.51|23.51|0
1755162600000|2025-08-14 09:10:00|25.53|23.53|25.53|23.53|25.54|23.54|25.5|23.5|0
1755162900000|2025-08-14 09:15:00|25.52|23.52|25.53|23.53|25.56|23.56|25.49|23.49|0
1755163200000|2025-08-14 09:20:00|25.54|23.54|25.53|23.53|25.55|23.55|25.5|23.5|0
1755163500000|2025-08-14 09:25:00|25.54|23.54|25.47|23.47|25.54|23.54|25.46|23.46|0
1755163800000|2025-08-14 09:30:00|25.46|23.46|25.49|23.49|25.49|23.49|25.46|23.46|0
1755164100000|2025-08-14 09:35:00|25.47|23.47|25.48|23.48|25.5|23.5|25.46|23.46|0
1755164400000|2025-08-14 09:40:00|25.49|23.49|25.48|23.48|25.51|23.51|25.47|23.47|0
1755164700000|2025-08-14 09:45:00|25.49|23.49|25.48|23.48|25.5|23.5|25.46|23.46|0
1755165000000|2025-08-14 09:50:00|25.49|23.49|25.49|23.49|25.51|23.51|25.46|23.46|0
1755165300000|2025-08-14 09:55:00|25.5|23.5|25.48|23.48|25.5|23.5|25.47|23.47|0
1755165600000|2025-08-14 10:00:00|25.49|23.49|25.43|23.43|25.5|23.5|25.42|23.42|0
1755165900000|2025-08-14 10:05:00|25.44|23.44|25.44|23.44|25.46|23.46|25.43|23.43|0
1755166200000|2025-08-14 10:10:00|25.43|23.43|25.48|23.48|25.5|23.5|25.43|23.43|0
1755166500000|2025-08-14 10:15:00|25.46|23.46|25.49|23.49|25.5|23.5|25.46|23.46|0
1755166800000|2025-08-14 10:20:00|25.52|23.52|25.43|23.43|25.52|23.52|25.4|23.4|0
1755167100000|2025-08-14 10:25:00|25.44|23.44|25.38|23.38|25.46|23.46|25.38|23.38|0
1755167400000|2025-08-14 10:30:00|25.39|23.39|25.37|23.37|25.4|23.4|25.36|23.36|0
1755167700000|2025-08-14 10:35:00|25.36|23.36|25.38|23.38|25.39|23.39|25.35|23.35|0
1755168000000|2025-08-14 10:40:00|25.39|23.39|25.38|23.38|25.4|23.4|25.36|23.36|0
1755168300000|2025-08-14 10:45:00|25.37|23.37|25.39|23.39|25.4|23.4|25.37|23.37|0
1755168600000|2025-08-14 10:50:00|25.4|23.4|25.38|23.38|25.44|23.44|25.35|23.35|0
1755168900000|2025-08-14 10:55:00|25.39|23.39|25.37|23.37|25.4|23.4|25.35|23.35|0
1755169200000|2025-08-14 11:00:00|25.41|23.41|25.38|23.38|25.41|23.41|25.35|23.35|0
1755169500000|2025-08-14 11:05:00|25.37|23.37|25.38|23.38|25.39|23.39|25.36|23.36|0
1755169800000|2025-08-14 11:10:00|25.37|23.37|25.38|23.38|25.38|23.38|25.35|23.35|0
1755170100000|2025-08-14 11:15:00|25.39|23.39|25.37|23.37|25.42|23.42|25.35|23.35|0
1755170400000|2025-08-14 11:20:00|25.36|23.36|25.13|23.13|25.38|23.38|25.12|23.12|0
1755170700000|2025-08-14 11:25:00|25.12|23.12|25.08|23.08|25.19|23.19|25.06|23.06|0
1755171000000|2025-08-14 11:30:00|25.07|23.07|25.08|23.08|25.09|23.09|25.07|23.07|0
1755171300000|2025-08-14 11:35:00|25.09|23.09|25.12|23.12|25.15|23.15|25.07|23.07|0
1755171600000|2025-08-14 11:40:00|25.13|23.13|25.13|23.13|25.15|23.15|25.08|23.08|0
1755171900000|2025-08-14 11:45:00|25.14|23.14|25.12|23.12|25.14|23.14|25.11|23.11|0
1755172200000|2025-08-14 11:50:00|25.09|23.09|24.98|22.98|25.09|23.09|24.95|22.95|0
1755172500000|2025-08-14 11:55:00|24.99|22.99|24.87|22.87|24.99|22.99|24.87|22.87|0
1755172800000|2025-08-14 12:00:00|24.86|22.86|24.98|22.98|25.01|23.01|24.85|22.85|0
1755173100000|2025-08-14 12:05:00|24.99|22.99|25.1|23.1|25.11|23.11|24.97|22.97|0
1755173400000|2025-08-14 12:10:00|25.09|23.09|24.94|22.94|25.12|23.12|24.94|22.94|0
1755173700000|2025-08-14 12:15:00|24.93|22.93|24.88|22.88|24.93|22.93|24.86|22.86|0
1755174000000|2025-08-14 12:20:00|24.89|22.89|24.98|22.98|25.02|23.02|24.88|22.88|0
1755174300000|2025-08-14 12:25:00|24.99|22.99|25.13|23.13|25.13|23.13|24.97|22.97|0
1755174600000|2025-08-14 12:30:00|25.11|23.11|26.63|24.63|26.63|24.63|25.11|23.11|0
1755174900000|2025-08-14 12:35:00|26.66|24.66|26.58|24.58|27|25|26.54|24.54|0
1755175200000|2025-08-14 12:40:00|26.6|24.6|26.13|24.13|26.6|24.6|26.06|24.06|0
1755175500000|2025-08-14 12:45:00|26.17|24.17|26.23|24.23|26.34|24.34|26.05|24.05|0
1755175800000|2025-08-14 12:50:00|26.2|24.2|26.29|24.29|26.31|24.31|25.91|23.91|0
1755176100000|2025-08-14 12:55:00|26.31|24.31|26.21|24.21|26.38|24.38|26.21|24.21|0
1755176400000|2025-08-14 13:00:00|26.24|24.24|26.43|24.43|26.49|24.49|26.23|24.23|0
1755176700000|2025-08-14 13:05:00|26.46|24.46|26.39|24.39|26.6|24.6|26.39|24.39|0
1755177000000|2025-08-14 13:10:00|26.42|24.42|26.35|24.35|26.5|24.5|26.27|24.27|0
1755177300000|2025-08-14 13:15:00|26.36|24.36|26.41|24.41|26.42|24.42|26.3|24.3|0
1755177600000|2025-08-14 13:20:00|26.39|24.39|26.41|24.41|26.44|24.44|26.33|24.33|0
1755177900000|2025-08-14 13:25:00|26.37|24.37|26.3|24.3|26.37|24.37|26.3|24.3|0
1755178200000|2025-08-14 13:30:00|26.29|24.29|26.18|24.18|26.56|24.56|26.18|24.18|0
1755178500000|2025-08-14 13:35:00|26.17|24.17|26.01|24.01|26.2|24.2|25.89|23.89|0
1755178800000|2025-08-14 13:40:00|26.02|24.02|25.87|23.87|26.21|24.21|25.87|23.87|0
1755179100000|2025-08-14 13:45:00|25.9|23.9|25.67|23.67|25.95|23.95|25.6|23.6|0
1755179400000|2025-08-14 13:50:00|25.68|23.68|25.69|23.69|25.72|23.72|25.39|23.39|0
1755179700000|2025-08-14 13:55:00|25.68|23.68|25.55|23.55|25.93|23.93|25.53|23.53|0
1755180000000|2025-08-14 14:00:00|25.53|23.53|25.49|23.49|25.66|23.66|25.46|23.46|0
1755180300000|2025-08-14 14:05:00|25.5|23.5|25.47|23.47|25.6|23.6|25.35|23.35|0
1755180600000|2025-08-14 14:10:00|25.49|23.49|25.54|23.54|25.58|23.58|25.34|23.34|0
1755180900000|2025-08-14 14:15:00|25.53|23.53|25.11|23.11|25.55|23.55|25.1|23.1|0
1755181200000|2025-08-14 14:20:00|25.1|23.1|25.38|23.38|25.42|23.42|25.06|23.06|0
1755181500000|2025-08-14 14:25:00|25.39|23.39|25.21|23.21|25.48|23.48|25.11|23.11|0
1755181800000|2025-08-14 14:30:00|25.2|23.2|24.94|22.94|25.2|23.2|24.85|22.85|0
1755182100000|2025-08-14 14:35:00|24.95|22.95|24.79|22.79|25.04|23.04|24.79|22.79|0
1755182400000|2025-08-14 14:40:00|24.8|22.8|24.91|22.91|24.96|22.96|24.75|22.75|0
1755182700000|2025-08-14 14:45:00|24.92|22.92|24.63|22.63|24.93|22.93|24.58|22.58|0
1755183000000|2025-08-14 14:50:00|24.64|22.64|24.85|22.85|24.86|22.86|24.64|22.64|0
1755183300000|2025-08-14 14:55:00|24.81|22.81|25.09|23.09|25.15|23.15|24.77|22.77|0
1755183600000|2025-08-14 15:00:00|25.08|23.08|25.12|23.12|25.17|23.17|25.04|23.04|0
1755183900000|2025-08-14 15:05:00|25.13|23.13|25.24|23.24|25.31|23.31|25.08|23.08|0
1755184200000|2025-08-14 15:10:00|25.28|23.28|25.31|23.31|25.45|23.45|25.28|23.28|0
1755184500000|2025-08-14 15:15:00|25.34|23.34|25.29|23.29|25.34|23.34|25.11|23.11|0
1755184800000|2025-08-14 15:20:00|25.28|23.28|25.51|23.51|25.51|23.51|25.28|23.28|0
1755185100000|2025-08-14 15:25:00|25.56|23.56|25.84|23.84|26.07|24.07|25.51|23.51|0
1755185400000|2025-08-14 15:30:00|25.83|23.83|25.79|23.79|25.91|23.91|25.6|23.6|0
1755185700000|2025-08-14 15:35:00|25.81|23.81|25.9|23.9|25.96|23.96|25.76|23.76|0
1755186000000|2025-08-14 15:40:00|25.93|23.93|25.89|23.89|26.08|24.08|25.89|23.89|0
1755186300000|2025-08-14 15:45:00|25.92|23.92|25.54|23.54|26.02|24.02|25.51|23.51|0
1755186600000|2025-08-14 15:50:00|25.55|23.55|25.52|23.52|25.64|23.64|25.49|23.49|0
1755186900000|2025-08-14 15:55:00|25.53|23.53|25.51|23.51|25.64|23.64|25.43|23.43|0
1755187200000|2025-08-14 16:00:00|25.52|23.52|25.72|23.72|25.76|23.76|25.5|23.5|0
1755187500000|2025-08-14 16:05:00|25.73|23.73|25.88|23.88|25.9|23.9|25.73|23.73|0
1755187800000|2025-08-14 16:10:00|25.91|23.91|26.2|24.2|26.24|24.24|25.78|23.78|0
1755188100000|2025-08-14 16:15:00|26.22|24.22|25.93|23.93|26.23|24.23|25.86|23.86|0
1755188400000|2025-08-14 16:20:00|25.94|23.94|25.92|23.92|26.12|24.12|25.74|23.74|0
1755188700000|2025-08-14 16:25:00|25.93|23.93|26.02|24.02|26.08|24.08|25.81|23.81|0
1755189000000|2025-08-14 16:30:00|26.04|24.04|25.85|23.85|26.07|24.07|25.79|23.79|0
1755189300000|2025-08-14 16:35:00|25.84|23.84|25.89|23.89|25.98|23.98|25.75|23.75|0
1755189600000|2025-08-14 16:40:00|25.9|23.9|25.92|23.92|26.05|24.05|25.85|23.85|0
1755189900000|2025-08-14 16:45:00|25.95|23.95|25.74|23.74|25.96|23.96|25.71|23.71|0
1755190200000|2025-08-14 16:50:00|25.73|23.73|25.49|23.49|25.74|23.74|25.48|23.48|0
1755190500000|2025-08-14 16:55:00|25.5|23.5|25.44|23.44|25.6|23.6|25.41|23.41|0
1755190800000|2025-08-14 17:00:00|25.43|23.43|25.37|23.37|25.47|23.47|25.3|23.3|0
1755191100000|2025-08-14 17:05:00|25.36|23.36|25.28|23.28|25.42|23.42|25.28|23.28|0
1755191400000|2025-08-14 17:10:00|25.27|23.27|25.29|23.29|25.36|23.36|25.26|23.26|0
1755191700000|2025-08-14 17:15:00|25.3|23.3|25.2|23.2|25.35|23.35|25.1|23.1|0
1755192000000|2025-08-14 17:20:00|25.22|23.22|25.16|23.16|25.31|23.31|25.16|23.16|0
1755192300000|2025-08-14 17:25:00|25.13|23.13|25.02|23.02|25.2|23.2|25.01|23.01|0
1755192600000|2025-08-14 17:30:00|25.01|23.01|25.11|23.11|25.16|23.16|25|23|0
1755192900000|2025-08-14 17:35:00|25.12|23.12|25.21|23.21|25.25|23.25|25.1|23.1|0
1755193200000|2025-08-14 17:40:00|25.2|23.2|25.29|23.29|25.43|23.43|25.19|23.19|0
1755193500000|2025-08-14 17:45:00|25.3|23.3|25.32|23.32|25.36|23.36|25.15|23.15|0
1755193800000|2025-08-14 17:50:00|25.33|23.33|25.33|23.33|25.49|23.49|25.32|23.32|0
1755194100000|2025-08-14 17:55:00|25.34|23.34|25.28|23.28|25.43|23.43|25.24|23.24|0
1755194400000|2025-08-14 18:00:00|25.3|23.3|25.31|23.31|25.4|23.4|25.24|23.24|0
1755194700000|2025-08-14 18:05:00|25.3|23.3|25.31|23.31|25.37|23.37|25.23|23.23|0
1755195000000|2025-08-14 18:10:00|25.32|23.32|25.53|23.53|25.53|23.53|25.3|23.3|0
1755195300000|2025-08-14 18:15:00|25.54|23.54|25.33|23.33|25.6|23.6|25.31|23.31|0
1755195600000|2025-08-14 18:20:00|25.34|23.34|25.3|23.3|25.44|23.44|25.26|23.26|0
1755195900000|2025-08-14 18:25:00|25.29|23.29|25.5|23.5|25.51|23.51|25.29|23.29|0
1755196200000|2025-08-14 18:30:00|25.51|23.51|25.43|23.43|25.51|23.51|25.41|23.41|0
1755196500000|2025-08-14 18:35:00|25.44|23.44|25.31|23.31|25.48|23.48|25.3|23.3|0
1755196800000|2025-08-14 18:40:00|25.3|23.3|25.1|23.1|25.31|23.31|25.07|23.07|0
1755197100000|2025-08-14 18:45:00|25.11|23.11|25.02|23.02|25.17|23.17|25.02|23.02|0
1755197400000|2025-08-14 18:50:00|25.05|23.05|25.11|23.11|25.18|23.18|24.98|22.98|0
1755197700000|2025-08-14 18:55:00|25.1|23.1|25.14|23.14|25.2|23.2|25.09|23.09|0
1755198000000|2025-08-14 19:00:00|25.15|23.15|25.08|23.08|25.19|23.19|25.06|23.06|0
1755198300000|2025-08-14 19:05:00|25.1|23.1|25|23|25.17|23.17|24.95|22.95|0
1755198600000|2025-08-14 19:10:00|24.99|22.99|25|23|25.04|23.04|24.97|22.97|0
1755198900000|2025-08-14 19:15:00|24.99|22.99|24.8|22.8|25.02|23.02|24.76|22.76|0
1755199200000|2025-08-14 19:20:00|24.81|22.81|24.86|22.86|24.86|22.86|24.73|22.73|0
1755199500000|2025-08-14 19:25:00|24.87|22.87|25.04|23.04|25.06|23.06|24.87|22.87|0
1755199800000|2025-08-14 19:30:00|25.05|23.05|25.12|23.12|25.13|23.13|24.96|22.96|0
1755200100000|2025-08-14 19:35:00|25.11|23.11|24.96|22.96|25.14|23.14|24.9|22.9|0
1755200400000|2025-08-14 19:40:00|24.95|22.95|25.13|23.13|25.16|23.16|24.93|22.93|0
1755200700000|2025-08-14 19:45:00|25.11|23.11|25.09|23.09|25.11|23.11|24.99|22.99|0
1755201000000|2025-08-14 19:50:00|25.06|23.06|25.03|23.03|25.19|23.19|24.98|22.98|0
1755201300000|2025-08-14 19:55:00|25.11|23.11|25.18|23.18|25.18|23.18|24.89|22.89|0
1755201600000|2025-08-14 20:00:00|25.24|23.24|25.56|23.56|25.57|23.57|25.24|23.24|0
1755201900000|2025-08-14 20:05:00|25.57|23.57|25.61|23.61|25.68|23.68|25.5|23.5|0
1755202200000|2025-08-14 20:10:00|25.58|23.58|25.94|23.94|25.94|23.94|25.58|23.58|0
1755202500000|2025-08-14 20:15:00|25.92|23.92|25.79|23.79|25.92|23.92|25.77|23.77|0
1755202800000|2025-08-14 20:20:00|25.8|23.8|25.79|23.79|25.84|23.84|25.78|23.78|0
1755203100000|2025-08-14 20:25:00|25.78|23.78|25.88|23.88|25.91|23.91|25.73|23.73|0
1755203400000|2025-08-14 20:30:00|25.9|23.9|25.55|23.55|25.94|23.94|25.54|23.54|0
1755203700000|2025-08-14 20:35:00|25.57|23.57|25.66|23.66|25.68|23.68|25.49|23.49|0
1755204000000|2025-08-14 20:40:00|25.68|23.68|25.73|23.73|25.76|23.76|25.64|23.64|0
1755204300000|2025-08-14 20:45:00|25.75|23.75|25.75|23.75|25.77|23.77|25.72|23.72|0
1755204600000|2025-08-14 20:50:00|25.73|23.73|25.76|23.76|25.79|23.79|25.72|23.72|0
1755204900000|2025-08-14 20:55:00|26.06|23.46|25.94|23.34|26.09|23.49|25.9|23.3|0
1755205200000|2025-08-14 21:00:00|25.95|23.35|25.97|23.37|25.98|23.38|25.91|23.31|0
1755205500000|2025-08-14 21:05:00|25.96|23.36|25.97|23.37|25.98|23.38|25.96|23.36|0
1755205800000|2025-08-14 21:10:00|25.96|23.36|25.96|23.36|25.96|23.36|25.96|23.36|0
1755206100000|2025-08-14 21:15:00|25.98|23.38|25.97|23.37|25.98|23.38|25.97|23.37|0
1755206400000|2025-08-14 21:20:00|25.98|23.38|25.99|23.39|25.99|23.39|25.97|23.37|0
1755206700000|2025-08-14 21:25:00|25.97|23.37|26.03|23.43|26.03|23.43|25.97|23.37|0
1755207000000|2025-08-14 21:30:00|26.02|23.42|26.01|23.41|26.02|23.42|26.01|23.41|0
1755207300000|2025-08-14 21:35:00|25.99|23.39|25.98|23.38|25.99|23.39|25.98|23.38|0
1755207900000|2025-08-14 21:45:00|25.96|23.36|25.98|23.38|25.98|23.38|25.96|23.36|0
1755208200000|2025-08-14 21:50:00|25.97|23.37|25.97|23.37|25.97|23.37|25.97|23.37|0
1755208500000|2025-08-14 21:55:00|25.96|23.36|25.98|23.38|25.98|23.38|25.96|23.36|0
1755208800000|2025-08-14 22:00:00|25.97|23.37|25.94|23.34|26.07|23.47|25.94|23.34|0
1755209100000|2025-08-14 22:05:00|25.92|23.32|25.79|23.19|25.92|23.32|25.79|23.19|0
1755209400000|2025-08-14 22:10:00|25.8|23.2|25.83|23.23|25.85|23.25|25.77|23.17|0
1755209700000|2025-08-14 22:15:00|25.82|23.22|25.92|23.32|25.94|23.34|25.82|23.22|0
1755210000000|2025-08-14 22:20:00|25.91|23.31|25.91|23.31|25.93|23.33|25.86|23.26|0
1755210300000|2025-08-14 22:25:00|25.92|23.32|25.9|23.3|25.92|23.32|25.86|23.26|0
1755210600000|2025-08-14 22:30:00|25.89|23.29|25.92|23.32|25.95|23.35|25.87|23.27|0
1755210900000|2025-08-14 22:35:00|25.91|23.31|25.91|23.31|25.92|23.32|25.86|23.26|0
1755211200000|2025-08-14 22:40:00|25.92|23.32|25.89|23.29|25.92|23.32|25.89|23.29|0
1755211500000|2025-08-14 22:45:00|25.88|23.28|25.89|23.29|25.91|23.31|25.86|23.26|0
1755211800000|2025-08-14 22:50:00|25.88|23.28|25.84|23.24|25.9|23.3|25.84|23.24|0
1755212100000|2025-08-14 22:55:00|25.85|23.25|25.78|23.18|25.87|23.27|25.78|23.18|0
1755212400000|2025-08-14 23:00:00|25.77|23.17|25.73|23.13|25.79|23.19|25.69|23.09|0
1755212700000|2025-08-14 23:05:00|25.74|23.14|25.7|23.1|25.74|23.14|25.68|23.08|0
1755213000000|2025-08-14 23:10:00|25.69|23.09|25.75|23.15|25.75|23.15|25.68|23.08|0
1755213300000|2025-08-14 23:15:00|25.74|23.14|25.71|23.11|25.75|23.15|25.71|23.11|0
1755213600000|2025-08-14 23:20:00|25.68|23.08|25.72|23.12|25.74|23.14|25.68|23.08|0
1755213900000|2025-08-14 23:25:00|25.74|23.14|25.74|23.14|25.75|23.15|25.72|23.12|0
1755214200000|2025-08-14 23:30:00|25.75|23.15|25.78|23.18|25.78|23.18|25.73|23.13|0
1755214500000|2025-08-14 23:35:00|25.77|23.17|25.72|23.12|25.77|23.17|25.72|23.12|0
1755214800000|2025-08-14 23:40:00|25.73|23.13|25.7|23.1|25.73|23.13|25.68|23.08|0
1755215100000|2025-08-14 23:45:00|25.69|23.09|25.73|23.13|25.75|23.15|25.65|23.05|0
1755215400000|2025-08-14 23:50:00|25.72|23.12|25.76|23.16|25.82|23.22|25.72|23.12|0
1755215700000|2025-08-14 23:55:00|25.75|23.15|25.85|23.25|25.85|23.25|25.75|23.15|0
1755129600000|2025-08-14 00:00:00|25.68|23.08|25.72|23.12|25.77|23.17|25.66|23.06|0
1755129900000|2025-08-14 00:05:00|25.71|23.11|25.63|23.03|25.71|23.11|25.6|23|0
1755130200000|2025-08-14 00:10:00|25.65|23.05|25.6|23|25.66|23.06|25.6|23|0
1755130500000|2025-08-14 00:15:00|25.61|23.01|25.34|23.34|25.68|23.36|25.3|23.01|0
1755130800000|2025-08-14 00:20:00|25.32|23.32|25.32|23.32|25.34|23.34|25.3|23.3|0
1755131100000|2025-08-14 00:25:00|25.31|23.31|25.33|23.33|25.34|23.34|25.29|23.29|0
1755131400000|2025-08-14 00:30:00|25.35|23.35|25.33|23.33|25.35|23.35|25.3|23.3|0
1755131700000|2025-08-14 00:35:00|25.32|23.32|25.35|23.35|25.4|23.4|25.32|23.32|0
1755132000000|2025-08-14 00:40:00|25.34|23.34|25.38|23.38|25.42|23.42|25.34|23.34|0
1755132300000|2025-08-14 00:45:00|25.39|23.39|25.48|23.48|25.51|23.51|25.36|23.36|0
1755132600000|2025-08-14 00:50:00|25.49|23.49|25.46|23.46|25.52|23.52|25.45|23.45|0
1755132900000|2025-08-14 00:55:00|25.47|23.47|25.47|23.47|25.5|23.5|25.44|23.44|0
1755133200000|2025-08-14 01:00:00|25.49|23.49|25.54|23.54|25.54|23.54|25.46|23.46|0
1755133500000|2025-08-14 01:05:00|25.53|23.53|25.62|23.62|25.65|23.65|25.5|23.5|0
1755133800000|2025-08-14 01:10:00|25.61|23.61|25.64|23.64|25.66|23.66|25.6|23.6|0
1755134100000|2025-08-14 01:15:00|25.65|23.65|25.64|23.64|25.66|23.66|25.59|23.59|0
1755134400000|2025-08-14 01:20:00|25.63|23.63|25.64|23.64|25.64|23.64|25.62|23.62|0
1755134700000|2025-08-14 01:25:00|25.62|23.62|25.61|23.61|25.65|23.65|25.59|23.59|0
1755135000000|2025-08-14 01:30:00|25.62|23.62|25.64|23.64|25.65|23.65|25.6|23.6|0
1755135300000|2025-08-14 01:35:00|25.61|23.61|25.62|23.62|25.65|23.65|25.6|23.6|0
1755135600000|2025-08-14 01:40:00|25.65|23.65|25.69|23.69|25.7|23.7|25.61|23.61|0
1755135900000|2025-08-14 01:45:00|25.7|23.7|25.66|23.66|25.7|23.7|25.63|23.63|0
1755136200000|2025-08-14 01:50:00|25.67|23.67|25.63|23.63|25.67|23.67|25.58|23.58|0
1755136500000|2025-08-14 01:55:00|25.62|23.62|25.64|23.64|25.64|23.64|25.59|23.59|0
1755136800000|2025-08-14 02:00:00|25.62|23.62|25.62|23.62|25.67|23.67|25.58|23.58|0
1755137100000|2025-08-14 02:05:00|25.61|23.61|25.48|23.48|25.62|23.62|25.44|23.44|0
1755137400000|2025-08-14 02:10:00|25.49|23.49|25.47|23.47|25.51|23.51|25.46|23.46|0
1755137700000|2025-08-14 02:15:00|25.46|23.46|25.48|23.48|25.48|23.48|25.45|23.45|0
1755138000000|2025-08-14 02:20:00|25.49|23.49|25.46|23.46|25.49|23.49|25.45|23.45|0
1755138300000|2025-08-14 02:25:00|25.48|23.48|25.48|23.48|25.49|23.49|25.45|23.45|0
1755138600000|2025-08-14 02:30:00|25.49|23.49|25.48|23.48|25.49|23.49|25.45|23.45|0
1755138900000|2025-08-14 02:35:00|25.47|23.47|25.52|23.52|25.54|23.54|25.46|23.46|0
1755139200000|2025-08-14 02:40:00|25.51|23.51|25.51|23.51|25.53|23.53|25.5|23.5|0
1755139500000|2025-08-14 02:45:00|25.52|23.52|25.52|23.52|25.54|23.54|25.49|23.49|0
1755139800000|2025-08-14 02:50:00|25.53|23.53|25.51|23.51|25.53|23.53|25.5|23.5|0
1755140100000|2025-08-14 02:55:00|25.52|23.52|25.49|23.49|25.53|23.53|25.48|23.48|0
1755140400000|2025-08-14 03:00:00|25.51|23.51|25.51|23.51|25.54|23.54|25.5|23.5|0
1755140700000|2025-08-14 03:05:00|25.5|23.5|25.49|23.49|25.55|23.55|25.49|23.49|0
1755141000000|2025-08-14 03:10:00|25.51|23.51|25.5|23.5|25.55|23.55|25.5|23.5|0
1755141300000|2025-08-14 03:15:00|25.52|23.52|25.52|23.52|25.55|23.55|25.5|23.5|0
1755141600000|2025-08-14 03:20:00|25.54|23.54|25.53|23.53|25.55|23.55|25.5|23.5|0
1755141900000|2025-08-14 03:25:00|25.52|23.52|25.52|23.52|25.53|23.53|25.5|23.5|0
1755142200000|2025-08-14 03:30:00|25.53|23.53|25.52|23.52|25.55|23.55|25.51|23.51|0
1755142500000|2025-08-14 03:35:00|25.53|23.53|25.51|23.51|25.54|23.54|25.5|23.5|0
1755142800000|2025-08-14 03:40:00|25.52|23.52|25.51|23.51|25.54|23.54|25.49|23.49|0
1755143100000|2025-08-14 03:45:00|25.52|23.52|25.51|23.51|25.53|23.53|25.49|23.49|0
1755143400000|2025-08-14 03:50:00|25.52|23.52|25.51|23.51|25.54|23.54|25.5|23.5|0
1755143700000|2025-08-14 03:55:00|25.52|23.52|25.52|23.52|25.55|23.55|25.5|23.5|0
1755144000000|2025-08-14 04:00:00|25.53|23.53|25.52|23.52|25.54|23.54|25.5|23.5|0
1755144300000|2025-08-14 04:05:00|25.51|23.51|25.53|23.53|25.54|23.54|25.49|23.49|0
1755144600000|2025-08-14 04:10:00|25.52|23.52|25.51|23.51|25.55|23.55|25.5|23.5|0
1755144900000|2025-08-14 04:15:00|25.5|23.5|25.53|23.53|25.53|23.53|25.5|23.5|0
1755145200000|2025-08-14 04:20:00|25.54|23.54|25.54|23.54|25.57|23.57|25.51|23.51|0
1755145500000|2025-08-14 04:25:00|25.53|23.53|25.51|23.51|25.54|23.54|25.51|23.51|0
1755145800000|2025-08-14 04:30:00|25.53|23.53|25.49|23.49|25.53|23.53|25.49|23.49|0
1755146100000|2025-08-14 04:35:00|25.51|23.51|25.52|23.52|25.52|23.52|25.49|23.49|0
1755146400000|2025-08-14 04:40:00|25.51|23.51|25.52|23.52|25.53|23.53|25.5|23.5|0
1755146700000|2025-08-14 04:45:00|25.51|23.51|25.52|23.52|25.54|23.54|25.5|23.5|0
1755147000000|2025-08-14 04:50:00|25.51|23.51|25.52|23.52|25.53|23.53|25.5|23.5|0
1755147300000|2025-08-14 04:55:00|25.53|23.53|25.54|23.54|25.54|23.54|25.51|23.51|0
1755147600000|2025-08-14 05:00:00|25.49|23.49|25.48|23.48|25.51|23.51|25.47|23.47|0
1755147900000|2025-08-14 05:05:00|25.49|23.49|25.52|23.52|25.52|23.52|25.46|23.46|0
1755148200000|2025-08-14 05:10:00|25.53|23.53|25.52|23.52|25.54|23.54|25.5|23.5|0
1755148500000|2025-08-14 05:15:00|25.51|23.51|25.51|23.51|25.54|23.54|25.5|23.5|0
1755148800000|2025-08-14 05:20:00|25.53|23.53|25.51|23.51|25.53|23.53|25.49|23.49|0
1755149100000|2025-08-14 05:25:00|25.52|23.52|25.51|23.51|25.54|23.54|25.49|23.49|0
1755149400000|2025-08-14 05:30:00|25.52|23.52|25.52|23.52|25.54|23.54|25.5|23.5|0
1755149700000|2025-08-14 05:35:00|25.5|23.5|25.53|23.53|25.54|23.54|25.5|23.5|0
1755150000000|2025-08-14 05:40:00|25.52|23.52|25.62|23.62|25.63|23.63|25.5|23.5|0
1755150300000|2025-08-14 05:45:00|25.61|23.61|25.67|23.67|25.7|23.7|25.6|23.6|0
1755150600000|2025-08-14 05:50:00|25.66|23.66|25.88|23.88|25.9|23.9|25.61|23.61|0
1755150900000|2025-08-14 05:55:00|25.87|23.87|25.85|23.85|25.88|23.88|25.79|23.79|0
1755151200000|2025-08-14 06:00:00|25.88|23.88|25.8|23.8|25.9|23.9|25.77|23.77|0
1755151500000|2025-08-14 06:05:00|25.79|23.79|25.83|23.83|25.84|23.84|25.79|23.79|0
1755151800000|2025-08-14 06:10:00|25.82|23.82|25.97|23.97|25.97|23.97|25.77|23.77|0
1755152100000|2025-08-14 06:15:00|25.96|23.96|25.9|23.9|26.01|24.01|25.89|23.89|0
1755152400000|2025-08-14 06:20:00|25.89|23.89|25.92|23.92|25.95|23.95|25.88|23.88|0
1755152700000|2025-08-14 06:25:00|25.9|23.9|25.96|23.96|26|24|25.85|23.85|0
1755153000000|2025-08-14 06:30:00|25.97|23.97|25.96|23.96|25.99|23.99|25.93|23.93|0
1755153300000|2025-08-14 06:35:00|25.97|23.97|25.95|23.95|25.99|23.99|25.92|23.92|0
1755153600000|2025-08-14 06:40:00|25.96|23.96|25.96|23.96|25.99|23.99|25.94|23.94|0
1755153900000|2025-08-14 06:45:00|25.97|23.97|25.96|23.96|25.99|23.99|25.91|23.91|0
1755154200000|2025-08-14 06:50:00|25.97|23.97|25.9|23.9|25.99|23.99|25.89|23.89|0
1755154500000|2025-08-14 06:55:00|25.89|23.89|25.89|23.89|25.94|23.94|25.86|23.86|0
1755154800000|2025-08-14 07:00:00|25.91|23.91|25.84|23.84|25.91|23.91|25.78|23.78|0
1755155100000|2025-08-14 07:05:00|25.81|23.81|25.82|23.82|25.87|23.87|25.77|23.77|0
1755155400000|2025-08-14 07:10:00|25.84|23.84|25.82|23.82|25.85|23.85|25.77|23.77|0
1755155700000|2025-08-14 07:15:00|25.81|23.81|25.66|23.66|25.82|23.82|25.65|23.65|0
1755156000000|2025-08-14 07:20:00|25.69|23.69|25.67|23.67|25.69|23.69|25.63|23.63|0
1755156300000|2025-08-14 07:25:00|25.68|23.68|25.65|23.65|25.68|23.68|25.64|23.64|0
1755156600000|2025-08-14 07:30:00|25.64|23.64|25.62|23.62|25.69|23.69|25.58|23.58|0
1755156900000|2025-08-14 07:35:00|25.59|23.59|25.62|23.62|25.64|23.64|25.58|23.58|0
1755157200000|2025-08-14 07:40:00|25.6|23.6|25.61|23.61|25.63|23.63|25.6|23.6|0
1755157500000|2025-08-14 07:45:00|25.6|23.6|25.62|23.62|25.66|23.66|25.6|23.6|0
1755157800000|2025-08-14 07:50:00|25.64|23.64|25.66|23.66|25.7|23.7|25.58|23.58|0
1755158100000|2025-08-14 07:55:00|25.67|23.67|25.6|23.6|25.69|23.69|25.58|23.58|0
1755158400000|2025-08-14 08:00:00|25.59|23.59|25.5|23.5|25.6|23.6|25.49|23.49|0
1755158700000|2025-08-14 08:05:00|25.52|23.52|25.51|23.51|25.55|23.55|25.5|23.5|0
1755159000000|2025-08-14 08:10:00|25.53|23.53|25.53|23.53|25.56|23.56|25.5|23.5|0
1755159300000|2025-08-14 08:15:00|25.52|23.52|25.53|23.53|25.55|23.55|25.5|23.5|0
1755159600000|2025-08-14 08:20:00|25.52|23.52|25.47|23.47|25.54|23.54|25.46|23.46|0
1755159900000|2025-08-14 08:25:00|25.46|23.46|25.46|23.46|25.49|23.49|25.45|23.45|0
1755160200000|2025-08-14 08:30:00|25.47|23.47|25.46|23.46|25.5|23.5|25.44|23.44|0
1755160500000|2025-08-14 08:35:00|25.47|23.47|25.49|23.49|25.5|23.5|25.45|23.45|0
1755160800000|2025-08-14 08:40:00|25.48|23.48|25.46|23.46|25.5|23.5|25.46|23.46|0
1755161100000|2025-08-14 08:45:00|25.47|23.47|25.48|23.48|25.5|23.5|25.45|23.45|0
1755161400000|2025-08-14 08:50:00|25.47|23.47|25.48|23.48|25.49|23.49|25.44|23.44|0
1755161700000|2025-08-14 08:55:00|25.47|23.47|25.48|23.48|25.5|23.5|25.46|23.46|0
1755162000000|2025-08-14 09:00:00|25.49|23.49|25.53|23.53|25.58|23.58|25.47|23.47|0
1755162300000|2025-08-14 09:05:00|25.51|23.51|25.52|23.52|25.56|23.56|25.51|23.51|0
1755162600000|2025-08-14 09:10:00|25.53|23.53|25.53|23.53|25.54|23.54|25.5|23.5|0
1755162900000|2025-08-14 09:15:00|25.52|23.52|25.53|23.53|25.56|23.56|25.49|23.49|0
1755163200000|2025-08-14 09:20:00|25.54|23.54|25.53|23.53|25.55|23.55|25.5|23.5|0
1755163500000|2025-08-14 09:25:00|25.54|23.54|25.47|23.47|25.54|23.54|25.46|23.46|0
1755163800000|2025-08-14 09:30:00|25.46|23.46|25.49|23.49|25.49|23.49|25.46|23.46|0
1755164100000|2025-08-14 09:35:00|25.47|23.47|25.48|23.48|25.5|23.5|25.46|23.46|0
1755164400000|2025-08-14 09:40:00|25.49|23.49|25.48|23.48|25.51|23.51|25.47|23.47|0
1755164700000|2025-08-14 09:45:00|25.49|23.49|25.48|23.48|25.5|23.5|25.46|23.46|0
1755165000000|2025-08-14 09:50:00|25.49|23.49|25.49|23.49|25.51|23.51|25.46|23.46|0
1755165300000|2025-08-14 09:55:00|25.5|23.5|25.48|23.48|25.5|23.5|25.47|23.47|0
1755165600000|2025-08-14 10:00:00|25.49|23.49|25.43|23.43|25.5|23.5|25.42|23.42|0
1755165900000|2025-08-14 10:05:00|25.44|23.44|25.44|23.44|25.46|23.46|25.43|23.43|0
1755166200000|2025-08-14 10:10:00|25.43|23.43|25.48|23.48|25.5|23.5|25.43|23.43|0
1755166500000|2025-08-14 10:15:00|25.46|23.46|25.49|23.49|25.5|23.5|25.46|23.46|0
1755166800000|2025-08-14 10:20:00|25.52|23.52|25.43|23.43|25.52|23.52|25.4|23.4|0
1755167100000|2025-08-14 10:25:00|25.44|23.44|25.38|23.38|25.46|23.46|25.38|23.38|0
1755167400000|2025-08-14 10:30:00|25.39|23.39|25.37|23.37|25.4|23.4|25.36|23.36|0
1755167700000|2025-08-14 10:35:00|25.36|23.36|25.38|23.38|25.39|23.39|25.35|23.35|0
1755168000000|2025-08-14 10:40:00|25.39|23.39|25.38|23.38|25.4|23.4|25.36|23.36|0
1755168300000|2025-08-14 10:45:00|25.37|23.37|25.39|23.39|25.4|23.4|25.37|23.37|0
1755168600000|2025-08-14 10:50:00|25.4|23.4|25.38|23.38|25.44|23.44|25.35|23.35|0
1755168900000|2025-08-14 10:55:00|25.39|23.39|25.37|23.37|25.4|23.4|25.35|23.35|0
1755169200000|2025-08-14 11:00:00|25.41|23.41|25.38|23.38|25.41|23.41|25.35|23.35|0
1755169500000|2025-08-14 11:05:00|25.37|23.37|25.38|23.38|25.39|23.39|25.36|23.36|0
1755169800000|2025-08-14 11:10:00|25.37|23.37|25.38|23.38|25.38|23.38|25.35|23.35|0
1755170100000|2025-08-14 11:15:00|25.39|23.39|25.37|23.37|25.42|23.42|25.35|23.35|0
1755170400000|2025-08-14 11:20:00|25.36|23.36|25.13|23.13|25.38|23.38|25.12|23.12|0
1755170700000|2025-08-14 11:25:00|25.12|23.12|25.08|23.08|25.19|23.19|25.06|23.06|0
1755171000000|2025-08-14 11:30:00|25.07|23.07|25.08|23.08|25.09|23.09|25.07|23.07|0
1755171300000|2025-08-14 11:35:00|25.09|23.09|25.12|23.12|25.15|23.15|25.07|23.07|0
1755171600000|2025-08-14 11:40:00|25.13|23.13|25.13|23.13|25.15|23.15|25.08|23.08|0
1755171900000|2025-08-14 11:45:00|25.14|23.14|25.12|23.12|25.14|23.14|25.11|23.11|0
1755172200000|2025-08-14 11:50:00|25.09|23.09|24.98|22.98|25.09|23.09|24.95|22.95|0
1755172500000|2025-08-14 11:55:00|24.99|22.99|24.87|22.87|24.99|22.99|24.87|22.87|0
1755172800000|2025-08-14 12:00:00|24.86|22.86|24.98|22.98|25.01|23.01|24.85|22.85|0
1755173100000|2025-08-14 12:05:00|24.99|22.99|25.1|23.1|25.11|23.11|24.97|22.97|0
1755173400000|2025-08-14 12:10:00|25.09|23.09|24.94|22.94|25.12|23.12|24.94|22.94|0
1755173700000|2025-08-14 12:15:00|24.93|22.93|24.88|22.88|24.93|22.93|24.86|22.86|0
1755174000000|2025-08-14 12:20:00|24.89|22.89|24.98|22.98|25.02|23.02|24.88|22.88|0
1755174300000|2025-08-14 12:25:00|24.99|22.99|25.13|23.13|25.13|23.13|24.97|22.97|0
1755174600000|2025-08-14 12:30:00|25.11|23.11|26.63|24.63|26.63|24.63|25.11|23.11|0
1755174900000|2025-08-14 12:35:00|26.66|24.66|26.58|24.58|27|25|26.54|24.54|0
1755175200000|2025-08-14 12:40:00|26.6|24.6|26.13|24.13|26.6|24.6|26.06|24.06|0
1755175500000|2025-08-14 12:45:00|26.17|24.17|26.23|24.23|26.34|24.34|26.05|24.05|0
1755175800000|2025-08-14 12:50:00|26.2|24.2|26.29|24.29|26.31|24.31|25.91|23.91|0
1755176100000|2025-08-14 12:55:00|26.31|24.31|26.21|24.21|26.38|24.38|26.21|24.21|0
1755176400000|2025-08-14 13:00:00|26.24|24.24|26.43|24.43|26.49|24.49|26.23|24.23|0
1755176700000|2025-08-14 13:05:00|26.46|24.46|26.39|24.39|26.6|24.6|26.39|24.39|0
1755177000000|2025-08-14 13:10:00|26.42|24.42|26.35|24.35|26.5|24.5|26.27|24.27|0
1755177300000|2025-08-14 13:15:00|26.36|24.36|26.41|24.41|26.42|24.42|26.3|24.3|0
1755177600000|2025-08-14 13:20:00|26.39|24.39|26.41|24.41|26.44|24.44|26.33|24.33|0
1755177900000|2025-08-14 13:25:00|26.37|24.37|26.3|24.3|26.37|24.37|26.3|24.3|0
1755178200000|2025-08-14 13:30:00|26.29|24.29|26.18|24.18|26.56|24.56|26.18|24.18|0
1755178500000|2025-08-14 13:35:00|26.17|24.17|26.01|24.01|26.2|24.2|25.89|23.89|0
1755178800000|2025-08-14 13:40:00|26.02|24.02|25.87|23.87|26.21|24.21|25.87|23.87|0
1755179100000|2025-08-14 13:45:00|25.9|23.9|25.67|23.67|25.95|23.95|25.6|23.6|0
1755179400000|2025-08-14 13:50:00|25.68|23.68|25.69|23.69|25.72|23.72|25.39|23.39|0
1755179700000|2025-08-14 13:55:00|25.68|23.68|25.55|23.55|25.93|23.93|25.53|23.53|0
1755180000000|2025-08-14 14:00:00|25.53|23.53|25.49|23.49|25.66|23.66|25.46|23.46|0
1755180300000|2025-08-14 14:05:00|25.5|23.5|25.47|23.47|25.6|23.6|25.35|23.35|0
1755180600000|2025-08-14 14:10:00|25.49|23.49|25.54|23.54|25.58|23.58|25.34|23.34|0
1755180900000|2025-08-14 14:15:00|25.53|23.53|25.11|23.11|25.55|23.55|25.1|23.1|0
1755181200000|2025-08-14 14:20:00|25.1|23.1|25.38|23.38|25.42|23.42|25.06|23.06|0
1755181500000|2025-08-14 14:25:00|25.39|23.39|25.21|23.21|25.48|23.48|25.11|23.11|0
1755181800000|2025-08-14 14:30:00|25.2|23.2|24.94|22.94|25.2|23.2|24.85|22.85|0
1755182100000|2025-08-14 14:35:00|24.95|22.95|24.79|22.79|25.04|23.04|24.79|22.79|0
1755182400000|2025-08-14 14:40:00|24.8|22.8|24.91|22.91|24.96|22.96|24.75|22.75|0
1755182700000|2025-08-14 14:45:00|24.92|22.92|24.63|22.63|24.93|22.93|24.58|22.58|0
1755183000000|2025-08-14 14:50:00|24.64|22.64|24.85|22.85|24.86|22.86|24.64|22.64|0
1755183300000|2025-08-14 14:55:00|24.81|22.81|25.09|23.09|25.15|23.15|24.77|22.77|0
1755183600000|2025-08-14 15:00:00|25.08|23.08|25.12|23.12|25.17|23.17|25.04|23.04|0
1755183900000|2025-08-14 15:05:00|25.13|23.13|25.24|23.24|25.31|23.31|25.08|23.08|0
1755184200000|2025-08-14 15:10:00|25.28|23.28|25.31|23.31|25.45|23.45|25.28|23.28|0
1755184500000|2025-08-14 15:15:00|25.34|23.34|25.29|23.29|25.34|23.34|25.11|23.11|0
1755184800000|2025-08-14 15:20:00|25.28|23.28|25.51|23.51|25.51|23.51|25.28|23.28|0
1755185100000|2025-08-14 15:25:00|25.56|23.56|25.84|23.84|26.07|24.07|25.51|23.51|0
1755185400000|2025-08-14 15:30:00|25.83|23.83|25.79|23.79|25.91|23.91|25.6|23.6|0
1755185700000|2025-08-14 15:35:00|25.81|23.81|25.9|23.9|25.96|23.96|25.76|23.76|0
1755186000000|2025-08-14 15:40:00|25.93|23.93|25.89|23.89|26.08|24.08|25.89|23.89|0
1755186300000|2025-08-14 15:45:00|25.92|23.92|25.54|23.54|26.02|24.02|25.51|23.51|0
1755186600000|2025-08-14 15:50:00|25.55|23.55|25.52|23.52|25.64|23.64|25.49|23.49|0
1755186900000|2025-08-14 15:55:00|25.53|23.53|25.51|23.51|25.64|23.64|25.43|23.43|0
1755187200000|2025-08-14 16:00:00|25.52|23.52|25.72|23.72|25.76|23.76|25.5|23.5|0
1755187500000|2025-08-14 16:05:00|25.73|23.73|25.88|23.88|25.9|23.9|25.73|23.73|0
1755187800000|2025-08-14 16:10:00|25.91|23.91|26.2|24.2|26.24|24.24|25.78|23.78|0
1755188100000|2025-08-14 16:15:00|26.22|24.22|25.93|23.93|26.23|24.23|25.86|23.86|0
1755188400000|2025-08-14 16:20:00|25.94|23.94|25.92|23.92|26.12|24.12|25.74|23.74|0
1755188700000|2025-08-14 16:25:00|25.93|23.93|26.02|24.02|26.08|24.08|25.81|23.81|0
1755189000000|2025-08-14 16:30:00|26.04|24.04|25.85|23.85|26.07|24.07|25.79|23.79|0
1755189300000|2025-08-14 16:35:00|25.84|23.84|25.89|23.89|25.98|23.98|25.75|23.75|0
1755189600000|2025-08-14 16:40:00|25.9|23.9|25.92|23.92|26.05|24.05|25.85|23.85|0
1755189900000|2025-08-14 16:45:00|25.95|23.95|25.74|23.74|25.96|23.96|25.71|23.71|0
1755190200000|2025-08-14 16:50:00|25.73|23.73|25.49|23.49|25.74|23.74|25.48|23.48|0
1755190500000|2025-08-14 16:55:00|25.5|23.5|25.44|23.44|25.6|23.6|25.41|23.41|0
1755190800000|2025-08-14 17:00:00|25.43|23.43|25.37|23.37|25.47|23.47|25.3|23.3|0
1755191100000|2025-08-14 17:05:00|25.36|23.36|25.28|23.28|25.42|23.42|25.28|23.28|0
1755191400000|2025-08-14 17:10:00|25.27|23.27|25.29|23.29|25.36|23.36|25.26|23.26|0
1755191700000|2025-08-14 17:15:00|25.3|23.3|25.2|23.2|25.35|23.35|25.1|23.1|0
1755192000000|2025-08-14 17:20:00|25.22|23.22|25.16|23.16|25.31|23.31|25.16|23.16|0
1755192300000|2025-08-14 17:25:00|25.13|23.13|25.02|23.02|25.2|23.2|25.01|23.01|0
1755192600000|2025-08-14 17:30:00|25.01|23.01|25.11|23.11|25.16|23.16|25|23|0
1755192900000|2025-08-14 17:35:00|25.12|23.12|25.21|23.21|25.25|23.25|25.1|23.1|0
1755193200000|2025-08-14 17:40:00|25.2|23.2|25.29|23.29|25.43|23.43|25.19|23.19|0
1755193500000|2025-08-14 17:45:00|25.3|23.3|25.32|23.32|25.36|23.36|25.15|23.15|0
1755193800000|2025-08-14 17:50:00|25.33|23.33|25.33|23.33|25.49|23.49|25.32|23.32|0
1755194100000|2025-08-14 17:55:00|25.34|23.34|25.28|23.28|25.43|23.43|25.24|23.24|0
1755194400000|2025-08-14 18:00:00|25.3|23.3|25.31|23.31|25.4|23.4|25.24|23.24|0
1755194700000|2025-08-14 18:05:00|25.3|23.3|25.31|23.31|25.37|23.37|25.23|23.23|0
1755195000000|2025-08-14 18:10:00|25.32|23.32|25.53|23.53|25.53|23.53|25.3|23.3|0
1755195300000|2025-08-14 18:15:00|25.54|23.54|25.33|23.33|25.6|23.6|25.31|23.31|0
1755195600000|2025-08-14 18:20:00|25.34|23.34|25.3|23.3|25.44|23.44|25.26|23.26|0
1755195900000|2025-08-14 18:25:00|25.29|23.29|25.5|23.5|25.51|23.51|25.29|23.29|0
1755196200000|2025-08-14 18:30:00|25.51|23.51|25.43|23.43|25.51|23.51|25.41|23.41|0
1755196500000|2025-08-14 18:35:00|25.44|23.44|25.31|23.31|25.48|23.48|25.3|23.3|0
1755196800000|2025-08-14 18:40:00|25.3|23.3|25.1|23.1|25.31|23.31|25.07|23.07|0
1755197100000|2025-08-14 18:45:00|25.11|23.11|25.02|23.02|25.17|23.17|25.02|23.02|0
1755197400000|2025-08-14 18:50:00|25.05|23.05|25.11|23.11|25.18|23.18|24.98|22.98|0
1755197700000|2025-08-14 18:55:00|25.1|23.1|25.14|23.14|25.2|23.2|25.09|23.09|0
1755198000000|2025-08-14 19:00:00|25.15|23.15|25.08|23.08|25.19|23.19|25.06|23.06|0
1755198300000|2025-08-14 19:05:00|25.1|23.1|25|23|25.17|23.17|24.95|22.95|0
1755198600000|2025-08-14 19:10:00|24.99|22.99|25|23|25.04|23.04|24.97|22.97|0
1755198900000|2025-08-14 19:15:00|24.99|22.99|24.8|22.8|25.02|23.02|24.76|22.76|0
1755199200000|2025-08-14 19:20:00|24.81|22.81|24.86|22.86|24.86|22.86|24.73|22.73|0
1755199500000|2025-08-14 19:25:00|24.87|22.87|25.04|23.04|25.06|23.06|24.87|22.87|0
1755199800000|2025-08-14 19:30:00|25.05|23.05|25.12|23.12|25.13|23.13|24.96|22.96|0
1755200100000|2025-08-14 19:35:00|25.11|23.11|24.96|22.96|25.14|23.14|24.9|22.9|0
1755200400000|2025-08-14 19:40:00|24.95|22.95|25.13|23.13|25.16|23.16|24.93|22.93|0
1755200700000|2025-08-14 19:45:00|25.11|23.11|25.09|23.09|25.11|23.11|24.99|22.99|0
1755201000000|2025-08-14 19:50:00|25.06|23.06|25.03|23.03|25.19|23.19|24.98|22.98|0
1755201300000|2025-08-14 19:55:00|25.11|23.11|25.18|23.18|25.18|23.18|24.89|22.89|0
1755201600000|2025-08-14 20:00:00|25.24|23.24|25.56|23.56|25.57|23.57|25.24|23.24|0
1755201900000|2025-08-14 20:05:00|25.57|23.57|25.61|23.61|25.68|23.68|25.5|23.5|0
1755202200000|2025-08-14 20:10:00|25.58|23.58|25.94|23.94|25.94|23.94|25.58|23.58|0
1755202500000|2025-08-14 20:15:00|25.92|23.92|25.79|23.79|25.92|23.92|25.77|23.77|0
1755202800000|2025-08-14 20:20:00|25.8|23.8|25.79|23.79|25.84|23.84|25.78|23.78|0
1755203100000|2025-08-14 20:25:00|25.78|23.78|25.88|23.88|25.91|23.91|25.73|23.73|0
1755203400000|2025-08-14 20:30:00|25.9|23.9|25.55|23.55|25.94|23.94|25.54|23.54|0
1755203700000|2025-08-14 20:35:00|25.57|23.57|25.66|23.66|25.68|23.68|25.49|23.49|0
1755204000000|2025-08-14 20:40:00|25.68|23.68|25.73|23.73|25.76|23.76|25.64|23.64|0
1755204300000|2025-08-14 20:45:00|25.75|23.75|25.75|23.75|25.77|23.77|25.72|23.72|0
1755204600000|2025-08-14 20:50:00|25.73|23.73|25.76|23.76|25.79|23.79|25.72|23.72|0
1755204900000|2025-08-14 20:55:00|26.06|23.46|25.94|23.34|26.09|23.49|25.9|23.3|0
1755205200000|2025-08-14 21:00:00|25.95|23.35|25.97|23.37|25.98|23.38|25.91|23.31|0
1755205500000|2025-08-14 21:05:00|25.96|23.36|25.97|23.37|25.98|23.38|25.96|23.36|0
1755205800000|2025-08-14 21:10:00|25.96|23.36|25.96|23.36|25.96|23.36|25.96|23.36|0
1755206100000|2025-08-14 21:15:00|25.98|23.38|25.97|23.37|25.98|23.38|25.97|23.37|0
1755206400000|2025-08-14 21:20:00|25.98|23.38|25.99|23.39|25.99|23.39|25.97|23.37|0
1755206700000|2025-08-14 21:25:00|25.97|23.37|26.03|23.43|26.03|23.43|25.97|23.37|0
1755207000000|2025-08-14 21:30:00|26.02|23.42|26.01|23.41|26.02|23.42|26.01|23.41|0
1755207300000|2025-08-14 21:35:00|25.99|23.39|25.98|23.38|25.99|23.39|25.98|23.38|0
1755207900000|2025-08-14 21:45:00|25.96|23.36|25.98|23.38|25.98|23.38|25.96|23.36|0
1755208200000|2025-08-14 21:50:00|25.97|23.37|25.97|23.37|25.97|23.37|25.97|23.37|0
1755208500000|2025-08-14 21:55:00|25.96|23.36|25.98|23.38|25.98|23.38|25.96|23.36|0
1755208800000|2025-08-14 22:00:00|25.97|23.37|25.94|23.34|26.07|23.47|25.94|23.34|0
1755209100000|2025-08-14 22:05:00|25.92|23.32|25.79|23.19|25.92|23.32|25.79|23.19|0
1755209400000|2025-08-14 22:10:00|25.8|23.2|25.83|23.23|25.85|23.25|25.77|23.17|0
1755209700000|2025-08-14 22:15:00|25.82|23.22|25.92|23.32|25.94|23.34|25.82|23.22|0
1755210000000|2025-08-14 22:20:00|25.91|23.31|25.91|23.31|25.93|23.33|25.86|23.26|0
1755210300000|2025-08-14 22:25:00|25.92|23.32|25.9|23.3|25.92|23.32|25.86|23.26|0
1755210600000|2025-08-14 22:30:00|25.89|23.29|25.92|23.32|25.95|23.35|25.87|23.27|0
1755210900000|2025-08-14 22:35:00|25.91|23.31|25.91|23.31|25.92|23.32|25.86|23.26|0
1755211200000|2025-08-14 22:40:00|25.92|23.32|25.89|23.29|25.92|23.32|25.89|23.29|0
1755211500000|2025-08-14 22:45:00|25.88|23.28|25.89|23.29|25.91|23.31|25.86|23.26|0
1755211800000|2025-08-14 22:50:00|25.88|23.28|25.84|23.24|25.9|23.3|25.84|23.24|0
1755212100000|2025-08-14 22:55:00|25.85|23.25|25.78|23.18|25.87|23.27|25.78|23.18|0
1755212400000|2025-08-14 23:00:00|25.77|23.17|25.73|23.13|25.79|23.19|25.69|23.09|0
1755212700000|2025-08-14 23:05:00|25.74|23.14|25.7|23.1|25.74|23.14|25.68|23.08|0
1755213000000|2025-08-14 23:10:00|25.69|23.09|25.75|23.15|25.75|23.15|25.68|23.08|0
1755213300000|2025-08-14 23:15:00|25.74|23.14|25.71|23.11|25.75|23.15|25.71|23.11|0
1755213600000|2025-08-14 23:20:00|25.68|23.08|25.72|23.12|25.74|23.14|25.68|23.08|0
1755213900000|2025-08-14 23:25:00|25.74|23.14|25.74|23.14|25.75|23.15|25.72|23.12|0
1755214200000|2025-08-14 23:30:00|25.75|23.15|25.78|23.18|25.78|23.18|25.73|23.13|0
1755214500000|2025-08-14 23:35:00|25.77|23.17|25.72|23.12|25.77|23.17|25.72|23.12|0
1755214800000|2025-08-14 23:40:00|25.73|23.13|25.7|23.1|25.73|23.13|25.68|23.08|0
1755215100000|2025-08-14 23:45:00|25.69|23.09|25.73|23.13|25.75|23.15|25.65|23.05|0
1755215400000|2025-08-14 23:50:00|25.72|23.12|25.76|23.16|25.82|23.22|25.72|23.12|0
1755215700000|2025-08-14 23:55:00|25.75|23.15|25.85|23.25|25.85|23.25|25.75|23.15|0
1755216000000|2025-08-15 00:00:00|25.82|23.22|25.86|23.26|25.87|23.27|25.79|23.19|0
1755216300000|2025-08-15 00:05:00|25.84|23.24|25.94|23.34|25.94|23.34|25.84|23.24|0
1755216600000|2025-08-15 00:10:00|25.92|23.32|25.85|23.25|25.99|23.39|25.85|23.25|0
1755216900000|2025-08-15 00:15:00|25.87|23.27|25.41|23.41|25.88|23.58|25.35|23.25|0
1755217200000|2025-08-15 00:20:00|25.42|23.42|25.59|23.59|25.59|23.59|25.41|23.41|0
1755217500000|2025-08-15 00:25:00|25.57|23.57|25.57|23.57|25.59|23.59|25.55|23.55|0
1755217800000|2025-08-15 00:30:00|25.53|23.53|25.5|23.5|25.54|23.54|25.48|23.48|0
1755218100000|2025-08-15 00:35:00|25.51|23.51|25.41|23.41|25.55|23.55|25.37|23.37|0
1755218400000|2025-08-15 00:40:00|25.4|23.4|25.31|23.31|25.43|23.43|25.25|23.25|0
1755218700000|2025-08-15 00:45:00|25.3|23.3|25.29|23.29|25.37|23.37|25.25|23.25|0
1755219000000|2025-08-15 00:50:00|25.3|23.3|25.3|23.3|25.31|23.31|25.27|23.27|0
1755219300000|2025-08-15 00:55:00|25.28|23.28|25.28|23.28|25.32|23.32|25.26|23.26|0
1755219600000|2025-08-15 01:00:00|25.29|23.29|25.28|23.28|25.31|23.31|25.26|23.26|0
1755219900000|2025-08-15 01:05:00|25.25|23.25|25.28|23.28|25.3|23.3|25.25|23.25|0
1755220200000|2025-08-15 01:10:00|25.27|23.27|25.28|23.28|25.31|23.31|25.26|23.26|0
1755220500000|2025-08-15 01:15:00|25.27|23.27|25.28|23.28|25.32|23.32|25.27|23.27|0
1755220800000|2025-08-15 01:20:00|25.29|23.29|25.24|23.24|25.3|23.3|25.23|23.23|0
1755221100000|2025-08-15 01:25:00|25.27|23.27|25.24|23.24|25.27|23.27|25.19|23.19|0
1755221400000|2025-08-15 01:30:00|25.23|23.23|25.21|23.21|25.25|23.25|25.21|23.21|0
1755221700000|2025-08-15 01:35:00|25.22|23.22|25.07|23.07|25.22|23.22|25.05|23.05|0
1755222000000|2025-08-15 01:40:00|25.08|23.08|24.99|22.99|25.09|23.09|24.99|22.99|0
1755222300000|2025-08-15 01:45:00|24.98|22.98|25|23|25.01|23.01|24.95|22.95|0
1755222600000|2025-08-15 01:50:00|25.01|23.01|25.05|23.05|25.11|23.11|24.96|22.96|0
1755222900000|2025-08-15 01:55:00|25.04|23.04|25.05|23.05|25.05|23.05|25.02|23.02|0
1755223200000|2025-08-15 02:00:00|25.03|23.03|24.97|22.97|25.05|23.05|24.96|22.96|0
1755223500000|2025-08-15 02:05:00|24.99|22.99|24.88|22.88|24.99|22.99|24.84|22.84|0
1755223800000|2025-08-15 02:10:00|24.87|22.87|24.94|22.94|24.94|22.94|24.86|22.86|0
1755224100000|2025-08-15 02:15:00|24.93|22.93|24.86|22.86|24.94|22.94|24.86|22.86|0
1755224400000|2025-08-15 02:20:00|24.88|22.88|24.87|22.87|24.91|22.91|24.85|22.85|0
1755224700000|2025-08-15 02:25:00|24.89|22.89|24.89|22.89|24.9|22.9|24.75|22.75|0
1755225000000|2025-08-15 02:30:00|24.9|22.9|24.89|22.89|24.92|22.92|24.87|22.87|0
1755225300000|2025-08-15 02:35:00|24.88|22.88|24.87|22.87|24.9|22.9|24.84|22.84|0
1755225600000|2025-08-15 02:40:00|24.86|22.86|24.9|22.9|24.91|22.91|24.86|22.86|0
1755225900000|2025-08-15 02:45:00|24.89|22.89|24.89|22.89|24.91|22.91|24.87|22.87|0
1755226200000|2025-08-15 02:50:00|24.87|22.87|24.89|22.89|24.9|22.9|24.87|22.87|0
1755226500000|2025-08-15 02:55:00|24.88|22.88|24.89|22.89|24.9|22.9|24.84|22.84|0
1755226800000|2025-08-15 03:00:00|24.9|22.9|24.89|22.89|24.91|22.91|24.85|22.85|0
1755227100000|2025-08-15 03:05:00|24.87|22.87|24.89|22.89|24.9|22.9|24.87|22.87|0
1755227400000|2025-08-15 03:10:00|24.9|22.9|24.89|22.89|24.94|22.94|24.88|22.88|0
1755227700000|2025-08-15 03:15:00|24.9|22.9|24.9|22.9|24.91|22.91|24.86|22.86|0
1755228000000|2025-08-15 03:20:00|24.89|22.89|24.89|22.89|24.91|22.91|24.87|22.87|0
1755228300000|2025-08-15 03:25:00|24.88|22.88|24.88|22.88|24.9|22.9|24.87|22.87|0
1755228600000|2025-08-15 03:30:00|24.93|22.93|24.87|22.87|24.95|22.95|24.86|22.86|0
1755228900000|2025-08-15 03:35:00|24.89|22.89|24.9|22.9|24.93|22.93|24.86|22.86|0
1755229200000|2025-08-15 03:40:00|24.89|22.89|24.95|22.95|24.95|22.95|24.89|22.89|0
1755229500000|2025-08-15 03:45:00|24.93|22.93|24.87|22.87|24.98|22.98|24.86|22.86|0
1755229800000|2025-08-15 03:50:00|24.86|22.86|24.83|22.83|24.88|22.88|24.82|22.82|0
1755230100000|2025-08-15 03:55:00|24.85|22.85|24.78|22.78|24.85|22.85|24.77|22.77|0
1755230400000|2025-08-15 04:00:00|24.77|22.77|24.79|22.79|24.84|22.84|24.74|22.74|0
1755230700000|2025-08-15 04:05:00|24.81|22.81|24.79|22.79|24.81|22.81|24.72|22.72|0
1755231000000|2025-08-15 04:10:00|24.78|22.78|24.8|22.8|24.81|22.81|24.77|22.77|0
1755231300000|2025-08-15 04:15:00|24.81|22.81|24.77|22.77|24.81|22.81|24.77|22.77|0
1755231600000|2025-08-15 04:20:00|24.78|22.78|24.79|22.79|24.81|22.81|24.73|22.73|0
1755231900000|2025-08-15 04:25:00|24.81|22.81|24.78|22.78|24.81|22.81|24.76|22.76|0
1755232200000|2025-08-15 04:30:00|24.79|22.79|24.63|22.63|24.79|22.79|24.63|22.63|0
1755232500000|2025-08-15 04:35:00|24.64|22.64|24.63|22.63|24.66|22.66|24.61|22.61|0
1755232800000|2025-08-15 04:40:00|24.65|22.65|24.64|22.64|24.65|22.65|24.6|22.6|0
1755233100000|2025-08-15 04:45:00|24.65|22.65|24.63|22.63|24.66|22.66|24.61|22.61|0
1755233400000|2025-08-15 04:50:00|24.65|22.65|24.68|22.68|24.71|22.71|24.62|22.62|0
1755233700000|2025-08-15 04:55:00|24.69|22.69|24.68|22.68|24.71|22.71|24.67|22.67|0
1755234000000|2025-08-15 05:00:00|24.69|22.69|24.63|22.63|24.69|22.69|24.6|22.6|0
1755234300000|2025-08-15 05:05:00|24.62|22.62|24.64|22.64|24.65|22.65|24.6|22.6|0
1755234600000|2025-08-15 05:10:00|24.63|22.63|24.72|22.72|24.76|22.76|24.61|22.61|0
1755234900000|2025-08-15 05:15:00|24.71|22.71|24.71|22.71|24.77|22.77|24.68|22.68|0
1755235200000|2025-08-15 05:20:00|24.7|22.7|24.71|22.71|24.75|22.75|24.69|22.69|0
1755235500000|2025-08-15 05:25:00|24.72|22.72|24.72|22.72|24.72|22.72|24.7|22.7|0
1755235800000|2025-08-15 05:30:00|24.73|22.73|24.66|22.66|24.73|22.73|24.65|22.65|0
1755236100000|2025-08-15 05:35:00|24.67|22.67|24.61|22.61|24.68|22.68|24.61|22.61|0
1755236400000|2025-08-15 05:40:00|24.6|22.6|24.62|22.62|24.63|22.63|24.58|22.58|0
1755236700000|2025-08-15 05:45:00|24.61|22.61|24.61|22.61|24.63|22.63|24.61|22.61|0
1755237000000|2025-08-15 05:50:00|24.63|22.63|24.58|22.58|24.64|22.64|24.56|22.56|0
1755237300000|2025-08-15 05:55:00|24.57|22.57|24.57|22.57|24.59|22.59|24.56|22.56|0
1755237600000|2025-08-15 06:00:00|24.59|22.59|24.55|22.55|24.6|22.6|24.51|22.51|0
1755237900000|2025-08-15 06:05:00|24.54|22.54|24.57|22.57|24.61|22.61|24.51|22.51|0
1755238200000|2025-08-15 06:10:00|24.58|22.58|24.55|22.55|24.59|22.59|24.54|22.54|0
1755238500000|2025-08-15 06:15:00|24.54|22.54|24.52|22.52|24.58|22.58|24.49|22.49|0
1755238800000|2025-08-15 06:20:00|24.54|22.54|24.56|22.56|24.63|22.63|24.5|22.5|0
1755239100000|2025-08-15 06:25:00|24.57|22.57|24.63|22.63|24.64|22.64|24.56|22.56|0
1755239400000|2025-08-15 06:30:00|24.65|22.65|24.58|22.58|24.65|22.65|24.56|22.56|0
1755239700000|2025-08-15 06:35:00|24.57|22.57|24.57|22.57|24.59|22.59|24.53|22.53|0
1755240000000|2025-08-15 06:40:00|24.58|22.58|24.47|22.47|24.59|22.59|24.43|22.43|0
1755240300000|2025-08-15 06:45:00|24.46|22.46|24.45|22.45|24.5|22.5|24.42|22.42|0
1755240600000|2025-08-15 06:50:00|24.46|22.46|24.38|22.38|24.46|22.46|24.34|22.34|0
1755240900000|2025-08-15 06:55:00|24.37|22.37|24.5|22.5|24.5|22.5|24.36|22.36|0
1755241200000|2025-08-15 07:00:00|24.52|22.52|24.45|22.45|24.52|22.52|24.41|22.41|0
1755241500000|2025-08-15 07:05:00|24.44|22.44|24.43|22.43|24.48|22.48|24.39|22.39|0
1755241800000|2025-08-15 07:10:00|24.41|22.41|24.48|22.48|24.51|22.51|24.41|22.41|0
1755242100000|2025-08-15 07:15:00|24.47|22.47|24.48|22.48|24.54|22.54|24.43|22.43|0
1755242400000|2025-08-15 07:20:00|24.49|22.49|24.46|22.46|24.51|22.51|24.43|22.43|0
1755242700000|2025-08-15 07:25:00|24.49|22.49|24.48|22.48|24.5|22.5|24.45|22.45|0
1755243000000|2025-08-15 07:30:00|24.49|22.49|24.46|22.46|24.51|22.51|24.43|22.43|0
1755243300000|2025-08-15 07:35:00|24.45|22.45|24.46|22.46|24.5|22.5|24.44|22.44|0
1755243600000|2025-08-15 07:40:00|24.47|22.47|24.48|22.48|24.54|22.54|24.45|22.45|0
1755243900000|2025-08-15 07:45:00|24.49|22.49|24.47|22.47|24.51|22.51|24.39|22.39|0
1755244200000|2025-08-15 07:50:00|24.48|22.48|24.52|22.52|24.53|22.53|24.46|22.46|0
1755244500000|2025-08-15 07:55:00|24.51|22.51|24.47|22.47|24.53|22.53|24.47|22.47|0
1755244800000|2025-08-15 08:00:00|24.49|22.49|24.41|22.41|24.5|22.5|24.41|22.41|0
1755245100000|2025-08-15 08:05:00|24.39|22.39|24.43|22.43|24.49|22.49|24.39|22.39|0
1755245400000|2025-08-15 08:10:00|24.42|22.42|24.5|22.5|24.5|22.5|24.41|22.41|0
1755245700000|2025-08-15 08:15:00|24.48|22.48|24.46|22.46|24.51|22.51|24.45|22.45|0
1755246000000|2025-08-15 08:20:00|24.47|22.47|24.53|22.53|24.55|22.55|24.43|22.43|0
1755246300000|2025-08-15 08:25:00|24.52|22.52|24.52|22.52|24.55|22.55|24.49|22.49|0
1755246600000|2025-08-15 08:30:00|24.51|22.51|24.56|22.56|24.61|22.61|24.51|22.51|0
1755246900000|2025-08-15 08:35:00|24.57|22.57|24.69|22.69|24.69|22.69|24.55|22.55|0
1755247200000|2025-08-15 08:40:00|24.67|22.67|24.77|22.77|24.78|22.78|24.67|22.67|0
1755247500000|2025-08-15 08:45:00|24.78|22.78|25.03|23.03|25.07|23.07|24.76|22.76|0
1755247800000|2025-08-15 08:50:00|25.05|23.05|24.98|22.98|25.05|23.05|24.88|22.88|0
1755248100000|2025-08-15 08:55:00|24.97|22.97|24.97|22.97|24.99|22.99|24.88|22.88|0
1755248400000|2025-08-15 09:00:00|24.95|22.95|25.02|23.02|25.07|23.07|24.93|22.93|0
1755248700000|2025-08-15 09:05:00|25.01|23.01|24.95|22.95|25.07|23.07|24.91|22.91|0
1755249000000|2025-08-15 09:10:00|24.94|22.94|24.9|22.9|24.97|22.97|24.86|22.86|0
1755249300000|2025-08-15 09:15:00|24.91|22.91|24.93|22.93|25|23|24.88|22.88|0
1755249600000|2025-08-15 09:20:00|24.91|22.91|24.93|22.93|24.97|22.97|24.89|22.89|0
1755249900000|2025-08-15 09:25:00|24.92|22.92|24.9|22.9|24.94|22.94|24.88|22.88|0
1755250200000|2025-08-15 09:30:00|24.92|22.92|24.96|22.96|24.98|22.98|24.89|22.89|0
1755250500000|2025-08-15 09:35:00|24.97|22.97|25.01|23.01|25.01|23.01|24.93|22.93|0
1755250800000|2025-08-15 09:40:00|25.02|23.02|24.96|22.96|25.03|23.03|24.96|22.96|0
1755251100000|2025-08-15 09:45:00|24.95|22.95|24.9|22.9|24.97|22.97|24.89|22.89|0
1755251400000|2025-08-15 09:50:00|24.92|22.92|24.92|22.92|24.97|22.97|24.89|22.89|0
1755251700000|2025-08-15 09:55:00|24.91|22.91|25.09|23.09|25.09|23.09|24.9|22.9|0
1755252000000|2025-08-15 10:00:00|25.08|23.08|25.05|23.05|25.11|23.11|25.03|23.03|0
1755252300000|2025-08-15 10:05:00|25.08|23.08|25.07|23.07|25.15|23.15|25.02|23.02|0
1755252600000|2025-08-15 10:10:00|25.06|23.06|25.05|23.05|25.08|23.08|25.04|23.04|0
1755252900000|2025-08-15 10:15:00|25.06|23.06|25.07|23.07|25.07|23.07|25.03|23.03|0
1755253200000|2025-08-15 10:20:00|25.06|23.06|24.91|22.91|25.06|23.06|24.89|22.89|0
1755253500000|2025-08-15 10:25:00|24.9|22.9|24.92|22.92|24.93|22.93|24.89|22.89|0
1755253800000|2025-08-15 10:30:00|24.9|22.9|24.81|22.81|24.92|22.92|24.78|22.78|0
1755254100000|2025-08-15 10:35:00|24.82|22.82|24.81|22.81|24.87|22.87|24.79|22.79|0
1755254400000|2025-08-15 10:40:00|24.82|22.82|24.72|22.72|24.82|22.82|24.7|22.7|0
1755254700000|2025-08-15 10:45:00|24.71|22.71|24.7|22.7|24.79|22.79|24.69|22.69|0
1755255000000|2025-08-15 10:50:00|24.69|22.69|24.72|22.72|24.73|22.73|24.69|22.69|0
1755255300000|2025-08-15 10:55:00|24.71|22.71|24.68|22.68|24.72|22.72|24.57|22.57|0
1755255600000|2025-08-15 11:00:00|24.61|22.61|24.57|22.57|24.66|22.66|24.54|22.54|0
1755255900000|2025-08-15 11:05:00|24.55|22.55|24.56|22.56|24.63|22.63|24.55|22.55|0
1755256200000|2025-08-15 11:10:00|24.55|22.55|24.56|22.56|24.62|22.62|24.55|22.55|0
1755256500000|2025-08-15 11:15:00|24.55|22.55|24.57|22.57|24.58|22.58|24.54|22.54|0
1755256800000|2025-08-15 11:20:00|24.58|22.58|24.51|22.51|24.59|22.59|24.5|22.5|0
1755257100000|2025-08-15 11:25:00|24.49|22.49|24.51|22.51|24.57|22.57|24.49|22.49|0
1755257400000|2025-08-15 11:30:00|24.52|22.52|24.52|22.52|24.53|22.53|24.5|22.5|0
1755257700000|2025-08-15 11:35:00|24.54|22.54|24.53|22.53|24.57|22.57|24.5|22.5|0
1755258000000|2025-08-15 11:40:00|24.54|22.54|24.52|22.52|24.54|22.54|24.5|22.5|0
1755258300000|2025-08-15 11:45:00|24.53|22.53|24.53|22.53|24.57|22.57|24.5|22.5|0
1755258600000|2025-08-15 11:50:00|24.54|22.54|24.52|22.52|24.54|22.54|24.5|22.5|0
1755258900000|2025-08-15 11:55:00|24.53|22.53|24.57|22.57|24.62|22.62|24.5|22.5|0
1755259200000|2025-08-15 12:00:00|24.56|22.56|24.65|22.65|24.67|22.67|24.53|22.53|0
1755259500000|2025-08-15 12:05:00|24.66|22.66|24.66|22.66|24.69|22.69|24.6|22.6|0
1755259800000|2025-08-15 12:10:00|24.67|22.67|24.66|22.66|24.68|22.68|24.58|22.58|0
1755260100000|2025-08-15 12:15:00|24.68|22.68|24.7|22.7|24.75|22.75|24.67|22.67|0
1755260400000|2025-08-15 12:20:00|24.72|22.72|24.79|22.79|24.9|22.9|24.68|22.68|0
1755260700000|2025-08-15 12:25:00|24.77|22.77|24.82|22.82|24.86|22.86|24.74|22.74|0
1755261000000|2025-08-15 12:30:00|24.9|22.9|24.69|22.69|24.9|22.9|24.61|22.61|0
1755261300000|2025-08-15 12:35:00|24.67|22.67|24.77|22.77|24.78|22.78|24.62|22.62|0
1755261600000|2025-08-15 12:40:00|24.76|22.76|24.69|22.69|24.84|22.84|24.63|22.63|0
1755261900000|2025-08-15 12:45:00|24.68|22.68|24.67|22.67|24.75|22.75|24.59|22.59|0
1755262200000|2025-08-15 12:50:00|24.68|22.68|24.65|22.65|24.73|22.73|24.63|22.63|0
1755262500000|2025-08-15 12:55:00|24.63|22.63|24.62|22.62|24.71|22.71|24.59|22.59|0
1755262800000|2025-08-15 13:00:00|24.63|22.63|24.64|22.64|24.71|22.71|23.96|21.96|0
1755263100000|2025-08-15 13:05:00|24.65|22.65|24.68|22.68|24.7|22.7|24.58|22.58|0
1755263400000|2025-08-15 13:10:00|24.71|22.71|24.62|22.62|24.78|22.78|24.62|22.62|0
1755263700000|2025-08-15 13:15:00|24.61|22.61|24.61|22.61|24.73|22.73|24.59|22.59|0
1755264000000|2025-08-15 13:20:00|24.62|22.62|24.59|22.59|24.66|22.66|24.55|22.55|0
1755264300000|2025-08-15 13:25:00|24.66|22.66|24.93|22.93|24.93|22.93|24.66|22.66|0
1755264600000|2025-08-15 13:30:00|24.74|22.74|24.97|22.97|24.97|22.97|24.7|22.7|0
1755264900000|2025-08-15 13:35:00|24.98|22.98|25|23|25.02|23.02|24.83|22.83|0
1755265200000|2025-08-15 13:40:00|24.95|22.95|24.97|22.97|25.04|23.04|24.87|22.87|0
1755265500000|2025-08-15 13:45:00|24.98|22.98|25.63|23.63|25.7|23.7|24.97|22.97|0
1755265800000|2025-08-15 13:50:00|25.65|23.65|25.58|23.58|25.7|23.7|25.42|23.42|0
1755266100000|2025-08-15 13:55:00|25.53|23.53|25.48|23.48|25.58|23.58|25.4|23.4|0
1755266400000|2025-08-15 14:00:00|25.8|23.8|25.33|23.33|25.83|23.83|24.74|22.74|0
1755266700000|2025-08-15 14:05:00|25.37|23.37|25.21|23.21|25.42|23.42|25.19|23.19|0
1755267000000|2025-08-15 14:10:00|25.19|23.19|25.14|23.14|25.37|23.37|25.12|23.12|0
1755267300000|2025-08-15 14:15:00|25.15|23.15|25.27|23.27|25.35|23.35|25.01|23.01|0
1755267600000|2025-08-15 14:20:00|25.29|23.29|25.4|23.4|25.42|23.42|25.21|23.21|0
1755267900000|2025-08-15 14:25:00|25.35|23.35|25.06|23.06|25.45|23.45|25.04|23.04|0
1755268200000|2025-08-15 14:30:00|25.07|23.07|25.26|23.26|25.27|23.27|25.05|23.05|0
1755268500000|2025-08-15 14:35:00|25.24|23.24|25.15|23.15|25.35|23.35|25.13|23.13|0
1755268800000|2025-08-15 14:40:00|25.13|23.13|25.26|23.26|25.26|23.26|25.1|23.1|0
1755269100000|2025-08-15 14:45:00|25.25|23.25|25.35|23.35|25.46|23.46|25.24|23.24|0
1755269400000|2025-08-15 14:50:00|25.37|23.37|25.35|23.35|25.46|23.46|25.32|23.32|0
1755269700000|2025-08-15 14:55:00|25.38|23.38|25.42|23.42|25.52|23.52|25.34|23.34|0
1755270000000|2025-08-15 15:00:00|25.44|23.44|25.4|23.4|25.52|23.52|25.33|23.33|0
1755270300000|2025-08-15 15:05:00|25.41|23.41|25.45|23.45|25.52|23.52|25.38|23.38|0
1755270600000|2025-08-15 15:10:00|25.43|23.43|25.21|23.21|25.46|23.46|25.21|23.21|0
1755270900000|2025-08-15 15:15:00|25.2|23.2|25.05|23.05|25.26|23.26|25|23|0
1755271200000|2025-08-15 15:20:00|25.04|23.04|25.36|23.36|25.37|23.37|24.99|22.99|0
1755271500000|2025-08-15 15:25:00|25.35|23.35|25.43|23.43|25.43|23.43|25.26|23.26|0
1755271800000|2025-08-15 15:30:00|25.41|23.41|25.19|23.19|25.5|23.5|25.17|23.17|0
1755272100000|2025-08-15 15:35:00|25.21|23.21|25.54|23.54|25.56|23.56|25.17|23.17|0
1755272400000|2025-08-15 15:40:00|25.57|23.57|25.94|23.94|25.97|23.97|25.51|23.51|0
1755272700000|2025-08-15 15:45:00|25.95|23.95|25.49|23.49|26|24|25.47|23.47|0
1755273000000|2025-08-15 15:50:00|25.45|23.45|25.16|23.16|25.47|23.47|25.11|23.11|0
1755273300000|2025-08-15 15:55:00|25.14|23.14|25.36|23.36|25.44|23.44|25.12|23.12|0
1755273600000|2025-08-15 16:00:00|25.39|23.39|25.52|23.52|25.59|23.59|25.28|23.28|0
1755273900000|2025-08-15 16:05:00|25.51|23.51|25.29|23.29|25.51|23.51|25.27|23.27|0
1755274200000|2025-08-15 16:10:00|25.31|23.31|25.14|23.14|25.36|23.36|25.14|23.14|0
1755274500000|2025-08-15 16:15:00|25.17|23.17|25.4|23.4|25.46|23.46|25.15|23.15|0
1755274800000|2025-08-15 16:20:00|25.42|23.42|25.34|23.34|25.44|23.44|25.32|23.32|0
1755275100000|2025-08-15 16:25:00|25.35|23.35|25.48|23.48|25.48|23.48|25.2|23.2|0
1755275400000|2025-08-15 16:30:00|25.46|23.46|25.27|23.27|25.49|23.49|25.23|23.23|0
1755275700000|2025-08-15 16:35:00|25.26|23.26|25.31|23.31|25.41|23.41|25.25|23.25|0
1755276000000|2025-08-15 16:40:00|25.29|23.29|25.16|23.16|25.4|23.4|25.14|23.14|0
1755276300000|2025-08-15 16:45:00|25.15|23.15|25.15|23.15|25.32|23.32|25.12|23.12|0
1755276600000|2025-08-15 16:50:00|25.14|23.14|25.07|23.07|25.16|23.16|25|23|0
1755276900000|2025-08-15 16:55:00|25.09|23.09|25.06|23.06|25.15|23.15|24.97|22.97|0
1755277200000|2025-08-15 17:00:00|25.05|23.05|25.04|23.04|25.13|23.13|25|23|0
1755277500000|2025-08-15 17:05:00|25.07|23.07|25|23|25.11|23.11|24.97|22.97|0
1755277800000|2025-08-15 17:10:00|24.99|22.99|25.06|23.06|25.17|23.17|24.99|22.99|0
1755278100000|2025-08-15 17:15:00|25.04|23.04|25.21|23.21|25.23|23.23|25|23|0
1755278400000|2025-08-15 17:20:00|25.19|23.19|25.17|23.17|25.27|23.27|25.1|23.1|0
1755278700000|2025-08-15 17:25:00|25.16|23.16|25.07|23.07|25.18|23.18|25|23|0
1755279000000|2025-08-15 17:30:00|25.06|23.06|25.1|23.1|25.11|23.11|24.95|22.95|0
1755279300000|2025-08-15 17:35:00|25.11|23.11|25.15|23.15|25.19|23.19|25.1|23.1|0
1755279600000|2025-08-15 17:40:00|25.16|23.16|25.26|23.26|25.29|23.29|25.11|23.11|0
1755279900000|2025-08-15 17:45:00|25.25|23.25|25.22|23.22|25.33|23.33|25.22|23.22|0
1755280200000|2025-08-15 17:50:00|25.26|23.26|25.24|23.24|25.32|23.32|25.21|23.21|0
1755280500000|2025-08-15 17:55:00|25.23|23.23|25.16|23.16|25.26|23.26|25.09|23.09|0
1755280800000|2025-08-15 18:00:00|25.19|23.19|25.26|23.26|25.37|23.37|25.1|23.1|0
1755281100000|2025-08-15 18:05:00|25.23|23.23|25.25|23.25|25.31|23.31|25.21|23.21|0
1755281400000|2025-08-15 18:10:00|25.26|23.26|25.2|23.2|25.31|23.31|25.14|23.14|0
1755281700000|2025-08-15 18:15:00|25.21|23.21|25.38|23.38|25.39|23.39|25.21|23.21|0
1755282000000|2025-08-15 18:20:00|25.36|23.36|25.38|23.38|25.47|23.47|25.34|23.34|0
1755282300000|2025-08-15 18:25:00|25.37|23.37|25.28|23.28|25.37|23.37|25.21|23.21|0
1755282600000|2025-08-15 18:30:00|25.3|23.3|25.26|23.26|25.3|23.3|25.22|23.22|0
1755282900000|2025-08-15 18:35:00|25.25|23.25|25.39|23.39|25.39|23.39|25.24|23.24|0
1755283200000|2025-08-15 18:40:00|25.37|23.37|25.25|23.25|25.41|23.41|25.25|23.25|0
1755283500000|2025-08-15 18:45:00|25.27|23.27|25.25|23.25|25.32|23.32|25.21|23.21|0
1755283800000|2025-08-15 18:50:00|25.24|23.24|25.07|23.07|25.25|23.25|25.05|23.05|0
1755284100000|2025-08-15 18:55:00|25.05|23.05|25.15|23.15|25.29|23.29|25.02|23.02|0
1755284400000|2025-08-15 19:00:00|25.17|23.17|25.35|23.35|25.53|23.53|25.14|23.14|0
1755284700000|2025-08-15 19:05:00|25.36|23.36|25.43|23.43|25.66|23.66|25.35|23.35|0
1755285000000|2025-08-15 19:10:00|25.42|23.42|25.29|23.29|25.42|23.42|25.28|23.28|0
1755285300000|2025-08-15 19:15:00|25.3|23.3|25.46|23.46|25.51|23.51|25.22|23.22|0
1755285600000|2025-08-15 19:20:00|25.45|23.45|25.37|23.37|25.52|23.52|25.34|23.34|0
1755285900000|2025-08-15 19:25:00|25.36|23.36|25.45|23.45|25.45|23.45|25.34|23.34|0
1755286200000|2025-08-15 19:30:00|25.44|23.44|25.51|23.51|25.58|23.58|25.4|23.4|0
1755286500000|2025-08-15 19:35:00|25.5|23.5|25.55|23.55|25.57|23.57|25.43|23.43|0
1755286800000|2025-08-15 19:40:00|25.54|23.54|25.42|23.42|25.54|23.54|25.38|23.38|0
1755287100000|2025-08-15 19:45:00|25.4|23.4|25.25|23.25|25.44|23.44|25.22|23.22|0
1755287400000|2025-08-15 19:50:00|25.3|23.3|25.59|23.59|25.65|23.65|25.23|23.23|0
1755287700000|2025-08-15 19:55:00|25.55|23.55|25.62|23.62|25.78|23.78|25.55|23.55|0
1755288000000|2025-08-15 20:00:00|25.63|23.63|25.96|23.96|26.03|24.03|25.63|23.63|0
1755288300000|2025-08-15 20:05:00|25.97|23.97|25.99|23.99|26.04|24.04|25.95|23.95|0
1755288600000|2025-08-15 20:10:00|25.98|23.98|25.9|23.9|26.05|24.05|25.86|23.86|0
1755476100000|2025-08-18 00:15:00|25.03|23.03|25.1|23.1|25.1|23.1|25.01|23.01|0
1755476400000|2025-08-18 00:20:00|25.09|23.09|25.07|23.07|25.1|23.1|25.05|23.05|0
1755476700000|2025-08-18 00:25:00|25.06|23.06|25.07|23.07|25.09|23.09|25.06|23.06|0
1755477000000|2025-08-18 00:30:00|25.08|23.08|25.09|23.09|25.12|23.12|25.05|23.05|0
1755477300000|2025-08-18 00:35:00|25.07|23.07|25.09|23.09|25.1|23.1|25.06|23.06|0
1755477600000|2025-08-18 00:40:00|25.1|23.1|25.08|23.08|25.1|23.1|25.05|23.05|0
1755477900000|2025-08-18 00:45:00|25.09|23.09|25.08|23.08|25.1|23.1|25.07|23.07|0
1755478200000|2025-08-18 00:50:00|25.07|23.07|25.08|23.08|25.11|23.11|25.06|23.06|0
1755478500000|2025-08-18 00:55:00|25.11|23.11|25.07|23.07|25.11|23.11|25.06|23.06|0
1755478800000|2025-08-18 01:00:00|25.08|23.08|25.09|23.09|25.11|23.11|25.07|23.07|0
1755479100000|2025-08-18 01:05:00|25.1|23.1|25.07|23.07|25.1|23.1|25.05|23.05|0
1755479400000|2025-08-18 01:10:00|25.04|23.04|25.05|23.05|25.09|23.09|25.03|23.03|0
1755479700000|2025-08-18 01:15:00|25.06|23.06|25.03|23.03|25.08|23.08|25.01|23.01|0
1755480000000|2025-08-18 01:20:00|25.02|23.02|25.01|23.01|25.03|23.03|25|23|0
1755480300000|2025-08-18 01:25:00|25.02|23.02|24.91|22.91|25.03|23.03|24.85|22.85|0
1755480600000|2025-08-18 01:30:00|24.9|22.9|24.91|22.91|24.94|22.94|24.9|22.9|0
1755480900000|2025-08-18 01:35:00|24.92|22.92|24.92|22.92|24.94|22.94|24.89|22.89|0
1755481200000|2025-08-18 01:40:00|24.91|22.91|24.91|22.91|24.94|22.94|24.9|22.9|0
1755481500000|2025-08-18 01:45:00|24.92|22.92|24.92|22.92|24.93|22.93|24.91|22.91|0
1755481800000|2025-08-18 01:50:00|24.91|22.91|24.85|22.85|24.93|22.93|24.85|22.85|0
1755482100000|2025-08-18 01:55:00|24.86|22.86|24.88|22.88|24.9|22.9|24.85|22.85|0
1755482400000|2025-08-18 02:00:00|24.89|22.89|24.87|22.87|24.9|22.9|24.86|22.86|0
1755482700000|2025-08-18 02:05:00|24.89|22.89|24.88|22.88|24.89|22.89|24.85|22.85|0
1755483000000|2025-08-18 02:10:00|24.87|22.87|24.89|22.89|24.93|22.93|24.85|22.85|0
1755483300000|2025-08-18 02:15:00|24.87|22.87|24.89|22.89|24.91|22.91|24.86|22.86|0
1755483600000|2025-08-18 02:20:00|24.86|22.86|25|23|25|23|24.86|22.86|0
1755483900000|2025-08-18 02:25:00|24.99|22.99|24.95|22.95|25|23|24.93|22.93|0
1755484200000|2025-08-18 02:30:00|24.94|22.94|24.95|22.95|24.95|22.95|24.93|22.93|0
1755484500000|2025-08-18 02:35:00|24.94|22.94|24.93|22.93|24.96|22.96|24.93|22.93|0
1755484800000|2025-08-18 02:40:00|24.92|22.92|24.94|22.94|24.96|22.96|24.92|22.92|0
1755485100000|2025-08-18 02:45:00|24.93|22.93|24.92|22.92|24.96|22.96|24.92|22.92|0
1755485400000|2025-08-18 02:50:00|24.94|22.94|24.94|22.94|24.95|22.95|24.92|22.92|0
1755485700000|2025-08-18 02:55:00|24.93|22.93|24.94|22.94|24.95|22.95|24.93|22.93|0
1755486000000|2025-08-18 03:00:00|24.92|22.92|24.94|22.94|24.95|22.95|24.92|22.92|0
1755486300000|2025-08-18 03:05:00|24.93|22.93|24.93|22.93|24.96|22.96|24.93|22.93|0
1755486600000|2025-08-18 03:10:00|24.92|22.92|24.84|22.84|24.94|22.94|24.83|22.83|0
1755486900000|2025-08-18 03:15:00|24.85|22.85|24.89|22.89|24.9|22.9|24.83|22.83|0
1755487200000|2025-08-18 03:20:00|24.9|22.9|24.88|22.88|24.91|22.91|24.87|22.87|0
1755487500000|2025-08-18 03:25:00|24.87|22.87|24.89|22.89|24.91|22.91|24.87|22.87|0
1755487800000|2025-08-18 03:30:00|24.91|22.91|25|23|25|23|24.88|22.88|0
1755488100000|2025-08-18 03:35:00|24.98|22.98|24.98|22.98|25|23|24.97|22.97|0
1755488400000|2025-08-18 03:40:00|25|23|25.03|23.03|25.05|23.05|24.97|22.97|0
1755488700000|2025-08-18 03:45:00|25.04|23.04|25.04|23.04|25.05|23.05|25.01|23.01|0
1755489000000|2025-08-18 03:50:00|25.02|23.02|25.04|23.04|25.06|23.06|25.02|23.02|0
1755489300000|2025-08-18 03:55:00|25.03|23.03|24.98|22.98|25.05|23.05|24.93|22.93|0
1755489600000|2025-08-18 04:00:00|25.02|23.02|24.98|22.98|25.02|23.02|24.96|22.96|0
1755489900000|2025-08-18 04:05:00|24.99|22.99|24.98|22.98|25|23|24.97|22.97|0
1755490200000|2025-08-18 04:10:00|24.97|22.97|25.04|23.04|25.04|23.04|24.97|22.97|0
1755490500000|2025-08-18 04:15:00|25.05|23.05|25.03|23.03|25.06|23.06|25.01|23.01|0
1755490800000|2025-08-18 04:20:00|25.04|23.04|25.01|23.01|25.06|23.06|25|23|0
1755491100000|2025-08-18 04:25:00|24.97|22.97|24.97|22.97|24.98|22.98|24.95|22.95|0
1755491400000|2025-08-18 04:30:00|24.96|22.96|24.88|22.88|24.97|22.97|24.86|22.86|0
1755491700000|2025-08-18 04:35:00|24.87|22.87|24.88|22.88|24.88|22.88|24.86|22.86|0
1755492000000|2025-08-18 04:40:00|24.89|22.89|24.88|22.88|24.9|22.9|24.86|22.86|0
1755492300000|2025-08-18 04:45:00|24.9|22.9|24.92|22.92|25.07|23.07|24.9|22.9|0
1755492600000|2025-08-18 04:50:00|24.91|22.91|24.94|22.94|24.94|22.94|24.91|22.91|0
1755492900000|2025-08-18 04:55:00|24.96|22.96|24.99|22.99|25|23|24.93|22.93|0
1755493200000|2025-08-18 05:00:00|24.98|22.98|25.09|23.09|25.1|23.1|24.94|22.94|0
1755493500000|2025-08-18 05:05:00|25.1|23.1|24.93|22.93|25.1|23.1|24.92|22.92|0
1755493800000|2025-08-18 05:10:00|24.94|22.94|24.92|22.92|24.94|22.94|24.91|22.91|0
1755494100000|2025-08-18 05:15:00|24.93|22.93|24.92|22.92|24.93|22.93|24.9|22.9|0
1755494400000|2025-08-18 05:20:00|24.91|22.91|24.99|22.99|24.99|22.99|24.91|22.91|0
1755494700000|2025-08-18 05:25:00|25|23|25.24|23.24|25.26|23.26|25|23|0
1755495000000|2025-08-18 05:30:00|25.25|23.25|25.07|23.07|25.3|23.3|25.05|23.05|0
1755495300000|2025-08-18 05:35:00|25.05|23.05|25.03|23.03|25.08|23.08|25.02|23.02|0
1755495600000|2025-08-18 05:40:00|25.09|23.09|25.22|23.22|25.25|23.25|25.08|23.08|0
1755495900000|2025-08-18 05:45:00|25.21|23.21|25.08|23.08|25.23|23.23|25.06|23.06|0
1755496200000|2025-08-18 05:50:00|25.09|23.09|25.09|23.09|25.1|23.1|24.98|22.98|0
1755496500000|2025-08-18 05:55:00|25.08|23.08|25.09|23.09|25.1|23.1|25.02|23.02|0
1755496800000|2025-08-18 06:00:00|25.05|23.05|25.13|23.13|25.16|23.16|25.01|23.01|0
1755497100000|2025-08-18 06:05:00|25.12|23.12|25.18|23.18|25.19|23.19|25.11|23.11|0
1755497400000|2025-08-18 06:10:00|25.17|23.17|25.29|23.29|25.31|23.31|25.17|23.17|0
1755497700000|2025-08-18 06:15:00|25.31|23.31|25.42|23.42|25.43|23.43|25.24|23.24|0
1755498000000|2025-08-18 06:20:00|25.43|23.43|25.54|23.54|25.54|23.54|25.42|23.42|0
1755498300000|2025-08-18 06:25:00|25.55|23.55|25.57|23.57|25.65|23.65|25.47|23.47|0
1755498600000|2025-08-18 06:30:00|25.58|23.58|25.42|23.42|25.62|23.62|25.4|23.4|0
1755498900000|2025-08-18 06:35:00|25.41|23.41|25.53|23.53|25.55|23.55|25.39|23.39|0
1755499200000|2025-08-18 06:40:00|25.55|23.55|25.92|23.92|26.03|24.03|25.49|23.49|0
1755499500000|2025-08-18 06:45:00|25.91|23.91|25.7|23.7|25.93|23.93|25.69|23.69|0
1755499800000|2025-08-18 06:50:00|25.71|23.71|25.81|23.81|25.89|23.89|25.68|23.68|0
1755500100000|2025-08-18 06:55:00|25.8|23.8|25.7|23.7|25.82|23.82|25.66|23.66|0
1755500400000|2025-08-18 07:00:00|25.66|23.66|25.64|23.64|25.76|23.76|25.61|23.61|0
1755500700000|2025-08-18 07:05:00|25.65|23.65|25.89|23.89|25.93|23.93|25.65|23.65|0
1755501000000|2025-08-18 07:10:00|25.88|23.88|25.93|23.93|25.98|23.98|25.82|23.82|0
1755501300000|2025-08-18 07:15:00|25.9|23.9|25.88|23.88|25.96|23.96|25.74|23.74|0
1755501600000|2025-08-18 07:20:00|25.87|23.87|25.72|23.72|25.9|23.9|25.67|23.67|0
1755501900000|2025-08-18 07:25:00|25.71|23.71|25.92|23.92|25.95|23.95|25.7|23.7|0
1755502200000|2025-08-18 07:30:00|25.91|23.91|26.14|24.14|26.2|24.2|25.89|23.89|0
1755502500000|2025-08-18 07:35:00|26.15|24.15|26.05|24.05|26.19|24.19|26.04|24.04|0
1755502800000|2025-08-18 07:40:00|26.06|24.06|25.96|23.96|26.11|24.11|25.94|23.94|0
1755503100000|2025-08-18 07:45:00|25.93|23.93|25.86|23.86|25.96|23.96|25.8|23.8|0
1755503400000|2025-08-18 07:50:00|25.85|23.85|25.87|23.87|25.89|23.89|25.83|23.83|0
1755503700000|2025-08-18 07:55:00|25.86|23.86|25.85|23.85|25.91|23.91|25.84|23.84|0
1755504000000|2025-08-18 08:00:00|25.84|23.84|26.01|24.01|26.01|24.01|25.79|23.79|0
1755504300000|2025-08-18 08:05:00|25.93|23.93|26|24|26|24|25.88|23.88|0
1755504600000|2025-08-18 08:10:00|25.97|23.97|25.98|23.98|26.06|24.06|25.9|23.9|0
1755504900000|2025-08-18 08:15:00|25.94|23.94|25.95|23.95|26.02|24.02|25.89|23.89|0
1755505200000|2025-08-18 08:20:00|25.97|23.97|26.06|24.06|26.07|24.07|25.89|23.89|0
1755505500000|2025-08-18 08:25:00|26.07|24.07|26.07|24.07|26.24|24.24|26.04|24.04|0
1755505800000|2025-08-18 08:30:00|26.05|24.05|25.84|23.84|26.1|24.1|25.84|23.84|0
1755506100000|2025-08-18 08:35:00|25.86|23.86|25.78|23.78|25.88|23.88|25.78|23.78|0
1755506400000|2025-08-18 08:40:00|25.8|23.8|25.68|23.68|25.81|23.81|25.66|23.66|0
1755506700000|2025-08-18 08:45:00|25.67|23.67|25.75|23.75|25.84|23.84|25.67|23.67|0
1755507000000|2025-08-18 08:50:00|25.73|23.73|25.79|23.79|25.82|23.82|25.72|23.72|0
1755507300000|2025-08-18 08:55:00|25.78|23.78|25.77|23.77|25.81|23.81|25.71|23.71|0
1755507600000|2025-08-18 09:00:00|25.75|23.75|25.85|23.85|25.92|23.92|25.75|23.75|0
1755507900000|2025-08-18 09:05:00|25.84|23.84|25.86|23.86|25.9|23.9|25.84|23.84|0
1755508200000|2025-08-18 09:10:00|25.85|23.85|25.86|23.86|25.89|23.89|25.82|23.82|0
1755508500000|2025-08-18 09:15:00|25.87|23.87|25.95|23.95|26|24|25.86|23.86|0
1755508800000|2025-08-18 09:20:00|25.93|23.93|26.12|24.12|26.13|24.13|25.92|23.92|0
1755509100000|2025-08-18 09:25:00|26.13|24.13|26.1|24.1|26.16|24.16|26.06|24.06|0
1755509400000|2025-08-18 09:30:00|26.09|24.09|26.05|24.05|26.1|24.1|26.02|24.02|0
1755509700000|2025-08-18 09:35:00|26.02|24.02|26|24|26.06|24.06|25.97|23.97|0
1755510000000|2025-08-18 09:40:00|25.98|23.98|25.97|23.97|26.03|24.03|25.93|23.93|0
1755510300000|2025-08-18 09:45:00|25.95|23.95|25.97|23.97|25.99|23.99|25.93|23.93|0
1755510600000|2025-08-18 09:50:00|25.95|23.95|25.94|23.94|25.98|23.98|25.92|23.92|0
1755510900000|2025-08-18 09:55:00|25.92|23.92|25.9|23.9|25.95|23.95|25.88|23.88|0
1755511200000|2025-08-18 10:00:00|25.91|23.91|25.91|23.91|25.94|23.94|25.85|23.85|0
1755511500000|2025-08-18 10:05:00|25.9|23.9|25.84|23.84|25.94|23.94|25.83|23.83|0
1755511800000|2025-08-18 10:10:00|25.85|23.85|25.85|23.85|25.87|23.87|25.83|23.83|0
1755512100000|2025-08-18 10:15:00|25.86|23.86|25.84|23.84|25.88|23.88|25.81|23.81|0
1755512400000|2025-08-18 10:20:00|25.85|23.85|25.85|23.85|25.86|23.86|25.83|23.83|0
1755512700000|2025-08-18 10:25:00|25.87|23.87|25.87|23.87|25.87|23.87|25.79|23.79|0
1755513000000|2025-08-18 10:30:00|25.85|23.85|25.82|23.82|25.86|23.86|25.78|23.78|0
1755513300000|2025-08-18 10:35:00|25.83|23.83|25.75|23.75|25.83|23.83|25.75|23.75|0
1755513600000|2025-08-18 10:40:00|25.74|23.74|25.69|23.69|25.75|23.75|25.65|23.65|0
1755513900000|2025-08-18 10:45:00|25.7|23.7|25.6|23.6|25.73|23.73|25.58|23.58|0
1755514200000|2025-08-18 10:50:00|25.59|23.59|25.6|23.6|25.63|23.63|25.59|23.59|0
1755514500000|2025-08-18 10:55:00|25.59|23.59|25.6|23.6|25.62|23.62|25.56|23.56|0
1755514800000|2025-08-18 11:00:00|25.58|23.58|25.55|23.55|25.64|23.64|25.55|23.55|0
1755515100000|2025-08-18 11:05:00|25.56|23.56|25.51|23.51|25.58|23.58|25.5|23.5|0
1755515400000|2025-08-18 11:10:00|25.52|23.52|25.51|23.51|25.58|23.58|25.49|23.49|0
1755515700000|2025-08-18 11:15:00|25.52|23.52|25.61|23.61|25.62|23.62|25.51|23.51|0
1755516000000|2025-08-18 11:20:00|25.6|23.6|25.63|23.63|25.64|23.64|25.56|23.56|0
1755516300000|2025-08-18 11:25:00|25.64|23.64|25.62|23.62|25.64|23.64|25.54|23.54|0
1755516600000|2025-08-18 11:30:00|25.61|23.61|25.66|23.66|25.69|23.69|25.58|23.58|0
1755516900000|2025-08-18 11:35:00|25.68|23.68|25.7|23.7|25.74|23.74|25.65|23.65|0
1755517200000|2025-08-18 11:40:00|25.68|23.68|25.7|23.7|25.73|23.73|25.62|23.62|0
1755517500000|2025-08-18 11:45:00|25.69|23.69|25.66|23.66|25.72|23.72|25.64|23.64|0
1755517800000|2025-08-18 11:50:00|25.67|23.67|25.65|23.65|25.68|23.68|25.63|23.63|0
1755518100000|2025-08-18 11:55:00|25.66|23.66|25.51|23.51|25.67|23.67|25.5|23.5|0
1755518400000|2025-08-18 12:00:00|25.55|23.55|25.74|23.74|25.76|23.76|25.52|23.52|0
1755518700000|2025-08-18 12:05:00|25.72|23.72|25.73|23.73|25.75|23.75|25.64|23.64|0
1755519000000|2025-08-18 12:10:00|25.7|23.7|25.64|23.64|25.71|23.71|25.6|23.6|0
1755519300000|2025-08-18 12:15:00|25.65|23.65|25.68|23.68|25.69|23.69|25.63|23.63|0
1755519600000|2025-08-18 12:20:00|25.65|23.65|25.6|23.6|25.69|23.69|25.58|23.58|0
1755519900000|2025-08-18 12:25:00|25.59|23.59|25.6|23.6|25.63|23.63|25.59|23.59|0
1755520200000|2025-08-18 12:30:00|25.63|23.63|25.6|23.6|25.66|23.66|25.59|23.59|0
1755520500000|2025-08-18 12:35:00|25.59|23.59|25.6|23.6|25.68|23.68|25.58|23.58|0
1755520800000|2025-08-18 12:40:00|25.62|23.62|25.61|23.61|25.68|23.68|25.6|23.6|0
1755521100000|2025-08-18 12:45:00|25.6|23.6|25.5|23.5|25.6|23.6|25.47|23.47|0
1755521400000|2025-08-18 12:50:00|25.49|23.49|25.5|23.5|25.58|23.58|25.49|23.49|0
1755521700000|2025-08-18 12:55:00|25.51|23.51|25.47|23.47|25.58|23.58|25.44|23.44|0
1755522000000|2025-08-18 13:00:00|25.48|23.48|25.45|23.45|25.52|23.52|25.39|23.39|0
1755522300000|2025-08-18 13:05:00|25.44|23.44|25.4|23.4|25.46|23.46|25.39|23.39|0
1755522600000|2025-08-18 13:10:00|25.39|23.39|25.55|23.55|25.6|23.6|25.39|23.39|0
1755522900000|2025-08-18 13:15:00|25.56|23.56|25.52|23.52|25.59|23.59|25.5|23.5|0
1755523200000|2025-08-18 13:20:00|25.51|23.51|25.56|23.56|25.59|23.59|25.5|23.5|0
1755523500000|2025-08-18 13:25:00|25.59|23.59|25.84|23.84|25.84|23.84|25.57|23.57|0
1755523800000|2025-08-18 13:30:00|25.55|23.55|25.38|23.38|25.66|23.66|25.37|23.37|0
1755524100000|2025-08-18 13:35:00|25.39|23.39|25.42|23.42|25.49|23.49|25.28|23.28|0
1755524400000|2025-08-18 13:40:00|25.41|23.41|25.39|23.39|25.71|23.71|25.34|23.34|0
1755524700000|2025-08-18 13:45:00|25.4|23.4|25.14|23.14|25.42|23.42|25.04|23.04|0
1755525000000|2025-08-18 13:50:00|25.15|23.15|25.48|23.48|25.59|23.59|25.15|23.15|0
1755525300000|2025-08-18 13:55:00|25.49|23.49|25.65|23.65|25.7|23.7|25.41|23.41|0
1755525600000|2025-08-18 14:00:00|25.63|23.63|25.27|23.27|25.63|23.63|25.25|23.25|0
1755525900000|2025-08-18 14:05:00|25.25|23.25|25.35|23.35|25.43|23.43|25.22|23.22|0
1755526200000|2025-08-18 14:10:00|25.38|23.38|25.38|23.38|25.46|23.46|25.31|23.31|0
1755526500000|2025-08-18 14:15:00|25.35|23.35|25.22|23.22|25.38|23.38|25.14|23.14|0
1755526800000|2025-08-18 14:20:00|25.23|23.23|24.89|22.89|25.32|23.32|24.89|22.89|0
1755527100000|2025-08-18 14:25:00|24.87|22.87|25.2|23.2|25.26|23.26|24.85|22.85|0
1755527400000|2025-08-18 14:30:00|25.28|23.28|25.1|23.1|25.41|23.41|25.07|23.07|0
1755527700000|2025-08-18 14:35:00|25.11|23.11|25|23|25.13|23.13|24.93|22.93|0
1755528000000|2025-08-18 14:40:00|24.97|22.97|24.98|22.98|25.07|23.07|24.92|22.92|0
1755528300000|2025-08-18 14:45:00|25|23|25.17|23.17|25.46|23.46|24.98|22.98|0
1755528600000|2025-08-18 14:50:00|25.16|23.16|24.83|22.83|25.19|23.19|24.81|22.81|0
1755528900000|2025-08-18 14:55:00|24.82|22.82|24.91|22.91|25|23|24.81|22.81|0
1755529200000|2025-08-18 15:00:00|24.93|22.93|24.81|22.81|24.93|22.93|24.78|22.78|0
1755529500000|2025-08-18 15:05:00|24.84|22.84|24.83|22.83|24.91|22.91|24.74|22.74|0
1755529800000|2025-08-18 15:10:00|24.8|22.8|24.96|22.96|24.97|22.97|24.76|22.76|0
1755530100000|2025-08-18 15:15:00|24.89|22.89|24.79|22.79|24.95|22.95|24.79|22.79|0
1755530400000|2025-08-18 15:20:00|24.8|22.8|24.69|22.69|24.84|22.84|24.62|22.62|0
1755530700000|2025-08-18 15:25:00|24.68|22.68|24.72|22.72|24.78|22.78|24.59|22.59|0
1755531000000|2025-08-18 15:30:00|24.71|22.71|24.75|22.75|24.82|22.82|24.7|22.7|0
1755531300000|2025-08-18 15:35:00|24.76|22.76|24.58|22.58|24.82|22.82|24.54|22.54|0
1755531600000|2025-08-18 15:40:00|24.57|22.57|24.67|22.67|24.73|22.73|24.57|22.57|0
1755531900000|2025-08-18 15:45:00|24.68|22.68|24.46|22.46|24.7|22.7|24.44|22.44|0
1755532200000|2025-08-18 15:50:00|24.48|22.48|24.57|22.57|24.63|22.63|24.45|22.45|0
1755532500000|2025-08-18 15:55:00|24.55|22.55|24.69|22.69|24.7|22.7|24.55|22.55|0
1755532800000|2025-08-18 16:00:00|24.71|22.71|24.68|22.68|24.71|22.71|24.55|22.55|0
1755533100000|2025-08-18 16:05:00|24.69|22.69|24.59|22.59|24.72|22.72|24.54|22.54|0
1755533400000|2025-08-18 16:10:00|24.6|22.6|24.57|22.57|24.61|22.61|24.43|22.43|0
1755533700000|2025-08-18 16:15:00|24.59|22.59|24.46|22.46|24.63|22.63|24.46|22.46|0
1755534000000|2025-08-18 16:20:00|24.47|22.47|24.43|22.43|24.51|22.51|24.41|22.41|0
1755534300000|2025-08-18 16:25:00|24.44|22.44|24.45|22.45|24.52|22.52|24.39|22.39|0
1755534600000|2025-08-18 16:30:00|24.48|22.48|24.52|22.52|24.53|22.53|24.35|22.35|0
1755534900000|2025-08-18 16:35:00|24.51|22.51|24.77|22.77|24.81|22.81|24.49|22.49|0
1755535200000|2025-08-18 16:40:00|24.78|22.78|24.8|22.8|24.8|22.8|24.69|22.69|0
1755535500000|2025-08-18 16:45:00|24.81|22.81|24.86|22.86|24.99|22.99|24.74|22.74|0
1755535800000|2025-08-18 16:50:00|24.87|22.87|24.88|22.88|24.96|22.96|24.74|22.74|0
1755536100000|2025-08-18 16:55:00|24.89|22.89|24.89|22.89|24.9|22.9|24.82|22.82|0
1755536400000|2025-08-18 17:00:00|24.88|22.88|24.68|22.68|24.89|22.89|24.64|22.64|0
1755536700000|2025-08-18 17:05:00|24.67|22.67|24.78|22.78|24.8|22.8|24.64|22.64|0
1755537000000|2025-08-18 17:10:00|24.77|22.77|24.59|22.59|24.79|22.79|24.56|22.56|0
1755537300000|2025-08-18 17:15:00|24.58|22.58|24.57|22.57|24.61|22.61|24.53|22.53|0
1755537600000|2025-08-18 17:20:00|24.56|22.56|24.56|22.56|24.63|22.63|24.54|22.54|0
1755537900000|2025-08-18 17:25:00|24.57|22.57|24.54|22.54|24.59|22.59|24.51|22.51|0
1755538200000|2025-08-18 17:30:00|24.53|22.53|24.4|22.4|24.53|22.53|24.23|22.23|0
1755538500000|2025-08-18 17:35:00|24.42|22.42|24.68|22.68|24.68|22.68|24.35|22.35|0
1755538800000|2025-08-18 17:40:00|24.69|22.69|24.66|22.66|24.73|22.73|24.62|22.62|0
1755539100000|2025-08-18 17:45:00|24.69|22.69|24.67|22.67|24.75|22.75|24.63|22.63|0
1755539400000|2025-08-18 17:50:00|24.68|22.68|24.68|22.68|24.76|22.76|24.63|22.63|0
1755539700000|2025-08-18 17:55:00|24.69|22.69|24.69|22.69|24.73|22.73|24.64|22.64|0
1755540000000|2025-08-18 18:00:00|24.7|22.7|24.69|22.69|24.82|22.82|24.65|22.65|0
1755540300000|2025-08-18 18:05:00|24.71|22.71|24.58|22.58|24.72|22.72|24.54|22.54|0
1755540600000|2025-08-18 18:10:00|24.59|22.59|24.64|22.64|24.66|22.66|24.47|22.47|0
1755540900000|2025-08-18 18:15:00|24.67|22.67|24.69|22.69|24.77|22.77|24.65|22.65|0
1755541200000|2025-08-18 18:20:00|24.7|22.7|24.64|22.64|24.71|22.71|24.59|22.59|0
1755541500000|2025-08-18 18:25:00|24.62|22.62|24.69|22.69|24.69|22.69|24.56|22.56|0
1755541800000|2025-08-18 18:30:00|24.68|22.68|24.48|22.48|24.68|22.68|24.46|22.46|0
1755542100000|2025-08-18 18:35:00|24.5|22.5|24.48|22.48|24.52|22.52|24.38|22.38|0
1755542400000|2025-08-18 18:40:00|24.47|22.47|24.39|22.39|24.53|22.53|24.35|22.35|0
1755542700000|2025-08-18 18:45:00|24.38|22.38|24.29|22.29|24.39|22.39|24.26|22.26|0
1755543000000|2025-08-18 18:50:00|24.28|22.28|24.21|22.21|24.28|22.28|24.11|22.11|0
1755543300000|2025-08-18 18:55:00|24.19|22.19|24.12|22.12|24.21|22.21|24.09|22.09|0
1755543600000|2025-08-18 19:00:00|24.13|22.13|24.14|22.14|24.18|22.18|24.09|22.09|0
1755543900000|2025-08-18 19:05:00|24.13|22.13|24.22|22.22|24.24|22.24|24.12|22.12|0
1755544200000|2025-08-18 19:10:00|24.23|22.23|24.33|22.33|24.34|22.34|24.22|22.22|0
1755544500000|2025-08-18 19:15:00|24.34|22.34|24.25|22.25|24.39|22.39|24.24|22.24|0
1755544800000|2025-08-18 19:20:00|24.26|22.26|24.3|22.3|24.34|22.34|24.25|22.25|0
1755545100000|2025-08-18 19:25:00|24.31|22.31|24.29|22.29|24.33|22.33|24.23|22.23|0
1755545400000|2025-08-18 19:30:00|24.28|22.28|24.28|22.28|24.33|22.33|24.26|22.26|0
1755545700000|2025-08-18 19:35:00|24.27|22.27|24.25|22.25|24.29|22.29|24.14|22.14|0
1755546000000|2025-08-18 19:40:00|24.24|22.24|24.17|22.17|24.26|22.26|24.17|22.17|0
1755546300000|2025-08-18 19:45:00|24.16|22.16|24.15|22.15|24.2|22.2|24.08|22.08|0
1755546600000|2025-08-18 19:50:00|24.14|22.14|24.16|22.16|24.27|22.27|24.11|22.11|0
1755546900000|2025-08-18 19:55:00|24.18|22.18|24.27|22.27|24.37|22.37|23.98|21.98|0
1755547200000|2025-08-18 20:00:00|24.3|22.3|24.26|22.26|24.35|22.35|24.24|22.24|0
1755547500000|2025-08-18 20:05:00|24.21|22.21|24.29|22.29|24.3|22.3|24.21|22.21|0
1755547800000|2025-08-18 20:10:00|24.28|22.28|24.35|22.35|24.35|22.35|24.26|22.26|0
1755548100000|2025-08-18 20:15:00|24.33|22.33|24.33|22.33|24.38|22.38|24.32|22.32|0
1755548400000|2025-08-18 20:20:00|24.34|22.34|24.37|22.37|24.42|22.42|24.34|22.34|0
1755548700000|2025-08-18 20:25:00|24.4|22.4|24.39|22.39|24.4|22.4|24.36|22.36|0
1755549000000|2025-08-18 20:30:00|24.4|22.4|24.38|22.38|24.41|22.41|24.36|22.36|0
1755549300000|2025-08-18 20:35:00|24.39|22.39|24.41|22.41|24.42|22.42|24.38|22.38|0
1755549600000|2025-08-18 20:40:00|24.4|22.4|24.39|22.39|24.4|22.4|24.37|22.37|0
1755549900000|2025-08-18 20:45:00|24.4|22.4|24.37|22.37|24.4|22.4|24.36|22.36|0
1755550200000|2025-08-18 20:50:00|24.38|22.38|24.38|22.38|24.39|22.39|24.36|22.36|0
1755550500000|2025-08-18 20:55:00|24.78|21.98|24.84|22.04|24.86|22.06|24.76|21.96|0
1755550800000|2025-08-18 21:00:00|24.8|22|24.82|22.02|24.87|22.07|24.8|22|0
1755551100000|2025-08-18 21:05:00|24.84|22.04|24.81|22.01|24.84|22.04|24.81|22.01|0
1755551400000|2025-08-18 21:10:00|24.8|22|24.83|22.03|24.83|22.03|24.79|21.99|0
1755551700000|2025-08-18 21:15:00|24.82|22.02|24.84|22.04|24.84|22.04|24.82|22.02|0
1755552000000|2025-08-18 21:20:00|24.82|22.02|24.81|22.01|24.84|22.04|24.81|22.01|0
1755552300000|2025-08-18 21:25:00|24.83|22.03|24.82|22.02|24.83|22.03|24.81|22.01|0
1755552600000|2025-08-18 21:30:00|24.81|22.01|24.81|22.01|24.81|22.01|24.81|22.01|0
1755552900000|2025-08-18 21:35:00|24.82|22.02|24.82|22.02|24.83|22.03|24.82|22.02|0
1755553500000|2025-08-18 21:45:00|24.83|22.03|24.83|22.03|24.84|22.04|24.83|22.03|0
1755553800000|2025-08-18 21:50:00|24.82|22.02|24.82|22.02|24.82|22.02|24.82|22.02|0
1755554100000|2025-08-18 21:55:00|24.81|22.01|24.79|21.99|24.82|22.02|24.78|21.98|0
1755554400000|2025-08-18 22:00:00|24.78|21.98|24.51|21.71|24.78|21.98|24.51|21.71|0
1755554700000|2025-08-18 22:05:00|24.44|21.64|24.44|21.64|24.45|21.65|24.35|21.55|0
1755555000000|2025-08-18 22:10:00|24.43|21.63|24.46|21.66|24.5|21.7|24.43|21.63|0
1755555300000|2025-08-18 22:15:00|24.45|21.65|24.48|21.68|24.5|21.7|24.43|21.63|0
1755555600000|2025-08-18 22:20:00|24.5|21.7|24.57|21.77|24.58|21.78|24.49|21.69|0
1755555900000|2025-08-18 22:25:00|24.55|21.75|24.58|21.78|24.59|21.79|24.55|21.75|0
1755556200000|2025-08-18 22:30:00|24.56|21.76|24.56|21.76|24.57|21.77|24.54|21.74|0
1755556500000|2025-08-18 22:35:00|24.55|21.75|24.57|21.77|24.58|21.78|24.51|21.71|0
1755556800000|2025-08-18 22:40:00|24.58|21.78|24.58|21.78|24.61|21.81|24.57|21.77|0
1755557100000|2025-08-18 22:45:00|24.57|21.77|24.55|21.75|24.57|21.77|24.52|21.72|0
1755557400000|2025-08-18 22:50:00|24.53|21.73|24.46|21.66|24.53|21.73|24.45|21.65|0
1755557700000|2025-08-18 22:55:00|24.47|21.67|24.47|21.67|24.48|21.68|24.47|21.67|0
1755558000000|2025-08-18 23:00:00|24.44|21.64|24.54|21.74|24.55|21.75|24.44|21.64|0
1755558300000|2025-08-18 23:05:00|24.53|21.73|24.52|21.72|24.55|21.75|24.51|21.71|0
1755558600000|2025-08-18 23:10:00|24.53|21.73|24.55|21.75|24.56|21.76|24.51|21.71|0
1755558900000|2025-08-18 23:15:00|24.54|21.74|24.51|21.71|24.54|21.74|24.5|21.7|0
1755559200000|2025-08-18 23:20:00|24.52|21.72|24.51|21.71|24.54|21.74|24.49|21.69|0
1755559500000|2025-08-18 23:25:00|24.52|21.72|24.52|21.72|24.53|21.73|24.51|21.71|0
1755559800000|2025-08-18 23:30:00|24.53|21.73|24.61|21.81|24.65|21.85|24.52|21.72|0
1755560100000|2025-08-18 23:35:00|24.6|21.8|24.6|21.8|24.64|21.84|24.6|21.8|0
1755560400000|2025-08-18 23:40:00|24.59|21.79|24.62|21.82|24.62|21.82|24.59|21.79|0
1755560700000|2025-08-18 23:45:00|24.61|21.81|24.54|21.74|24.61|21.81|24.53|21.73|0
1755561000000|2025-08-18 23:50:00|24.55|21.75|24.54|21.74|24.57|21.77|24.53|21.73|0
1755561300000|2025-08-18 23:55:00|24.55|21.75|24.6|21.8|24.61|21.81|24.53|21.73|0
1755561600000|2025-08-19 00:00:00|24.58|21.78|24.62|21.82|24.7|21.9|24.58|21.78|0
1755561900000|2025-08-19 00:05:00|24.63|21.83|24.66|21.86|24.7|21.9|24.62|21.82|0
1755562200000|2025-08-19 00:10:00|24.68|21.88|24.64|21.84|24.69|21.89|24.64|21.84|0
1755562500000|2025-08-19 00:15:00|24.65|21.85|24.19|22.19|24.65|22.26|24.13|21.84|0
1755562800000|2025-08-19 00:20:00|24.2|22.2|24.24|22.24|24.25|22.25|24.18|22.18|0
1755563100000|2025-08-19 00:25:00|24.25|22.25|24.4|22.4|24.42|22.42|24.23|22.23|0
1755563400000|2025-08-19 00:30:00|24.41|22.41|24.55|22.55|24.57|22.57|24.39|22.39|0
1755563700000|2025-08-19 00:35:00|24.54|22.54|24.49|22.49|24.58|22.58|24.45|22.45|0
1755564000000|2025-08-19 00:40:00|24.47|22.47|24.54|22.54|24.6|22.6|24.46|22.46|0
1755564300000|2025-08-19 00:45:00|24.55|22.55|24.45|22.45|24.55|22.55|24.36|22.36|0
1755564600000|2025-08-19 00:50:00|24.44|22.44|24.39|22.39|24.46|22.46|24.38|22.38|0
1755564900000|2025-08-19 00:55:00|24.4|22.4|24.41|22.41|24.41|22.41|24.37|22.37|0
1755565200000|2025-08-19 01:00:00|24.39|22.39|24.33|22.33|24.45|22.45|24.29|22.29|0
1755565500000|2025-08-19 01:05:00|24.34|22.34|24.32|22.32|24.35|22.35|24.25|22.25|0
1755565800000|2025-08-19 01:10:00|24.31|22.31|24.34|22.34|24.37|22.37|24.3|22.3|0
1755566100000|2025-08-19 01:15:00|24.35|22.35|24.32|22.32|24.37|22.37|24.3|22.3|0
1755566400000|2025-08-19 01:20:00|24.33|22.33|24.33|22.33|24.37|22.37|24.31|22.31|0
1755566700000|2025-08-19 01:25:00|24.32|22.32|24.35|22.35|24.38|22.38|24.31|22.31|0
1755567000000|2025-08-19 01:30:00|24.33|22.33|24.33|22.33|24.37|22.37|24.3|22.3|0
1755567300000|2025-08-19 01:35:00|24.34|22.34|24.34|22.34|24.37|22.37|24.29|22.29|0
1755567600000|2025-08-19 01:40:00|24.33|22.33|24.33|22.33|24.48|22.48|24.33|22.33|0
1755567900000|2025-08-19 01:45:00|24.34|22.34|24.34|22.34|24.36|22.36|24.31|22.31|0
1755568200000|2025-08-19 01:50:00|24.35|22.35|24.33|22.33|24.36|22.36|24.31|22.31|0
1755568500000|2025-08-19 01:55:00|24.32|22.32|24.34|22.34|24.38|22.38|24.32|22.32|0
1755568800000|2025-08-19 02:00:00|24.35|22.35|24.42|22.42|24.5|22.5|24.35|22.35|0
1755569100000|2025-08-19 02:05:00|24.39|22.39|24.45|22.45|24.46|22.46|24.39|22.39|0
1755569400000|2025-08-19 02:10:00|24.43|22.43|24.43|22.43|24.45|22.45|24.4|22.4|0
1755569700000|2025-08-19 02:15:00|24.42|22.42|24.48|22.48|24.52|22.52|24.42|22.42|0
1755570000000|2025-08-19 02:20:00|24.49|22.49|24.48|22.48|24.5|22.5|24.45|22.45|0
1755570300000|2025-08-19 02:25:00|24.5|22.5|24.48|22.48|24.52|22.52|24.45|22.45|0
1755570600000|2025-08-19 02:30:00|24.47|22.47|24.44|22.44|24.49|22.49|24.36|22.36|0
1755570900000|2025-08-19 02:35:00|24.43|22.43|24.43|22.43|24.45|22.45|24.41|22.41|0
1755571200000|2025-08-19 02:40:00|24.44|22.44|24.49|22.49|24.5|22.5|24.42|22.42|0
1755571500000|2025-08-19 02:45:00|24.48|22.48|24.49|22.49|24.51|22.51|24.46|22.46|0
1755571800000|2025-08-19 02:50:00|24.48|22.48|24.48|22.48|24.5|22.5|24.46|22.46|0
1755572100000|2025-08-19 02:55:00|24.49|22.49|24.62|22.62|24.64|22.64|24.48|22.48|0
1755572400000|2025-08-19 03:00:00|24.61|22.61|24.65|22.65|24.65|22.65|24.61|22.61|0
1755572700000|2025-08-19 03:05:00|24.66|22.66|24.63|22.63|24.66|22.66|24.61|22.61|0
1755573000000|2025-08-19 03:10:00|24.61|22.61|24.62|22.62|24.65|22.65|24.61|22.61|0
1755573300000|2025-08-19 03:15:00|24.63|22.63|24.63|22.63|24.66|22.66|24.59|22.59|0
1755573600000|2025-08-19 03:20:00|24.59|22.59|24.53|22.53|24.63|22.63|24.5|22.5|0
1755573900000|2025-08-19 03:25:00|24.52|22.52|24.31|22.31|24.52|22.52|24.31|22.31|0
1755574200000|2025-08-19 03:30:00|24.36|22.36|24.44|22.44|24.46|22.46|24.3|22.3|0
1755574500000|2025-08-19 03:35:00|24.43|22.43|24.63|22.63|24.63|22.63|24.41|22.41|0
1755574800000|2025-08-19 03:40:00|24.62|22.62|24.66|22.66|24.66|22.66|24.6|22.6|0
1755575100000|2025-08-19 03:45:00|24.64|22.64|24.65|22.65|24.66|22.66|24.61|22.61|0
1755575400000|2025-08-19 03:50:00|24.64|22.64|24.63|22.63|24.65|22.65|24.61|22.61|0
1755575700000|2025-08-19 03:55:00|24.62|22.62|24.63|22.63|24.65|22.65|24.6|22.6|0
1755576000000|2025-08-19 04:00:00|25.06|23.06|24.62|22.62|25.07|23.07|24.62|22.62|0
1755576300000|2025-08-19 04:05:00|24.63|22.63|24.64|22.64|24.67|22.67|24.62|22.62|0
1755576600000|2025-08-19 04:10:00|24.63|22.63|24.68|22.68|24.69|22.69|24.63|22.63|0
1755576900000|2025-08-19 04:15:00|24.69|22.69|24.69|22.69|24.71|22.71|24.66|22.66|0
1755577200000|2025-08-19 04:20:00|24.68|22.68|24.65|22.65|24.7|22.7|24.63|22.63|0
1755577500000|2025-08-19 04:25:00|24.66|22.66|24.74|22.74|24.76|22.76|24.65|22.65|0
1755577800000|2025-08-19 04:30:00|24.79|22.79|24.73|22.73|24.8|22.8|24.73|22.73|0
1755578100000|2025-08-19 04:35:00|24.74|22.74|24.68|22.68|24.75|22.75|24.66|22.66|0
1755578400000|2025-08-19 04:40:00|24.67|22.67|24.7|22.7|24.7|22.7|24.66|22.66|0
1755578700000|2025-08-19 04:45:00|24.71|22.71|24.62|22.62|24.71|22.71|24.62|22.62|0
1755579000000|2025-08-19 04:50:00|24.63|22.63|24.53|22.53|24.64|22.64|24.51|22.51|0
1755579300000|2025-08-19 04:55:00|24.54|22.54|24.53|22.53|24.55|22.55|24.52|22.52|0
1755579600000|2025-08-19 05:00:00|24.51|22.51|24.53|22.53|24.57|22.57|24.49|22.49|0
1755579900000|2025-08-19 05:05:00|24.52|22.52|24.63|22.63|24.66|22.66|24.51|22.51|0
1755580200000|2025-08-19 05:10:00|24.65|22.65|24.64|22.64|24.65|22.65|24.63|22.63|0
1755580500000|2025-08-19 05:15:00|24.62|22.62|24.63|22.63|24.64|22.64|24.6|22.6|0
1755580800000|2025-08-19 05:20:00|24.61|22.61|24.82|22.82|24.82|22.82|24.61|22.61|0
1755581100000|2025-08-19 05:25:00|24.81|22.81|24.82|22.82|24.84|22.84|24.8|22.8|0
1755581400000|2025-08-19 05:30:00|24.81|22.81|24.84|22.84|24.85|22.85|24.79|22.79|0
1755581700000|2025-08-19 05:35:00|24.85|22.85|24.78|22.78|24.85|22.85|24.76|22.76|0
1755582000000|2025-08-19 05:40:00|24.8|22.8|24.77|22.77|24.8|22.8|24.75|22.75|0
1755582300000|2025-08-19 05:45:00|24.76|22.76|24.8|22.8|24.85|22.85|24.75|22.75|0
1755582600000|2025-08-19 05:50:00|24.82|22.82|24.82|22.82|24.85|22.85|24.8|22.8|0
1755582900000|2025-08-19 05:55:00|24.81|22.81|24.81|22.81|24.84|22.84|24.79|22.79|0
1755583200000|2025-08-19 06:00:00|24.83|22.83|24.81|22.81|24.84|22.84|24.79|22.79|0
1755583500000|2025-08-19 06:05:00|24.8|22.8|24.76|22.76|24.85|22.85|24.73|22.73|0
1755583800000|2025-08-19 06:10:00|24.75|22.75|24.72|22.72|24.78|22.78|24.71|22.71|0
1755584100000|2025-08-19 06:15:00|24.73|22.73|24.74|22.74|24.76|22.76|24.66|22.66|0
1755584400000|2025-08-19 06:20:00|24.73|22.73|24.72|22.72|24.75|22.75|24.7|22.7|0
1755584700000|2025-08-19 06:25:00|24.71|22.71|24.73|22.73|24.75|22.75|24.7|22.7|0
1755585000000|2025-08-19 06:30:00|24.72|22.72|24.7|22.7|24.76|22.76|24.7|22.7|0
1755585300000|2025-08-19 06:35:00|24.71|22.71|24.63|22.63|24.73|22.73|24.6|22.6|0
1755585600000|2025-08-19 06:40:00|24.62|22.62|24.64|22.64|24.65|22.65|24.61|22.61|0
1755585900000|2025-08-19 06:45:00|24.63|22.63|24.63|22.63|24.65|22.65|24.61|22.61|0
1755586200000|2025-08-19 06:50:00|24.62|22.62|24.66|22.66|24.68|22.68|24.62|22.62|0
1755586500000|2025-08-19 06:55:00|24.68|22.68|24.71|22.71|24.71|22.71|24.63|22.63|0
1755586800000|2025-08-19 07:00:00|24.68|22.68|24.56|22.56|24.74|22.74|24.55|22.55|0
1755587100000|2025-08-19 07:05:00|24.58|22.58|24.57|22.57|24.74|22.74|24.52|22.52|0
1755587400000|2025-08-19 07:10:00|24.56|22.56|24.63|22.63|24.65|22.65|24.56|22.56|0
1755587700000|2025-08-19 07:15:00|24.62|22.62|24.57|22.57|24.68|22.68|24.55|22.55|0
1755588000000|2025-08-19 07:20:00|24.55|22.55|24.56|22.56|24.59|22.59|24.55|22.55|0
1755588300000|2025-08-19 07:25:00|24.58|22.58|24.57|22.57|24.6|22.6|24.55|22.55|0
1755588600000|2025-08-19 07:30:00|24.58|22.58|24.67|22.67|24.7|22.7|24.57|22.57|0
1755588900000|2025-08-19 07:35:00|24.68|22.68|24.68|22.68|24.7|22.7|24.62|22.62|0
1755589200000|2025-08-19 07:40:00|24.66|22.66|24.56|22.56|24.67|22.67|24.54|22.54|0
1755589500000|2025-08-19 07:45:00|24.58|22.58|24.56|22.56|24.6|22.6|24.52|22.52|0
1755589800000|2025-08-19 07:50:00|24.55|22.55|24.54|22.54|24.6|22.6|24.53|22.53|0
1755590100000|2025-08-19 07:55:00|24.55|22.55|24.57|22.57|24.59|22.59|24.54|22.54|0
1755590400000|2025-08-19 08:00:00|24.56|22.56|24.39|22.39|24.57|22.57|24.34|22.34|0
1755590700000|2025-08-19 08:05:00|24.4|22.4|24.49|22.49|24.5|22.5|24.37|22.37|0
1755591000000|2025-08-19 08:10:00|24.47|22.47|24.55|22.55|24.6|22.6|24.46|22.46|0
1755591300000|2025-08-19 08:15:00|24.56|22.56|24.57|22.57|24.6|22.6|24.55|22.55|0
1755591600000|2025-08-19 08:20:00|24.58|22.58|24.48|22.48|24.59|22.59|24.39|22.39|0
1755591900000|2025-08-19 08:25:00|24.47|22.47|24.43|22.43|24.49|22.49|24.41|22.41|0
1755592200000|2025-08-19 08:30:00|24.42|22.42|24.39|22.39|24.44|22.44|24.36|22.36|0
1755592500000|2025-08-19 08:35:00|24.38|22.38|24.37|22.37|24.39|22.39|24.36|22.36|0
1755592800000|2025-08-19 08:40:00|24.38|22.38|24.37|22.37|24.41|22.41|24.34|22.34|0
1755593100000|2025-08-19 08:45:00|24.35|22.35|24.26|22.26|24.39|22.39|24.26|22.26|0
1755593400000|2025-08-19 08:50:00|24.27|22.27|24.26|22.26|24.3|22.3|24.26|22.26|0
1755593700000|2025-08-19 08:55:00|24.28|22.28|24.23|22.23|24.29|22.29|24.21|22.21|0
1755594000000|2025-08-19 09:00:00|24.24|22.24|24.23|22.23|24.24|22.24|24.21|22.21|0
1755594300000|2025-08-19 09:05:00|24.24|22.24|24.16|22.16|24.24|22.24|24.16|22.16|0
1755594600000|2025-08-19 09:10:00|24.14|22.14|24.18|22.18|24.2|22.2|24.14|22.14|0
1755594900000|2025-08-19 09:15:00|24.19|22.19|24.13|22.13|24.19|22.19|24.12|22.12|0
1755595200000|2025-08-19 09:20:00|24.14|22.14|24.09|22.09|24.15|22.15|24.05|22.05|0
1755595500000|2025-08-19 09:25:00|24.1|22.1|24.07|22.07|24.1|22.1|24.05|22.05|0
1755595800000|2025-08-19 09:30:00|24.06|22.06|24.08|22.08|24.11|22.11|24.06|22.06|0
1755596100000|2025-08-19 09:35:00|24.09|22.09|24.09|22.09|24.09|22.09|24.06|22.06|0
1755596400000|2025-08-19 09:40:00|24.08|22.08|24.08|22.08|24.11|22.11|24.07|22.07|0
1755596700000|2025-08-19 09:45:00|24.07|22.07|24.09|22.09|24.11|22.11|24.05|22.05|0
1755597000000|2025-08-19 09:50:00|24.08|22.08|24.12|22.12|24.12|22.12|24.06|22.06|0
1755597300000|2025-08-19 09:55:00|24.11|22.11|24.13|22.13|24.15|22.15|24.1|22.1|0
1755597600000|2025-08-19 10:00:00|24.24|22.24|24.28|22.28|24.36|22.36|24.17|22.17|0
1755597900000|2025-08-19 10:05:00|24.27|22.27|24.28|22.28|24.29|22.29|24.24|22.24|0
1755598200000|2025-08-19 10:10:00|24.3|22.3|24.3|22.3|24.3|22.3|24.26|22.26|0
1755598500000|2025-08-19 10:15:00|24.29|22.29|24.23|22.23|24.29|22.29|24.18|22.18|0
1755598800000|2025-08-19 10:20:00|24.24|22.24|24.23|22.23|24.25|22.25|24.2|22.2|0
1755599100000|2025-08-19 10:25:00|24.22|22.22|24.17|22.17|24.25|22.25|24.17|22.17|0
1755599400000|2025-08-19 10:30:00|24.18|22.18|24.17|22.17|24.21|22.21|24.13|22.13|0
1755599700000|2025-08-19 10:35:00|24.18|22.18|24.17|22.17|24.2|22.2|24.13|22.13|0
1755600000000|2025-08-19 10:40:00|24.19|22.19|24.22|22.22|24.29|22.29|24.15|22.15|0
1755600300000|2025-08-19 10:45:00|24.23|22.23|24.21|22.21|24.28|22.28|24.21|22.21|0
1755600600000|2025-08-19 10:50:00|24.22|22.22|24.32|22.32|24.39|22.39|24.21|22.21|0
1755600900000|2025-08-19 10:55:00|24.33|22.33|24.33|22.33|24.37|22.37|24.3|22.3|0
1755601200000|2025-08-19 11:00:00|24.31|22.31|24.28|22.28|24.31|22.31|24.22|22.22|0
1755601500000|2025-08-19 11:05:00|24.29|22.29|24.28|22.28|24.31|22.31|24.25|22.25|0
1755601800000|2025-08-19 11:10:00|24.27|22.27|24.24|22.24|24.28|22.28|24.21|22.21|0
1755602100000|2025-08-19 11:15:00|24.23|22.23|24.22|22.22|24.24|22.24|24.19|22.19|0
1755602400000|2025-08-19 11:20:00|24.21|22.21|24.22|22.22|24.25|22.25|24.21|22.21|0
1755602700000|2025-08-19 11:25:00|24.23|22.23|24.25|22.25|24.25|22.25|24.21|22.21|0
1755603000000|2025-08-19 11:30:00|24.26|22.26|24.23|22.23|24.26|22.26|24.21|22.21|0
1755603300000|2025-08-19 11:35:00|24.24|22.24|24.19|22.19|24.24|22.24|24.16|22.16|0
1755603600000|2025-08-19 11:40:00|24.18|22.18|24.17|22.17|24.2|22.2|24.15|22.15|0
1755603900000|2025-08-19 11:45:00|24.16|22.16|24.07|22.07|24.16|22.16|24.05|22.05|0
1755604200000|2025-08-19 11:50:00|24.06|22.06|23.96|21.96|24.1|22.1|23.96|21.96|0
1755604500000|2025-08-19 11:55:00|23.98|21.98|24.04|22.04|24.07|22.07|23.96|21.96|0
1755604800000|2025-08-19 12:00:00|24.06|22.06|24.15|22.15|24.55|22.55|24.03|22.03|0
1755605100000|2025-08-19 12:05:00|24.14|22.14|24.27|22.27|24.3|22.3|24.14|22.14|0
1755605400000|2025-08-19 12:10:00|24.29|22.29|24.19|22.19|24.29|22.29|24.18|22.18|0
1755605700000|2025-08-19 12:15:00|24.2|22.2|24.18|22.18|24.27|22.27|24.17|22.17|0
1755606000000|2025-08-19 12:20:00|24.19|22.19|24.12|22.12|24.23|22.23|24.09|22.09|0
1755606300000|2025-08-19 12:25:00|24.13|22.13|24.07|22.07|24.13|22.13|23.98|21.98|0
1755606600000|2025-08-19 12:30:00|24.06|22.06|24.07|22.07|24.11|22.11|23.78|21.78|0
1755606900000|2025-08-19 12:35:00|24.06|22.06|24.01|22.01|24.09|22.09|23.99|21.99|0
1755607200000|2025-08-19 12:40:00|24.02|22.02|24.03|22.03|24.06|22.06|24|22|0
1755607500000|2025-08-19 12:45:00|24.06|22.06|24.15|22.15|24.16|22.16|24.01|22.01|0
1755607800000|2025-08-19 12:50:00|24.16|22.16|24.2|22.2|24.28|22.28|24.15|22.15|0
1755608100000|2025-08-19 12:55:00|24.21|22.21|24.22|22.22|24.25|22.25|24.18|22.18|0
1755608400000|2025-08-19 13:00:00|24.24|22.24|24.2|22.2|24.26|22.26|24.19|22.19|0
1755608700000|2025-08-19 13:05:00|24.22|22.22|24.22|22.22|24.25|22.25|24.2|22.2|0
1755609000000|2025-08-19 13:10:00|24.24|22.24|24.21|22.21|24.26|22.26|24.19|22.19|0
1755609300000|2025-08-19 13:15:00|24.19|22.19|24.22|22.22|24.25|22.25|24.19|22.19|0
1755609600000|2025-08-19 13:20:00|24.23|22.23|24.23|22.23|24.24|22.24|24.2|22.2|0
1755609900000|2025-08-19 13:25:00|24.24|22.24|24.19|22.19|24.24|22.24|24.18|22.18|0
1755610200000|2025-08-19 13:30:00|24.14|22.14|24.53|22.53|24.61|22.61|24.04|22.04|0
1755610500000|2025-08-19 13:35:00|24.57|22.57|24.31|22.31|24.63|22.63|24.24|22.24|0
1755610800000|2025-08-19 13:40:00|24.32|22.32|23.99|21.99|24.33|22.33|23.74|21.74|0
1755611100000|2025-08-19 13:45:00|24.02|22.02|24.14|22.14|24.28|22.28|24.02|22.02|0
1755611400000|2025-08-19 13:50:00|24.15|22.15|23.93|21.93|24.21|22.21|23.89|21.89|0
1755611700000|2025-08-19 13:55:00|23.92|21.92|23.98|21.98|23.99|21.99|23.86|21.86|0
1755612000000|2025-08-19 14:00:00|23.97|21.97|23.46|21.46|23.98|21.98|23.44|21.44|0
1755612300000|2025-08-19 14:05:00|23.48|21.48|23.51|21.51|23.64|21.64|23.44|21.44|0
1755612600000|2025-08-19 14:10:00|23.54|21.54|23.63|21.63|23.68|21.68|23.46|21.46|0
1755612900000|2025-08-19 14:15:00|23.61|21.61|23.55|21.55|23.72|21.72|23.51|21.51|0
1755613200000|2025-08-19 14:20:00|23.54|21.54|23.43|21.43|23.6|21.6|23.41|21.41|0
1755613500000|2025-08-19 14:25:00|23.41|21.41|23.73|21.73|23.83|21.83|23.41|21.41|0
1755613800000|2025-08-19 14:30:00|23.75|21.75|23.58|21.58|23.82|21.82|23.53|21.53|0
1755614100000|2025-08-19 14:35:00|23.57|21.57|23.88|21.88|23.94|21.94|23.56|21.56|0
1755614400000|2025-08-19 14:40:00|23.85|21.85|24.24|22.24|24.38|22.38|23.85|21.85|0
1755614700000|2025-08-19 14:45:00|24.25|22.25|24.47|22.47|24.59|22.59|24.23|22.23|0
1755615000000|2025-08-19 14:50:00|24.46|22.46|24.31|22.31|24.57|22.57|24.3|22.3|0
1755615300000|2025-08-19 14:55:00|24.33|22.33|24.83|22.83|24.83|22.83|24.24|22.24|0
1755615600000|2025-08-19 15:00:00|24.82|22.82|24.91|22.91|25.24|23.24|24.81|22.81|0
1755615900000|2025-08-19 15:05:00|24.92|22.92|24.85|22.85|24.99|22.99|24.75|22.75|0
1755616200000|2025-08-19 15:10:00|24.83|22.83|24.8|22.8|25.12|23.12|24.76|22.76|0
1755616500000|2025-08-19 15:15:00|24.79|22.79|24.81|22.81|24.94|22.94|24.74|22.74|0
1755616800000|2025-08-19 15:20:00|24.82|22.82|25.02|23.02|25.06|23.06|24.73|22.73|0
1755617100000|2025-08-19 15:25:00|25.04|23.04|24.79|22.79|25.13|23.13|24.72|22.72|0
1755617400000|2025-08-19 15:30:00|24.81|22.81|24.64|22.64|24.84|22.84|24.61|22.61|0
1755617700000|2025-08-19 15:35:00|24.63|22.63|24.86|22.86|24.88|22.88|24.57|22.57|0
1755618000000|2025-08-19 15:40:00|24.87|22.87|24.89|22.89|24.98|22.98|24.77|22.77|0
1755618300000|2025-08-19 15:45:00|24.88|22.88|24.95|22.95|24.99|22.99|24.78|22.78|0
1755618600000|2025-08-19 15:50:00|24.96|22.96|25.19|23.19|25.2|23.2|24.96|22.96|0
1755618900000|2025-08-19 15:55:00|25.14|23.14|25.16|23.16|25.24|23.24|25.06|23.06|0
1755619200000|2025-08-19 16:00:00|25.14|23.14|25.06|23.06|25.14|23.14|24.93|22.93|0
1755619500000|2025-08-19 16:05:00|25.05|23.05|25.29|23.29|25.32|23.32|25.03|23.03|0
1755619800000|2025-08-19 16:10:00|25.36|23.36|25.47|23.47|25.51|23.51|25.27|23.27|0
1755620100000|2025-08-19 16:15:00|25.44|23.44|25.27|23.27|25.46|23.46|25.22|23.22|0
1755620400000|2025-08-19 16:20:00|25.28|23.28|25.24|23.24|25.34|23.34|25.15|23.15|0
1755620700000|2025-08-19 16:25:00|25.23|23.23|25.47|23.47|25.6|23.6|25.2|23.2|0
1755621000000|2025-08-19 16:30:00|25.49|23.49|25.49|23.49|25.59|23.59|25.44|23.44|0
1755621300000|2025-08-19 16:35:00|25.48|23.48|25.63|23.63|25.64|23.64|25.35|23.35|0
1755621600000|2025-08-19 16:40:00|25.62|23.62|25.95|23.95|25.99|23.99|25.58|23.58|0
1755621900000|2025-08-19 16:45:00|25.93|23.93|25.87|23.87|26.16|24.16|25.84|23.84|0
1755622200000|2025-08-19 16:50:00|25.91|23.91|25.99|23.99|26.03|24.03|25.72|23.72|0
1755622500000|2025-08-19 16:55:00|26.01|24.01|25.95|23.95|26.13|24.13|25.9|23.9|0
1755622800000|2025-08-19 17:00:00|25.94|23.94|26.17|24.17|26.18|24.18|25.91|23.91|0
1755623100000|2025-08-19 17:05:00|26.16|24.16|26.31|24.31|26.5|24.5|26.13|24.13|0
1755623400000|2025-08-19 17:10:00|26.29|24.29|25.96|23.96|26.32|24.32|25.93|23.93|0
1755623700000|2025-08-19 17:15:00|25.95|23.95|26.14|24.14|26.24|24.24|25.91|23.91|0
1755624000000|2025-08-19 17:20:00|26.15|24.15|25.87|23.87|26.2|24.2|25.84|23.84|0
1755624300000|2025-08-19 17:25:00|25.85|23.85|25.72|23.72|25.87|23.87|25.7|23.7|0
1755624600000|2025-08-19 17:30:00|25.75|23.75|25.67|23.67|25.79|23.79|25.58|23.58|0
1755624900000|2025-08-19 17:35:00|25.66|23.66|25.59|23.59|25.67|23.67|25.51|23.51|0
1755625200000|2025-08-19 17:40:00|25.58|23.58|25.56|23.56|25.6|23.6|25.5|23.5|0
1755625500000|2025-08-19 17:45:00|25.55|23.55|25.65|23.65|25.74|23.74|25.5|23.5|0
1755625800000|2025-08-19 17:50:00|25.64|23.64|25.76|23.76|25.78|23.78|25.52|23.52|0
1755626100000|2025-08-19 17:55:00|25.75|23.75|25.67|23.67|25.78|23.78|25.6|23.6|0
1755626400000|2025-08-19 18:00:00|25.69|23.69|26|24|26.31|24.31|25.63|23.63|0
1755626700000|2025-08-19 18:05:00|25.99|23.99|25.69|23.69|26.1|24.1|25.67|23.67|0
1755627000000|2025-08-19 18:10:00|25.72|23.72|25.96|23.96|25.96|23.96|25.67|23.67|0
1755627300000|2025-08-19 18:15:00|25.97|23.97|26.04|24.04|26.09|24.09|25.91|23.91|0
1755627600000|2025-08-19 18:20:00|26.07|24.07|26.12|24.12|26.14|24.14|26|24|0
1755627900000|2025-08-19 18:25:00|26.14|24.14|26.05|24.05|26.15|24.15|25.95|23.95|0
1755628200000|2025-08-19 18:30:00|26.07|24.07|26.14|24.14|26.16|24.16|26|24|0
1755628500000|2025-08-19 18:35:00|26.13|24.13|26.19|24.19|26.26|24.26|26.11|24.11|0
1755628800000|2025-08-19 18:40:00|26.17|24.17|26.23|24.23|26.3|24.3|26.07|24.07|0
1755629100000|2025-08-19 18:45:00|26.22|24.22|26.2|24.2|26.26|24.26|26.12|24.12|0
1755629400000|2025-08-19 18:50:00|26.18|24.18|26.02|24.02|26.27|24.27|26.02|24.02|0
1755629700000|2025-08-19 18:55:00|26.01|24.01|25.99|23.99|26.12|24.12|25.91|23.91|0
1755630000000|2025-08-19 19:00:00|26.03|24.03|26.25|24.25|26.39|24.39|25.98|23.98|0
1755630300000|2025-08-19 19:05:00|26.26|24.26|26.26|24.26|26.34|24.34|26.23|24.23|0
1755630600000|2025-08-19 19:10:00|26.29|24.29|26.25|24.25|26.3|24.3|26.16|24.16|0
1755630900000|2025-08-19 19:15:00|26.26|24.26|26.32|24.32|26.38|24.38|26.25|24.25|0
1755631200000|2025-08-19 19:20:00|26.33|24.33|26.06|24.06|26.37|24.37|26.06|24.06|0
1755631500000|2025-08-19 19:25:00|26.05|24.05|26.06|24.06|26.14|24.14|26.03|24.03|0
1755631800000|2025-08-19 19:30:00|26.04|24.04|25.92|23.92|26.08|24.08|25.86|23.86|0
1755632100000|2025-08-19 19:35:00|25.9|23.9|26.02|24.02|26.02|24.02|25.87|23.87|0
1755632400000|2025-08-19 19:40:00|26.01|24.01|25.9|23.9|26.06|24.06|25.88|23.88|0
1755632700000|2025-08-19 19:45:00|25.88|23.88|26.02|24.02|26.06|24.06|25.87|23.87|0
1755633000000|2025-08-19 19:50:00|26.08|24.08|26.22|24.22|26.24|24.24|26.02|24.02|0
1755633300000|2025-08-19 19:55:00|26.2|24.2|25.73|23.73|26.2|24.2|25.68|23.68|0
1755633600000|2025-08-19 20:00:00|25.74|23.74|25.66|23.66|25.74|23.74|25.56|23.56|0
1755633900000|2025-08-19 20:05:00|25.65|23.65|25.69|23.69|25.72|23.72|25.63|23.63|0
1755634200000|2025-08-19 20:10:00|25.7|23.7|25.69|23.69|25.74|23.74|25.67|23.67|0
1755634500000|2025-08-19 20:15:00|25.71|23.71|25.7|23.7|25.72|23.72|25.67|23.67|0
1755634800000|2025-08-19 20:20:00|25.71|23.71|25.77|23.77|25.78|23.78|25.68|23.68|0
1755635100000|2025-08-19 20:25:00|25.78|23.78|25.75|23.75|25.78|23.78|25.73|23.73|0
1755635400000|2025-08-19 20:30:00|25.71|23.71|25.71|23.71|25.73|23.73|25.69|23.69|0
1755635700000|2025-08-19 20:35:00|25.73|23.73|25.75|23.75|25.76|23.76|25.7|23.7|0
1755636000000|2025-08-19 20:40:00|25.74|23.74|25.78|23.78|25.82|23.82|25.74|23.74|0
1755636300000|2025-08-19 20:45:00|25.8|23.8|25.74|23.74|25.82|23.82|25.72|23.72|0
1755636600000|2025-08-19 20:50:00|25.75|23.75|25.75|23.75|25.76|23.76|25.72|23.72|0
1755636900000|2025-08-19 20:55:00|26.15|23.35|26.12|23.32|26.16|23.36|26.11|23.31|0
1755637200000|2025-08-19 21:00:00|26.15|23.35|26.12|23.32|26.15|23.35|26.12|23.32|0
1755637500000|2025-08-19 21:05:00|26.15|23.35|26.12|23.32|26.15|23.35|26.11|23.31|0
1755637800000|2025-08-19 21:10:00|26.13|23.33|26.14|23.34|26.17|23.37|26.13|23.33|0
1755638100000|2025-08-19 21:15:00|26.13|23.33|26.11|23.31|26.13|23.33|26.11|23.31|0
1755638400000|2025-08-19 21:20:00|26.1|23.3|26.1|23.3|26.11|23.31|26.1|23.3|0
1755638700000|2025-08-19 21:25:00|26.12|23.32|26.16|23.36|26.16|23.36|26.12|23.32|0
1755639000000|2025-08-19 21:30:00|26.17|23.37|26.16|23.36|26.17|23.37|26.16|23.36|0
1755639300000|2025-08-19 21:35:00|26.17|23.37|26.17|23.37|26.18|23.38|26.17|23.37|0
1755639600000|2025-08-19 21:40:00|26.18|23.38|26.21|23.41|26.25|23.45|26.17|23.37|0
1755639900000|2025-08-19 21:45:00|26.19|23.39|26.21|23.41|26.21|23.41|26.16|23.36|0
1755640200000|2025-08-19 21:50:00|26.22|23.42|26.23|23.43|26.23|23.43|26.22|23.42|0
1755640500000|2025-08-19 21:55:00|26.22|23.42|26.23|23.43|26.24|23.44|26.2|23.4|0
1755640800000|2025-08-19 22:00:00|26.21|23.41|26.05|23.25|26.24|23.44|25.99|23.19|0
1755641100000|2025-08-19 22:05:00|26.03|23.23|26.05|23.25|26.15|23.35|26.01|23.21|0
1755641400000|2025-08-19 22:10:00|26.04|23.24|26.21|23.41|26.21|23.41|26.01|23.21|0
1755641700000|2025-08-19 22:15:00|26.19|23.39|26.14|23.34|26.24|23.44|26.13|23.33|0
1755642000000|2025-08-19 22:20:00|26.15|23.35|26.2|23.4|26.23|23.43|26.15|23.35|0
1755642300000|2025-08-19 22:25:00|26.21|23.41|26.3|23.5|26.33|23.53|26.21|23.41|0
1755642600000|2025-08-19 22:30:00|26.29|23.49|26.21|23.41|26.32|23.52|26.16|23.36|0
1755642900000|2025-08-19 22:35:00|26.23|23.43|26.21|23.41|26.26|23.46|26.17|23.37|0
1755643200000|2025-08-19 22:40:00|26.2|23.4|26.21|23.41|26.25|23.45|26.2|23.4|0
1755643500000|2025-08-19 22:45:00|26.22|23.42|26.22|23.42|26.26|23.46|26.18|23.38|0
1755643800000|2025-08-19 22:50:00|26.21|23.41|26.13|23.33|26.21|23.41|26.11|23.31|0
1755644100000|2025-08-19 22:55:00|26.14|23.34|26.23|23.43|26.24|23.44|26.14|23.34|0
1755644400000|2025-08-19 23:00:00|26.22|23.42|26.2|23.4|26.24|23.44|26.17|23.37|0
1755644700000|2025-08-19 23:05:00|26.21|23.41|26.21|23.41|26.23|23.43|26.13|23.33|0
1755645000000|2025-08-19 23:10:00|26.2|23.4|26.23|23.43|26.25|23.45|26.19|23.39|0
1755645300000|2025-08-19 23:15:00|26.22|23.42|26.32|23.52|26.33|23.53|26.21|23.41|0
1755645600000|2025-08-19 23:20:00|26.31|23.51|26.52|23.72|26.62|23.82|26.3|23.5|0
1755645900000|2025-08-19 23:25:00|26.51|23.71|26.36|23.56|26.53|23.73|26.34|23.54|0
1755646200000|2025-08-19 23:30:00|26.37|23.57|26.46|23.66|26.51|23.71|26.35|23.55|0
1755646500000|2025-08-19 23:35:00|26.45|23.65|26.45|23.65|26.47|23.67|26.43|23.63|0
1755646800000|2025-08-19 23:40:00|26.46|23.66|26.44|23.64|26.48|23.68|26.39|23.59|0
1755647100000|2025-08-19 23:45:00|26.43|23.63|26.48|23.68|26.48|23.68|26.4|23.6|0
1755647400000|2025-08-19 23:50:00|26.45|23.65|26.44|23.64|26.57|23.77|26.4|23.6|0
1755647700000|2025-08-19 23:55:00|26.43|23.63|26.48|23.68|26.53|23.73|26.41|23.61|0
1755648000000|2025-08-20 00:00:00|26.49|23.69|26.49|23.69|26.57|23.77|26.44|23.64|0
1755648300000|2025-08-20 00:05:00|26.5|23.7|26.54|23.74|26.55|23.75|26.46|23.66|0
1755648600000|2025-08-20 00:10:00|26.55|23.75|26.58|23.78|26.62|23.82|26.47|23.67|0
1755648900000|2025-08-20 00:15:00|26.59|23.79|26.38|24.38|26.61|24.45|26.2|23.79|0
1755649200000|2025-08-20 00:20:00|26.39|24.39|26.38|24.38|26.43|24.43|26.33|24.33|0
1755649500000|2025-08-20 00:25:00|26.4|24.4|26.47|24.47|26.47|24.47|26.38|24.38|0
1755649800000|2025-08-20 00:30:00|26.46|24.46|26.44|24.44|26.47|24.47|26.39|24.39|0
1755650100000|2025-08-20 00:35:00|26.43|24.43|26.46|24.46|26.47|24.47|26.38|24.38|0
1755650400000|2025-08-20 00:40:00|26.43|24.43|26.52|24.52|26.54|24.54|26.42|24.42|0
1755650700000|2025-08-20 00:45:00|26.51|24.51|26.29|24.29|26.53|24.53|26.27|24.27|0
1755651000000|2025-08-20 00:50:00|26.28|24.28|26.29|24.29|26.33|24.33|26.25|24.25|0
1755651300000|2025-08-20 00:55:00|26.3|24.3|26.4|24.4|26.4|24.4|26.27|24.27|0
1755651600000|2025-08-20 01:00:00|26.38|24.38|26.34|24.34|26.4|24.4|26.29|24.29|0
1755651900000|2025-08-20 01:05:00|26.33|24.33|26.42|24.42|26.43|24.43|26.32|24.32|0
1755652200000|2025-08-20 01:10:00|26.39|24.39|26.48|24.48|26.52|24.52|26.37|24.37|0
1755652500000|2025-08-20 01:15:00|26.49|24.49|26.57|24.57|26.6|24.6|26.44|24.44|0
1755652800000|2025-08-20 01:20:00|26.59|24.59|26.6|24.6|26.62|24.62|26.56|24.56|0
1755653100000|2025-08-20 01:25:00|26.58|24.58|26.66|24.66|26.66|24.66|26.54|24.54|0
1755653400000|2025-08-20 01:30:00|26.65|24.65|26.76|24.76|26.77|24.77|26.64|24.64|0
1755653700000|2025-08-20 01:35:00|26.77|24.77|26.77|24.77|26.82|24.82|26.73|24.73|0
1755654000000|2025-08-20 01:40:00|26.78|24.78|26.84|24.84|26.86|24.86|26.75|24.75|0
1755654300000|2025-08-20 01:45:00|26.85|24.85|26.8|24.8|26.87|24.87|26.77|24.77|0
1755654600000|2025-08-20 01:50:00|26.79|24.79|26.71|24.71|26.8|24.8|26.71|24.71|0
1755654900000|2025-08-20 01:55:00|26.72|24.72|26.76|24.76|26.82|24.82|26.71|24.71|0
1755655200000|2025-08-20 02:00:00|26.79|24.79|26.97|24.97|27.05|25.05|26.76|24.76|0
1755655500000|2025-08-20 02:05:00|27|25|26.92|24.92|27.02|25.02|26.9|24.9|0
1755655800000|2025-08-20 02:10:00|26.93|24.93|26.92|24.92|26.97|24.97|26.91|24.91|0
1755656100000|2025-08-20 02:15:00|26.93|24.93|26.87|24.87|26.95|24.95|26.86|24.86|0
1755656400000|2025-08-20 02:20:00|26.9|24.9|26.89|24.89|26.92|24.92|26.86|24.86|0
1755656700000|2025-08-20 02:25:00|26.88|24.88|26.88|24.88|26.89|24.89|26.85|24.85|0
1755657000000|2025-08-20 02:30:00|26.87|24.87|26.78|24.78|26.9|24.9|26.67|24.67|0
1755657300000|2025-08-20 02:35:00|26.77|24.77|26.8|24.8|26.82|24.82|26.77|24.77|0
1755657600000|2025-08-20 02:40:00|26.78|24.78|26.78|24.78|26.81|24.81|26.78|24.78|0
1755657900000|2025-08-20 02:45:00|26.77|24.77|26.79|24.79|26.81|24.81|26.77|24.77|0
1755658200000|2025-08-20 02:50:00|26.78|24.78|26.78|24.78|26.81|24.81|26.75|24.75|0
1755658500000|2025-08-20 02:55:00|26.79|24.79|26.78|24.78|26.83|24.83|26.76|24.76|0
1755658800000|2025-08-20 03:00:00|26.77|24.77|26.89|24.89|26.9|24.9|26.75|24.75|0
1755659100000|2025-08-20 03:05:00|26.91|24.91|26.98|24.98|27.02|25.02|26.88|24.88|0
1755659400000|2025-08-20 03:10:00|26.99|24.99|27.14|25.14|27.2|25.2|26.99|24.99|0
1755659700000|2025-08-20 03:15:00|27.12|25.12|27.17|25.17|27.22|25.22|27.12|25.12|0
1755660000000|2025-08-20 03:20:00|27.18|25.18|27.24|25.24|27.25|25.25|27.12|25.12|0
1755660300000|2025-08-20 03:25:00|27.23|25.23|27.19|25.19|27.24|25.24|27.14|25.14|0
1755660600000|2025-08-20 03:30:00|27.17|25.17|27.08|25.08|27.17|25.17|27.05|25.05|0
1755660900000|2025-08-20 03:35:00|27.09|25.09|27.33|25.33|27.34|25.34|27.07|25.07|0
1755661200000|2025-08-20 03:40:00|27.35|25.35|27.38|25.38|27.46|25.46|27.31|25.31|0
1755661500000|2025-08-20 03:45:00|27.43|25.43|27.58|25.58|27.6|25.6|27.43|25.43|0
1755661800000|2025-08-20 03:50:00|27.6|25.6|27.68|25.68|27.7|25.7|27.58|25.58|0
1755662100000|2025-08-20 03:55:00|27.67|25.67|27.67|25.67|27.71|25.71|27.65|25.65|0
1755662400000|2025-08-20 04:00:00|27.68|25.68|27.62|25.62|27.69|25.69|27.59|25.59|0
1755662700000|2025-08-20 04:05:00|27.61|25.61|27.53|25.53|27.61|25.61|27.5|25.5|0
1755663000000|2025-08-20 04:10:00|27.54|25.54|27.53|25.53|27.59|25.59|27.5|25.5|0
1755663300000|2025-08-20 04:15:00|27.54|25.54|27.48|25.48|27.57|25.57|27.46|25.46|0
1755663600000|2025-08-20 04:20:00|27.5|25.5|27.51|25.51|27.55|25.55|27.46|25.46|0
1755663900000|2025-08-20 04:25:00|27.49|25.49|27.46|25.46|27.52|25.52|27.43|25.43|0
1755664200000|2025-08-20 04:30:00|27.45|25.45|27.43|25.43|27.46|25.46|27.41|25.41|0
1755664500000|2025-08-20 04:35:00|27.44|25.44|27.51|25.51|27.56|25.56|27.43|25.43|0
1755664800000|2025-08-20 04:40:00|27.54|25.54|27.52|25.52|27.56|25.56|27.47|25.47|0
1755665100000|2025-08-20 04:45:00|27.51|25.51|27.53|25.53|27.56|25.56|27.48|25.48|0
1755665400000|2025-08-20 04:50:00|27.52|25.52|27.52|25.52|27.59|25.59|27.51|25.51|0
1755665700000|2025-08-20 04:55:00|27.54|25.54|27.53|25.53|27.54|25.54|27.49|25.49|0
1755666000000|2025-08-20 05:00:00|27.54|25.54|27.56|25.56|27.59|25.59|27.47|25.47|0
1755666300000|2025-08-20 05:05:00|27.57|25.57|27.69|25.69|27.74|25.74|27.54|25.54|0
1755666600000|2025-08-20 05:10:00|27.7|25.7|27.72|25.72|27.76|25.76|27.67|25.67|0
1755666900000|2025-08-20 05:15:00|27.7|25.7|27.78|25.78|27.78|25.78|27.68|25.68|0
1755667200000|2025-08-20 05:20:00|27.77|25.77|27.72|25.72|27.77|25.77|27.7|25.7|0
1755667500000|2025-08-20 05:25:00|27.73|25.73|27.67|25.67|27.74|25.74|27.65|25.65|0
1755667800000|2025-08-20 05:30:00|27.69|25.69|27.64|25.64|27.7|25.7|27.61|25.61|0
1755668100000|2025-08-20 05:35:00|27.63|25.63|27.62|25.62|27.65|25.65|27.61|25.61|0
1755668400000|2025-08-20 05:40:00|27.63|25.63|27.59|25.59|27.64|25.64|27.55|25.55|0
1755668700000|2025-08-20 05:45:00|27.57|25.57|27.54|25.54|27.6|25.6|27.51|25.51|0
1755669000000|2025-08-20 05:50:00|27.52|25.52|27.28|25.28|27.54|25.54|27.28|25.28|0
1755669300000|2025-08-20 05:55:00|27.29|25.29|27.18|25.18|27.34|25.34|27.16|25.16|0
1755669600000|2025-08-20 06:00:00|27.19|25.19|27.15|25.15|27.2|25.2|27.09|25.09|0
1755669900000|2025-08-20 06:05:00|27.14|25.14|27.14|25.14|27.17|25.17|27.08|25.08|0
1755670200000|2025-08-20 06:10:00|27.15|25.15|27.14|25.14|27.16|25.16|27.11|25.11|0
1755670500000|2025-08-20 06:15:00|27.13|25.13|27.22|25.22|27.24|25.24|27.11|25.11|0
1755670800000|2025-08-20 06:20:00|27.23|25.23|27.34|25.34|27.35|25.35|27.2|25.2|0
1755671100000|2025-08-20 06:25:00|27.36|25.36|27.33|25.33|27.41|25.41|27.28|25.28|0
1755671400000|2025-08-20 06:30:00|27.35|25.35|27.23|25.23|27.37|25.37|27.18|25.18|0
1755671700000|2025-08-20 06:35:00|27.24|25.24|27|25|27.24|25.24|26.98|24.98|0
1755672000000|2025-08-20 06:40:00|27.01|25.01|27.02|25.02|27.02|25.02|26.95|24.95|0
1755672300000|2025-08-20 06:45:00|27.01|25.01|27.06|25.06|27.08|25.08|26.99|24.99|0
1755672600000|2025-08-20 06:50:00|27.05|25.05|27.01|25.01|27.07|25.07|26.98|24.98|0
1755672900000|2025-08-20 06:55:00|27.02|25.02|26.86|24.86|27.07|25.07|26.86|24.86|0
1755673200000|2025-08-20 07:00:00|26.89|24.89|26.8|24.8|26.89|24.89|26.73|24.73|0
1755673500000|2025-08-20 07:05:00|26.78|24.78|26.66|24.66|26.79|24.79|26.63|24.63|0
1755673800000|2025-08-20 07:10:00|26.67|24.67|26.61|24.61|26.67|24.67|26.52|24.52|0
1755674100000|2025-08-20 07:15:00|26.62|24.62|26.47|24.47|26.65|24.65|26.45|24.45|0
1755674400000|2025-08-20 07:20:00|26.46|24.46|26.41|24.41|26.46|24.46|26.36|24.36|0
1755674700000|2025-08-20 07:25:00|26.42|24.42|26.3|24.3|26.45|24.45|26.23|24.23|0
1755675000000|2025-08-20 07:30:00|26.31|24.31|26.51|24.51|26.52|24.52|26.31|24.31|0
1755675300000|2025-08-20 07:35:00|26.53|24.53|26.5|24.5|26.54|24.54|26.47|24.47|0
1755675600000|2025-08-20 07:40:00|26.51|24.51|26.49|24.49|26.54|24.54|26.47|24.47|0
1755675900000|2025-08-20 07:45:00|26.48|24.48|26.5|24.5|26.53|24.53|26.45|24.45|0
1755676200000|2025-08-20 07:50:00|26.48|24.48|26.5|24.5|26.53|24.53|26.46|24.46|0
1755676500000|2025-08-20 07:55:00|26.49|24.49|26.54|24.54|26.57|24.57|26.44|24.44|0
1755676800000|2025-08-20 08:00:00|26.53|24.53|26.54|24.54|26.64|24.64|26.5|24.5|0
1755677100000|2025-08-20 08:05:00|26.53|24.53|26.67|24.67|26.68|24.68|26.52|24.52|0
1755677400000|2025-08-20 08:10:00|26.65|24.65|26.85|24.85|26.87|24.87|26.63|24.63|0
1755677700000|2025-08-20 08:15:00|26.86|24.86|26.82|24.82|26.9|24.9|26.79|24.79|0
1755678000000|2025-08-20 08:20:00|26.8|24.8|26.86|24.86|26.94|24.94|26.79|24.79|0
1755678300000|2025-08-20 08:25:00|26.85|24.85|26.95|24.95|26.95|24.95|26.79|24.79|0
1755678600000|2025-08-20 08:30:00|26.92|24.92|26.72|24.72|26.99|24.99|26.62|24.62|0
1755678900000|2025-08-20 08:35:00|26.7|24.7|26.51|24.51|26.71|24.71|26.49|24.49|0
1755679200000|2025-08-20 08:40:00|26.52|24.52|26.49|24.49|26.56|24.56|26.47|24.47|0
1755679500000|2025-08-20 08:45:00|26.5|24.5|26.56|24.56|26.59|24.59|26.5|24.5|0
1755679800000|2025-08-20 08:50:00|26.58|24.58|26.56|24.56|26.59|24.59|26.54|24.54|0
1755680100000|2025-08-20 08:55:00|26.57|24.57|26.51|24.51|26.61|24.61|26.51|24.51|0
1755680400000|2025-08-20 09:00:00|26.54|24.54|26.54|24.54|26.63|24.63|26.48|24.48|0
1755680700000|2025-08-20 09:05:00|26.56|24.56|26.54|24.54|26.65|24.65|26.5|24.5|0
1755681000000|2025-08-20 09:10:00|26.55|24.55|26.49|24.49|26.57|24.57|26.48|24.48|0
1755681300000|2025-08-20 09:15:00|26.45|24.45|26.46|24.46|26.52|24.52|26.42|24.42|0
1755681600000|2025-08-20 09:20:00|26.45|24.45|26.46|24.46|26.48|24.48|26.43|24.43|0
1755681900000|2025-08-20 09:25:00|26.45|24.45|26.38|24.38|26.46|24.46|26.36|24.36|0
1755682200000|2025-08-20 09:30:00|26.4|24.4|26.4|24.4|26.45|24.45|26.36|24.36|0
1755682500000|2025-08-20 09:35:00|26.38|24.38|26.35|24.35|26.4|24.4|26.3|24.3|0
1755682800000|2025-08-20 09:40:00|26.36|24.36|26.39|24.39|26.42|24.42|26.33|24.33|0
1755683100000|2025-08-20 09:45:00|26.38|24.38|26.33|24.33|26.4|24.4|26.31|24.31|0
1755683400000|2025-08-20 09:50:00|26.35|24.35|26.27|24.27|26.36|24.36|26.22|24.22|0
1755683700000|2025-08-20 09:55:00|26.28|24.28|26.27|24.27|26.29|24.29|26.25|24.25|0
1755684000000|2025-08-20 10:00:00|26.26|24.26|26.28|24.28|26.3|24.3|26.21|24.21|0
1755684300000|2025-08-20 10:05:00|26.27|24.27|26.23|24.23|26.29|24.29|26.21|24.21|0
1755684600000|2025-08-20 10:10:00|26.24|24.24|26.24|24.24|26.27|24.27|26.21|24.21|0
1755684900000|2025-08-20 10:15:00|26.21|24.21|26.2|24.2|26.28|24.28|26.15|24.15|0
1755685200000|2025-08-20 10:20:00|26.19|24.19|26.2|24.2|26.23|24.23|26.17|24.17|0
1755685500000|2025-08-20 10:25:00|26.21|24.21|26.21|24.21|26.25|24.25|26.21|24.21|0
1755685800000|2025-08-20 10:30:00|26.2|24.2|26.35|24.35|26.35|24.35|26.19|24.19|0
1755686100000|2025-08-20 10:35:00|26.34|24.34|26.38|24.38|26.45|24.45|26.3|24.3|0
1755686400000|2025-08-20 10:40:00|26.37|24.37|26.36|24.36|26.41|24.41|26.31|24.31|0
1755686700000|2025-08-20 10:45:00|26.34|24.34|26.33|24.33|26.4|24.4|26.28|24.28|0
1755687000000|2025-08-20 10:50:00|26.31|24.31|26.31|24.31|26.36|24.36|26.26|24.26|0
1755687300000|2025-08-20 10:55:00|26.33|24.33|26.26|24.26|26.33|24.33|26.21|24.21|0
1755687600000|2025-08-20 11:00:00|26.25|24.25|26|24|26.3|24.3|25.95|23.95|0
1755687900000|2025-08-20 11:05:00|26.03|24.03|26.02|24.02|26.06|24.06|25.99|23.99|0
1755688200000|2025-08-20 11:10:00|26.01|24.01|26.05|24.05|26.09|24.09|26.01|24.01|0
1755688500000|2025-08-20 11:15:00|26.06|24.06|26.1|24.1|26.13|24.13|26.06|24.06|0
1755688800000|2025-08-20 11:20:00|26.09|24.09|26.13|24.13|26.16|24.16|26.06|24.06|0
1755689100000|2025-08-20 11:25:00|26.12|24.12|26.27|24.27|26.29|24.29|26.09|24.09|0
1755689400000|2025-08-20 11:30:00|26.26|24.26|26.26|24.26|26.29|24.29|26.22|24.22|0
1755689700000|2025-08-20 11:35:00|26.24|24.24|26.42|24.42|26.44|24.44|26.23|24.23|0
1755690000000|2025-08-20 11:40:00|26.41|24.41|26.4|24.4|26.44|24.44|26.33|24.33|0
1755690300000|2025-08-20 11:45:00|26.41|24.41|26.46|24.46|26.53|24.53|26.38|24.38|0
1755690600000|2025-08-20 11:50:00|26.44|24.44|26.19|24.19|26.44|24.44|26.13|24.13|0
1755690900000|2025-08-20 11:55:00|26.18|24.18|26.18|24.18|26.23|24.23|26.12|24.12|0
1755691200000|2025-08-20 12:00:00|26.22|24.22|26.11|24.11|26.22|24.22|26.07|24.07|0
1755691500000|2025-08-20 12:05:00|26.1|24.1|26.13|24.13|26.14|24.14|26.07|24.07|0
1755691800000|2025-08-20 12:10:00|26.12|24.12|26.11|24.11|26.17|24.17|26.09|24.09|0
1755692100000|2025-08-20 12:15:00|26.12|24.12|26.09|24.09|26.13|24.13|26.08|24.08|0
1755692400000|2025-08-20 12:20:00|26.1|24.1|26.11|24.11|26.15|24.15|26.07|24.07|0
1755692700000|2025-08-20 12:25:00|26.12|24.12|26.13|24.13|26.16|24.16|26.07|24.07|0
1755693000000|2025-08-20 12:30:00|26.11|24.11|26.34|24.34|26.35|24.35|26.06|24.06|0
1755693300000|2025-08-20 12:35:00|26.33|24.33|26.37|24.37|26.38|24.38|26.25|24.25|0
1755693600000|2025-08-20 12:40:00|26.39|24.39|26.14|24.14|26.39|24.39|26.12|24.12|0
1755693900000|2025-08-20 12:45:00|26.15|24.15|26.02|24.02|26.19|24.19|25.96|23.96|0
1755694200000|2025-08-20 12:50:00|26.03|24.03|26.1|24.1|26.1|24.1|25.99|23.99|0
1755694500000|2025-08-20 12:55:00|26.07|24.07|26.04|24.04|26.09|24.09|26.03|24.03|0
1755694800000|2025-08-20 13:00:00|26.05|24.05|26.17|24.17|27.15|25.15|26.02|24.02|0
1755695100000|2025-08-20 13:05:00|26.16|24.16|26.17|24.17|26.2|24.2|26.1|24.1|0
1755695400000|2025-08-20 13:10:00|26.19|24.19|26.19|24.19|26.25|24.25|26.16|24.16|0
1755695700000|2025-08-20 13:15:00|26.2|24.2|26.2|24.2|26.23|24.23|26.02|24.02|0
1755696000000|2025-08-20 13:20:00|26.21|24.21|26.16|24.16|26.22|24.22|26.12|24.12|0
1755696300000|2025-08-20 13:25:00|26.2|24.2|26.25|24.25|26.25|24.25|26.2|24.2|0
1755696600000|2025-08-20 13:30:00|26.21|24.21|26.31|24.31|26.64|24.64|26|24|0
1755696900000|2025-08-20 13:35:00|26.3|24.3|26.41|24.41|26.41|24.41|26.18|24.18|0
1755697200000|2025-08-20 13:40:00|26.42|24.42|26.7|24.7|26.7|24.7|26.3|24.3|0
1755697500000|2025-08-20 13:45:00|26.69|24.69|27|25|27.02|25.02|26.69|24.69|0
1755697800000|2025-08-20 13:50:00|27.06|25.06|28.34|26.34|28.38|26.38|27.06|25.06|0
1755698100000|2025-08-20 13:55:00|28.35|26.35|28.37|26.37|28.61|26.61|28.01|26.01|0
1755698400000|2025-08-20 14:00:00|28.4|26.4|27.87|25.87|28.43|26.43|27.52|25.52|0
1755698700000|2025-08-20 14:05:00|27.96|25.96|28.9|26.9|28.97|26.97|27.9|25.9|0
1755699000000|2025-08-20 14:10:00|28.88|26.88|28.77|26.77|28.99|26.99|28.58|26.58|0
1755699300000|2025-08-20 14:15:00|28.8|26.8|28.64|26.64|29.27|27.27|28.54|26.54|0
1755699600000|2025-08-20 14:20:00|28.62|26.62|28.24|26.24|28.7|26.7|28.07|26.07|0
1755699900000|2025-08-20 14:25:00|28.29|26.29|28.89|26.89|28.89|26.89|28.13|26.13|0
1755700200000|2025-08-20 14:30:00|28.9|26.9|28.9|26.9|29.12|27.12|28.75|26.75|0
1755700500000|2025-08-20 14:35:00|28.97|26.97|29.02|27.02|29.09|27.09|28.75|26.75|0
1755700800000|2025-08-20 14:40:00|29.04|27.04|29.29|27.29|29.34|27.34|29.02|27.02|0
1755701100000|2025-08-20 14:45:00|29.19|27.19|29.4|27.4|29.48|27.48|29|27|0
1755701400000|2025-08-20 14:50:00|29.42|27.42|29.55|27.55|29.69|27.69|29.28|27.28|0
1755701700000|2025-08-20 14:55:00|29.53|27.53|29.48|27.48|29.77|27.77|29.44|27.44|0
1755702000000|2025-08-20 15:00:00|29.49|27.49|29.26|27.26|29.55|27.55|29.2|27.2|0
1755702300000|2025-08-20 15:05:00|29.27|27.27|28.44|26.44|29.27|27.27|28.44|26.44|0
1755702600000|2025-08-20 15:10:00|28.46|26.46|28.44|26.44|28.65|26.65|28.42|26.42|0
1755702900000|2025-08-20 15:15:00|28.46|26.46|27.95|25.95|28.46|26.46|27.92|25.92|0
1755703200000|2025-08-20 15:20:00|27.94|25.94|27.57|25.57|27.96|25.96|27.55|25.55|0
1755703500000|2025-08-20 15:25:00|27.55|25.55|27.59|25.59|27.87|25.87|27.52|25.52|0
1755703800000|2025-08-20 15:30:00|27.6|25.6|27.48|25.48|27.78|25.78|27.42|25.42|0
1755704100000|2025-08-20 15:35:00|27.5|25.5|27.66|25.66|27.68|25.68|27.39|25.39|0
1755704400000|2025-08-20 15:40:00|27.69|25.69|27.67|25.67|27.73|25.73|27.38|25.38|0
1755704700000|2025-08-20 15:45:00|27.65|25.65|27.84|25.84|27.84|25.84|27.51|25.51|0
1755705000000|2025-08-20 15:50:00|27.81|25.81|28.55|26.55|28.6|26.6|27.81|25.81|0
1755705300000|2025-08-20 15:55:00|28.56|26.56|28.41|26.41|28.68|26.68|28.36|26.36|0
1755705600000|2025-08-20 16:00:00|28.42|26.42|28.02|26.02|28.5|26.5|27.92|25.92|0
1755705900000|2025-08-20 16:05:00|28.03|26.03|28.08|26.08|28.21|26.21|27.91|25.91|0
1755706200000|2025-08-20 16:10:00|28.1|26.1|27.62|25.62|28.11|26.11|27.6|25.6|0
1755706500000|2025-08-20 16:15:00|27.6|25.6|27.43|25.43|27.63|25.63|27.33|25.33|0
1755706800000|2025-08-20 16:20:00|27.45|25.45|27.29|25.29|27.49|25.49|27.23|25.23|0
1755707100000|2025-08-20 16:25:00|27.3|25.3|26.97|24.97|27.31|25.31|26.95|24.95|0
1755707400000|2025-08-20 16:30:00|26.98|24.98|27.25|25.25|27.3|25.3|26.94|24.94|0
1755707700000|2025-08-20 16:35:00|27.26|25.26|27.39|25.39|27.46|25.46|27.19|25.19|0
1755708000000|2025-08-20 16:40:00|27.38|25.38|27.46|25.46|27.66|25.66|27.37|25.37|0
1755708300000|2025-08-20 16:45:00|27.45|25.45|27.73|25.73|27.77|25.77|27.28|25.28|0
1755708600000|2025-08-20 16:50:00|27.72|25.72|27.71|25.71|27.84|25.84|27.59|25.59|0
1755708900000|2025-08-20 16:55:00|27.73|25.73|27.99|25.99|28.12|26.12|27.7|25.7|0
1755709200000|2025-08-20 17:00:00|27.97|25.97|27.6|25.6|28.04|26.04|27.55|25.55|0
1755709500000|2025-08-20 17:05:00|27.57|25.57|27.35|25.35|27.8|25.8|27.27|25.27|0
1755709800000|2025-08-20 17:10:00|27.38|25.38|27.64|25.64|27.66|25.66|27.29|25.29|0
1755710100000|2025-08-20 17:15:00|27.63|25.63|27.44|25.44|27.72|25.72|27.36|25.36|0
1755710400000|2025-08-20 17:20:00|27.43|25.43|27.58|25.58|27.63|25.63|27.21|25.21|0
1755710700000|2025-08-20 17:25:00|27.6|25.6|27.53|25.53|27.69|25.69|27.49|25.49|0
1755711000000|2025-08-20 17:30:00|27.52|25.52|27|25|27.6|25.6|26.96|24.96|0
1755711300000|2025-08-20 17:35:00|27.07|25.07|27.08|25.08|27.23|25.23|26.93|24.93|0
1755711600000|2025-08-20 17:40:00|27.07|25.07|26.98|24.98|27.09|25.09|26.93|24.93|0
1755711900000|2025-08-20 17:45:00|26.97|24.97|26.71|24.71|26.97|24.97|26.61|24.61|0
1755712200000|2025-08-20 17:50:00|26.73|24.73|26.74|24.74|26.91|24.91|26.68|24.68|0
1755712500000|2025-08-20 17:55:00|26.76|24.76|27.1|25.1|27.16|25.16|26.76|24.76|0
1755712800000|2025-08-20 18:00:00|27.11|25.11|27.92|25.92|28.16|26.16|27.07|25.07|0
1755713100000|2025-08-20 18:05:00|27.91|25.91|27.92|25.92|28.21|26.21|27.87|25.87|0
1755713400000|2025-08-20 18:10:00|27.95|25.95|28.18|26.18|28.35|26.35|27.86|25.86|0
1755713700000|2025-08-20 18:15:00|28.2|26.2|28.37|26.37|28.37|26.37|28.06|26.06|0
1755714000000|2025-08-20 18:20:00|28.35|26.35|28.18|26.18|28.53|26.53|28.06|26.06|0
1755714300000|2025-08-20 18:25:00|28.16|26.16|28.1|26.1|28.24|26.24|27.98|25.98|0
1755714600000|2025-08-20 18:30:00|28.11|26.11|27.82|25.82|28.13|26.13|27.8|25.8|0
1755714900000|2025-08-20 18:35:00|27.87|25.87|27.58|25.58|27.98|25.98|27.57|25.57|0
1755715200000|2025-08-20 18:40:00|27.52|25.52|27.42|25.42|27.64|25.64|27.42|25.42|0
1755715500000|2025-08-20 18:45:00|27.39|25.39|27.18|25.18|27.48|25.48|27.1|25.1|0
1755715800000|2025-08-20 18:50:00|27.17|25.17|27.26|25.26|27.3|25.3|27.1|25.1|0
1755716100000|2025-08-20 18:55:00|27.24|25.24|27.47|25.47|27.48|25.48|27.16|25.16|0
1755716400000|2025-08-20 19:00:00|27.44|25.44|27.28|25.28|27.45|25.45|27.24|25.24|0
1755716700000|2025-08-20 19:05:00|27.29|25.29|27.05|25.05|27.36|25.36|27.01|25.01|0
1755717000000|2025-08-20 19:10:00|27.06|25.06|26.64|24.64|27.06|25.06|26.61|24.61|0
1755717300000|2025-08-20 19:15:00|26.67|24.67|26.65|24.65|26.74|24.74|26.54|24.54|0
1755717600000|2025-08-20 19:20:00|26.62|24.62|26.37|24.37|26.69|24.69|26.34|24.34|0
1755717900000|2025-08-20 19:25:00|26.39|24.39|26.65|24.65|26.72|24.72|26.39|24.39|0
1755718200000|2025-08-20 19:30:00|26.66|24.66|26.4|24.4|26.67|24.67|26.35|24.35|0
1755718500000|2025-08-20 19:35:00|26.41|24.41|26.53|24.53|26.55|24.55|26.31|24.31|0
1755718800000|2025-08-20 19:40:00|26.52|24.52|26.36|24.36|26.54|24.54|26.35|24.35|0
1755719100000|2025-08-20 19:45:00|26.37|24.37|26.21|24.21|26.37|24.37|26.19|24.19|0
1755719400000|2025-08-20 19:50:00|26.27|24.27|26.26|24.26|26.49|24.49|26.18|24.18|0
1755719700000|2025-08-20 19:55:00|26.27|24.27|26.64|24.64|26.68|24.68|26.07|24.07|0
1755720000000|2025-08-20 20:00:00|26.66|24.66|26.59|24.59|26.73|24.73|26.54|24.54|0
1755720300000|2025-08-20 20:05:00|26.61|24.61|26.61|24.61|26.65|24.65|26.56|24.56|0
1755720600000|2025-08-20 20:10:00|26.59|24.59|26.53|24.53|26.67|24.67|26.48|24.48|0
1755720900000|2025-08-20 20:15:00|26.52|24.52|26.5|24.5|26.56|24.56|26.47|24.47|0
1755721200000|2025-08-20 20:20:00|26.51|24.51|26.48|24.48|26.52|24.52|26.47|24.47|0
1755721500000|2025-08-20 20:25:00|26.49|24.49|26.48|24.48|26.52|24.52|26.48|24.48|0
1755721800000|2025-08-20 20:30:00|26.5|24.5|26.5|24.5|26.52|24.52|26.47|24.47|0
1755722100000|2025-08-20 20:35:00|26.49|24.49|26.45|24.45|26.51|24.51|26.43|24.43|0
1755722400000|2025-08-20 20:40:00|26.46|24.46|26.5|24.5|26.51|24.51|26.44|24.44|0
1755722700000|2025-08-20 20:45:00|26.51|24.51|26.5|24.5|26.54|24.54|26.45|24.45|0
1755723000000|2025-08-20 20:50:00|26.49|24.49|26.44|24.44|26.52|24.52|26.39|24.39|0
1755723300000|2025-08-20 20:55:00|26.71|24.17|26.71|24.17|26.74|24.19|26.68|24.14|0
1755723600000|2025-08-20 21:00:00|26.72|24.2|26.78|24.23|26.79|24.24|26.72|24.19|0
1755723900000|2025-08-20 21:05:00|26.77|24.22|26.76|24.21|26.79|24.23|26.75|24.2|0
1755724200000|2025-08-20 21:10:00|26.77|24.22|26.77|24.22|26.78|24.23|26.76|24.21|0
1755724500000|2025-08-20 21:15:00|26.76|24.21|26.77|24.22|26.77|24.22|26.76|24.21|0
1755724800000|2025-08-20 21:20:00|26.76|24.21|26.75|24.2|26.76|24.21|26.75|24.2|0
1755725100000|2025-08-20 21:25:00|26.74|24.21|26.74|24.19|26.74|24.21|26.74|24.19|0
1755725400000|2025-08-20 21:30:00|26.72|24.17|26.72|24.17|26.72|24.17|26.71|24.17|0
1755725700000|2025-08-20 21:35:00||24.18||24.17||24.18||24.17|0
1755726000000|2025-08-20 21:40:00|26.74|24.18|26.71|24.17|26.74|24.19|26.71|24.17|0
1755726300000|2025-08-20 21:45:00|26.72|24.18|26.73|24.18|26.74|24.19|26.72|24.18|0
1755726900000|2025-08-20 21:55:00|26.74|24.19|26.74|24.19|26.74|24.2|26.74|24.18|0
1755727200000|2025-08-20 22:00:00|26.68|24.14|26.63|24.09|26.72|24.17|26.51|23.99|0
1755727500000|2025-08-20 22:05:00|26.65|24.1|26.7|24.16|26.76|24.21|26.57|24.04|0
1755727800000|2025-08-20 22:10:00|26.69|24.15|26.79|24.24|26.8|24.25|26.61|24.08|0
1755728100000|2025-08-20 22:15:00|26.76|24.21|26.91|24.35|26.91|24.35|26.73|24.19|0
1755728400000|2025-08-20 22:20:00|26.92|24.36|26.74|24.2|26.92|24.36|26.74|24.2|0
1755728700000|2025-08-20 22:25:00|26.73|24.18|26.75|24.2|26.84|24.28|26.73|24.18|0
1755729000000|2025-08-20 22:30:00|26.74|24.21|26.84|24.28|26.84|24.28|26.7|24.16|0
1755729300000|2025-08-20 22:35:00|26.83|24.27|26.89|24.33|26.92|24.35|26.82|24.27|0
1755729600000|2025-08-20 22:40:00|26.9|24.35|26.86|24.3|26.92|24.35|26.85|24.29|0
1755729900000|2025-08-20 22:45:00|26.87|24.31|26.85|24.29|26.89|24.33|26.84|24.29|0
1755730200000|2025-08-20 22:50:00|26.84|24.3|26.85|24.29|26.86|24.3|26.81|24.26|0
1755730500000|2025-08-20 22:55:00|26.84|24.3|26.85|24.29|26.87|24.31|26.81|24.26|0
1755730800000|2025-08-20 23:00:00|26.84|24.28|26.87|24.31|26.89|24.33|26.8|24.25|0
1755731100000|2025-08-20 23:05:00|26.88|24.32|26.78|24.23|26.95|24.38|26.77|24.22|0
1755731400000|2025-08-20 23:10:00|26.77|24.22|26.84|24.29|26.86|24.3|26.77|24.22|0
1755731700000|2025-08-20 23:15:00|26.83|24.28|26.85|24.29|26.86|24.3|26.81|24.25|0
1755732000000|2025-08-20 23:20:00|26.84|24.28|26.89|24.33|26.89|24.33|26.84|24.28|0
1755732300000|2025-08-20 23:25:00|26.87|24.31|26.91|24.35|26.93|24.37|26.86|24.3|0
1755732600000|2025-08-20 23:30:00|26.92|24.36|26.99|24.42|27.01|24.44|26.91|24.35|0
1755732900000|2025-08-20 23:35:00|26.98|24.41|26.94|24.37|27.01|24.43|26.94|24.37|0
1755733200000|2025-08-20 23:40:00|26.95|24.38|26.93|24.37|26.96|24.4|26.89|24.33|0
1755733500000|2025-08-20 23:45:00|26.95|24.38|26.99|24.42|26.99|24.42|26.91|24.34|0
1755733800000|2025-08-20 23:50:00|27|24.43|26.85|24.29|27|24.43|26.85|24.29|0
1755734100000|2025-08-20 23:55:00|26.83|24.28|26.83|24.28|26.89|24.33|26.81|24.25|0
1755734400000|2025-08-21 00:00:00|26.84|24.31|26.92|24.36|26.98|24.41|26.84|24.3|0
1755734700000|2025-08-21 00:05:00|26.91|24.35|26.94|24.37|26.98|24.41|26.86|24.3|0
1755735000000|2025-08-21 00:10:00|26.93|24.39|26.94|24.37|26.95|24.39|26.82|24.26|0
1755735300000|2025-08-21 00:15:00|26.91|24.35|26.87|24.87|26.93|24.91|26.64|24.35|0
1755735600000|2025-08-21 00:20:00|26.91|24.91|27.21|25.21|27.23|25.23|26.89|24.89|0
1755735900000|2025-08-21 00:25:00|27.2|25.2|27.19|25.19|27.26|25.26|27.16|25.16|0
1755736200000|2025-08-21 00:30:00|27.2|25.2|26.96|24.96|27.2|25.2|26.91|24.91|0
1755736500000|2025-08-21 00:35:00|26.94|24.94|26.9|24.9|26.98|24.98|26.85|24.85|0
1755736800000|2025-08-21 00:40:00|26.89|24.89|26.87|24.87|26.91|24.91|26.82|24.82|0
1755737100000|2025-08-21 00:45:00|26.86|24.86|27|25|27.05|25.05|26.83|24.83|0
1755737400000|2025-08-21 00:50:00|26.99|24.99|27.23|25.23|27.26|25.26|26.93|24.93|0
1755737700000|2025-08-21 00:55:00|27.24|25.24|27.17|25.17|27.24|25.24|27.1|25.1|0
1755738000000|2025-08-21 01:00:00|27.19|25.19|27.14|25.14|27.19|25.19|27.05|25.05|0
1755738300000|2025-08-21 01:05:00|27.13|25.13|27.14|25.14|27.23|25.23|27.06|25.06|0
1755738600000|2025-08-21 01:10:00|27.12|25.12|27.13|25.13|27.26|25.26|27.11|25.11|0
1755738900000|2025-08-21 01:15:00|27.14|25.14|27.16|25.16|27.21|25.21|27.11|25.11|0
1755739200000|2025-08-21 01:20:00|27.17|25.17|27.06|25.06|27.19|25.19|27.06|25.06|0
1755739500000|2025-08-21 01:25:00|27.11|25.11|27.11|25.11|27.12|25.12|27.02|25.02|0
1755739800000|2025-08-21 01:30:00|27.09|25.09|27.04|25.04|27.09|25.09|27|25|0
1755740100000|2025-08-21 01:35:00|27.06|25.06|27.07|25.07|27.08|25.08|27.03|25.03|0
1755740400000|2025-08-21 01:40:00|27.06|25.06|27.01|25.01|27.07|25.07|26.94|24.94|0
1755740700000|2025-08-21 01:45:00|26.99|24.99|26.95|24.95|27.01|25.01|26.89|24.89|0
1755741000000|2025-08-21 01:50:00|26.93|24.93|26.58|24.58|26.95|24.95|26.56|24.56|0
1755741300000|2025-08-21 01:55:00|26.56|24.56|26.37|24.37|26.56|24.56|26.31|24.31|0
1755741600000|2025-08-21 02:00:00|26.4|24.4|26.3|24.3|26.4|24.4|26.28|24.28|0
1755741900000|2025-08-21 02:05:00|26.28|24.28|26.35|24.35|26.37|24.37|26.27|24.27|0
1755742200000|2025-08-21 02:10:00|26.34|24.34|26.28|24.28|26.37|24.37|26.19|24.19|0
1755742500000|2025-08-21 02:15:00|26.29|24.29|26.28|24.28|26.36|24.36|26.24|24.24|0
1755742800000|2025-08-21 02:20:00|26.27|24.27|26.25|24.25|26.32|24.32|26.22|24.22|0
1755743100000|2025-08-21 02:25:00|26.26|24.26|26.25|24.25|26.28|24.28|26.22|24.22|0
1755743400000|2025-08-21 02:30:00|26.26|24.26|26.25|24.25|26.28|24.28|26.2|24.2|0
1755743700000|2025-08-21 02:35:00|26.24|24.24|26.26|24.26|26.28|24.28|26.21|24.21|0
1755744000000|2025-08-21 02:40:00|26.27|24.27|26.25|24.25|26.28|24.28|26.23|24.23|0
1755744300000|2025-08-21 02:45:00|26.26|24.26|26.24|24.24|26.28|24.28|26.23|24.23|0
1755744600000|2025-08-21 02:50:00|26.25|24.25|26.25|24.25|26.27|24.27|26.22|24.22|0
1755744900000|2025-08-21 02:55:00|26.26|24.26|26.25|24.25|26.27|24.27|26.24|24.24|0
1755745200000|2025-08-21 03:00:00|26.24|24.24|26.27|24.27|26.29|24.29|26.23|24.23|0
1755745500000|2025-08-21 03:05:00|26.25|24.25|26.21|24.21|26.27|24.27|26.17|24.17|0
1755745800000|2025-08-21 03:10:00|26.2|24.2|26.22|24.22|26.24|24.24|26.19|24.19|0
1755746100000|2025-08-21 03:15:00|26.21|24.21|26.26|24.26|26.26|24.26|26.18|24.18|0
1755746400000|2025-08-21 03:20:00|26.27|24.27|26.4|24.4|26.47|24.47|26.24|24.24|0
1755746700000|2025-08-21 03:25:00|26.39|24.39|26.37|24.37|26.42|24.42|26.37|24.37|0
1755747000000|2025-08-21 03:30:00|26.38|24.38|26.36|24.36|26.4|24.4|26.32|24.32|0
1755747300000|2025-08-21 03:35:00|26.35|24.35|26.3|24.3|26.35|24.35|26.28|24.28|0
1755747600000|2025-08-21 03:40:00|26.29|24.29|26.28|24.28|26.32|24.32|26.28|24.28|0
1755747900000|2025-08-21 03:45:00|26.27|24.27|26.31|24.31|26.33|24.33|26.27|24.27|0
1755748200000|2025-08-21 03:50:00|26.3|24.3|26.31|24.31|26.33|24.33|26.29|24.29|0
1755748500000|2025-08-21 03:55:00|26.32|24.32|26.31|24.31|26.34|24.34|26.27|24.27|0
1755748800000|2025-08-21 04:00:00|26.84|24.84|26.37|24.37|26.86|24.86|26.33|24.33|0
1755749100000|2025-08-21 04:05:00|26.38|24.38|26.52|24.52|26.53|24.53|26.33|24.33|0
1755749400000|2025-08-21 04:10:00|26.53|24.53|26.57|24.57|26.58|24.58|26.5|24.5|0
1755749700000|2025-08-21 04:15:00|26.56|24.56|26.51|24.51|26.57|24.57|26.48|24.48|0
1755750000000|2025-08-21 04:20:00|26.53|24.53|26.47|24.47|26.53|24.53|26.47|24.47|0
1755750300000|2025-08-21 04:25:00|26.46|24.46|26.48|24.48|26.52|24.52|26.45|24.45|0
1755750600000|2025-08-21 04:30:00|26.51|24.51|26.49|24.49|26.56|24.56|26.45|24.45|0
1755750900000|2025-08-21 04:35:00|26.5|24.5|26.51|24.51|26.53|24.53|26.49|24.49|0
1755751200000|2025-08-21 04:40:00|26.54|24.54|26.49|24.49|26.56|24.56|26.47|24.47|0
1755751500000|2025-08-21 04:45:00|26.48|24.48|26.51|24.51|26.53|24.53|26.47|24.47|0
1755751800000|2025-08-21 04:50:00|26.5|24.5|26.51|24.51|26.54|24.54|26.49|24.49|0
1755752100000|2025-08-21 04:55:00|26.52|24.52|26.56|24.56|26.6|24.6|26.49|24.49|0
1755752400000|2025-08-21 05:00:00|26.58|24.58|26.56|24.56|26.59|24.59|26.5|24.5|0
1755752700000|2025-08-21 05:05:00|26.58|24.58|26.79|24.79|26.82|24.82|26.54|24.54|0
1755753000000|2025-08-21 05:10:00|26.83|24.83|26.8|24.8|26.86|24.86|26.77|24.77|0
1755753300000|2025-08-21 05:15:00|26.79|24.79|26.7|24.7|26.82|24.82|26.68|24.68|0
1755753600000|2025-08-21 05:20:00|26.71|24.71|26.74|24.74|26.74|24.74|26.67|24.67|0
1755753900000|2025-08-21 05:25:00|26.71|24.71|26.8|24.8|26.82|24.82|26.67|24.67|0
1755754200000|2025-08-21 05:30:00|26.78|24.78|26.81|24.81|26.85|24.85|26.78|24.78|0
1755754500000|2025-08-21 05:35:00|26.78|24.78|26.79|24.79|26.82|24.82|26.76|24.76|0
1755754800000|2025-08-21 05:40:00|26.8|24.8|26.83|24.83|26.87|24.87|26.78|24.78|0
1755755100000|2025-08-21 05:45:00|26.84|24.84|26.78|24.78|26.86|24.86|26.77|24.77|0
1755755400000|2025-08-21 05:50:00|26.79|24.79|26.69|24.69|26.82|24.82|26.68|24.68|0
1755755700000|2025-08-21 05:55:00|26.68|24.68|26.59|24.59|26.71|24.71|26.56|24.56|0
1755756000000|2025-08-21 06:00:00|26.58|24.58|26.48|24.48|26.6|24.6|26.45|24.45|0
1755756300000|2025-08-21 06:05:00|26.49|24.49|26.49|24.49|26.55|24.55|26.44|24.44|0
1755756600000|2025-08-21 06:10:00|26.48|24.48|26.36|24.36|26.49|24.49|26.36|24.36|0
1755756900000|2025-08-21 06:15:00|26.38|24.38|26.25|24.25|26.41|24.41|26.22|24.22|0
1755757200000|2025-08-21 06:20:00|26.28|24.28|26.26|24.26|26.32|24.32|26.21|24.21|0
1755757500000|2025-08-21 06:25:00|26.24|24.24|26.38|24.38|26.39|24.39|26.23|24.23|0
1755757800000|2025-08-21 06:30:00|26.35|24.35|26.32|24.32|26.38|24.38|26.28|24.28|0
1755758100000|2025-08-21 06:35:00|26.33|24.33|26.23|24.23|26.34|24.34|26.16|24.16|0
1755758400000|2025-08-21 06:40:00|26.2|24.2|26.27|24.27|26.27|24.27|26.18|24.18|0
1755758700000|2025-08-21 06:45:00|26.26|24.26|26.27|24.27|26.28|24.28|26.23|24.23|0
1755759000000|2025-08-21 06:50:00|26.25|24.25|26.27|24.27|26.28|24.28|26.23|24.23|0
1755759300000|2025-08-21 06:55:00|26.23|24.23|26.23|24.23|26.27|24.27|26.23|24.23|0
1755759600000|2025-08-21 07:00:00|26.26|24.26|26.3|24.3|26.4|24.4|26.21|24.21|0
1755759900000|2025-08-21 07:05:00|26.27|24.27|26.3|24.3|26.36|24.36|26.23|24.23|0
1755760200000|2025-08-21 07:10:00|26.28|24.28|26.47|24.47|26.48|24.48|26.26|24.26|0
1755760500000|2025-08-21 07:15:00|26.46|24.46|26.53|24.53|26.61|24.61|26.43|24.43|0
1755760800000|2025-08-21 07:20:00|26.52|24.52|26.57|24.57|26.57|24.57|26.47|24.47|0
1755761100000|2025-08-21 07:25:00|26.55|24.55|26.56|24.56|26.6|24.6|26.51|24.51|0
1755761400000|2025-08-21 07:30:00|26.54|24.54|26.5|24.5|26.6|24.6|26.48|24.48|0
1755761700000|2025-08-21 07:35:00|26.48|24.48|26.5|24.5|26.55|24.55|26.47|24.47|0
1755762000000|2025-08-21 07:40:00|26.49|24.49|26.41|24.41|26.49|24.49|26.37|24.37|0
1755762300000|2025-08-21 07:45:00|26.42|24.42|26.4|24.4|26.44|24.44|26.36|24.36|0
1755762600000|2025-08-21 07:50:00|26.39|24.39|26.31|24.31|26.43|24.43|26.28|24.28|0
1755762900000|2025-08-21 07:55:00|26.32|24.32|26.3|24.3|26.35|24.35|26.27|24.27|0
1755763200000|2025-08-21 08:00:00|26.32|24.32|26.28|24.28|26.44|24.44|26.26|24.26|0
1755763500000|2025-08-21 08:05:00|26.3|24.3|26.2|24.2|26.36|24.36|26.18|24.18|0
1755763800000|2025-08-21 08:10:00|26.22|24.22|26.34|24.34|26.38|24.38|26.18|24.18|0
1755764100000|2025-08-21 08:15:00|26.35|24.35|26.55|24.55|26.63|24.63|26.33|24.33|0
1755764400000|2025-08-21 08:20:00|26.6|24.6|26.5|24.5|26.62|24.62|26.47|24.47|0
1755764700000|2025-08-21 08:25:00|26.51|24.51|26.5|24.5|26.53|24.53|26.45|24.45|0
1755765000000|2025-08-21 08:30:00|26.51|24.51|26.41|24.41|26.51|24.51|26.37|24.37|0
1755765300000|2025-08-21 08:35:00|26.44|24.44|26.41|24.41|26.44|24.44|26.37|24.37|0
1755765600000|2025-08-21 08:40:00|26.42|24.42|26.41|24.41|26.45|24.45|26.37|24.37|0
1755765900000|2025-08-21 08:45:00|26.43|24.43|26.6|24.6|26.62|24.62|26.39|24.39|0
1755766200000|2025-08-21 08:50:00|26.62|24.62|26.73|24.73|26.81|24.81|26.61|24.61|0
1755766500000|2025-08-21 08:55:00|26.75|24.75|26.96|24.96|26.97|24.97|26.72|24.72|0
1755766800000|2025-08-21 09:00:00|26.95|24.95|27.01|25.01|27.05|25.05|26.88|24.88|0
1755767100000|2025-08-21 09:05:00|27|25|27.02|25.02|27.07|25.07|26.95|24.95|0
1755767400000|2025-08-21 09:10:00|27.03|25.03|27.01|25.01|27.06|25.06|26.95|24.95|0
1755767700000|2025-08-21 09:15:00|27.02|25.02|26.92|24.92|27.03|25.03|26.86|24.86|0
1755768000000|2025-08-21 09:20:00|26.89|24.89|26.83|24.83|26.92|24.92|26.81|24.81|0
1755768300000|2025-08-21 09:25:00|26.82|24.82|26.8|24.8|26.88|24.88|26.76|24.76|0
1755768600000|2025-08-21 09:30:00|26.81|24.81|26.78|24.78|26.83|24.83|26.76|24.76|0
1755768900000|2025-08-21 09:35:00|26.8|24.8|26.8|24.8|26.83|24.83|26.77|24.77|0
1755769200000|2025-08-21 09:40:00|26.81|24.81|26.81|24.81|26.82|24.82|26.77|24.77|0
1755769500000|2025-08-21 09:45:00|26.8|24.8|26.8|24.8|26.83|24.83|26.77|24.77|0
1755769800000|2025-08-21 09:50:00|26.79|24.79|26.8|24.8|26.88|24.88|26.78|24.78|0
1755770100000|2025-08-21 09:55:00|26.79|24.79|26.92|24.92|26.94|24.94|26.77|24.77|0
1755770400000|2025-08-21 10:00:00|26.94|24.94|27.08|25.08|27.22|25.22|26.85|24.85|0
1755770700000|2025-08-21 10:05:00|27.07|25.07|26.99|24.99|27.08|25.08|26.95|24.95|0
1755771000000|2025-08-21 10:10:00|26.95|24.95|27.16|25.16|27.18|25.18|26.95|24.95|0
1755771300000|2025-08-21 10:15:00|27.14|25.14|27.33|25.33|27.33|25.33|27.13|25.13|0
1755771600000|2025-08-21 10:20:00|27.34|25.34|27.14|25.14|27.38|25.38|27.1|25.1|0
1755771900000|2025-08-21 10:25:00|27.15|25.15|27.14|25.14|27.23|25.23|27.11|25.11|0
1755772200000|2025-08-21 10:30:00|27.13|25.13|27.22|25.22|27.25|25.25|27.06|25.06|0
1755772500000|2025-08-21 10:35:00|27.2|25.2|27.19|25.19|27.24|25.24|27.16|25.16|0
1755772800000|2025-08-21 10:40:00|27.2|25.2|27.14|25.14|27.23|25.23|27.13|25.13|0
1755773100000|2025-08-21 10:45:00|27.15|25.15|27.16|25.16|27.17|25.17|27.13|25.13|0
1755773400000|2025-08-21 10:50:00|27.17|25.17|27.04|25.04|27.2|25.2|27|25|0
1755773700000|2025-08-21 10:55:00|27.05|25.05|27.09|25.09|27.16|25.16|27|25|0
1755774000000|2025-08-21 11:00:00|27.01|25.01|27.04|25.04|27.12|25.12|26.82|24.82|0
1755774300000|2025-08-21 11:05:00|27.07|25.07|26.9|24.9|27.07|25.07|26.84|24.84|0
1755774600000|2025-08-21 11:10:00|26.91|24.91|27.06|25.06|27.06|25.06|26.87|24.87|0
1755774900000|2025-08-21 11:15:00|27.04|25.04|27.04|25.04|27.09|25.09|27|25|0
1755775200000|2025-08-21 11:20:00|27.02|25.02|26.99|24.99|27.08|25.08|26.95|24.95|0
1755775500000|2025-08-21 11:25:00|27|25|27.01|25.01|27.08|25.08|26.97|24.97|0
1755775800000|2025-08-21 11:30:00|27.05|25.05|27.11|25.11|27.11|25.11|26.96|24.96|0
1755776100000|2025-08-21 11:35:00|27.1|25.1|27.19|25.19|27.25|25.25|27.04|25.04|0
1755776400000|2025-08-21 11:40:00|27.18|25.18|27.17|25.17|27.27|25.27|27.12|25.12|0
1755776700000|2025-08-21 11:45:00|27.2|25.2|27.53|25.53|27.54|25.54|27.18|25.18|0
1755777000000|2025-08-21 11:50:00|27.52|25.52|27.46|25.46|27.53|25.53|27.41|25.41|0
1755777300000|2025-08-21 11:55:00|27.47|25.47|27.42|25.42|27.49|25.49|27.36|25.36|0
1755777600000|2025-08-21 12:00:00|27.44|25.44|27.55|25.55|27.83|25.83|27.44|25.44|0
1755777900000|2025-08-21 12:05:00|27.54|25.54|27.59|25.59|27.62|25.62|27.48|25.48|0
1755778200000|2025-08-21 12:10:00|27.6|25.6|27.89|25.89|27.9|25.9|27.59|25.59|0
1755778500000|2025-08-21 12:15:00|27.9|25.9|28.08|26.08|28.14|26.14|27.8|25.8|0
1755778800000|2025-08-21 12:20:00|28.09|26.09|27.87|25.87|28.2|26.2|27.85|25.85|0
1755779100000|2025-08-21 12:25:00|27.89|25.89|27.92|25.92|27.99|25.99|27.86|25.86|0
1755779400000|2025-08-21 12:30:00|27.91|25.91|27.59|25.59|28.01|26.01|27.57|25.57|0
1755779700000|2025-08-21 12:35:00|27.62|25.62|27.76|25.76|27.83|25.83|27.59|25.59|0
1755780000000|2025-08-21 12:40:00|27.78|25.78|27.96|25.96|27.96|25.96|27.78|25.78|0
1755780300000|2025-08-21 12:45:00|27.94|25.94|28.16|26.16|28.19|26.19|27.94|25.94|0
1755780600000|2025-08-21 12:50:00|28.15|26.15|28.2|26.2|28.25|26.25|28.09|26.09|0
1755780900000|2025-08-21 12:55:00|28.24|26.24|28.29|26.29|28.31|26.31|28.2|26.2|0
1755781200000|2025-08-21 13:00:00|28.23|26.23|28.09|26.09|28.34|26.34|28.09|26.09|0
1755781500000|2025-08-21 13:05:00|28.16|26.16|27.98|25.98|28.18|26.18|27.91|25.91|0
1755781800000|2025-08-21 13:10:00|27.97|25.97|28.08|26.08|28.12|26.12|27.91|25.91|0
1755782100000|2025-08-21 13:15:00|28.11|26.11|28.12|26.12|28.17|26.17|28.07|26.07|0
1755782400000|2025-08-21 13:20:00|28.1|26.1|28|26|28.14|26.14|27.95|25.95|0
1755782700000|2025-08-21 13:25:00|28.02|26.02|28.25|26.25|28.25|26.25|28.02|26.02|0
1755783000000|2025-08-21 13:30:00|27.68|25.68|27.87|25.87|28.41|26.41|27.57|25.57|0
1755783300000|2025-08-21 13:35:00|27.92|25.92|27.89|25.89|28.24|26.24|27.76|25.76|0
1755783600000|2025-08-21 13:40:00|27.87|25.87|27.99|25.99|28.32|26.32|27.87|25.87|0
1755783900000|2025-08-21 13:45:00|28.02|26.02|28.12|26.12|29.19|27.19|26.18|24.18|0
1755784200000|2025-08-21 13:50:00|28.13|26.13|28.32|26.32|28.56|26.56|28.05|26.05|0
1755784500000|2025-08-21 13:55:00|28.26|26.26|28.77|26.77|28.83|26.83|28.23|26.23|0
1755784800000|2025-08-21 14:00:00|28.8|26.8|27.7|25.7|29.04|27.04|27.61|25.61|0
1755785100000|2025-08-21 14:05:00|27.69|25.69|27.41|25.41|27.73|25.73|27.32|25.32|0
1755785400000|2025-08-21 14:10:00|27.43|25.43|27.22|25.22|27.52|25.52|27.09|25.09|0
1755785700000|2025-08-21 14:15:00|27.19|25.19|26.93|24.93|27.3|25.3|26.75|24.75|0
1755786000000|2025-08-21 14:20:00|26.94|24.94|26.69|24.69|27|25|26.64|24.64|0
1755786300000|2025-08-21 14:25:00|26.64|24.64|26.53|24.53|26.91|24.91|26.45|24.45|0
1755786600000|2025-08-21 14:30:00|26.55|24.55|26.92|24.92|27|25|26.53|24.53|0
1755786900000|2025-08-21 14:35:00|26.93|24.93|27.48|25.48|27.54|25.54|26.87|24.87|0
1755787200000|2025-08-21 14:40:00|27.44|25.44|27.06|25.06|27.56|25.56|27.06|25.06|0
1755787500000|2025-08-21 14:45:00|27.09|25.09|27.33|25.33|27.33|25.33|26.95|24.95|0
1755787800000|2025-08-21 14:50:00|27.29|25.29|26.85|24.85|27.29|25.29|26.85|24.85|0
1755788100000|2025-08-21 14:55:00|26.86|24.86|26.71|24.71|26.95|24.95|26.69|24.69|0
1755788400000|2025-08-21 15:00:00|26.68|24.68|26.93|24.93|26.99|24.99|26.56|24.56|0
1755788700000|2025-08-21 15:05:00|26.91|24.91|27.05|25.05|27.14|25.14|26.91|24.91|0
1755789000000|2025-08-21 15:10:00|27.03|25.03|28.04|26.04|28.04|26.04|27|25|0
1755789300000|2025-08-21 15:15:00|28.05|26.05|27.35|25.35|28.19|26.19|27.33|25.33|0
1755789600000|2025-08-21 15:20:00|27.33|25.33|26.92|24.92|27.44|25.44|26.78|24.78|0
1755789900000|2025-08-21 15:25:00|26.93|24.93|27.16|25.16|27.25|25.25|26.85|24.85|0
1755790200000|2025-08-21 15:30:00|27.18|25.18|26.81|24.81|27.18|25.18|26.78|24.78|0
1755790500000|2025-08-21 15:35:00|26.82|24.82|26.89|24.89|26.92|24.92|26.72|24.72|0
1755790800000|2025-08-21 15:40:00|26.86|24.86|26.83|24.83|26.97|24.97|26.71|24.71|0
1755791100000|2025-08-21 15:45:00|26.81|24.81|27.09|25.09|27.16|25.16|26.8|24.8|0
1755791400000|2025-08-21 15:50:00|27.1|25.1|27.75|25.75|27.75|25.75|27.1|25.1|0
1755791700000|2025-08-21 15:55:00|27.72|25.72|27.93|25.93|28.02|26.02|27.72|25.72|0
1755792000000|2025-08-21 16:00:00|27.95|25.95|28.18|26.18|28.27|26.27|27.84|25.84|0
1755792300000|2025-08-21 16:05:00|28.14|26.14|28.2|26.2|28.26|26.26|28.03|26.03|0
1755792600000|2025-08-21 16:10:00|28.18|26.18|27.98|25.98|28.33|26.33|27.9|25.9|0
1755792900000|2025-08-21 16:15:00|27.96|25.96|27.8|25.8|27.99|25.99|27.77|25.77|0
1755793200000|2025-08-21 16:20:00|27.78|25.78|27.83|25.83|27.98|25.98|27.78|25.78|0
1755793500000|2025-08-21 16:25:00|27.86|25.86|28.2|26.2|28.33|26.33|27.77|25.77|0
1755793800000|2025-08-21 16:30:00|28.19|26.19|28.19|26.19|28.24|26.24|27.85|25.85|0
1755794100000|2025-08-21 16:35:00|28.18|26.18|27.9|25.9|28.27|26.27|27.87|25.87|0
1755794400000|2025-08-21 16:40:00|27.91|25.91|27.84|25.84|27.95|25.95|27.68|25.68|0
1755794700000|2025-08-21 16:45:00|27.83|25.83|28.02|26.02|28.11|26.11|27.8|25.8|0
1755795000000|2025-08-21 16:50:00|28.04|26.04|27.59|25.59|28.07|26.07|27.55|25.55|0
1755795300000|2025-08-21 16:55:00|27.61|25.61|28.39|26.39|28.5|26.5|27.56|25.56|0
1755795600000|2025-08-21 17:00:00|28.4|26.4|28.1|26.1|28.4|26.4|28.1|26.1|0
1755795900000|2025-08-21 17:05:00|28.11|26.11|28.11|26.11|28.19|26.19|27.88|25.88|0
1755796200000|2025-08-21 17:10:00|28.08|26.08|28.44|26.44|28.47|26.47|28.05|26.05|0
1755796500000|2025-08-21 17:15:00|28.5|26.5|28.72|26.72|28.75|26.75|28.39|26.39|0
1755796800000|2025-08-21 17:20:00|28.71|26.71|28.87|26.87|28.94|26.94|28.62|26.62|0
1755797100000|2025-08-21 17:25:00|28.89|26.89|28.66|26.66|29.11|27.11|28.6|26.6|0
1755797400000|2025-08-21 17:30:00|28.67|26.67|28.24|26.24|28.68|26.68|28.23|26.23|0
1755797700000|2025-08-21 17:35:00|28.23|26.23|27.84|25.84|28.27|26.27|27.8|25.8|0
1755798000000|2025-08-21 17:40:00|27.8|25.8|27.77|25.77|27.87|25.87|27.65|25.65|0
1755798300000|2025-08-21 17:45:00|27.72|25.72|27.55|25.55|27.78|25.78|27.46|25.46|0
1755798600000|2025-08-21 17:50:00|27.54|25.54|27.73|25.73|27.9|25.9|27.54|25.54|0
1755798900000|2025-08-21 17:55:00|27.74|25.74|27.7|25.7|27.78|25.78|27.6|25.6|0
1755799200000|2025-08-21 18:00:00|27.72|25.72|27.68|25.68|27.78|25.78|27.58|25.58|0
1755799500000|2025-08-21 18:05:00|27.7|25.7|27.8|25.8|27.87|25.87|27.58|25.58|0
1755799800000|2025-08-21 18:10:00|27.79|25.79|27.68|25.68|27.95|25.95|27.6|25.6|0
1755800100000|2025-08-21 18:15:00|27.66|25.66|27.51|25.51|27.75|25.75|27.48|25.48|0
1755800400000|2025-08-21 18:20:00|27.52|25.52|27.6|25.6|27.68|25.68|27.43|25.43|0
1755800700000|2025-08-21 18:25:00|27.61|25.61|27.82|25.82|27.83|25.83|27.58|25.58|0
1755801000000|2025-08-21 18:30:00|27.81|25.81|27.82|25.82|28.08|26.08|27.8|25.8|0
1755801300000|2025-08-21 18:35:00|27.83|25.83|27.54|25.54|27.83|25.83|27.47|25.47|0
1755801600000|2025-08-21 18:40:00|27.53|25.53|27.79|25.79|27.83|25.83|27.5|25.5|0
1755801900000|2025-08-21 18:45:00|27.8|25.8|27.85|25.85|28.06|26.06|27.8|25.8|0
1755802200000|2025-08-21 18:50:00|27.84|25.84|27.51|25.51|27.91|25.91|27.5|25.5|0
1755802500000|2025-08-21 18:55:00|27.55|25.55|27.44|25.44|27.71|25.71|27.35|25.35|0
1755802800000|2025-08-21 19:00:00|27.42|25.42|27.41|25.41|27.46|25.46|27.3|25.3|0
1755803100000|2025-08-21 19:05:00|27.42|25.42|27.21|25.21|27.42|25.42|27.15|25.15|0
1755803400000|2025-08-21 19:10:00|27.2|25.2|27.26|25.26|27.32|25.32|27.14|25.14|0
1755803700000|2025-08-21 19:15:00|27.29|25.29|27.37|25.37|27.43|25.43|27.25|25.25|0
1755804000000|2025-08-21 19:20:00|27.35|25.35|27.33|25.33|27.42|25.42|27.3|25.3|0
1755804300000|2025-08-21 19:25:00|27.32|25.32|27.45|25.45|27.45|25.45|27.27|25.27|0
1755804600000|2025-08-21 19:30:00|27.44|25.44|27.54|25.54|27.55|25.55|27.4|25.4|0
1755804900000|2025-08-21 19:35:00|27.55|25.55|27.66|25.66|27.76|25.76|27.51|25.51|0
1755805200000|2025-08-21 19:40:00|27.7|25.7|27.69|25.69|27.79|25.79|27.53|25.53|0
1755805500000|2025-08-21 19:45:00|27.67|25.67|27.69|25.69|27.82|25.82|27.64|25.64|0
1755805800000|2025-08-21 19:50:00|27.72|25.72|27.69|25.69|27.8|25.8|27.48|25.48|0
1755806100000|2025-08-21 19:55:00|27.59|25.59|27.73|25.73|28|26|27.44|25.44|0
1755806400000|2025-08-21 20:00:00|27.7|25.7|27.66|25.66|27.75|25.75|27.59|25.59|0
1755806700000|2025-08-21 20:05:00|27.67|25.67|27.7|25.7|27.73|25.73|27.59|25.59|0
1755807000000|2025-08-21 20:10:00|27.71|25.71|27.57|25.57|27.73|25.73|27.56|25.56|0
1755807300000|2025-08-21 20:15:00|27.54|25.54|27.52|25.52|27.59|25.59|27.48|25.48|0
1755807600000|2025-08-21 20:20:00|27.53|25.53|27.52|25.52|27.55|25.55|27.5|25.5|0
1755807900000|2025-08-21 20:25:00|27.51|25.51|27.53|25.53|27.55|25.55|27.49|25.49|0
1755808200000|2025-08-21 20:30:00|27.51|25.51|27.52|25.52|27.55|25.55|27.51|25.51|0
1755808500000|2025-08-21 20:35:00|27.53|25.53|27.59|25.59|27.59|25.59|27.53|25.53|0
1755808800000|2025-08-21 20:40:00|27.58|25.58|27.56|25.56|27.59|25.59|27.52|25.52|0
1755809100000|2025-08-21 20:45:00|27.58|25.58|27.52|25.52|27.59|25.59|27.51|25.51|0
1755809400000|2025-08-21 20:50:00|27.53|25.53|27.53|25.53|27.55|25.55|27.5|25.5|0
1755809700000|2025-08-21 20:55:00|27.85|25.2|27.85|25.2|27.9|25.24|27.84|25.19|0
1755810000000|2025-08-21 21:00:00|27.87|25.22|27.91|25.25|27.91|25.25|27.86|25.21|0
1755810300000|2025-08-21 21:05:00|27.88|25.23|27.88|25.22|27.92|25.26|27.88|25.22|0
1755810600000|2025-08-21 21:10:00|27.87|25.21|27.85|25.19|27.88|25.22|27.85|25.19|0
1755810900000|2025-08-21 21:15:00|27.84|25.18|27.83|25.18|27.84|25.18|27.82|25.17|0
1755811200000|2025-08-21 21:20:00|27.86|25.2|27.84|25.19|27.87|25.22|27.8|25.15|0
1755811500000|2025-08-21 21:25:00|27.85|25.18|27.83|25.18|27.85|25.18|27.83|25.18|0
1755811800000|2025-08-21 21:30:00|27.81|25.16|27.83|25.18|27.84|25.18|27.81|25.16|0
1755812400000|2025-08-21 21:40:00|27.85|25.2|27.84|25.18|27.86|25.2|27.83|25.18|0
1755812700000|2025-08-21 21:45:00|27.83|25.19|27.83|25.18|27.84|25.19|27.83|25.18|0
1755813000000|2025-08-21 21:50:00|27.84|25.17|27.83|25.18|27.84|25.18|27.82|25.17|0
1755813300000|2025-08-21 21:55:00|27.82|25.17|27.8|25.15|27.82|25.17|27.8|25.15|0
1755813600000|2025-08-21 22:00:00|27.81|25.16|27.66|25.03|27.81|25.16|27.52|24.9|0
1755813900000|2025-08-21 22:05:00|27.65|25.02|27.61|24.98|27.68|25.04|27.57|24.94|0
1755814200000|2025-08-21 22:10:00|27.6|24.97|27.59|24.96|27.61|24.98|27.54|24.91|0
1755814500000|2025-08-21 22:15:00|27.61|24.98|27.52|24.9|27.61|24.98|27.49|24.87|0
1755814800000|2025-08-21 22:20:00|27.53|24.91|27.57|24.95|27.58|24.95|27.5|24.88|0
1755815100000|2025-08-21 22:25:00|27.56|24.94|27.7|25.06|27.71|25.07|27.56|24.94|0
1755815400000|2025-08-21 22:30:00|27.69|25.05|27.67|25.03|27.7|25.06|27.63|25|0
1755815700000|2025-08-21 22:35:00|27.68|25.04|27.56|24.93|27.7|25.06|27.54|24.92|0
1755816000000|2025-08-21 22:40:00|27.57|24.94|27.47|24.85|27.58|24.96|27.47|24.85|0
1755816300000|2025-08-21 22:45:00|27.46|24.84|27.57|24.94|27.58|24.95|27.46|24.84|0
1755816600000|2025-08-21 22:50:00|27.56|24.93|27.51|24.89|27.57|24.94|27.51|24.89|0
1755816900000|2025-08-21 22:55:00|27.52|24.9|27.49|24.87|27.52|24.9|27.45|24.84|0
1755817200000|2025-08-21 23:00:00|27.51|24.89|27.53|24.91|27.55|24.92|27.51|24.89|0
1755817500000|2025-08-21 23:05:00|27.55|24.92|27.57|24.94|27.59|24.96|27.53|24.91|0
1755817800000|2025-08-21 23:10:00|27.59|24.95|27.57|24.95|27.59|24.96|27.56|24.93|0
1755818100000|2025-08-21 23:15:00|27.56|24.93|27.48|24.87|27.56|24.94|27.47|24.85|0
1755818400000|2025-08-21 23:20:00|27.46|24.84|27.44|24.83|27.47|24.85|27.44|24.83|0
1755818700000|2025-08-21 23:25:00|27.45|24.84|27.45|24.84|27.47|24.85|27.44|24.83|0
1755819000000|2025-08-21 23:30:00|27.43|24.81|27.61|24.98|27.61|24.98|27.42|24.81|0
1755819300000|2025-08-21 23:35:00|27.6|24.97|27.53|24.91|27.61|24.98|27.53|24.91|0
1755819600000|2025-08-21 23:40:00|27.52|24.9|27.56|24.94|27.57|24.95|27.48|24.86|0
1755819900000|2025-08-21 23:45:00|27.57|24.95|27.5|24.88|27.57|24.95|27.49|24.87|0
1755820200000|2025-08-21 23:50:00|27.49|24.87|27.45|24.84|27.49|24.87|27.4|24.79|0
1755820500000|2025-08-21 23:55:00|27.46|24.83|27.39|24.78|27.46|24.83|27.37|24.77|0
1755820800000|2025-08-22 00:00:00|27.41|24.8|27.48|24.87|27.51|24.89|27.33|24.73|0
1755821100000|2025-08-22 00:05:00|27.5|24.88|27.57|24.95|27.72|25.08|27.48|24.87|0
1755821400000|2025-08-22 00:10:00|27.56|24.94|27.99|25.32|28.05|25.38|27.55|24.93|0
1755821700000|2025-08-22 00:15:00|27.98|25.31|27.56|25.56|28.03|25.79|27.48|25.31|0
1755822000000|2025-08-22 00:20:00|27.53|25.53|27.31|25.31|27.53|25.53|27.23|25.23|0
1755822300000|2025-08-22 00:25:00|27.33|25.33|27.39|25.39|27.51|25.51|27.28|25.28|0
1755822600000|2025-08-22 00:30:00|27.36|25.36|27.41|25.41|27.46|25.46|27.33|25.33|0
1755822900000|2025-08-22 00:35:00|27.43|25.43|27.4|25.4|27.44|25.44|27.34|25.34|0
1755823200000|2025-08-22 00:40:00|27.42|25.42|27.42|25.42|27.47|25.47|27.38|25.38|0
1755823500000|2025-08-22 00:45:00|27.41|25.41|27.41|25.41|27.45|25.45|27.38|25.38|0
1755823800000|2025-08-22 00:50:00|27.42|25.42|27.45|25.45|27.5|25.5|27.39|25.39|0
1755824100000|2025-08-22 00:55:00|27.47|25.47|27.47|25.47|27.51|25.51|27.42|25.42|0
1755824400000|2025-08-22 01:00:00|27.46|25.46|27.46|25.46|27.53|25.53|27.39|25.39|0
1755824700000|2025-08-22 01:05:00|27.47|25.47|27.52|25.52|27.57|25.57|27.43|25.43|0
1755825000000|2025-08-22 01:10:00|27.51|25.51|27.53|25.53|27.57|25.57|27.46|25.46|0
1755825300000|2025-08-22 01:15:00|27.55|25.55|27.46|25.46|27.57|25.57|27.43|25.43|0
1755825600000|2025-08-22 01:20:00|27.47|25.47|27.46|25.46|27.53|25.53|27.43|25.43|0
1755825900000|2025-08-22 01:25:00|27.48|25.48|27.53|25.53|27.54|25.54|27.42|25.42|0
1755826200000|2025-08-22 01:30:00|27.52|25.52|27.5|25.5|27.59|25.59|27.49|25.49|0
1755826500000|2025-08-22 01:35:00|27.51|25.51|27.52|25.52|27.57|25.57|27.46|25.46|0
1755826800000|2025-08-22 01:40:00|27.5|25.5|27.52|25.52|27.55|25.55|27.44|25.44|0
1755827100000|2025-08-22 01:45:00|27.51|25.51|27.52|25.52|27.56|25.56|27.5|25.5|0
1755827400000|2025-08-22 01:50:00|27.53|25.53|27.49|25.49|27.55|25.55|27.48|25.48|0
1755827700000|2025-08-22 01:55:00|27.51|25.51|27.51|25.51|27.54|25.54|27.49|25.49|0
1755828000000|2025-08-22 02:00:00|27.5|25.5|27.52|25.52|27.55|25.55|27.47|25.47|0
1755828300000|2025-08-22 02:05:00|27.53|25.53|27.38|25.38|27.54|25.54|27.38|25.38|0
1755828600000|2025-08-22 02:10:00|27.4|25.4|27.24|25.24|27.41|25.41|27.24|25.24|0
1755828900000|2025-08-22 02:15:00|27.23|25.23|27.27|25.27|27.28|25.28|27.22|25.22|0
1755829200000|2025-08-22 02:20:00|27.28|25.28|27.26|25.26|27.3|25.3|27.22|25.22|0
1755829500000|2025-08-22 02:25:00|27.25|25.25|27.24|25.24|27.33|25.33|27.2|25.2|0
1755829800000|2025-08-22 02:30:00|27.25|25.25|27.28|25.28|27.29|25.29|27.22|25.22|0
1755830100000|2025-08-22 02:35:00|27.27|25.27|27.27|25.27|27.3|25.3|27.24|25.24|0
1755830400000|2025-08-22 02:40:00|27.26|25.26|27.26|25.26|27.3|25.3|27.23|25.23|0
1755830700000|2025-08-22 02:45:00|27.25|25.25|27.27|25.27|27.29|25.29|27.23|25.23|0
1755831000000|2025-08-22 02:50:00|27.28|25.28|27.28|25.28|27.3|25.3|27.25|25.25|0
1755831300000|2025-08-22 02:55:00|27.3|25.3|27.45|25.45|27.45|25.45|27.24|25.24|0
1755831600000|2025-08-22 03:00:00|27.44|25.44|27.62|25.62|27.66|25.66|27.41|25.41|0
1755831900000|2025-08-22 03:05:00|27.63|25.63|27.6|25.6|27.64|25.64|27.57|25.57|0
1755832200000|2025-08-22 03:10:00|27.59|25.59|27.64|25.64|27.66|25.66|27.59|25.59|0
1755832500000|2025-08-22 03:15:00|27.61|25.61|27.61|25.61|27.63|25.63|27.58|25.58|0
1755832800000|2025-08-22 03:20:00|27.62|25.62|27.63|25.63|27.64|25.64|27.59|25.59|0
1755833100000|2025-08-22 03:25:00|27.62|25.62|27.61|25.61|27.64|25.64|27.58|25.58|0
1755833400000|2025-08-22 03:30:00|27.6|25.6|27.62|25.62|27.63|25.63|27.57|25.57|0
1755833700000|2025-08-22 03:35:00|27.61|25.61|27.57|25.57|27.62|25.62|27.54|25.54|0
1755834000000|2025-08-22 03:40:00|27.56|25.56|27.57|25.57|27.62|25.62|27.55|25.55|0
1755834300000|2025-08-22 03:45:00|27.56|25.56|27.56|25.56|27.58|25.58|27.53|25.53|0
1755834600000|2025-08-22 03:50:00|27.55|25.55|27.56|25.56|27.58|25.58|27.53|25.53|0
1755834900000|2025-08-22 03:55:00|27.54|25.54|27.62|25.62|27.64|25.64|27.54|25.54|0
1755835200000|2025-08-22 04:00:00|27.63|25.63|27.6|25.6|27.68|25.68|27.57|25.57|0
1755835500000|2025-08-22 04:05:00|27.62|25.62|27.57|25.57|27.66|25.66|27.56|25.56|0
1755835800000|2025-08-22 04:10:00|27.58|25.58|27.57|25.57|27.58|25.58|27.53|25.53|0
1755836100000|2025-08-22 04:15:00|27.55|25.55|27.57|25.57|27.6|25.6|27.52|25.52|0
1755836400000|2025-08-22 04:20:00|27.56|25.56|27.51|25.51|27.58|25.58|27.51|25.51|0
1755836700000|2025-08-22 04:25:00|27.5|25.5|27.57|25.57|27.61|25.61|27.5|25.5|0
1755837000000|2025-08-22 04:30:00|27.56|25.56|27.57|25.57|27.6|25.6|27.53|25.53|0
1755837300000|2025-08-22 04:35:00|27.58|25.58|27.56|25.56|27.58|25.58|27.53|25.53|0
1755837600000|2025-08-22 04:40:00|27.57|25.57|27.58|25.58|27.59|25.59|27.54|25.54|0
1755837900000|2025-08-22 04:45:00|27.57|25.57|27.57|25.57|27.57|25.57|27.53|25.53|0
1755838200000|2025-08-22 04:50:00|27.55|25.55|27.57|25.57|27.58|25.58|27.55|25.55|0
1755838500000|2025-08-22 04:55:00|27.58|25.58|27.51|25.51|27.58|25.58|27.51|25.51|0
1755838800000|2025-08-22 05:00:00|27.5|25.5|27.48|25.48|27.5|25.5|27.44|25.44|0
1755839100000|2025-08-22 05:05:00|27.49|25.49|27.64|25.64|27.65|25.65|27.48|25.48|0
1755839400000|2025-08-22 05:10:00|27.6|25.6|27.58|25.58|27.63|25.63|27.57|25.57|0
1755839700000|2025-08-22 05:15:00|27.6|25.6|27.61|25.61|27.63|25.63|27.58|25.58|0
1755840000000|2025-08-22 05:20:00|27.6|25.6|27.68|25.68|27.7|25.7|27.58|25.58|0
1755840300000|2025-08-22 05:25:00|27.66|25.66|27.7|25.7|27.72|25.72|27.66|25.66|0
1755840600000|2025-08-22 05:30:00|27.68|25.68|27.85|25.85|27.85|25.85|27.68|25.68|0
1755840900000|2025-08-22 05:35:00|27.86|25.86|27.84|25.84|27.91|25.91|27.81|25.81|0
1755841200000|2025-08-22 05:40:00|27.86|25.86|27.9|25.9|27.92|25.92|27.83|25.83|0
1755841500000|2025-08-22 05:45:00|27.91|25.91|27.75|25.75|27.91|25.91|27.72|25.72|0
1755841800000|2025-08-22 05:50:00|27.74|25.74|27.63|25.63|27.76|25.76|27.63|25.63|0
1755842100000|2025-08-22 05:55:00|27.62|25.62|27.72|25.72|27.74|25.74|27.62|25.62|0
1755842400000|2025-08-22 06:00:00|27.73|25.73|27.87|25.87|27.89|25.89|27.68|25.68|0
1755842700000|2025-08-22 06:05:00|27.84|25.84|27.95|25.95|27.97|25.97|27.81|25.81|0
1755843000000|2025-08-22 06:10:00|27.96|25.96|27.9|25.9|28.07|26.07|27.88|25.88|0
1755843300000|2025-08-22 06:15:00|27.88|25.88|27.95|25.95|27.98|25.98|27.82|25.82|0
1755843600000|2025-08-22 06:20:00|27.94|25.94|27.95|25.95|27.97|25.97|27.91|25.91|0
1755843900000|2025-08-22 06:25:00|27.96|25.96|28.15|26.15|28.21|26.21|27.95|25.95|0
1755844200000|2025-08-22 06:30:00|28.13|26.13|28.19|26.19|28.23|26.23|28|26|0
1755844500000|2025-08-22 06:35:00|28.21|26.21|28.46|26.46|28.5|26.5|28.17|26.17|0
1755844800000|2025-08-22 06:40:00|28.47|26.47|28.99|26.99|29.27|27.27|28.47|26.47|0
1755845100000|2025-08-22 06:45:00|28.91|26.91|28.46|26.46|29.05|27.05|28.45|26.45|0
1755845400000|2025-08-22 06:50:00|28.47|26.47|28.15|26.15|28.51|26.51|28.15|26.15|0
1755845700000|2025-08-22 06:55:00|28.13|26.13|28.21|26.21|28.26|26.26|28.13|26.13|0
1755846000000|2025-08-22 07:00:00|28.17|26.17|27.89|25.89|28.24|26.24|27.89|25.89|0
1755846300000|2025-08-22 07:05:00|27.94|25.94|27.88|25.88|27.94|25.94|27.77|25.77|0
1755846600000|2025-08-22 07:10:00|27.89|25.89|27.73|25.73|27.91|25.91|27.69|25.69|0
1755846900000|2025-08-22 07:15:00|27.75|25.75|27.76|25.76|27.83|25.83|27.7|25.7|0
1755847200000|2025-08-22 07:20:00|27.77|25.77|27.69|25.69|27.78|25.78|27.67|25.67|0
1755847500000|2025-08-22 07:25:00|27.7|25.7|27.65|25.65|27.7|25.7|27.59|25.59|0
1755847800000|2025-08-22 07:30:00|27.63|25.63|27.62|25.62|27.69|25.69|27.59|25.59|0
1755848100000|2025-08-22 07:35:00|27.63|25.63|27.63|25.63|27.67|25.67|27.6|25.6|0
1755848400000|2025-08-22 07:40:00|27.64|25.64|27.53|25.53|27.69|25.69|27.52|25.52|0
1755848700000|2025-08-22 07:45:00|27.56|25.56|27.49|25.49|27.6|25.6|27.47|25.47|0
1755849000000|2025-08-22 07:50:00|27.45|25.45|27.39|25.39|27.55|25.55|27.36|25.36|0
1755849300000|2025-08-22 07:55:00|27.38|25.38|27.32|25.32|27.4|25.4|27.28|25.28|0
1755849600000|2025-08-22 08:00:00|27.33|25.33|27.34|25.34|27.4|25.4|27.22|25.22|0
1755849900000|2025-08-22 08:05:00|27.33|25.33|27.05|25.05|27.36|25.36|27.04|25.04|0
1755850200000|2025-08-22 08:10:00|27.04|25.04|27.06|25.06|27.16|25.16|27.02|25.02|0
1755850500000|2025-08-22 08:15:00|27.09|25.09|27.01|25.01|27.1|25.1|26.96|24.96|0
1755850800000|2025-08-22 08:20:00|27.03|25.03|26.96|24.96|27.04|25.04|26.87|24.87|0
1755851100000|2025-08-22 08:25:00|26.97|24.97|26.99|24.99|27.02|25.02|26.88|24.88|0
1755851400000|2025-08-22 08:30:00|27|25|27.04|25.04|27.1|25.1|26.98|24.98|0
1755851700000|2025-08-22 08:35:00|27.06|25.06|27.01|25.01|27.15|25.15|26.99|24.99|0
1755852000000|2025-08-22 08:40:00|27|25|26.83|24.83|27.02|25.02|26.79|24.79|0
1755852300000|2025-08-22 08:45:00|26.81|24.81|26.85|24.85|26.85|24.85|26.76|24.76|0
1755852600000|2025-08-22 08:50:00|26.83|24.83|26.86|24.86|26.89|24.89|26.8|24.8|0
1755852900000|2025-08-22 08:55:00|26.87|24.87|26.85|24.85|26.92|24.92|26.82|24.82|0
1755853200000|2025-08-22 09:00:00|26.87|24.87|26.96|24.96|26.98|24.98|26.78|24.78|0
1755853500000|2025-08-22 09:05:00|26.97|24.97|26.91|24.91|26.98|24.98|26.88|24.88|0
1755853800000|2025-08-22 09:10:00|26.92|24.92|26.91|24.91|26.99|24.99|26.89|24.89|0
1755854100000|2025-08-22 09:15:00|26.9|24.9|26.92|24.92|26.94|24.94|26.85|24.85|0
1755854400000|2025-08-22 09:20:00|26.91|24.91|26.87|24.87|26.94|24.94|26.8|24.8|0
1755854700000|2025-08-22 09:25:00|26.88|24.88|26.88|24.88|26.97|24.97|26.78|24.78|0
1755855000000|2025-08-22 09:30:00|26.91|24.91|26.88|24.88|26.92|24.92|26.83|24.83|0
1755855300000|2025-08-22 09:35:00|26.9|24.9|26.91|24.91|26.99|24.99|26.9|24.9|0
1755855600000|2025-08-22 09:40:00|26.9|24.9|26.88|24.88|26.94|24.94|26.87|24.87|0
1755855900000|2025-08-22 09:45:00|26.89|24.89|26.92|24.92|26.95|24.95|26.88|24.88|0
1755856200000|2025-08-22 09:50:00|26.9|24.9|26.82|24.82|26.96|24.96|26.75|24.75|0
1755856500000|2025-08-22 09:55:00|26.84|24.84|26.77|24.77|26.85|24.85|26.77|24.77|0
1755856800000|2025-08-22 10:00:00|26.78|24.78|26.69|24.69|26.78|24.78|26.64|24.64|0
1755857100000|2025-08-22 10:05:00|26.7|24.7|26.6|24.6|26.71|24.71|26.6|24.6|0
1755857400000|2025-08-22 10:10:00|26.57|24.57|26.61|24.61|26.61|24.61|26.52|24.52|0
1755857700000|2025-08-22 10:15:00|26.6|24.6|26.86|24.86|26.89|24.89|26.56|24.56|0
1755858000000|2025-08-22 10:20:00|26.85|24.85|26.82|24.82|26.89|24.89|26.81|24.81|0
1755858300000|2025-08-22 10:25:00|26.81|24.81|26.73|24.73|26.84|24.84|26.73|24.73|0
1755858600000|2025-08-22 10:30:00|26.74|24.74|26.72|24.72|26.74|24.74|26.68|24.68|0
1755858900000|2025-08-22 10:35:00|26.71|24.71|26.74|24.74|26.76|24.76|26.7|24.7|0
1755859200000|2025-08-22 10:40:00|26.73|24.73|26.73|24.73|26.78|24.78|26.69|24.69|0
1755859500000|2025-08-22 10:45:00|26.75|24.75|26.78|24.78|26.8|24.8|26.7|24.7|0
1755859800000|2025-08-22 10:50:00|26.77|24.77|26.77|24.77|26.82|24.82|26.76|24.76|0
1755860100000|2025-08-22 10:55:00|26.76|24.76|26.75|24.75|26.79|24.79|26.75|24.75|0
1755860400000|2025-08-22 11:00:00|26.8|24.8|26.78|24.78|26.84|24.84|26.69|24.69|0
1755860700000|2025-08-22 11:05:00|26.79|24.79|26.64|24.64|26.8|24.8|26.61|24.61|0
1755861000000|2025-08-22 11:10:00|26.63|24.63|26.84|24.84|26.84|24.84|26.62|24.62|0
1755861300000|2025-08-22 11:15:00|26.83|24.83|26.85|24.85|26.87|24.87|26.8|24.8|0
1755861600000|2025-08-22 11:20:00|26.83|24.83|26.89|24.89|26.91|24.91|26.83|24.83|0
1755861900000|2025-08-22 11:25:00|26.87|24.87|26.86|24.86|26.9|24.9|26.85|24.85|0
1755862200000|2025-08-22 11:30:00|26.87|24.87|26.97|24.97|26.99|24.99|26.81|24.81|0
1755862500000|2025-08-22 11:35:00|26.98|24.98|26.97|24.97|27.01|25.01|26.94|24.94|0
1755862800000|2025-08-22 11:40:00|26.96|24.96|26.99|24.99|27.02|25.02|26.93|24.93|0
1755863100000|2025-08-22 11:45:00|26.98|24.98|26.87|24.87|27.01|25.01|26.86|24.86|0
1755863400000|2025-08-22 11:50:00|26.86|24.86|26.87|24.87|26.91|24.91|26.84|24.84|0
1755863700000|2025-08-22 11:55:00|26.86|24.86|26.89|24.89|26.93|24.93|26.85|24.85|0
1755864000000|2025-08-22 12:00:00|26.9|24.9|26.88|24.88|26.91|24.91|26.81|24.81|0
1755864300000|2025-08-22 12:05:00|26.85|24.85|26.88|24.88|26.9|24.9|26.84|24.84|0
1755864600000|2025-08-22 12:10:00|26.89|24.89|26.86|24.86|26.92|24.92|26.8|24.8|0
1755864900000|2025-08-22 12:15:00|26.88|24.88|26.78|24.78|26.9|24.9|26.77|24.77|0
1755865200000|2025-08-22 12:20:00|26.77|24.77|26.66|24.66|26.82|24.82|26.66|24.66|0
1755865500000|2025-08-22 12:25:00|26.67|24.67|26.61|24.61|26.67|24.67|26.59|24.59|0
1755865800000|2025-08-22 12:30:00|26.73|24.73|26.65|24.65|26.75|24.75|26.52|24.52|0
1755866100000|2025-08-22 12:35:00|26.67|24.67|26.7|24.7|26.82|24.82|26.62|24.62|0
1755866400000|2025-08-22 12:40:00|26.72|24.72|26.8|24.8|26.86|24.86|26.72|24.72|0
1755866700000|2025-08-22 12:45:00|26.77|24.77|26.79|24.79|26.82|24.82|26.72|24.72|0
1755867000000|2025-08-22 12:50:00|26.8|24.8|26.82|24.82|26.83|24.83|26.73|24.73|0
1755867300000|2025-08-22 12:55:00|26.79|24.79|26.94|24.94|26.96|24.96|26.77|24.77|0
1755867600000|2025-08-22 13:00:00|26.93|24.93|26.94|24.94|27.01|25.01|26.86|24.86|0
1755867900000|2025-08-22 13:05:00|26.92|24.92|26.77|24.77|26.92|24.92|26.71|24.71|0
1755868200000|2025-08-22 13:10:00|26.72|24.72|26.78|24.78|26.81|24.81|26.71|24.71|0
1755868500000|2025-08-22 13:15:00|26.77|24.77|26.72|24.72|26.82|24.82|26.71|24.71|0
1755868800000|2025-08-22 13:20:00|26.71|24.71|26.69|24.69|26.78|24.78|26.68|24.68|0
1755869100000|2025-08-22 13:25:00|26.72|24.72|26.88|24.88|26.88|24.88|26.72|24.72|0
1755869400000|2025-08-22 13:30:00|26.61|24.61|26.42|24.42|26.81|24.81|26.31|24.31|0
1755869700000|2025-08-22 13:35:00|26.43|24.43|26.12|24.12|26.61|24.61|26.1|24.1|0
1755870000000|2025-08-22 13:40:00|26.13|24.13|25.78|23.78|26.21|24.21|25.74|23.74|0
1755870300000|2025-08-22 13:45:00|25.77|23.77|25.82|23.82|26.06|24.06|25.64|23.64|0
1755870600000|2025-08-22 13:50:00|25.81|23.81|25.91|23.91|25.99|23.99|25.72|23.72|0
1755870900000|2025-08-22 13:55:00|25.93|23.93|26.39|24.39|26.52|24.52|25.88|23.88|0
1755871200000|2025-08-22 14:00:00|26.2|24.2|24.78|20.78|26.2|24.2|23.99|20.31|0
1755871500000|2025-08-22 14:05:00|24.74|20.74|23.46|20.66|24.84|21.5|23.34|20.54|0
1755871800000|2025-08-22 14:10:00|23.42|20.62|23.15|20.35|23.65|20.85|23.09|20.29|0
1755872100000|2025-08-22 14:15:00|23.19|20.39|23.39|20.59|23.52|20.72|22.82|20.02|0
1755872400000|2025-08-22 14:20:00|23.43|20.63|23.4|20.6|23.89|21.09|23.36|20.56|0
1755872700000|2025-08-22 14:25:00|23.43|20.63|23.22|20.42|23.54|20.74|23|20.2|0
1755873000000|2025-08-22 14:30:00|23.27|20.47|23.03|20.23|23.27|20.47|22.92|20.12|0
1755873300000|2025-08-22 14:35:00|23.02|20.22|23.07|20.27|23.14|20.34|22.81|20.01|0
1755873600000|2025-08-22 14:40:00|23.04|20.24|22.73|19.93|23.11|20.31|22.73|19.93|0
1755873900000|2025-08-22 14:45:00|22.78|19.98|22.75|19.95|22.82|20.02|22.51|19.71|0
1755874200000|2025-08-22 14:50:00|22.74|19.94|22.67|19.87|22.9|20.1|22.58|19.78|0
1755874500000|2025-08-22 14:55:00|22.64|19.84|22.66|19.86|22.66|19.86|22.46|19.66|0
1755874800000|2025-08-22 15:00:00|22.65|19.85|22.62|19.82|22.72|19.92|22.44|19.64|0
1755875100000|2025-08-22 15:05:00|22.54|19.74|22.7|19.9|22.74|19.94|22.5|19.7|0
1755875400000|2025-08-22 15:10:00|22.71|19.91|22.66|19.86|22.74|19.94|22.53|19.73|0
1755875700000|2025-08-22 15:15:00|22.67|19.87|22.5|19.7|22.69|19.89|22.43|19.63|0
1755876000000|2025-08-22 15:20:00|22.49|19.69|22.47|19.67|22.52|19.72|22.34|19.54|0
1755876300000|2025-08-22 15:25:00|22.44|19.64|22.45|19.65|22.59|19.79|22.39|19.59|0
1755876600000|2025-08-22 15:30:00|22.44|19.64|22.34|19.54|22.45|19.65|22.26|19.46|0
1755876900000|2025-08-22 15:35:00|22.31|19.51|22.47|19.67|22.49|19.69|22.27|19.47|0
1755877200000|2025-08-22 15:40:00|22.49|19.69|22.45|19.65|22.5|19.7|22.35|19.55|0
1755877500000|2025-08-22 15:45:00|22.44|19.64|22.5|19.7|22.57|19.77|22.4|19.6|0
1755877800000|2025-08-22 15:50:00|22.51|19.71|22.45|19.65|22.58|19.78|22.41|19.61|0
1755878100000|2025-08-22 15:55:00|22.46|19.66|22.58|19.78|22.63|19.83|22.36|19.56|0
1755878400000|2025-08-22 16:00:00|22.56|19.76|22.41|19.61|22.63|19.83|22.38|19.58|0
1755878700000|2025-08-22 16:05:00|22.42|19.62|22.4|19.6|22.47|19.67|22.31|19.51|0
1755879000000|2025-08-22 16:10:00|22.39|19.59|22.55|19.75|22.58|19.78|22.37|19.57|0
1755879300000|2025-08-22 16:15:00|22.54|19.74|22.66|19.86|22.69|19.89|22.53|19.73|0
1755879600000|2025-08-22 16:20:00|22.67|19.87|22.62|19.82|22.72|19.92|22.53|19.73|0
1755879900000|2025-08-22 16:25:00|22.63|19.83|22.85|20.05|22.85|20.05|22.63|19.83|0
1755880200000|2025-08-22 16:30:00|22.84|20.04|22.62|19.82|22.84|20.04|22.57|19.77|0
1755880500000|2025-08-22 16:35:00|22.61|19.81|22.66|19.86|22.69|19.89|22.51|19.71|0
1755880800000|2025-08-22 16:40:00|22.65|19.85|22.6|19.8|22.68|19.88|22.53|19.73|0
1755881100000|2025-08-22 16:45:00|22.62|19.82|22.57|19.77|22.62|19.82|22.47|19.67|0
1755881400000|2025-08-22 16:50:00|22.56|19.76|22.68|19.88|22.73|19.93|22.5|19.7|0
1755881700000|2025-08-22 16:55:00|22.69|19.89|22.68|19.88|22.92|20.12|22.67|19.87|0
1755882000000|2025-08-22 17:00:00|22.66|19.86|22.42|19.62|22.73|19.93|22.37|19.57|0
1755882300000|2025-08-22 17:05:00|22.41|19.61|22.31|19.51|22.43|19.63|22.3|19.5|0
1755882600000|2025-08-22 17:10:00|22.33|19.53|22.24|19.44|22.38|19.58|22.2|19.4|0
1755882900000|2025-08-22 17:15:00|22.25|19.45|22.21|19.41|22.29|19.49|22.16|19.36|0
1755883200000|2025-08-22 17:20:00|22.22|19.42|22.02|19.22|22.22|19.42|21.99|19.19|0
1755883500000|2025-08-22 17:25:00|22.03|19.23|21.97|19.17|22.04|19.24|21.92|19.12|0
1755883800000|2025-08-22 17:30:00|21.96|19.16|22.09|19.29|22.09|19.29|21.93|19.13|0
1755884100000|2025-08-22 17:35:00|22.08|19.28|22.02|19.22|22.11|19.31|21.99|19.19|0
1755884400000|2025-08-22 17:40:00|22.04|19.24|22.01|19.21|22.07|19.27|21.97|19.17|0
1755884700000|2025-08-22 17:45:00|22|19.2|22.06|19.26|22.09|19.29|21.98|19.18|0
1755885000000|2025-08-22 17:50:00|22.07|19.27|22.02|19.22|22.11|19.31|21.97|19.17|0
1755885300000|2025-08-22 17:55:00|22.03|19.23|22.13|19.33|22.21|19.41|21.98|19.18|0
1755885600000|2025-08-22 18:00:00|22.12|19.32|22.15|19.35|22.17|19.37|22.06|19.26|0
1755885900000|2025-08-22 18:05:00|22.16|19.36|22.26|19.46|22.3|19.5|22.11|19.31|0
1755886200000|2025-08-22 18:10:00|22.23|19.43|22.27|19.47|22.31|19.51|22.19|19.39|0
1755886500000|2025-08-22 18:15:00|22.28|19.48|22.35|19.55|22.36|19.56|22.21|19.41|0
1755886800000|2025-08-22 18:20:00|22.37|19.57|22.39|19.59|22.45|19.65|22.28|19.48|0
1755887100000|2025-08-22 18:25:00|22.4|19.6|22.33|19.53|22.4|19.6|22.3|19.5|0
1755887400000|2025-08-22 18:30:00|22.31|19.51|21.88|19.88|22.36|19.88|21.86|19.44|0
1755887700000|2025-08-22 18:35:00|21.89|19.89|21.78|19.78|21.91|19.91|21.66|19.66|0
1755888000000|2025-08-22 18:40:00|21.77|19.77|21.92|19.92|21.94|19.94|21.74|19.74|0
1755888300000|2025-08-22 18:45:00|21.93|19.93|21.78|19.78|21.96|19.96|21.76|19.76|0
1755888600000|2025-08-22 18:50:00|21.79|19.79|21.73|19.73|21.88|19.88|21.72|19.72|0
1755888900000|2025-08-22 18:55:00|21.75|19.75|21.86|19.86|21.93|19.93|21.73|19.73|0
1755889200000|2025-08-22 19:00:00|21.85|19.85|21.83|19.83|21.89|19.89|21.76|19.76|0
1755889500000|2025-08-22 19:05:00|21.84|19.84|21.93|19.93|21.97|19.97|21.76|19.76|0
1755889800000|2025-08-22 19:10:00|21.94|19.94|21.93|19.93|21.99|19.99|21.85|19.85|0
1755890100000|2025-08-22 19:15:00|21.94|19.94|22.02|20.02|22.04|20.04|21.91|19.91|0
1755890400000|2025-08-22 19:20:00|22.03|20.03|21.98|19.98|22.06|20.06|21.98|19.98|0
1755890700000|2025-08-22 19:25:00|21.99|19.99|22.02|20.02|22.08|20.08|21.92|19.92|0
1755891000000|2025-08-22 19:30:00|22.03|20.03|22.21|20.21|22.23|20.23|21.98|19.98|0
1755891300000|2025-08-22 19:35:00|22.2|20.2|22.3|20.3|22.36|20.36|22.18|20.18|0
1755891600000|2025-08-22 19:40:00|22.32|20.32|22.1|20.1|22.4|20.4|22.1|20.1|0
1755891900000|2025-08-22 19:45:00|22.11|20.11|21.95|19.95|22.12|20.12|21.86|19.86|0
1755892200000|2025-08-22 19:50:00|21.84|19.84|21.78|19.78|21.9|19.9|21.71|19.71|0
1755892500000|2025-08-22 19:55:00|21.75|19.75|21.78|19.78|22|20|21.66|19.66|0
1755892800000|2025-08-22 20:00:00|21.82|19.82|21.75|19.75|21.89|19.89|21.67|19.67|0
1755893100000|2025-08-22 20:05:00|21.76|19.76|21.73|19.73|21.82|19.82|21.68|19.68|0
1755893400000|2025-08-22 20:10:00|21.72|19.72|21.73|19.73|21.79|19.79|21.71|19.71|0
1756081200000|2025-08-25 00:20:00|21.91|19.91|21.89|19.89|21.95|19.95|21.88|19.88|0
1756081500000|2025-08-25 00:25:00|21.88|19.88|21.88|19.88|21.92|19.92|21.86|19.86|0
1756081800000|2025-08-25 00:30:00|21.87|19.87|21.92|19.92|21.96|19.96|21.86|19.86|0
1756082100000|2025-08-25 00:35:00|21.91|19.91|22.03|20.03|22.05|20.05|21.91|19.91|0
1756082400000|2025-08-25 00:40:00|22.04|20.04|21.97|19.97|22.04|20.04|21.96|19.96|0
1756082700000|2025-08-25 00:45:00|21.96|19.96|21.97|19.97|22|20|21.95|19.95|0
1756083000000|2025-08-25 00:50:00|21.98|19.98|22|20|22.03|20.03|21.96|19.96|0
1756083300000|2025-08-25 00:55:00|21.99|19.99|22.01|20.01|22.04|20.04|21.98|19.98|0
1756083600000|2025-08-25 01:00:00|22.03|20.03|22.02|20.02|22.05|20.05|22.01|20.01|0
1756083900000|2025-08-25 01:05:00|22.01|20.01|22.01|20.01|22.07|20.07|22.01|20.01|0
1756084200000|2025-08-25 01:10:00|22.02|20.02|22.05|20.05|22.05|20.05|22|20|0
1756084500000|2025-08-25 01:15:00|22.03|20.03|22.15|20.15|22.16|20.16|22.03|20.03|0
1756084800000|2025-08-25 01:20:00|22.14|20.14|22.12|20.12|22.16|20.16|22.11|20.11|0
1756085100000|2025-08-25 01:25:00|22.11|20.11|22.1|20.1|22.14|20.14|22.06|20.06|0
1756085400000|2025-08-25 01:30:00|22.09|20.09|22.1|20.1|22.15|20.15|22.06|20.06|0
1756085700000|2025-08-25 01:35:00|22.11|20.11|22.12|20.12|22.14|20.14|22.1|20.1|0
1756086000000|2025-08-25 01:40:00|22.11|20.11|22.15|20.15|22.17|20.17|22.1|20.1|0
1756086300000|2025-08-25 01:45:00|22.13|20.13|22.25|20.25|22.25|20.25|22.12|20.12|0
1756086600000|2025-08-25 01:50:00|22.26|20.26|22.25|20.25|22.26|20.26|22.21|20.21|0
1756086900000|2025-08-25 01:55:00|22.24|20.24|22.26|20.26|22.26|20.26|22.24|20.24|0
1756087200000|2025-08-25 02:00:00|22.25|20.25|22.26|20.26|22.26|20.26|22.23|20.23|0
1756087500000|2025-08-25 02:05:00|22.25|20.25|22.22|20.22|22.26|20.26|22.21|20.21|0
1756087800000|2025-08-25 02:10:00|22.25|20.25|22.23|20.23|22.26|20.26|22.2|20.2|0
1756088100000|2025-08-25 02:15:00|22.22|20.22|22.14|20.14|22.25|20.25|22.09|20.09|0
1756088400000|2025-08-25 02:20:00|22.15|20.15|22.13|20.13|22.16|20.16|22.11|20.11|0
1756088700000|2025-08-25 02:25:00|22.14|20.14|22.24|20.24|22.25|20.25|22.12|20.12|0
1756089000000|2025-08-25 02:30:00|22.25|20.25|22.21|20.21|22.26|20.26|22.21|20.21|0
1756089300000|2025-08-25 02:35:00|22.22|20.22|22.23|20.23|22.24|20.24|22.2|20.2|0
1756089600000|2025-08-25 02:40:00|22.24|20.24|22.24|20.24|22.26|20.26|22.23|20.23|0
1756089900000|2025-08-25 02:45:00|22.25|20.25|22.24|20.24|22.25|20.25|22.22|20.22|0
1756090200000|2025-08-25 02:50:00|22.25|20.25|22.32|20.32|22.36|20.36|22.21|20.21|0
1756090500000|2025-08-25 02:55:00|22.3|20.3|22.35|20.35|22.35|20.35|22.3|20.3|0
1756090800000|2025-08-25 03:00:00|22.36|20.36|22.31|20.31|22.36|20.36|22.3|20.3|0
1756091100000|2025-08-25 03:05:00|22.33|20.33|22.33|20.33|22.37|20.37|22.29|20.29|0
1756091400000|2025-08-25 03:10:00|22.34|20.34|22.32|20.32|22.35|20.35|22.3|20.3|0
1756091700000|2025-08-25 03:15:00|22.31|20.31|22.34|20.34|22.34|20.34|22.31|20.31|0
1756092000000|2025-08-25 03:20:00|22.33|20.33|22.32|20.32|22.35|20.35|22.31|20.31|0
1756092300000|2025-08-25 03:25:00|22.33|20.33|22.31|20.31|22.35|20.35|22.3|20.3|0
1756092600000|2025-08-25 03:30:00|22.33|20.33|22.28|20.28|22.34|20.34|22.27|20.27|0
1756092900000|2025-08-25 03:35:00|22.27|20.27|22.18|20.18|22.29|20.29|22.16|20.16|0
1756093200000|2025-08-25 03:40:00|22.2|20.2|22.18|20.18|22.21|20.21|22.15|20.15|0
1756093500000|2025-08-25 03:45:00|22.17|20.17|22.19|20.19|22.22|20.22|22.16|20.16|0
1756093800000|2025-08-25 03:50:00|22.17|20.17|22.15|20.15|22.19|20.19|22.07|20.07|0
1756094100000|2025-08-25 03:55:00|22.13|20.13|22.13|20.13|22.15|20.15|22.11|20.11|0
1756094400000|2025-08-25 04:00:00|22.14|20.14|22.14|20.14|22.15|20.15|22.11|20.11|0
1756094700000|2025-08-25 04:05:00|22.15|20.15|22.13|20.13|22.15|20.15|22.12|20.12|0
1756095000000|2025-08-25 04:10:00|22.12|20.12|22.14|20.14|22.14|20.14|22.12|20.12|0
1756095300000|2025-08-25 04:15:00|22.13|20.13|22.02|20.02|22.15|20.15|22.02|20.02|0
1756095600000|2025-08-25 04:20:00|22.01|20.01|22.04|20.04|22.05|20.05|22.01|20.01|0
1756095900000|2025-08-25 04:25:00|22.05|20.05|22.03|20.03|22.07|20.07|22.01|20.01|0
1756096200000|2025-08-25 04:30:00|22.02|20.02|22.04|20.04|22.05|20.05|22.02|20.02|0
1756096500000|2025-08-25 04:35:00|22.03|20.03|22.04|20.04|22.04|20.04|22.02|20.02|0
1756096800000|2025-08-25 04:40:00|22.03|20.03|22.04|20.04|22.04|20.04|22.02|20.02|0
1756097100000|2025-08-25 04:45:00|22.05|20.05|22.04|20.04|22.05|20.05|22.01|20.01|0
1756097400000|2025-08-25 04:50:00|22.03|20.03|22.04|20.04|22.04|20.04|22.01|20.01|0
1756097700000|2025-08-25 04:55:00|22.05|20.05|22.05|20.05|22.05|20.05|22.02|20.02|0
1756098000000|2025-08-25 05:00:00|22.04|20.04|22|20|22.05|20.05|21.98|19.98|0
1756098300000|2025-08-25 05:05:00|21.99|19.99|21.94|19.94|22.01|20.01|21.93|19.93|0
1756098600000|2025-08-25 05:10:00|21.93|19.93|21.9|19.9|21.99|19.99|21.88|19.88|0
1756098900000|2025-08-25 05:15:00|21.91|19.91|21.91|19.91|21.95|19.95|21.9|19.9|0
1756099200000|2025-08-25 05:20:00|21.9|19.9|22.04|20.04|22.04|20.04|21.9|19.9|0
1756099500000|2025-08-25 05:25:00|22.02|20.02|22.03|20.03|22.04|20.04|22|20|0
1756099800000|2025-08-25 05:30:00|22.04|20.04|22.03|20.03|22.05|20.05|22|20|0
1756100100000|2025-08-25 05:35:00|22.01|20.01|22.02|20.02|22.04|20.04|22|20|0
1756100400000|2025-08-25 05:40:00|22.03|20.03|21.98|19.98|22.03|20.03|21.96|19.96|0
1756100700000|2025-08-25 05:45:00|21.96|19.96|21.92|19.92|21.99|19.99|21.91|19.91|0
1756101000000|2025-08-25 05:50:00|21.91|19.91|21.92|19.92|21.94|19.94|21.91|19.91|0
1756101300000|2025-08-25 05:55:00|21.91|19.91|21.87|19.87|21.94|19.94|21.86|19.86|0
1756101600000|2025-08-25 06:00:00|21.86|19.86|21.88|19.88|21.95|19.95|21.83|19.83|0
1756101900000|2025-08-25 06:05:00|21.89|19.89|21.93|19.93|21.94|19.94|21.86|19.86|0
1756102200000|2025-08-25 06:10:00|21.92|19.92|21.91|19.91|21.95|19.95|21.91|19.91|0
1756102500000|2025-08-25 06:15:00|21.92|19.92|21.92|19.92|21.94|19.94|21.88|19.88|0
1756102800000|2025-08-25 06:20:00|21.93|19.93|21.93|19.93|21.94|19.94|21.9|19.9|0
1756103100000|2025-08-25 06:25:00|21.92|19.92|21.9|19.9|21.94|19.94|21.9|19.9|0
1756103400000|2025-08-25 06:30:00|21.91|19.91|21.87|19.87|21.95|19.95|21.84|19.84|0
1756103700000|2025-08-25 06:35:00|21.88|19.88|22.01|20.01|22.01|20.01|21.87|19.87|0
1756104000000|2025-08-25 06:40:00|21.99|19.99|22|20|22.02|20.02|21.95|19.95|0
1756104300000|2025-08-25 06:45:00|22.01|20.01|21.98|19.98|22.01|20.01|21.95|19.95|0
1756104600000|2025-08-25 06:50:00|21.99|19.99|22.04|20.04|22.05|20.05|21.96|19.96|0
1756104900000|2025-08-25 06:55:00|22.05|20.05|22.11|20.11|22.14|20.14|22.03|20.03|0
1756105200000|2025-08-25 07:00:00|22.12|20.12|22.12|20.12|22.26|20.26|22.08|20.08|0
1756105500000|2025-08-25 07:05:00|22.13|20.13|22.12|20.12|22.16|20.16|22.06|20.06|0
1756105800000|2025-08-25 07:10:00|22.13|20.13|22.19|20.19|22.21|20.21|22.1|20.1|0
1756106100000|2025-08-25 07:15:00|22.18|20.18|22.17|20.17|22.21|20.21|22.14|20.14|0
1756106400000|2025-08-25 07:20:00|22.2|20.2|22.13|20.13|22.21|20.21|22.12|20.12|0
1756106700000|2025-08-25 07:25:00|22.12|20.12|22.14|20.14|22.17|20.17|22.1|20.1|0
1756107000000|2025-08-25 07:30:00|22.15|20.15|22.18|20.18|22.23|20.23|22.11|20.11|0
1756107300000|2025-08-25 07:35:00|22.19|20.19|22.17|20.17|22.2|20.2|22.15|20.15|0
1756107600000|2025-08-25 07:40:00|22.19|20.19|22.18|20.18|22.21|20.21|22.15|20.15|0
1756107900000|2025-08-25 07:45:00|22.17|20.17|22.07|20.07|22.2|20.2|22.05|20.05|0
1756108200000|2025-08-25 07:50:00|22.08|20.08|22.13|20.13|22.15|20.15|22.08|20.08|0
1756108500000|2025-08-25 07:55:00|22.12|20.12|22.13|20.13|22.15|20.15|22.11|20.11|0
1756108800000|2025-08-25 08:00:00|22.15|20.15|22.11|20.11|22.16|20.16|22.08|20.08|0
1756109100000|2025-08-25 08:05:00|22.14|20.14|22.13|20.13|22.16|20.16|22.11|20.11|0
1756109400000|2025-08-25 08:10:00|22.15|20.15|22.12|20.12|22.15|20.15|22.11|20.11|0
1756109700000|2025-08-25 08:15:00|22.13|20.13|22.13|20.13|22.14|20.14|22.1|20.1|0
1756110000000|2025-08-25 08:20:00|22.14|20.14|22.22|20.22|22.24|20.24|22.1|20.1|0
1756110300000|2025-08-25 08:25:00|22.21|20.21|22.2|20.2|22.24|20.24|22.2|20.2|0
1756110600000|2025-08-25 08:30:00|22.22|20.22|22.06|20.06|22.23|20.23|22.06|20.06|0
1756110900000|2025-08-25 08:35:00|22.08|20.08|22.07|20.07|22.1|20.1|22.03|20.03|0
1756111200000|2025-08-25 08:40:00|22.1|20.1|22.18|20.18|22.19|20.19|22.07|20.07|0
1756111500000|2025-08-25 08:45:00|22.17|20.17|22.24|20.24|22.25|20.25|22.17|20.17|0
1756111800000|2025-08-25 08:50:00|22.23|20.23|22.23|20.23|22.25|20.25|22.21|20.21|0
1756112100000|2025-08-25 08:55:00|22.24|20.24|22.22|20.22|22.25|20.25|22.2|20.2|0
1756112400000|2025-08-25 09:00:00|22.23|20.23|22.27|20.27|22.3|20.3|22.2|20.2|0
1756112700000|2025-08-25 09:05:00|22.26|20.26|22.28|20.28|22.3|20.3|22.26|20.26|0
1756113000000|2025-08-25 09:10:00|22.29|20.29|22.35|20.35|22.37|20.37|22.28|20.28|0
1756113300000|2025-08-25 09:15:00|22.33|20.33|22.35|20.35|22.35|20.35|22.3|20.3|0
1756113600000|2025-08-25 09:20:00|22.33|20.33|22.32|20.32|22.35|20.35|22.31|20.31|0
1756113900000|2025-08-25 09:25:00|22.33|20.33|22.34|20.34|22.34|20.34|22.31|20.31|0
1756114200000|2025-08-25 09:30:00|22.35|20.35|22.37|20.37|22.39|20.39|22.3|20.3|0
1756114500000|2025-08-25 09:35:00|22.36|20.36|22.37|20.37|22.39|20.39|22.36|20.36|0
1756114800000|2025-08-25 09:40:00|22.38|20.38|22.38|20.38|22.4|20.4|22.36|20.36|0
1756115100000|2025-08-25 09:45:00|22.37|20.37|22.36|20.36|22.39|20.39|22.36|20.36|0
1756115400000|2025-08-25 09:50:00|22.38|20.38|22.39|20.39|22.41|20.41|22.36|20.36|0
1756115700000|2025-08-25 09:55:00|22.38|20.38|22.33|20.33|22.39|20.39|22.3|20.3|0
1756116000000|2025-08-25 10:00:00|22.32|20.32|22.33|20.33|22.35|20.35|22.3|20.3|0
1756116300000|2025-08-25 10:05:00|22.32|20.32|22.33|20.33|22.34|20.34|22.31|20.31|0
1756116600000|2025-08-25 10:10:00|22.32|20.32|22.34|20.34|22.35|20.35|22.32|20.32|0
1756116900000|2025-08-25 10:15:00|22.35|20.35|22.44|20.44|22.44|20.44|22.32|20.32|0
1756117200000|2025-08-25 10:20:00|22.45|20.45|22.43|20.43|22.45|20.45|22.41|20.41|0
1756117500000|2025-08-25 10:25:00|22.44|20.44|22.52|20.52|22.53|20.53|22.41|20.41|0
1756117800000|2025-08-25 10:30:00|22.53|20.53|22.54|20.54|22.63|20.63|22.51|20.51|0
1756118100000|2025-08-25 10:35:00|22.51|20.51|22.5|20.5|22.54|20.54|22.5|20.5|0
1756118400000|2025-08-25 10:40:00|22.51|20.51|22.52|20.52|22.54|20.54|22.49|20.49|0
1756118700000|2025-08-25 10:45:00|22.53|20.53|22.52|20.52|22.55|20.55|22.46|20.46|0
1756119000000|2025-08-25 10:50:00|22.53|20.53|22.53|20.53|22.55|20.55|22.5|20.5|0
1756119300000|2025-08-25 10:55:00|22.54|20.54|22.54|20.54|22.55|20.55|22.5|20.5|0
1756119600000|2025-08-25 11:00:00|22.52|20.52|22.51|20.51|22.59|20.59|22.47|20.47|0
1756119900000|2025-08-25 11:05:00|22.5|20.5|22.47|20.47|22.55|20.55|22.47|20.47|0
1756120200000|2025-08-25 11:10:00|22.46|20.46|22.38|20.38|22.51|20.51|22.37|20.37|0
1756120500000|2025-08-25 11:15:00|22.36|20.36|22.33|20.33|22.39|20.39|22.3|20.3|0
1756120800000|2025-08-25 11:20:00|22.35|20.35|22.32|20.32|22.35|20.35|22.31|20.31|0
1756121100000|2025-08-25 11:25:00|22.33|20.33|22.28|20.28|22.33|20.33|22.25|20.25|0
1756121400000|2025-08-25 11:30:00|22.27|20.27|22.27|20.27|22.3|20.3|22.26|20.26|0
1756121700000|2025-08-25 11:35:00|22.26|20.26|22.28|20.28|22.3|20.3|22.26|20.26|0
1756122000000|2025-08-25 11:40:00|22.27|20.27|22.23|20.23|22.31|20.31|22.22|20.22|0
1756122300000|2025-08-25 11:45:00|22.22|20.22|22.29|20.29|22.29|20.29|22.21|20.21|0
1756122600000|2025-08-25 11:50:00|22.3|20.3|22.28|20.28|22.3|20.3|22.26|20.26|0
1756122900000|2025-08-25 11:55:00|22.29|20.29|22.28|20.28|22.31|20.31|22.26|20.26|0
1756123200000|2025-08-25 12:00:00|22.29|20.29|22.38|20.38|22.55|20.55|22.09|20.09|0
1756123500000|2025-08-25 12:05:00|22.39|20.39|22.47|20.47|22.51|20.51|22.38|20.38|0
1756123800000|2025-08-25 12:10:00|22.48|20.48|22.58|20.58|22.6|20.6|22.47|20.47|0
1756124100000|2025-08-25 12:15:00|22.57|20.57|22.53|20.53|22.6|20.6|22.51|20.51|0
1756124400000|2025-08-25 12:20:00|22.54|20.54|22.49|20.49|22.56|20.56|22.47|20.47|0
1756124700000|2025-08-25 12:25:00|22.5|20.5|22.53|20.53|22.56|20.56|22.47|20.47|0
1756125000000|2025-08-25 12:30:00|22.54|20.54|22.54|20.54|22.63|20.63|22.36|20.36|0
1756125300000|2025-08-25 12:35:00|22.53|20.53|22.53|20.53|22.59|20.59|22.51|20.51|0
1756125600000|2025-08-25 12:40:00|22.52|20.52|22.42|20.42|22.55|20.55|22.41|20.41|0
1756125900000|2025-08-25 12:45:00|22.41|20.41|22.43|20.43|22.45|20.45|22.41|20.41|0
1756126200000|2025-08-25 12:50:00|22.44|20.44|22.43|20.43|22.46|20.46|22.41|20.41|0
1756126500000|2025-08-25 12:55:00|22.42|20.42|22.44|20.44|22.44|20.44|22.4|20.4|0
1756126800000|2025-08-25 13:00:00|22.43|20.43|22.27|20.27|22.46|20.46|21.9|19.9|0
1756127100000|2025-08-25 13:05:00|22.26|20.26|22.23|20.23|22.31|20.31|22.21|20.21|0
1756127400000|2025-08-25 13:10:00|22.22|20.22|22.27|20.27|22.3|20.3|22.18|20.18|0
1756127700000|2025-08-25 13:15:00|22.28|20.28|22.24|20.24|22.32|20.32|22.21|20.21|0
1756128000000|2025-08-25 13:20:00|22.23|20.23|22.23|20.23|22.26|20.26|22.19|20.19|0
1756128300000|2025-08-25 13:25:00|21.94|19.94|21.94|19.94|21.94|19.94|21.94|19.94|0
1756128600000|2025-08-25 13:30:00|22.15|20.15|22.24|20.24|22.34|20.34|22.12|20.12|0
1756128900000|2025-08-25 13:35:00|22.25|20.25|21.96|19.96|22.25|20.25|21.96|19.96|0
1756129200000|2025-08-25 13:40:00|21.99|19.99|21.94|19.94|22.11|20.11|21.92|19.92|0
1756129500000|2025-08-25 13:45:00|21.93|19.93|22|20|22.13|20.13|21.93|19.93|0
1756129800000|2025-08-25 13:50:00|22.01|20.01|21.98|19.98|22.11|20.11|21.94|19.94|0
1756130100000|2025-08-25 13:55:00|21.96|19.96|21.78|19.78|22.06|20.06|21.78|19.78|0
1756130400000|2025-08-25 14:00:00|21.77|19.77|21.79|19.79|21.9|19.9|21.66|19.66|0
1756130700000|2025-08-25 14:05:00|21.8|19.8|21.6|19.6|21.83|19.83|21.55|19.55|0
1756131000000|2025-08-25 14:10:00|21.61|19.61|21.76|19.76|21.84|19.84|21.57|19.57|0
1756131300000|2025-08-25 14:15:00|21.77|19.77|21.67|19.67|21.77|19.77|21.63|19.63|0
1756131600000|2025-08-25 14:20:00|21.68|19.68|21.74|19.74|21.79|19.79|21.61|19.61|0
1756131900000|2025-08-25 14:25:00|21.75|19.75|21.82|19.82|21.87|19.87|21.7|19.7|0
1756132200000|2025-08-25 14:30:00|21.84|19.84|21.77|19.77|21.87|19.87|21.74|19.74|0
1756132500000|2025-08-25 14:35:00|21.8|19.8|21.74|19.74|21.8|19.8|21.6|19.6|0
1756132800000|2025-08-25 14:40:00|21.73|19.73|21.74|19.74|21.83|19.83|21.69|19.69|0
1756133100000|2025-08-25 14:45:00|21.75|19.75|21.54|19.54|21.81|19.81|21.54|19.54|0
1756133400000|2025-08-25 14:50:00|21.55|19.55|21.56|19.56|21.6|19.6|21.46|19.46|0
1756133700000|2025-08-25 14:55:00|21.59|19.59|21.45|19.45|21.64|19.64|21.44|19.44|0
1756134000000|2025-08-25 15:00:00|21.47|19.47|21.39|19.39|21.54|19.54|21.35|19.35|0
1756134300000|2025-08-25 15:05:00|21.4|19.4|21.4|19.4|21.49|19.49|21.36|19.36|0
1756134600000|2025-08-25 15:10:00|21.39|19.39|21.27|19.27|21.46|19.46|21.27|19.27|0
1756134900000|2025-08-25 15:15:00|21.26|19.26|21.31|19.31|21.34|19.34|21.24|19.24|0
1756135200000|2025-08-25 15:20:00|21.3|19.3|21.18|19.18|21.32|19.32|21.18|19.18|0
1756135500000|2025-08-25 15:25:00|21.2|19.2|21.27|19.27|21.28|19.28|21.16|19.16|0
1756135800000|2025-08-25 15:30:00|21.25|19.25|21.3|19.3|21.34|19.34|21.24|19.24|0
1756136100000|2025-08-25 15:35:00|21.29|19.29|21.37|19.37|21.45|19.45|21.27|19.27|0
1756136400000|2025-08-25 15:40:00|21.39|19.39|21.4|19.4|21.44|19.44|21.33|19.33|0
1756136700000|2025-08-25 15:45:00|21.42|19.42|21.39|19.39|21.43|19.43|21.32|19.32|0
1756137000000|2025-08-25 15:50:00|21.4|19.4|21.29|19.29|21.4|19.4|21.24|19.24|0
1756137300000|2025-08-25 15:55:00|21.31|19.31|21.38|19.38|21.38|19.38|21.27|19.27|0
1756137600000|2025-08-25 16:00:00|21.35|19.35|21.37|19.37|21.37|19.37|21.28|19.28|0
1756137900000|2025-08-25 16:05:00|21.38|19.38|21.34|19.34|21.39|19.39|21.3|19.3|0
1756138200000|2025-08-25 16:10:00|21.32|19.32|21.41|19.41|21.42|19.42|21.32|19.32|0
1756138500000|2025-08-25 16:15:00|21.39|19.39|21.41|19.41|21.43|19.43|21.35|19.35|0
1756138800000|2025-08-25 16:20:00|21.4|19.4|21.31|19.31|21.42|19.42|21.28|19.28|0
1756139100000|2025-08-25 16:25:00|21.32|19.32|21.3|19.3|21.34|19.34|21.27|19.27|0
1756139400000|2025-08-25 16:30:00|21.31|19.31|21.29|19.29|21.35|19.35|21.27|19.27|0
1756139700000|2025-08-25 16:35:00|21.3|19.3|21.3|19.3|21.34|19.34|21.26|19.26|0
1756140000000|2025-08-25 16:40:00|21.31|19.31|21.23|19.23|21.31|19.31|21.22|19.22|0
1756140300000|2025-08-25 16:45:00|21.19|19.19|21.3|19.3|21.31|19.31|21.18|19.18|0
1756140600000|2025-08-25 16:50:00|21.31|19.31|21.4|19.4|21.41|19.41|21.28|19.28|0
1756140900000|2025-08-25 16:55:00|21.41|19.41|21.33|19.33|21.44|19.44|21.29|19.29|0
1756141200000|2025-08-25 17:00:00|21.31|19.31|21.53|19.53|21.55|19.55|21.3|19.3|0
1756141500000|2025-08-25 17:05:00|21.51|19.51|21.4|19.4|21.54|19.54|21.38|19.38|0
1756141800000|2025-08-25 17:10:00|21.39|19.39|21.37|19.37|21.43|19.43|21.3|19.3|0
1756142100000|2025-08-25 17:15:00|21.36|19.36|21.4|19.4|21.47|19.47|21.34|19.34|0
1756142400000|2025-08-25 17:20:00|21.41|19.41|21.49|19.49|21.53|19.53|21.38|19.38|0
1756142700000|2025-08-25 17:25:00|21.5|19.5|21.49|19.49|21.55|19.55|21.45|19.45|0
1756143000000|2025-08-25 17:30:00|21.5|19.5|21.54|19.54|21.55|19.55|21.44|19.44|0
1756143300000|2025-08-25 17:35:00|21.52|19.52|21.61|19.61|21.63|19.63|21.46|19.46|0
1756143600000|2025-08-25 17:40:00|21.62|19.62|21.7|19.7|21.82|19.82|21.62|19.62|0
1756143900000|2025-08-25 17:45:00|21.71|19.71|21.54|19.54|21.71|19.71|21.53|19.53|0
1756144200000|2025-08-25 17:50:00|21.55|19.55|21.52|19.52|21.57|19.57|21.48|19.48|0
1756144500000|2025-08-25 17:55:00|21.51|19.51|21.59|19.59|21.68|19.68|21.51|19.51|0
1756144800000|2025-08-25 18:00:00|21.58|19.58|21.7|19.7|21.75|19.75|21.58|19.58|0
1756145100000|2025-08-25 18:05:00|21.71|19.71|21.69|19.69|21.75|19.75|21.65|19.65|0
1756145400000|2025-08-25 18:10:00|21.7|19.7|21.64|19.64|21.75|19.75|21.6|19.6|0
1756145700000|2025-08-25 18:15:00|21.63|19.63|21.71|19.71|21.74|19.74|21.63|19.63|0
1756146000000|2025-08-25 18:20:00|21.7|19.7|21.83|19.83|21.9|19.9|21.69|19.69|0
1756146300000|2025-08-25 18:25:00|21.8|19.8|21.96|19.96|21.97|19.97|21.77|19.77|0
1756146600000|2025-08-25 18:30:00|21.94|19.94|21.89|19.89|21.99|19.99|21.86|19.86|0
1756146900000|2025-08-25 18:35:00|21.9|19.9|21.97|19.97|21.99|19.99|21.88|19.88|0
1756147200000|2025-08-25 18:40:00|21.96|19.96|22.04|20.04|22.07|20.07|21.91|19.91|0
1756147500000|2025-08-25 18:45:00|22.06|20.06|21.94|19.94|22.08|20.08|21.94|19.94|0
1756147800000|2025-08-25 18:50:00|21.93|19.93|22|20|22|20|21.88|19.88|0
1756148100000|2025-08-25 18:55:00|21.95|19.95|22.03|20.03|22.03|20.03|21.88|19.88|0
1756148400000|2025-08-25 19:00:00|22.02|20.02|22.04|20.04|22.08|20.08|21.97|19.97|0
1756148700000|2025-08-25 19:05:00|22.05|20.05|22.03|20.03|22.07|20.07|22.01|20.01|0
1756149000000|2025-08-25 19:10:00|22.04|20.04|22.03|20.03|22.04|20.04|21.97|19.97|0
1756149300000|2025-08-25 19:15:00|22.05|20.05|22.18|20.18|22.23|20.23|22|20|0
1756149600000|2025-08-25 19:20:00|22.17|20.17|22.2|20.2|22.21|20.21|22.13|20.13|0
1756149900000|2025-08-25 19:25:00|22.19|20.19|22.19|20.19|22.23|20.23|22.17|20.17|0
1756150200000|2025-08-25 19:30:00|22.2|20.2|22.19|20.19|22.22|20.22|22.13|20.13|0
1756150500000|2025-08-25 19:35:00|22.18|20.18|22.09|20.09|22.2|20.2|22.07|20.07|0
1756150800000|2025-08-25 19:40:00|22.1|20.1|22.19|20.19|22.2|20.2|22.06|20.06|0
1756151100000|2025-08-25 19:45:00|22.2|20.2|22.23|20.23|22.26|20.26|22.13|20.13|0
1756151400000|2025-08-25 19:50:00|22.19|20.19|22.23|20.23|22.35|20.35|22.18|20.18|0
1756151700000|2025-08-25 19:55:00|22.27|20.27|22.72|20.72|22.79|20.79|22.26|20.26|0
1756152000000|2025-08-25 20:00:00|22.76|20.76|22.49|20.49|22.79|20.79|22.48|20.48|0
1756152300000|2025-08-25 20:05:00|22.46|20.46|22.45|20.45|22.5|20.5|22.42|20.42|0
1756152600000|2025-08-25 20:10:00|22.46|20.46|22.45|20.45|22.46|20.46|22.41|20.41|0
1756152900000|2025-08-25 20:15:00|22.44|20.44|22.44|20.44|22.46|20.46|22.42|20.42|0
1756153200000|2025-08-25 20:20:00|22.45|20.45|22.44|20.44|22.47|20.47|22.41|20.41|0
1756153500000|2025-08-25 20:25:00|22.43|20.43|22.45|20.45|22.46|20.46|22.42|20.42|0
1756153800000|2025-08-25 20:30:00|22.44|20.44|22.45|20.45|22.45|20.45|22.38|20.38|0
1756154100000|2025-08-25 20:35:00|22.44|20.44|22.46|20.46|22.46|20.46|22.42|20.42|0
1756154400000|2025-08-25 20:40:00|22.44|20.44|22.44|20.44|22.46|20.46|22.43|20.43|0
1756154700000|2025-08-25 20:45:00|22.43|20.43|22.49|20.49|22.5|20.5|22.43|20.43|0
1756155000000|2025-08-25 20:50:00|22.5|20.5|22.47|20.47|22.5|20.5|22.47|20.47|0
1756155300000|2025-08-25 20:55:00|22.55|20.4|22.56|20.41|22.56|20.41|22.52|20.38|0
1756155600000|2025-08-25 21:00:00|22.55|20.4|22.56|20.42|22.6|20.44|22.55|20.4|0
1756155900000|2025-08-25 21:05:00|22.57|20.41|22.57|20.42|22.58|20.43|22.56|20.41|0
1756156200000|2025-08-25 21:10:00|22.56|20.41|22.56|20.41|22.56|20.41|22.55|20.41|0
1756156500000|2025-08-25 21:15:00|22.55|20.4|22.54|20.39|22.55|20.4|22.54|20.39|0
1756156800000|2025-08-25 21:20:00|22.55|20.4|22.57|20.42|22.58|20.43|22.54|20.39|0
1756157100000|2025-08-25 21:25:00|22.56|20.41|22.56|20.41|22.57|20.42|22.54|20.4|0
1756157400000|2025-08-25 21:30:00|22.61|20.46|22.57|20.42|22.61|20.46|22.57|20.42|0
1756157700000|2025-08-25 21:35:00|22.56|20.41|22.56|20.41|22.58|20.43|22.53|20.39|0
1756158300000|2025-08-25 21:45:00|22.54|20.4|22.55|20.41|22.57|20.42|22.54|20.39|0
1756158600000|2025-08-25 21:50:00|22.56|20.4|22.54|20.39|22.56|20.41|22.54|20.39|0
1756158900000|2025-08-25 21:55:00|22.53|20.41|22.56|20.41|22.56|20.41|22.53|20.4|0
1756159200000|2025-08-25 22:00:00|22.5|20.36|22.42|20.29|22.57|20.42|22.39|20.26|0
1756159500000|2025-08-25 22:05:00|22.44|20.3|22.42|20.29|22.46|20.32|22.4|20.27|0
1756159800000|2025-08-25 22:10:00|22.41|20.28|22.4|20.26|22.42|20.29|22.39|20.25|0
1756160100000|2025-08-25 22:15:00|22.39|20.25|22.38|20.25|22.4|20.26|22.36|20.23|0
1756160400000|2025-08-25 22:20:00|22.39|20.26|22.36|20.23|22.43|20.29|22.36|20.23|0
1756160700000|2025-08-25 22:25:00|22.34|20.21|22.37|20.24|22.37|20.24|22.33|20.21|0
1756161000000|2025-08-25 22:30:00|22.36|20.23|22.39|20.26|22.42|20.28|22.36|20.23|0
1756161300000|2025-08-25 22:35:00|22.38|20.25|22.38|20.25|22.4|20.27|22.38|20.25|0
1756161600000|2025-08-25 22:40:00|22.39|20.26|22.35|20.22|22.39|20.26|22.34|20.21|0
1756161900000|2025-08-25 22:45:00|22.34|20.21|22.4|20.26|22.4|20.27|22.34|20.21|0
1756162200000|2025-08-25 22:50:00|22.39|20.25|22.37|20.24|22.39|20.25|22.37|20.24|0
1756162500000|2025-08-25 22:55:00|22.36|20.23|22.39|20.26|22.41|20.27|22.36|20.23|0
1756162800000|2025-08-25 23:00:00|22.38|20.25|22.35|20.22|22.38|20.25|22.34|20.21|0
1756163100000|2025-08-25 23:05:00|22.36|20.23|22.39|20.26|22.43|20.29|22.34|20.21|0
1756163400000|2025-08-25 23:10:00|22.4|20.27|22.4|20.27|22.41|20.28|22.39|20.26|0
1756163700000|2025-08-25 23:15:00|22.41|20.28|22.36|20.23|22.43|20.29|22.36|20.23|0
1756164000000|2025-08-25 23:20:00|22.37|20.24|22.45|20.31|22.47|20.33|22.36|20.23|0
1756164300000|2025-08-25 23:25:00|22.43|20.3|22.46|20.32|22.52|20.37|22.43|20.3|0
1756164600000|2025-08-25 23:30:00|22.47|20.33|22.41|20.27|22.48|20.34|22.4|20.26|0
1756164900000|2025-08-25 23:35:00|22.42|20.28|22.46|20.33|22.48|20.34|22.41|20.27|0
1756165200000|2025-08-25 23:40:00|22.45|20.31|22.49|20.35|22.51|20.37|22.44|20.3|0
1756165500000|2025-08-25 23:45:00|22.5|20.36|22.51|20.37|22.54|20.39|22.47|20.33|0
1756165800000|2025-08-25 23:50:00|22.52|20.38|22.48|20.34|22.57|20.42|22.47|20.33|0
1756166100000|2025-08-25 23:55:00|22.5|20.35|22.47|20.33|22.53|20.38|22.47|20.33|0
1756166400000|2025-08-26 00:00:00|22.48|20.34|22.79|20.62|23.31|21.09|22.42|20.28|0
1756166700000|2025-08-26 00:05:00|22.83|20.66|22.61|20.46|22.92|20.74|22.5|20.36|0
1756167000000|2025-08-26 00:10:00|22.6|20.45|22.56|20.41|22.72|20.55|22.51|20.37|0
1756167300000|2025-08-26 00:15:00|22.62|20.47|22.63|20.63|22.77|20.77|22.41|20.34|0
1756167600000|2025-08-26 00:20:00|22.64|20.64|22.91|20.91|22.92|20.92|22.62|20.62|0
1756167900000|2025-08-26 00:25:00|22.89|20.89|23.07|21.07|23.12|21.12|22.88|20.88|0
1756168200000|2025-08-26 00:30:00|23.09|21.09|23.26|21.26|23.65|21.65|22.91|20.91|0
1756168500000|2025-08-26 00:35:00|23.24|21.24|23.78|21.78|23.78|21.78|23.24|21.24|0
1756168800000|2025-08-26 00:40:00|23.77|21.77|24.45|22.45|24.54|22.54|23.74|21.74|0
1756169100000|2025-08-26 00:45:00|24.46|22.46|24.4|22.4|24.68|22.68|24.38|22.38|0
1756169400000|2025-08-26 00:50:00|24.38|22.38|24.16|22.16|24.41|22.41|24.13|22.13|0
1756169700000|2025-08-26 00:55:00|24.18|22.18|23.91|21.91|24.22|22.22|23.89|21.89|0
1756170000000|2025-08-26 01:00:00|23.9|21.9|23.76|21.76|23.95|21.95|23.69|21.69|0
1756170300000|2025-08-26 01:05:00|23.74|21.74|23.5|21.5|23.83|21.83|23.45|21.45|0
1756170600000|2025-08-26 01:10:00|23.51|21.51|23.52|21.52|23.57|21.57|23.47|21.47|0
1756170900000|2025-08-26 01:15:00|23.5|21.5|23.46|21.46|23.52|21.52|23.43|21.43|0
1756171200000|2025-08-26 01:20:00|23.45|21.45|23.49|21.49|23.52|21.52|23.42|21.42|0
1756171500000|2025-08-26 01:25:00|23.48|21.48|23.41|21.41|23.5|21.5|23.38|21.38|0
1756171800000|2025-08-26 01:30:00|23.45|21.45|23.43|21.43|23.49|21.49|23.38|21.38|0
1756172100000|2025-08-26 01:35:00|23.44|21.44|23.55|21.55|23.63|21.63|23.4|21.4|0
1756172400000|2025-08-26 01:40:00|23.54|21.54|23.55|21.55|23.6|21.6|23.53|21.53|0
1756172700000|2025-08-26 01:45:00|23.54|21.54|23.55|21.55|23.61|21.61|23.54|21.54|0
1756173000000|2025-08-26 01:50:00|23.56|21.56|23.87|21.87|23.87|21.87|23.56|21.56|0
1756173300000|2025-08-26 01:55:00|23.85|21.85|23.82|21.82|23.91|21.91|23.73|21.73|0
1756173600000|2025-08-26 02:00:00|23.81|21.81|23.5|21.5|23.81|21.81|23.44|21.44|0
1756173900000|2025-08-26 02:05:00|23.51|21.51|23.47|21.47|23.51|21.51|23.44|21.44|0
1756174200000|2025-08-26 02:10:00|23.48|21.48|23.37|21.37|23.49|21.49|23.34|21.34|0
1756174500000|2025-08-26 02:15:00|23.38|21.38|23.4|21.4|23.45|21.45|23.33|21.33|0
1756174800000|2025-08-26 02:20:00|23.39|21.39|23.43|21.43|23.46|21.46|23.36|21.36|0
1756175100000|2025-08-26 02:25:00|23.44|21.44|23.47|21.47|23.53|21.53|23.43|21.43|0
1756175400000|2025-08-26 02:30:00|23.46|21.46|23.5|21.5|23.53|21.53|23.44|21.44|0
1756175700000|2025-08-26 02:35:00|23.49|21.49|23.29|21.29|23.52|21.52|23.25|21.25|0
1756176000000|2025-08-26 02:40:00|23.28|21.28|23.31|21.31|23.37|21.37|23.25|21.25|0
1756176300000|2025-08-26 02:45:00|23.32|21.32|23.35|21.35|23.36|21.36|23.29|21.29|0
1756176600000|2025-08-26 02:50:00|23.34|21.34|23.33|21.33|23.37|21.37|23.3|21.3|0
1756176900000|2025-08-26 02:55:00|23.41|21.41|23.42|21.42|23.45|21.45|23.39|21.39|0
1756177200000|2025-08-26 03:00:00|23.4|21.4|23.43|21.43|23.47|21.47|23.39|21.39|0
1756177500000|2025-08-26 03:05:00|23.44|21.44|23.53|21.53|23.57|21.57|23.42|21.42|0
1756177800000|2025-08-26 03:10:00|23.52|21.52|23.52|21.52|23.56|21.56|23.49|21.49|0
1756178100000|2025-08-26 03:15:00|23.51|21.51|23.62|21.62|23.63|21.63|23.49|21.49|0
1756178400000|2025-08-26 03:20:00|23.61|21.61|23.61|21.61|23.63|21.63|23.59|21.59|0
1756178700000|2025-08-26 03:25:00|23.62|21.62|23.62|21.62|23.64|21.64|23.6|21.6|0
1756179000000|2025-08-26 03:30:00|23.61|21.61|23.6|21.6|23.63|21.63|23.58|21.58|0
1756179300000|2025-08-26 03:35:00|23.61|21.61|23.61|21.61|23.64|21.64|23.59|21.59|0
1756179600000|2025-08-26 03:40:00|23.62|21.62|23.53|21.53|23.64|21.64|23.51|21.51|0
1756179900000|2025-08-26 03:45:00|23.52|21.52|23.53|21.53|23.54|21.54|23.51|21.51|0
1756180200000|2025-08-26 03:50:00|23.54|21.54|23.49|21.49|23.55|21.55|23.47|21.47|0
1756180500000|2025-08-26 03:55:00|23.48|21.48|23.47|21.47|23.51|21.51|23.45|21.45|0
1756180800000|2025-08-26 04:00:00|23.46|21.46|23.49|21.49|23.52|21.52|23.46|21.46|0
1756181100000|2025-08-26 04:05:00|23.5|21.5|23.47|21.47|23.5|21.5|23.44|21.44|0
1756181400000|2025-08-26 04:10:00|23.48|21.48|23.42|21.42|23.5|21.5|23.41|21.41|0
1756181700000|2025-08-26 04:15:00|23.44|21.44|23.43|21.43|23.44|21.44|23.4|21.4|0
1756182000000|2025-08-26 04:20:00|23.45|21.45|23.43|21.43|23.45|21.45|23.41|21.41|0
1756182300000|2025-08-26 04:25:00|23.44|21.44|23.38|21.38|23.47|21.47|23.38|21.38|0
1756182600000|2025-08-26 04:30:00|23.37|21.37|23.42|21.42|23.47|21.47|23.36|21.36|0
1756182900000|2025-08-26 04:35:00|23.44|21.44|23.44|21.44|23.45|21.45|23.41|21.41|0
1756183200000|2025-08-26 04:40:00|23.43|21.43|23.42|21.42|23.46|21.46|23.41|21.41|0
1756183500000|2025-08-26 04:45:00|23.41|21.41|23.41|21.41|23.44|21.44|23.38|21.38|0
1756183800000|2025-08-26 04:50:00|23.4|21.4|23.44|21.44|23.45|21.45|23.4|21.4|0
1756184100000|2025-08-26 04:55:00|23.45|21.45|23.43|21.43|23.47|21.47|23.39|21.39|0
1756184400000|2025-08-26 05:00:00|23.42|21.42|23.27|21.27|23.43|21.43|23.25|21.25|0
1756184700000|2025-08-26 05:05:00|23.28|21.28|23.27|21.27|23.34|21.34|23.26|21.26|0
1756185000000|2025-08-26 05:10:00|23.26|21.26|23.19|21.19|23.26|21.26|23.14|21.14|0
1756185300000|2025-08-26 05:15:00|23.2|21.2|23.16|21.16|23.21|21.21|23.14|21.14|0
1756185600000|2025-08-26 05:20:00|23.15|21.15|23.16|21.16|23.19|21.19|23.15|21.15|0
1756185900000|2025-08-26 05:25:00|23.17|21.17|23.18|21.18|23.2|21.2|23.14|21.14|0
1756186200000|2025-08-26 05:30:00|23.2|21.2|23.17|21.17|23.21|21.21|23.14|21.14|0
1756186500000|2025-08-26 05:35:00|23.18|21.18|22.94|20.94|23.18|21.18|22.89|20.89|0
1756186800000|2025-08-26 05:40:00|22.96|20.96|22.91|20.91|22.97|20.97|22.88|20.88|0
1756187100000|2025-08-26 05:45:00|22.9|20.9|22.93|20.93|22.97|20.97|22.88|20.88|0
1756187400000|2025-08-26 05:50:00|22.92|20.92|23.08|21.08|23.09|21.09|22.91|20.91|0
1756187700000|2025-08-26 05:55:00|23.05|21.05|23.09|21.09|23.11|21.11|23.05|21.05|0
1756188000000|2025-08-26 06:00:00|23.08|21.08|23.17|21.17|23.18|21.18|23.02|21.02|0
1756188300000|2025-08-26 06:05:00|23.16|21.16|23.13|21.13|23.16|21.16|23.1|21.1|0
1756188600000|2025-08-26 06:10:00|23.15|21.15|23.22|21.22|23.25|21.25|23.12|21.12|0
1756188900000|2025-08-26 06:15:00|23.21|21.21|23.24|21.24|23.28|21.28|23.17|21.17|0
1756189200000|2025-08-26 06:20:00|23.25|21.25|23.43|21.43|23.52|21.52|23.21|21.21|0
1756189500000|2025-08-26 06:25:00|23.42|21.42|23.43|21.43|23.47|21.47|23.41|21.41|0
1756189800000|2025-08-26 06:30:00|23.42|21.42|23.45|21.45|23.48|21.48|23.4|21.4|0
1756190100000|2025-08-26 06:35:00|23.49|21.49|23.53|21.53|23.57|21.57|23.42|21.42|0
1756190400000|2025-08-26 06:40:00|23.54|21.54|23.54|21.54|23.61|21.61|23.48|21.48|0
1756190700000|2025-08-26 06:45:00|23.52|21.52|23.53|21.53|23.56|21.56|23.47|21.47|0
1756191000000|2025-08-26 06:50:00|23.54|21.54|23.53|21.53|23.59|21.59|23.47|21.47|0
1756191300000|2025-08-26 06:55:00|23.5|21.5|23.47|21.47|23.57|21.57|23.47|21.47|0
1756191600000|2025-08-26 07:00:00|23.53|21.53|23.55|21.55|23.63|21.63|23.53|21.53|0
1756191900000|2025-08-26 07:05:00|23.57|21.57|23.97|21.57|24.16|21.84|23.54|21.36|0
1756192200000|2025-08-26 07:10:00|23.93|21.53|24.22|21.82|24.26|21.86|23.9|21.5|0
1756192500000|2025-08-26 07:15:00|24.18|21.78|24.05|21.65|24.24|21.84|24|21.6|0
1756192800000|2025-08-26 07:20:00|24.04|21.64|24.05|21.65|24.11|21.71|24.01|21.61|0
1756193100000|2025-08-26 07:25:00|24.08|21.68|24.06|21.66|24.1|21.7|24.01|21.61|0
1756193400000|2025-08-26 07:30:00|24.05|21.65|23.71|21.31|24.09|21.69|23.71|21.31|0
1756193700000|2025-08-26 07:35:00|23.7|21.3|23.62|21.22|23.7|21.3|23.59|21.19|0
1756194000000|2025-08-26 07:40:00|23.64|21.24|23.69|21.29|23.7|21.3|23.61|21.21|0
1756194300000|2025-08-26 07:45:00|23.68|21.28|23.95|21.55|23.95|21.55|23.65|21.25|0
1756194600000|2025-08-26 07:50:00|23.96|21.56|23.98|21.58|24.06|21.66|23.96|21.56|0
1756194900000|2025-08-26 07:55:00|23.99|21.59|24.04|21.64|24.08|21.68|23.95|21.55|0
1756195200000|2025-08-26 08:00:00|24.03|21.63|23.97|21.57|24.05|21.65|23.9|21.5|0
1756195500000|2025-08-26 08:05:00|23.95|21.55|23.85|21.45|23.98|21.58|23.83|21.43|0
1756195800000|2025-08-26 08:10:00|23.83|21.43|23.68|21.68|23.93|21.71|23.66|21.38|0
1756196100000|2025-08-26 08:15:00|23.71|21.71|23.52|21.52|23.71|21.71|23.51|21.51|0
1756196400000|2025-08-26 08:20:00|23.54|21.54|23.63|21.63|23.65|21.65|23.51|21.51|0
1756196700000|2025-08-26 08:25:00|23.64|21.64|23.54|21.54|23.67|21.67|23.53|21.53|0
1756197000000|2025-08-26 08:30:00|23.55|21.55|23.57|21.57|23.64|21.64|23.52|21.52|0
1756197300000|2025-08-26 08:35:00|23.58|21.58|23.57|21.57|23.63|21.63|23.54|21.54|0
1756197600000|2025-08-26 08:40:00|23.58|21.58|23.62|21.62|23.68|21.68|23.55|21.55|0
1756197900000|2025-08-26 08:45:00|23.63|21.63|23.57|21.57|23.64|21.64|23.54|21.54|0
1756198200000|2025-08-26 08:50:00|23.56|21.56|23.59|21.59|23.6|21.6|23.54|21.54|0
1756198500000|2025-08-26 08:55:00|23.57|21.57|23.58|21.58|23.63|21.63|23.52|21.52|0
1756198800000|2025-08-26 09:00:00|23.57|21.57|23.54|21.54|23.64|21.64|23.51|21.51|0
1756199100000|2025-08-26 09:05:00|23.53|21.53|23.48|21.48|23.55|21.55|23.46|21.46|0
1756199400000|2025-08-26 09:10:00|23.47|21.47|23.42|21.42|23.51|21.51|23.4|21.4|0
1756199700000|2025-08-26 09:15:00|23.4|21.4|23.34|21.34|23.4|21.4|23.34|21.34|0
1756200000000|2025-08-26 09:20:00|23.36|21.36|23.39|21.39|23.41|21.41|23.35|21.35|0
1756200300000|2025-08-26 09:25:00|23.38|21.38|23.38|21.38|23.41|21.41|23.36|21.36|0
1756200600000|2025-08-26 09:30:00|23.37|21.37|23.38|21.38|23.4|21.4|23.36|21.36|0
1756200900000|2025-08-26 09:35:00|23.37|21.37|23.32|21.32|23.38|21.38|23.31|21.31|0
1756201200000|2025-08-26 09:40:00|23.33|21.33|23.33|21.33|23.39|21.39|23.3|21.3|0
1756201500000|2025-08-26 09:45:00|23.32|21.32|23.34|21.34|23.35|21.35|23.3|21.3|0
1756201800000|2025-08-26 09:50:00|23.33|21.33|23.33|21.33|23.37|21.37|23.3|21.3|0
1756202100000|2025-08-26 09:55:00|23.34|21.34|23.32|21.32|23.35|21.35|23.3|21.3|0
1756202400000|2025-08-26 10:00:00|23.31|21.31|23.27|21.27|23.35|21.35|23.24|21.24|0
1756202700000|2025-08-26 10:05:00|23.28|21.28|23.29|21.29|23.32|21.32|23.25|21.25|0
1756203000000|2025-08-26 10:10:00|23.31|21.31|23.22|21.22|23.31|21.31|23.22|21.22|0
1756203300000|2025-08-26 10:15:00|23.21|21.21|23.24|21.24|23.24|21.24|23.21|21.21|0
1756203600000|2025-08-26 10:20:00|23.25|21.25|23.26|21.26|23.31|21.31|23.23|21.23|0
1756203900000|2025-08-26 10:25:00|23.27|21.27|23.26|21.26|23.29|21.29|23.25|21.25|0
1756204200000|2025-08-26 10:30:00|23.28|21.28|23.28|21.28|23.32|21.32|23.25|21.25|0
1756204500000|2025-08-26 10:35:00|23.23|21.23|23.21|21.21|23.25|21.25|23.2|21.2|0
1756204800000|2025-08-26 10:40:00|23.23|21.23|23.22|21.22|23.25|21.25|23.2|21.2|0
1756205100000|2025-08-26 10:45:00|23.23|21.23|23.25|21.25|23.25|21.25|23.2|21.2|0
1756205400000|2025-08-26 10:50:00|23.26|21.26|23.23|21.23|23.27|21.27|23.21|21.21|0
1756205700000|2025-08-26 10:55:00|23.24|21.24|23.28|21.28|23.29|21.29|23.21|21.21|0
1756206000000|2025-08-26 11:00:00|23.26|21.26|23.39|21.39|23.39|21.39|23.24|21.24|0
1756206300000|2025-08-26 11:05:00|23.38|21.38|23.38|21.38|23.41|21.41|23.35|21.35|0
1756206600000|2025-08-26 11:10:00|23.39|21.39|23.43|21.43|23.44|21.44|23.35|21.35|0
1756206900000|2025-08-26 11:15:00|23.44|21.44|23.49|21.49|23.5|21.5|23.41|21.41|0
1756207200000|2025-08-26 11:20:00|23.48|21.48|23.49|21.49|23.51|21.51|23.45|21.45|0
1756207500000|2025-08-26 11:25:00|23.48|21.48|23.48|21.48|23.51|21.51|23.45|21.45|0
1756207800000|2025-08-26 11:30:00|23.49|21.49|23.62|21.62|23.62|21.62|23.45|21.45|0
1756208100000|2025-08-26 11:35:00|23.61|21.61|23.59|21.59|23.65|21.65|23.58|21.58|0
1756208400000|2025-08-26 11:40:00|23.6|21.6|23.61|21.61|23.66|21.66|23.59|21.59|0
1756208700000|2025-08-26 11:45:00|23.6|21.6|23.61|21.61|23.67|21.67|23.6|21.6|0
1756209000000|2025-08-26 11:50:00|23.59|21.59|23.63|21.63|23.65|21.65|23.57|21.57|0
1756209300000|2025-08-26 11:55:00|23.62|21.62|23.42|21.42|23.62|21.62|23.39|21.39|0
1756209600000|2025-08-26 12:00:00|23.43|21.43|23.47|21.47|24.07|22.07|23.42|21.42|0
1756209900000|2025-08-26 12:05:00|23.49|21.49|23.55|21.55|23.55|21.55|23.43|21.43|0
1756210200000|2025-08-26 12:10:00|23.51|21.51|23.53|21.53|23.57|21.57|23.46|21.46|0
1756210500000|2025-08-26 12:15:00|23.52|21.52|23.44|21.44|23.63|21.63|23.44|21.44|0
1756210800000|2025-08-26 12:20:00|23.46|21.46|23.36|21.36|23.49|21.49|23.35|21.35|0
1756211100000|2025-08-26 12:25:00|23.38|21.38|23.38|21.38|23.41|21.41|23.34|21.34|0
1756211400000|2025-08-26 12:30:00|23.4|21.4|23.28|21.28|23.41|21.41|23.24|21.24|0
1756211700000|2025-08-26 12:35:00|23.29|21.29|23.25|21.25|23.35|21.35|23.25|21.25|0
1756212000000|2025-08-26 12:40:00|23.27|21.27|23.32|21.32|23.34|21.34|23.24|21.24|0
1756212300000|2025-08-26 12:45:00|23.33|21.33|23.22|21.22|23.34|21.34|23.2|21.2|0
1756212600000|2025-08-26 12:50:00|23.24|21.24|23.28|21.28|23.28|21.28|23.18|21.18|0
1756212900000|2025-08-26 12:55:00|23.29|21.29|23.16|21.16|23.29|21.29|23.16|21.16|0
1756213200000|2025-08-26 13:00:00|23.21|21.21|23.15|21.15|23.24|21.24|23.1|21.1|0
1756213500000|2025-08-26 13:05:00|23.14|21.14|23.12|21.12|23.15|21.15|23.08|21.08|0
1756213800000|2025-08-26 13:10:00|23.13|21.13|23.06|21.06|23.16|21.16|23.06|21.06|0
1756214100000|2025-08-26 13:15:00|23.07|21.07|23.06|21.06|23.09|21.09|23.05|21.05|0
1756214400000|2025-08-26 13:20:00|23.07|21.07|23.07|21.07|23.11|21.11|23.05|21.05|0
1756214700000|2025-08-26 13:25:00|23.06|21.06|23.35|21.35|23.36|21.36|23.06|21.06|0
1756215000000|2025-08-26 13:30:00|23.07|21.07|22.8|20.8|23.15|21.15|22.73|20.73|0
1756215300000|2025-08-26 13:35:00|22.81|20.81|22.94|20.94|23.03|21.03|22.79|20.79|0
1756215600000|2025-08-26 13:40:00|22.93|20.93|22.6|20.6|22.93|20.93|22.58|20.58|0
1756215900000|2025-08-26 13:45:00|22.58|20.58|23.14|21.14|23.16|21.16|22.58|20.58|0
1756216200000|2025-08-26 13:50:00|23.13|21.13|22.69|20.69|23.13|21.13|22.65|20.65|0
1756216500000|2025-08-26 13:55:00|22.71|20.71|22.75|20.75|22.85|20.85|22.64|20.64|0
1756216800000|2025-08-26 14:00:00|22.74|20.74|22.65|20.65|22.74|20.74|22.54|20.54|0
1756217100000|2025-08-26 14:05:00|22.66|20.66|22.6|20.6|22.76|20.76|22.53|20.53|0
1756217400000|2025-08-26 14:10:00|22.59|20.59|22.58|20.58|22.74|20.74|22.45|20.45|0
1756217700000|2025-08-26 14:15:00|22.59|20.59|22.59|20.59|22.64|20.64|22.48|20.48|0
1756218000000|2025-08-26 14:20:00|22.58|20.58|22.38|20.38|22.61|20.61|22.3|20.3|0
1756218300000|2025-08-26 14:25:00|22.4|20.4|22.47|20.47|22.51|20.51|22.29|20.29|0
1756218600000|2025-08-26 14:30:00|22.46|20.46|22.51|20.51|22.52|20.52|22.36|20.36|0
1756218900000|2025-08-26 14:35:00|22.49|20.49|22.6|20.6|22.62|20.62|22.42|20.42|0
1756219200000|2025-08-26 14:40:00|22.62|20.62|22.54|20.54|22.71|20.71|22.52|20.52|0
1756219500000|2025-08-26 14:45:00|22.58|20.58|22.59|20.59|22.69|20.69|22.49|20.49|0
1756219800000|2025-08-26 14:50:00|22.58|20.58|22.59|20.59|22.62|20.62|22.52|20.52|0
1756220100000|2025-08-26 14:55:00|22.58|20.58|22.59|20.59|22.62|20.62|22.44|20.44|0
1756220400000|2025-08-26 15:00:00|22.67|20.67|22.64|20.64|22.72|20.72|22.56|20.56|0
1756220700000|2025-08-26 15:05:00|22.63|20.63|22.71|20.71|22.72|20.72|22.63|20.63|0
1756221000000|2025-08-26 15:10:00|22.7|20.7|22.58|20.58|22.79|20.79|22.58|20.58|0
1756221300000|2025-08-26 15:15:00|22.6|20.6|22.73|20.73|22.8|20.8|22.56|20.56|0
1756221600000|2025-08-26 15:20:00|22.72|20.72|22.58|20.58|22.72|20.72|22.55|20.55|0
1756221900000|2025-08-26 15:25:00|22.59|20.59|22.6|20.6|22.62|20.62|22.45|20.45|0
1756222200000|2025-08-26 15:30:00|22.61|20.61|22.69|20.69|22.69|20.69|22.55|20.55|0
1756222500000|2025-08-26 15:35:00|22.7|20.7|22.6|20.6|22.72|20.72|22.54|20.54|0
1756222800000|2025-08-26 15:40:00|22.61|20.61|22.57|20.57|22.61|20.61|22.54|20.54|0
1756223100000|2025-08-26 15:45:00|22.56|20.56|22.67|20.67|22.68|20.68|22.51|20.51|0
1756223400000|2025-08-26 15:50:00|22.65|20.65|22.47|20.47|22.72|20.72|22.45|20.45|0
1756223700000|2025-08-26 15:55:00|22.46|20.46|22.52|20.52|22.56|20.56|22.44|20.44|0
1756224000000|2025-08-26 16:00:00|22.51|20.51|22.39|20.39|22.51|20.51|22.36|20.36|0
1756224300000|2025-08-26 16:05:00|22.38|20.38|22.42|20.42|22.49|20.49|22.36|20.36|0
1756224600000|2025-08-26 16:10:00|22.4|20.4|22.3|20.3|22.48|20.48|22.28|20.28|0
1756224900000|2025-08-26 16:15:00|22.32|20.32|22.28|20.28|22.32|20.32|22.19|20.19|0
1756225200000|2025-08-26 16:20:00|22.29|20.29|22.3|20.3|22.34|20.34|22.18|20.18|0
1756225500000|2025-08-26 16:25:00|22.29|20.29|22.28|20.28|22.34|20.34|22.25|20.25|0
1756225800000|2025-08-26 16:30:00|22.26|20.26|22.28|20.28|22.32|20.32|22.26|20.26|0
1756226100000|2025-08-26 16:35:00|22.27|20.27|22.31|20.31|22.31|20.31|22.25|20.25|0
1756226400000|2025-08-26 16:40:00|22.29|20.29|22.29|20.29|22.32|20.32|22.25|20.25|0
1756226700000|2025-08-26 16:45:00|22.31|20.31|22.4|20.4|22.41|20.41|22.25|20.25|0
1756227000000|2025-08-26 16:50:00|22.38|20.38|22.36|20.36|22.43|20.43|22.34|20.34|0
1756227300000|2025-08-26 16:55:00|22.38|20.38|22.37|20.37|22.42|20.42|22.33|20.33|0
1756227600000|2025-08-26 17:00:00|22.38|20.38|22.34|20.34|22.42|20.42|22.32|20.32|0
1756227900000|2025-08-26 17:05:00|22.33|20.33|22.4|20.4|22.41|20.41|22.26|20.26|0
1756228200000|2025-08-26 17:10:00|22.42|20.42|22.38|20.38|22.54|20.54|22.36|20.36|0
1756228500000|2025-08-26 17:15:00|22.39|20.39|22.48|20.48|22.52|20.52|22.39|20.39|0
1756228800000|2025-08-26 17:20:00|22.47|20.47|22.44|20.44|22.51|20.51|22.4|20.4|0
1756229100000|2025-08-26 17:25:00|22.41|20.41|22.36|20.36|22.42|20.42|22.31|20.31|0
1756229400000|2025-08-26 17:30:00|22.35|20.35|22.5|20.5|22.53|20.53|22.32|20.32|0
1756229700000|2025-08-26 17:35:00|22.51|20.51|22.59|20.59|22.61|20.61|22.45|20.45|0
1756230000000|2025-08-26 17:40:00|22.57|20.57|22.58|20.58|22.62|20.62|22.56|20.56|0
1756230300000|2025-08-26 17:45:00|22.59|20.59|22.57|20.57|22.63|20.63|22.55|20.55|0
1756230600000|2025-08-26 17:50:00|22.56|20.56|22.91|20.91|22.92|20.92|22.56|20.56|0
1756230900000|2025-08-26 17:55:00|22.92|20.92|22.79|20.79|22.94|20.94|22.74|20.74|0
1756231200000|2025-08-26 18:00:00|22.8|20.8|22.74|20.74|22.83|20.83|22.71|20.71|0
1756231500000|2025-08-26 18:05:00|22.73|20.73|22.73|20.73|22.79|20.79|22.65|20.65|0
1756231800000|2025-08-26 18:10:00|22.72|20.72|22.78|20.78|22.89|20.89|22.69|20.69|0
1756232100000|2025-08-26 18:15:00|22.77|20.77|22.68|20.68|22.8|20.8|22.67|20.67|0
1756232400000|2025-08-26 18:20:00|22.69|20.69|22.69|20.69|22.77|20.77|22.66|20.66|0
1756232700000|2025-08-26 18:25:00|22.68|20.68|22.79|20.79|22.8|20.8|22.68|20.68|0
1756233000000|2025-08-26 18:30:00|22.77|20.77|22.77|20.77|22.81|20.81|22.66|20.66|0
1756233300000|2025-08-26 18:35:00|22.79|20.79|22.68|20.68|22.8|20.8|22.66|20.66|0
1756233600000|2025-08-26 18:40:00|22.69|20.69|22.67|20.67|22.72|20.72|22.63|20.63|0
1756233900000|2025-08-26 18:45:00|22.69|20.69|22.69|20.69|22.73|20.73|22.66|20.66|0
1756234200000|2025-08-26 18:50:00|22.7|20.7|22.67|20.67|22.73|20.73|22.65|20.65|0
1756234500000|2025-08-26 18:55:00|22.66|20.66|22.65|20.65|22.69|20.69|22.57|20.57|0
1756234800000|2025-08-26 19:00:00|22.66|20.66|22.69|20.69|22.77|20.77|22.61|20.61|0
1756235100000|2025-08-26 19:05:00|22.7|20.7|22.72|20.72|22.78|20.78|22.65|20.65|0
1756235400000|2025-08-26 19:10:00|22.73|20.73|22.58|20.58|22.73|20.73|22.57|20.57|0
1756235700000|2025-08-26 19:15:00|22.57|20.57|22.59|20.59|22.61|20.61|22.55|20.55|0
1756236000000|2025-08-26 19:20:00|22.6|20.6|22.39|20.39|22.6|20.6|22.31|20.31|0
1756236300000|2025-08-26 19:25:00|22.41|20.41|22.38|20.38|22.47|20.47|22.35|20.35|0
1756236600000|2025-08-26 19:30:00|22.39|20.39|22.34|20.34|22.44|20.44|22.25|20.25|0
1756236900000|2025-08-26 19:35:00|22.35|20.35|22.58|20.58|22.59|20.59|22.35|20.35|0
1756237200000|2025-08-26 19:40:00|22.59|20.59|22.68|20.68|22.72|20.72|22.56|20.56|0
1756237500000|2025-08-26 19:45:00|22.66|20.66|22.59|20.59|22.66|20.66|22.55|20.55|0
1756237800000|2025-08-26 19:50:00|22.6|20.6|22.36|20.36|22.6|20.6|22.27|20.27|0
1756238100000|2025-08-26 19:55:00|22.37|20.37|22.22|20.22|22.37|20.37|22.07|20.07|0
1756238400000|2025-08-26 20:00:00|22.24|20.24|22.2|20.2|22.31|20.31|22.11|20.11|0
1756238700000|2025-08-26 20:05:00|22.21|20.21|22.05|20.05|22.21|20.21|22.04|20.04|0
1756239000000|2025-08-26 20:10:00|22.04|20.04|21.96|19.96|22.06|20.06|21.94|19.94|0
1756239300000|2025-08-26 20:15:00|21.97|19.97|21.96|19.96|21.98|19.98|21.93|19.93|0
1756239600000|2025-08-26 20:20:00|21.97|19.97|21.91|19.91|21.97|19.97|21.88|19.88|0
1756239900000|2025-08-26 20:25:00|21.9|19.9|21.88|19.88|21.92|19.92|21.88|19.88|0
1756240200000|2025-08-26 20:30:00|21.9|19.9|21.9|19.9|21.93|19.93|21.88|19.88|0
1756240500000|2025-08-26 20:35:00|21.91|19.91|21.91|19.91|21.93|19.93|21.9|19.9|0
1756240800000|2025-08-26 20:40:00|21.89|19.89|21.9|19.9|21.91|19.91|21.88|19.88|0
1756241100000|2025-08-26 20:45:00|21.91|19.91|21.89|19.89|21.92|19.92|21.88|19.88|0
1756241400000|2025-08-26 20:50:00|21.9|19.9|21.9|19.9|21.91|19.91|21.89|19.89|0
1756241700000|2025-08-26 20:55:00|21.94|19.85|21.94|19.85|21.96|19.87|21.93|19.84|0
1756242000000|2025-08-26 21:00:00|21.95|19.86|21.96|19.87|21.96|19.87|21.94|19.85|0
1756242300000|2025-08-26 21:05:00|21.95|19.86|21.96|19.87|21.96|19.87|21.95|19.86|0
1756242600000|2025-08-26 21:10:00|21.97|19.86|21.95|19.86|21.97|19.87|21.95|19.86|0
1756242900000|2025-08-26 21:15:00|21.96|19.87|21.98|19.89|21.98|19.89|21.96|19.87|0
1756243200000|2025-08-26 21:20:00|21.97|19.88|21.99|19.89|21.99|19.89|21.96|19.87|0
1756243500000|2025-08-26 21:25:00|21.98|19.88|21.97|19.87|21.99|19.89|21.96|19.87|0
1756243800000|2025-08-26 21:30:00|21.96||21.96||21.96||21.96||0
1756245300000|2025-08-26 21:55:00|21.95|19.86|21.94|19.85|21.96|19.87|21.93|19.85|0
1756245600000|2025-08-26 22:00:00|21.96|19.86|21.91|19.83|22.01|19.91|21.86|19.78|0
1756245900000|2025-08-26 22:05:00|21.92|19.82|21.95|19.86|21.95|19.86|21.9|19.82|0
1756246200000|2025-08-26 22:10:00|21.93|19.85|21.89|19.8|21.93|19.85|21.89|19.8|0
1756246500000|2025-08-26 22:15:00|21.9|19.81|21.93|19.84|21.97|19.87|21.89|19.8|0
1756246800000|2025-08-26 22:20:00|21.94|19.85|21.91|19.82|21.95|19.86|21.9|19.82|0
1756247100000|2025-08-26 22:25:00|21.92|19.83|21.92|19.83|21.95|19.86|21.91|19.82|0
1756247400000|2025-08-26 22:30:00|21.93|19.84|21.89|19.81|21.94|19.85|21.88|19.8|0
1756247700000|2025-08-26 22:35:00|21.88|19.8|21.9|19.82|21.91|19.83|21.87|19.79|0
1756248000000|2025-08-26 22:40:00|21.91|19.83|21.89|19.81|21.91|19.83|21.89|19.81|0
1756248300000|2025-08-26 22:45:00|21.9|19.8|21.9|19.82|21.91|19.82|21.89|19.8|0
1756248600000|2025-08-26 22:50:00|21.91|19.83|21.9|19.81|21.93|19.84|21.89|19.8|0
1756248900000|2025-08-26 22:55:00|21.89|19.8|21.92|19.83|21.92|19.83|21.89|19.8|0
1756249200000|2025-08-26 23:00:00|21.93|19.84|21.93|19.84|21.93|19.84|21.88|19.8|0
1756249500000|2025-08-26 23:05:00|21.92|19.83|21.92|19.83|21.94|19.85|21.9|19.82|0
1756249800000|2025-08-26 23:10:00|21.9|19.82|21.95|19.86|21.95|19.86|21.9|19.82|0
1756250100000|2025-08-26 23:15:00|21.94|19.85|21.92|19.84|21.95|19.86|21.92|19.84|0
1756250400000|2025-08-26 23:20:00|21.93|19.85|21.91|19.82|21.94|19.85|21.91|19.82|0
1756250700000|2025-08-26 23:25:00|21.9|19.81|21.92|19.83|21.92|19.83|21.9|19.81|0
1756251000000|2025-08-26 23:30:00|21.91|19.82|21.88|19.8|21.91|19.82|21.87|19.79|0
1756251300000|2025-08-26 23:35:00|21.89|19.81|21.85|19.77|21.89|19.81|21.85|19.77|0
1756251600000|2025-08-26 23:40:00|21.86|19.78|21.88|19.8|21.89|19.8|21.86|19.78|0
1756251900000|2025-08-26 23:45:00|21.89|19.81|21.93|19.84|21.93|19.84|21.88|19.8|0
1756252200000|2025-08-26 23:50:00|21.92|19.83|21.91|19.83|21.93|19.84|21.9|19.82|0
1756252500000|2025-08-26 23:55:00|21.92|19.84|21.92|19.83|21.92|19.84|21.89|19.8|0
1756252800000|2025-08-27 00:00:00|21.91|19.82|22|19.91|22.01|19.91|21.91|19.82|0
1756253100000|2025-08-27 00:05:00|21.99|19.9|22|19.91|22.01|19.92|21.98|19.88|0
1756253400000|2025-08-27 00:10:00|22.01|19.9|22.01|19.91|22.02|19.92|21.99|19.89|0
1756253700000|2025-08-27 00:15:00|21.96|19.96|22.02|20.02|22.02|20.02|21.96|19.96|0
1756254000000|2025-08-27 00:20:00|22.01|20.01|22|20|22.03|20.03|21.99|19.99|0
1756254300000|2025-08-27 00:25:00|21.99|19.99|22.01|20.01|22.02|20.02|21.99|19.99|0
1756254600000|2025-08-27 00:30:00|22|20|22.02|20.02|22.04|20.04|21.99|19.99|0
1756254900000|2025-08-27 00:35:00|22.03|20.03|22.02|20.02|22.04|20.04|22|20|0
1756255200000|2025-08-27 00:40:00|22.03|20.03|22.01|20.01|22.03|20.03|21.99|19.99|0
1756255500000|2025-08-27 00:45:00|22.02|20.02|22.01|20.01|22.03|20.03|22|20|0
1756255800000|2025-08-27 00:50:00|22|20|22.07|20.07|22.07|20.07|21.99|19.99|0
1756256100000|2025-08-27 00:55:00|22.02|20.02|22.01|20.01|22.03|20.03|22.01|20.01|0
1756256400000|2025-08-27 01:00:00|22|20|22.01|20.01|22.03|20.03|21.99|19.99|0
1756256700000|2025-08-27 01:05:00|21.99|19.99|21.96|19.96|22.02|20.02|21.95|19.95|0
1756257000000|2025-08-27 01:10:00|21.95|19.95|21.96|19.96|21.98|19.98|21.95|19.95|0
1756257300000|2025-08-27 01:15:00|21.95|19.95|21.94|19.94|21.96|19.96|21.88|19.88|0
1756257600000|2025-08-27 01:20:00|21.93|19.93|21.91|19.91|21.95|19.95|21.91|19.91|0
1756257900000|2025-08-27 01:25:00|21.92|19.92|21.91|19.91|21.92|19.92|21.9|19.9|0
1756258200000|2025-08-27 01:30:00|21.9|19.9|21.92|19.92|21.93|19.93|21.88|19.88|0
1756258500000|2025-08-27 01:35:00|21.91|19.91|21.91|19.91|21.93|19.93|21.88|19.88|0
1756258800000|2025-08-27 01:40:00|21.9|19.9|21.86|19.86|21.91|19.91|21.82|19.82|0
1756259100000|2025-08-27 01:45:00|21.85|19.85|21.82|19.82|21.88|19.88|21.8|19.8|0
1756259400000|2025-08-27 01:50:00|21.81|19.81|21.81|19.81|21.83|19.83|21.8|19.8|0
1756259700000|2025-08-27 01:55:00|21.8|19.8|21.81|19.81|21.83|19.83|21.8|19.8|0
1756260000000|2025-08-27 02:00:00|21.8|19.8|21.83|19.83|21.84|19.84|21.8|19.8|0
1756260300000|2025-08-27 02:05:00|21.81|19.81|21.82|19.82|21.84|19.84|21.81|19.81|0
1756260600000|2025-08-27 02:10:00|21.81|19.81|21.82|19.82|21.82|19.82|21.79|19.79|0
1756260900000|2025-08-27 02:15:00|21.81|19.81|21.77|19.77|21.82|19.82|21.75|19.75|0
1756261200000|2025-08-27 02:20:00|21.76|19.76|21.76|19.76|21.79|19.79|21.75|19.75|0
1756261500000|2025-08-27 02:25:00|21.75|19.75|21.76|19.76|21.78|19.78|21.73|19.73|0
1756261800000|2025-08-27 02:30:00|21.75|19.75|21.76|19.76|21.78|19.78|21.75|19.75|0
1756262100000|2025-08-27 02:35:00|21.77|19.77|21.82|19.82|21.82|19.82|21.75|19.75|0
1756262400000|2025-08-27 02:40:00|21.83|19.83|21.84|19.84|21.84|19.84|21.8|19.8|0
1756262700000|2025-08-27 02:45:00|21.83|19.83|21.83|19.83|21.84|19.84|21.8|19.8|0
1756263000000|2025-08-27 02:50:00|21.82|19.82|21.84|19.84|21.84|19.84|21.81|19.81|0
1756263300000|2025-08-27 02:55:00|21.82|19.82|21.82|19.82|21.84|19.84|21.81|19.81|0
1756263600000|2025-08-27 03:00:00|21.81|19.81|21.81|19.81|21.83|19.83|21.79|19.79|0
1756263900000|2025-08-27 03:05:00|21.83|19.83|21.81|19.81|21.85|19.85|21.8|19.8|0
1756264200000|2025-08-27 03:10:00|21.8|19.8|21.77|19.77|21.8|19.8|21.75|19.75|0
1756264500000|2025-08-27 03:15:00|21.78|19.78|21.77|19.77|21.78|19.78|21.75|19.75|0
1756264800000|2025-08-27 03:20:00|21.78|19.78|21.77|19.77|21.78|19.78|21.75|19.75|0
1756265100000|2025-08-27 03:25:00|21.78|19.78|21.78|19.78|21.78|19.78|21.76|19.76|0
1756265400000|2025-08-27 03:30:00|21.79|19.79|21.76|19.76|21.79|19.79|21.76|19.76|0
1756265700000|2025-08-27 03:35:00|21.77|19.77|21.77|19.77|21.77|19.77|21.75|19.75|0
1756266000000|2025-08-27 03:40:00|21.78|19.78|21.76|19.76|21.78|19.78|21.75|19.75|0
1756266300000|2025-08-27 03:45:00|21.77|19.77|21.75|19.75|21.78|19.78|21.75|19.75|0
1756266600000|2025-08-27 03:50:00|21.74|19.74|21.76|19.76|21.77|19.77|21.74|19.74|0
1756266900000|2025-08-27 03:55:00|21.77|19.77|21.75|19.75|21.77|19.77|21.75|19.75|0
1756267200000|2025-08-27 04:00:00|21.77|19.77|21.77|19.77|21.78|19.78|21.75|19.75|0
1756267500000|2025-08-27 04:05:00|21.79|19.79|21.77|19.77|21.8|19.8|21.75|19.75|0
1756267800000|2025-08-27 04:10:00|21.78|19.78|21.82|19.82|21.84|19.84|21.71|19.71|0
1756268100000|2025-08-27 04:15:00|21.81|19.81|21.8|19.8|21.83|19.83|21.79|19.79|0
1756268400000|2025-08-27 04:20:00|21.81|19.81|21.83|19.83|21.85|19.85|21.79|19.79|0
1756268700000|2025-08-27 04:25:00|21.82|19.82|21.82|19.82|21.84|19.84|21.8|19.8|0
1756269000000|2025-08-27 04:30:00|21.81|19.81|21.81|19.81|21.83|19.83|21.8|19.8|0
1756269300000|2025-08-27 04:35:00|21.82|19.82|21.77|19.77|21.82|19.82|21.75|19.75|0
1756269600000|2025-08-27 04:40:00|21.78|19.78|21.78|19.78|21.78|19.78|21.75|19.75|0
1756269900000|2025-08-27 04:45:00|21.76|19.76|21.77|19.77|21.77|19.77|21.74|19.74|0
1756270200000|2025-08-27 04:50:00|21.78|19.78|21.8|19.8|21.8|19.8|21.76|19.76|0
1756270500000|2025-08-27 04:55:00|21.78|19.78|21.76|19.76|21.79|19.79|21.76|19.76|0
1756270800000|2025-08-27 05:00:00|21.73|19.73|21.81|19.81|21.81|19.81|21.73|19.73|0
1756271100000|2025-08-27 05:05:00|21.8|19.8|21.83|19.83|21.84|19.84|21.8|19.8|0
1756271400000|2025-08-27 05:10:00|21.82|19.82|21.86|19.86|21.88|19.88|21.81|19.81|0
1756271700000|2025-08-27 05:15:00|21.85|19.85|21.91|19.91|21.93|19.93|21.85|19.85|0
1756272000000|2025-08-27 05:20:00|21.9|19.9|21.89|19.89|21.92|19.92|21.89|19.89|0
1756272300000|2025-08-27 05:25:00|21.9|19.9|21.91|19.91|21.92|19.92|21.89|19.89|0
1756272600000|2025-08-27 05:30:00|21.92|19.92|21.9|19.9|21.92|19.92|21.89|19.89|0
1756272900000|2025-08-27 05:35:00|21.89|19.89|21.92|19.92|21.93|19.93|21.87|19.87|0
1756273200000|2025-08-27 05:40:00|21.93|19.93|21.91|19.91|21.94|19.94|21.89|19.89|0
1756273500000|2025-08-27 05:45:00|21.92|19.92|21.92|19.92|21.93|19.93|21.91|19.91|0
1756273800000|2025-08-27 05:50:00|21.9|19.9|21.91|19.91|21.94|19.94|21.9|19.9|0
1756274100000|2025-08-27 05:55:00|21.92|19.92|21.9|19.9|21.94|19.94|21.9|19.9|0
1756274400000|2025-08-27 06:00:00|21.91|19.91|21.91|19.91|21.92|19.92|21.78|19.78|0
1756274700000|2025-08-27 06:05:00|21.9|19.9|21.86|19.86|21.92|19.92|21.85|19.85|0
1756275000000|2025-08-27 06:10:00|21.85|19.85|21.81|19.81|21.88|19.88|21.8|19.8|0
1756275300000|2025-08-27 06:15:00|21.8|19.8|21.81|19.81|21.82|19.82|21.78|19.78|0
1756275600000|2025-08-27 06:20:00|21.8|19.8|21.75|19.75|21.82|19.82|21.75|19.75|0
1756275900000|2025-08-27 06:25:00|21.76|19.76|21.72|19.72|21.77|19.77|21.69|19.69|0
1756276200000|2025-08-27 06:30:00|21.74|19.74|21.71|19.71|21.74|19.74|21.68|19.68|0
1756276500000|2025-08-27 06:35:00|21.72|19.72|21.75|19.75|21.77|19.77|21.69|19.69|0
1756276800000|2025-08-27 06:40:00|21.76|19.76|21.75|19.75|21.77|19.77|21.73|19.73|0
1756277100000|2025-08-27 06:45:00|21.76|19.76|21.75|19.75|21.77|19.77|21.73|19.73|0
1756277400000|2025-08-27 06:50:00|21.76|19.76|21.85|19.85|21.89|19.89|21.75|19.75|0
1756277700000|2025-08-27 06:55:00|21.86|19.86|21.86|19.86|21.86|19.86|21.83|19.83|0
1756278000000|2025-08-27 07:00:00|21.84|19.84|21.79|19.79|21.87|19.87|21.79|19.79|0
1756278300000|2025-08-27 07:05:00|21.78|19.78|21.8|19.8|21.81|19.81|21.76|19.76|0
1756278600000|2025-08-27 07:10:00|21.79|19.79|21.79|19.79|21.79|19.79|21.73|19.73|0
1756278900000|2025-08-27 07:15:00|21.77|19.77|21.86|19.86|21.88|19.88|21.75|19.75|0
1756279200000|2025-08-27 07:20:00|21.87|19.87|21.94|19.94|21.98|19.98|21.84|19.84|0
1756279500000|2025-08-27 07:25:00|21.95|19.95|22.05|20.05|22.08|20.08|21.91|19.91|0
1756279800000|2025-08-27 07:30:00|22.06|20.06|21.91|19.91|22.08|20.08|21.88|19.88|0
1756280100000|2025-08-27 07:35:00|21.89|19.89|21.97|19.97|22.04|20.04|21.87|19.87|0
1756280400000|2025-08-27 07:40:00|21.96|19.96|21.95|19.95|22.04|20.04|21.92|19.92|0
1756280700000|2025-08-27 07:45:00|21.94|19.94|21.91|19.91|21.99|19.99|21.86|19.86|0
1756281000000|2025-08-27 07:50:00|21.89|19.89|21.92|19.92|21.95|19.95|21.88|19.88|0
1756281300000|2025-08-27 07:55:00|21.91|19.91|21.9|19.9|21.94|19.94|21.88|19.88|0
1756281600000|2025-08-27 08:00:00|21.91|19.91|21.86|19.86|21.91|19.91|21.81|19.81|0
1756281900000|2025-08-27 08:05:00|21.87|19.87|21.9|19.9|21.93|19.93|21.83|19.83|0
1756282200000|2025-08-27 08:10:00|21.91|19.91|21.95|19.95|21.97|19.97|21.89|19.89|0
1756282500000|2025-08-27 08:15:00|21.93|19.93|21.95|19.95|21.97|19.97|21.9|19.9|0
1756282800000|2025-08-27 08:20:00|21.96|19.96|21.99|19.99|22.02|20.02|21.91|19.91|0
1756283100000|2025-08-27 08:25:00|22|20|21.95|19.95|22.01|20.01|21.94|19.94|0
1756283400000|2025-08-27 08:30:00|21.94|19.94|21.96|19.96|21.98|19.98|21.93|19.93|0
1756283700000|2025-08-27 08:35:00|21.98|19.98|21.94|19.94|22.03|20.03|21.94|19.94|0
1756284000000|2025-08-27 08:40:00|21.95|19.95|21.95|19.95|21.99|19.99|21.92|19.92|0
1756284300000|2025-08-27 08:45:00|21.94|19.94|22.05|20.05|22.09|20.09|21.92|19.92|0
1756284600000|2025-08-27 08:50:00|22.04|20.04|22.05|20.05|22.06|20.06|22.02|20.02|0
1756284900000|2025-08-27 08:55:00|22.06|20.06|21.95|19.95|22.06|20.06|21.92|19.92|0
1756285200000|2025-08-27 09:00:00|21.96|19.96|21.85|19.85|21.96|19.96|21.83|19.83|0
1756285500000|2025-08-27 09:05:00|21.84|19.84|21.86|19.86|21.87|19.87|21.83|19.83|0
1756285800000|2025-08-27 09:10:00|21.85|19.85|21.81|19.81|21.87|19.87|21.8|19.8|0
1756286100000|2025-08-27 09:15:00|21.82|19.82|21.87|19.87|21.88|19.88|21.81|19.81|0
1756286400000|2025-08-27 09:20:00|21.85|19.85|21.75|19.75|21.87|19.87|21.75|19.75|0
1756286700000|2025-08-27 09:25:00|21.76|19.76|21.75|19.75|21.77|19.77|21.73|19.73|0
1756287000000|2025-08-27 09:30:00|21.76|19.76|21.75|19.75|21.77|19.77|21.74|19.74|0
1756287300000|2025-08-27 09:35:00|21.74|19.74|21.76|19.76|21.77|19.77|21.74|19.74|0
1756287600000|2025-08-27 09:40:00|21.75|19.75|21.76|19.76|21.78|19.78|21.74|19.74|0
1756287900000|2025-08-27 09:45:00|21.77|19.77|21.76|19.76|21.78|19.78|21.74|19.74|0
1756288200000|2025-08-27 09:50:00|21.77|19.77|21.81|19.81|21.82|19.82|21.75|19.75|0
1756288500000|2025-08-27 09:55:00|21.82|19.82|21.76|19.76|21.82|19.82|21.74|19.74|0
1756288800000|2025-08-27 10:00:00|21.74|19.74|21.8|19.8|21.82|19.82|21.74|19.74|0
1756289100000|2025-08-27 10:05:00|21.81|19.81|21.81|19.81|21.82|19.82|21.79|19.79|0
1756289400000|2025-08-27 10:10:00|21.8|19.8|21.81|19.81|21.83|19.83|21.79|19.79|0
1756289700000|2025-08-27 10:15:00|21.82|19.82|21.86|19.86|21.86|19.86|21.79|19.79|0
1756290000000|2025-08-27 10:20:00|21.85|19.85|21.87|19.87|21.88|19.88|21.84|19.84|0
1756290300000|2025-08-27 10:25:00|21.86|19.86|21.81|19.81|21.87|19.87|21.81|19.81|0
1756290600000|2025-08-27 10:30:00|21.8|19.8|21.86|19.86|21.87|19.87|21.8|19.8|0
1756290900000|2025-08-27 10:35:00|21.85|19.85|21.86|19.86|21.88|19.88|21.83|19.83|0
1756291200000|2025-08-27 10:40:00|21.85|19.85|21.87|19.87|21.88|19.88|21.85|19.85|0
1756291500000|2025-08-27 10:45:00|21.88|19.88|21.86|19.86|21.88|19.88|21.84|19.84|0
1756291800000|2025-08-27 10:50:00|21.87|19.87|21.86|19.86|21.87|19.87|21.84|19.84|0
1756292100000|2025-08-27 10:55:00|21.85|19.85|21.85|19.85|21.87|19.87|21.84|19.84|0
1756292400000|2025-08-27 11:00:00|21.83|19.83|21.91|19.91|21.92|19.92|21.8|19.8|0
1756292700000|2025-08-27 11:05:00|21.92|19.92|21.89|19.89|21.92|19.92|21.88|19.88|0
1756293000000|2025-08-27 11:10:00|21.86|19.86|21.85|19.85|21.91|19.91|21.84|19.84|0
1756293300000|2025-08-27 11:15:00|21.86|19.86|21.86|19.86|21.88|19.88|21.85|19.85|0
1756293600000|2025-08-27 11:20:00|21.85|19.85|21.86|19.86|21.92|19.92|21.85|19.85|0
1756293900000|2025-08-27 11:25:00|21.85|19.85|21.87|19.87|21.92|19.92|21.85|19.85|0
1756294200000|2025-08-27 11:30:00|21.86|19.86|21.87|19.87|21.88|19.88|21.85|19.85|0
1756294500000|2025-08-27 11:35:00|21.86|19.86|21.85|19.85|21.87|19.87|21.83|19.83|0
1756294800000|2025-08-27 11:40:00|21.84|19.84|21.85|19.85|21.87|19.87|21.84|19.84|0
1756295100000|2025-08-27 11:45:00|21.84|19.84|21.84|19.84|21.86|19.86|21.84|19.84|0
1756295400000|2025-08-27 11:50:00|21.85|19.85|21.85|19.85|21.86|19.86|21.84|19.84|0
1756295700000|2025-08-27 11:55:00|21.8|19.8|21.86|19.86|21.86|19.86|21.8|19.8|0
1756296000000|2025-08-27 12:00:00|21.88|19.88|21.84|19.84|22.73|20.73|21.82|19.82|0
1756296300000|2025-08-27 12:05:00|21.83|19.83|21.79|19.79|21.85|19.85|21.73|19.73|0
1756296600000|2025-08-27 12:10:00|21.8|19.8|21.74|19.74|21.8|19.8|21.74|19.74|0
1756296900000|2025-08-27 12:15:00|21.73|19.73|21.75|19.75|21.77|19.77|21.72|19.72|0
1756297200000|2025-08-27 12:20:00|21.76|19.76|21.76|19.76|21.77|19.77|21.72|19.72|0
1756297500000|2025-08-27 12:25:00|21.77|19.77|21.83|19.83|21.86|19.86|21.73|19.73|0
1756297800000|2025-08-27 12:30:00|21.84|19.84|21.95|19.95|21.98|19.98|21.82|19.82|0
1756298100000|2025-08-27 12:35:00|21.94|19.94|21.98|19.98|22.02|20.02|21.92|19.92|0
1756298400000|2025-08-27 12:40:00|21.99|19.99|22.14|20.14|22.18|20.18|21.99|19.99|0
1756298700000|2025-08-27 12:45:00|22.13|20.13|22.1|20.1|22.17|20.17|22.08|20.08|0
1756299000000|2025-08-27 12:50:00|22.11|20.11|22.09|20.09|22.13|20.13|22.07|20.07|0
1756299300000|2025-08-27 12:55:00|22.1|20.1|22.1|20.1|22.12|20.12|22.07|20.07|0
1756299600000|2025-08-27 13:00:00|22.11|20.11|22.1|20.1|22.29|20.29|22.07|20.07|0
1756299900000|2025-08-27 13:05:00|22.11|20.11|22.17|20.17|22.2|20.2|22.08|20.08|0
1756300200000|2025-08-27 13:10:00|22.18|20.18|22.16|20.16|22.19|20.19|22.09|20.09|0
1756300500000|2025-08-27 13:15:00|22.15|20.15|22.14|20.14|22.18|20.18|22.11|20.11|0
1756300800000|2025-08-27 13:20:00|22.13|20.13|22.2|20.2|22.2|20.2|22.12|20.12|0
1756301100000|2025-08-27 13:25:00|22.19|20.19|22.72|20.72|22.73|20.73|22.18|20.18|0
1756301400000|2025-08-27 13:30:00|22.23|20.23|21.89|19.89|22.26|20.26|21.86|19.86|0
1756301700000|2025-08-27 13:35:00|21.92|19.92|21.74|19.74|21.93|19.93|21.67|19.67|0
1756302000000|2025-08-27 13:40:00|21.73|19.73|21.7|19.7|21.85|19.85|21.67|19.67|0
1756302300000|2025-08-27 13:45:00|21.71|19.71|22|20|22.06|20.06|21.68|19.68|0
1756302600000|2025-08-27 13:50:00|21.99|19.99|21.8|19.8|22.03|20.03|21.78|19.78|0
1756302900000|2025-08-27 13:55:00|21.83|19.83|21.85|19.85|21.94|19.94|21.8|19.8|0
1756303200000|2025-08-27 14:00:00|21.83|19.83|21.83|19.83|21.91|19.91|21.72|19.72|0
1756303500000|2025-08-27 14:05:00|21.84|19.84|21.68|19.68|21.88|19.88|21.65|19.65|0
1756303800000|2025-08-27 14:10:00|21.69|19.69|21.69|19.69|21.73|19.73|21.62|19.62|0
1756304100000|2025-08-27 14:15:00|21.68|19.68|21.54|19.54|21.7|19.7|21.52|19.52|0
1756304400000|2025-08-27 14:20:00|21.53|19.53|21.62|19.62|21.73|19.73|21.53|19.53|0
1756304700000|2025-08-27 14:25:00|21.63|19.63|21.59|19.59|21.65|19.65|21.55|19.55|0
1756305000000|2025-08-27 14:30:00|21.58|19.58|21.55|19.55|21.63|19.63|21.51|19.51|0
1756305300000|2025-08-27 14:35:00|21.56|19.56|21.61|19.61|21.67|19.67|21.53|19.53|0
1756305600000|2025-08-27 14:40:00|21.62|19.62|21.67|19.67|21.73|19.73|21.56|19.56|0
1756305900000|2025-08-27 14:45:00|21.65|19.65|21.66|19.66|21.81|19.81|21.64|19.64|0
1756306200000|2025-08-27 14:50:00|21.67|19.67|21.66|19.66|21.74|19.74|21.61|19.61|0
1756306500000|2025-08-27 14:55:00|21.67|19.67|21.67|19.67|21.7|19.7|21.56|19.56|0
1756306800000|2025-08-27 15:00:00|21.64|19.64|21.67|19.67|21.69|19.69|21.6|19.6|0
1756307100000|2025-08-27 15:05:00|21.66|19.66|21.57|19.57|21.67|19.67|21.55|19.55|0
1756307400000|2025-08-27 15:10:00|21.56|19.56|21.6|19.6|21.66|19.66|21.54|19.54|0
1756307700000|2025-08-27 15:15:00|21.62|19.62|21.6|19.6|21.65|19.65|21.56|19.56|0
1756308000000|2025-08-27 15:20:00|21.59|19.59|21.61|19.61|21.62|19.62|21.57|19.57|0
1756308300000|2025-08-27 15:25:00|21.62|19.62|21.66|19.66|21.69|19.69|21.59|19.59|0
1756308600000|2025-08-27 15:30:00|21.67|19.67|21.61|19.61|21.69|19.69|21.54|19.54|0
1756308900000|2025-08-27 15:35:00|21.62|19.62|21.66|19.66|21.66|19.66|21.55|19.55|0
1756309200000|2025-08-27 15:40:00|21.67|19.67|21.68|19.68|21.83|19.83|21.67|19.67|0
1756309500000|2025-08-27 15:45:00|21.7|19.7|21.55|19.55|21.73|19.73|21.53|19.53|0
1756309800000|2025-08-27 15:50:00|21.57|19.57|21.65|19.65|21.68|19.68|21.55|19.55|0
1756310100000|2025-08-27 15:55:00|21.66|19.66|21.71|19.71|21.72|19.72|21.57|19.57|0
1756310400000|2025-08-27 16:00:00|21.72|19.72|21.65|19.65|21.74|19.74|21.64|19.64|0
1756310700000|2025-08-27 16:05:00|21.66|19.66|21.6|19.6|21.68|19.68|21.58|19.58|0
1756311000000|2025-08-27 16:10:00|21.61|19.61|21.71|19.71|21.71|19.71|21.59|19.59|0
1756311300000|2025-08-27 16:15:00|21.72|19.72|21.83|19.83|21.83|19.83|21.68|19.68|0
1756311600000|2025-08-27 16:20:00|21.81|19.81|22.01|20.01|22.03|20.03|21.8|19.8|0
1756311900000|2025-08-27 16:25:00|22|20|22.06|20.06|22.27|20.27|22|20|0
1756312200000|2025-08-27 16:30:00|22.07|20.07|22.09|20.09|22.12|20.12|21.99|19.99|0
1756312500000|2025-08-27 16:35:00|22.11|20.11|22.14|20.14|22.25|20.25|22.07|20.07|0
1756312800000|2025-08-27 16:40:00|22.13|20.13|22.05|20.05|22.15|20.15|21.98|19.98|0
1756313100000|2025-08-27 16:45:00|22.06|20.06|21.94|19.94|22.12|20.12|21.93|19.93|0
1756313400000|2025-08-27 16:50:00|21.96|19.96|21.84|19.84|21.96|19.96|21.83|19.83|0
1756313700000|2025-08-27 16:55:00|21.85|19.85|21.86|19.86|21.91|19.91|21.75|19.75|0
1756314000000|2025-08-27 17:00:00|21.87|19.87|21.9|19.9|22.01|20.01|21.84|19.84|0
1756314300000|2025-08-27 17:05:00|21.91|19.91|21.79|19.79|21.92|19.92|21.79|19.79|0
1756314600000|2025-08-27 17:10:00|21.8|19.8|21.81|19.81|21.84|19.84|21.75|19.75|0
1756314900000|2025-08-27 17:15:00|21.8|19.8|21.86|19.86|21.9|19.9|21.79|19.79|0
1756315200000|2025-08-27 17:20:00|21.85|19.85|21.85|19.85|21.94|19.94|21.84|19.84|0
1756315500000|2025-08-27 17:25:00|21.84|19.84|21.71|19.71|21.86|19.86|21.7|19.7|0
1756315800000|2025-08-27 17:30:00|21.7|19.7|21.73|19.73|21.73|19.73|21.67|19.67|0
1756316100000|2025-08-27 17:35:00|21.72|19.72|21.67|19.67|21.73|19.73|21.63|19.63|0
1756316400000|2025-08-27 17:40:00|21.66|19.66|21.67|19.67|21.71|19.71|21.64|19.64|0
1756316700000|2025-08-27 17:45:00|21.69|19.69|21.71|19.71|21.75|19.75|21.65|19.65|0
1756317000000|2025-08-27 17:50:00|21.72|19.72|21.61|19.61|21.73|19.73|21.59|19.59|0
1756317300000|2025-08-27 17:55:00|21.62|19.62|21.61|19.61|21.64|19.64|21.59|19.59|0
1756317600000|2025-08-27 18:00:00|21.62|19.62|21.66|19.66|21.66|19.66|21.59|19.59|0
1756317900000|2025-08-27 18:05:00|21.65|19.65|21.61|19.61|21.69|19.69|21.6|19.6|0
1756318200000|2025-08-27 18:10:00|21.6|19.6|21.52|19.52|21.62|19.62|21.46|19.46|0
1756318500000|2025-08-27 18:15:00|21.51|19.51|21.49|19.49|21.52|19.52|21.39|19.39|0
1756318800000|2025-08-27 18:20:00|21.51|19.51|21.4|19.4|21.55|19.55|21.38|19.38|0
1756319100000|2025-08-27 18:25:00|21.41|19.41|21.46|19.46|21.53|19.53|21.39|19.39|0
1756319400000|2025-08-27 18:30:00|21.47|19.47|21.51|19.51|21.55|19.55|21.45|19.45|0
1756319700000|2025-08-27 18:35:00|21.5|19.5|21.51|19.51|21.53|19.53|21.49|19.49|0
1756320000000|2025-08-27 18:40:00|21.5|19.5|21.51|19.51|21.53|19.53|21.5|19.5|0
1756320300000|2025-08-27 18:45:00|21.5|19.5|21.53|19.53|21.53|19.53|21.47|19.47|0
1756320600000|2025-08-27 18:50:00|21.52|19.52|21.62|19.62|21.65|19.65|21.5|19.5|0
1756320900000|2025-08-27 18:55:00|21.61|19.61|21.61|19.61|21.64|19.64|21.57|19.57|0
1756321200000|2025-08-27 19:00:00|21.6|19.6|21.62|19.62|21.64|19.64|21.57|19.57|0
1756321500000|2025-08-27 19:05:00|21.61|19.61|21.67|19.67|21.73|19.73|21.55|19.55|0
1756321800000|2025-08-27 19:10:00|21.68|19.68|21.94|19.94|22.13|20.13|21.68|19.68|0
1756322100000|2025-08-27 19:15:00|21.95|19.95|21.66|19.66|21.95|19.95|21.66|19.66|0
1756322400000|2025-08-27 19:20:00|21.67|19.67|21.68|19.68|21.81|19.81|21.66|19.66|0
1756322700000|2025-08-27 19:25:00|21.77|19.77|21.7|19.7|21.78|19.78|21.64|19.64|0
1756323000000|2025-08-27 19:30:00|21.67|19.67|21.72|19.72|21.73|19.73|21.66|19.66|0
1756323300000|2025-08-27 19:35:00|21.71|19.71|21.61|19.61|21.72|19.72|21.52|19.52|0
1756323600000|2025-08-27 19:40:00|21.6|19.6|21.51|19.51|21.63|19.63|21.46|19.46|0
1756323900000|2025-08-27 19:45:00|21.52|19.52|21.53|19.53|21.59|19.59|21.44|19.44|0
1756324200000|2025-08-27 19:50:00|21.54|19.54|21.58|19.58|21.64|19.64|21.46|19.46|0
1756324500000|2025-08-27 19:55:00|21.55|19.55|21.69|19.69|21.69|19.69|21.4|19.4|0
1756324800000|2025-08-27 20:00:00|21.73|19.73|21.81|19.81|21.82|19.82|21.7|19.7|0
1756325100000|2025-08-27 20:05:00|21.82|19.82|21.75|19.75|21.86|19.86|21.71|19.71|0
1756325400000|2025-08-27 20:10:00|21.76|19.76|21.66|19.66|21.81|19.81|21.65|19.65|0
1756325700000|2025-08-27 20:15:00|21.65|19.65|21.59|19.59|21.74|19.74|21.49|19.49|0
1756326000000|2025-08-27 20:20:00|21.56|19.56|22.43|20.43|23.12|21.12|21.27|19.27|0
1756326300000|2025-08-27 20:25:00|22.52|20.52|21.82|19.82|22.54|20.54|21.77|19.77|0
1756326600000|2025-08-27 20:30:00|21.83|19.83|22.18|20.18|22.22|20.22|21.73|19.73|0
1756326900000|2025-08-27 20:35:00|22.15|20.15|22.16|20.16|22.23|20.23|22.03|20.03|0
1756327200000|2025-08-27 20:40:00|22.19|20.19|22.16|20.16|22.22|20.22|22.08|20.08|0
1756327500000|2025-08-27 20:45:00|22.18|20.18|22.11|20.11|22.24|20.24|22.11|20.11|0
1756327800000|2025-08-27 20:50:00|22.12|20.12|22.04|20.04|22.22|20.22|22.01|20.01|0
1756328100000|2025-08-27 20:55:00|22.06|20.06|21.94|19.85|22.11|20.06|21.94|19.85|0
1756328400000|2025-08-27 21:00:00|21.97|19.88|22|19.9|22|19.91|21.96|19.87|0
1756328700000|2025-08-27 21:05:00|21.99|19.89|21.91|19.82|22|19.89|21.86|19.78|0
1756329000000|2025-08-27 21:10:00|21.94|19.85|21.79|19.72|21.94|19.85|21.78|19.71|0
1756329300000|2025-08-27 21:15:00|21.78|19.71|21.82|19.74|21.82|19.74|21.75|19.67|0
1756329600000|2025-08-27 21:20:00|21.83|19.75|21.81|19.73|21.87|19.79|21.8|19.73|0
1756329900000|2025-08-27 21:25:00|21.8|19.72|21.79|19.71|21.84|19.76|21.77|19.7|0
1756330200000|2025-08-27 21:30:00|21.83|19.75|21.84|19.76|21.84|19.76|21.75|19.68|0
1756330500000|2025-08-27 21:35:00|21.82|19.75|21.83|19.75|21.83|19.75|21.82|19.74|0
1756330800000|2025-08-27 21:40:00|21.84|19.76|21.83|19.75|21.84|19.76|21.8|19.73|0
1756331100000|2025-08-27 21:45:00|21.81|19.74|21.85|19.77|21.87|19.79|21.79|19.72|0
1756331400000|2025-08-27 21:50:00|21.86|19.78|21.86|19.78|21.88|19.8|21.85|19.77|0
1756331700000|2025-08-27 21:55:00|21.87|19.79|21.88|19.8|21.92|19.83|21.86|19.79|0
1756332000000|2025-08-27 22:00:00|21.93|19.84|22.24|20.12|22.39|20.26|21.93|19.84|0
1756332300000|2025-08-27 22:05:00|22.25|20.13|22.36|20.23|22.36|20.23|22.19|20.07|0
1756332600000|2025-08-27 22:10:00|22.35|20.22|22.31|20.19|22.35|20.22|22.13|20.02|0
1756332900000|2025-08-27 22:15:00|22.29|20.17|22.4|20.27|22.41|20.27|22.28|20.16|0
1756333200000|2025-08-27 22:20:00|22.42|20.28|22.36|20.23|22.43|20.29|22.33|20.21|0
1756333500000|2025-08-27 22:25:00|22.37|20.24|22.34|20.22|22.4|20.27|22.32|20.19|0
1756333800000|2025-08-27 22:30:00|22.35|20.21|22.14|20.03|22.35|20.21|22.14|20.03|0
1756334100000|2025-08-27 22:35:00|22.13|20.02|22.14|20.03|22.18|20.06|22.12|20.01|0
1756334400000|2025-08-27 22:40:00|22.13|20.02|22.2|20.08|22.23|20.12|22.13|20.02|0
1756334700000|2025-08-27 22:45:00|22.19|20.07|22.23|20.11|22.27|20.15|22.18|20.07|0
1756335000000|2025-08-27 22:50:00|22.24|20.12|22.21|20.09|22.24|20.12|22.14|20.03|0
1756335300000|2025-08-27 22:55:00|22.22|20.1|22.25|20.13|22.29|20.17|22.22|20.1|0
1756335600000|2025-08-27 23:00:00|22.26|20.14|22.2|20.08|22.36|20.23|22.2|20.08|0
1756335900000|2025-08-27 23:05:00|22.18|20.07|22.22|20.11|22.28|20.16|22.17|20.06|0
1756336200000|2025-08-27 23:10:00|22.21|20.1|22.29|20.17|22.29|20.17|22.21|20.1|0
1756336500000|2025-08-27 23:15:00|22.28|20.16|22.34|20.21|22.34|20.21|22.26|20.14|0
1756336800000|2025-08-27 23:20:00|22.33|20.2|22.33|20.2|22.35|20.22|22.29|20.17|0
1756337100000|2025-08-27 23:25:00|22.32|20.21|22.28|20.15|22.35|20.22|22.27|20.15|0
1756337400000|2025-08-27 23:30:00|22.27|20.14|22.3|20.17|22.35|20.22|22.25|20.13|0
1756337700000|2025-08-27 23:35:00|22.32|20.19|22.26|20.14|22.33|20.21|22.26|20.14|0
1756338000000|2025-08-27 23:40:00|22.27|20.15|22.31|20.18|22.33|20.2|22.26|20.14|0
1756338300000|2025-08-27 23:45:00|22.32|20.19|22.32|20.19|22.38|20.25|22.28|20.15|0
1756338600000|2025-08-27 23:50:00|22.33|20.2|22.34|20.21|22.38|20.25|22.28|20.15|0
1756338900000|2025-08-27 23:55:00|22.33|20.2|22.33|20.2|22.38|20.25|22.3|20.18|0
1756339200000|2025-08-28 00:00:00|22.35|20.22|22.38|20.25|22.44|20.31|22.33|20.2|0
1756339500000|2025-08-28 00:05:00|22.37|20.24|22.3|20.17|22.42|20.28|22.3|20.17|0
1756339800000|2025-08-28 00:10:00|22.29|20.16|22.27|20.15|22.35|20.22|22.25|20.13|0
1756340100000|2025-08-28 00:15:00|22.26|20.14|22.32|20.32|22.35|20.35|22.12|20.12|0
1756340400000|2025-08-28 00:20:00|22.35|20.35|22.34|20.34|22.39|20.39|22.32|20.32|0
1756340700000|2025-08-28 00:25:00|22.33|20.33|22.36|20.36|22.4|20.4|22.27|20.27|0
1756341000000|2025-08-28 00:30:00|22.34|20.34|22.35|20.35|22.4|20.4|22.32|20.32|0
1756341300000|2025-08-28 00:35:00|22.36|20.36|22.15|20.15|22.36|20.36|22.14|20.14|0
1756341600000|2025-08-28 00:40:00|22.14|20.14|22.04|20.04|22.18|20.18|22|20|0
1756341900000|2025-08-28 00:45:00|22.05|20.05|22.06|20.06|22.1|20.1|22.01|20.01|0
1756342200000|2025-08-28 00:50:00|22.07|20.07|22.04|20.04|22.13|20.13|22.04|20.04|0
1756342500000|2025-08-28 00:55:00|22.05|20.05|22.05|20.05|22.07|20.07|22.03|20.03|0
1756342800000|2025-08-28 01:00:00|22.04|20.04|22.05|20.05|22.07|20.07|22.02|20.02|0
1756343100000|2025-08-28 01:05:00|22.03|20.03|21.96|19.96|22.08|20.08|21.93|19.93|0
1756343400000|2025-08-28 01:10:00|21.94|19.94|21.96|19.96|21.98|19.98|21.91|19.91|0
1756343700000|2025-08-28 01:15:00|21.97|19.97|21.93|19.93|21.98|19.98|21.93|19.93|0
1756344000000|2025-08-28 01:20:00|21.94|19.94|21.95|19.95|21.97|19.97|21.93|19.93|0
1756344300000|2025-08-28 01:25:00|21.93|19.93|21.97|19.97|21.99|19.99|21.91|19.91|0
1756344600000|2025-08-28 01:30:00|21.94|19.94|21.91|19.91|21.99|19.99|21.88|19.88|0
1756344900000|2025-08-28 01:35:00|21.92|19.92|21.85|19.85|21.92|19.92|21.83|19.83|0
1756345200000|2025-08-28 01:40:00|21.84|19.84|21.8|19.8|21.91|19.91|21.77|19.77|0
1756345500000|2025-08-28 01:45:00|21.79|19.79|21.79|19.79|21.81|19.81|21.77|19.77|0
1756345800000|2025-08-28 01:50:00|21.8|19.8|21.67|19.67|21.82|19.82|21.66|19.66|0
1756346100000|2025-08-28 01:55:00|21.68|19.68|21.71|19.71|21.73|19.73|21.65|19.65|0
1756346400000|2025-08-28 02:00:00|21.69|19.69|21.72|19.72|21.74|19.74|21.68|19.68|0
1756346700000|2025-08-28 02:05:00|21.71|19.71|21.73|19.73|21.73|19.73|21.68|19.68|0
1756347000000|2025-08-28 02:10:00|21.72|19.72|21.66|19.66|21.73|19.73|21.63|19.63|0
1756347300000|2025-08-28 02:15:00|21.65|19.65|21.65|19.65|21.67|19.67|21.63|19.63|0
1756347600000|2025-08-28 02:20:00|21.64|19.64|21.57|19.57|21.66|19.66|21.53|19.53|0
1756347900000|2025-08-28 02:25:00|21.58|19.58|21.56|19.56|21.59|19.59|21.53|19.53|0
1756348200000|2025-08-28 02:30:00|21.53|19.53|21.57|19.57|21.57|19.57|21.52|19.52|0
1756348500000|2025-08-28 02:35:00|21.56|19.56|21.65|19.65|21.68|19.68|21.55|19.55|0
1756348800000|2025-08-28 02:40:00|21.67|19.67|21.65|19.65|21.67|19.67|21.64|19.64|0
1756349100000|2025-08-28 02:45:00|21.66|19.66|21.64|19.64|21.68|19.68|21.64|19.64|0
1756349400000|2025-08-28 02:50:00|21.65|19.65|21.65|19.65|21.68|19.68|21.64|19.64|0
1756349700000|2025-08-28 02:55:00|21.64|19.64|21.66|19.66|21.74|19.74|21.64|19.64|0
1756350000000|2025-08-28 03:00:00|21.65|19.65|21.65|19.65|21.68|19.68|21.64|19.64|0
1756350300000|2025-08-28 03:05:00|21.66|19.66|21.46|19.46|21.66|19.66|21.45|19.45|0
1756350600000|2025-08-28 03:10:00|21.45|19.45|21.47|19.47|21.48|19.48|21.42|19.42|0
1756350900000|2025-08-28 03:15:00|21.46|19.46|21.45|19.45|21.48|19.48|21.44|19.44|0
1756351200000|2025-08-28 03:20:00|21.46|19.46|21.5|19.5|21.53|19.53|21.45|19.45|0
1756351500000|2025-08-28 03:25:00|21.52|19.52|21.51|19.51|21.54|19.54|21.48|19.48|0
1756351800000|2025-08-28 03:30:00|21.5|19.5|21.46|19.46|21.53|19.53|21.46|19.46|0
1756352100000|2025-08-28 03:35:00|21.48|19.48|21.47|19.47|21.48|19.48|21.43|19.43|0
1756352400000|2025-08-28 03:40:00|21.46|19.46|21.51|19.51|21.51|19.51|21.45|19.45|0
1756352700000|2025-08-28 03:45:00|21.52|19.52|21.5|19.5|21.53|19.53|21.49|19.49|0
1756353000000|2025-08-28 03:50:00|21.51|19.51|21.46|19.46|21.51|19.51|21.44|19.44|0
1756353300000|2025-08-28 03:55:00|21.47|19.47|21.47|19.47|21.49|19.49|21.44|19.44|0
1756353600000|2025-08-28 04:00:00|21.46|19.46|21.55|19.55|21.58|19.58|21.46|19.46|0
1756353900000|2025-08-28 04:05:00|21.54|19.54|21.55|19.55|21.58|19.58|21.54|19.54|0
1756354200000|2025-08-28 04:10:00|21.56|19.56|21.56|19.56|21.59|19.59|21.54|19.54|0
1756354500000|2025-08-28 04:15:00|21.55|19.55|21.57|19.57|21.58|19.58|21.54|19.54|0
1756354800000|2025-08-28 04:20:00|21.56|19.56|21.56|19.56|21.59|19.59|21.54|19.54|0
1756355100000|2025-08-28 04:25:00|21.55|19.55|21.61|19.61|21.62|19.62|21.5|19.5|0
1756355400000|2025-08-28 04:30:00|21.62|19.62|21.62|19.62|21.63|19.63|21.59|19.59|0
1756355700000|2025-08-28 04:35:00|21.63|19.63|21.61|19.61|21.63|19.63|21.58|19.58|0
1756356000000|2025-08-28 04:40:00|21.62|19.62|21.61|19.61|21.62|19.62|21.59|19.59|0
1756356300000|2025-08-28 04:45:00|21.62|19.62|21.63|19.63|21.63|19.63|21.61|19.61|0
1756356600000|2025-08-28 04:50:00|21.61|19.61|21.62|19.62|21.63|19.63|21.6|19.6|0
1756356900000|2025-08-28 04:55:00|21.63|19.63|21.62|19.62|21.64|19.64|21.59|19.59|0
1756357200000|2025-08-28 05:00:00|21.58|19.58|21.59|19.59|21.62|19.62|21.55|19.55|0
1756357500000|2025-08-28 05:05:00|21.6|19.6|21.61|19.61|21.63|19.63|21.59|19.59|0
1756357800000|2025-08-28 05:10:00|21.62|19.62|21.61|19.61|21.63|19.63|21.59|19.59|0
1756358100000|2025-08-28 05:15:00|21.63|19.63|21.56|19.56|21.63|19.63|21.55|19.55|0
1756358400000|2025-08-28 05:20:00|21.62|19.62|21.73|19.73|21.73|19.73|21.6|19.6|0
1756358700000|2025-08-28 05:25:00|21.71|19.71|21.59|19.59|21.72|19.72|21.59|19.59|0
1756359000000|2025-08-28 05:30:00|21.58|19.58|21.63|19.63|21.65|19.65|21.53|19.53|0
1756359300000|2025-08-28 05:35:00|21.62|19.62|21.63|19.63|21.66|19.66|21.61|19.61|0
1756359600000|2025-08-28 05:40:00|21.64|19.64|21.63|19.63|21.66|19.66|21.62|19.62|0
1756359900000|2025-08-28 05:45:00|21.64|19.64|21.78|19.78|21.79|19.79|21.62|19.62|0
1756360200000|2025-08-28 05:50:00|21.77|19.77|21.75|19.75|21.79|19.79|21.73|19.73|0
1756360500000|2025-08-28 05:55:00|21.77|19.77|21.77|19.77|21.78|19.78|21.74|19.74|0
1756360800000|2025-08-28 06:00:00|21.78|19.78|21.75|19.75|21.78|19.78|21.69|19.69|0
1756361100000|2025-08-28 06:05:00|21.74|19.74|21.71|19.71|21.78|19.78|21.7|19.7|0
1756361400000|2025-08-28 06:10:00|21.7|19.7|21.65|19.65|21.74|19.74|21.64|19.64|0
1756361700000|2025-08-28 06:15:00|21.67|19.67|21.64|19.64|21.68|19.68|21.63|19.63|0
1756362000000|2025-08-28 06:20:00|21.63|19.63|21.64|19.64|21.67|19.67|21.61|19.61|0
1756362300000|2025-08-28 06:25:00|21.65|19.65|21.42|19.42|21.65|19.65|21.42|19.42|0
1756362600000|2025-08-28 06:30:00|21.44|19.44|21.38|19.38|21.47|19.47|21.27|19.27|0
1756362900000|2025-08-28 06:35:00|21.36|19.36|21.32|19.32|21.4|19.4|21.31|19.31|0
1756363200000|2025-08-28 06:40:00|21.31|19.31|21.27|19.27|21.36|19.36|21.27|19.27|0
1756363500000|2025-08-28 06:45:00|21.3|19.3|21.31|19.31|21.33|19.33|21.28|19.28|0
1756363800000|2025-08-28 06:50:00|21.32|19.32|21.22|19.22|21.32|19.32|21.17|19.17|0
1756364100000|2025-08-28 06:55:00|21.21|19.21|21.26|19.26|21.29|19.29|21.21|19.21|0
1756364400000|2025-08-28 07:00:00|21.27|19.27|21.18|19.18|21.28|19.28|21.16|19.16|0
1756364700000|2025-08-28 07:05:00|21.16|19.16|21.22|19.22|21.25|19.25|21.1|19.1|0
1756365000000|2025-08-28 07:10:00|21.2|19.2|21.12|19.12|21.27|19.27|21.1|19.1|0
1756365300000|2025-08-28 07:15:00|21.09|19.09|21.11|19.11|21.15|19.15|21.06|19.06|0
1756365600000|2025-08-28 07:20:00|21.1|19.1|21.08|19.08|21.14|19.14|21.07|19.07|0
1756365900000|2025-08-28 07:25:00|21.09|19.09|21|19|21.13|19.13|21|19|0
1756366200000|2025-08-28 07:30:00|21.01|19.01|21.07|19.07|21.11|19.11|21|19|0
1756366500000|2025-08-28 07:35:00|21.08|19.08|21.19|19.19|21.19|19.19|21.05|19.05|0
1756366800000|2025-08-28 07:40:00|21.18|19.18|21.15|19.15|21.19|19.19|21.13|19.13|0
1756367100000|2025-08-28 07:45:00|21.16|19.16|21.15|19.15|21.18|19.18|21.12|19.12|0
1756367400000|2025-08-28 07:50:00|21.19|19.19|21.06|19.06|21.19|19.19|21.03|19.03|0
1756367700000|2025-08-28 07:55:00|21.07|19.07|20.99|18.99|21.07|19.07|20.98|18.98|0
1756368000000|2025-08-28 08:00:00|21|19|20.96|18.96|21.03|19.03|20.94|18.94|0
1756368300000|2025-08-28 08:05:00|20.92|18.93|20.91|18.92|20.99|18.99|20.85|18.86|0
1756368600000|2025-08-28 08:10:00|20.89|18.9|20.94|18.94|20.97|18.97|20.87|18.88|0
1756368900000|2025-08-28 08:15:00|20.95|18.95|20.97|18.97|20.99|18.99|20.88|18.89|0
1756369200000|2025-08-28 08:20:00|20.98|18.98|20.9|18.91|21|19|20.86|18.87|0
1756369500000|2025-08-28 08:25:00|20.89|18.9|20.9|18.91|20.95|18.96|20.86|18.87|0
1756369800000|2025-08-28 08:30:00|20.89|18.9|20.96|18.97|21.03|19.03|20.89|18.9|0
1756370100000|2025-08-28 08:35:00|20.97|18.98|21.03|19.03|21.08|19.08|20.96|18.96|0
1756370400000|2025-08-28 08:40:00|21.04|19.04|21.07|19.07|21.08|19.08|20.97|18.97|0
1756370700000|2025-08-28 08:45:00|21.06|19.06|21.06|19.06|21.09|19.09|21.05|19.05|0
1756371000000|2025-08-28 08:50:00|21.07|19.07|21.13|19.13|21.13|19.13|21.06|19.06|0
1756371300000|2025-08-28 08:55:00|21.12|19.12|21.12|19.12|21.15|19.15|21.1|19.1|0
1756371600000|2025-08-28 09:00:00|21.11|19.11|21.11|19.11|21.14|19.14|21.1|19.1|0
1756371900000|2025-08-28 09:05:00|21.1|19.1|21.11|19.11|21.13|19.13|21.09|19.09|0
1756372200000|2025-08-28 09:10:00|21.1|19.1|21.12|19.12|21.12|19.12|21|19|0
1756372500000|2025-08-28 09:15:00|21.13|19.13|21.13|19.13|21.14|19.14|21.1|19.1|0
1756372800000|2025-08-28 09:20:00|21.14|19.14|21.11|19.11|21.14|19.14|21.1|19.1|0
1756373100000|2025-08-28 09:25:00|21.12|19.12|21.17|19.17|21.18|19.18|21.1|19.1|0
1756373400000|2025-08-28 09:30:00|21.16|19.16|21.15|19.15|21.19|19.19|21.15|19.15|0
1756373700000|2025-08-28 09:35:00|21.16|19.16|21.16|19.16|21.19|19.19|21.14|19.14|0
1756374000000|2025-08-28 09:40:00|21.17|19.17|21.17|19.17|21.19|19.19|21.15|19.15|0
1756374300000|2025-08-28 09:45:00|21.16|19.16|21.22|19.22|21.23|19.23|21.14|19.14|0
1756374600000|2025-08-28 09:50:00|21.21|19.21|21.2|19.2|21.23|19.23|21.18|19.18|0
1756374900000|2025-08-28 09:55:00|21.21|19.21|21.23|19.23|21.24|19.24|21.17|19.17|0
1756375200000|2025-08-28 10:00:00|21.22|19.22|21.2|19.2|21.24|19.24|21.2|19.2|0
1756375500000|2025-08-28 10:05:00|21.21|19.21|21.23|19.23|21.25|19.25|21.2|19.2|0
1756375800000|2025-08-28 10:10:00|21.22|19.22|21.2|19.2|21.24|19.24|21.2|19.2|0
1756376100000|2025-08-28 10:15:00|21.21|19.21|21.21|19.21|21.24|19.24|21.19|19.19|0
1756376400000|2025-08-28 10:20:00|21.22|19.22|21.21|19.21|21.27|19.27|21.2|19.2|0
1756376700000|2025-08-28 10:25:00|21.2|19.2|21.21|19.21|21.24|19.24|21.19|19.19|0
1756377000000|2025-08-28 10:30:00|21.2|19.2|21.21|19.21|21.24|19.24|21.19|19.19|0
1756377300000|2025-08-28 10:35:00|21.2|19.2|21.22|19.22|21.23|19.23|21.19|19.19|0
1756377600000|2025-08-28 10:40:00|21.23|19.23|21.42|19.42|21.46|19.46|21.23|19.23|0
1756377900000|2025-08-28 10:45:00|21.43|19.43|21.35|19.35|21.43|19.43|21.33|19.33|0
1756378200000|2025-08-28 10:50:00|21.36|19.36|21.36|19.36|21.43|19.43|21.34|19.34|0
1756378500000|2025-08-28 10:55:00|21.34|19.34|21.36|19.36|21.38|19.38|21.33|19.33|0
1756378800000|2025-08-28 11:00:00|21.38|19.38|21.3|19.3|21.38|19.38|21.21|19.21|0
1756379100000|2025-08-28 11:05:00|21.29|19.29|21.32|19.32|21.35|19.35|21.29|19.29|0
1756379400000|2025-08-28 11:10:00|21.33|19.33|21.37|19.37|21.39|19.39|21.31|19.31|0
1756379700000|2025-08-28 11:15:00|21.38|19.38|21.42|19.42|21.42|19.42|21.35|19.35|0
1756380000000|2025-08-28 11:20:00|21.41|19.41|21.41|19.41|21.46|19.46|21.34|19.34|0
1756380300000|2025-08-28 11:25:00|21.4|19.4|21.37|19.37|21.41|19.41|21.33|19.33|0
1756380600000|2025-08-28 11:30:00|21.38|19.38|21.32|19.32|21.43|19.43|21.3|19.3|0
1756380900000|2025-08-28 11:35:00|21.3|19.3|21.32|19.32|21.36|19.36|21.27|19.27|0
1756381200000|2025-08-28 11:40:00|21.34|19.34|21.32|19.32|21.37|19.37|21.28|19.28|0
1756381500000|2025-08-28 11:45:00|21.31|19.31|21.31|19.31|21.34|19.34|21.29|19.29|0
1756381800000|2025-08-28 11:50:00|21.3|19.3|21.22|19.22|21.32|19.32|21.16|19.16|0
1756382100000|2025-08-28 11:55:00|21.21|19.21|21.13|19.13|21.24|19.24|21.13|19.13|0
1756382400000|2025-08-28 12:00:00|21.14|19.14|21.06|19.06|21.16|19.16|21.05|19.05|0
1756382700000|2025-08-28 12:05:00|21.07|19.07|21.11|19.11|21.13|19.13|21.05|19.05|0
1756383000000|2025-08-28 12:10:00|21.12|19.12|21.17|19.17|21.19|19.19|21.11|19.11|0
1756383300000|2025-08-28 12:15:00|21.19|19.19|21.22|19.22|21.25|19.25|21.17|19.17|0
1756383600000|2025-08-28 12:20:00|21.23|19.23|21.27|19.27|21.29|19.29|21.2|19.2|0
1756383900000|2025-08-28 12:25:00|21.28|19.28|21.24|19.24|21.31|19.31|21.24|19.24|0
1756384200000|2025-08-28 12:30:00|21.21|19.21|21.04|19.04|21.28|19.28|20.91|18.92|0
1756384500000|2025-08-28 12:35:00|21.03|19.03|20.95|18.95|21.11|19.11|20.92|18.93|0
1756384800000|2025-08-28 12:40:00|20.94|18.94|20.84|18.85|21|19|20.77|18.79|0
1756385100000|2025-08-28 12:45:00|20.83|18.84|20.9|18.91|20.95|18.96|20.8|18.82|0
1756385400000|2025-08-28 12:50:00|20.89|18.9|20.86|18.88|20.96|18.96|20.83|18.85|0
1756385700000|2025-08-28 12:55:00|20.87|18.89|20.92|18.93|20.93|18.93|20.83|18.85|0
1756386000000|2025-08-28 13:00:00|20.91|18.92|20.82|18.84|20.97|18.98|20.82|18.84|0
1756386300000|2025-08-28 13:05:00|20.83|18.85|20.85|18.87|20.88|18.89|20.81|18.83|0
1756386600000|2025-08-28 13:10:00|20.86|18.88|20.87|18.88|20.89|18.9|20.82|18.84|0
1756386900000|2025-08-28 13:15:00|20.88|18.89|20.76|18.78|20.88|18.89|20.74|18.76|0
1756387200000|2025-08-28 13:20:00|20.77|18.79|20.76|18.78|20.78|18.8|20.74|18.76|0
1756387500000|2025-08-28 13:25:00|20.77|18.79|20.93|18.94|20.94|18.95|20.77|18.79|0
1756387800000|2025-08-28 13:30:00|20.72|18.74|20.57|18.61|20.72|18.74|20.48|18.53|0
1756388100000|2025-08-28 13:35:00|20.56|18.6|20.58|18.62|20.89|18.9|20.55|18.6|0
1756388400000|2025-08-28 13:40:00|20.63|18.67|20.69|18.72|20.83|18.85|20.57|18.61|0
1756388700000|2025-08-28 13:45:00|20.74|18.77|21.03|19.03|21.06|19.06|20.72|18.75|0
1756389000000|2025-08-28 13:50:00|21.05|19.05|21.33|19.33|21.46|19.46|21|19|0
1756389300000|2025-08-28 13:55:00|21.31|19.31|21.43|19.43|21.56|19.56|21.21|19.21|0
1756389600000|2025-08-28 14:00:00|21.38|19.38|21.32|19.32|21.4|19.4|21.17|19.17|0
1756389900000|2025-08-28 14:05:00|21.36|19.36|20.98|18.98|21.41|19.41|20.82|18.83|0
1756390200000|2025-08-28 14:10:00|21.01|19.01|21.12|19.12|21.17|19.17|20.89|18.9|0
1756390500000|2025-08-28 14:15:00|21.13|19.13|21.27|19.27|21.32|19.32|21.08|19.08|0
1756390800000|2025-08-28 14:20:00|21.25|19.25|21.21|19.21|21.31|19.31|21.09|19.09|0
1756391100000|2025-08-28 14:25:00|21.23|19.23|21.41|19.41|21.45|19.45|21.22|19.22|0
1756391400000|2025-08-28 14:30:00|21.37|19.37|21.33|19.33|21.4|19.4|20.97|18.97|0
1756391700000|2025-08-28 14:35:00|21.32|19.32|21.39|19.39|21.5|19.5|21.32|19.32|0
1756392000000|2025-08-28 14:40:00|21.38|19.38|21.08|19.08|21.43|19.43|21.04|19.04|0
1756392300000|2025-08-28 14:45:00|21.1|19.1|20.98|18.98|21.17|19.17|20.9|18.91|0
1756392600000|2025-08-28 14:50:00|21.06|19.06|20.97|18.98|21.12|19.12|20.94|18.94|0
1756392900000|2025-08-28 14:55:00|20.96|18.97|21|19|21.01|19.01|20.86|18.88|0
1756393200000|2025-08-28 15:00:00|21.01|19.01|21.03|19.03|21.04|19.04|20.93|18.94|0
1756393500000|2025-08-28 15:05:00|21.04|19.04|21.02|19.02|21.08|19.08|20.95|18.96|0
1756393800000|2025-08-28 15:10:00|21.03|19.03|20.89|18.9|21.03|19.03|20.86|18.87|0
1756394100000|2025-08-28 15:15:00|20.88|18.89|20.74|18.77|20.94|18.95|20.67|18.7|0
1756394400000|2025-08-28 15:20:00|20.75|18.78|21|19|21.07|19.07|20.74|18.77|0
1756394700000|2025-08-28 15:25:00|21.01|19.01|21.21|19.21|21.23|19.23|21|19|0
1756395000000|2025-08-28 15:30:00|21.18|19.18|20.91|18.92|21.18|19.18|20.89|18.9|0
1756395300000|2025-08-28 15:35:00|20.92|18.93|20.83|18.85|20.97|18.98|20.77|18.79|0
1756395600000|2025-08-28 15:40:00|20.81|18.83|20.87|18.88|20.9|18.91|20.76|18.79|0
1756395900000|2025-08-28 15:45:00|20.88|18.89|20.83|18.85|20.99|18.99|20.79|18.81|0
1756396200000|2025-08-28 15:50:00|20.8|18.82|20.78|18.8|20.89|18.9|20.75|18.77|0
1756396500000|2025-08-28 15:55:00|20.81|18.82|20.7|18.73|20.83|18.84|20.63|18.67|0
1756396800000|2025-08-28 16:00:00|20.69|18.72|20.69|18.72|20.75|18.78|20.66|18.69|0
1756397100000|2025-08-28 16:05:00|20.68|18.71|20.66|18.69|20.74|18.76|20.57|18.61|0
1756397400000|2025-08-28 16:10:00|20.65|18.68|20.42|18.48|20.66|18.69|20.42|18.48|0
1756397700000|2025-08-28 16:15:00|20.46|18.51|20.62|18.66|20.65|18.68|20.43|18.48|0
1756398000000|2025-08-28 16:20:00|20.59|18.63|20.51|18.55|20.61|18.65|20.5|18.54|0
1756398300000|2025-08-28 16:25:00|20.52|18.56|20.4|18.46|20.52|18.57|20.31|18.38|0
1756398600000|2025-08-28 16:30:00|20.39|18.45|20.61|18.65|20.68|18.71|20.36|18.42|0
1756398900000|2025-08-28 16:35:00|20.59|18.63|20.62|18.65|20.63|18.67|20.51|18.56|0
1756399200000|2025-08-28 16:40:00|20.6|18.64|20.59|18.63|20.64|18.68|20.57|18.61|0
1756399500000|2025-08-28 16:45:00|20.58|18.62|20.49|18.54|20.6|18.64|20.45|18.51|0
1756399800000|2025-08-28 16:50:00|20.5|18.55|20.5|18.54|20.53|18.57|20.46|18.51|0
1756400100000|2025-08-28 16:55:00|20.51|18.55|20.71|18.74|20.75|18.77|20.51|18.55|0
1756400400000|2025-08-28 17:00:00|20.7|18.73|20.7|18.73|20.85|18.87|20.69|18.72|0
1756400700000|2025-08-28 17:05:00|20.71|18.74|20.66|18.69|20.75|18.78|20.66|18.69|0
1756401000000|2025-08-28 17:10:00|20.67|18.7|20.7|18.73|20.74|18.77|20.65|18.69|0
1756401300000|2025-08-28 17:15:00|20.69|18.72|20.6|18.64|20.69|18.72|20.58|18.62|0
1756401600000|2025-08-28 17:20:00|20.59|18.63|20.56|18.6|20.63|18.67|20.53|18.58|0
1756401900000|2025-08-28 17:25:00|20.57|18.61|20.51|18.55|20.59|18.63|20.48|18.53|0
1756402200000|2025-08-28 17:30:00|20.49|18.54|20.5|18.55|20.56|18.6|20.42|18.47|0
1756402500000|2025-08-28 17:35:00|20.49|18.54|20.51|18.55|20.52|18.57|20.39|18.45|0
1756402800000|2025-08-28 17:40:00|20.49|18.54|20.39|18.45|20.51|18.55|20.35|18.41|0
1756403100000|2025-08-28 17:45:00|20.38|18.44|20.4|18.46|20.44|18.49|20.37|18.43|0
1756403400000|2025-08-28 17:50:00|20.39|18.45|20.39|18.45|20.43|18.48|20.37|18.43|0
1756403700000|2025-08-28 17:55:00|20.38|18.44|20.5|18.55|20.51|18.56|20.38|18.44|0
1756404000000|2025-08-28 18:00:00|20.49|18.54|20.44|18.49|20.5|18.55|20.42|18.47|0
1756404300000|2025-08-28 18:05:00|20.43|18.48|20.4|18.46|20.44|18.49|20.37|18.43|0
1756404600000|2025-08-28 18:10:00|20.39|18.45|20.39|18.45|20.43|18.49|20.36|18.42|0
1756404900000|2025-08-28 18:15:00|20.38|18.44|20.41|18.46|20.45|18.5|20.36|18.42|0
1756405200000|2025-08-28 18:20:00|20.4|18.45|20.4|18.46|20.41|18.47|20.34|18.4|0
1756405500000|2025-08-28 18:25:00|20.39|18.45|20.38|18.44|20.41|18.47|20.36|18.42|0
1756405800000|2025-08-28 18:30:00|20.39|18.45|20.38|18.44|20.42|18.47|20.27|18.34|0
1756406100000|2025-08-28 18:35:00|20.4|18.45|20.4|18.46|20.44|18.5|20.37|18.43|0
1756406400000|2025-08-28 18:40:00|20.41|18.47|20.4|18.46|20.44|18.49|20.37|18.43|0
1756406700000|2025-08-28 18:45:00|20.39|18.45|20.4|18.46|20.43|18.48|20.38|18.44|0
1756407000000|2025-08-28 18:50:00|20.39|18.45|20.4|18.45|20.43|18.48|20.34|18.41|0
1756407300000|2025-08-28 18:55:00|20.39|18.44|20.4|18.45|20.44|18.49|20.37|18.43|0
1756407600000|2025-08-28 19:00:00|20.41|18.46|20.31|18.38|20.41|18.46|20.27|18.34|0
1756407900000|2025-08-28 19:05:00|20.32|18.37|20.35|18.42|20.42|18.47|20.31|18.37|0
1756408200000|2025-08-28 19:10:00|20.34|18.41|20.31|18.37|20.38|18.44|20.27|18.34|0
1756408500000|2025-08-28 19:15:00|20.32|18.38|20.39|18.45|20.44|18.49|20.31|18.38|0
1756408800000|2025-08-28 19:20:00|20.38|18.44|20.41|18.47|20.44|18.49|20.38|18.44|0
1756409100000|2025-08-28 19:25:00|20.42|18.48|20.4|18.46|20.48|18.53|20.38|18.44|0
1756409400000|2025-08-28 19:30:00|20.42|18.47|20.39|18.45|20.43|18.49|20.36|18.42|0
1756409700000|2025-08-28 19:35:00|20.4|18.46|20.27|18.34|20.45|18.5|20.27|18.34|0
1756410000000|2025-08-28 19:40:00|20.28|18.35|20.31|18.37|20.32|18.39|20.26|18.33|0
1756410300000|2025-08-28 19:45:00|20.29|18.36|20.25|18.33|20.29|18.36|20.13|18.21|0
1756410600000|2025-08-28 19:50:00|20.23|18.31|20.11|18.19|20.42|18.47|20.11|18.19|0
1756410900000|2025-08-28 19:55:00|20.27|18.34|20.35|18.41|20.38|18.44|20.09|18.17|0
1756411200000|2025-08-28 20:00:00|20.36|18.42|20.34|18.4|20.45|18.51|20.34|18.4|0
1756411500000|2025-08-28 20:05:00|20.35|18.41|20.49|18.54|20.52|18.57|20.34|18.4|0
1756411800000|2025-08-28 20:10:00|20.51|18.55|20.45|18.5|20.51|18.55|20.42|18.48|0
1756412100000|2025-08-28 20:15:00|20.46|18.51|20.45|18.5|20.47|18.52|20.41|18.46|0
1756412400000|2025-08-28 20:20:00|20.46|18.51|20.45|18.5|20.48|18.53|20.44|18.49|0
1756412700000|2025-08-28 20:25:00|20.46|18.51|20.44|18.49|20.47|18.52|20.43|18.48|0
1756413000000|2025-08-28 20:30:00|20.45|18.5|20.39|18.45|20.45|18.5|20.37|18.43|0
1756413300000|2025-08-28 20:35:00|20.38|18.44|20.4|18.46|20.41|18.47|20.37|18.43|0
1756413600000|2025-08-28 20:40:00|20.41|18.45|20.45|18.5|20.46|18.51|20.39|18.45|0
1756413900000|2025-08-28 20:45:00|20.47|18.52|20.51|18.56|20.51|18.56|20.45|18.5|0
1756414200000|2025-08-28 20:50:00|20.52|18.57|20.5|18.55|20.52|18.57|20.48|18.53|0
1756414500000|2025-08-28 20:55:00|20.51|18.56|20.53|18.57|20.54|18.59|20.5|18.55|0
1756414800000|2025-08-28 21:00:00|20.5|18.55|20.52|18.56|20.52|18.56|20.47|18.52|0
1756415100000|2025-08-28 21:05:00|20.5|18.55|20.54|18.59|20.57|18.61|20.5|18.55|0
1756415400000|2025-08-28 21:10:00|20.55|18.58|20.55|18.59|20.55|18.59|20.52|18.57|0
1756415700000|2025-08-28 21:15:00|20.54|18.57|20.55|18.59|20.55|18.59|20.53|18.57|0
1756416300000|2025-08-28 21:25:00|20.53|18.58|20.55|18.59|20.55|18.6|20.53|18.57|0
1756416600000|2025-08-28 21:30:00|20.54|18.58|20.55|18.59|20.56|18.61|20.53|18.58|0
1756416900000|2025-08-28 21:35:00|20.54|18.6|20.56|18.6|20.56|18.6|20.54|18.6|0
1756417200000|2025-08-28 21:40:00|20.55|18.59|20.55|18.59|20.56|18.59|20.55|18.59|0
1756417500000|2025-08-28 21:45:00|20.54||20.54||20.54||20.54||0
1756417800000|2025-08-28 21:50:00|20.55|18.6|20.54|18.58|20.55|18.6|20.54|18.58|0
1756418100000|2025-08-28 21:55:00|20.53|18.59|20.53|18.57|20.55|18.59|20.52|18.56|0
1756418400000|2025-08-28 22:00:00|20.5|18.55|20.53|18.58|20.59|18.63|20.48|18.53|0
1756418700000|2025-08-28 22:05:00|20.52|18.57|20.56|18.6|20.56|18.6|20.47|18.52|0
1756419000000|2025-08-28 22:10:00|20.55|18.59|20.57|18.61|20.58|18.62|20.49|18.54|0
1756419300000|2025-08-28 22:15:00|20.58|18.62|20.59|18.63|20.59|18.63|20.52|18.57|0
1756419600000|2025-08-28 22:20:00|20.6|18.64|20.54|18.59|20.61|18.65|20.54|18.59|0
1756419900000|2025-08-28 22:25:00|20.55|18.6|20.59|18.63|20.61|18.65|20.53|18.58|0
1756420200000|2025-08-28 22:30:00|20.6|18.62|20.61|18.64|20.62|18.65|20.54|18.59|0
1756420500000|2025-08-28 22:35:00|20.62|18.65|20.66|18.69|20.67|18.7|20.62|18.65|0
1756420800000|2025-08-28 22:40:00|20.67|18.7|20.7|18.72|20.7|18.73|20.67|18.7|0
1756421100000|2025-08-28 22:45:00|20.69|18.71|20.67|18.7|20.7|18.73|20.67|18.7|0
1756421400000|2025-08-28 22:50:00|20.66|18.69|20.65|18.69|20.69|18.72|20.63|18.67|0
1756421700000|2025-08-28 22:55:00|20.66|18.7|20.65|18.69|20.71|18.74|20.65|18.68|0
1756422000000|2025-08-28 23:00:00|20.64|18.68|20.65|18.68|20.7|18.72|20.61|18.65|0
1756422300000|2025-08-28 23:05:00|20.64|18.67|20.61|18.64|20.65|18.68|20.6|18.63|0
1756422600000|2025-08-28 23:10:00|20.6|18.65|20.65|18.68|20.65|18.68|20.6|18.65|0
1756422900000|2025-08-28 23:15:00|20.64|18.67|20.62|18.66|20.64|18.67|20.61|18.65|0
1756423200000|2025-08-28 23:20:00|20.64|18.67|20.64|18.68|20.66|18.69|20.63|18.67|0
1756423500000|2025-08-28 23:25:00|20.63|18.67|20.62|18.66|20.64|18.68|20.62|18.66|0
1756423800000|2025-08-28 23:30:00|20.63|18.67|20.61|18.65|20.63|18.67|20.61|18.65|0
1756424100000|2025-08-28 23:35:00|20.6|18.64|20.55|18.6|20.61|18.65|20.55|18.6|0
1756424400000|2025-08-28 23:40:00|20.56|18.61|20.56|18.6|20.59|18.62|20.55|18.59|0
1756424700000|2025-08-28 23:45:00|20.57|18.61|20.59|18.63|20.6|18.64|20.57|18.61|0
1756425000000|2025-08-28 23:50:00|20.58|18.62|20.58|18.62|20.63|18.66|20.57|18.61|0
1756425300000|2025-08-28 23:55:00|20.57|18.61|20.58|18.62|20.58|18.62|20.55|18.59|0
1756425600000|2025-08-29 00:00:00|20.6|18.64|20.59|18.63|20.64|18.68|20.57|18.61|0
1756425900000|2025-08-29 00:05:00|20.58|18.62|20.62|18.66|20.62|18.66|20.54|18.59|0
1756426200000|2025-08-29 00:10:00|20.61|18.65|20.57|18.62|20.61|18.65|20.55|18.6|0
1756426500000|2025-08-29 00:15:00|20.58|18.63|20.47|18.52|20.59|18.63|20.47|18.52|0
1756426800000|2025-08-29 00:20:00|20.46|18.51|20.47|18.52|20.49|18.54|20.42|18.48|0
1756427100000|2025-08-29 00:25:00|20.46|18.51|20.47|18.52|20.48|18.53|20.43|18.48|0
1756427400000|2025-08-29 00:30:00|20.46|18.51|20.42|18.47|20.49|18.54|20.4|18.45|0
1756427700000|2025-08-29 00:35:00|20.41|18.46|20.43|18.49|20.43|18.49|20.4|18.45|0
1756428000000|2025-08-29 00:40:00|20.42|18.48|20.41|18.47|20.44|18.49|20.39|18.44|0
1756428300000|2025-08-29 00:45:00|20.43|18.48|20.42|18.47|20.44|18.5|20.4|18.46|0
1756428600000|2025-08-29 00:50:00|20.43|18.48|20.42|18.48|20.44|18.49|20.39|18.45|0
1756428900000|2025-08-29 00:55:00|20.43|18.45|20.41|18.46|20.43|18.49|20.4|18.45|0
1756429200000|2025-08-29 01:00:00|20.39|18.45|20.47|18.52|20.49|18.54|20.38|18.44|0
1756429500000|2025-08-29 01:05:00|20.48|18.53|20.62|18.65|20.63|18.67|20.45|18.5|0
1756429800000|2025-08-29 01:10:00|20.6|18.64|20.56|18.6|20.64|18.67|20.54|18.59|0
1756430100000|2025-08-29 01:15:00|20.57|18.61|20.57|18.61|20.59|18.63|20.56|18.6|0
1756430400000|2025-08-29 01:20:00|20.58|18.62|20.56|18.6|20.6|18.64|20.54|18.58|0
1756430700000|2025-08-29 01:25:00|20.57|18.61|20.56|18.61|20.59|18.63|20.55|18.59|0
1756431000000|2025-08-29 01:30:00|20.57|18.62|20.58|18.62|20.6|18.64|20.55|18.59|0
1756431300000|2025-08-29 01:35:00|20.59|18.63|20.57|18.61|20.59|18.63|20.57|18.61|0
1756431600000|2025-08-29 01:40:00|20.56|18.6|20.56|18.61|20.59|18.63|20.55|18.6|0
1756431900000|2025-08-29 01:45:00|20.57|18.6|20.51|18.56|20.58|18.62|20.49|18.54|0
1756432200000|2025-08-29 01:50:00|20.49|18.54|20.53|18.58|20.53|18.58|20.49|18.54|0
1756432500000|2025-08-29 01:55:00|20.54|18.59|20.52|18.57|20.55|18.6|20.5|18.55|0
1756432800000|2025-08-29 02:00:00|20.53|18.56|20.53|18.57|20.53|18.58|20.49|18.54|0
1756433100000|2025-08-29 02:05:00|20.52|18.58|20.52|18.57|20.53|18.58|20.51|18.55|0
1756433400000|2025-08-29 02:10:00|20.53|18.56|20.58|18.62|20.6|18.64|20.5|18.55|0
1756433700000|2025-08-29 02:15:00|20.57|18.61|20.58|18.62|20.6|18.64|20.56|18.6|0
1756434000000|2025-08-29 02:20:00|20.57|18.61|20.65|18.68|20.66|18.7|20.57|18.61|0
1756434300000|2025-08-29 02:25:00|20.64|18.67|20.63|18.66|20.67|18.7|20.62|18.65|0
1756434600000|2025-08-29 02:30:00|20.65|18.67|20.63|18.67|20.65|18.68|20.62|18.66|0
1756434900000|2025-08-29 02:35:00|20.64|18.68|20.61|18.65|20.66|18.69|20.61|18.65|0
1756435200000|2025-08-29 02:40:00|20.62|18.66|20.62|18.66|20.63|18.67|20.61|18.65|0
1756435500000|2025-08-29 02:45:00|20.63|18.67|20.64|18.67|20.64|18.67|20.61|18.64|0
1756435800000|2025-08-29 02:50:00|20.62|18.66|20.61|18.65|20.62|18.66|20.61|18.65|0
1756436100000|2025-08-29 02:55:00|20.63|18.66|20.62|18.66|20.63|18.66|20.6|18.64|0
1756436400000|2025-08-29 03:00:00|20.61|18.65|20.62|18.66|20.63|18.67|20.58|18.62|0
1756436700000|2025-08-29 03:05:00|20.61|18.65|20.56|18.61|20.62|18.66|20.56|18.6|0
1756437000000|2025-08-29 03:10:00|20.53|18.58|20.57|18.61|20.58|18.62|20.53|18.58|0
1756437300000|2025-08-29 03:15:00|20.56|18.6|20.58|18.62|20.61|18.65|20.55|18.6|0
1756437600000|2025-08-29 03:20:00|20.59|18.63|20.59|18.63|20.6|18.64|20.58|18.62|0
1756437900000|2025-08-29 03:25:00|20.6|18.64|20.59|18.63|20.6|18.64|20.57|18.61|0
1756438200000|2025-08-29 03:30:00|20.6|18.64|20.58|18.62|20.6|18.64|20.57|18.61|0
1756438500000|2025-08-29 03:35:00|20.59|18.61|20.56|18.61|20.61|18.65|20.56|18.6|0
1756438800000|2025-08-29 03:40:00|20.55|18.6|20.57|18.61|20.59|18.63|20.54|18.58|0
1756439100000|2025-08-29 03:45:00|20.58|18.62|20.57|18.61|20.59|18.63|20.56|18.6|0
1756439400000|2025-08-29 03:50:00|20.56|18.6|20.57|18.61|20.59|18.62|20.56|18.6|0
1756439700000|2025-08-29 03:55:00|20.58|18.62|20.57|18.61|20.59|18.63|20.54|18.59|0
1756440000000|2025-08-29 04:00:00|20.56|18.6|20.57|18.61|20.59|18.63|20.55|18.59|0
1756440300000|2025-08-29 04:05:00|20.58|18.62|20.58|18.62|20.59|18.63|20.54|18.59|0
1756440600000|2025-08-29 04:10:00|20.56|18.61|20.57|18.61|20.58|18.62|20.55|18.6|0
1756440900000|2025-08-29 04:15:00|20.56|18.6|20.57|18.61|20.57|18.62|20.56|18.6|0
1756441200000|2025-08-29 04:20:00|20.55|18.6|20.58|18.62|20.59|18.63|20.55|18.6|0
1756441500000|2025-08-29 04:25:00|20.56|18.61|20.58|18.62|20.6|18.63|20.56|18.61|0
1756441800000|2025-08-29 04:30:00|20.57|18.61|20.57|18.61|20.59|18.63|20.57|18.61|0
1756442100000|2025-08-29 04:35:00|20.58|18.62|20.57|18.61|20.58|18.62|20.55|18.59|0
1756442400000|2025-08-29 04:40:00|20.56|18.6|20.57|18.61|20.58|18.62|20.55|18.59|0
1756442700000|2025-08-29 04:45:00|20.58|18.62|20.57|18.61|20.58|18.62|20.55|18.59|0
1756443000000|2025-08-29 04:50:00|20.56|18.6|20.68|18.71|20.68|18.71|20.56|18.6|0
1756443300000|2025-08-29 04:55:00|20.67|18.7|20.68|18.71|20.69|18.72|20.66|18.69|0
1756443600000|2025-08-29 05:00:00|20.67|18.7|20.58|18.62|20.67|18.71|20.55|18.59|0
1756443900000|2025-08-29 05:05:00|20.59|18.63|20.6|18.64|20.61|18.65|20.59|18.63|0
1756444200000|2025-08-29 05:10:00|20.59|18.63|20.6|18.64|20.61|18.65|20.58|18.62|0
1756444500000|2025-08-29 05:15:00|20.61|18.65|20.61|18.65|20.61|18.65|20.59|18.63|0
1756444800000|2025-08-29 05:20:00|20.62|18.66|20.6|18.63|20.63|18.66|20.58|18.62|0
1756445100000|2025-08-29 05:25:00|20.61|18.64|20.61|18.65|20.63|18.66|20.58|18.62|0
1756445400000|2025-08-29 05:30:00|20.62|18.66|20.61|18.64|20.68|18.71|20.59|18.63|0
1756445700000|2025-08-29 05:35:00|20.62|18.65|20.6|18.64|20.62|18.65|20.6|18.64|0
1756446000000|2025-08-29 05:40:00|20.61|18.65|20.61|18.65|20.62|18.66|20.59|18.63|0
1756446300000|2025-08-29 05:45:00|20.6|18.64|20.56|18.6|20.6|18.64|20.52|18.56|0
1756446600000|2025-08-29 05:50:00|20.55|18.59|20.55|18.59|20.6|18.64|20.53|18.57|0
1756446900000|2025-08-29 05:55:00|20.56|18.61|20.48|18.53|20.56|18.61|20.47|18.52|0
1756447200000|2025-08-29 06:00:00|20.47|18.52|20.53|18.57|20.53|18.57|20.47|18.52|0
1756447500000|2025-08-29 06:05:00|20.52|18.56|20.39|18.45|20.53|18.58|20.39|18.45|0
1756447800000|2025-08-29 06:10:00|20.38|18.44|20.4|18.46|20.42|18.47|20.37|18.43|0
1756448100000|2025-08-29 06:15:00|20.38|18.44|20.39|18.45|20.4|18.46|20.37|18.43|0
1756448400000|2025-08-29 06:20:00|20.38|18.44|20.38|18.44|20.42|18.47|20.36|18.42|0
1756448700000|2025-08-29 06:25:00|20.39|18.45|20.39|18.45|20.41|18.47|20.37|18.43|0
1756449000000|2025-08-29 06:30:00|20.42|18.48|20.34|18.41|20.42|18.48|20.31|18.37|0
1756449300000|2025-08-29 06:35:00|20.35|18.42|20.39|18.45|20.42|18.47|20.32|18.39|0
1756449600000|2025-08-29 06:40:00|20.4|18.46|20.4|18.46|20.42|18.47|20.36|18.42|0
1756449900000|2025-08-29 06:45:00|20.39|18.45|20.4|18.46|20.42|18.47|20.36|18.42|0
1756450200000|2025-08-29 06:50:00|20.39|18.45|20.4|18.45|20.42|18.48|20.37|18.43|0
1756450500000|2025-08-29 06:55:00|20.38|18.44|20.39|18.45|20.41|18.47|20.38|18.44|0
1756450800000|2025-08-29 07:00:00|20.4|18.46|20.29|18.36|20.42|18.48|20.26|18.33|0
1756451100000|2025-08-29 07:05:00|20.28|18.35|20.28|18.35|20.31|18.37|20.24|18.31|0
1756451400000|2025-08-29 07:10:00|20.29|18.36|20.28|18.35|20.32|18.38|20.26|18.33|0
1756451700000|2025-08-29 07:15:00|20.29|18.36|20.28|18.35|20.32|18.38|20.27|18.34|0
1756452000000|2025-08-29 07:20:00|20.29|18.36|20.34|18.4|20.35|18.41|20.25|18.32|0
1756452300000|2025-08-29 07:25:00|20.35|18.41|20.34|18.4|20.37|18.43|20.32|18.38|0
1756452600000|2025-08-29 07:30:00|20.36|18.42|20.46|18.51|20.46|18.51|20.31|18.37|0
1756452900000|2025-08-29 07:35:00|20.45|18.5|20.46|18.51|20.5|18.55|20.41|18.46|0
1756453200000|2025-08-29 07:40:00|20.45|18.5|20.49|18.54|20.51|18.56|20.42|18.48|0
1756453500000|2025-08-29 07:45:00|20.5|18.55|20.48|18.53|20.52|18.57|20.46|18.51|0
1756453800000|2025-08-29 07:50:00|20.49|18.54|20.51|18.56|20.52|18.56|20.46|18.51|0
1756454100000|2025-08-29 07:55:00|20.48|18.53|20.51|18.56|20.56|18.6|20.45|18.5|0
1756454400000|2025-08-29 08:00:00|20.52|18.57|20.6|18.63|20.64|18.68|20.46|18.51|0
1756454700000|2025-08-29 08:05:00|20.61|18.65|20.64|18.67|20.67|18.7|20.56|18.6|0
1756455000000|2025-08-29 08:10:00|20.66|18.69|20.76|18.78|20.76|18.78|20.61|18.65|0
1756455300000|2025-08-29 08:15:00|20.71|18.74|20.76|18.78|20.79|18.81|20.71|18.74|0
1756455600000|2025-08-29 08:20:00|20.75|18.77|20.69|18.72|20.76|18.79|20.68|18.71|0
1756455900000|2025-08-29 08:25:00|20.68|18.71|20.68|18.71|20.73|18.75|20.65|18.68|0
1756456200000|2025-08-29 08:30:00|20.71|18.73|20.68|18.71|20.71|18.74|20.65|18.69|0
1756456500000|2025-08-29 08:35:00|20.7|18.72|20.69|18.72|20.73|18.75|20.66|18.69|0
1756456800000|2025-08-29 08:40:00|20.7|18.73|20.8|18.82|20.82|18.84|20.67|18.7|0
1756457100000|2025-08-29 08:45:00|20.81|18.83|20.78|18.8|20.84|18.85|20.76|18.78|0
1756457400000|2025-08-29 08:50:00|20.79|18.81|20.91|18.92|20.94|18.94|20.77|18.79|0
1756457700000|2025-08-29 08:55:00|20.92|18.93|21|19|21.03|19.03|20.85|18.87|0
1756458000000|2025-08-29 09:00:00|20.98|18.99|21.18|19.18|21.22|19.22|20.96|18.97|0
1756458300000|2025-08-29 09:05:00|21.19|19.19|21.03|19.03|21.2|19.2|21.03|19.03|0
1756458600000|2025-08-29 09:10:00|21.04|19.04|21.05|19.05|21.08|19.08|21|19|0
1756458900000|2025-08-29 09:15:00|21.03|19.03|21|19|21.06|19.06|20.97|18.97|0
1756459200000|2025-08-29 09:20:00|20.99|19.01|21|19|21.01|19.01|20.98|18.98|0
1756459500000|2025-08-29 09:25:00|21.01|19.01|20.95|18.95|21.02|19.02|20.93|18.94|0
1756459800000|2025-08-29 09:30:00|20.96|18.96|20.94|18.95|21|19|20.92|18.93|0
1756460100000|2025-08-29 09:35:00|20.93|18.94|20.98|18.98|20.98|18.98|20.92|18.93|0
1756460400000|2025-08-29 09:40:00|20.96|18.96|20.95|18.95|20.98|18.99|20.93|18.94|0
1756460700000|2025-08-29 09:45:00|20.94|18.96|20.96|18.96|20.97|18.97|20.91|18.92|0
1756461000000|2025-08-29 09:50:00|20.95|18.95|20.96|18.96|20.99|18.99|20.91|18.92|0
1756461300000|2025-08-29 09:55:00|20.95|18.95|20.97|18.97|20.98|18.98|20.93|18.93|0
1756461600000|2025-08-29 10:00:00|20.96|18.96|21.01|19.01|21.01|19.01|20.94|18.94|0
1756461900000|2025-08-29 10:05:00|21|19|20.99|18.99|21.02|19.02|20.98|18.98|0
1756462200000|2025-08-29 10:10:00|21|19|20.9|18.91|21.01|19.01|20.87|18.88|0
1756462500000|2025-08-29 10:15:00|20.91|18.92|20.9|18.91|20.93|18.93|20.86|18.87|0
1756462800000|2025-08-29 10:20:00|20.88|18.9|20.9|18.91|20.92|18.93|20.88|18.89|0
1756463100000|2025-08-29 10:25:00|20.89|18.9|20.89|18.9|20.92|18.92|20.87|18.88|0
1756463400000|2025-08-29 10:30:00|20.9|18.91|20.89|18.9|20.94|18.94|20.87|18.88|0
1756463700000|2025-08-29 10:35:00|20.9|18.91|20.88|18.9|20.93|18.94|20.86|18.88|0
1756464000000|2025-08-29 10:40:00|20.9|18.91|20.91|18.92|20.93|18.94|20.87|18.88|0
1756464300000|2025-08-29 10:45:00|20.9|18.91|20.89|18.9|20.93|18.94|20.88|18.89|0
1756464600000|2025-08-29 10:50:00|20.91|18.92|20.9|18.91|20.93|18.94|20.88|18.89|0
1756464900000|2025-08-29 10:55:00|20.91|18.92|20.96|18.97|21.05|19.05|20.88|18.89|0
1756465200000|2025-08-29 11:00:00|20.99|18.99|20.94|18.95|21.03|19.03|20.91|18.92|0
1756465500000|2025-08-29 11:05:00|20.95|18.96|20.94|18.94|20.98|18.98|20.92|18.92|0
1756465800000|2025-08-29 11:10:00|20.93|18.93|20.88|18.89|20.96|18.96|20.87|18.88|0
1756466100000|2025-08-29 11:15:00|20.89|18.9|20.83|18.85|20.89|18.9|20.82|18.83|0
1756466400000|2025-08-29 11:20:00|20.85|18.86|20.84|18.85|20.88|18.89|20.81|18.83|0
1756466700000|2025-08-29 11:25:00|20.85|18.86|20.83|18.84|20.86|18.88|20.8|18.82|0
1756467000000|2025-08-29 11:30:00|20.84|18.85|20.84|18.86|20.86|18.88|20.82|18.84|0
1756467300000|2025-08-29 11:35:00|20.83|18.85|20.9|18.91|20.92|18.93|20.82|18.84|0
1756467600000|2025-08-29 11:40:00|20.92|18.93|20.9|18.91|20.94|18.94|20.86|18.87|0
1756467900000|2025-08-29 11:45:00|20.91|18.92|20.91|18.92|20.93|18.93|20.88|18.89|0
1756468200000|2025-08-29 11:50:00|20.92|18.91|20.95|18.96|20.96|18.97|20.9|18.91|0
1756468500000|2025-08-29 11:55:00|20.94|18.95|20.9|18.91|20.98|18.98|20.88|18.9|0
1756468800000|2025-08-29 12:00:00|20.92|18.93|20.98|18.98|21.1|19.1|20.87|18.88|0
1756469100000|2025-08-29 12:05:00|21.01|19.01|20.99|18.99|21.02|19.02|20.96|18.96|0
1756469400000|2025-08-29 12:10:00|21|19|20.97|18.97|21.02|19.02|20.97|18.97|0
1756469700000|2025-08-29 12:15:00|20.98|18.98|21.03|19.03|21.03|19.03|20.87|18.88|0
1756470000000|2025-08-29 12:20:00|21.02|19.02|21.01|19.01|21.02|19.02|20.96|18.96|0
1756470300000|2025-08-29 12:25:00|21.04|19.04|21.02|19.02|21.04|19.04|20.96|18.96|0
1756470600000|2025-08-29 12:30:00|21.03|19.03|20.66|18.69|21.03|19.03|20.37|18.43|0
1756470900000|2025-08-29 12:35:00|20.65|18.68|20.8|18.82|20.85|18.86|20.61|18.64|0
1756471200000|2025-08-29 12:40:00|20.79|18.81|20.73|18.76|20.9|18.91|20.72|18.75|0
1756471500000|2025-08-29 12:45:00|20.74|18.77|20.64|18.67|20.76|18.78|20.6|18.63|0
1756471800000|2025-08-29 12:50:00|20.62|18.66|20.63|18.66|20.67|18.7|20.59|18.63|0
1756472100000|2025-08-29 12:55:00|20.64|18.67|20.62|18.65|20.67|18.7|20.62|18.65|0
1756472400000|2025-08-29 13:00:00|20.64|18.67|20.63|18.67|20.67|18.7|20.56|18.6|0
1756472700000|2025-08-29 13:05:00|20.64|18.66|20.64|18.67|20.66|18.7|20.62|18.66|0
1756473000000|2025-08-29 13:10:00|20.63|18.66|20.65|18.68|20.67|18.71|20.6|18.64|0
1756473300000|2025-08-29 13:15:00|20.64|18.67|20.7|18.73|20.71|18.74|20.58|18.62|0
1756473600000|2025-08-29 13:20:00|20.69|18.72|20.69|18.72|20.7|18.73|20.61|18.65|0
1756473900000|2025-08-29 13:25:00|21.01|19.01|21.01|19.01|21.01|19.01|21.01|19.01|0
1756474200000|2025-08-29 13:30:00|20.62|18.65|20.54|18.58|20.73|18.76|20.45|18.5|0
1756474500000|2025-08-29 13:35:00|20.55|18.59|20.75|18.77|20.75|18.77|20.5|18.54|0
1756474800000|2025-08-29 13:40:00|20.76|18.78|20.68|18.71|20.76|18.78|20.5|18.55|0
1756475100000|2025-08-29 13:45:00|20.7|18.73|21.13|19.13|21.15|19.15|20.68|18.71|0
1756475400000|2025-08-29 13:50:00|21.15|19.15|21.33|19.33|21.33|19.33|21.07|19.07|0
1756475700000|2025-08-29 13:55:00|21.31|19.31|21.69|19.69|21.72|19.72|21.25|19.25|0
1756476000000|2025-08-29 14:00:00|21.7|19.7|22.13|20.13|22.14|20.14|21.44|19.44|0
1756476300000|2025-08-29 14:05:00|22.17|20.17|22.57|20.57|22.72|20.72|22.12|20.12|0
1756476600000|2025-08-29 14:10:00|22.6|20.6|22.36|20.36|22.6|20.6|22.33|20.33|0
1756476900000|2025-08-29 14:15:00|22.45|20.45|22.44|20.44|22.7|20.7|22.35|20.35|0
1756477200000|2025-08-29 14:20:00|22.46|20.46|22.15|20.15|22.5|20.5|22.04|20.04|0
1756477500000|2025-08-29 14:25:00|22.16|20.16|21.97|19.97|22.47|20.47|21.97|19.97|0
1756477800000|2025-08-29 14:30:00|21.98|19.98|21.73|19.73|22.11|20.11|21.71|19.71|0
1756478100000|2025-08-29 14:35:00|21.72|19.72|21.5|19.5|21.81|19.81|21.5|19.5|0
1756478400000|2025-08-29 14:40:00|21.53|19.53|21.94|19.94|21.95|19.95|21.43|19.43|0
1756478700000|2025-08-29 14:45:00|21.93|19.93|22.23|20.23|22.29|20.29|21.87|19.87|0
1756479000000|2025-08-29 14:50:00|22.21|20.21|22.24|20.24|22.5|20.5|22.2|20.2|0
1756479300000|2025-08-29 14:55:00|22.23|20.23|22.17|20.17|22.31|20.31|22.04|20.04|0
1756479600000|2025-08-29 15:00:00|22.2|20.2|21.97|19.97|22.24|20.24|21.89|19.89|0
1756479900000|2025-08-29 15:05:00|21.98|19.98|21.58|19.58|22.01|20.01|21.53|19.53|0
1756480200000|2025-08-29 15:10:00|21.61|19.61|21.67|19.67|21.73|19.73|21.53|19.53|0
1756480500000|2025-08-29 15:15:00|21.65|19.65|21.73|19.73|21.79|19.79|21.58|19.58|0
1756480800000|2025-08-29 15:20:00|21.75|19.75|21.75|19.75|21.89|19.89|21.7|19.7|0
1756481100000|2025-08-29 15:25:00|21.74|19.74|21.79|19.79|21.8|19.8|21.62|19.62|0
1756481400000|2025-08-29 15:30:00|21.75|19.75|21.95|19.95|21.96|19.96|21.68|19.68|0
1756481700000|2025-08-29 15:35:00|21.94|19.94|21.85|19.85|21.94|19.94|21.76|19.76|0
1756482000000|2025-08-29 15:40:00|21.83|19.83|21.92|19.92|21.97|19.97|21.79|19.79|0
1756482300000|2025-08-29 15:45:00|21.91|19.91|22.04|20.04|22.05|20.05|21.87|19.87|0
1756482600000|2025-08-29 15:50:00|22.05|20.05|22.09|20.09|22.14|20.14|21.96|19.96|0
1756482900000|2025-08-29 15:55:00|22.08|20.08|22.14|20.14|22.15|20.15|21.98|19.98|0
1756483200000|2025-08-29 16:00:00|22.15|20.15|21.95|19.95|22.17|20.17|21.93|19.93|0
1756483500000|2025-08-29 16:05:00|21.96|19.96|22.09|20.09|22.24|20.24|21.96|19.96|0
1756483800000|2025-08-29 16:10:00|22.1|20.1|22.13|20.13|22.18|20.18|22.06|20.06|0
1756484100000|2025-08-29 16:15:00|22.14|20.14|22.34|20.34|22.35|20.35|22.05|20.05|0
1756484400000|2025-08-29 16:20:00|22.35|20.35|22.28|20.28|22.38|20.38|22.27|20.27|0
1756484700000|2025-08-29 16:25:00|22.29|20.29|22.58|20.58|22.63|20.63|22.26|20.26|0
1756485000000|2025-08-29 16:30:00|22.56|20.56|22.31|20.31|22.58|20.58|22.24|20.24|0
1756485300000|2025-08-29 16:35:00|22.32|20.32|22.14|20.14|22.32|20.32|22.14|20.14|0
1756485600000|2025-08-29 16:40:00|22.15|20.15|22.09|20.09|22.2|20.2|22.09|20.09|0
1756485900000|2025-08-29 16:45:00|22.1|20.1|22.25|20.25|22.25|20.25|22.03|20.03|0
1756486200000|2025-08-29 16:50:00|22.2|20.2|22.14|20.14|22.25|20.25|22.13|20.13|0
1756486500000|2025-08-29 16:55:00|22.13|20.13|22.15|20.15|22.17|20.17|22.09|20.09|0
1756486800000|2025-08-29 17:00:00|22.17|20.17|22.57|20.57|22.57|20.57|22.16|20.16|0
1756487100000|2025-08-29 17:05:00|22.54|20.54|22.38|20.38|22.63|20.63|22.37|20.37|0
1756487400000|2025-08-29 17:10:00|22.39|20.39|22.59|20.59|22.66|20.66|22.38|20.38|0
1756487700000|2025-08-29 17:15:00|22.58|20.58|22.68|20.68|22.79|20.79|22.54|20.54|0
1756488000000|2025-08-29 17:20:00|22.67|20.67|22.59|20.59|22.68|20.68|22.47|20.47|0
1756488300000|2025-08-29 17:25:00|22.57|20.57|22.52|20.52|22.65|20.65|22.5|20.5|0
1756488600000|2025-08-29 17:30:00|22.5|20.5|22.57|20.57|22.61|20.61|22.42|20.42|0
1756488900000|2025-08-29 17:35:00|22.58|20.58|22.49|20.49|22.58|20.58|22.46|20.46|0
1756489200000|2025-08-29 17:40:00|22.47|20.47|22.37|20.37|22.47|20.47|22.35|20.35|0
1756489500000|2025-08-29 17:45:00|22.36|20.36|22.19|20.19|22.38|20.38|22.18|20.18|0
1756489800000|2025-08-29 17:50:00|22.18|20.18|22.17|20.17|22.27|20.27|22.06|20.06|0
1756490100000|2025-08-29 17:55:00|22.16|20.16|22.27|20.27|22.37|20.37|22.15|20.15|0
1756490400000|2025-08-29 18:00:00|22.28|20.28|22.4|20.4|22.44|20.44|22.28|20.28|0
1756490700000|2025-08-29 18:05:00|22.41|20.41|22.24|20.24|22.41|20.41|22.24|20.24|0
1756491000000|2025-08-29 18:10:00|22.25|20.25|22.28|20.28|22.35|20.35|22.18|20.18|0
1756491300000|2025-08-29 18:15:00|22.27|20.27|22.28|20.28|22.35|20.35|22.23|20.23|0
1756491600000|2025-08-29 18:20:00|22.29|20.29|22.37|20.37|22.45|20.45|22.29|20.29|0
1756491900000|2025-08-29 18:25:00|22.38|20.38|22.39|20.39|22.43|20.43|22.33|20.33|0
1756492200000|2025-08-29 18:30:00|22.38|20.38|22.27|20.27|22.41|20.41|22.26|20.26|0
1756492500000|2025-08-29 18:35:00|22.29|20.29|22.28|20.28|22.3|20.3|22.17|20.17|0
1756492800000|2025-08-29 18:40:00|22.27|20.27|22.35|20.35|22.38|20.38|22.26|20.26|0
1756493100000|2025-08-29 18:45:00|22.34|20.34|22.3|20.3|22.35|20.35|22.23|20.23|0
1756493400000|2025-08-29 18:50:00|22.31|20.31|22.4|20.4|22.42|20.42|22.24|20.24|0
1756493700000|2025-08-29 18:55:00|22.41|20.41|22.32|20.32|22.44|20.44|22.32|20.32|0
1756494000000|2025-08-29 19:00:00|22.33|20.33|22.28|20.28|22.36|20.36|22.26|20.26|0
1756494300000|2025-08-29 19:05:00|22.24|20.24|22.17|20.17|22.24|20.24|22.13|20.13|0
1756494600000|2025-08-29 19:10:00|22.16|20.16|22.2|20.2|22.28|20.28|22.15|20.15|0
1756494900000|2025-08-29 19:15:00|22.19|20.19|22.06|20.06|22.21|20.21|22.05|20.05|0
1756495200000|2025-08-29 19:20:00|22.09|20.09|22.09|20.09|22.18|20.18|22.04|20.04|0
1756495500000|2025-08-29 19:25:00|22.1|20.1|22.15|20.15|22.24|20.24|22.07|20.07|0
1756495800000|2025-08-29 19:30:00|22.18|20.18|22.21|20.21|22.21|20.21|22.05|20.05|0
1756496100000|2025-08-29 19:35:00|22.2|20.2|22.17|20.17|22.41|20.41|22.16|20.16|0
1756496400000|2025-08-29 19:40:00|22.16|20.16|21.93|19.93|22.22|20.22|21.92|19.92|0
1756496700000|2025-08-29 19:45:00|21.95|19.95|22.06|20.06|22.08|20.08|21.84|19.84|0
1756497000000|2025-08-29 19:50:00|22.07|20.07|22.37|20.37|22.42|20.42|22.04|20.04|0
1756497300000|2025-08-29 19:55:00|22.4|20.4|22.12|20.12|22.4|20.4|22.02|20.02|0
1756497600000|2025-08-29 20:00:00|22.02|20.02|22.05|20.05|22.12|20.12|21.82|19.82|0
1756497900000|2025-08-29 20:05:00|22.06|20.06|22.23|20.23|22.25|20.25|22.05|20.05|0
1756498200000|2025-08-29 20:10:00|22.22|20.22|22.21|20.21|22.27|20.27|22.15|20.15|0
1756685700000|2025-09-01 00:15:00|21.36|19.36|21.36|19.36|21.42|19.42|21.34|19.34|0
1756686000000|2025-09-01 00:20:00|21.37|19.37|21.47|19.47|21.48|19.48|21.36|19.36|0
1756686300000|2025-09-01 00:25:00|21.48|19.48|21.57|19.57|21.58|19.58|21.46|19.46|0
1756686600000|2025-09-01 00:30:00|21.55|19.55|21.52|19.52|21.61|19.61|21.51|19.51|0
1756686900000|2025-09-01 00:35:00|21.51|19.51|21.49|19.49|21.53|19.53|21.49|19.49|0
1756687200000|2025-09-01 00:40:00|21.48|19.48|21.51|19.51|21.52|19.52|21.48|19.48|0
1756687500000|2025-09-01 00:45:00|21.5|19.5|21.45|19.45|21.51|19.51|21.44|19.44|0
1756687800000|2025-09-01 00:50:00|21.46|19.46|21.47|19.47|21.47|19.47|21.44|19.44|0
1756688100000|2025-09-01 00:55:00|21.56|19.56|21.42|19.42|21.56|19.56|21.4|19.4|0
1756688400000|2025-09-01 01:00:00|21.41|19.41|21.45|19.45|21.49|19.49|21.41|19.41|0
1756688700000|2025-09-01 01:05:00|21.46|19.46|21.46|19.46|21.51|19.51|21.45|19.45|0
1756689000000|2025-09-01 01:10:00|21.47|19.47|21.46|19.46|21.58|19.58|21.43|19.43|0
1756689300000|2025-09-01 01:15:00|21.43|19.43|21.47|19.47|21.48|19.48|21.43|19.43|0
1756689600000|2025-09-01 01:20:00|21.48|19.48|21.51|19.51|21.53|19.53|21.44|19.44|0
1756689900000|2025-09-01 01:25:00|21.5|19.5|21.48|19.48|21.5|19.5|21.44|19.44|0
1756690200000|2025-09-01 01:30:00|21.47|19.47|21.46|19.46|21.49|19.49|21.43|19.43|0
1756690500000|2025-09-01 01:35:00|21.47|19.47|21.46|19.46|21.49|19.49|21.45|19.45|0
1756690800000|2025-09-01 01:40:00|21.45|19.45|21.45|19.45|21.48|19.48|21.43|19.43|0
1756691100000|2025-09-01 01:45:00|21.44|19.44|21.46|19.46|21.49|19.49|21.44|19.44|0
1756691400000|2025-09-01 01:50:00|21.47|19.47|21.65|19.65|21.67|19.67|21.45|19.45|0
1756691700000|2025-09-01 01:55:00|21.63|19.63|21.67|19.67|21.67|19.67|21.6|19.6|0
1756692000000|2025-09-01 02:00:00|21.66|19.66|21.76|19.76|21.77|19.77|21.65|19.65|0
1756692300000|2025-09-01 02:05:00|21.78|19.78|21.77|19.77|21.79|19.79|21.74|19.74|0
1756692600000|2025-09-01 02:10:00|21.76|19.76|22.01|20.01|22.02|20.02|21.76|19.76|0
1756692900000|2025-09-01 02:15:00|22.02|20.02|22.06|20.06|22.12|20.12|22.01|20.01|0
1756693200000|2025-09-01 02:20:00|22.07|20.07|22.07|20.07|22.11|20.11|22.01|20.01|0
1756693500000|2025-09-01 02:25:00|22.06|20.06|22.05|20.05|22.11|20.11|22.01|20.01|0
1756693800000|2025-09-01 02:30:00|22.06|20.06|22.15|20.15|22.17|20.17|22.03|20.03|0
1756694100000|2025-09-01 02:35:00|22.16|20.16|22.11|20.11|22.16|20.16|22.05|20.05|0
1756694400000|2025-09-01 02:40:00|22.13|20.13|22.1|20.1|22.14|20.14|22.07|20.07|0
1756694700000|2025-09-01 02:45:00|22.09|20.09|22.1|20.1|22.13|20.13|22.05|20.05|0
1756695000000|2025-09-01 02:50:00|22.09|20.09|22.11|20.11|22.13|20.13|22.07|20.07|0
1756695300000|2025-09-01 02:55:00|22.1|20.1|22.1|20.1|22.14|20.14|22.08|20.08|0
1756695600000|2025-09-01 03:00:00|22.09|20.09|22.08|20.08|22.19|20.19|22.08|20.08|0
1756695900000|2025-09-01 03:05:00|22.09|20.09|22.09|20.09|22.13|20.13|22.08|20.08|0
1756696200000|2025-09-01 03:10:00|22.08|20.08|22.06|20.06|22.12|20.12|22.03|20.03|0
1756696500000|2025-09-01 03:15:00|22.05|20.05|22.11|20.11|22.15|20.15|22.03|20.03|0
1756696800000|2025-09-01 03:20:00|22.1|20.1|22.3|20.3|22.3|20.3|22.09|20.09|0
1756697100000|2025-09-01 03:25:00|22.28|20.28|22.38|20.38|22.47|20.47|22.28|20.28|0
1756697400000|2025-09-01 03:30:00|22.39|20.39|22.41|20.41|22.44|20.44|22.33|20.33|0
1756697700000|2025-09-01 03:35:00|22.43|20.43|22.38|20.38|22.44|20.44|22.36|20.36|0
1756698000000|2025-09-01 03:40:00|22.39|20.39|22.35|20.35|22.39|20.39|22.31|20.31|0
1756698300000|2025-09-01 03:45:00|22.33|20.33|22.34|20.34|22.39|20.39|22.33|20.33|0
1756698600000|2025-09-01 03:50:00|22.33|20.33|22.36|20.36|22.38|20.38|22.31|20.31|0
1756698900000|2025-09-01 03:55:00|22.35|20.35|22.41|20.41|22.41|20.41|22.33|20.33|0
1756699200000|2025-09-01 04:00:00|22.4|20.4|22.4|20.4|22.43|20.43|22.38|20.38|0
1756699500000|2025-09-01 04:05:00|22.39|20.39|22.36|20.36|22.42|20.42|22.33|20.33|0
1756699800000|2025-09-01 04:10:00|22.35|20.35|22.41|20.41|22.41|20.41|22.32|20.32|0
1756700100000|2025-09-01 04:15:00|22.4|20.4|22.4|20.4|22.42|20.42|22.38|20.38|0
1756700400000|2025-09-01 04:20:00|22.41|20.41|22.42|20.42|22.42|20.42|22.37|20.37|0
1756700700000|2025-09-01 04:25:00|22.41|20.41|22.41|20.41|22.43|20.43|22.39|20.39|0
1756701000000|2025-09-01 04:30:00|22.43|20.43|22.45|20.45|22.49|20.49|22.41|20.41|0
1756701300000|2025-09-01 04:35:00|22.46|20.46|22.57|20.57|22.58|20.58|22.42|20.42|0
1756701600000|2025-09-01 04:40:00|22.56|20.56|22.55|20.55|22.57|20.57|22.51|20.51|0
1756701900000|2025-09-01 04:45:00|22.54|20.54|22.39|20.39|22.55|20.55|22.34|20.34|0
1756702200000|2025-09-01 04:50:00|22.38|20.38|22.37|20.37|22.41|20.41|22.31|20.31|0
1756702500000|2025-09-01 04:55:00|22.38|20.38|22.41|20.41|22.42|20.42|22.34|20.34|0
1756702800000|2025-09-01 05:00:00|22.4|20.4|22.44|20.44|22.48|20.48|22.36|20.36|0
1756703100000|2025-09-01 05:05:00|22.46|20.46|22.46|20.46|22.49|20.49|22.42|20.42|0
1756703400000|2025-09-01 05:10:00|22.47|20.47|22.56|20.56|22.57|20.57|22.46|20.46|0
1756703700000|2025-09-01 05:15:00|22.55|20.55|22.49|20.49|22.58|20.58|22.48|20.48|0
1756704000000|2025-09-01 05:20:00|22.5|20.5|22.55|20.55|22.58|20.58|22.47|20.47|0
1756704300000|2025-09-01 05:25:00|22.54|20.54|22.48|20.48|22.58|20.58|22.47|20.47|0
1756704600000|2025-09-01 05:30:00|22.47|20.47|22.49|20.49|22.51|20.51|22.46|20.46|0
1756704900000|2025-09-01 05:35:00|22.5|20.5|22.45|20.45|22.53|20.53|22.44|20.44|0
1756705200000|2025-09-01 05:40:00|22.44|20.44|22.37|20.37|22.45|20.45|22.36|20.36|0
1756705500000|2025-09-01 05:45:00|22.38|20.38|22.52|20.52|22.55|20.55|22.38|20.38|0
1756705800000|2025-09-01 05:50:00|22.51|20.51|22.48|20.48|22.56|20.56|22.42|20.42|0
1756706100000|2025-09-01 05:55:00|22.47|20.47|22.53|20.53|22.53|20.53|22.46|20.46|0
1756706400000|2025-09-01 06:00:00|22.52|20.52|22.67|20.67|22.69|20.69|22.49|20.49|0
1756706700000|2025-09-01 06:05:00|22.66|20.66|22.75|20.75|22.79|20.79|22.61|20.61|0
1756707000000|2025-09-01 06:10:00|22.74|20.74|22.68|20.68|22.78|20.78|22.65|20.65|0
1756707300000|2025-09-01 06:15:00|22.7|20.7|22.8|20.8|22.81|20.81|22.68|20.68|0
1756707600000|2025-09-01 06:20:00|22.81|20.81|22.8|20.8|22.83|20.83|22.76|20.76|0
1756707900000|2025-09-01 06:25:00|22.82|20.82|22.86|20.86|22.87|20.87|22.76|20.76|0
1756708200000|2025-09-01 06:30:00|22.85|20.85|22.69|20.69|22.85|20.85|22.67|20.67|0
1756708500000|2025-09-01 06:35:00|22.68|20.68|22.5|20.5|22.71|20.71|22.46|20.46|0
1756708800000|2025-09-01 06:40:00|22.54|20.54|22.19|20.19|22.54|20.54|22.19|20.19|0
1756709100000|2025-09-01 06:45:00|22.21|20.21|22.19|20.19|22.26|20.26|22.06|20.06|0
1756709400000|2025-09-01 06:50:00|22.18|20.18|22.32|20.32|22.34|20.34|22.15|20.15|0
1756709700000|2025-09-01 06:55:00|22.3|20.3|22.32|20.32|22.34|20.34|22.27|20.27|0
1756710000000|2025-09-01 07:00:00|22.29|20.29|22.15|20.15|22.29|20.29|22.12|20.12|0
1756710300000|2025-09-01 07:05:00|22.16|20.16|22.19|20.19|22.22|20.22|22.09|20.09|0
1756710600000|2025-09-01 07:10:00|22.2|20.2|22.26|20.26|22.27|20.27|22.17|20.17|0
1756710900000|2025-09-01 07:15:00|22.23|20.23|22.25|20.25|22.33|20.33|22.18|20.18|0
1756711200000|2025-09-01 07:20:00|22.26|20.26|22.22|20.22|22.29|20.29|22.18|20.18|0
1756711500000|2025-09-01 07:25:00|22.21|20.21|22.04|20.04|22.28|20.28|22.03|20.03|0
1756711800000|2025-09-01 07:30:00|22.02|20.02|21.95|19.95|22.09|20.09|21.9|19.9|0
1756712100000|2025-09-01 07:35:00|21.94|19.94|21.88|19.88|22|20|21.83|19.83|0
1756712400000|2025-09-01 07:40:00|21.89|19.89|21.86|19.86|21.94|19.94|21.84|19.84|0
1756712700000|2025-09-01 07:45:00|21.85|19.85|21.86|19.86|21.89|19.89|21.81|19.81|0
1756713000000|2025-09-01 07:50:00|21.85|19.85|21.92|19.92|21.93|19.93|21.84|19.84|0
1756713300000|2025-09-01 07:55:00|21.93|19.93|21.95|19.95|22.02|20.02|21.93|19.93|0
1756713600000|2025-09-01 08:00:00|21.96|19.96|21.95|19.95|22|20|21.91|19.91|0
1756713900000|2025-09-01 08:05:00|21.93|19.93|21.94|19.94|22|20|21.91|19.91|0
1756714200000|2025-09-01 08:10:00|21.95|19.95|21.84|19.84|21.95|19.95|21.81|19.81|0
1756714500000|2025-09-01 08:15:00|21.85|19.85|21.9|19.9|21.93|19.93|21.81|19.81|0
1756714800000|2025-09-01 08:20:00|21.88|19.88|21.77|19.77|21.91|19.91|21.76|19.76|0
1756715100000|2025-09-01 08:25:00|21.78|19.78|22.39|20.39|23.94|21.94|21.72|19.72|0
1756715400000|2025-09-01 08:30:00|22.38|20.38|21.51|19.51|22.54|20.54|21.5|19.5|0
1756715700000|2025-09-01 08:35:00|21.52|19.52|21.46|19.46|21.96|19.96|21.33|19.33|0
1756716000000|2025-09-01 08:40:00|21.45|19.45|21.46|19.46|21.49|19.49|21.36|19.36|0
1756716300000|2025-09-01 08:45:00|21.45|19.45|21.48|19.48|21.55|19.55|21.41|19.41|0
1756716600000|2025-09-01 08:50:00|21.49|19.49|21.54|19.54|21.56|19.56|21.47|19.47|0
1756716900000|2025-09-01 08:55:00|21.55|19.55|21.62|19.62|21.7|19.7|21.54|19.54|0
1756717200000|2025-09-01 09:00:00|21.61|19.61|21.67|19.67|21.69|19.69|21.61|19.61|0
1756717500000|2025-09-01 09:05:00|21.68|19.68|21.91|19.91|21.92|19.92|21.67|19.67|0
1756717800000|2025-09-01 09:10:00|21.92|19.92|21.93|19.93|22.02|20.02|21.89|19.89|0
1756718100000|2025-09-01 09:15:00|21.92|19.92|21.83|19.83|21.93|19.93|20.67|18.7|0
1756718400000|2025-09-01 09:20:00|21.82|19.82|21.91|19.91|21.93|19.93|21.78|19.78|0
1756718700000|2025-09-01 09:25:00|21.92|19.92|21.89|19.89|21.92|19.92|21.88|19.88|0
1756719000000|2025-09-01 09:30:00|21.91|19.91|21.69|19.69|21.92|19.92|21.69|19.69|0
1756719300000|2025-09-01 09:35:00|21.7|19.7|22.25|20.25|22.27|20.27|21.63|19.63|0
1756719600000|2025-09-01 09:40:00|22.26|20.26|22.26|20.26|22.28|20.28|22.23|20.23|0
1756719900000|2025-09-01 09:45:00|22.27|20.27|22.35|20.35|22.42|20.42|22.22|20.22|0
1756720200000|2025-09-01 09:50:00|22.36|20.36|22.37|20.37|22.38|20.38|22.33|20.33|0
1756720500000|2025-09-01 09:55:00|22.38|20.38|22.34|20.34|22.39|20.39|22.32|20.32|0
1756720800000|2025-09-01 10:00:00|22.35|20.35|22.36|20.36|22.39|20.39|22.33|20.33|0
1756721100000|2025-09-01 10:05:00|22.34|20.34|22.34|20.34|22.37|20.37|22.32|20.32|0
1756721400000|2025-09-01 10:10:00|22.38|20.38|22.34|20.34|22.38|20.38|22.32|20.32|0
1756721700000|2025-09-01 10:15:00|22.35|20.35|22.34|20.34|22.37|20.37|22.33|20.33|0
1756722000000|2025-09-01 10:20:00|22.33|20.33|22.19|20.19|22.37|20.37|22.19|20.19|0
1756722300000|2025-09-01 10:25:00|22.2|20.2|22.34|20.34|22.36|20.36|22.17|20.17|0
1756722600000|2025-09-01 10:30:00|22.33|20.33|22.32|20.32|22.37|20.37|22.3|20.3|0
1756722900000|2025-09-01 10:35:00|22.31|20.31|22.34|20.34|22.35|20.35|22.31|20.31|0
1756723200000|2025-09-01 10:40:00|22.35|20.35|22.19|20.19|22.35|20.35|22.14|20.14|0
1756723500000|2025-09-01 10:45:00|22.2|20.2|22.19|20.19|22.23|20.23|22.16|20.16|0
1756723800000|2025-09-01 10:50:00|22.2|20.2|22.19|20.19|22.21|20.21|22.18|20.18|0
1756724100000|2025-09-01 10:55:00|22.17|20.17|22.19|20.19|22.24|20.24|22.16|20.16|0
1756724400000|2025-09-01 11:00:00|22.23|20.23|22.2|20.2|22.23|20.23|22.15|20.15|0
1756724700000|2025-09-01 11:05:00|22.22|20.22|22.1|20.1|22.24|20.24|22.09|20.09|0
1756725000000|2025-09-01 11:10:00|22.11|20.11|22.07|20.07|22.13|20.13|22.05|20.05|0
1756725300000|2025-09-01 11:15:00|22.08|20.08|22.06|20.06|22.09|20.09|22.03|20.03|0
1756725600000|2025-09-01 11:20:00|22.05|20.05|22.13|20.13|22.16|20.16|22.04|20.04|0
1756725900000|2025-09-01 11:25:00|22.12|20.12|22.23|20.23|22.23|20.23|22.11|20.11|0
1756726200000|2025-09-01 11:30:00|22.24|20.24|22.17|20.17|22.24|20.24|22.11|20.11|0
1756726500000|2025-09-01 11:35:00|22.18|20.18|22.24|20.24|22.36|20.36|22.17|20.17|0
1756726800000|2025-09-01 11:40:00|22.25|20.25|22.27|20.27|22.31|20.31|22.25|20.25|0
1756727100000|2025-09-01 11:45:00|22.26|20.26|22.3|20.3|22.34|20.34|22.24|20.24|0
1756727400000|2025-09-01 11:50:00|22.31|20.31|22.24|20.24|22.32|20.32|22.21|20.21|0
1756727700000|2025-09-01 11:55:00|22.22|20.22|22.24|20.24|22.28|20.28|22.22|20.22|0
1756728000000|2025-09-01 12:00:00|22.26|20.26|22.29|20.29|22.33|20.33|22.23|20.23|0
1756728300000|2025-09-01 12:05:00|22.3|20.3|22.38|20.38|22.4|20.4|22.28|20.28|0
1756728600000|2025-09-01 12:10:00|22.36|20.36|22.35|20.35|22.37|20.37|22.3|20.3|0
1756728900000|2025-09-01 12:15:00|22.3|20.3|22.29|20.29|22.33|20.33|22.28|20.28|0
1756729200000|2025-09-01 12:20:00|22.3|20.3|22.3|20.3|22.33|20.33|22.28|20.28|0
1756729500000|2025-09-01 12:25:00|22.29|20.29|22.26|20.26|22.32|20.32|22.23|20.23|0
1756729800000|2025-09-01 12:30:00|22.27|20.27|22.26|20.26|22.28|20.28|22.23|20.23|0
1756730100000|2025-09-01 12:35:00|22.25|20.25|22.22|20.22|22.25|20.25|22.17|20.17|0
1756730400000|2025-09-01 12:40:00|22.23|20.23|22.26|20.26|22.29|20.29|22.21|20.21|0
1756730700000|2025-09-01 12:45:00|22.27|20.27|22.31|20.31|22.31|20.31|22.23|20.23|0
1756731000000|2025-09-01 12:50:00|22.32|20.32|22.3|20.3|22.32|20.32|22.27|20.27|0
1756731300000|2025-09-01 12:55:00|22.31|20.31|22.36|20.36|22.41|20.41|22.29|20.29|0
1756731600000|2025-09-01 13:00:00|22.37|20.37|22.35|20.35|22.37|20.37|22.34|20.34|0
1756731900000|2025-09-01 13:05:00|22.36|20.36|22.36|20.36|22.37|20.37|22.34|20.34|0
1756732200000|2025-09-01 13:10:00|22.37|20.37|22.34|20.34|22.38|20.38|22.34|20.34|0
1756732500000|2025-09-01 13:15:00|22.35|20.35|22.36|20.36|22.38|20.38|22.34|20.34|0
1756732800000|2025-09-01 13:20:00|22.35|20.35|22.24|20.24|22.36|20.36|22.24|20.24|0
1756733100000|2025-09-01 13:25:00|22.26|20.26|22.26|20.26|22.26|20.26|22.26|20.26|0
1756733400000|2025-09-01 13:30:00|22.31|20.31|22.52|20.52|22.66|20.66|22.31|20.31|0
1756733700000|2025-09-01 13:35:00|22.53|20.53|22.4|20.4|22.54|20.54|22.4|20.4|0
1756734000000|2025-09-01 13:40:00|22.41|20.41|22.3|20.3|22.43|20.43|22.28|20.28|0
1756734300000|2025-09-01 13:45:00|22.32|20.32|22.27|20.27|22.34|20.34|22.24|20.24|0
1756734600000|2025-09-01 13:50:00|22.22|20.22|22.21|20.21|22.23|20.23|22.17|20.17|0
1756734900000|2025-09-01 13:55:00|22.22|20.22|22.21|20.21|22.22|20.22|22.19|20.19|0
1756735200000|2025-09-01 14:00:00|22.22|20.22|22.18|20.18|22.23|20.23|22.14|20.14|0
1756735500000|2025-09-01 14:05:00|22.19|20.19|22.16|20.16|22.19|20.19|22.13|20.13|0
1756735800000|2025-09-01 14:10:00|22.17|20.17|22.15|20.15|22.18|20.18|22.13|20.13|0
1756736100000|2025-09-01 14:15:00|22.16|20.16|22.16|20.16|22.17|20.17|22.14|20.14|0
1756736400000|2025-09-01 14:20:00|22.17|20.17|22.15|20.15|22.19|20.19|22.11|20.11|0
1756736700000|2025-09-01 14:25:00|22.14|20.14|22.16|20.16|22.17|20.17|22.13|20.13|0
1756737000000|2025-09-01 14:30:00|22.15|20.15|22.16|20.16|22.18|20.18|22.14|20.14|0
1756737300000|2025-09-01 14:35:00|22.17|20.17|22.16|20.16|22.18|20.18|22.13|20.13|0
1756737600000|2025-09-01 14:40:00|22.17|20.17|22.15|20.15|22.18|20.18|22.14|20.14|0
1756737900000|2025-09-01 14:45:00|22.16|20.16|22.15|20.15|22.17|20.17|22.13|20.13|0
1756738200000|2025-09-01 14:50:00|22.16|20.16|22.17|20.17|22.17|20.17|22.13|20.13|0
1756738500000|2025-09-01 14:55:00|22.16|20.16|22.06|20.06|22.17|20.17|22.04|20.04|0
1756738800000|2025-09-01 15:00:00|22.08|20.08|22.11|20.11|22.13|20.13|22.08|20.08|0
1756739100000|2025-09-01 15:05:00|22.12|20.12|22.11|20.11|22.14|20.14|22.1|20.1|0
1756739400000|2025-09-01 15:10:00|22.12|20.12|22.16|20.16|22.18|20.18|22.12|20.12|0
1756739700000|2025-09-01 15:15:00|22.15|20.15|22.14|20.14|22.18|20.18|22.13|20.13|0
1756740000000|2025-09-01 15:20:00|22.16|20.16|22.08|20.08|22.16|20.16|22.03|20.03|0
1756740300000|2025-09-01 15:25:00|22.09|20.09|22.08|20.08|22.1|20.1|22.05|20.05|0
1756772100000|2025-09-02 00:15:00|22.37|20.37|22.61|20.61|22.62|20.62|22.37|20.37|0
1756772400000|2025-09-02 00:20:00|22.62|20.62|22.61|20.61|22.63|20.63|22.56|20.56|0
1756772700000|2025-09-02 00:25:00|22.63|20.63|22.6|20.6|22.64|20.64|22.58|20.58|0
1756773000000|2025-09-02 00:30:00|22.59|20.59|22.58|20.58|22.64|20.64|22.54|20.54|0
1756773300000|2025-09-02 00:35:00|22.59|20.59|22.51|20.51|22.59|20.59|22.5|20.5|0
1756773600000|2025-09-02 00:40:00|22.5|20.5|22.5|20.5|22.54|20.54|22.48|20.48|0
1756773900000|2025-09-02 00:45:00|22.51|20.51|22.36|20.36|22.51|20.51|22.34|20.34|0
1756774200000|2025-09-02 00:50:00|22.35|20.35|22.32|20.32|22.38|20.38|22.3|20.3|0
1756774500000|2025-09-02 00:55:00|22.31|20.31|22.3|20.3|22.33|20.33|22.29|20.29|0
1756774800000|2025-09-02 01:00:00|22.32|20.32|22.31|20.31|22.34|20.34|22.26|20.26|0
1756775100000|2025-09-02 01:05:00|22.32|20.32|22.32|20.32|22.33|20.33|22.29|20.29|0
1756775400000|2025-09-02 01:10:00|22.31|20.31|22.21|20.21|22.31|20.31|22.18|20.18|0
1756775700000|2025-09-02 01:15:00|22.22|20.22|22.26|20.26|22.28|20.28|22.21|20.21|0
1756776000000|2025-09-02 01:20:00|22.25|20.25|22.27|20.27|22.29|20.29|22.25|20.25|0
1756776300000|2025-09-02 01:25:00|22.28|20.28|22.27|20.27|22.3|20.3|22.24|20.24|0
1756776600000|2025-09-02 01:30:00|22.26|20.26|22.26|20.26|22.31|20.31|22.21|20.21|0
1756776900000|2025-09-02 01:35:00|22.25|20.25|22.25|20.25|22.28|20.28|22.2|20.2|0
1756777200000|2025-09-02 01:40:00|22.26|20.26|22.26|20.26|22.29|20.29|22.24|20.24|0
1756777500000|2025-09-02 01:45:00|22.25|20.25|22.2|20.2|22.26|20.26|22.19|20.19|0
1756777800000|2025-09-02 01:50:00|22.21|20.21|22.2|20.2|22.24|20.24|22.15|20.15|0
1756778100000|2025-09-02 01:55:00|22.22|20.22|22.42|20.42|22.44|20.44|22.2|20.2|0
1756778400000|2025-09-02 02:00:00|22.43|20.43|22.43|20.43|22.51|20.51|22.4|20.4|0
1756778700000|2025-09-02 02:05:00|22.45|20.45|22.46|20.46|22.49|20.49|22.43|20.43|0
1756779000000|2025-09-02 02:10:00|22.44|20.44|22.46|20.46|22.49|20.49|22.43|20.43|0
1756779300000|2025-09-02 02:15:00|22.47|20.47|22.61|20.61|22.64|20.64|22.46|20.46|0
1756779600000|2025-09-02 02:20:00|22.62|20.62|22.55|20.55|22.63|20.63|22.52|20.52|0
1756779900000|2025-09-02 02:25:00|22.54|20.54|22.56|20.56|22.59|20.59|22.53|20.53|0
1756780200000|2025-09-02 02:30:00|22.57|20.57|22.55|20.55|22.59|20.59|22.52|20.52|0
1756780500000|2025-09-02 02:35:00|22.56|20.56|22.62|20.62|22.63|20.63|22.56|20.56|0
1756780800000|2025-09-02 02:40:00|22.61|20.61|22.6|20.6|22.64|20.64|22.59|20.59|0
1756781100000|2025-09-02 02:45:00|22.59|20.59|22.61|20.61|22.64|20.64|22.58|20.58|0
1756781400000|2025-09-02 02:50:00|22.6|20.6|22.55|20.55|22.61|20.61|22.55|20.55|0
1756781700000|2025-09-02 02:55:00|22.56|20.56|22.56|20.56|22.58|20.58|22.53|20.53|0
1756782000000|2025-09-02 03:00:00|22.55|20.55|22.55|20.55|22.6|20.6|22.53|20.53|0
1756782300000|2025-09-02 03:05:00|22.54|20.54|22.6|20.6|22.63|20.63|22.54|20.54|0
1756782600000|2025-09-02 03:10:00|22.61|20.61|22.62|20.62|22.64|20.64|22.57|20.57|0
1756782900000|2025-09-02 03:15:00|22.6|20.6|22.56|20.56|22.61|20.61|22.52|20.52|0
1756783200000|2025-09-02 03:20:00|22.55|20.55|22.56|20.56|22.57|20.57|22.53|20.53|0
1756783500000|2025-09-02 03:25:00|22.54|20.54|22.56|20.56|22.57|20.57|22.53|20.53|0
1756783800000|2025-09-02 03:30:00|22.55|20.55|22.55|20.55|22.59|20.59|22.54|20.54|0
1756784100000|2025-09-02 03:35:00|22.54|20.54|22.54|20.54|22.58|20.58|22.54|20.54|0
1756784400000|2025-09-02 03:40:00|22.56|20.56|22.5|20.5|22.56|20.56|22.49|20.49|0
1756784700000|2025-09-02 03:45:00|22.49|20.49|22.44|20.44|22.5|20.5|22.43|20.43|0
1756785000000|2025-09-02 03:50:00|22.46|20.46|22.45|20.45|22.47|20.47|22.44|20.44|0
1756785300000|2025-09-02 03:55:00|22.46|20.46|22.47|20.47|22.48|20.48|22.44|20.44|0
1756785600000|2025-09-02 04:00:00|23.15|21.15|22.45|20.45|23.15|21.15|22.42|20.42|0
1756785900000|2025-09-02 04:05:00|22.43|20.43|22.45|20.45|22.46|20.46|22.43|20.43|0
1756786200000|2025-09-02 04:10:00|22.46|20.46|22.45|20.45|22.46|20.46|22.42|20.42|0
1756786500000|2025-09-02 04:15:00|22.44|20.44|22.45|20.45|22.46|20.46|22.44|20.44|0
1756786800000|2025-09-02 04:20:00|22.46|20.46|22.44|20.44|22.46|20.46|22.44|20.44|0
1756787100000|2025-09-02 04:25:00|22.45|20.45|22.4|20.4|22.45|20.45|22.36|20.36|0
1756787400000|2025-09-02 04:30:00|22.41|20.41|22.4|20.4|22.43|20.43|22.38|20.38|0
1756787700000|2025-09-02 04:35:00|22.41|20.41|22.46|20.46|22.49|20.49|22.41|20.41|0
1756788000000|2025-09-02 04:40:00|22.47|20.47|22.46|20.46|22.47|20.47|22.43|20.43|0
1756788300000|2025-09-02 04:45:00|22.45|20.45|22.4|20.4|22.47|20.47|22.38|20.38|0
1756788600000|2025-09-02 04:50:00|22.42|20.42|22.41|20.41|22.43|20.43|22.38|20.38|0
1756788900000|2025-09-02 04:55:00|22.4|20.4|22.42|20.42|22.43|20.43|22.4|20.4|0
1756789200000|2025-09-02 05:00:00|22.41|20.41|22.46|20.46|22.47|20.47|22.38|20.38|0
1756789500000|2025-09-02 05:05:00|22.47|20.47|22.65|20.65|22.66|20.66|22.45|20.45|0
1756789800000|2025-09-02 05:10:00|22.67|20.67|22.65|20.65|22.69|20.69|22.6|20.6|0
1756790100000|2025-09-02 05:15:00|22.66|20.66|22.66|20.66|22.68|20.68|22.62|20.62|0
1756790400000|2025-09-02 05:20:00|22.67|20.67|22.66|20.66|22.67|20.67|22.59|20.59|0
1756790700000|2025-09-02 05:25:00|22.65|20.65|22.59|20.59|22.67|20.67|22.58|20.58|0
1756791000000|2025-09-02 05:30:00|22.58|20.58|22.6|20.6|22.65|20.65|22.56|20.56|0
1756791300000|2025-09-02 05:35:00|22.61|20.61|22.65|20.65|22.69|20.69|22.59|20.59|0
1756791600000|2025-09-02 05:40:00|22.67|20.67|22.65|20.65|22.69|20.69|22.63|20.63|0
1756791900000|2025-09-02 05:45:00|22.64|20.64|22.54|20.54|22.66|20.66|22.52|20.52|0
1756792200000|2025-09-02 05:50:00|22.53|20.53|22.51|20.51|22.54|20.54|22.47|20.47|0
1756792500000|2025-09-02 05:55:00|22.52|20.52|22.58|20.58|22.58|20.58|22.51|20.51|0
1756792800000|2025-09-02 06:00:00|22.59|20.59|22.54|20.54|22.65|20.65|22.53|20.53|0
1756793100000|2025-09-02 06:05:00|22.55|20.55|22.53|20.53|22.58|20.58|22.47|20.47|0
1756793400000|2025-09-02 06:10:00|22.51|20.51|22.49|20.49|22.53|20.53|22.48|20.48|0
1756793700000|2025-09-02 06:15:00|22.5|20.5|22.5|20.5|22.52|20.52|22.46|20.46|0
1756794000000|2025-09-02 06:20:00|22.51|20.51|22.48|20.48|22.58|20.58|22.47|20.47|0
1756794300000|2025-09-02 06:25:00|22.5|20.5|22.5|20.5|22.54|20.54|22.44|20.44|0
1756794600000|2025-09-02 06:30:00|22.49|20.49|22.44|20.44|22.55|20.55|22.43|20.43|0
1756794900000|2025-09-02 06:35:00|22.45|20.45|22.46|20.46|22.48|20.48|22.43|20.43|0
1756795200000|2025-09-02 06:40:00|22.47|20.47|22.33|20.33|22.48|20.48|22.33|20.33|0
1756795500000|2025-09-02 06:45:00|22.34|20.34|22.31|20.31|22.38|20.38|22.31|20.31|0
1756795800000|2025-09-02 06:50:00|22.3|20.3|22.32|20.32|22.33|20.33|22.28|20.28|0
1756796100000|2025-09-02 06:55:00|22.3|20.3|22.28|20.28|22.33|20.33|22.24|20.24|0
1756796400000|2025-09-02 07:00:00|22.27|20.27|22.26|20.26|22.33|20.33|22.23|20.23|0
1756796700000|2025-09-02 07:05:00|22.25|20.25|22.45|20.45|22.46|20.46|22.24|20.24|0
1756797000000|2025-09-02 07:10:00|22.47|20.47|22.93|20.93|22.93|20.93|22.47|20.47|0
1756797300000|2025-09-02 07:15:00|22.94|20.94|22.87|20.87|22.98|20.98|22.81|20.81|0
1756797600000|2025-09-02 07:20:00|22.86|20.86|23.1|21.1|23.12|21.12|22.84|20.84|0
1756797900000|2025-09-02 07:25:00|23.11|21.11|22.79|20.79|23.15|21.15|22.75|20.75|0
1756798200000|2025-09-02 07:30:00|22.81|20.81|23.02|21.02|23.04|21.04|22.74|20.74|0
1756798500000|2025-09-02 07:35:00|23|21|23.15|21.15|23.15|21.15|23|21|0
1756798800000|2025-09-02 07:40:00|23.12|21.12|23.57|21.57|23.6|21.6|23.12|21.12|0
1756799100000|2025-09-02 07:45:00|23.58|21.58|24.12|22.12|24.12|22.12|23.5|21.5|0
1756799400000|2025-09-02 07:50:00|24.1|22.1|24.97|22.97|24.98|22.98|24.1|22.1|0
1756799700000|2025-09-02 07:55:00|24.92|22.92|24.95|22.95|25.02|23.02|24.79|22.79|0
1756800000000|2025-09-02 08:00:00|24.99|22.99|24.64|22.64|25.12|23.12|24.53|22.53|0
1756800300000|2025-09-02 08:05:00|24.62|22.62|24.66|22.66|24.78|22.78|24.55|22.55|0
1756800600000|2025-09-02 08:10:00|24.67|22.67|24.7|22.7|24.77|22.77|24.54|22.54|0
1756800900000|2025-09-02 08:15:00|24.71|22.71|24.23|22.23|24.74|22.74|24.23|22.23|0
1756801200000|2025-09-02 08:20:00|24.24|22.24|24.14|22.14|24.28|22.28|24.05|22.05|0
1756801500000|2025-09-02 08:25:00|24.09|22.09|24.16|22.16|24.18|22.18|24.04|22.04|0
1756801800000|2025-09-02 08:30:00|24.17|22.17|24.17|22.17|24.23|22.23|24.08|22.08|0
1756802100000|2025-09-02 08:35:00|24.18|22.18|23.98|21.98|24.21|22.21|23.95|21.95|0
1756802400000|2025-09-02 08:40:00|23.97|21.97|23.7|21.7|24|22|23.67|21.67|0
1756802700000|2025-09-02 08:45:00|23.68|21.68|23.75|21.75|23.75|21.75|23.67|21.67|0
1756803000000|2025-09-02 08:50:00|23.76|21.76|23.87|21.87|23.93|21.93|23.73|21.73|0
1756803300000|2025-09-02 08:55:00|23.89|21.89|23.93|21.93|23.95|21.95|23.84|21.84|0
1756803600000|2025-09-02 09:00:00|23.91|21.91|23.82|21.82|24.08|22.08|23.79|21.79|0
1756803900000|2025-09-02 09:05:00|23.8|21.8|23.94|21.94|23.95|21.95|23.77|21.77|0
1756804200000|2025-09-02 09:10:00|23.92|21.92|23.99|21.99|24|22|23.87|21.87|0
1756804500000|2025-09-02 09:15:00|23.98|21.98|23.76|21.76|24.01|22.01|23.73|21.73|0
1756804800000|2025-09-02 09:20:00|23.74|21.74|23.8|21.8|23.82|21.82|23.7|21.7|0
1756805100000|2025-09-02 09:25:00|23.81|21.81|23.79|21.79|23.86|21.86|23.76|21.76|0
1756805400000|2025-09-02 09:30:00|23.8|21.8|23.88|21.88|23.93|21.93|23.76|21.76|0
1756805700000|2025-09-02 09:35:00|23.87|21.87|23.8|21.8|23.9|21.9|23.77|21.77|0
1756806000000|2025-09-02 09:40:00|23.79|21.79|23.89|21.89|23.93|21.93|23.77|21.77|0
1756806300000|2025-09-02 09:45:00|23.91|21.91|24.19|22.19|24.21|22.21|23.87|21.87|0
1756806600000|2025-09-02 09:50:00|24.2|22.2|24.2|22.2|24.22|22.22|24.11|22.11|0
1756806900000|2025-09-02 09:55:00|24.19|22.19|24.2|22.2|24.21|22.21|24.16|22.16|0
1756807200000|2025-09-02 10:00:00|24.21|22.21|24.27|22.27|24.31|22.31|24.2|22.2|0
1756807500000|2025-09-02 10:05:00|24.29|22.29|24.24|22.24|24.35|22.35|24.24|22.24|0
1756807800000|2025-09-02 10:10:00|24.25|22.25|24.28|22.28|24.3|22.3|24.16|22.16|0
1756808100000|2025-09-02 10:15:00|24.27|22.27|24.5|22.5|24.51|22.51|24.26|22.26|0
1756808400000|2025-09-02 10:20:00|24.49|22.49|24.73|22.73|24.74|22.74|24.45|22.45|0
1756808700000|2025-09-02 10:25:00|24.74|22.74|25.02|23.02|25.03|23.03|24.68|22.68|0
1756809000000|2025-09-02 10:30:00|25.05|23.05|25.01|23.01|25.19|23.19|24.91|22.91|0
1756809300000|2025-09-02 10:35:00|24.98|22.98|24.93|22.93|25.02|23.02|24.9|22.9|0
1756809600000|2025-09-02 10:40:00|24.94|22.94|25.11|23.11|25.35|23.35|24.89|22.89|0
1756809900000|2025-09-02 10:45:00|25.09|23.09|25.17|23.17|25.17|23.17|25.04|23.04|0
1756810200000|2025-09-02 10:50:00|25.18|23.18|25.26|23.26|25.3|23.3|25.14|23.14|0
1756810500000|2025-09-02 10:55:00|25.25|23.25|25.21|23.21|25.3|23.3|25.18|23.18|0
1756810800000|2025-09-02 11:00:00|25.16|23.16|25.23|23.23|25.29|23.29|25.11|23.11|0
1756811100000|2025-09-02 11:05:00|25.27|23.27|25.21|23.21|25.29|23.29|25.18|23.18|0
1756811400000|2025-09-02 11:10:00|25.24|23.24|25.2|23.2|25.34|23.34|25.15|23.15|0
1756811700000|2025-09-02 11:15:00|25.22|23.22|25.06|23.06|25.24|23.24|24.99|22.99|0
1756812000000|2025-09-02 11:20:00|25.1|23.1|25.07|23.07|25.25|23.25|25.07|23.07|0
1756812300000|2025-09-02 11:25:00|25.06|23.06|25.11|23.11|25.14|23.14|24.99|22.99|0
1756812600000|2025-09-02 11:30:00|25.12|23.12|25.19|23.19|25.24|23.24|25.12|23.12|0
1756812900000|2025-09-02 11:35:00|25.21|23.21|25.25|23.25|25.28|23.28|25.15|23.15|0
1756813200000|2025-09-02 11:40:00|25.26|23.26|25.14|23.14|25.26|23.26|25.1|23.1|0
1756813500000|2025-09-02 11:45:00|25.13|23.13|25.15|23.15|25.22|23.22|25.08|23.08|0
1756813800000|2025-09-02 11:50:00|25.17|23.17|25.28|23.28|25.42|23.42|25.14|23.14|0
1756814100000|2025-09-02 11:55:00|25.29|23.29|25.32|23.32|25.32|23.32|25.17|23.17|0
1756814400000|2025-09-02 12:00:00|25.37|23.37|25.79|23.79|25.86|23.86|25.35|23.35|0
1756814700000|2025-09-02 12:05:00|25.78|23.78|26.07|24.07|26.07|24.07|25.76|23.76|0
1756815000000|2025-09-02 12:10:00|26.06|24.06|26.14|24.14|26.21|24.21|26.03|24.03|0
1756815300000|2025-09-02 12:15:00|26.13|24.13|26.16|24.16|26.18|24.18|26.03|24.03|0
1756815600000|2025-09-02 12:20:00|26.14|24.14|26.49|24.49|26.49|24.49|26.1|24.1|0
1756815900000|2025-09-02 12:25:00|26.48|24.48|26.44|24.44|26.51|24.51|26.31|24.31|0
1756816200000|2025-09-02 12:30:00|26.45|24.45|26.51|24.51|26.56|24.56|26.36|24.36|0
1756816500000|2025-09-02 12:35:00|26.5|24.5|26.62|24.62|26.62|24.62|26.4|24.4|0
1756816800000|2025-09-02 12:40:00|26.6|24.6|26.96|24.96|27.05|25.05|26.6|24.6|0
1756817100000|2025-09-02 12:45:00|26.98|24.98|27.33|25.33|27.34|25.34|26.96|24.96|0
1756817400000|2025-09-02 12:50:00|27.3|25.3|27.69|25.69|27.69|25.69|27|25|0
1756817700000|2025-09-02 12:55:00|27.64|25.64|27.55|25.55|27.87|25.87|27.5|25.5|0
1756818000000|2025-09-02 13:00:00|27.56|25.56|27.78|25.78|27.92|25.92|27.56|25.56|0
1756818300000|2025-09-02 13:05:00|27.75|25.75|27.64|25.64|27.8|25.8|27.32|25.32|0
1756818600000|2025-09-02 13:10:00|27.63|25.63|27.21|25.21|27.67|25.67|27.2|25.2|0
1756818900000|2025-09-02 13:15:00|27.22|25.22|27.21|25.21|27.3|25.3|27.15|25.15|0
1756819200000|2025-09-02 13:20:00|27.28|25.28|27.23|25.23|27.35|25.35|27.16|25.16|0
1756819500000|2025-09-02 13:25:00|27.25|25.25|27.77|25.77|27.77|25.77|27.13|25.13|0
1756819800000|2025-09-02 13:30:00|27.91|25.91|27.87|25.87|28.39|26.39|27.68|25.68|0
1756820100000|2025-09-02 13:35:00|27.91|25.91|27.11|25.11|27.91|25.91|26.93|24.93|0
1756820400000|2025-09-02 13:40:00|27.13|25.13|26.86|24.86|27.19|25.19|26.6|24.6|0
1756820700000|2025-09-02 13:45:00|26.87|24.87|26.35|24.35|27.61|25.61|26.34|24.34|0
1756821000000|2025-09-02 13:50:00|26.31|24.31|25.51|23.51|26.35|24.35|25.4|23.4|0
1756821300000|2025-09-02 13:55:00|25.43|23.43|25.41|23.41|25.59|23.59|25.3|23.3|0
1756821600000|2025-09-02 14:00:00|25.4|23.4|25.29|23.29|25.93|23.93|24.88|22.88|0
1756821900000|2025-09-02 14:05:00|25.28|23.28|25.7|23.7|25.73|23.73|25.23|23.23|0
1756822200000|2025-09-02 14:10:00|25.73|23.73|25.77|23.77|25.88|23.88|25.4|23.4|0
1756822500000|2025-09-02 14:15:00|25.78|23.78|25.79|23.79|26.13|24.13|25.6|23.6|0
1756822800000|2025-09-02 14:20:00|25.8|23.8|25.95|23.95|25.99|23.99|25.42|23.42|0
1756823100000|2025-09-02 14:25:00|25.98|23.98|25.37|23.37|26.13|24.13|25.37|23.37|0
1756823400000|2025-09-02 14:30:00|25.36|23.36|25.2|23.2|25.63|23.63|25.17|23.17|0
1756823700000|2025-09-02 14:35:00|25.21|23.21|25.5|23.5|25.56|23.56|25.14|23.14|0
1756824000000|2025-09-02 14:40:00|25.48|23.48|26.14|24.14|26.19|24.19|25.47|23.47|0
1756824300000|2025-09-02 14:45:00|26.13|24.13|26.55|24.55|26.61|24.61|26.05|24.05|0
1756824600000|2025-09-02 14:50:00|26.52|24.52|26.51|24.51|26.68|24.68|26.41|24.41|0
1756824900000|2025-09-02 14:55:00|26.54|24.54|26.28|24.28|26.6|24.6|26.24|24.24|0
1756825200000|2025-09-02 15:00:00|26.31|24.31|26.5|24.5|26.51|24.51|26.08|24.08|0
1756825500000|2025-09-02 15:05:00|26.51|24.51|26.65|24.65|26.89|24.89|26.5|24.5|0
1756825800000|2025-09-02 15:10:00|26.61|24.61|26.72|24.72|26.81|24.81|26.44|24.44|0
1756826100000|2025-09-02 15:15:00|26.73|24.73|27.03|25.03|27.25|25.25|26.67|24.67|0
1756826400000|2025-09-02 15:20:00|27.04|25.04|27.07|25.07|27.28|25.28|26.98|24.98|0
1756826700000|2025-09-02 15:25:00|27.06|25.06|26.95|24.95|27.11|25.11|26.82|24.82|0
1756827000000|2025-09-02 15:30:00|26.93|24.93|27.06|25.06|27.18|25.18|26.93|24.93|0
1756827300000|2025-09-02 15:35:00|27.09|25.09|27.7|25.7|27.7|25.7|27.07|25.07|0
1756827600000|2025-09-02 15:40:00|27.66|25.66|27.72|25.72|27.78|25.78|27.6|25.6|0
1756827900000|2025-09-02 15:45:00|27.71|25.71|27.75|25.75|27.75|25.75|27.55|25.55|0
1756828200000|2025-09-02 15:50:00|27.74|25.74|27.94|25.94|28.04|26.04|27.74|25.74|0
1756828500000|2025-09-02 15:55:00|27.96|25.96|27.86|25.86|28.05|26.05|27.55|25.55|0
1756828800000|2025-09-02 16:00:00|27.85|25.85|27.83|25.83|27.85|25.85|27.55|25.55|0
1756829100000|2025-09-02 16:05:00|27.9|25.9|27.73|25.73|27.95|25.95|27.55|25.55|0
1756829400000|2025-09-02 16:10:00|27.75|25.75|27.33|25.33|27.75|25.75|27.3|25.3|0
1756829700000|2025-09-02 16:15:00|27.32|25.32|26.95|24.95|27.32|25.32|26.94|24.94|0
1756830000000|2025-09-02 16:20:00|26.96|24.96|27.04|25.04|27.04|25.04|26.73|24.73|0
1756830300000|2025-09-02 16:25:00|27.02|25.02|27.12|25.12|27.18|25.18|26.88|24.88|0
1756830600000|2025-09-02 16:30:00|27.13|25.13|27.02|25.02|27.13|25.13|26.95|24.95|0
1756830900000|2025-09-02 16:35:00|26.99|24.99|27.01|25.01|27.14|25.14|26.82|24.82|0
1756831200000|2025-09-02 16:40:00|27|25|26.72|24.72|27|25|26.6|24.6|0
1756831500000|2025-09-02 16:45:00|26.7|24.7|26.93|24.93|27.05|25.05|26.67|24.67|0
1756831800000|2025-09-02 16:50:00|26.91|24.91|26.5|24.5|26.94|24.94|26.49|24.49|0
1756832100000|2025-09-02 16:55:00|26.47|24.47|26.14|24.14|26.51|24.51|26.14|24.14|0
1756832400000|2025-09-02 17:00:00|26.12|24.12|25.96|23.96|26.18|24.18|25.93|23.93|0
1756832700000|2025-09-02 17:05:00|25.98|23.98|25.95|23.95|26.06|24.06|25.81|23.81|0
1756833000000|2025-09-02 17:10:00|25.96|23.96|26.13|24.13|26.22|24.22|25.9|23.9|0
1756833300000|2025-09-02 17:15:00|26.15|24.15|26.06|24.06|26.16|24.16|25.99|23.99|0
1756833600000|2025-09-02 17:20:00|26.02|24.02|25.84|23.84|26.14|24.14|25.83|23.83|0
1756833900000|2025-09-02 17:25:00|25.85|23.85|25.73|23.73|25.86|23.86|25.62|23.62|0
1756834200000|2025-09-02 17:30:00|25.7|23.7|25.35|23.35|25.73|23.73|25.35|23.35|0
1756834500000|2025-09-02 17:35:00|25.36|23.36|25.11|23.11|25.4|23.4|25.07|23.07|0
1756834800000|2025-09-02 17:40:00|25.14|23.14|25.08|23.08|25.16|23.16|24.97|22.97|0
1756835100000|2025-09-02 17:45:00|25.09|23.09|25.11|23.11|25.19|23.19|25.03|23.03|0
1756835400000|2025-09-02 17:50:00|25.13|23.13|25.26|23.26|25.26|23.26|25|23|0
1756835700000|2025-09-02 17:55:00|25.27|23.27|25.27|23.27|25.35|23.35|25.17|23.17|0
1756836000000|2025-09-02 18:00:00|25.3|23.3|25.25|23.25|25.3|23.3|25.01|23.01|0
1756836300000|2025-09-02 18:05:00|25.26|23.26|25.44|23.44|25.49|23.49|25.24|23.24|0
1756836600000|2025-09-02 18:10:00|25.48|23.48|25.46|23.46|25.51|23.51|25.28|23.28|0
1756836900000|2025-09-02 18:15:00|25.43|23.43|25.57|23.57|25.62|23.62|25.42|23.42|0
1756837200000|2025-09-02 18:20:00|25.58|23.58|25.58|23.58|25.67|23.67|25.47|23.47|0
1756837500000|2025-09-02 18:25:00|25.59|23.59|25.67|23.67|25.72|23.72|25.49|23.49|0
1756837800000|2025-09-02 18:30:00|25.66|23.66|25.64|23.64|25.69|23.69|25.48|23.48|0
1756838100000|2025-09-02 18:35:00|25.65|23.65|25.73|23.73|25.86|23.86|25.64|23.64|0
1756838400000|2025-09-02 18:40:00|25.72|23.72|25.8|23.8|25.91|23.91|25.67|23.67|0
1756838700000|2025-09-02 18:45:00|25.82|23.82|25.57|23.57|25.9|23.9|25.4|23.4|0
1756839000000|2025-09-02 18:50:00|25.53|23.53|25.24|23.24|25.53|23.53|25.05|23.05|0
1756839300000|2025-09-02 18:55:00|25.25|23.25|25.42|23.42|25.5|23.5|25.23|23.23|0
1756839600000|2025-09-02 19:00:00|25.4|23.4|25.18|23.18|25.4|23.4|25.09|23.09|0
1756839900000|2025-09-02 19:05:00|25.17|23.17|25.07|23.07|25.27|23.27|25.02|23.02|0
1756840200000|2025-09-02 19:10:00|25.06|23.06|24.94|22.94|25.17|23.17|24.88|22.88|0
1756840500000|2025-09-02 19:15:00|24.95|22.95|24.63|22.63|24.98|22.98|24.59|22.59|0
1756840800000|2025-09-02 19:20:00|24.64|22.64|24.74|22.74|24.77|22.77|24.53|22.53|0
1756841100000|2025-09-02 19:25:00|24.75|22.75|24.64|22.64|24.8|22.8|24.54|22.54|0
1756841400000|2025-09-02 19:30:00|24.65|22.65|24.64|22.64|24.68|22.68|24.42|22.42|0
1756841700000|2025-09-02 19:35:00|24.67|22.67|24.44|22.44|24.68|22.68|24.43|22.43|0
1756842000000|2025-09-02 19:40:00|24.43|22.43|24.54|22.54|24.6|22.6|24.34|22.34|0
1756842300000|2025-09-02 19:45:00|24.55|22.55|24.54|22.54|24.67|22.67|24.48|22.48|0
1756842600000|2025-09-02 19:50:00|24.51|22.51|24.4|22.4|24.51|22.51|24.29|22.29|0
1756842900000|2025-09-02 19:55:00|24.42|22.42|24.25|22.25|24.55|22.55|24.21|22.21|0
1756843200000|2025-09-02 20:00:00|24.24|22.24|24.38|22.38|24.41|22.41|24.21|22.21|0
1756843500000|2025-09-02 20:05:00|24.34|22.34|23.51|21.51|24.45|22.45|23.51|21.51|0
1756843800000|2025-09-02 20:10:00|23.46|21.46|23.74|21.74|23.87|21.87|23.46|21.46|0
1756844100000|2025-09-02 20:15:00|23.7|21.7|23.58|21.58|23.82|21.82|23.48|21.48|0
1756844400000|2025-09-02 20:20:00|23.51|21.51|23.54|21.54|23.62|21.62|23.46|21.46|0
1756844700000|2025-09-02 20:25:00|23.52|21.52|23.53|21.53|23.64|21.64|23.46|21.46|0
1756845000000|2025-09-02 20:30:00|23.54|21.54|23.53|21.53|23.56|21.56|23.49|21.49|0
1756845300000|2025-09-02 20:35:00|23.51|21.51|23.52|21.52|23.57|21.57|23.45|21.45|0
1756845600000|2025-09-02 20:40:00|23.51|21.51|23.51|21.51|23.6|21.6|23.49|21.49|0
1756845900000|2025-09-02 20:45:00|23.52|21.52|23.4|21.4|23.53|21.53|23.4|21.4|0
1756846200000|2025-09-02 20:50:00|23.42|21.42|23.32|21.32|23.45|21.45|23.32|21.32|0
1756846500000|2025-09-02 20:55:00|23.45|21.21|23.42|21.19|23.48|21.25|23.41|21.18|0
1756846800000|2025-09-02 21:00:00|23.43|21.2|23.44|21.2|23.48|21.24|23.43|21.2|0
1756847100000|2025-09-02 21:05:00|23.42|21.19|23.41|21.18|23.42|21.19|23.4|21.17|0
1756847400000|2025-09-02 21:10:00|23.42|21.19|23.4|21.17|23.42|21.19|23.39|21.16|0
1756847700000|2025-09-02 21:15:00|23.39|21.16|23.43|21.2|23.45|21.21|23.39|21.16|0
1756848000000|2025-09-02 21:20:00|23.44|21.21|23.4|21.17|23.45|21.21|23.4|21.17|0
1756848300000|2025-09-02 21:25:00|23.39|21.16|23.39|21.16|23.39|21.16|23.38|21.16|0
1756848600000|2025-09-02 21:30:00|23.4|21.17|23.39|21.17|23.42|21.19|23.39|21.16|0
1756848900000|2025-09-02 21:35:00|23.4|21.16|23.4|21.17|23.41|21.18|23.39|21.16|0
1756849200000|2025-09-02 21:40:00|23.42|21.19|23.41|21.18|23.42|21.19|23.4|21.17|0
1756849500000|2025-09-02 21:45:00|23.42|21.19|23.4|21.17|23.42|21.19|23.4|21.17|0
1756849800000|2025-09-02 21:50:00|23.39|21.16|23.37|21.14|23.41|21.18|23.37|21.14|0
1756850100000|2025-09-02 21:55:00|23.38|21.15|23.37|21.15|23.41|21.18|23.36|21.14|0
1756850400000|2025-09-02 22:00:00|23.45|21.14|23.54|21.3|23.55|21.31|23.37|21.14|0
1756850700000|2025-09-02 22:05:00|23.53|21.29|23.64|21.39|23.64|21.39|23.51|21.27|0
1756851000000|2025-09-02 22:10:00|23.61|21.36|23.56|21.32|23.66|21.41|23.55|21.31|0
1756851300000|2025-09-02 22:15:00|23.55|21.31|23.6|21.35|23.6|21.35|23.46|21.23|0
1756851600000|2025-09-02 22:20:00|23.56|21.32|23.63|21.38|23.64|21.39|23.55|21.3|0
1756851900000|2025-09-02 22:25:00|23.62|21.37|23.63|21.38|23.67|21.41|23.61|21.36|0
1756852200000|2025-09-02 22:30:00|23.62|21.37|23.66|21.41|23.68|21.42|23.53|21.29|0
1756852500000|2025-09-02 22:35:00|23.65|21.4|23.51|21.27|23.66|21.41|23.51|21.27|0
1756852800000|2025-09-02 22:40:00|23.53|21.29|23.66|21.41|23.69|21.43|23.53|21.29|0
1756853100000|2025-09-02 22:45:00|23.65|21.4|23.67|21.42|23.68|21.42|23.62|21.37|0
1756853400000|2025-09-02 22:50:00|23.66|21.41|23.82|21.55|23.83|21.56|23.64|21.39|0
1756853700000|2025-09-02 22:55:00|23.84|21.57|23.89|21.62|23.94|21.66|23.83|21.56|0
1756854000000|2025-09-02 23:00:00|23.91|21.63|23.87|21.59|23.91|21.63|23.85|21.58|0
1756854300000|2025-09-02 23:05:00|23.88|21.6|23.89|21.61|23.93|21.65|23.85|21.58|0
1756854600000|2025-09-02 23:10:00|23.88|21.6|23.9|21.62|23.9|21.62|23.86|21.59|0
1756854900000|2025-09-02 23:15:00|23.89|21.61|24|21.71|24|21.71|23.86|21.59|0
1756855200000|2025-09-02 23:20:00|23.99|21.7|24|21.71|24.05|21.76|23.99|21.7|0
1756855500000|2025-09-02 23:25:00|23.97|21.69|23.93|21.65|23.97|21.69|23.93|21.65|0
1756855800000|2025-09-02 23:30:00|23.92|21.64|23.94|21.66|23.97|21.69|23.89|21.62|0
1756856100000|2025-09-02 23:35:00|23.95|21.67|23.95|21.67|23.99|21.71|23.94|21.66|0
1756856400000|2025-09-02 23:40:00|23.97|21.68|23.98|21.69|23.99|21.71|23.95|21.67|0
1756856700000|2025-09-02 23:45:00|23.96|21.68|23.99|21.7|24|21.72|23.94|21.66|0
1756857000000|2025-09-02 23:50:00|23.98|21.69|23.96|21.68|24|21.71|23.96|21.67|0
1756857300000|2025-09-02 23:55:00|23.97|21.69|23.97|21.69|24.01|21.72|23.97|21.69|0
1756857600000|2025-09-03 00:00:00|24|21.71|23.97|21.69|24.06|21.77|23.97|21.69|0
1756857900000|2025-09-03 00:05:00|23.98|21.7|24.06|21.77|24.06|21.77|23.98|21.7|0
1756858200000|2025-09-03 00:10:00|24.04|21.75|23.98|21.7|24.05|21.76|23.98|21.7|0
1756858500000|2025-09-03 00:15:00|23.99|21.84|23.87|21.87|23.99|21.9|23.83|21.83|0
1756858800000|2025-09-03 00:20:00|23.88|21.88|23.88|21.88|23.9|21.9|23.86|21.86|0
1756859100000|2025-09-03 00:25:00|23.87|21.87|23.93|21.93|23.96|21.96|23.86|21.86|0
1756859400000|2025-09-03 00:30:00|23.92|21.92|23.98|21.98|23.99|21.99|23.89|21.89|0
1756859700000|2025-09-03 00:35:00|23.97|21.97|24.03|22.03|24.04|22.04|23.96|21.96|0
1756860000000|2025-09-03 00:40:00|24.02|22.02|23.91|21.91|24.04|22.04|23.88|21.88|0
1756860300000|2025-09-03 00:45:00|23.92|21.92|23.94|21.94|23.98|21.98|23.9|21.9|0
1756860600000|2025-09-03 00:50:00|23.93|21.93|23.92|21.92|23.96|21.96|23.91|21.91|0
1756860900000|2025-09-03 00:55:00|23.91|21.91|23.91|21.91|23.94|21.94|23.9|21.9|0
1756861200000|2025-09-03 01:00:00|23.92|21.92|23.93|21.93|23.95|21.95|23.88|21.88|0
1756861500000|2025-09-03 01:05:00|23.94|21.94|23.99|21.99|24|22|23.91|21.91|0
1756861800000|2025-09-03 01:10:00|23.98|21.98|23.98|21.98|24|22|23.94|21.94|0
1756862100000|2025-09-03 01:15:00|23.97|21.97|24.07|22.07|24.11|22.11|23.95|21.95|0
1756862400000|2025-09-03 01:20:00|24.06|22.06|24.13|22.13|24.17|22.17|24.05|22.05|0
1756862700000|2025-09-03 01:25:00|24.15|22.15|24.14|22.14|24.17|22.17|24.1|22.1|0
1756863000000|2025-09-03 01:30:00|24.13|22.13|24.15|22.15|24.17|22.17|24.11|22.11|0
1756863300000|2025-09-03 01:35:00|24.14|22.14|24.13|22.13|24.16|22.16|24.11|22.11|0
1756863600000|2025-09-03 01:40:00|24.14|22.14|24.15|22.15|24.16|22.16|24.11|22.11|0
1756863900000|2025-09-03 01:45:00|24.13|22.13|24.03|22.03|24.16|22.16|23.94|21.94|0
1756864200000|2025-09-03 01:50:00|24.04|22.04|23.95|21.95|24.05|22.05|23.93|21.93|0
1756864500000|2025-09-03 01:55:00|23.93|21.93|24.02|22.02|24.05|22.05|23.93|21.93|0
1756864800000|2025-09-03 02:00:00|24.01|22.01|24.02|22.02|24.05|22.05|24|22|0
1756865100000|2025-09-03 02:05:00|24.01|22.01|24.03|22.03|24.05|22.05|24.01|22.01|0
1756865400000|2025-09-03 02:10:00|24.04|22.04|24.02|22.02|24.05|22.05|24.01|22.01|0
1756865700000|2025-09-03 02:15:00|24.04|22.04|24.03|22.03|24.04|22.04|24|22|0
1756866000000|2025-09-03 02:20:00|24.02|22.02|24.03|22.03|24.05|22.05|24.01|22.01|0
1756866300000|2025-09-03 02:25:00|24.04|22.04|24.03|22.03|24.08|22.08|23.98|21.98|0
1756866600000|2025-09-03 02:30:00|24.04|22.04|24.14|22.14|24.14|22.14|24.02|22.02|0
1756866900000|2025-09-03 02:35:00|24.15|22.15|24.15|22.15|24.16|22.16|24.13|22.13|0
1756867200000|2025-09-03 02:40:00|24.16|22.16|24.12|22.12|24.17|22.17|24.11|22.11|0
1756867500000|2025-09-03 02:45:00|24.11|22.11|24.12|22.12|24.14|22.14|24.09|22.09|0
1756867800000|2025-09-03 02:50:00|24.13|22.13|24.12|22.12|24.14|22.14|24.1|22.1|0
1756868100000|2025-09-03 02:55:00|24.13|22.13|24.13|22.13|24.15|22.15|24.1|22.1|0
1756868400000|2025-09-03 03:00:00|24.14|22.14|24.13|22.13|24.14|22.14|24.1|22.1|0
1756868700000|2025-09-03 03:05:00|24.11|22.11|24.07|22.07|24.14|22.14|24.06|22.06|0
1756869000000|2025-09-03 03:10:00|24.1|22.1|24.13|22.13|24.15|22.15|24.07|22.07|0
1756869300000|2025-09-03 03:15:00|24.14|22.14|24.12|22.12|24.16|22.16|24.11|22.11|0
1756869600000|2025-09-03 03:20:00|24.14|22.14|24.11|22.11|24.16|22.16|24.09|22.09|0
1756869900000|2025-09-03 03:25:00|24.13|22.13|24.19|22.19|24.21|22.21|24.11|22.11|0
1756870200000|2025-09-03 03:30:00|24.23|22.23|24.18|22.18|24.23|22.23|24.16|22.16|0
1756870500000|2025-09-03 03:35:00|24.16|22.16|24.23|22.23|24.24|22.24|24.15|22.15|0
1756870800000|2025-09-03 03:40:00|24.25|22.25|24.21|22.21|24.33|22.33|24.21|22.21|0
1756871100000|2025-09-03 03:45:00|24.24|22.24|24.22|22.22|24.24|22.24|24.19|22.19|0
1756871400000|2025-09-03 03:50:00|24.23|22.23|24.22|22.22|24.24|22.24|24.19|22.19|0
1756871700000|2025-09-03 03:55:00|24.23|22.23|24.22|22.22|24.24|22.24|24.19|22.19|0
1756872000000|2025-09-03 04:00:00|24.23|22.23|24.21|22.21|24.25|22.25|24.19|22.19|0
1756872300000|2025-09-03 04:05:00|24.2|22.2|24.23|22.23|24.25|22.25|24.2|22.2|0
1756872600000|2025-09-03 04:10:00|24.24|22.24|24.22|22.22|24.25|22.25|24.2|22.2|0
1756872900000|2025-09-03 04:15:00|24.24|22.24|24.22|22.22|24.25|22.25|24.2|22.2|0
1756873200000|2025-09-03 04:20:00|24.21|22.21|24.2|22.2|24.23|22.23|24.18|22.18|0
1756873500000|2025-09-03 04:25:00|24.18|22.18|24.18|22.18|24.22|22.22|24.17|22.17|0
1756873800000|2025-09-03 04:30:00|24.2|22.2|24.21|22.21|24.23|22.23|24.18|22.18|0
1756874100000|2025-09-03 04:35:00|24.19|22.19|24.23|22.23|24.23|22.23|24.18|22.18|0
1756874400000|2025-09-03 04:40:00|24.21|22.21|24.21|22.21|24.23|22.23|24.19|22.19|0
1756874700000|2025-09-03 04:45:00|24.22|22.22|24.23|22.23|24.24|22.24|24.19|22.19|0
1756875000000|2025-09-03 04:50:00|24.2|22.2|24.22|22.22|24.23|22.23|24.18|22.18|0
1756875300000|2025-09-03 04:55:00|24.21|22.21|24.2|22.2|24.24|22.24|24.18|22.18|0
1756875600000|2025-09-03 05:00:00|24.22|22.22|24.23|22.23|24.27|22.27|24.16|22.16|0
1756875900000|2025-09-03 05:05:00|24.25|22.25|24.3|22.3|24.34|22.34|24.22|22.22|0
1756876200000|2025-09-03 05:10:00|24.28|22.28|24.25|22.25|24.32|22.32|24.21|22.21|0
1756876500000|2025-09-03 05:15:00|24.24|22.24|24.2|22.2|24.26|22.26|24.13|22.13|0
1756876800000|2025-09-03 05:20:00|24.17|22.17|24.26|22.26|24.29|22.29|24.17|22.17|0
1756877100000|2025-09-03 05:25:00|24.27|22.27|24.31|22.31|24.36|22.36|24.26|22.26|0
1756877400000|2025-09-03 05:30:00|24.3|22.3|24.22|22.22|24.3|22.3|24.19|22.19|0
1756877700000|2025-09-03 05:35:00|24.21|22.21|24.25|22.25|24.27|22.27|24.17|22.17|0
1756878000000|2025-09-03 05:40:00|24.26|22.26|24.3|22.3|24.32|22.32|24.24|22.24|0
1756878300000|2025-09-03 05:45:00|24.45|22.45|24.54|22.54|24.55|22.55|24.41|22.41|0
1756878600000|2025-09-03 05:50:00|24.53|22.53|24.52|22.52|24.54|22.54|24.47|22.47|0
1756878900000|2025-09-03 05:55:00|24.51|22.51|24.53|22.53|24.57|22.57|24.47|22.47|0
1756879200000|2025-09-03 06:00:00|24.54|22.54|24.52|22.52|24.55|22.55|24.47|22.47|0
1756879500000|2025-09-03 06:05:00|24.5|22.5|24.44|22.44|24.53|22.53|24.43|22.43|0
1756879800000|2025-09-03 06:10:00|24.43|22.43|24.35|22.35|24.47|22.47|24.31|22.31|0
1756880100000|2025-09-03 06:15:00|24.36|22.36|24.32|22.32|24.37|22.37|24.29|22.29|0
1756880400000|2025-09-03 06:20:00|24.31|22.31|24.27|22.27|24.32|22.32|24.24|22.24|0
1756880700000|2025-09-03 06:25:00|24.25|22.25|24.12|22.12|24.27|22.27|24.06|22.06|0
1756881000000|2025-09-03 06:30:00|24.11|22.11|23.96|21.96|24.11|22.11|23.93|21.93|0
1756881300000|2025-09-03 06:35:00|23.97|21.97|23.98|21.98|24.02|22.02|23.93|21.93|0
1756881600000|2025-09-03 06:40:00|23.96|21.96|23.96|21.96|23.99|21.99|23.89|21.89|0
1756881900000|2025-09-03 06:45:00|23.97|21.97|24.04|22.04|24.04|22.04|23.94|21.94|0
1756882200000|2025-09-03 06:50:00|24.03|22.03|23.99|21.99|24.07|22.07|23.9|21.9|0
1756882500000|2025-09-03 06:55:00|23.96|21.96|24.02|22.02|24.11|22.11|23.95|21.95|0
1756882800000|2025-09-03 07:00:00|24.01|22.01|23.86|21.86|24.07|22.07|23.82|21.82|0
1756883100000|2025-09-03 07:05:00|23.87|21.87|23.93|21.93|23.98|21.98|23.84|21.84|0
1756883400000|2025-09-03 07:10:00|23.91|21.91|23.97|21.97|24.02|22.02|23.88|21.88|0
1756883700000|2025-09-03 07:15:00|23.95|21.95|24.2|22.2|24.2|22.2|23.93|21.93|0
1756884000000|2025-09-03 07:20:00|24.19|22.19|24.35|21.75|24.63|22.22|24.12|21.72|0
1756884300000|2025-09-03 07:25:00|24.36|21.76|24.2|21.6|24.39|21.79|24.19|21.59|0
1756884600000|2025-09-03 07:30:00|24.19|21.59|24.28|21.68|24.34|21.74|24.14|21.54|0
1756884900000|2025-09-03 07:35:00|24.29|21.69|24.21|21.61|24.31|21.71|24.14|21.54|0
1756885200000|2025-09-03 07:40:00|24.22|21.62|24.24|21.64|24.3|21.7|24.18|21.58|0
1756885500000|2025-09-03 07:45:00|24.22|21.62|24.07|21.47|24.24|21.64|24.06|21.46|0
1756885800000|2025-09-03 07:50:00|24.09|21.49|24.03|21.43|24.13|21.53|24.02|21.42|0
1756886100000|2025-09-03 07:55:00|24.04|21.44|24.01|21.41|24.06|21.46|23.95|21.35|0
1756886400000|2025-09-03 08:00:00|24.05|21.45|23.71|21.71|24.08|21.8|23.65|21.44|0
1756886700000|2025-09-03 08:05:00|23.72|21.72|23.62|21.62|23.76|21.76|23.61|21.61|0
1756887000000|2025-09-03 08:10:00|23.6|21.6|23.59|21.59|23.65|21.65|23.58|21.58|0
1756887300000|2025-09-03 08:15:00|23.6|21.6|23.37|21.37|23.6|21.6|23.34|21.34|0
1756887600000|2025-09-03 08:20:00|23.36|21.36|23.34|21.34|23.45|21.45|23.25|21.25|0
1756887900000|2025-09-03 08:25:00|23.36|21.36|23.34|21.34|23.37|21.37|23.3|21.3|0
1756888200000|2025-09-03 08:30:00|23.36|21.36|23.34|21.34|23.43|21.43|23.31|21.31|0
1756888500000|2025-09-03 08:35:00|23.33|21.33|23.38|21.38|23.45|21.45|23.33|21.33|0
1756888800000|2025-09-03 08:40:00|23.39|21.39|23.37|21.37|23.43|21.43|23.36|21.36|0
1756889100000|2025-09-03 08:45:00|23.35|21.35|23.37|21.37|23.4|21.4|23.35|21.35|0
1756889400000|2025-09-03 08:50:00|23.36|21.36|23.4|21.4|23.45|21.45|23.35|21.35|0
1756889700000|2025-09-03 08:55:00|23.37|21.37|23.34|21.34|23.41|21.41|23.31|21.31|0
1756890000000|2025-09-03 09:00:00|23.33|21.33|23.38|21.38|23.41|21.41|23.27|21.27|0
1756890300000|2025-09-03 09:05:00|23.39|21.39|23.44|21.44|23.46|21.46|23.37|21.37|0
1756890600000|2025-09-03 09:10:00|23.43|21.43|23.44|21.44|23.46|21.46|23.41|21.41|0
1756890900000|2025-09-03 09:15:00|23.46|21.46|23.31|21.31|23.46|21.46|23.31|21.31|0
1756891200000|2025-09-03 09:20:00|23.3|21.3|23.29|21.29|23.34|21.34|23.27|21.27|0
1756891500000|2025-09-03 09:25:00|23.3|21.3|23.19|21.19|23.3|21.3|23.15|21.15|0
1756891800000|2025-09-03 09:30:00|23.18|21.18|23.18|21.18|23.23|21.23|23.15|21.15|0
1756892100000|2025-09-03 09:35:00|23.19|21.19|23.18|21.18|23.2|21.2|23.15|21.15|0
1756892400000|2025-09-03 09:40:00|23.17|21.17|23.12|21.12|23.19|21.19|23.11|21.11|0
1756892700000|2025-09-03 09:45:00|23.11|21.11|23.14|21.14|23.17|21.17|23.11|21.11|0
1756893000000|2025-09-03 09:50:00|23.13|21.13|23.14|21.14|23.16|21.16|23.09|21.09|0
1756893300000|2025-09-03 09:55:00|23.15|21.15|23.14|21.14|23.16|21.16|23.11|21.11|0
1756893600000|2025-09-03 10:00:00|23.15|21.15|23.17|21.17|23.2|21.2|23.11|21.11|0
1756893900000|2025-09-03 10:05:00|23.16|21.16|23.23|21.23|23.26|21.26|23.15|21.15|0
1756894200000|2025-09-03 10:10:00|23.22|21.22|23.26|21.26|23.29|21.29|23.2|21.2|0
1756894500000|2025-09-03 10:15:00|23.28|21.28|23.28|21.28|23.33|21.33|23.25|21.25|0
1756894800000|2025-09-03 10:20:00|23.27|21.27|23.24|21.24|23.31|21.31|23.24|21.24|0
1756895100000|2025-09-03 10:25:00|23.25|21.25|23.24|21.24|23.26|21.26|23.21|21.21|0
1756895400000|2025-09-03 10:30:00|23.23|21.23|23.25|21.25|23.28|21.28|23.16|21.16|0
1756895700000|2025-09-03 10:35:00|23.26|21.26|23.28|21.28|23.31|21.31|23.26|21.26|0
1756896000000|2025-09-03 10:40:00|23.27|21.27|23.29|21.29|23.32|21.32|23.26|21.26|0
1756896300000|2025-09-03 10:45:00|23.28|21.28|23.31|21.31|23.33|21.33|23.27|21.27|0
1756896600000|2025-09-03 10:50:00|23.3|21.3|23.29|21.29|23.31|21.31|23.26|21.26|0
1756896900000|2025-09-03 10:55:00|23.3|21.3|23.24|21.24|23.3|21.3|23.21|21.21|0
1756897200000|2025-09-03 11:00:00|23.27|21.27|23.21|21.21|23.27|21.27|23.15|21.15|0
1756897500000|2025-09-03 11:05:00|23.2|21.2|23.25|21.25|23.32|21.32|23.16|21.16|0
1756897800000|2025-09-03 11:10:00|23.24|21.24|23.31|21.31|23.31|21.31|23.21|21.21|0
1756898100000|2025-09-03 11:15:00|23.3|21.3|23.29|21.29|23.34|21.34|23.23|21.23|0
1756898400000|2025-09-03 11:20:00|23.27|21.27|23.24|21.24|23.31|21.31|23.23|21.23|0
1756898700000|2025-09-03 11:25:00|23.25|21.25|23.39|21.39|23.41|21.41|23.23|21.23|0
1756899000000|2025-09-03 11:30:00|23.37|21.37|23.39|21.39|23.54|21.54|23.36|21.36|0
1756899300000|2025-09-03 11:35:00|23.38|21.38|23.39|21.39|23.43|21.43|23.26|21.26|0
1756899600000|2025-09-03 11:40:00|23.38|21.38|23.23|21.23|23.42|21.42|23.18|21.18|0
1756899900000|2025-09-03 11:45:00|23.24|21.24|23.33|21.33|23.33|21.33|23.21|21.21|0
1756900200000|2025-09-03 11:50:00|23.32|21.32|23.33|21.33|23.36|21.36|23.3|21.3|0
1756900500000|2025-09-03 11:55:00|23.34|21.34|23.65|21.65|23.78|21.78|23.32|21.32|0
1756900800000|2025-09-03 12:00:00|23.59|21.59|23.47|21.47|23.62|21.62|23.46|21.46|0
1756901100000|2025-09-03 12:05:00|23.49|21.49|23.63|21.63|23.66|21.66|23.49|21.49|0
1756901400000|2025-09-03 12:10:00|23.64|21.64|23.57|21.57|23.66|21.66|23.57|21.57|0
1756901700000|2025-09-03 12:15:00|23.56|21.56|23.48|21.48|23.57|21.57|23.44|21.44|0
1756902000000|2025-09-03 12:20:00|23.47|21.47|23.61|21.61|23.62|21.62|23.45|21.45|0
1756902300000|2025-09-03 12:25:00|23.59|21.59|23.69|21.69|23.75|21.75|23.59|21.59|0
1756902600000|2025-09-03 12:30:00|23.8|21.8|24.01|22.01|24.07|22.07|23.61|21.61|0
1756902900000|2025-09-03 12:35:00|24|22|23.82|21.82|24|22|23.8|21.8|0
1756903200000|2025-09-03 12:40:00|23.81|21.81|23.82|21.82|23.92|21.92|23.73|21.73|0
1756903500000|2025-09-03 12:45:00|23.83|21.83|23.83|21.83|23.87|21.87|23.78|21.78|0
1756903800000|2025-09-03 12:50:00|23.82|21.82|23.89|21.89|23.89|21.89|23.79|21.79|0
1756904100000|2025-09-03 12:55:00|23.88|21.88|23.87|21.87|23.91|21.91|23.8|21.8|0
1756904400000|2025-09-03 13:00:00|23.86|21.86|23.75|21.75|23.89|21.89|23.74|21.74|0
1756904700000|2025-09-03 13:05:00|23.74|21.74|23.65|21.65|23.74|21.74|23.57|21.57|0
1756905000000|2025-09-03 13:10:00|23.64|21.64|23.59|21.59|23.7|21.7|23.55|21.55|0
1756905300000|2025-09-03 13:15:00|23.6|21.6|23.63|21.63|23.69|21.69|23.53|21.53|0
1756905600000|2025-09-03 13:20:00|23.62|21.62|23.64|21.64|23.65|21.65|23.51|21.51|0
1756905900000|2025-09-03 13:25:00|23.66|21.66|24.33|22.33|24.34|22.34|23.63|21.63|0
1756906200000|2025-09-03 13:30:00|23.59|21.59|23.38|21.38|23.78|21.78|23.32|21.32|0
1756906500000|2025-09-03 13:35:00|23.41|21.41|23.37|21.37|23.53|21.53|23.23|21.23|0
1756906800000|2025-09-03 13:40:00|23.32|21.32|23.4|21.4|23.62|21.62|23.3|21.3|0
1756907100000|2025-09-03 13:45:00|23.39|21.39|23.58|21.58|23.77|21.77|23.37|21.37|0
1756907400000|2025-09-03 13:50:00|23.6|21.6|23.6|21.6|23.62|21.62|23.26|21.26|0
1756907700000|2025-09-03 13:55:00|23.59|21.59|23.79|21.79|23.86|21.86|23.51|21.51|0
1756908000000|2025-09-03 14:00:00|23.77|21.77|23.38|21.38|24.03|22.03|23.33|21.33|0
1756908300000|2025-09-03 14:05:00|23.37|21.37|23.45|21.45|23.57|21.57|23.28|21.28|0
1756908600000|2025-09-03 14:10:00|23.4|21.4|23.84|21.84|23.84|21.84|23.28|21.28|0
1756908900000|2025-09-03 14:15:00|23.78|21.78|23.38|21.38|23.8|21.8|23.25|21.25|0
1756909200000|2025-09-03 14:20:00|23.37|21.37|23.28|21.28|23.42|21.42|23.21|21.21|0
1756909500000|2025-09-03 14:25:00|23.27|21.27|23.32|21.32|23.32|21.32|22.97|20.97|0
1756909800000|2025-09-03 14:30:00|23.29|21.29|22.88|20.88|23.29|21.29|22.86|20.86|0
1756910100000|2025-09-03 14:35:00|22.85|20.85|22.79|20.79|22.93|20.93|22.78|20.78|0
1756910400000|2025-09-03 14:40:00|22.78|20.78|22.58|20.58|22.79|20.79|22.46|20.46|0
1756910700000|2025-09-03 14:45:00|22.6|20.6|22.52|20.52|22.7|20.7|22.41|20.41|0
1756911000000|2025-09-03 14:50:00|22.51|20.51|22.41|20.41|22.61|20.61|22.37|20.37|0
1756911300000|2025-09-03 14:55:00|22.4|20.4|22.35|20.35|22.53|20.53|22.3|20.3|0
1756911600000|2025-09-03 15:00:00|22.33|20.33|22.38|20.38|22.44|20.44|22.3|20.3|0
1756911900000|2025-09-03 15:05:00|22.39|20.39|22.38|20.38|22.47|20.47|22.29|20.29|0
1756912200000|2025-09-03 15:10:00|22.36|20.36|22.48|20.48|22.56|20.56|22.33|20.33|0
1756912500000|2025-09-03 15:15:00|22.49|20.49|22.57|20.57|22.6|20.6|22.42|20.42|0
1756912800000|2025-09-03 15:20:00|22.58|20.58|22.74|20.74|22.84|20.84|22.54|20.54|0
1756913100000|2025-09-03 15:25:00|22.73|20.73|23.27|21.27|23.27|21.27|22.68|20.68|0
1756913400000|2025-09-03 15:30:00|23.23|21.23|23.24|21.24|23.37|21.37|23.15|21.15|0
1756913700000|2025-09-03 15:35:00|23.23|21.23|22.95|20.95|23.23|21.23|22.95|20.95|0
1756914000000|2025-09-03 15:40:00|22.93|20.93|22.98|20.98|23.07|21.07|22.87|20.87|0
1756914300000|2025-09-03 15:45:00|23.01|21.01|23.08|21.08|23.2|21.2|22.94|20.94|0
1756914600000|2025-09-03 15:50:00|23.09|21.09|23.14|21.14|23.16|21.16|22.93|20.93|0
1756914900000|2025-09-03 15:55:00|23.15|21.15|23.26|21.26|23.31|21.31|23.06|21.06|0
1756915200000|2025-09-03 16:00:00|23.29|21.29|23.36|21.36|23.41|21.41|23.21|21.21|0
1756915500000|2025-09-03 16:05:00|23.35|21.35|23.17|21.17|23.42|21.42|23.15|21.15|0
1756915800000|2025-09-03 16:10:00|23.16|21.16|23.22|21.22|23.3|21.3|23.1|21.1|0
1756916100000|2025-09-03 16:15:00|23.23|21.23|23.07|21.07|23.3|21.3|23.04|21.04|0
1756916400000|2025-09-03 16:20:00|23.09|21.09|23.11|21.11|23.11|21.11|22.78|20.78|0
1756916700000|2025-09-03 16:25:00|23.09|21.09|23.08|21.08|23.22|21.22|22.93|20.93|0
1756917000000|2025-09-03 16:30:00|23.07|21.07|23.07|21.07|23.15|21.15|23.04|21.04|0
1756917300000|2025-09-03 16:35:00|23.08|21.08|23.18|21.18|23.22|21.22|23.04|21.04|0
1756917600000|2025-09-03 16:40:00|23.2|21.2|23.18|21.18|23.4|21.4|23.13|21.13|0
1756917900000|2025-09-03 16:45:00|23.19|21.19|23.3|21.3|23.33|21.33|23.1|21.1|0
1756918200000|2025-09-03 16:50:00|23.28|21.28|23.32|21.32|23.46|21.46|23.21|21.21|0
1756918500000|2025-09-03 16:55:00|23.3|21.3|23.22|21.22|23.3|21.3|23.07|21.07|0
1756918800000|2025-09-03 17:00:00|23.21|21.21|23.02|21.02|23.21|21.21|22.95|20.95|0
1756919100000|2025-09-03 17:05:00|23.03|21.03|22.97|20.97|23.04|21.04|22.93|20.93|0
1756919400000|2025-09-03 17:10:00|22.93|20.93|22.77|20.77|22.93|20.93|22.65|20.65|0
1756919700000|2025-09-03 17:15:00|22.74|20.74|22.72|20.72|22.75|20.75|22.62|20.62|0
1756920000000|2025-09-03 17:20:00|22.71|20.71|22.8|20.8|22.82|20.82|22.66|20.66|0
1756920300000|2025-09-03 17:25:00|22.82|20.82|22.9|20.9|23.07|21.07|22.82|20.82|0
1756920600000|2025-09-03 17:30:00|22.93|20.93|23.01|21.01|23.01|21.01|22.79|20.79|0
1756920900000|2025-09-03 17:35:00|23.04|21.04|23.13|21.13|23.14|21.14|22.95|20.95|0
1756921200000|2025-09-03 17:40:00|23.14|21.14|23.43|21.43|23.48|21.48|23.05|21.05|0
1756921500000|2025-09-03 17:45:00|23.42|21.42|23.34|21.34|23.73|21.73|23.24|21.24|0
1756921800000|2025-09-03 17:50:00|23.36|21.36|23.37|21.37|23.43|21.43|23.15|21.15|0
1756922100000|2025-09-03 17:55:00|23.36|21.36|23.53|21.53|23.67|21.67|23.33|21.33|0
1756922400000|2025-09-03 18:00:00|23.55|21.55|23.6|21.6|23.77|21.77|23.46|21.46|0
1756922700000|2025-09-03 18:05:00|23.59|21.59|23.53|21.53|23.72|21.72|23.46|21.46|0
1756923000000|2025-09-03 18:10:00|23.52|21.52|23.41|21.41|23.65|21.65|23.39|21.39|0
1756923300000|2025-09-03 18:15:00|23.42|21.42|23.51|21.51|23.6|21.6|23.35|21.35|0
1756923600000|2025-09-03 18:20:00|23.5|21.5|23.56|21.56|23.62|21.62|23.39|21.39|0
1756923900000|2025-09-03 18:25:00|23.55|21.55|23.39|21.39|23.59|21.59|23.31|21.31|0
1756924200000|2025-09-03 18:30:00|23.4|21.4|23.41|21.41|23.61|21.61|23.39|21.39|0
1756924500000|2025-09-03 18:35:00|23.45|21.45|23.59|21.59|23.63|21.63|23.41|21.41|0
1756924800000|2025-09-03 18:40:00|23.58|21.58|23.25|21.25|23.68|21.68|23.22|21.22|0
1756925100000|2025-09-03 18:45:00|23.27|21.27|23.31|21.31|23.37|21.37|23.21|21.21|0
1756925400000|2025-09-03 18:50:00|23.3|21.3|23.27|21.27|23.4|21.4|23.21|21.21|0
1756925700000|2025-09-03 18:55:00|23.28|21.28|23.36|21.36|23.43|21.43|23.2|21.2|0
1756926000000|2025-09-03 19:00:00|23.37|21.37|23.42|21.42|23.53|21.53|23.34|21.34|0
1756926300000|2025-09-03 19:05:00|23.4|21.4|23.36|21.36|23.42|21.42|23.21|21.21|0
1756926600000|2025-09-03 19:10:00|23.37|21.37|23.53|21.53|23.61|21.61|23.37|21.37|0
1756926900000|2025-09-03 19:15:00|23.54|21.54|23.43|21.43|23.57|21.57|23.43|21.43|0
1756927200000|2025-09-03 19:20:00|23.44|21.44|23.36|21.36|23.52|21.52|23.34|21.34|0
1756927500000|2025-09-03 19:25:00|23.37|21.37|23.33|21.33|23.37|21.37|23.27|21.27|0
1756927800000|2025-09-03 19:30:00|23.38|21.38|23.01|21.01|23.38|21.38|22.98|20.98|0
1756928100000|2025-09-03 19:35:00|23.02|21.02|22.83|20.83|23.02|21.02|22.79|20.79|0
1756928400000|2025-09-03 19:40:00|22.78|20.78|22.65|20.65|22.81|20.81|22.58|20.58|0
1756928700000|2025-09-03 19:45:00|22.61|20.61|22.52|20.52|22.68|20.68|22.43|20.43|0
1756929000000|2025-09-03 19:50:00|22.39|20.39|22.32|20.32|22.47|20.47|22.22|20.22|0
1756929300000|2025-09-03 19:55:00|22.3|20.3|22.09|20.09|22.31|20.31|22.09|20.09|0
1756929600000|2025-09-03 20:00:00|22.08|20.08|22.06|20.06|22.11|20.11|21.97|19.97|0
1756929900000|2025-09-03 20:05:00|22.07|20.07|22.03|20.03|22.09|20.09|22|20|0
1756930200000|2025-09-03 20:10:00|22.04|20.04|22.09|20.09|22.1|20.1|22.01|20.01|0
1756930500000|2025-09-03 20:15:00|22.1|20.1|21.99|19.99|22.1|20.1|21.97|19.97|0
1756930800000|2025-09-03 20:20:00|21.98|19.98|21.97|19.97|21.99|19.99|21.95|19.95|0
1756931100000|2025-09-03 20:25:00|21.96|19.96|22|20|22.02|20.02|21.94|19.94|0
1756931400000|2025-09-03 20:30:00|21.98|19.98|21.95|19.95|22|20|21.93|19.93|0
1756931700000|2025-09-03 20:35:00|21.96|19.96|21.96|19.96|21.97|19.97|21.93|19.93|0
1756932000000|2025-09-03 20:40:00|21.95|19.95|21.93|19.93|21.97|19.97|21.91|19.91|0
1756932300000|2025-09-03 20:45:00|21.94|19.94|21.95|19.95|21.96|19.96|21.92|19.92|0
1756932600000|2025-09-03 20:50:00|21.94|19.94|21.94|19.94|21.96|19.96|21.93|19.93|0
1756932900000|2025-09-03 20:55:00|21.98|19.88|21.98|19.88|22|19.91|21.94|19.85|0
1756933200000|2025-09-03 21:00:00|22|19.9|22.01|19.91|22.02|19.93|22|19.9|0
1756933500000|2025-09-03 21:05:00|22.02|19.92|22.01|19.91|22.02|19.92|22.01|19.91|0
1756933800000|2025-09-03 21:10:00|22|19.92|22.01|19.91|22.01|19.92|22|19.91|0
1756934100000|2025-09-03 21:15:00|22.02|19.92|22.02|19.92|22.02|19.92|22.02|19.92|0
1756934400000|2025-09-03 21:20:00|22.01|19.91|22|19.91|22.01|19.91|22|19.91|0
1756934700000|2025-09-03 21:25:00|22.01|19.9|22|19.91|22.01|19.91|22|19.9|0
1756935000000|2025-09-03 21:30:00|22.01||22||22.01||22||0
1756935300000|2025-09-03 21:35:00||19.9||19.91||19.91||19.9|0
1756935600000|2025-09-03 21:40:00|22.01||22||22.01||22||0
1756935900000|2025-09-03 21:45:00|21.99|19.9|22|19.9|22|19.91|21.99|19.89|0
1756936200000|2025-09-03 21:50:00|21.99|19.89|21.99|19.89|21.99|19.89|21.99|19.89|0
1756936500000|2025-09-03 21:55:00|21.98|19.86|21.96|19.86|21.99|19.88|21.95|19.86|0
1756936800000|2025-09-03 22:00:00|21.98|19.88|22.12|20.02|22.16|20.05|21.98|19.88|0
1756937100000|2025-09-03 22:05:00|22.11|20|22.04|19.94|22.14|20.03|22.04|19.94|0
1756937400000|2025-09-03 22:10:00|22.06|19.96|22.06|19.96|22.09|19.98|22.02|19.92|0
1756937700000|2025-09-03 22:15:00|22.05|19.95|22.08|19.98|22.1|19.99|22.04|19.94|0
1756938000000|2025-09-03 22:20:00|22.1|19.99|22.14|20.03|22.14|20.03|22.04|19.94|0
1756938300000|2025-09-03 22:25:00|22.15|20.04|22.16|20.05|22.16|20.05|22.14|20.03|0
1756938600000|2025-09-03 22:30:00|22.15|20.04|22.13|20.02|22.15|20.04|22.09|19.99|0
1756938900000|2025-09-03 22:35:00|22.14|20.03|22.14|20.03|22.15|20.04|22.11|20.01|0
1756939200000|2025-09-03 22:40:00|22.15|20.04|22.16|20.05|22.17|20.06|22.13|20.03|0
1756939500000|2025-09-03 22:45:00|22.17|20.06|22.16|20.05|22.18|20.07|22.15|20.04|0
1756939800000|2025-09-03 22:50:00|22.17|20.06|22.14|20.03|22.17|20.06|22.14|20.03|0
1756940100000|2025-09-03 22:55:00|22.12|20.01|22.19|20.07|22.19|20.07|22.12|20.01|0
1756940400000|2025-09-03 23:00:00|22.18|20.06|22.11|20|22.18|20.06|22.09|19.99|0
1756940700000|2025-09-03 23:05:00|22.1|20.01|22.09|19.99|22.12|20.01|22.05|19.95|0
1756941000000|2025-09-03 23:10:00|22.08|19.98|22.02|19.92|22.08|19.98|22.02|19.92|0
1756941300000|2025-09-03 23:15:00|22.01|19.91|22.04|19.94|22.05|19.95|21.98|19.89|0
1756941600000|2025-09-03 23:20:00|22.05|19.95|22.05|19.95|22.07|19.97|22.04|19.94|0
1756941900000|2025-09-03 23:25:00|22.04|19.94|22.07|19.97|22.07|19.97|22.04|19.94|0
1756942200000|2025-09-03 23:30:00|22.06|19.96|22.14|20.03|22.14|20.03|22.06|19.96|0
1756942500000|2025-09-03 23:35:00|22.15|20.04|22.11|20.01|22.17|20.06|22.11|20.01|0
1756942800000|2025-09-03 23:40:00|22.12|20.02|22.18|20.07|22.18|20.07|22.11|20.02|0
1756943100000|2025-09-03 23:45:00|22.17|20.06|22.17|20.06|22.18|20.07|22.16|20.05|0
1756943400000|2025-09-03 23:50:00|22.18|20.05|22.15|20.04|22.18|20.05|22.1|19.99|0
1756943700000|2025-09-03 23:55:00|22.14|20.03|22.13|20.02|22.14|20.04|22.13|20.02|0
1756944000000|2025-09-04 00:00:00|22.14|20.03|21.86|19.78|22.19|20.08|21.85|19.77|0
1756944300000|2025-09-04 00:05:00|21.85|19.77|21.86|19.78|21.89|19.81|21.79|19.71|0
1756944600000|2025-09-04 00:10:00|21.88|19.8|21.8|19.72|21.93|19.84|21.79|19.71|0
1756944900000|2025-09-04 00:15:00|21.82|19.74|21.54|19.54|21.98|19.98|21.52|19.52|0
1756945200000|2025-09-04 00:20:00|21.53|19.53|21.6|19.6|21.64|19.64|21.51|19.51|0
1756945500000|2025-09-04 00:25:00|21.57|19.57|21.64|19.64|21.71|19.71|21.57|19.57|0
1756945800000|2025-09-04 00:30:00|21.66|19.66|21.62|19.62|21.67|19.67|21.6|19.6|0
1756946100000|2025-09-04 00:35:00|21.61|19.61|21.57|19.57|21.66|19.66|21.57|19.57|0
1756946400000|2025-09-04 00:40:00|21.56|19.56|21.64|19.64|21.67|19.67|21.55|19.55|0
1756946700000|2025-09-04 00:45:00|21.65|19.65|21.62|19.62|21.67|19.67|21.59|19.59|0
1756947000000|2025-09-04 00:50:00|21.65|19.65|21.63|19.63|21.66|19.66|21.62|19.62|0
1756947300000|2025-09-04 00:55:00|21.64|19.64|21.65|19.65|21.67|19.67|21.61|19.61|0
1756947600000|2025-09-04 01:00:00|21.66|19.66|21.59|19.59|21.68|19.68|21.58|19.58|0
1756947900000|2025-09-04 01:05:00|21.58|19.58|21.64|19.64|21.66|19.66|21.55|19.55|0
1756948200000|2025-09-04 01:10:00|21.65|19.65|21.64|19.64|21.69|19.69|21.53|19.53|0
1756948500000|2025-09-04 01:15:00|21.65|19.65|21.64|19.64|21.68|19.68|21.52|19.52|0
1756948800000|2025-09-04 01:20:00|21.65|19.65|21.65|19.65|21.67|19.67|21.61|19.61|0
1756949100000|2025-09-04 01:25:00|21.66|19.66|21.65|19.65|21.67|19.67|21.62|19.62|0
1756949400000|2025-09-04 01:30:00|21.66|19.66|21.67|19.67|21.68|19.68|21.61|19.61|0
1756949700000|2025-09-04 01:35:00|21.66|19.66|21.67|19.67|21.71|19.71|21.63|19.63|0
1756950000000|2025-09-04 01:40:00|21.68|19.68|21.7|19.7|21.7|19.7|21.66|19.66|0
1756950300000|2025-09-04 01:45:00|21.69|19.69|21.68|19.68|21.72|19.72|21.66|19.66|0
1756950600000|2025-09-04 01:50:00|21.69|19.69|21.68|19.68|21.71|19.71|21.67|19.67|0
1756950900000|2025-09-04 01:55:00|21.69|19.69|21.69|19.69|21.71|19.71|21.66|19.66|0
1756951200000|2025-09-04 02:00:00|21.66|19.66|21.54|19.54|21.66|19.66|21.5|19.5|0
1756951500000|2025-09-04 02:05:00|21.55|19.55|21.38|19.38|21.55|19.55|21.38|19.38|0
1756951800000|2025-09-04 02:10:00|21.43|19.43|21.54|19.54|21.55|19.55|21.43|19.43|0
1756952100000|2025-09-04 02:15:00|21.55|19.55|21.54|19.54|21.56|19.56|21.51|19.51|0
1756952400000|2025-09-04 02:20:00|21.55|19.55|21.54|19.54|21.57|19.57|21.52|19.52|0
1756952700000|2025-09-04 02:25:00|21.55|19.55|21.61|19.61|21.61|19.61|21.51|19.51|0
1756953000000|2025-09-04 02:30:00|21.62|19.62|21.72|19.72|21.76|19.76|21.62|19.62|0
1756953300000|2025-09-04 02:35:00|21.74|19.74|21.64|19.64|21.74|19.74|21.6|19.6|0
1756953600000|2025-09-04 02:40:00|21.65|19.65|21.63|19.63|21.67|19.67|21.62|19.62|0
1756953900000|2025-09-04 02:45:00|21.64|19.64|21.65|19.65|21.67|19.67|21.62|19.62|0
1756954200000|2025-09-04 02:50:00|21.67|19.67|21.69|19.69|21.7|19.7|21.62|19.62|0
1756954500000|2025-09-04 02:55:00|21.68|19.68|21.76|19.76|21.8|19.8|21.68|19.68|0
1756954800000|2025-09-04 03:00:00|21.77|19.77|21.84|19.84|21.84|19.84|21.76|19.76|0
1756955100000|2025-09-04 03:05:00|21.85|19.85|21.84|19.84|21.86|19.86|21.82|19.82|0
1756955400000|2025-09-04 03:10:00|21.83|19.83|21.83|19.83|21.87|19.87|21.83|19.83|0
1756955700000|2025-09-04 03:15:00|21.84|19.84|21.82|19.82|21.86|19.86|21.82|19.82|0
1756956000000|2025-09-04 03:20:00|21.83|19.83|21.85|19.85|21.86|19.86|21.8|19.8|0
1756956300000|2025-09-04 03:25:00|21.84|19.84|21.84|19.84|21.87|19.87|21.81|19.81|0
1756956600000|2025-09-04 03:30:00|21.82|19.82|21.92|19.92|21.93|19.93|21.82|19.82|0
1756956900000|2025-09-04 03:35:00|21.93|19.93|21.95|19.95|21.97|19.97|21.92|19.92|0
1756957200000|2025-09-04 03:40:00|21.94|19.94|21.93|19.93|21.96|19.96|21.9|19.9|0
1756957500000|2025-09-04 03:45:00|21.92|19.92|21.93|19.93|21.96|19.96|21.91|19.91|0
1756957800000|2025-09-04 03:50:00|21.92|19.92|21.93|19.93|21.95|19.95|21.9|19.9|0
1756958100000|2025-09-04 03:55:00|21.94|19.94|21.95|19.95|21.95|19.95|21.92|19.92|0
1756958400000|2025-09-04 04:00:00|21.94|19.94|21.84|19.84|21.97|19.97|21.82|19.82|0
1756958700000|2025-09-04 04:05:00|21.86|19.86|21.85|19.85|21.87|19.87|21.82|19.82|0
1756959000000|2025-09-04 04:10:00|21.81|19.81|21.73|19.73|21.85|19.85|21.71|19.71|0
1756959300000|2025-09-04 04:15:00|21.72|19.72|21.74|19.74|21.75|19.75|21.71|19.71|0
1756959600000|2025-09-04 04:20:00|21.73|19.73|21.61|19.61|21.74|19.74|21.61|19.61|0
1756959900000|2025-09-04 04:25:00|21.6|19.6|21.64|19.64|21.65|19.65|21.51|19.51|0
1756960200000|2025-09-04 04:30:00|21.63|19.63|21.64|19.64|21.67|19.67|21.62|19.62|0
1756960500000|2025-09-04 04:35:00|21.65|19.65|21.63|19.63|21.66|19.66|21.62|19.62|0
1756960800000|2025-09-04 04:40:00|21.62|19.62|21.65|19.65|21.66|19.66|21.61|19.61|0
1756961100000|2025-09-04 04:45:00|21.63|19.63|21.59|19.59|21.65|19.65|21.53|19.53|0
1756961400000|2025-09-04 04:50:00|21.58|19.58|21.64|19.64|21.66|19.66|21.57|19.57|0
1756961700000|2025-09-04 04:55:00|21.65|19.65|21.65|19.65|21.67|19.67|21.63|19.63|0
1756962000000|2025-09-04 05:00:00|21.6|19.6|21.64|19.64|21.65|19.65|21.58|19.58|0
1756962300000|2025-09-04 05:05:00|21.65|19.65|21.61|19.61|21.65|19.65|21.61|19.61|0
1756962600000|2025-09-04 05:10:00|21.62|19.62|21.64|19.64|21.65|19.65|21.61|19.61|0
1756962900000|2025-09-04 05:15:00|21.65|19.65|21.51|19.51|21.66|19.66|21.51|19.51|0
1756963200000|2025-09-04 05:20:00|21.55|19.55|21.74|19.74|21.75|19.75|21.52|19.52|0
1756963500000|2025-09-04 05:25:00|21.75|19.75|21.84|19.84|21.87|19.87|21.75|19.75|0
1756963800000|2025-09-04 05:30:00|21.83|19.83|21.78|19.78|21.84|19.84|21.76|19.76|0
1756964100000|2025-09-04 05:35:00|21.79|19.79|21.78|19.78|21.82|19.82|21.75|19.75|0
1756964400000|2025-09-04 05:40:00|21.77|19.77|21.8|19.8|21.81|19.81|21.76|19.76|0
1756964700000|2025-09-04 05:45:00|21.79|19.79|21.79|19.79|21.82|19.82|21.77|19.77|0
1756965000000|2025-09-04 05:50:00|21.8|19.8|21.8|19.8|21.82|19.82|21.76|19.76|0
1756965300000|2025-09-04 05:55:00|21.78|19.78|21.78|19.78|21.81|19.81|21.76|19.76|0
1756965600000|2025-09-04 06:00:00|21.79|19.79|21.77|19.77|21.83|19.83|21.72|19.72|0
1756965900000|2025-09-04 06:05:00|21.78|19.78|21.71|19.71|21.8|19.8|21.7|19.7|0
1756966200000|2025-09-04 06:10:00|21.7|19.7|21.69|19.69|21.74|19.74|21.63|19.63|0
1756966500000|2025-09-04 06:15:00|21.68|19.68|21.76|19.76|21.82|19.82|21.68|19.68|0
1756966800000|2025-09-04 06:20:00|21.78|19.78|21.77|19.77|21.83|19.83|21.74|19.74|0
1756967100000|2025-09-04 06:25:00|21.78|19.78|21.84|19.84|21.84|19.84|21.74|19.74|0
1756967400000|2025-09-04 06:30:00|21.86|19.86|21.75|19.75|21.87|19.87|21.75|19.75|0
1756967700000|2025-09-04 06:35:00|21.79|19.79|21.69|19.69|21.8|19.8|21.64|19.64|0
1756968000000|2025-09-04 06:40:00|21.67|19.67|21.79|19.79|21.81|19.81|21.67|19.67|0
1756968300000|2025-09-04 06:45:00|21.78|19.78|21.73|19.73|21.81|19.81|21.71|19.71|0
1756968600000|2025-09-04 06:50:00|21.72|19.72|21.77|19.77|21.78|19.78|21.67|19.67|0
1756968900000|2025-09-04 06:55:00|21.78|19.78|21.89|19.89|21.92|19.92|21.78|19.78|0
1756969200000|2025-09-04 07:00:00|21.88|19.88|21.72|19.72|21.95|19.95|21.67|19.67|0
1756969500000|2025-09-04 07:05:00|21.78|19.78|21.78|19.78|21.81|19.81|21.73|19.73|0
1756969800000|2025-09-04 07:10:00|21.79|19.79|21.68|19.68|21.79|19.79|21.65|19.65|0
1756970100000|2025-09-04 07:15:00|21.69|19.69|21.58|19.58|21.71|19.71|21.56|19.56|0
1756970400000|2025-09-04 07:20:00|21.59|19.59|21.71|19.71|21.71|19.71|21.57|19.57|0
1756970700000|2025-09-04 07:25:00|21.68|19.68|21.77|19.77|21.81|19.81|21.68|19.68|0
1756971000000|2025-09-04 07:30:00|21.79|19.79|21.69|19.69|21.82|19.82|21.68|19.68|0
1756971300000|2025-09-04 07:35:00|21.68|19.68|21.62|19.62|21.68|19.68|21.49|19.49|0
1756971600000|2025-09-04 07:40:00|21.6|19.6|21.63|19.63|21.66|19.66|21.6|19.6|0
1756971900000|2025-09-04 07:45:00|21.64|19.64|21.69|19.69|21.71|19.71|21.62|19.62|0
1756972200000|2025-09-04 07:50:00|21.7|19.7|21.7|19.7|21.72|19.72|21.65|19.65|0
1756972500000|2025-09-04 07:55:00|21.68|19.68|21.69|19.69|21.71|19.71|21.67|19.67|0
1756972800000|2025-09-04 08:00:00|21.68|19.68|21.69|19.69|21.74|19.74|21.65|19.65|0
1756973100000|2025-09-04 08:05:00|21.68|19.68|21.72|19.72|21.84|19.84|21.68|19.68|0
1756973400000|2025-09-04 08:10:00|21.73|19.73|21.76|19.76|21.8|19.8|21.65|19.65|0
1756973700000|2025-09-04 08:15:00|21.78|19.78|21.74|19.74|21.79|19.79|21.7|19.7|0
1756974000000|2025-09-04 08:20:00|21.75|19.75|21.67|19.67|21.75|19.75|21.65|19.65|0
1756974300000|2025-09-04 08:25:00|21.68|19.68|21.68|19.68|21.7|19.7|21.66|19.66|0
1756974600000|2025-09-04 08:30:00|21.66|19.66|21.74|19.74|21.76|19.76|21.63|19.63|0
1756974900000|2025-09-04 08:35:00|21.73|19.73|21.74|19.74|21.81|19.81|21.71|19.71|0
1756975200000|2025-09-04 08:40:00|21.73|19.73|21.72|19.72|21.77|19.77|21.71|19.71|0
1756975500000|2025-09-04 08:45:00|21.73|19.73|21.79|19.79|21.8|19.8|21.71|19.71|0
1756975800000|2025-09-04 08:50:00|21.78|19.78|21.74|19.74|21.79|19.79|21.7|19.7|0
1756976100000|2025-09-04 08:55:00|21.73|19.73|21.75|19.75|21.78|19.78|21.72|19.72|0
1756976400000|2025-09-04 09:00:00|21.74|19.74|21.69|19.69|21.77|19.77|21.67|19.67|0
1756976700000|2025-09-04 09:05:00|21.68|19.68|21.67|19.67|21.71|19.71|21.67|19.67|0
1756977000000|2025-09-04 09:10:00|21.66|19.66|21.67|19.67|21.71|19.71|21.66|19.66|0
1756977300000|2025-09-04 09:15:00|21.69|19.69|21.79|19.79|21.8|19.8|21.67|19.67|0
1756977600000|2025-09-04 09:20:00|21.78|19.78|21.74|19.74|21.81|19.81|21.71|19.71|0
1756977900000|2025-09-04 09:25:00|21.73|19.73|21.74|19.74|21.76|19.76|21.71|19.71|0
1756978200000|2025-09-04 09:30:00|21.75|19.75|21.7|19.7|21.75|19.75|21.67|19.67|0
1756978500000|2025-09-04 09:35:00|21.68|19.68|21.68|19.68|21.72|19.72|21.66|19.66|0
1756978800000|2025-09-04 09:40:00|21.67|19.67|21.73|19.73|21.73|19.73|21.66|19.66|0
1756979100000|2025-09-04 09:45:00|21.68|19.68|21.67|19.67|21.69|19.69|21.67|19.67|0
1756979400000|2025-09-04 09:50:00|21.68|19.68|21.74|19.74|21.76|19.76|21.67|19.67|0
1756979700000|2025-09-04 09:55:00|21.73|19.73|21.64|19.64|21.74|19.74|21.59|19.59|0
1756980000000|2025-09-04 10:00:00|21.63|19.63|21.54|19.54|21.66|19.66|21.51|19.51|0
1756980300000|2025-09-04 10:05:00|21.53|19.53|21.54|19.54|21.56|19.56|21.51|19.51|0
1756980600000|2025-09-04 10:10:00|21.55|19.55|21.44|19.44|21.56|19.56|21.39|19.39|0
1756980900000|2025-09-04 10:15:00|21.46|19.46|21.53|19.53|21.53|19.53|21.41|19.41|0
1756981200000|2025-09-04 10:20:00|21.52|19.52|21.58|19.58|21.61|19.61|21.52|19.52|0
1756981500000|2025-09-04 10:25:00|21.6|19.6|21.63|19.63|21.7|19.7|21.58|19.58|0
1756981800000|2025-09-04 10:30:00|21.64|19.64|21.63|19.63|21.68|19.68|21.59|19.59|0
1756982100000|2025-09-04 10:35:00|21.62|19.62|21.63|19.63|21.65|19.65|21.61|19.61|0
1756982400000|2025-09-04 10:40:00|21.62|19.62|21.54|19.54|21.63|19.63|21.52|19.52|0
1756982700000|2025-09-04 10:45:00|21.53|19.53|21.58|19.58|21.59|19.59|21.53|19.53|0
1756983000000|2025-09-04 10:50:00|21.57|19.57|21.53|19.53|21.6|19.6|21.52|19.52|0
1756983300000|2025-09-04 10:55:00|21.52|19.52|21.55|19.55|21.56|19.56|21.49|19.49|0
1756983600000|2025-09-04 11:00:00|21.57|19.57|21.5|19.5|21.66|19.66|21.48|19.48|0
1756983900000|2025-09-04 11:05:00|21.49|19.49|21.49|19.49|21.52|19.52|21.46|19.46|0
1756984200000|2025-09-04 11:10:00|21.48|19.48|21.48|19.48|21.51|19.51|21.46|19.46|0
1756984500000|2025-09-04 11:15:00|21.47|19.47|21.49|19.49|21.51|19.51|21.46|19.46|0
1756984800000|2025-09-04 11:20:00|21.5|19.5|21.57|19.57|21.64|19.64|21.47|19.47|0
1756985100000|2025-09-04 11:25:00|21.56|19.56|21.64|19.64|21.7|19.7|21.56|19.56|0
1756985400000|2025-09-04 11:30:00|21.65|19.65|21.64|19.64|21.66|19.66|21.58|19.58|0
1756985700000|2025-09-04 11:35:00|21.63|19.63|21.64|19.64|21.67|19.67|21.62|19.62|0
1756986000000|2025-09-04 11:40:00|21.63|19.63|21.7|19.7|21.7|19.7|21.61|19.61|0
1756986300000|2025-09-04 11:45:00|21.69|19.69|21.74|19.74|21.77|19.77|21.66|19.66|0
1756986600000|2025-09-04 11:50:00|21.73|19.73|21.89|19.89|21.93|19.93|21.73|19.73|0
1756986900000|2025-09-04 11:55:00|21.9|19.9|21.82|19.82|21.91|19.91|21.81|19.81|0
1756987200000|2025-09-04 12:00:00|21.8|19.8|21.68|19.68|21.8|19.8|21.67|19.67|0
1756987500000|2025-09-04 12:05:00|21.69|19.69|21.64|19.64|21.71|19.71|21.6|19.6|0
1756987800000|2025-09-04 12:10:00|21.63|19.63|21.64|19.64|21.64|19.64|21.52|19.52|0
1756988100000|2025-09-04 12:15:00|21.49|19.49|21.82|19.82|21.83|19.83|21.47|19.47|0
1756988400000|2025-09-04 12:20:00|21.83|19.83|21.86|19.86|21.9|19.9|21.8|19.8|0
1756988700000|2025-09-04 12:25:00|21.83|19.83|21.91|19.91|21.95|19.95|21.81|19.81|0
1756989000000|2025-09-04 12:30:00|21.55|19.55|21.95|19.95|21.97|19.97|21.46|19.46|0
1756989300000|2025-09-04 12:35:00|21.96|19.96|21.87|19.87|21.97|19.97|21.84|19.84|0
1756989600000|2025-09-04 12:40:00|21.88|19.88|21.9|19.9|21.9|19.9|21.8|19.8|0
1756989900000|2025-09-04 12:45:00|21.89|19.89|21.85|19.85|21.91|19.91|21.79|19.79|0
1756990200000|2025-09-04 12:50:00|21.84|19.84|21.83|19.83|21.85|19.85|21.78|19.78|0
1756990500000|2025-09-04 12:55:00|21.84|19.84|21.8|19.8|21.85|19.85|21.75|19.75|0
1756990800000|2025-09-04 13:00:00|21.81|19.81|21.84|19.84|21.85|19.85|21.75|19.75|0
1756991100000|2025-09-04 13:05:00|21.83|19.83|21.87|19.87|21.9|19.9|21.82|19.82|0
1756991400000|2025-09-04 13:10:00|21.88|19.88|21.84|19.84|21.9|19.9|21.78|19.78|0
1756991700000|2025-09-04 13:15:00|21.85|19.85|21.78|19.78|21.86|19.86|21.78|19.78|0
1756992000000|2025-09-04 13:20:00|21.79|19.79|21.78|19.78|21.82|19.82|21.75|19.75|0
1756992300000|2025-09-04 13:25:00|21.82|19.82|21.79|19.79|21.82|19.82|21.79|19.79|0
1756992600000|2025-09-04 13:30:00|21.71|19.71|21.17|19.17|21.76|19.76|21.17|19.17|0
1756992900000|2025-09-04 13:35:00|21.19|19.19|21.33|19.33|21.44|19.44|21.02|19.02|0
1756993200000|2025-09-04 13:40:00|21.34|19.34|21.27|19.27|21.41|19.41|21.18|19.18|0
1756993500000|2025-09-04 13:45:00|21.25|19.25|21.35|19.35|21.55|19.55|21.17|19.17|0
1756993800000|2025-09-04 13:50:00|21.32|19.32|21.37|19.37|21.38|19.38|21.17|19.17|0
1756994100000|2025-09-04 13:55:00|21.39|19.39|21.21|19.21|21.4|19.4|21.12|19.12|0
1756994400000|2025-09-04 14:00:00|21.38|19.38|21.52|19.52|21.56|19.56|21.15|19.15|0
1756994700000|2025-09-04 14:05:00|21.53|19.53|21.59|19.59|21.63|19.63|21.43|19.43|0
1756995000000|2025-09-04 14:10:00|21.58|19.58|21.41|19.41|21.61|19.61|21.21|19.21|0
1756995300000|2025-09-04 14:15:00|21.4|19.4|21.32|19.32|21.61|19.61|21.27|19.27|0
1756995600000|2025-09-04 14:20:00|21.3|19.3|20.97|18.97|21.3|19.3|20.97|18.97|0
1756995900000|2025-09-04 14:25:00|20.96|18.96|20.92|18.93|21.11|19.11|20.81|18.83|0
1756996200000|2025-09-04 14:30:00|20.93|18.94|20.82|18.83|20.96|18.96|20.71|18.74|0
1756996500000|2025-09-04 14:35:00|20.8|18.82|20.66|18.69|20.82|18.83|20.58|18.62|0
1756996800000|2025-09-04 14:40:00|20.65|18.68|20.67|18.7|20.76|18.78|20.57|18.61|0
1756997100000|2025-09-04 14:45:00|20.64|18.67|20.53|18.57|20.73|18.75|20.53|18.57|0
1756997400000|2025-09-04 14:50:00|20.54|18.58|20.59|18.63|20.72|18.74|20.51|18.56|0
1756997700000|2025-09-04 14:55:00|20.6|18.64|20.52|18.57|20.68|18.71|20.52|18.57|0
1756998000000|2025-09-04 15:00:00|20.51|18.56|20.54|18.59|20.56|18.6|20.42|18.48|0
1756998300000|2025-09-04 15:05:00|20.53|18.58|20.47|18.52|20.55|18.59|20.45|18.51|0
1756998600000|2025-09-04 15:10:00|20.46|18.51|20.62|18.65|20.74|18.76|20.45|18.5|0
1756998900000|2025-09-04 15:15:00|20.6|18.64|20.46|18.51|20.66|18.69|20.43|18.49|0
1756999200000|2025-09-04 15:20:00|20.47|18.52|20.57|18.62|20.58|18.62|20.43|18.48|0
1756999500000|2025-09-04 15:25:00|20.59|18.63|20.58|18.62|20.59|18.63|20.32|18.39|0
1756999800000|2025-09-04 15:30:00|20.59|18.63|20.59|18.63|20.7|18.73|20.52|18.57|0
1757000100000|2025-09-04 15:35:00|20.62|18.65|20.68|18.71|20.74|18.77|20.55|18.6|0
1757000400000|2025-09-04 15:40:00|20.66|18.69|20.66|18.69|20.72|18.75|20.54|18.59|0
1757000700000|2025-09-04 15:45:00|20.65|18.68|20.58|18.62|20.69|18.72|20.57|18.61|0
1757001000000|2025-09-04 15:50:00|20.57|18.61|20.46|18.51|20.61|18.64|20.46|18.51|0
1757001300000|2025-09-04 15:55:00|20.47|18.52|20.59|18.63|20.62|18.66|20.39|18.45|0
1757001600000|2025-09-04 16:00:00|20.58|18.62|20.57|18.61|20.62|18.65|20.52|18.56|0
1757001900000|2025-09-04 16:05:00|20.56|18.6|20.46|18.52|20.63|18.67|20.46|18.52|0
1757002200000|2025-09-04 16:10:00|20.48|18.53|20.49|18.54|20.51|18.56|20.41|18.47|0
1757002500000|2025-09-04 16:15:00|20.48|18.53|20.5|18.55|20.53|18.58|20.44|18.49|0
1757002800000|2025-09-04 16:20:00|20.46|18.51|20.66|18.7|20.66|18.7|20.43|18.48|0
1757003100000|2025-09-04 16:25:00|20.65|18.69|20.69|18.72|20.75|18.77|20.62|18.65|0
1757003400000|2025-09-04 16:30:00|20.7|18.73|20.7|18.73|20.73|18.76|20.61|18.65|0
1757003700000|2025-09-04 16:35:00|20.69|18.72|20.7|18.73|20.71|18.74|20.56|18.6|0
1757004000000|2025-09-04 16:40:00|20.71|18.74|20.74|18.76|20.79|18.81|20.7|18.73|0
1757004300000|2025-09-04 16:45:00|20.7|18.73|20.48|18.53|20.7|18.73|20.46|18.51|0
1757004600000|2025-09-04 16:50:00|20.49|18.54|20.47|18.52|20.62|18.65|20.46|18.51|0
1757004900000|2025-09-04 16:55:00|20.48|18.53|20.63|18.67|20.67|18.7|20.44|18.49|0
1757005200000|2025-09-04 17:00:00|20.62|18.66|20.42|18.47|20.65|18.68|20.41|18.46|0
1757005500000|2025-09-04 17:05:00|20.44|18.5|20.37|18.43|20.47|18.52|20.31|18.38|0
1757005800000|2025-09-04 17:10:00|20.36|18.42|20.49|18.54|20.5|18.55|20.35|18.41|0
1757006100000|2025-09-04 17:15:00|20.48|18.53|20.35|18.41|20.48|18.53|20.34|18.41|0
1757006400000|2025-09-04 17:20:00|20.36|18.42|20.35|18.41|20.39|18.45|20.27|18.34|0
1757006700000|2025-09-04 17:25:00|20.33|18.4|20.25|18.32|20.35|18.41|20.25|18.32|0
1757007000000|2025-09-04 17:30:00|20.24|18.31|20.39|18.45|20.42|18.47|20.23|18.3|0
1757007300000|2025-09-04 17:35:00|20.38|18.44|20.34|18.41|20.41|18.47|20.31|18.37|0
1757007600000|2025-09-04 17:40:00|20.32|18.39|20.31|18.38|20.34|18.41|20.27|18.34|0
1757007900000|2025-09-04 17:45:00|20.3|18.37|20.23|18.31|20.34|18.4|20.22|18.29|0
1757008200000|2025-09-04 17:50:00|20.24|18.32|20.06|18.15|20.27|18.34|20.02|18.11|0
1757008500000|2025-09-04 17:55:00|20.07|18.16|20.28|18.35|20.32|18.38|20.05|18.14|0
1757008800000|2025-09-04 18:00:00|20.27|18.34|20.24|18.31|20.27|18.34|20.14|18.22|0
1757009100000|2025-09-04 18:05:00|20.25|18.32|20.23|18.3|20.31|18.37|20.19|18.27|0
1757009400000|2025-09-04 18:10:00|20.22|18.29|20.21|18.29|20.25|18.32|20.2|18.28|0
1757009700000|2025-09-04 18:15:00|20.22|18.26|20.24|18.31|20.26|18.33|20.19|18.26|0
1757010000000|2025-09-04 18:20:00|20.25|18.32|20.24|18.31|20.27|18.34|20.19|18.27|0
1757010300000|2025-09-04 18:25:00|20.23|18.3|20.28|18.35|20.31|18.37|20.22|18.29|0
1757010600000|2025-09-04 18:30:00|20.27|18.34|20.22|18.29|20.34|18.4|20.21|18.28|0
1757010900000|2025-09-04 18:35:00|20.23|18.3|20.29|18.36|20.3|18.37|20.21|18.28|0
1757011200000|2025-09-04 18:40:00|20.33|18.39|20.29|18.36|20.36|18.42|20.26|18.33|0
1757011500000|2025-09-04 18:45:00|20.38|18.35|20.21|18.29|20.4|18.46|20.21|18.29|0
1757011800000|2025-09-04 18:50:00|20.2|18.28|20.23|18.3|20.25|18.32|20.2|18.27|0
1757012100000|2025-09-04 18:55:00|20.22|18.29|20.22|18.29|20.25|18.32|20.2|18.27|0
1757012400000|2025-09-04 19:00:00|20.23|18.3|20.23|18.31|20.26|18.33|20.2|18.28|0
1757012700000|2025-09-04 19:05:00|20.22|18.3|20.17|18.25|20.25|18.32|20.09|18.18|0
1757013000000|2025-09-04 19:10:00|20.18|18.26|20.05|18.14|20.19|18.27|20|18.09|0
1757013300000|2025-09-04 19:15:00|20.06|18.15|20.11|18.19|20.18|18.26|20|18.09|0
1757013600000|2025-09-04 19:20:00|20.1|18.18|20.12|18.2|20.14|18.22|20.04|18.13|0
1757013900000|2025-09-04 19:25:00|20.13|18.21|20.19|18.27|20.21|18.29|20.11|18.2|0
1757014200000|2025-09-04 19:30:00|20.2|18.28|20.13|18.22|20.2|18.28|20.1|18.18|0
1757014500000|2025-09-04 19:35:00|20.12|18.21|19.99|18.09|20.14|18.22|19.99|18.09|0
1757014800000|2025-09-04 19:40:00|20|18.1|19.98|18.08|20.03|18.12|19.93|18.03|0
1757015100000|2025-09-04 19:45:00|20|18.09|20.06|18.15|20.09|18.18|19.94|18.04|0
1757015400000|2025-09-04 19:50:00|20.02|18.11|19.69|17.82|20.02|18.11|19.66|17.79|0
1757015700000|2025-09-04 19:55:00|19.7|17.83|19.56|17.7|19.71|17.84|19.49|17.63|0
1757016000000|2025-09-04 20:00:00|19.55|17.69|19.58|17.72|19.67|17.8|19.55|17.69|0
1757016300000|2025-09-04 20:05:00|19.59|17.73|19.48|17.63|19.61|17.74|19.48|17.62|0
1757016600000|2025-09-04 20:10:00|19.49|17.64|19.47|17.62|19.51|17.66|19.36|17.52|0
1757016900000|2025-09-04 20:15:00|19.55|17.69|19.54|17.68|19.64|17.77|19.36|17.52|0
1757017200000|2025-09-04 20:20:00|19.55|17.69|19.49|17.64|19.55|17.69|19.47|17.62|0
1757017500000|2025-09-04 20:25:00|19.5|17.65|19.48|17.63|19.51|17.66|19.46|17.61|0
1757017800000|2025-09-04 20:30:00|19.49|17.64|19.49|17.63|19.5|17.64|19.46|17.61|0
1757018100000|2025-09-04 20:35:00|19.48|17.62|19.47|17.62|19.51|17.65|19.46|17.61|0
1757018400000|2025-09-04 20:40:00|19.48|17.63|19.5|17.64|19.52|17.66|19.46|17.61|0
1757018700000|2025-09-04 20:45:00|19.51|17.65|19.48|17.62|19.51|17.65|19.48|17.62|0
1757019000000|2025-09-04 20:50:00|19.49|17.63|19.38|17.53|19.51|17.65|19.35|17.5|0
1757019300000|2025-09-04 20:55:00|19.37|17.52|19.44|17.59|19.46|17.61|19.36|17.51|0
1757019600000|2025-09-04 21:00:00|19.43|17.58|19.44|17.59|19.44|17.59|19.39|17.55|0
1757019900000|2025-09-04 21:05:00|19.43|17.58|19.39|17.54|19.44|17.59|19.37|17.53|0
1757020200000|2025-09-04 21:10:00|19.4|17.55|19.39|17.54|19.4|17.55|19.36|17.52|0
1757020500000|2025-09-04 21:15:00|19.38|17.53|19.36|17.51|19.39|17.54|19.35|17.51|0
1757020800000|2025-09-04 21:20:00|19.35|17.52|19.32|17.48|19.35|17.52|19.32|17.48|0
1757021100000|2025-09-04 21:25:00|19.33|17.49|19.3|17.46|19.34|17.5|19.3|17.46|0
1757021400000|2025-09-04 21:30:00|19.31|17.47|19.31|17.47|19.31|17.47|19.3|17.46|0
1757021700000|2025-09-04 21:35:00|19.3|17.46|19.31|17.47|19.32|17.48|19.3|17.46|0
1757022000000|2025-09-04 21:40:00|19.29|17.45|19.32|17.48|19.32|17.48|19.29|17.45|0
1757022300000|2025-09-04 21:45:00|19.31|17.47|19.34|17.5|19.36|17.51|19.31|17.47|0
1757022600000|2025-09-04 21:50:00|19.35|17.49|19.31|17.47|19.35|17.49|19.31|17.47|0
1757022900000|2025-09-04 21:55:00|19.3|17.45|19.31|17.47|19.32|17.48|19.28|17.45|0
1757023200000|2025-09-04 22:00:00|19.3|17.53|19.28|17.44|19.4|17.56|19.25|17.41|0
1757023500000|2025-09-04 22:05:00|19.29|17.45|19.3|17.46|19.32|17.48|19.22|17.39|0
1757023800000|2025-09-04 22:10:00|19.29|17.45|19.31|17.47|19.32|17.48|19.29|17.45|0
1757024100000|2025-09-04 22:15:00|19.3|17.46|19.26|17.43|19.31|17.47|19.22|17.39|0
1757024400000|2025-09-04 22:20:00|19.27|17.44|19.29|17.45|19.29|17.46|19.26|17.43|0
1757024700000|2025-09-04 22:25:00|19.28|17.44|19.33|17.49|19.33|17.49|19.27|17.44|0
1757025000000|2025-09-04 22:30:00|19.34|17.5|19.34|17.5|19.36|17.52|19.32|17.48|0
1757025300000|2025-09-04 22:35:00|19.35|17.51|19.31|17.47|19.37|17.53|19.31|17.47|0
1757025600000|2025-09-04 22:40:00|19.32|17.48|19.33|17.49|19.35|17.51|19.31|17.47|0
1757025900000|2025-09-04 22:45:00|19.34|17.5|19.27|17.44|19.34|17.5|19.26|17.43|0
1757026200000|2025-09-04 22:50:00|19.28|17.43|19.29|17.46|19.3|17.47|19.28|17.43|0
1757026500000|2025-09-04 22:55:00|19.28|17.45|19.26|17.43|19.28|17.45|19.24|17.4|0
1757026800000|2025-09-04 23:00:00|19.25|17.42|19.27|17.43|19.28|17.44|19.23|17.4|0
1757027100000|2025-09-04 23:05:00|19.26|17.42|19.23|17.4|19.26|17.42|19.22|17.39|0
1757027400000|2025-09-04 23:10:00|19.22|17.39|19.21|17.38|19.26|17.42|19.21|17.38|0
1757027700000|2025-09-04 23:15:00|19.22|17.39|19.24|17.41|19.26|17.43|19.21|17.38|0
1757028000000|2025-09-04 23:20:00|19.25|17.42|19.24|17.41|19.25|17.42|19.24|17.41|0
1757028300000|2025-09-04 23:25:00|19.25|17.4|19.23|17.4|19.25|17.41|19.21|17.38|0
1757028600000|2025-09-04 23:30:00|19.22|17.39|19.25|17.42|19.26|17.42|19.21|17.38|0
1757028900000|2025-09-04 23:35:00|19.26|17.43|19.26|17.43|19.29|17.45|19.24|17.41|0
1757029200000|2025-09-04 23:40:00|19.27|17.42|19.29|17.45|19.29|17.45|19.26|17.42|0
1757029500000|2025-09-04 23:45:00|19.3|17.46|19.26|17.43|19.3|17.46|19.24|17.41|0
1757029800000|2025-09-04 23:50:00|19.25|17.42|19.21|17.38|19.28|17.44|19.21|17.38|0
1757030100000|2025-09-04 23:55:00|19.22|17.39|19.27|17.44|19.27|17.44|19.21|17.38|0
1757030400000|2025-09-05 00:00:00|19.26|17.43|19.29|17.45|19.29|17.46|19.23|17.4|0
1757030700000|2025-09-05 00:05:00|19.28|17.46|19.17|17.34|19.31|17.47|19.16|17.33|0
1757031000000|2025-09-05 00:10:00|19.16|17.33|19.14|17.32|19.2|17.37|19.14|17.32|0
1757031300000|2025-09-05 00:15:00|19.15|17.33|19.23|17.4|19.35|17.5|19.13|17.31|0
1757031600000|2025-09-05 00:20:00|19.24|17.41|19.23|17.4|19.26|17.43|19.22|17.39|0
1757031900000|2025-09-05 00:25:00|19.22|17.39|19.18|17.35|19.25|17.41|19.18|17.35|0
1757032200000|2025-09-05 00:30:00|19.19|17.36|19.24|17.41|19.25|17.42|19.18|17.35|0
1757032500000|2025-09-05 00:35:00|19.23|17.4|19.23|17.4|19.25|17.42|19.21|17.38|0
1757032800000|2025-09-05 00:40:00|19.24|17.41|19.24|17.41|19.27|17.43|19.21|17.38|0
1757033100000|2025-09-05 00:45:00|19.25|17.42|19.24|17.4|19.26|17.42|19.22|17.39|0
1757033400000|2025-09-05 00:50:00|19.25|17.41|19.23|17.4|19.27|17.43|19.22|17.39|0
1757033700000|2025-09-05 00:55:00|19.22|17.39|19.24|17.41|19.28|17.44|19.2|17.37|0
1757034000000|2025-09-05 01:00:00|19.23|17.4|19.19|17.36|19.23|17.4|19.17|17.35|0
1757034300000|2025-09-05 01:05:00|19.18|17.35|19.18|17.35|19.2|17.37|19.17|17.34|0
1757034600000|2025-09-05 01:10:00|19.17|17.36|19.18|17.35|19.21|17.38|19.16|17.34|0
1757034900000|2025-09-05 01:15:00|19.17|17.34|19.2|17.37|19.2|17.37|19.14|17.32|0
1757035200000|2025-09-05 01:20:00|19.19|17.36|19.18|17.35|19.21|17.38|19.16|17.33|0
1757035500000|2025-09-05 01:25:00|19.19|17.36|19.19|17.36|19.21|17.38|19.18|17.35|0
1757035800000|2025-09-05 01:30:00|19.2|17.37|19.35|17.5|19.35|17.5|19.18|17.35|0
1757036100000|2025-09-05 01:35:00|19.36|17.51|19.19|17.36|19.36|17.51|19.19|17.36|0
1757036400000|2025-09-05 01:40:00|19.2|17.37|19.19|17.36|19.21|17.38|19.17|17.35|0
1757036700000|2025-09-05 01:45:00|19.18|17.35|19.24|17.4|19.33|17.49|19.18|17.35|0
1757037000000|2025-09-05 01:50:00|19.25|17.42|19.24|17.4|19.26|17.42|19.22|17.39|0
1757037300000|2025-09-05 01:55:00|19.23|17.41|19.36|17.51|19.36|17.51|19.17|17.35|0
1757037600000|2025-09-05 02:00:00|19.18|17.35|19.18|17.35|19.21|17.38|19.17|17.34|0
1757037900000|2025-09-05 02:05:00|19.17|17.34|19.18|17.36|19.2|17.37|19.16|17.33|0
1757038200000|2025-09-05 02:10:00|19.19|17.35|19.19|17.37|19.21|17.38|19.17|17.35|0
1757038500000|2025-09-05 02:15:00|19.18|17.36|19.22|17.39|19.25|17.42|19.17|17.35|0
1757038800000|2025-09-05 02:20:00|19.24|17.41|19.19|17.36|19.25|17.41|19.17|17.35|0
1757039100000|2025-09-05 02:25:00|19.2|17.37|19.28|17.45|19.3|17.46|19.17|17.35|0
1757039400000|2025-09-05 02:30:00|19.27|17.44|19.31|17.47|19.32|17.48|19.27|17.43|0
1757039700000|2025-09-05 02:35:00|19.29|17.46|19.17|17.35|19.31|17.47|19.17|17.35|0
1757040000000|2025-09-05 02:40:00|19.16|17.34|19.18|17.35|19.19|17.36|19.16|17.34|0
1757040300000|2025-09-05 02:45:00|19.19|17.36|19.16|17.34|19.19|17.37|19.15|17.33|0
1757040600000|2025-09-05 02:50:00|19.18|17.35|19.14|17.31|19.2|17.37|19.14|17.31|0
1757040900000|2025-09-05 02:55:00|19.12|17.3|19.19|17.36|19.33|17.49|19.12|17.3|0
1757041200000|2025-09-05 03:00:00|19.2|17.37|19.19|17.36|19.21|17.38|19.16|17.34|0
1757041500000|2025-09-05 03:05:00|19.18|17.35|19.2|17.37|19.21|17.38|19.09|17.27|0
1757041800000|2025-09-05 03:10:00|19.21|17.38|19.24|17.41|19.25|17.42|19.09|17.28|0
1757042100000|2025-09-05 03:15:00|19.23|17.4|19.24|17.41|19.26|17.43|19.2|17.37|0
1757042400000|2025-09-05 03:20:00|19.25|17.4|19.22|17.39|19.25|17.42|19.22|17.39|0
1757042700000|2025-09-05 03:25:00|19.25|17.42|19.23|17.4|19.26|17.43|19.23|17.4|0
1757043000000|2025-09-05 03:30:00|19.22|17.39|19.19|17.36|19.23|17.4|19.17|17.35|0
1757043300000|2025-09-05 03:35:00|19.18|17.35|19.25|17.42|19.25|17.42|19.18|17.35|0
1757043600000|2025-09-05 03:40:00|19.23|17.39|19.16|17.34|19.25|17.42|19.16|17.33|0
1757043900000|2025-09-05 03:45:00|19.17|17.35|19.19|17.36|19.19|17.36|19.16|17.34|0
1757044200000|2025-09-05 03:50:00|19.18|17.35|19.17|17.35|19.2|17.37|19.17|17.34|0
1757044500000|2025-09-05 03:55:00|19.19|17.36|19.19|17.36|19.2|17.37|19.17|17.34|0
1757044800000|2025-09-05 04:00:00|19.18|17.35|19.18|17.35|19.2|17.37|19.18|17.35|0
1757045100000|2025-09-05 04:05:00|19.17|17.36|19.12|17.3|19.19|17.36|19.02|17.2|0
1757045400000|2025-09-05 04:10:00|19.11|17.29|19.04|17.22|19.14|17.31|19.02|17.21|0
1757045700000|2025-09-05 04:15:00|19.03|17.21|19.03|17.22|19.09|17.27|19.02|17.21|0
1757046000000|2025-09-05 04:20:00|19.02|17.21|19.02|17.21|19.04|17.23|19.02|17.21|0
1757046300000|2025-09-05 04:25:00|19.03|17.22|19.1|17.28|19.1|17.28|19.02|17.21|0
1757046600000|2025-09-05 04:30:00|19.09|17.27|19.08|17.26|19.11|17.29|19.07|17.26|0
1757046900000|2025-09-05 04:35:00|19.07|17.27|19.09|17.27|19.11|17.29|19.06|17.25|0
1757047200000|2025-09-05 04:40:00|19.1|17.28|19.09|17.27|19.11|17.29|19.03|17.22|0
1757047500000|2025-09-05 04:45:00|19.1|17.28|19.09|17.27|19.11|17.29|19.08|17.26|0
1757047800000|2025-09-05 04:50:00|19.08|17.26|19.08|17.26|19.1|17.28|19.07|17.25|0
1757048100000|2025-09-05 04:55:00|19.09|17.27|19.13|17.31|19.31|17.47|19.09|17.26|0
1757048400000|2025-09-05 05:00:00|19.08|17.27|19.13|17.31|19.13|17.31|19.08|17.26|0
1757048700000|2025-09-05 05:05:00|19.12|17.3|19.11|17.29|19.13|17.31|19.09|17.27|0
1757049000000|2025-09-05 05:10:00|19.1|17.28|19.11|17.29|19.13|17.31|19.1|17.28|0
1757049300000|2025-09-05 05:15:00|19.1|17.28|19.05|17.24|19.11|17.29|19.05|17.24|0
1757049600000|2025-09-05 05:20:00|19.06|17.23|19.07|17.26|19.08|17.26|19.04|17.23|0
1757049900000|2025-09-05 05:25:00|19.08|17.25|19.06|17.25|19.09|17.27|19.05|17.24|0
1757050200000|2025-09-05 05:30:00|19.07|17.24|19.01|17.2|19.07|17.25|18.99|17.18|0
1757050500000|2025-09-05 05:35:00|19|17.19|18.98|17.18|19.03|17.22|18.89|17.1|0
1757050800000|2025-09-05 05:40:00|18.96|17.17|18.96|17.16|19.07|17.25|18.93|17.13|0
1757051100000|2025-09-05 05:45:00|18.97|17.17|18.96|17.15|18.99|17.19|18.95|17.14|0
1757051400000|2025-09-05 05:50:00|18.95|17.14|18.97|17.17|19.01|17.2|18.94|17.14|0
1757051700000|2025-09-05 05:55:00|18.96|17.16|18.97|17.16|18.99|17.18|18.95|17.15|0
1757052000000|2025-09-05 06:00:00|19.07|17.25|18.89|17.09|19.07|17.25|18.89|17.09|0
1757052300000|2025-09-05 06:05:00|18.9|17.1|18.87|17.07|18.94|17.13|18.83|17.03|0
1757052600000|2025-09-05 06:10:00|18.8|17.01|18.92|17.12|19.05|17.24|18.8|17.01|0
1757052900000|2025-09-05 06:15:00|18.93|17.13|18.91|17.11|18.94|17.13|18.87|17.08|0
1757053200000|2025-09-05 06:20:00|18.9|17.1|18.91|17.11|18.93|17.12|18.87|17.08|0
1757053500000|2025-09-05 06:25:00|18.92|17.12|18.82|17.02|18.92|17.12|18.81|17.01|0
1757053800000|2025-09-05 06:30:00|18.81|17.01|18.88|17.08|18.89|17.09|18.79|17|0
1757054100000|2025-09-05 06:35:00|18.87|17.07|18.87|17.07|18.9|17.1|18.84|17.04|0
1757054400000|2025-09-05 06:40:00|18.86|17.08|18.91|17.11|18.93|17.13|18.86|17.07|0
1757054700000|2025-09-05 06:45:00|18.96|17.16|18.9|17.1|18.99|17.18|18.89|17.09|0
1757055000000|2025-09-05 06:50:00|18.96|17.15|18.94|17.13|18.97|17.17|18.9|17.1|0
1757055300000|2025-09-05 06:55:00|18.91|17.11|18.9|17.1|18.95|17.15|18.89|17.09|0
1757055600000|2025-09-05 07:00:00|18.89|17.09|19.02|17.2|19.04|17.23|18.85|17.06|0
1757055900000|2025-09-05 07:05:00|19.01|17.19|19.12|17.3|19.16|17.34|19|17.19|0
1757056200000|2025-09-05 07:10:00|19.13|17.31|19.12|17.3|19.16|17.33|19.1|17.28|0
1757056500000|2025-09-05 07:15:00|19.11|17.29|19.12|17.3|19.16|17.33|19.1|17.28|0
1757056800000|2025-09-05 07:20:00|19.13|17.31|19.12|17.3|19.14|17.32|19.07|17.26|0
1757057100000|2025-09-05 07:25:00|19.13|17.31|19.13|17.3|19.15|17.32|19.09|17.28|0
1757057400000|2025-09-05 07:30:00|19.1|17.29|19.21|17.38|19.25|17.41|19.1|17.29|0
1757057700000|2025-09-05 07:35:00|19.22|17.39|19.12|17.3|19.23|17.4|19.07|17.25|0
1757058000000|2025-09-05 07:40:00|19.13|17.31|19.01|17.2|19.13|17.31|18.99|17.18|0
1757058300000|2025-09-05 07:45:00|19.02|17.21|19.12|17.3|19.14|17.32|19.01|17.2|0
1757058600000|2025-09-05 07:50:00|19.11|17.29|19.13|17.31|19.14|17.32|19.07|17.25|0
1757058900000|2025-09-05 07:55:00|19.12|17.3|19.09|17.27|19.13|17.31|19.06|17.25|0
1757059200000|2025-09-05 08:00:00|19.1|17.28|19.12|17.3|19.15|17.33|19.07|17.25|0
1757059500000|2025-09-05 08:05:00|19.11|17.29|19.01|17.2|19.13|17.3|19|17.19|0
1757059800000|2025-09-05 08:10:00|19.02|17.21|19.01|17.2|19.04|17.22|18.99|17.18|0
1757060100000|2025-09-05 08:15:00|19.02|17.21|19.01|17.2|19.03|17.22|18.94|17.14|0
1757060400000|2025-09-05 08:20:00|19.02|17.21|18.93|17.13|19.03|17.22|18.93|17.13|0
1757060700000|2025-09-05 08:25:00|18.95|17.15|18.97|17.16|18.99|17.18|18.92|17.12|0
1757061000000|2025-09-05 08:30:00|18.96|17.15|18.9|17.1|18.98|17.18|18.9|17.1|0
1757061300000|2025-09-05 08:35:00|18.91|17.11|18.87|17.07|18.91|17.11|18.85|17.05|0
1757061600000|2025-09-05 08:40:00|18.88|17.08|18.85|17.06|18.93|17.13|18.84|17.04|0
1757061900000|2025-09-05 08:45:00|18.86|17.07|18.87|17.07|18.93|17.12|18.85|17.05|0
1757062200000|2025-09-05 08:50:00|18.91|17.11|18.9|17.1|18.97|17.17|18.9|17.1|0
1757062500000|2025-09-05 08:55:00|18.89|17.09|18.91|17.11|18.92|17.12|18.87|17.08|0
1757062800000|2025-09-05 09:00:00|18.9|17.1|18.85|17.05|18.9|17.1|18.83|17.04|0
1757063100000|2025-09-05 09:05:00|18.86|17.06|18.86|17.06|18.88|17.08|18.83|17.04|0
1757063400000|2025-09-05 09:10:00|18.87|17.07|18.92|17.11|18.99|17.18|18.85|17.05|0
1757063700000|2025-09-05 09:15:00|18.91|17.1|18.91|17.11|18.93|17.12|18.89|17.09|0
1757064000000|2025-09-05 09:20:00|18.95|17.15|18.96|17.16|18.97|17.17|18.91|17.11|0
1757064300000|2025-09-05 09:25:00|18.95|17.15|18.96|17.16|19|17.19|18.94|17.13|0
1757064600000|2025-09-05 09:30:00|18.97|17.17|18.97|17.16|19|17.19|18.93|17.13|0
1757064900000|2025-09-05 09:35:00|18.96|17.15|18.97|17.16|18.98|17.17|18.9|17.1|0
1757065200000|2025-09-05 09:40:00|18.98|17.17|18.96|17.16|18.99|17.18|18.93|17.13|0
1757065500000|2025-09-05 09:45:00|18.95|17.15|18.96|17.15|18.97|17.17|18.94|17.14|0
1757065800000|2025-09-05 09:50:00|18.97|17.16|18.95|17.14|18.98|17.17|18.94|17.14|0
1757066100000|2025-09-05 09:55:00|18.96|17.16|18.96|17.15|18.98|17.17|18.93|17.13|0
1757066400000|2025-09-05 10:00:00|18.97|17.16|18.96|17.15|18.99|17.19|18.94|17.14|0
1757066700000|2025-09-05 10:05:00|18.97|17.16|19.01|17.2|19.07|17.25|18.97|17.16|0
1757067000000|2025-09-05 10:10:00|19|17.19|18.97|17.16|19.03|17.22|18.96|17.16|0
1757067300000|2025-09-05 10:15:00|18.98|17.17|18.92|17.12|18.98|17.18|18.92|17.12|0
1757067600000|2025-09-05 10:20:00|18.93|17.13|18.91|17.11|18.98|17.17|18.9|17.1|0
1757067900000|2025-09-05 10:25:00|18.9|17.1|18.91|17.11|18.92|17.12|18.86|17.07|0
1757068200000|2025-09-05 10:30:00|18.9|17.1|18.91|17.11|18.92|17.12|18.9|17.1|0
1757068500000|2025-09-05 10:35:00|18.92|17.12|18.9|17.1|18.93|17.13|18.89|17.09|0
1757068800000|2025-09-05 10:40:00|18.91|17.11|18.91|17.11|18.93|17.13|18.9|17.1|0
1757069100000|2025-09-05 10:45:00|18.92|17.12|18.9|17.1|18.93|17.13|18.85|17.05|0
1757069400000|2025-09-05 10:50:00|18.91|17.11|18.87|17.07|18.93|17.12|18.84|17.05|0
1757069700000|2025-09-05 10:55:00|18.86|17.06|18.96|17.16|18.97|17.17|18.85|17.06|0
1757070000000|2025-09-05 11:00:00|18.97|17.17|18.9|17.1|18.98|17.17|18.85|17.05|0
1757070300000|2025-09-05 11:05:00|18.91|17.11|18.9|17.1|18.99|17.18|18.9|17.1|0
1757070600000|2025-09-05 11:10:00|18.91|17.11|18.85|17.06|18.92|17.12|18.84|17.05|0
1757070900000|2025-09-05 11:15:00|18.84|17.05|18.87|17.07|18.89|17.09|18.84|17.05|0
1757071200000|2025-09-05 11:20:00|18.86|17.06|18.9|17.1|18.93|17.12|18.85|17.05|0
1757071500000|2025-09-05 11:25:00|18.91|17.11|18.91|17.11|18.94|17.13|18.89|17.09|0
1757071800000|2025-09-05 11:30:00|18.92|17.12|18.96|17.15|19|17.19|18.92|17.12|0
1757072100000|2025-09-05 11:35:00|18.97|17.16|18.97|17.16|18.98|17.18|18.95|17.14|0
1757072400000|2025-09-05 11:40:00|18.98|17.17|19|17.19|19.03|17.21|18.94|17.14|0
1757072700000|2025-09-05 11:45:00|19.01|17.2|19.06|17.25|19.08|17.26|18.99|17.18|0
1757073000000|2025-09-05 11:50:00|19.07|17.26|19.07|17.26|19.09|17.27|19|17.19|0
1757073300000|2025-09-05 11:55:00|19.09|17.27|19.24|17.41|19.27|17.43|19.06|17.24|0
1757073600000|2025-09-05 12:00:00|19.22|17.39|19.14|17.32|19.28|17.44|19.1|17.28|0
1757073900000|2025-09-05 12:05:00|19.13|17.31|19.36|17.52|19.41|17.56|19.1|17.28|0
1757074200000|2025-09-05 12:10:00|19.34|17.5|19.41|17.56|19.49|17.63|19.34|17.5|0
1757074500000|2025-09-05 12:15:00|19.47|17.62|19.37|17.53|19.47|17.62|19.35|17.5|0
1757074800000|2025-09-05 12:20:00|19.36|17.52|19.49|17.63|19.55|17.69|19.36|17.51|0
1757075100000|2025-09-05 12:25:00|19.48|17.62|19.53|17.67|19.56|17.7|19.41|17.56|0
1757075400000|2025-09-05 12:30:00|19.76|17.88|18.65|16.87|19.98|18.08|18.62|16.84|0
1757075700000|2025-09-05 12:35:00|18.6|16.83|18.71|16.93|18.78|16.99|18.42|16.67|0
1757076000000|2025-09-05 12:40:00|18.7|16.92|18.61|16.84|18.91|17.11|18.6|16.83|0
1757076300000|2025-09-05 12:45:00|18.59|16.82|18.55|16.79|18.66|16.89|18.53|16.76|0
1757076600000|2025-09-05 12:50:00|18.57|16.8|18.43|16.67|18.6|16.82|18.42|16.66|0
1757076900000|2025-09-05 12:55:00|18.46|16.7|18.4|16.65|18.53|16.77|18.39|16.64|0
1757077200000|2025-09-05 13:00:00|18.37|16.62|18.17|16.44|18.44|16.68|18.16|16.43|0
1757077500000|2025-09-05 13:05:00|18.16|16.43|18.15|16.42|18.21|16.48|18.11|16.39|0
1757077800000|2025-09-05 13:10:00|18.14|16.43|18.18|16.45|18.25|16.51|18.14|16.43|0
1757078100000|2025-09-05 13:15:00|18.19|16.46|18.11|16.38|18.28|16.54|18.06|16.34|0
1757078400000|2025-09-05 13:20:00|18.09|16.37|18.18|16.45|18.22|16.48|18.09|16.37|0
1757078700000|2025-09-05 13:25:00|18.21|16.47|18.16|16.43|18.21|16.47|18.16|16.43|0
1757079000000|2025-09-05 13:30:00|18.07|16.35|18.2|16.47|18.21|16.48|17.94|16.23|0
1757079300000|2025-09-05 13:35:00|18.15|16.42|18.27|16.53|18.39|16.64|18.11|16.39|0
1757079600000|2025-09-05 13:40:00|18.3|16.56|18.18|16.45|18.33|16.58|18.14|16.41|0
1757079900000|2025-09-05 13:45:00|18.15|16.43|18.01|16.3|18.42|16.66|17.98|16.26|0
1757080200000|2025-09-05 13:50:00|18|16.29|18.25|16.52|18.44|16.68|18|16.29|0
1757080500000|2025-09-05 13:55:00|18.24|16.51|18.32|16.57|18.55|16.78|18.24|16.51|0
1757080800000|2025-09-05 14:00:00|18.33|16.58|18.38|16.63|18.79|17|18.31|16.57|0
1757081100000|2025-09-05 14:05:00|18.37|16.62|18.65|16.87|18.73|16.95|18.37|16.62|0
1757081400000|2025-09-05 14:10:00|18.64|16.86|19.01|17.2|19.01|17.2|18.62|16.85|0
1757081700000|2025-09-05 14:15:00|19.02|17.21|19.82|17.93|19.83|17.94|19.01|17.2|0
1757082000000|2025-09-05 14:20:00|19.76|17.88|20.33|18.4|20.36|18.42|19.45|17.59|0
1757082300000|2025-09-05 14:25:00|20.3|18.37|20.45|18.5|20.7|18.73|20.17|18.25|0
1757082600000|2025-09-05 14:30:00|20.48|18.53|20.67|18.7|20.82|18.83|20.44|18.49|0
1757082900000|2025-09-05 14:35:00|20.65|18.68|21.11|19.11|21.14|19.14|20.59|18.63|0
1757083200000|2025-09-05 14:40:00|21.1|19.1|21.04|19.04|21.2|19.2|20.81|18.83|0
1757083500000|2025-09-05 14:45:00|21.09|19.09|21.37|19.37|21.5|19.5|21.04|19.04|0
1757083800000|2025-09-05 14:50:00|21.41|19.41|20.6|18.63|21.59|19.59|20.6|18.63|0
1757084100000|2025-09-05 14:55:00|20.61|18.64|21.37|19.37|21.42|19.42|20.51|18.56|0
1757084400000|2025-09-05 15:00:00|21.36|19.36|21.52|19.52|21.64|19.64|21.27|19.27|0
1757084700000|2025-09-05 15:05:00|21.54|19.54|21.68|19.68|21.83|19.83|21.3|19.3|0
1757085000000|2025-09-05 15:10:00|21.69|19.69|21.2|19.2|21.96|19.96|21.15|19.15|0
1757085300000|2025-09-05 15:15:00|21.19|19.19|21.11|19.11|21.2|19.2|20.91|18.92|0
1757085600000|2025-09-05 15:20:00|21.1|19.1|20.58|18.62|21.15|19.15|20.56|18.61|0
1757085900000|2025-09-05 15:25:00|20.59|18.63|20.36|18.42|20.75|18.77|20.34|18.4|0
1757086200000|2025-09-05 15:30:00|20.35|18.41|20.53|18.58|20.62|18.66|20.3|18.36|0
1757086500000|2025-09-05 15:35:00|20.49|18.54|20.22|18.3|20.49|18.54|20.07|18.16|0
1757086800000|2025-09-05 15:40:00|20.21|18.29|20.03|18.12|20.26|18.33|19.94|18.04|0
1757087100000|2025-09-05 15:45:00|20.05|18.14|20.24|18.32|20.45|18.51|20.05|18.14|0
1757087400000|2025-09-05 15:50:00|20.2|18.28|20.44|18.5|20.52|18.56|20.18|18.26|0
1757087700000|2025-09-05 15:55:00|20.46|18.51|20.54|18.58|20.7|18.73|20.27|18.34|0
1757088000000|2025-09-05 16:00:00|20.51|18.56|20.51|18.56|20.68|18.71|20.34|18.4|0
1757088300000|2025-09-05 16:05:00|20.47|18.52|20.27|18.34|20.59|18.63|20.25|18.32|0
1757088600000|2025-09-05 16:10:00|20.25|18.32|19.91|18.01|20.31|18.38|19.9|18|0
1757088900000|2025-09-05 16:15:00|19.92|18.02|20.2|18.28|20.34|18.4|19.92|18.02|0
1757089200000|2025-09-05 16:20:00|20.19|18.27|20.32|18.38|20.63|18.67|20.07|18.16|0
1757089500000|2025-09-05 16:25:00|20.31|18.37|20.51|18.55|20.58|18.62|20.22|18.29|0
1757089800000|2025-09-05 16:30:00|20.47|18.52|20.55|18.59|20.67|18.7|20.3|18.37|0
1757090100000|2025-09-05 16:35:00|20.57|18.61|20.58|18.62|20.76|18.78|20.54|18.58|0
1757090400000|2025-09-05 16:40:00|20.62|18.66|20.25|18.32|20.68|18.71|20.22|18.3|0
1757090700000|2025-09-05 16:45:00|20.27|18.34|20.48|18.53|20.51|18.56|20.15|18.23|0
1757091000000|2025-09-05 16:50:00|20.46|18.51|20.38|18.44|20.63|18.66|20.33|18.39|0
1757091300000|2025-09-05 16:55:00|20.39|18.45|20.14|18.22|20.59|18.63|20.1|18.18|0
1757091600000|2025-09-05 17:00:00|20.15|18.23|20.52|18.57|20.52|18.57|20.13|18.22|0
1757091900000|2025-09-05 17:05:00|20.55|18.6|20.35|18.41|20.72|18.75|20.29|18.35|0
1757092200000|2025-09-05 17:10:00|20.34|18.4|20.15|18.23|20.46|18.51|20.14|18.23|0
1757092500000|2025-09-05 17:15:00|20.14|18.22|20.21|18.29|20.31|18.37|20.07|18.16|0
1757092800000|2025-09-05 17:20:00|20.2|18.28|20.06|18.15|20.33|18.39|20|18.09|0
1757093100000|2025-09-05 17:25:00|20.04|18.13|20.31|18.37|20.38|18.44|20.03|18.12|0
1757093400000|2025-09-05 17:30:00|20.36|18.42|20.18|18.26|20.38|18.43|20.16|18.24|0
1757093700000|2025-09-05 17:35:00|20.19|18.27|20.43|18.48|20.53|18.58|20.18|18.26|0
1757094000000|2025-09-05 17:40:00|20.46|18.51|20.75|18.77|21.03|19.03|20.37|18.43|0
1757094300000|2025-09-05 17:45:00|20.78|18.8|20.85|18.86|20.95|18.95|20.58|18.62|0
1757094600000|2025-09-05 17:50:00|20.87|18.88|20.89|18.9|20.98|18.98|20.72|18.75|0
1757094900000|2025-09-05 17:55:00|20.84|18.85|20.81|18.82|20.95|18.96|20.71|18.74|0
1757095200000|2025-09-05 18:00:00|20.78|18.8|20.84|18.86|20.97|18.97|20.69|18.72|0
1757095500000|2025-09-05 18:05:00|20.83|18.85|20.83|18.85|20.9|18.91|20.65|18.69|0
1757095800000|2025-09-05 18:10:00|20.85|18.86|20.64|18.68|20.85|18.86|20.64|18.68|0
1757096100000|2025-09-05 18:15:00|20.62|18.65|20.33|18.39|20.64|18.67|20.29|18.36|0
1757096400000|2025-09-05 18:20:00|20.36|18.42|20.52|18.57|20.56|18.6|20.2|18.27|0
1757096700000|2025-09-05 18:25:00|20.53|18.58|20.33|18.4|20.6|18.64|20.32|18.39|0
1757097000000|2025-09-05 18:30:00|20.35|18.41|20.14|18.22|20.35|18.41|19.99|18.09|0
1757097300000|2025-09-05 18:35:00|20.1|18.19|20.08|18.17|20.22|18.3|20.01|18.11|0
1757097600000|2025-09-05 18:40:00|20.06|18.15|20.07|18.16|20.21|18.29|20.03|18.12|0
1757097900000|2025-09-05 18:45:00|20.06|18.15|20.1|18.18|20.13|18.21|19.97|18.07|0
1757098200000|2025-09-05 18:50:00|20.09|18.17|20.1|18.19|20.12|18.2|19.94|18.04|0
1757098500000|2025-09-05 18:55:00|20.09|18.18|19.97|18.07|20.19|18.27|19.96|18.06|0
1757098800000|2025-09-05 19:00:00|19.99|18.09|20|18.1|20.13|18.21|19.97|18.07|0
1757099100000|2025-09-05 19:05:00|19.99|18.09|19.84|17.95|20.01|18.1|19.72|17.84|0
1757099400000|2025-09-05 19:10:00|19.83|17.94|19.88|17.98|19.92|18.02|19.77|17.89|0
1757099700000|2025-09-05 19:15:00|19.87|17.97|19.71|17.83|19.88|17.99|19.6|17.73|0
1757100000000|2025-09-05 19:20:00|19.69|17.81|19.61|17.74|19.8|17.91|19.58|17.71|0
1757100300000|2025-09-05 19:25:00|19.6|17.73|19.66|17.79|19.74|17.86|19.54|17.68|0
1757100600000|2025-09-05 19:30:00|19.64|17.77|19.88|17.98|20.02|18.11|19.64|17.77|0
1757100900000|2025-09-05 19:35:00|19.87|17.97|19.73|17.85|19.87|17.97|19.6|17.73|0
1757101200000|2025-09-05 19:40:00|19.72|17.84|19.87|17.98|19.93|18.03|19.68|17.8|0
1757101500000|2025-09-05 19:45:00|19.89|17.99|19.76|17.88|19.92|18.02|19.74|17.86|0
1757101800000|2025-09-05 19:50:00|19.77|17.89|19.95|18.05|20.12|18.2|19.74|17.86|0
1757102100000|2025-09-05 19:55:00|19.88|17.99|19.69|17.81|20.06|18.15|19.68|17.81|0
1757102400000|2025-09-05 20:00:00|19.63|17.76|19.73|17.85|19.82|17.93|19.63|17.76|0
1757102700000|2025-09-05 20:05:00|19.74|17.86|19.78|17.89|19.8|17.92|19.7|17.83|0
1757103000000|2025-09-05 20:10:00|19.76|17.88|19.82|17.93|19.83|17.94|19.72|17.85|0
1757290500000|2025-09-08 00:15:00|19.23|17.4|19.15|17.32|19.24|17.41|19.15|17.32|0
1757290800000|2025-09-08 00:20:00|19.14|17.37|19.21|17.38|19.23|17.39|19.14|17.31|0
1757291100000|2025-09-08 00:25:00|19.22|17.39|19.24|17.41|19.28|17.44|19.18|17.35|0
1757291400000|2025-09-08 00:30:00|19.2|17.37|19.24|17.41|19.29|17.46|19.18|17.35|0
1757291700000|2025-09-08 00:35:00|19.25|17.42|19.25|17.41|19.29|17.45|19.22|17.39|0
1757292000000|2025-09-08 00:40:00|19.26|17.42|19.38|17.53|19.38|17.53|19.24|17.41|0
1757292300000|2025-09-08 00:45:00|19.39|17.54|19.31|17.47|19.41|17.57|19.31|17.47|0
1757292600000|2025-09-08 00:50:00|19.3|17.46|19.32|17.48|19.35|17.5|19.3|17.46|0
1757292900000|2025-09-08 00:55:00|19.31|17.47|19.31|17.47|19.33|17.49|19.28|17.45|0
1757293200000|2025-09-08 01:00:00|19.32|17.48|19.29|17.45|19.35|17.51|19.27|17.43|0
1757293500000|2025-09-08 01:05:00|19.28|17.44|19.3|17.46|19.34|17.5|19.27|17.43|0
1757293800000|2025-09-08 01:10:00|19.29|17.45|19.37|17.52|19.37|17.53|19.27|17.43|0
1757294100000|2025-09-08 01:15:00|19.38|17.53|19.33|17.49|19.39|17.54|19.28|17.45|0
1757294400000|2025-09-08 01:20:00|19.31|17.47|19.34|17.5|19.38|17.53|19.29|17.45|0
1757294700000|2025-09-08 01:25:00|19.33|17.49|19.37|17.52|19.37|17.53|19.33|17.49|0
1757295000000|2025-09-08 01:30:00|19.35|17.51|19.35|17.51|19.37|17.52|19.34|17.5|0
1757295300000|2025-09-08 01:35:00|19.34|17.5|19.18|17.36|19.37|17.53|19.17|17.34|0
1757295600000|2025-09-08 01:40:00|19.19|17.37|19.22|17.39|19.22|17.39|19.17|17.35|0
1757295900000|2025-09-08 01:45:00|19.23|17.4|19.19|17.36|19.23|17.4|19.18|17.35|0
1757296200000|2025-09-08 01:50:00|19.2|17.38|19.26|17.43|19.27|17.43|19.19|17.36|0
1757296500000|2025-09-08 01:55:00|19.27|17.42|19.26|17.43|19.28|17.44|19.25|17.42|0
1757296800000|2025-09-08 02:00:00|19.25|17.42|19.42|17.57|19.42|17.57|19.24|17.41|0
1757297100000|2025-09-08 02:05:00|19.41|17.56|19.42|17.57|19.43|17.58|19.36|17.52|0
1757297400000|2025-09-08 02:10:00|19.41|17.56|19.41|17.56|19.45|17.6|19.4|17.55|0
1757297700000|2025-09-08 02:15:00|19.39|17.55|19.52|17.66|19.52|17.66|19.37|17.53|0
1757298000000|2025-09-08 02:20:00|19.51|17.65|19.52|17.66|19.55|17.69|19.49|17.64|0
1757298300000|2025-09-08 02:25:00|19.51|17.65|19.52|17.66|19.53|17.67|19.48|17.62|0
1757298600000|2025-09-08 02:30:00|19.51|17.65|19.52|17.66|19.53|17.67|19.49|17.64|0
1757298900000|2025-09-08 02:35:00|19.53|17.67|19.42|17.57|19.53|17.67|19.4|17.55|0
1757299200000|2025-09-08 02:40:00|19.41|17.56|19.43|17.58|19.44|17.58|19.4|17.55|0
1757299500000|2025-09-08 02:45:00|19.42|17.57|19.42|17.57|19.43|17.58|19.39|17.54|0
1757299800000|2025-09-08 02:50:00|19.41|17.56|19.42|17.57|19.44|17.59|19.4|17.55|0
1757300100000|2025-09-08 02:55:00|19.41|17.56|19.43|17.58|19.43|17.58|19.39|17.54|0
1757300400000|2025-09-08 03:00:00|19.42|17.57|19.42|17.57|19.44|17.59|19.39|17.54|0
1757300700000|2025-09-08 03:05:00|19.41|17.56|19.25|17.42|19.44|17.59|19.2|17.38|0
1757301000000|2025-09-08 03:10:00|19.26|17.43|19.31|17.47|19.34|17.49|19.26|17.43|0
1757301300000|2025-09-08 03:15:00|19.32|17.48|19.33|17.49|19.34|17.5|19.29|17.45|0
1757301600000|2025-09-08 03:20:00|19.34|17.5|19.33|17.49|19.34|17.5|19.3|17.47|0
1757301900000|2025-09-08 03:25:00|19.32|17.48|19.29|17.45|19.33|17.49|19.29|17.45|0
1757302200000|2025-09-08 03:30:00|19.28|17.44|19.31|17.47|19.33|17.49|19.28|17.44|0
1757302500000|2025-09-08 03:35:00|19.3|17.46|19.32|17.48|19.33|17.49|19.29|17.46|0
1757302800000|2025-09-08 03:40:00|19.31|17.47|19.3|17.46|19.34|17.5|19.27|17.44|0
1757303100000|2025-09-08 03:45:00|19.32|17.48|19.43|17.58|19.45|17.59|19.29|17.45|0
1757303400000|2025-09-08 03:50:00|19.42|17.57|19.41|17.56|19.44|17.59|19.4|17.55|0
1757303700000|2025-09-08 03:55:00|19.4|17.55|19.42|17.57|19.44|17.59|19.39|17.55|0
1757304000000|2025-09-08 04:00:00|19.43|17.58|19.42|17.57|20.13|18.21|19.39|17.54|0
1757304300000|2025-09-08 04:05:00|19.41|17.56|19.4|17.55|19.43|17.58|19.39|17.54|0
1757304600000|2025-09-08 04:10:00|19.41|17.56|19.46|17.61|19.49|17.63|19.41|17.56|0
1757304900000|2025-09-08 04:15:00|19.48|17.62|19.51|17.65|19.54|17.68|19.48|17.62|0
1757305200000|2025-09-08 04:20:00|19.5|17.64|19.44|17.59|19.5|17.64|19.44|17.59|0
1757305500000|2025-09-08 04:25:00|19.43|17.58|19.45|17.6|19.48|17.62|19.43|17.58|0
1757305800000|2025-09-08 04:30:00|19.41|17.57|19.42|17.57|19.44|17.59|19.39|17.55|0
1757306100000|2025-09-08 04:35:00|19.43|17.58|19.43|17.58|19.45|17.6|19.41|17.56|0
1757306400000|2025-09-08 04:40:00|19.42|17.57|19.53|17.67|19.53|17.67|19.4|17.55|0
1757306700000|2025-09-08 04:45:00|19.52|17.66|19.55|17.69|19.55|17.69|19.5|17.64|0
1757307000000|2025-09-08 04:50:00|19.51|17.65|19.53|17.67|19.55|17.69|19.5|17.64|0
1757307300000|2025-09-08 04:55:00|19.54|17.68|19.54|17.68|19.55|17.69|19.5|17.64|0
1757307600000|2025-09-08 05:00:00|19.49|17.64|19.5|17.64|19.54|17.68|19.47|17.62|0
1757307900000|2025-09-08 05:05:00|19.49|17.63|19.48|17.63|19.54|17.68|19.48|17.62|0
1757308200000|2025-09-08 05:10:00|19.49|17.64|19.53|17.67|19.55|17.68|19.48|17.63|0
1757308500000|2025-09-08 05:15:00|19.54|17.68|19.37|17.53|19.54|17.68|19.33|17.49|0
1757308800000|2025-09-08 05:20:00|19.38|17.54|19.42|17.57|19.43|17.58|19.35|17.51|0
1757309100000|2025-09-08 05:25:00|19.43|17.58|19.4|17.55|19.43|17.58|19.39|17.54|0
1757309400000|2025-09-08 05:30:00|19.41|17.56|19.46|17.61|19.47|17.62|19.4|17.56|0
1757309700000|2025-09-08 05:35:00|19.45|17.6|19.4|17.56|19.49|17.63|19.4|17.56|0
1757310000000|2025-09-08 05:40:00|19.44|17.59|19.47|17.62|19.48|17.62|19.39|17.54|0
1757310300000|2025-09-08 05:45:00|19.46|17.61|19.47|17.61|19.49|17.63|19.44|17.59|0
1757310600000|2025-09-08 05:50:00|19.46|17.6|19.45|17.6|19.47|17.61|19.44|17.58|0
1757310900000|2025-09-08 05:55:00|19.44|17.59|19.45|17.6|19.47|17.62|19.42|17.57|0
1757311200000|2025-09-08 06:00:00|19.44|17.59|19.26|17.42|19.48|17.63|19.23|17.4|0
1757311500000|2025-09-08 06:05:00|19.27|17.44|19.32|17.48|19.36|17.51|19.22|17.39|0
1757311800000|2025-09-08 06:10:00|19.31|17.47|19.33|17.49|19.37|17.52|19.29|17.45|0
1757312100000|2025-09-08 06:15:00|19.32|17.48|19.31|17.47|19.34|17.5|19.29|17.45|0
1757312400000|2025-09-08 06:20:00|19.29|17.46|19.3|17.46|19.34|17.5|19.28|17.45|0
1757312700000|2025-09-08 06:25:00|19.31|17.47|19.2|17.37|19.33|17.49|19.19|17.36|0
1757313000000|2025-09-08 06:30:00|19.21|17.38|19.31|17.47|19.39|17.55|19.17|17.35|0
1757313300000|2025-09-08 06:35:00|19.3|17.46|19.3|17.46|19.34|17.5|19.29|17.45|0
1757313600000|2025-09-08 06:40:00|19.32|17.48|19.32|17.48|19.33|17.49|19.28|17.44|0
1757313900000|2025-09-08 06:45:00|19.33|17.49|19.31|17.47|19.34|17.5|19.25|17.42|0
1757314200000|2025-09-08 06:50:00|19.3|17.46|19.32|17.48|19.33|17.49|19.29|17.45|0
1757314500000|2025-09-08 06:55:00|19.33|17.49|19.3|17.46|19.34|17.5|19.28|17.45|0
1757314800000|2025-09-08 07:00:00|19.31|17.47|19.28|17.44|19.35|17.5|19.27|17.43|0
1757315100000|2025-09-08 07:05:00|19.29|17.45|19.18|17.35|19.29|17.45|19.14|17.31|0
1757315400000|2025-09-08 07:10:00|19.19|17.36|19.15|17.32|19.22|17.39|19.12|17.3|0
1757315700000|2025-09-08 07:15:00|19.16|17.33|19.16|17.33|19.19|17.36|19.11|17.29|0
1757316000000|2025-09-08 07:20:00|19.14|17.32|19.16|17.33|19.18|17.36|19.13|17.31|0
1757316300000|2025-09-08 07:25:00|19.17|17.34|19.15|17.33|19.17|17.35|19.13|17.31|0
1757316600000|2025-09-08 07:30:00|19.14|17.32|19.17|17.35|19.19|17.36|19.13|17.31|0
1757316900000|2025-09-08 07:35:00|19.16|17.33|19.14|17.32|19.19|17.36|19.13|17.31|0
1757317200000|2025-09-08 07:40:00|19.13|17.31|18.9|17.1|19.13|17.31|18.89|17.09|0
1757317500000|2025-09-08 07:45:00|18.89|17.09|18.96|17.16|18.96|17.16|18.88|17.08|0
1757317800000|2025-09-08 07:50:00|18.97|17.17|19.11|17.29|19.11|17.29|18.94|17.14|0
1757318100000|2025-09-08 07:55:00|19.12|17.3|19.11|17.29|19.14|17.32|19.07|17.25|0
1757318400000|2025-09-08 08:00:00|19.1|17.28|19.15|17.33|19.19|17.36|19.08|17.27|0
1757318700000|2025-09-08 08:05:00|19.14|17.32|19.16|17.33|19.18|17.35|19.11|17.29|0
1757319000000|2025-09-08 08:10:00|19.15|17.32|19.1|17.28|19.17|17.35|19.07|17.26|0
1757319300000|2025-09-08 08:15:00|19.09|17.27|19.03|17.22|19.13|17.31|19.02|17.21|0
1757319600000|2025-09-08 08:20:00|19.02|17.21|19.04|17.23|19.09|17.27|19.02|17.2|0
1757319900000|2025-09-08 08:25:00|19.03|17.22|19.05|17.23|19.07|17.26|19.02|17.21|0
1757320200000|2025-09-08 08:30:00|19.06|17.24|19.04|17.23|19.06|17.25|19.03|17.22|0
1757320500000|2025-09-08 08:35:00|19.03|17.22|18.98|17.17|19.07|17.25|18.96|17.16|0
1757320800000|2025-09-08 08:40:00|18.99|17.18|18.98|17.17|19.04|17.22|18.97|17.17|0
1757321100000|2025-09-08 08:45:00|18.97|17.16|18.99|17.19|19.02|17.21|18.97|17.16|0
1757321400000|2025-09-08 08:50:00|19|17.18|18.98|17.18|19.02|17.21|18.98|17.17|0
1757321700000|2025-09-08 08:55:00|18.99|17.19|18.99|17.18|19.01|17.2|18.98|17.17|0
1757322000000|2025-09-08 09:00:00|18.98|17.19|19.1|17.28|19.11|17.29|18.97|17.17|0
1757322300000|2025-09-08 09:05:00|19.11|17.29|19.11|17.29|19.14|17.31|19.09|17.27|0
1757322600000|2025-09-08 09:10:00|19.12|17.3|19.1|17.28|19.13|17.31|19.06|17.25|0
1757322900000|2025-09-08 09:15:00|19.09|17.27|19.1|17.28|19.11|17.29|19.07|17.26|0
1757323200000|2025-09-08 09:20:00|19.09|17.27|19.04|17.23|19.11|17.29|19.02|17.21|0
1757323500000|2025-09-08 09:25:00|19.03|17.22|19.05|17.24|19.07|17.25|19.02|17.21|0
1757323800000|2025-09-08 09:30:00|19.06|17.25|19.04|17.23|19.09|17.27|19.01|17.2|0
1757324100000|2025-09-08 09:35:00|19.05|17.24|19.06|17.24|19.08|17.26|19.04|17.23|0
1757324400000|2025-09-08 09:40:00|19.05|17.23|19.05|17.24|19.08|17.27|18.98|17.17|0
1757324700000|2025-09-08 09:45:00|19.04|17.23|19.04|17.23|19.07|17.25|19.02|17.21|0
1757325000000|2025-09-08 09:50:00|19.03|17.22|18.93|17.13|19.04|17.23|18.9|17.1|0
1757325300000|2025-09-08 09:55:00|18.94|17.14|18.95|17.15|18.96|17.15|18.91|17.11|0
1757325600000|2025-09-08 10:00:00|18.94|17.14|18.96|17.16|18.97|17.17|18.92|17.12|0
1757325900000|2025-09-08 10:05:00|18.95|17.14|18.88|17.08|18.96|17.15|18.87|17.07|0
1757326200000|2025-09-08 10:10:00|18.89|17.09|18.9|17.1|18.91|17.11|18.85|17.05|0
1757326500000|2025-09-08 10:15:00|18.91|17.11|18.93|17.13|18.95|17.15|18.87|17.07|0
1757326800000|2025-09-08 10:20:00|18.91|17.11|18.83|17.04|18.95|17.14|18.83|17.04|0
1757327100000|2025-09-08 10:25:00|18.84|17.05|18.88|17.08|18.91|17.11|18.83|17.04|0
1757327400000|2025-09-08 10:30:00|18.87|17.1|18.88|17.09|18.9|17.1|18.87|17.07|0
1757327700000|2025-09-08 10:35:00|18.87|17.08|18.89|17.09|18.98|17.17|18.86|17.06|0
1757328000000|2025-09-08 10:40:00|18.9|17.1|18.88|17.09|18.92|17.12|18.88|17.08|0
1757328300000|2025-09-08 10:45:00|18.9|17.1|18.89|17.09|18.93|17.12|18.88|17.08|0
1757328600000|2025-09-08 10:50:00|18.88|17.1|18.9|17.1|18.92|17.12|18.88|17.09|0
1757328900000|2025-09-08 10:55:00|18.89|17.09|18.89|17.09|18.92|17.11|18.88|17.08|0
1757329200000|2025-09-08 11:00:00|18.9|17.1|18.99|17.18|19.02|17.21|18.9|17.1|0
1757329500000|2025-09-08 11:05:00|18.98|17.19|18.95|17.15|19.01|17.2|18.94|17.14|0
1757329800000|2025-09-08 11:10:00|18.89|17.09|18.89|17.09|18.9|17.1|18.86|17.06|0
1757330100000|2025-09-08 11:15:00|18.9|17.1|18.89|17.09|18.91|17.11|18.83|17.03|0
1757330400000|2025-09-08 11:20:00|18.9|17.1|18.89|17.09|18.92|17.11|18.87|17.08|0
1757330700000|2025-09-08 11:25:00|18.9|17.1|18.9|17.1|18.91|17.11|18.87|17.07|0
1757331000000|2025-09-08 11:30:00|18.89|17.09|18.91|17.11|18.91|17.11|18.83|17.03|0
1757331300000|2025-09-08 11:35:00|18.89|17.1|18.89|17.09|18.93|17.13|18.87|17.07|0
1757331600000|2025-09-08 11:40:00|18.88|17.08|18.89|17.09|18.92|17.12|18.86|17.07|0
1757331900000|2025-09-08 11:45:00|18.88|17.08|18.94|17.14|19|17.19|18.87|17.08|0
1757332200000|2025-09-08 11:50:00|18.92|17.12|18.92|17.12|18.94|17.14|18.86|17.07|0
1757332500000|2025-09-08 11:55:00|18.89|17.09|19.01|17.2|19.01|17.2|18.86|17.06|0
1757332800000|2025-09-08 12:00:00|19|17.19|18.98|17.17|19.15|17.32|18.96|17.15|0
1757333100000|2025-09-08 12:05:00|18.99|17.18|19.1|17.28|19.12|17.3|18.99|17.18|0
1757333400000|2025-09-08 12:10:00|19.09|17.27|19.19|17.36|19.24|17.41|19.09|17.27|0
1757333700000|2025-09-08 12:15:00|19.2|17.37|19.09|17.27|19.23|17.4|19.07|17.25|0
1757334000000|2025-09-08 12:20:00|19.1|17.28|19.08|17.26|19.14|17.31|19.07|17.25|0
1757334300000|2025-09-08 12:25:00|19.09|17.27|19.09|17.27|19.12|17.29|19.07|17.25|0
1757334600000|2025-09-08 12:30:00|19.61|17.74|18.89|17.09|19.62|17.75|18.85|17.06|0
1757334900000|2025-09-08 12:35:00|18.9|17.1|18.86|17.07|18.92|17.12|18.86|17.07|0
1757335200000|2025-09-08 12:40:00|18.88|17.08|18.9|17.1|18.91|17.11|18.87|17.07|0
1757335500000|2025-09-08 12:45:00|18.89|17.09|18.79|17|18.91|17.11|18.75|16.97|0
1757335800000|2025-09-08 12:50:00|18.78|16.99|18.79|17|18.81|17.02|18.76|16.97|0
1757336100000|2025-09-08 12:55:00|18.78|16.99|18.79|17|18.81|17.02|18.75|16.97|0
1757336400000|2025-09-08 13:00:00|18.78|17.02|18.78|16.99|18.83|17.04|18.75|16.97|0
1757336700000|2025-09-08 13:05:00|18.77|16.98|18.8|17.01|18.82|17.02|18.76|16.97|0
1757337000000|2025-09-08 13:10:00|18.81|17.02|18.78|16.99|18.81|17.02|18.74|16.96|0
1757337300000|2025-09-08 13:15:00|18.79|17|18.73|16.94|18.79|17|18.69|16.91|0
1757337600000|2025-09-08 13:20:00|18.74|16.95|18.63|16.85|18.75|16.96|18.6|16.83|0
1757337900000|2025-09-08 13:25:00|18.65|16.87|19.08|17.26|19.08|17.26|18.65|16.87|0
1757338200000|2025-09-08 13:30:00|18.74|16.96|18.57|16.81|18.87|17.08|18.57|16.8|0
1757338500000|2025-09-08 13:35:00|18.55|16.79|18.72|16.94|18.74|16.96|18.37|16.62|0
1757338800000|2025-09-08 13:40:00|18.69|16.91|18.51|16.75|18.69|16.91|18.4|16.65|0
1757339100000|2025-09-08 13:45:00|18.53|16.77|18.52|16.76|18.73|16.95|18.46|16.7|0
1757339400000|2025-09-08 13:50:00|18.47|16.71|18.5|16.74|18.69|16.91|18.47|16.71|0
1757339700000|2025-09-08 13:55:00|18.49|16.73|18.62|16.85|18.66|16.88|18.43|16.67|0
1757340000000|2025-09-08 14:00:00|18.63|16.86|18.72|16.94|18.77|16.98|18.62|16.85|0
1757340300000|2025-09-08 14:05:00|18.74|16.95|18.65|16.87|18.79|17|18.48|16.72|0
1757340600000|2025-09-08 14:10:00|18.64|16.86|18.81|17.02|18.81|17.02|18.58|16.81|0
1757340900000|2025-09-08 14:15:00|18.82|17.03|18.83|17.04|18.94|17.14|18.71|16.93|0
1757341200000|2025-09-08 14:20:00|18.84|17.05|18.78|16.99|18.99|17.18|18.75|16.97|0
1757341500000|2025-09-08 14:25:00|18.77|16.98|18.51|16.75|18.81|17.02|18.46|16.71|0
1757341800000|2025-09-08 14:30:00|18.52|16.76|18.41|16.65|18.52|16.76|18.29|16.55|0
1757342100000|2025-09-08 14:35:00|18.4|16.64|18.25|16.51|18.46|16.7|18.2|16.47|0
1757342400000|2025-09-08 14:40:00|18.24|16.5|18.12|16.4|18.34|16.59|18.08|16.36|0
1757342700000|2025-09-08 14:45:00|18.13|16.41|18.16|16.43|18.2|16.47|18.09|16.37|0
1757343000000|2025-09-08 14:50:00|18.17|16.44|18.13|16.41|18.26|16.52|18.11|16.39|0
1757343300000|2025-09-08 14:55:00|18.14|16.42|18.1|16.37|18.18|16.45|17.98|16.27|0
1757343600000|2025-09-08 15:00:00|18.09|16.36|18.1|16.38|18.15|16.42|18.03|16.32|0
1757343900000|2025-09-08 15:05:00|18.09|16.37|18.09|16.36|18.14|16.42|18.05|16.33|0
1757344200000|2025-09-08 15:10:00|18.08|16.35|18.05|16.33|18.08|16.36|17.98|16.26|0
1757344500000|2025-09-08 15:15:00|18.06|16.34|18.21|16.47|18.25|16.51|18.05|16.33|0
1757344800000|2025-09-08 15:20:00|18.2|16.46|18.1|16.38|18.24|16.5|18.06|16.34|0
1757345100000|2025-09-08 15:25:00|18.11|16.39|17.94|16.23|18.13|16.4|17.92|16.22|0
1757345400000|2025-09-08 15:30:00|17.95|16.24|18.1|16.38|18.1|16.38|17.91|16.21|0
1757345700000|2025-09-08 15:35:00|18.09|16.37|18.1|16.38|18.2|16.47|18.05|16.33|0
1757346000000|2025-09-08 15:40:00|18.11|16.39|18.15|16.42|18.18|16.45|18.09|16.37|0
1757346300000|2025-09-08 15:45:00|18.16|16.43|18.3|16.56|18.46|16.7|18.16|16.43|0
1757346600000|2025-09-08 15:50:00|18.31|16.57|18.2|16.47|18.36|16.61|18.17|16.44|0
1757346900000|2025-09-08 15:55:00|18.21|16.48|18.1|16.38|18.21|16.48|18.07|16.35|0
1757347200000|2025-09-08 16:00:00|18.11|16.39|18.18|16.45|18.23|16.49|18.1|16.38|0
1757347500000|2025-09-08 16:05:00|18.17|16.44|18.34|16.6|18.35|16.61|18.14|16.41|0
1757347800000|2025-09-08 16:10:00|18.33|16.59|18.32|16.57|18.37|16.62|18.26|16.52|0
1757348100000|2025-09-08 16:15:00|18.31|16.56|18.36|16.61|18.49|16.73|18.31|16.56|0
1757348400000|2025-09-08 16:20:00|18.34|16.59|18.41|16.66|18.47|16.71|18.31|16.57|0
1757348700000|2025-09-08 16:25:00|18.39|16.64|18.41|16.66|18.49|16.73|18.35|16.6|0
1757349000000|2025-09-08 16:30:00|18.4|16.65|18.58|16.81|18.59|16.82|18.33|16.58|0
1757349300000|2025-09-08 16:35:00|18.53|16.77|18.55|16.78|18.73|16.95|18.5|16.74|0
1757349600000|2025-09-08 16:40:00|18.56|16.79|18.48|16.72|18.61|16.83|18.41|16.65|0
1757349900000|2025-09-08 16:45:00|18.49|16.73|18.6|16.83|18.67|16.9|18.49|16.73|0
1757350200000|2025-09-08 16:50:00|18.59|16.82|18.32|16.57|18.62|16.84|18.32|16.57|0
1757350500000|2025-09-08 16:55:00|18.33|16.58|18.37|16.62|18.45|16.69|18.31|16.56|0
1757350800000|2025-09-08 17:00:00|18.38|16.63|18.47|16.71|18.51|16.74|18.34|16.59|0
1757351100000|2025-09-08 17:05:00|18.49|16.73|18.51|16.75|18.6|16.82|18.45|16.69|0
1757351400000|2025-09-08 17:10:00|18.52|16.76|18.52|16.76|18.56|16.8|18.45|16.7|0
1757351700000|2025-09-08 17:15:00|18.5|16.74|18.41|16.66|18.57|16.8|18.39|16.64|0
1757352000000|2025-09-08 17:20:00|18.42|16.67|18.26|16.52|18.43|16.68|18.25|16.51|0
1757352300000|2025-09-08 17:25:00|18.27|16.53|18.34|16.59|18.39|16.64|18.21|16.47|0
1757352600000|2025-09-08 17:30:00|18.33|16.58|18.31|16.57|18.36|16.61|18.26|16.52|0
1757352900000|2025-09-08 17:35:00|18.3|16.56|18.41|16.66|18.42|16.67|18.29|16.55|0
1757353200000|2025-09-08 17:40:00|18.42|16.67|18.47|16.71|18.51|16.75|18.39|16.64|0
1757353500000|2025-09-08 17:45:00|18.48|16.72|18.6|16.83|18.6|16.83|18.42|16.67|0
1757353800000|2025-09-08 17:50:00|18.58|16.81|18.65|16.88|18.85|17.06|18.54|16.77|0
1757354100000|2025-09-08 17:55:00|18.66|16.89|18.72|16.93|18.77|16.98|18.6|16.82|0
1757354400000|2025-09-08 18:00:00|18.71|16.92|18.78|16.99|18.78|16.99|18.68|16.9|0
1757354700000|2025-09-08 18:05:00|18.77|16.98|18.73|16.94|18.83|17.03|18.65|16.87|0
1757355000000|2025-09-08 18:10:00|18.72|16.93|18.53|16.77|18.73|16.94|18.52|16.75|0
1757355300000|2025-09-08 18:15:00|18.52|16.76|18.42|16.66|18.54|16.78|18.38|16.63|0
1757355600000|2025-09-08 18:20:00|18.43|16.67|18.4|16.65|18.46|16.7|18.28|16.54|0
1757355900000|2025-09-08 18:25:00|18.42|16.66|18.37|16.62|18.49|16.73|18.32|16.58|0
1757356200000|2025-09-08 18:30:00|18.36|16.61|18.32|16.58|18.37|16.62|18.29|16.55|0
1757356500000|2025-09-08 18:35:00|18.34|16.6|18.42|16.67|18.43|16.67|18.29|16.55|0
1757356800000|2025-09-08 18:40:00|18.41|16.66|18.36|16.61|18.5|16.74|18.32|16.58|0
1757357100000|2025-09-08 18:45:00|18.37|16.62|18.27|16.53|18.37|16.62|18.24|16.51|0
1757357400000|2025-09-08 18:50:00|18.26|16.52|18.36|16.61|18.42|16.67|18.23|16.49|0
1757357700000|2025-09-08 18:55:00|18.37|16.62|18.4|16.65|18.43|16.67|18.34|16.59|0
1757358000000|2025-09-08 19:00:00|18.36|16.61|18.44|16.69|18.52|16.75|18.36|16.61|0
1757358300000|2025-09-08 19:05:00|18.47|16.71|18.48|16.72|18.53|16.77|18.44|16.68|0
1757358600000|2025-09-08 19:10:00|18.5|16.73|18.67|16.89|18.75|16.96|18.46|16.7|0
1757358900000|2025-09-08 19:15:00|18.66|16.88|18.62|16.84|18.7|16.92|18.51|16.74|0
1757359200000|2025-09-08 19:20:00|18.63|16.85|18.67|16.89|18.74|16.96|18.6|16.82|0
1757359500000|2025-09-08 19:25:00|18.69|16.91|18.63|16.86|18.74|16.95|18.62|16.85|0
1757359800000|2025-09-08 19:30:00|18.61|16.84|18.68|16.91|18.68|16.91|18.47|16.71|0
1757360100000|2025-09-08 19:35:00|18.7|16.9|18.54|16.78|18.7|16.92|18.5|16.74|0
1757360400000|2025-09-08 19:40:00|18.55|16.79|18.4|16.65|18.56|16.79|18.39|16.64|0
1757360700000|2025-09-08 19:45:00|18.41|16.66|18.33|16.59|18.42|16.67|18.32|16.57|0
1757361000000|2025-09-08 19:50:00|18.32|16.58|18.37|16.62|18.51|16.75|18.32|16.58|0
1757361300000|2025-09-08 19:55:00|18.39|16.64|18.36|16.61|18.52|16.76|18.31|16.57|0
1757361600000|2025-09-08 20:00:00|18.35|16.6|18.36|16.61|18.43|16.68|18.31|16.56|0
1757361900000|2025-09-08 20:05:00|18.37|16.62|18.19|16.46|18.38|16.63|18.18|16.45|0
1757362200000|2025-09-08 20:10:00|18.18|16.45|18.3|16.56|18.33|16.59|18.18|16.45|0
1757362500000|2025-09-08 20:15:00|18.29|16.55|18.26|16.53|18.33|16.59|18.25|16.52|0
1757362800000|2025-09-08 20:20:00|18.25|16.52|18.26|16.52|18.29|16.55|18.24|16.51|0
1757363100000|2025-09-08 20:25:00|18.25|16.51|18.24|16.5|18.27|16.53|18.23|16.5|0
1757363400000|2025-09-08 20:30:00|18.25|16.51|18.24|16.5|18.27|16.53|18.23|16.49|0
1757363700000|2025-09-08 20:35:00|18.25|16.51|18.22|16.48|18.27|16.53|18.21|16.47|0
1757364000000|2025-09-08 20:40:00|18.21|16.47|18.2|16.47|18.24|16.5|18.2|16.47|0
1757364300000|2025-09-08 20:45:00|18.21|16.48|18.24|16.51|18.27|16.53|18.18|16.45|0
1757364600000|2025-09-08 20:50:00|18.26|16.52|18.27|16.53|18.29|16.54|18.23|16.5|0
1757364900000|2025-09-08 20:55:00|18.3|16.5|18.26|16.46|18.31|16.51|18.25|16.45|0
1757365200000|2025-09-08 21:00:00|18.28|16.48|18.29|16.49|18.3|16.5|18.28|16.48|0
1757365500000|2025-09-08 21:05:00|18.28|16.48|18.28|16.48|18.28|16.48|18.28|16.48|0
1757365800000|2025-09-08 21:10:00|18.27|16.47|18.27|16.47|18.28|16.48|18.26|16.46|0
1757366100000|2025-09-08 21:15:00|18.26|16.46|18.26|16.46|18.27|16.47|18.26|16.46|0
1757366400000|2025-09-08 21:20:00|18.25|16.45|18.26|16.46|18.26|16.46|18.25|16.45|0
1757366700000|2025-09-08 21:25:00|18.24|16.44|18.24|16.44|18.24|16.44|18.24|16.44|0
1757367300000|2025-09-08 21:35:00|18.23|16.43|18.23|16.43|18.23|16.43|18.23|16.43|0
1757367600000|2025-09-08 21:40:00|18.22|16.42|18.22|16.42|18.22|16.42|18.21|16.41|0
1757367900000|2025-09-08 21:45:00|18.21|16.41|18.21|16.41|18.22|16.42|18.2|16.4|0
1757368200000|2025-09-08 21:50:00|18.22|16.42|18.22|16.42|18.22|16.42|18.19|16.39|0
1757368500000|2025-09-08 21:55:00|18.21|16.41|18.2|16.4|18.21|16.41|18.18|16.38|0
1757368800000|2025-09-08 22:00:00|18.21|16.41|18.15|16.35|18.24|16.44|18.11|16.31|0
1757369100000|2025-09-08 22:05:00|18.14|16.34|18.15|16.35|18.18|16.38|18.11|16.31|0
1757369400000|2025-09-08 22:10:00|18.16|16.36|18.12|16.32|18.17|16.37|18.11|16.31|0
1757369700000|2025-09-08 22:15:00|18.13|16.33|18.11|16.31|18.17|16.37|18.11|16.31|0
1757370000000|2025-09-08 22:20:00|18.1|16.3|18.07|16.27|18.11|16.31|18.07|16.27|0
1757370300000|2025-09-08 22:25:00|18.08|16.28|18.1|16.3|18.1|16.3|18.06|16.26|0
1757370600000|2025-09-08 22:30:00|18.09|16.29|18.05|16.25|18.11|16.31|18.05|16.25|0
1757370900000|2025-09-08 22:35:00|18.04|16.24|18.05|16.25|18.06|16.26|18.03|16.23|0
1757371200000|2025-09-08 22:40:00|18.04|16.24|18.03|16.23|18.04|16.24|18.03|16.23|0
1757371500000|2025-09-08 22:45:00|18.04|16.24|17.99|16.19|18.04|16.24|17.99|16.19|0
1757371800000|2025-09-08 22:50:00|18|16.2|18.03|16.23|18.05|16.25|17.99|16.19|0
1757372100000|2025-09-08 22:55:00|18.02|16.22|17.99|16.19|18.02|16.22|17.99|16.19|0
1757372400000|2025-09-08 23:00:00|17.98|16.18|17.99|16.19|17.99|16.19|17.95|16.15|0
1757372700000|2025-09-08 23:05:00|17.98|16.18|18.02|16.22|18.02|16.22|17.98|16.18|0
1757373000000|2025-09-08 23:10:00|18.01|16.21|18|16.2|18.01|16.21|17.98|16.18|0
1757373300000|2025-09-08 23:15:00|18.01|16.21|18|16.2|18.01|16.21|17.97|16.17|0
1757373600000|2025-09-08 23:20:00|18.01|16.21|18.03|16.23|18.03|16.23|18|16.2|0
1757373900000|2025-09-08 23:25:00|18.04|16.24|18.03|16.23|18.05|16.25|18.03|16.23|0
1757374200000|2025-09-08 23:30:00|18.02|16.22|18.06|16.26|18.06|16.26|18.01|16.21|0
1757374500000|2025-09-08 23:35:00|18.07|16.27|18.04|16.24|18.07|16.27|18.02|16.22|0
1757374800000|2025-09-08 23:40:00|18.05|16.25|18.12|16.32|18.12|16.32|18.05|16.25|0
1757375100000|2025-09-08 23:45:00|18.13|16.33|18.08|16.28|18.13|16.33|18.07|16.27|0
1757375400000|2025-09-08 23:50:00|18.09|16.29|18.07|16.27|18.11|16.31|18.06|16.26|0
1757375700000|2025-09-08 23:55:00|18.08|16.28|18.11|16.31|18.11|16.31|18.06|16.26|0
1757376000000|2025-09-09 00:00:00|18.1|16.3|18.07|16.27|18.14|16.34|18.04|16.24|0
1757376300000|2025-09-09 00:05:00|18.08|16.28|18.06|16.26|18.1|16.3|18.05|16.25|0
1757376600000|2025-09-09 00:10:00|18.07|16.27|18.01|16.21|18.08|16.28|18.01|16.21|0
1757376900000|2025-09-09 00:15:00|18.02|16.22|18.09|16.36|18.15|16.42|17.98|16.22|0
1757377200000|2025-09-09 00:20:00|18.1|16.37|18.1|16.38|18.13|16.4|18.09|16.36|0
1757377500000|2025-09-09 00:25:00|18.11|16.37|18.09|16.36|18.11|16.39|18.09|16.36|0
1757377800000|2025-09-09 00:30:00|18.1|16.37|18.1|16.38|18.11|16.39|18.07|16.35|0
1757378100000|2025-09-09 00:35:00|18.11|16.39|18.11|16.38|18.12|16.39|18.08|16.36|0
1757378400000|2025-09-09 00:40:00|18.12|16.39|18.15|16.42|18.18|16.45|18.1|16.38|0
1757378700000|2025-09-09 00:45:00|18.16|16.43|18.21|16.48|18.22|16.49|18.15|16.42|0
1757379000000|2025-09-09 00:50:00|18.2|16.47|18.21|16.48|18.24|16.5|18.19|16.46|0
1757379300000|2025-09-09 00:55:00|18.2|16.47|18.21|16.48|18.24|16.5|18.19|16.46|0
1757379600000|2025-09-09 01:00:00|18.23|16.49|18.19|16.46|18.24|16.5|18.19|16.46|0
1757379900000|2025-09-09 01:05:00|18.2|16.47|18.21|16.47|18.21|16.47|18.18|16.44|0
1757380200000|2025-09-09 01:10:00|18.2|16.48|18.22|16.49|18.22|16.49|18.17|16.44|0
1757380500000|2025-09-09 01:15:00|18.23|16.46|18.2|16.47|18.23|16.48|18.18|16.45|0
1757380800000|2025-09-09 01:20:00|18.19|16.46|18.28|16.54|18.28|16.54|18.19|16.46|0
1757381100000|2025-09-09 01:25:00|18.29|16.55|18.27|16.53|18.31|16.56|18.26|16.52|0
1757381400000|2025-09-09 01:30:00|18.28|16.54|18.28|16.54|18.29|16.55|18.26|16.52|0
1757381700000|2025-09-09 01:35:00|18.29|16.55|18.26|16.52|18.3|16.55|18.24|16.5|0
1757382000000|2025-09-09 01:40:00|18.25|16.53|18.25|16.51|18.28|16.54|18.23|16.5|0
1757382300000|2025-09-09 01:45:00|18.26|16.52|18.26|16.52|18.28|16.54|18.23|16.5|0
1757382600000|2025-09-09 01:50:00|18.27|16.53|18.27|16.53|18.28|16.54|18.24|16.5|0
1757382900000|2025-09-09 01:55:00|18.25|16.51|18.21|16.47|18.27|16.53|18.18|16.45|0
1757383200000|2025-09-09 02:00:00|18.19|16.46|18.22|16.48|18.22|16.48|18.18|16.45|0
1757383500000|2025-09-09 02:05:00|18.21|16.47|18.15|16.42|18.22|16.48|18.13|16.41|0
1757383800000|2025-09-09 02:10:00|18.14|16.41|18.11|16.38|18.15|16.42|18.07|16.35|0
1757384100000|2025-09-09 02:15:00|18.1|16.37|18.03|16.32|18.11|16.38|18.03|16.32|0
1757384400000|2025-09-09 02:20:00|17.99|16.27|18.05|16.33|18.06|16.34|17.99|16.27|0
1757384700000|2025-09-09 02:25:00|18.06|16.34|17.99|16.27|18.06|16.34|17.99|16.27|0
1757385000000|2025-09-09 02:30:00|18|16.28|17.93|16.22|18.01|16.29|17.91|16.21|0
1757385300000|2025-09-09 02:35:00|17.92|16.24|17.99|16.27|18.02|16.3|17.92|16.22|0
1757385600000|2025-09-09 02:40:00|18|16.28|17.97|16.26|18|16.28|17.96|16.25|0
1757385900000|2025-09-09 02:45:00|17.98|16.27|17.98|16.27|18.01|16.3|17.98|16.27|0
1757386200000|2025-09-09 02:50:00|17.99|16.28|18.05|16.33|18.07|16.35|17.98|16.27|0
1757386500000|2025-09-09 02:55:00|18.06|16.34|18.05|16.33|18.06|16.34|18.03|16.31|0
1757386800000|2025-09-09 03:00:00|18.04|16.32|18.05|16.33|18.06|16.34|18.04|16.32|0
1757387100000|2025-09-09 03:05:00|18.04|16.32|18.05|16.33|18.06|16.34|18.03|16.32|0
1757387400000|2025-09-09 03:10:00|18.04|16.32|18.06|16.34|18.08|16.36|18.02|16.3|0
1757387700000|2025-09-09 03:15:00|18.05|16.33|18.04|16.32|18.06|16.34|18.03|16.31|0
1757388000000|2025-09-09 03:20:00|18.05|16.33|17.96|16.25|18.05|16.33|17.93|16.23|0
1757388300000|2025-09-09 03:25:00|17.97|16.26|17.94|16.23|17.97|16.26|17.92|16.21|0
1757388600000|2025-09-09 03:30:00|17.95|16.24|17.95|16.24|17.95|16.24|17.93|16.22|0
1757388900000|2025-09-09 03:35:00|17.96|16.25|17.94|16.23|17.97|16.25|17.93|16.22|0
1757389200000|2025-09-09 03:40:00|17.93|16.22|17.95|16.24|17.95|16.24|17.93|16.22|0
1757389500000|2025-09-09 03:45:00|17.94|16.23|17.95|16.24|17.96|16.25|17.94|16.23|0
1757389800000|2025-09-09 03:50:00|17.96|16.25|17.96|16.25|17.97|16.26|17.95|16.24|0
1757390100000|2025-09-09 03:55:00|17.95|16.24|17.96|16.25|17.97|16.25|17.94|16.23|0
1757390400000|2025-09-09 04:00:00|17.97|16.26|17.97|16.26|17.97|16.26|17.93|16.22|0
1757390700000|2025-09-09 04:05:00|17.96|16.25|17.97|16.25|17.99|16.28|17.95|16.24|0
1757391000000|2025-09-09 04:10:00|17.96|16.24|17.96|16.25|17.97|16.25|17.95|16.24|0
1757391300000|2025-09-09 04:15:00|17.95|16.24|18|16.29|18|16.29|17.94|16.23|0
1757391600000|2025-09-09 04:20:00|17.99|16.28|17.99|16.28|18.01|16.3|17.99|16.28|0
1757391900000|2025-09-09 04:25:00|17.98|16.27|18|16.28|18.01|16.29|17.98|16.27|0
1757392200000|2025-09-09 04:30:00|18.01|16.29|17.99|16.28|18.01|16.3|17.97|16.26|0
1757392500000|2025-09-09 04:35:00|18|16.29|17.99|16.28|18|16.29|17.98|16.26|0
1757392800000|2025-09-09 04:40:00|18|16.27|18|16.28|18.02|16.3|17.99|16.27|0
1757393100000|2025-09-09 04:45:00|18.01|16.29|17.98|16.27|18.01|16.3|17.97|16.26|0
1757393400000|2025-09-09 04:50:00|17.99|16.28|17.98|16.27|18.01|16.29|17.97|16.26|0
1757393700000|2025-09-09 04:55:00|17.99|16.28|18|16.29|18.02|16.3|17.97|16.26|0
1757394000000|2025-09-09 05:00:00|18.01|16.3|17.98|16.27|18.03|16.32|17.97|16.25|0
1757394300000|2025-09-09 05:05:00|17.99|16.28|17.99|16.28|18.01|16.29|17.97|16.26|0
1757394600000|2025-09-09 05:10:00|17.98|16.27|18|16.29|18.01|16.29|17.97|16.26|0
1757394900000|2025-09-09 05:15:00|18.01|16.3|18.05|16.33|18.07|16.35|18|16.29|0
1757395200000|2025-09-09 05:20:00|18.06|16.34|18.1|16.38|18.11|16.39|18.06|16.34|0
1757395500000|2025-09-09 05:25:00|18.11|16.39|18.09|16.37|18.13|16.4|18.08|16.35|0
1757395800000|2025-09-09 05:30:00|18.1|16.38|18.09|16.37|18.12|16.39|18.07|16.35|0
1757396100000|2025-09-09 05:35:00|18.1|16.38|18.09|16.37|18.14|16.41|18.08|16.36|0
1757396400000|2025-09-09 05:40:00|18.1|16.38|18.09|16.37|18.13|16.41|18.08|16.35|0
1757396700000|2025-09-09 05:45:00|18.1|16.38|18.09|16.37|18.11|16.38|18.07|16.35|0
1757397000000|2025-09-09 05:50:00|18.1|16.38|18.03|16.31|18.11|16.38|18.03|16.31|0
1757397300000|2025-09-09 05:55:00|18.04|16.32|17.98|16.27|18.04|16.32|17.97|16.26|0
1757397600000|2025-09-09 06:00:00|17.99|16.28|18|16.28|18|16.29|17.96|16.25|0
1757397900000|2025-09-09 06:05:00|17.99|16.27|17.97|16.26|18.01|16.3|17.95|16.24|0
1757398200000|2025-09-09 06:10:00|17.96|16.25|17.94|16.23|17.99|16.28|17.91|16.2|0
1757398500000|2025-09-09 06:15:00|17.93|16.22|17.94|16.24|17.98|16.27|17.91|16.21|0
1757398800000|2025-09-09 06:20:00|17.95|16.25|17.94|16.23|17.96|16.25|17.9|16.2|0
1757399100000|2025-09-09 06:25:00|17.93|16.22|17.9|16.19|17.96|16.25|17.88|16.17|0
1757399400000|2025-09-09 06:30:00|17.91|16.2|17.84|16.14|17.94|16.24|17.82|16.12|0
1757399700000|2025-09-09 06:35:00|17.86|16.16|17.89|16.19|17.92|16.21|17.86|16.16|0
1757400000000|2025-09-09 06:40:00|17.91|16.21|17.9|16.2|17.91|16.21|17.88|16.17|0
1757400300000|2025-09-09 06:45:00|17.91|16.21|17.88|16.18|17.91|16.21|17.85|16.15|0
1757400600000|2025-09-09 06:50:00|17.89|16.19|17.92|16.21|17.93|16.22|17.86|16.16|0
1757400900000|2025-09-09 06:55:00|17.89|16.18|17.88|16.18|17.94|16.23|17.87|16.17|0
1757401200000|2025-09-09 07:00:00|17.89|16.19|17.89|16.19|17.92|16.22|17.87|16.16|0
1757401500000|2025-09-09 07:05:00|17.9|16.2|17.89|16.19|17.92|16.21|17.88|16.17|0
1757401800000|2025-09-09 07:10:00|17.88|16.18|17.88|16.17|17.91|16.2|17.85|16.15|0
1757402100000|2025-09-09 07:15:00|17.87|16.16|17.94|16.23|17.95|16.24|17.87|16.16|0
1757402400000|2025-09-09 07:20:00|17.95|16.24|17.95|16.24|17.96|16.25|17.91|16.2|0
1757402700000|2025-09-09 07:25:00|17.94|16.23|17.85|16.15|17.97|16.26|17.81|16.12|0
1757403000000|2025-09-09 07:30:00|17.83|16.13|17.84|16.14|17.89|16.19|17.82|16.13|0
1757403300000|2025-09-09 07:35:00|17.83|16.13|18.02|16.3|18.02|16.3|17.82|16.12|0
1757403600000|2025-09-09 07:40:00|18.03|16.31|18.21|16.47|18.23|16.49|17.99|16.28|0
1757403900000|2025-09-09 07:45:00|18.22|16.48|18.26|16.52|18.28|16.54|18.18|16.45|0
1757404200000|2025-09-09 07:50:00|18.27|16.53|18.25|16.52|18.29|16.55|18.23|16.49|0
1757404500000|2025-09-09 07:55:00|18.26|16.51|18.25|16.51|18.27|16.53|18.24|16.51|0
1757404800000|2025-09-09 08:00:00|18.22|16.48|18.2|16.46|18.22|16.49|18.19|16.46|0
1757405100000|2025-09-09 08:05:00|18.19|16.45|18.32|16.57|18.33|16.58|18.18|16.45|0
1757405400000|2025-09-09 08:10:00|18.33|16.58|18.2|16.47|18.33|16.58|18.18|16.45|0
1757405700000|2025-09-09 08:15:00|18.17|16.44|18.29|16.55|18.34|16.59|18.17|16.44|0
1757406000000|2025-09-09 08:20:00|18.3|16.56|18.2|16.47|18.3|16.56|18.18|16.45|0
1757406300000|2025-09-09 08:25:00|18.21|16.48|18.15|16.43|18.21|16.48|18.08|16.36|0
1757406600000|2025-09-09 08:30:00|18.14|16.42|18.14|16.42|18.17|16.44|18.13|16.41|0
1757406900000|2025-09-09 08:35:00|18.15|16.41|18.26|16.52|18.29|16.55|18.13|16.41|0
1757407200000|2025-09-09 08:40:00|18.27|16.53|18.24|16.51|18.28|16.54|18.18|16.45|0
1757407500000|2025-09-09 08:45:00|18.25|16.52|18.3|16.56|18.31|16.57|18.23|16.49|0
1757407800000|2025-09-09 08:50:00|18.31|16.57|18.36|16.61|18.38|16.63|18.3|16.55|0
1757408100000|2025-09-09 08:55:00|18.3|16.56|18.26|16.52|18.33|16.58|18.24|16.5|0
1757408400000|2025-09-09 09:00:00|18.3|16.56|18.26|16.52|18.32|16.58|18.19|16.46|0
1757408700000|2025-09-09 09:05:00|18.3|16.56|18.31|16.57|18.33|16.58|18.24|16.5|0
1757409000000|2025-09-09 09:10:00|18.32|16.58|18.31|16.57|18.36|16.61|18.29|16.54|0
1757409300000|2025-09-09 09:15:00|18.3|16.56|18.25|16.52|18.3|16.56|18.19|16.46|0
1757409600000|2025-09-09 09:20:00|18.24|16.51|18.25|16.51|18.28|16.54|18.24|16.5|0
1757409900000|2025-09-09 09:25:00|18.23|16.49|18.3|16.55|18.32|16.57|18.23|16.49|0
1757410200000|2025-09-09 09:30:00|18.31|16.56|18.26|16.52|18.31|16.57|18.24|16.51|0
1757410500000|2025-09-09 09:35:00|18.27|16.53|18.25|16.52|18.27|16.53|18.24|16.5|0
1757410800000|2025-09-09 09:40:00|18.26|16.51|18.25|16.51|18.29|16.55|18.23|16.49|0
1757411100000|2025-09-09 09:45:00|18.24|16.52|18.26|16.52|18.27|16.53|18.23|16.49|0
1757411400000|2025-09-09 09:50:00|18.25|16.53|18.37|16.62|18.37|16.62|18.24|16.5|0
1757411700000|2025-09-09 09:55:00|18.36|16.61|18.35|16.6|18.41|16.66|18.33|16.58|0
1757412000000|2025-09-09 10:00:00|18.36|16.61|18.36|16.61|18.39|16.64|18.34|16.59|0
1757412300000|2025-09-09 10:05:00|18.35|16.6|18.36|16.61|18.37|16.62|18.34|16.59|0
1757412600000|2025-09-09 10:10:00|18.37|16.62|18.31|16.57|18.37|16.62|18.25|16.51|0
1757412900000|2025-09-09 10:15:00|18.32|16.58|18.31|16.57|18.32|16.58|18.29|16.55|0
1757413200000|2025-09-09 10:20:00|18.3|16.56|18.31|16.57|18.33|16.58|18.3|16.55|0
1757413500000|2025-09-09 10:25:00|18.3|16.56|18.36|16.61|18.36|16.61|18.29|16.55|0
1757413800000|2025-09-09 10:30:00|18.35|16.6|18.36|16.61|18.4|16.65|18.33|16.59|0
1757414100000|2025-09-09 10:35:00|18.37|16.62|18.36|16.61|18.38|16.63|18.33|16.59|0
1757414400000|2025-09-09 10:40:00|18.35|16.6|18.31|16.57|18.37|16.62|18.3|16.56|0
1757414700000|2025-09-09 10:45:00|18.32|16.58|18.36|16.61|18.39|16.64|18.3|16.55|0
1757415000000|2025-09-09 10:50:00|18.37|16.62|18.47|16.71|18.48|16.72|18.35|16.6|0
1757415300000|2025-09-09 10:55:00|18.45|16.7|18.45|16.69|18.48|16.72|18.44|16.68|0
1757415600000|2025-09-09 11:00:00|18.41|16.66|18.47|16.71|18.48|16.72|18.4|16.65|0
1757415900000|2025-09-09 11:05:00|18.46|16.7|18.4|16.65|18.48|16.72|18.4|16.65|0
1757416200000|2025-09-09 11:10:00|18.39|16.64|18.41|16.66|18.44|16.69|18.34|16.6|0
1757416500000|2025-09-09 11:15:00|18.42|16.65|18.47|16.71|18.52|16.76|18.4|16.65|0
1757416800000|2025-09-09 11:20:00|18.48|16.72|18.45|16.7|18.49|16.73|18.42|16.67|0
1757417100000|2025-09-09 11:25:00|18.46|16.71|18.48|16.72|18.48|16.72|18.45|16.69|0
1757417400000|2025-09-09 11:30:00|18.46|16.71|18.37|16.62|18.46|16.71|18.35|16.6|0
1757417700000|2025-09-09 11:35:00|18.38|16.63|18.3|16.56|18.4|16.64|18.29|16.55|0
1757418000000|2025-09-09 11:40:00|18.25|16.51|18.2|16.47|18.26|16.52|18.19|16.45|0
1757418300000|2025-09-09 11:45:00|18.21|16.46|18.16|16.43|18.22|16.48|18.13|16.4|0
1757418600000|2025-09-09 11:50:00|18.17|16.44|18.14|16.42|18.17|16.44|18.13|16.41|0
1757418900000|2025-09-09 11:55:00|18.16|16.43|18.16|16.43|18.18|16.45|18.14|16.41|0
1757419200000|2025-09-09 12:00:00|18.17|16.44|18.15|16.42|19.03|17.22|18.14|16.41|0
1757419500000|2025-09-09 12:05:00|18.14|16.43|18.16|16.43|18.17|16.44|18.14|16.41|0
1757419800000|2025-09-09 12:10:00|18.15|16.42|18.15|16.42|18.17|16.44|18.12|16.4|0
1757420100000|2025-09-09 12:15:00|18.16|16.43|18.15|16.42|18.18|16.45|18.13|16.4|0
1757420400000|2025-09-09 12:20:00|18.14|16.41|18.18|16.45|18.19|16.46|18.14|16.41|0
1757420700000|2025-09-09 12:25:00|18.16|16.43|18.19|16.46|18.27|16.53|18.16|16.43|0
1757421000000|2025-09-09 12:30:00|18.2|16.47|18.24|16.5|18.29|16.55|18.2|16.47|0
1757421300000|2025-09-09 12:35:00|18.26|16.53|18.14|16.41|18.26|16.53|18.14|16.41|0
1757421600000|2025-09-09 12:40:00|18.13|16.4|18.15|16.42|18.19|16.45|18.08|16.36|0
1757421900000|2025-09-09 12:45:00|18.16|16.43|18.1|16.37|18.18|16.45|18.08|16.36|0
1757422200000|2025-09-09 12:50:00|18.09|16.36|18.11|16.38|18.17|16.44|18.07|16.35|0
1757422500000|2025-09-09 12:55:00|18.1|16.39|18.12|16.39|18.12|16.39|18.08|16.36|0
1757422800000|2025-09-09 13:00:00|18.13|16.4|18.53|16.77|18.57|16.8|18.05|16.33|0
1757423100000|2025-09-09 13:05:00|18.48|16.72|18.3|16.56|18.61|16.83|18.27|16.53|0
1757423400000|2025-09-09 13:10:00|18.29|16.55|18.3|16.56|18.35|16.6|18.23|16.49|0
1757423700000|2025-09-09 13:15:00|18.32|16.58|18.41|16.65|18.42|16.66|18.32|16.58|0
1757424000000|2025-09-09 13:20:00|18.42|16.66|18.51|16.75|18.56|16.79|18.38|16.63|0
1757424300000|2025-09-09 13:25:00|18.49|16.73|19.13|17.31|19.13|17.31|18.49|16.73|0
1757424600000|2025-09-09 13:30:00|18.41|16.66|18.34|16.59|18.5|16.74|18.26|16.52|0
1757424900000|2025-09-09 13:35:00|18.33|16.6|18.38|16.63|18.43|16.67|18.23|16.5|0
1757425200000|2025-09-09 13:40:00|18.39|16.64|18.4|16.64|18.51|16.75|18.34|16.59|0
1757425500000|2025-09-09 13:45:00|18.39|16.66|18.52|16.76|18.56|16.8|18.39|16.64|0
1757425800000|2025-09-09 13:50:00|18.51|16.74|18.64|16.87|18.64|16.87|18.47|16.71|0
1757426100000|2025-09-09 13:55:00|18.65|16.88|18.44|16.68|18.71|16.93|18.4|16.65|0
1757426400000|2025-09-09 14:00:00|18.42|16.67|18.62|16.84|18.65|16.87|18.21|16.47|0
1757426700000|2025-09-09 14:05:00|18.6|16.83|18.41|16.66|18.67|16.89|18.39|16.64|0
1757427000000|2025-09-09 14:10:00|18.39|16.64|18.33|16.58|18.45|16.7|18.18|16.45|0
1757427300000|2025-09-09 14:15:00|18.31|16.56|18.42|16.66|18.54|16.77|18.25|16.51|0
1757427600000|2025-09-09 14:20:00|18.43|16.67|18.38|16.63|18.46|16.7|18.36|16.61|0
1757427900000|2025-09-09 14:25:00|18.36|16.61|18.52|16.75|18.58|16.81|18.35|16.6|0
1757428200000|2025-09-09 14:30:00|18.47|16.71|18.96|17.15|18.97|17.16|18.46|16.7|0
1757428500000|2025-09-09 14:35:00|18.99|17.18|18.98|17.17|19.13|17.31|18.91|17.1|0
1757428800000|2025-09-09 14:40:00|18.99|17.18|19.03|17.22|19.18|17.35|18.91|17.11|0
1757429100000|2025-09-09 14:45:00|19.04|17.23|18.79|17|19.07|17.25|18.76|16.97|0
1757429400000|2025-09-09 14:50:00|18.8|17.01|18.6|16.83|18.96|17.15|18.6|16.83|0
1757429700000|2025-09-09 14:55:00|18.59|16.82|18.64|16.86|18.71|16.93|18.52|16.76|0
1757430000000|2025-09-09 15:00:00|18.63|16.85|18.74|16.96|18.77|16.98|18.52|16.76|0
1757430300000|2025-09-09 15:05:00|18.75|16.97|18.71|16.92|18.88|17.08|18.64|16.86|0
1757430600000|2025-09-09 15:10:00|18.73|16.94|18.57|16.8|18.75|16.96|18.55|16.78|0
1757430900000|2025-09-09 15:15:00|18.56|16.79|18.54|16.77|18.56|16.79|18.44|16.68|0
1757431200000|2025-09-09 15:20:00|18.53|16.76|18.5|16.74|18.54|16.78|18.39|16.64|0
1757431500000|2025-09-09 15:25:00|18.47|16.71|18.37|16.62|18.5|16.74|18.35|16.6|0
1757431800000|2025-09-09 15:30:00|18.38|16.63|18.39|16.63|18.45|16.69|18.31|16.57|0
1757432100000|2025-09-09 15:35:00|18.36|16.61|18.44|16.69|18.46|16.7|18.31|16.57|0
1757432400000|2025-09-09 15:40:00|18.43|16.68|18.62|16.84|18.66|16.88|18.43|16.68|0
1757432700000|2025-09-09 15:45:00|18.63|16.85|18.64|16.87|18.65|16.87|18.54|16.77|0
1757433000000|2025-09-09 15:50:00|18.62|16.85|18.32|16.58|18.62|16.85|18.31|16.57|0
1757433300000|2025-09-09 15:55:00|18.31|16.57|18.49|16.73|18.49|16.73|18.27|16.53|0
1757433600000|2025-09-09 16:00:00|18.5|16.74|18.42|16.66|18.53|16.76|18.38|16.63|0
1757433900000|2025-09-09 16:05:00|18.43|16.67|18.31|16.57|18.47|16.71|18.29|16.54|0
1757434200000|2025-09-09 16:10:00|18.3|16.56|18.24|16.51|18.31|16.57|18.2|16.47|0
1757434500000|2025-09-09 16:15:00|18.25|16.52|18.38|16.63|18.39|16.64|18.19|16.46|0
1757434800000|2025-09-09 16:20:00|18.37|16.62|18.39|16.64|18.55|16.79|18.35|16.6|0
1757435100000|2025-09-09 16:25:00|18.44|16.68|18.27|16.53|18.44|16.68|18.23|16.49|0
1757435400000|2025-09-09 16:30:00|18.28|16.54|18.21|16.47|18.3|16.55|18.19|16.46|0
1757435700000|2025-09-09 16:35:00|18.22|16.48|18.14|16.42|18.24|16.5|18.13|16.4|0
1757436000000|2025-09-09 16:40:00|18.15|16.43|18.21|16.48|18.27|16.53|18.12|16.39|0
1757436300000|2025-09-09 16:45:00|18.22|16.49|18.15|16.43|18.28|16.54|18.12|16.39|0
1757436600000|2025-09-09 16:50:00|18.14|16.42|18.26|16.52|18.3|16.56|18.13|16.4|0
1757436900000|2025-09-09 16:55:00|18.25|16.51|18.22|16.48|18.26|16.52|18.15|16.42|0
1757437200000|2025-09-09 17:00:00|18.21|16.47|18.04|16.32|18.24|16.5|18.03|16.32|0
1757437500000|2025-09-09 17:05:00|18.05|16.33|18.05|16.33|18.13|16.4|18.03|16.32|0
1757437800000|2025-09-09 17:10:00|18.04|16.32|18.06|16.34|18.1|16.38|17.92|16.22|0
1757438100000|2025-09-09 17:15:00|18.05|16.33|18.1|16.38|18.12|16.4|17.98|16.27|0
1757438400000|2025-09-09 17:20:00|18.09|16.37|17.99|16.27|18.16|16.43|17.99|16.27|0
1757438700000|2025-09-09 17:25:00|18|16.28|17.97|16.26|18|16.29|17.93|16.22|0
1757439000000|2025-09-09 17:30:00|18|16.29|17.99|16.28|18.04|16.32|17.94|16.23|0
1757439300000|2025-09-09 17:35:00|18|16.29|17.94|16.24|18.06|16.34|17.92|16.21|0
1757439600000|2025-09-09 17:40:00|17.95|16.26|17.95|16.24|18.02|16.3|17.92|16.22|0
1757439900000|2025-09-09 17:45:00|17.96|16.25|17.91|16.2|17.99|16.27|17.85|16.15|0
1757440200000|2025-09-09 17:50:00|17.93|16.22|17.95|16.24|17.97|16.26|17.9|16.2|0
1757440500000|2025-09-09 17:55:00|17.96|16.25|17.93|16.23|17.97|16.26|17.83|16.13|0
1757440800000|2025-09-09 18:00:00|17.94|16.22|17.87|16.16|17.97|16.26|17.85|16.15|0
1757441100000|2025-09-09 18:05:00|17.86|16.19|17.85|16.15|17.9|16.2|17.83|16.13|0
1757441400000|2025-09-09 18:10:00|17.84|16.14|17.93|16.23|18.02|16.3|17.84|16.14|0
1757441700000|2025-09-09 18:15:00|17.92|16.22|17.94|16.23|17.99|16.28|17.87|16.17|0
1757442000000|2025-09-09 18:20:00|17.95|16.24|17.95|16.24|17.97|16.26|17.88|16.18|0
1757442300000|2025-09-09 18:25:00|17.96|16.25|17.95|16.24|18|16.29|17.93|16.22|0
1757442600000|2025-09-09 18:30:00|17.94|16.23|18.02|16.31|18.07|16.35|17.93|16.22|0
1757442900000|2025-09-09 18:35:00|18.03|16.32|18.06|16.34|18.09|16.36|18|16.29|0
1757443200000|2025-09-09 18:40:00|18.05|16.33|18.06|16.34|18.09|16.37|18|16.28|0
1757443500000|2025-09-09 18:45:00|18.05|16.33|17.91|16.21|18.06|16.34|17.9|16.2|0
1757443800000|2025-09-09 18:50:00|17.92|16.22|17.95|16.24|17.98|16.27|17.91|16.2|0
1757444100000|2025-09-09 18:55:00|17.94|16.23|18.02|16.3|18.02|16.3|17.93|16.22|0
1757444400000|2025-09-09 19:00:00|18.03|16.31|18|16.29|18.06|16.34|17.95|16.24|0
1757444700000|2025-09-09 19:05:00|18.01|16.3|18.06|16.34|18.08|16.36|17.99|16.28|0
1757445000000|2025-09-09 19:10:00|18.07|16.35|18.16|16.43|18.17|16.44|18.05|16.33|0
1757445300000|2025-09-09 19:15:00|18.15|16.44|18.07|16.35|18.17|16.44|18.01|16.3|0
1757445600000|2025-09-09 19:20:00|18.06|16.34|18.06|16.34|18.09|16.37|18.03|16.32|0
1757445900000|2025-09-09 19:25:00|18.05|16.33|18.06|16.34|18.08|16.35|18|16.29|0
1757446200000|2025-09-09 19:30:00|18.05|16.33|18.06|16.34|18.08|16.36|18|16.28|0
1757446500000|2025-09-09 19:35:00|18.05|16.33|18.14|16.41|18.15|16.42|18.03|16.31|0
1757446800000|2025-09-09 19:40:00|18.15|16.42|18.16|16.43|18.18|16.45|18.11|16.39|0
1757447100000|2025-09-09 19:45:00|18.15|16.42|18.12|16.4|18.15|16.42|18.08|16.36|0
1757447400000|2025-09-09 19:50:00|18.09|16.37|17.93|16.23|18.12|16.39|17.9|16.2|0
1757447700000|2025-09-09 19:55:00|17.92|16.22|17.93|16.22|17.97|16.26|17.77|16.08|0
1757448000000|2025-09-09 20:00:00|17.92|16.21|18.11|16.39|18.11|16.39|17.92|16.21|0
1757448300000|2025-09-09 20:05:00|18.15|16.43|17.96|16.25|18.25|16.52|17.89|16.19|0
1757448600000|2025-09-09 20:10:00|18.02|16.3|17.8|16.1|18.02|16.3|17.78|16.09|0
1757448900000|2025-09-09 20:15:00|17.79|16.09|17.7|16.02|17.85|16.15|17.66|15.98|0
1757449200000|2025-09-09 20:20:00|17.71|16.03|17.64|15.96|17.71|16.03|17.6|15.92|0
1757449500000|2025-09-09 20:25:00|17.63|15.95|17.63|15.96|17.68|16|17.61|15.94|0
1757449800000|2025-09-09 20:30:00|17.62|15.95|17.65|15.97|17.66|15.98|17.62|15.94|0
1757450100000|2025-09-09 20:35:00|17.64|15.96|17.6|15.92|17.66|15.98|17.57|15.89|0
1757450400000|2025-09-09 20:40:00|17.59|15.91|17.48|15.81|17.61|15.93|17.48|15.81|0
1757450700000|2025-09-09 20:45:00|17.47|15.82|17.56|15.89|17.57|15.9|17.46|15.8|0
1757451000000|2025-09-09 20:50:00|17.55|15.88|17.56|15.88|17.59|15.91|17.52|15.85|0
1757451300000|2025-09-09 20:55:00|17.62|15.82|17.64|15.84|17.65|15.85|17.61|15.81|0
1757451600000|2025-09-09 21:00:00|17.63|15.83|17.51|15.71|17.63|15.83|17.49|15.69|0
1757451900000|2025-09-09 21:05:00|17.52|15.72|17.48|15.68|17.53|15.73|17.46|15.66|0
1757452200000|2025-09-09 21:10:00|17.47|15.67|17.47|15.67|17.5|15.7|17.46|15.66|0
1757452500000|2025-09-09 21:15:00|17.46|15.66|17.49|15.69|17.49|15.69|17.46|15.66|0
1757452800000|2025-09-09 21:20:00|17.5|15.7|17.49|15.69|17.51|15.71|17.49|15.69|0
1757453100000|2025-09-09 21:25:00|17.5|15.7|17.59|15.79|17.59|15.79|17.49|15.69|0
1757453400000|2025-09-09 21:30:00|17.6|15.8|17.53|15.73|17.6|15.8|17.53|15.73|0
1757453700000|2025-09-09 21:35:00|17.54|15.74|17.52|15.72|17.54|15.74|17.51|15.71|0
1757454000000|2025-09-09 21:40:00|17.51|15.71|17.45|15.65|17.52|15.72|17.45|15.65|0
1757454300000|2025-09-09 21:45:00|17.44|15.64|17.49|15.69|17.51|15.71|17.43|15.63|0
1757454600000|2025-09-09 21:50:00|17.48|15.68|17.49|15.69|17.51|15.71|17.47|15.67|0
1757454900000|2025-09-09 21:55:00|17.5|15.7|17.51|15.71|17.52|15.72|17.47|15.67|0
1757455200000|2025-09-09 22:00:00|17.52|15.72|17.55|15.75|17.58|15.78|17.48|15.68|0
1757455500000|2025-09-09 22:05:00|17.56|15.76|17.41|15.61|17.57|15.77|17.41|15.61|0
1757455800000|2025-09-09 22:10:00|17.42|15.62|17.4|15.6|17.42|15.62|17.36|15.56|0
1757456100000|2025-09-09 22:15:00|17.39|15.59|17.45|15.65|17.45|15.65|17.37|15.57|0
1757456400000|2025-09-09 22:20:00|17.46|15.66|17.47|15.67|17.48|15.68|17.44|15.64|0
1757456700000|2025-09-09 22:25:00|17.46|15.66|17.46|15.66|17.49|15.69|17.44|15.64|0
1757457000000|2025-09-09 22:30:00|17.47|15.67|17.42|15.62|17.47|15.67|17.4|15.6|0
1757457300000|2025-09-09 22:35:00|17.41|15.61|17.44|15.64|17.47|15.67|17.41|15.61|0
1757457600000|2025-09-09 22:40:00|17.43|15.63|17.45|15.65|17.46|15.66|17.43|15.63|0
1757457900000|2025-09-09 22:45:00|17.46|15.66|17.44|15.64|17.48|15.68|17.44|15.64|0
1757458200000|2025-09-09 22:50:00|17.45|15.65|17.47|15.67|17.48|15.68|17.42|15.62|0
1757458500000|2025-09-09 22:55:00|17.46|15.66|17.48|15.68|17.48|15.68|17.44|15.64|0
1757458800000|2025-09-09 23:00:00|17.47|15.67|17.57|15.77|17.58|15.78|17.46|15.66|0
1757459100000|2025-09-09 23:05:00|17.56|15.76|17.52|15.72|17.6|15.8|17.52|15.72|0
1757459400000|2025-09-09 23:10:00|17.53|15.73|17.53|15.73|17.54|15.74|17.51|15.71|0
1757459700000|2025-09-09 23:15:00|17.54|15.74|17.57|15.77|17.57|15.77|17.51|15.71|0
1757460000000|2025-09-09 23:20:00|17.56|15.76|17.63|15.83|17.67|15.87|17.55|15.75|0
1757460300000|2025-09-09 23:25:00|17.64|15.84|17.69|15.89|17.71|15.91|17.63|15.83|0
1757460600000|2025-09-09 23:30:00|17.68|15.88|17.71|15.91|17.72|15.92|17.66|15.86|0
1757460900000|2025-09-09 23:35:00|17.72|15.92|17.67|15.87|17.72|15.92|17.67|15.87|0
1757461200000|2025-09-09 23:40:00|17.66|15.86|17.61|15.81|17.66|15.86|17.6|15.8|0
1757461500000|2025-09-09 23:45:00|17.6|15.8|17.6|15.8|17.64|15.84|17.57|15.77|0
1757461800000|2025-09-09 23:50:00|17.61|15.81|17.58|15.78|17.63|15.83|17.56|15.76|0
1757462100000|2025-09-09 23:55:00|17.59|15.79|17.6|15.8|17.65|15.85|17.59|15.79|0
1757462400000|2025-09-10 00:00:00|17.61|15.81|17.61|15.81|17.63|15.83|17.58|15.78|0
1757462700000|2025-09-10 00:05:00|17.6|15.8|17.56|15.76|17.6|15.8|17.54|15.74|0
1757463000000|2025-09-10 00:10:00|17.55|15.75|17.5|15.7|17.56|15.76|17.48|15.68|0
1757463300000|2025-09-10 00:15:00|17.51|15.71|17.66|15.98|17.67|15.99|17.44|15.71|0
1757463600000|2025-09-10 00:20:00|17.55|15.88|17.57|15.9|17.65|15.97|17.53|15.86|0
1757463900000|2025-09-10 00:25:00|17.56|15.89|17.54|15.87|17.56|15.89|17.54|15.87|0
1757464200000|2025-09-10 00:30:00|17.55|15.88|17.5|15.83|17.56|15.89|17.48|15.81|0
1757464500000|2025-09-10 00:35:00|17.55|15.88|17.54|15.87|17.56|15.89|17.54|15.87|0
1757464800000|2025-09-10 00:40:00|17.55|15.88|17.55|15.88|17.58|15.91|17.52|15.85|0
1757465100000|2025-09-10 00:45:00|17.56|15.89|17.6|15.93|17.61|15.93|17.53|15.86|0
1757465400000|2025-09-10 00:50:00|17.62|15.92|17.66|15.98|17.66|15.98|17.54|15.87|0
1757465700000|2025-09-10 00:55:00|17.67|15.99|17.65|15.97|17.67|15.99|17.63|15.96|0
1757466000000|2025-09-10 01:00:00|17.64|15.96|17.66|15.98|17.68|15.99|17.53|15.86|0
1757466300000|2025-09-10 01:05:00|17.65|15.97|17.66|15.98|17.67|15.99|17.63|15.95|0
1757466600000|2025-09-10 01:10:00|17.67|15.99|17.66|15.97|17.68|16|17.64|15.96|0
1757466900000|2025-09-10 01:15:00|17.67|15.98|17.64|15.96|17.67|15.99|17.63|15.95|0
1757467200000|2025-09-10 01:20:00|17.65|15.97|17.58|15.91|17.68|15.99|17.58|15.91|0
1757467500000|2025-09-10 01:25:00|17.6|15.92|17.49|15.83|17.61|15.93|17.43|15.77|0
1757467800000|2025-09-10 01:30:00|17.5|15.92|17.34|15.69|17.59|15.92|17.33|15.68|0
1757468100000|2025-09-10 01:35:00|17.33|15.68|17.42|15.76|17.42|15.76|17.33|15.68|0
1757468400000|2025-09-10 01:40:00|17.43|15.77|17.43|15.77|17.47|15.8|17.4|15.75|0
1757468700000|2025-09-10 01:45:00|17.42|15.76|17.43|15.77|17.47|15.81|17.42|15.76|0
1757469000000|2025-09-10 01:50:00|17.44|15.78|17.6|15.92|17.6|15.92|17.42|15.77|0
1757469300000|2025-09-10 01:55:00|17.44|15.78|17.51|15.84|17.56|15.88|17.37|15.71|0
1757469600000|2025-09-10 02:00:00|17.5|15.83|17.5|15.84|17.52|15.85|17.48|15.82|0
1757469900000|2025-09-10 02:05:00|17.51|15.85|17.61|15.93|17.62|15.94|17.48|15.82|0
1757470200000|2025-09-10 02:10:00|17.6|15.92|17.6|15.92|17.61|15.94|17.59|15.91|0
1757470500000|2025-09-10 02:15:00|17.61|15.93|17.6|15.92|17.63|15.95|17.58|15.91|0
1757470800000|2025-09-10 02:20:00|17.61|15.93|17.6|15.93|17.62|15.94|17.59|15.92|0
1757471100000|2025-09-10 02:25:00|17.59|15.92|17.6|15.93|17.62|15.94|17.55|15.88|0
1757471400000|2025-09-10 02:30:00|17.56|15.89|17.5|15.83|17.61|15.94|17.5|15.83|0
1757471700000|2025-09-10 02:35:00|17.49|15.82|17.56|15.88|17.57|15.9|17.49|15.82|0
1757472000000|2025-09-10 02:40:00|17.55|15.87|17.49|15.83|17.56|15.88|17.47|15.81|0
1757472300000|2025-09-10 02:45:00|17.48|15.82|17.48|15.82|17.5|15.83|17.48|15.82|0
1757472600000|2025-09-10 02:50:00|17.49|15.81|17.5|15.83|17.52|15.85|17.47|15.8|0
1757472900000|2025-09-10 02:55:00|17.51|15.84|17.49|15.82|17.51|15.84|17.48|15.81|0
1757473200000|2025-09-10 03:00:00|17.48|15.81|17.49|15.83|17.51|15.84|17.47|15.81|0
1757473500000|2025-09-10 03:05:00|17.48|15.82|17.5|15.83|17.5|15.84|17.48|15.82|0
1757473800000|2025-09-10 03:10:00|17.49|15.82|17.49|15.82|17.51|15.84|17.48|15.81|0
1757474100000|2025-09-10 03:15:00|17.48|15.81|17.49|15.83|17.51|15.85|17.48|15.81|0
1757474400000|2025-09-10 03:20:00|17.48|15.82|17.49|15.82|17.5|15.83|17.47|15.81|0
1757474700000|2025-09-10 03:25:00|17.48|15.83|17.51|15.84|17.51|15.84|17.48|15.82|0
1757475000000|2025-09-10 03:30:00|17.5|15.83|17.5|15.84|17.51|15.84|17.48|15.81|0
1757475300000|2025-09-10 03:35:00|17.51|15.85|17.49|15.83|17.51|15.85|17.46|15.8|0
1757475600000|2025-09-10 03:40:00|17.5|15.84|17.5|15.83|17.52|15.85|17.47|15.81|0
1757475900000|2025-09-10 03:45:00|17.51|15.84|17.48|15.82|17.51|15.84|17.48|15.82|0
1757476200000|2025-09-10 03:50:00|17.47|15.81|17.48|15.82|17.5|15.83|17.47|15.8|0
1757476500000|2025-09-10 03:55:00|17.49|15.83|17.49|15.82|17.52|15.85|17.47|15.81|0
1757476800000|2025-09-10 04:00:00|17.51|15.85|17.5|15.83|17.51|15.85|17.49|15.82|0
1757477100000|2025-09-10 04:05:00|17.49|15.82|17.45|15.79|17.5|15.83|17.44|15.78|0
1757477400000|2025-09-10 04:10:00|17.44|15.78|17.46|15.79|17.47|15.81|17.44|15.78|0
1757477700000|2025-09-10 04:15:00|17.44|15.78|17.45|15.79|17.46|15.79|17.43|15.77|0
1757478000000|2025-09-10 04:20:00|17.44|15.78|17.4|15.74|17.45|15.79|17.4|15.74|0
1757478300000|2025-09-10 04:25:00|17.39|15.73|17.38|15.73|17.39|15.73|17.38|15.72|0
1757478600000|2025-09-10 04:30:00|17.37|15.72|17.4|15.75|17.41|15.75|17.36|15.71|0
1757478900000|2025-09-10 04:35:00|17.41|15.76|17.4|15.75|17.41|15.76|17.38|15.72|0
1757479200000|2025-09-10 04:40:00|17.39|15.73|17.4|15.74|17.42|15.76|17.37|15.72|0
1757479500000|2025-09-10 04:45:00|17.39|15.73|17.38|15.73|17.42|15.76|17.38|15.73|0
1757479800000|2025-09-10 04:50:00|17.37|15.72|17.4|15.75|17.41|15.75|17.37|15.72|0
1757480100000|2025-09-10 04:55:00|17.39|15.74|17.4|15.74|17.41|15.75|17.38|15.73|0
1757480400000|2025-09-10 05:00:00|17.41|15.75|17.36|15.7|17.41|15.75|17.34|15.69|0
1757480700000|2025-09-10 05:05:00|17.37|15.71|17.37|15.71|17.38|15.72|17.35|15.69|0
1757481000000|2025-09-10 05:10:00|17.38|15.72|17.44|15.78|17.46|15.8|17.36|15.71|0
1757481300000|2025-09-10 05:15:00|17.45|15.77|17.43|15.77|17.45|15.79|17.42|15.76|0
1757481600000|2025-09-10 05:20:00|17.42|15.76|17.39|15.74|17.45|15.78|17.38|15.73|0
1757481900000|2025-09-10 05:25:00|17.38|15.73|17.39|15.73|17.41|15.76|17.38|15.72|0
1757482200000|2025-09-10 05:30:00|17.4|15.74|17.49|15.82|17.54|15.87|17.35|15.7|0
1757482500000|2025-09-10 05:35:00|17.5|15.83|17.49|15.82|17.51|15.85|17.48|15.81|0
1757482800000|2025-09-10 05:40:00|17.5|15.83|17.5|15.83|17.52|15.85|17.48|15.81|0
1757483100000|2025-09-10 05:45:00|17.49|15.82|17.49|15.83|17.5|15.83|17.43|15.77|0
1757483400000|2025-09-10 05:50:00|17.48|15.82|17.39|15.73|17.52|15.85|17.37|15.71|0
1757483700000|2025-09-10 05:55:00|17.38|15.72|17.39|15.74|17.41|15.76|17.36|15.71|0
1757484000000|2025-09-10 06:00:00|17.35|15.7|17.46|15.8|17.46|15.8|17.34|15.68|0
1757484300000|2025-09-10 06:05:00|17.45|15.79|17.41|15.75|17.48|15.81|17.41|15.75|0
1757484600000|2025-09-10 06:10:00|17.39|15.76|17.41|15.75|17.42|15.76|17.36|15.71|0
1757484900000|2025-09-10 06:15:00|17.4|15.74|17.41|15.75|17.42|15.76|17.37|15.72|0
1757485200000|2025-09-10 06:20:00|17.4|15.74|17.32|15.67|17.42|15.76|17.32|15.67|0
1757485500000|2025-09-10 06:25:00|17.31|15.59|17.28|15.63|17.32|15.64|17.22|15.58|0
1757485800000|2025-09-10 06:30:00|17.27|15.64|17.28|15.64|17.31|15.66|17.26|15.62|0
1757486100000|2025-09-10 06:35:00|17.3|15.65|17.25|15.6|17.31|15.66|17.23|15.59|0
1757486400000|2025-09-10 06:40:00|17.26|15.61|17.22|15.58|17.31|15.66|17.21|15.57|0
1757486700000|2025-09-10 06:45:00|17.24|15.6|17.35|15.7|17.36|15.71|17.22|15.58|0
1757487000000|2025-09-10 06:50:00|17.34|15.69|17.35|15.7|17.41|15.75|17.33|15.68|0
1757487300000|2025-09-10 06:55:00|17.36|15.69|17.31|15.66|17.36|15.71|17.31|15.66|0
1757487600000|2025-09-10 07:00:00|17.36|15.7|17.34|15.69|17.39|15.74|17.3|15.65|0
1757487900000|2025-09-10 07:05:00|17.33|15.68|17.32|15.67|17.37|15.71|17.32|15.67|0
1757488200000|2025-09-10 07:10:00|17.33|15.68|17.33|15.68|17.35|15.7|17.25|15.6|0
1757488500000|2025-09-10 07:15:00|17.34|15.69|17.35|15.7|17.37|15.72|17.26|15.61|0
1757488800000|2025-09-10 07:20:00|17.34|15.69|17.28|15.63|17.35|15.7|17.28|15.63|0
1757489100000|2025-09-10 07:25:00|17.29|15.64|17.28|15.64|17.31|15.66|17.26|15.62|0
1757489400000|2025-09-10 07:30:00|17.29|15.65|17.34|15.69|17.37|15.72|17.26|15.62|0
1757489700000|2025-09-10 07:35:00|17.35|15.7|17.35|15.69|17.38|15.72|17.32|15.67|0
1757490000000|2025-09-10 07:40:00|17.34|15.68|17.33|15.68|17.37|15.72|17.32|15.67|0
1757490300000|2025-09-10 07:45:00|17.35|15.7|17.28|15.64|17.37|15.71|17.25|15.6|0
1757490600000|2025-09-10 07:50:00|17.29|15.65|17.24|15.6|17.3|15.65|17.24|15.6|0
1757490900000|2025-09-10 07:55:00|17.26|15.61|17.29|15.65|17.3|15.65|17.23|15.58|0
1757491200000|2025-09-10 08:00:00|17.3|15.64|17.29|15.64|17.33|15.68|17.27|15.63|0
1757491500000|2025-09-10 08:05:00|17.3|15.65|17.4|15.74|17.4|15.75|17.28|15.64|0
1757491800000|2025-09-10 08:10:00|17.39|15.75|17.28|15.63|17.41|15.75|17.28|15.63|0
1757492100000|2025-09-10 08:15:00|17.3|15.65|17.34|15.68|17.35|15.7|17.28|15.63|0
1757492400000|2025-09-10 08:20:00|17.35|15.69|17.5|15.83|17.52|15.85|17.35|15.69|0
1757492700000|2025-09-10 08:25:00|17.51|15.84|17.5|15.84|17.51|15.85|17.42|15.76|0
1757493000000|2025-09-10 08:30:00|17.49|15.83|17.6|15.92|17.62|15.94|17.48|15.81|0
1757493300000|2025-09-10 08:35:00|17.61|15.93|17.6|15.92|17.72|16.04|17.59|15.91|0
1757493600000|2025-09-10 08:40:00|17.59|15.91|17.65|15.97|17.67|15.99|17.59|15.91|0
1757493900000|2025-09-10 08:45:00|17.66|15.98|17.65|15.97|17.67|15.98|17.61|15.93|0
1757494200000|2025-09-10 08:50:00|17.64|15.96|17.66|15.98|17.67|15.99|17.62|15.94|0
1757494500000|2025-09-10 08:55:00|17.65|15.97|17.66|15.98|17.68|16|17.63|15.95|0
1757494800000|2025-09-10 09:00:00|17.65|15.97|17.75|16.06|17.75|16.06|17.61|15.94|0
1757495100000|2025-09-10 09:05:00|17.76|16.05|17.75|16.06|17.79|16.09|17.71|16.02|0
1757495400000|2025-09-10 09:10:00|17.74|16.05|17.7|16.02|17.78|16.09|17.63|15.95|0
1757495700000|2025-09-10 09:15:00|17.72|16.03|17.75|16.06|17.77|16.08|17.69|16.01|0
1757496000000|2025-09-10 09:20:00|17.76|16.05|17.76|16.07|17.78|16.08|17.74|16.05|0
1757496300000|2025-09-10 09:25:00|17.75|16.06|17.75|16.06|17.76|16.06|17.63|15.95|0
1757496600000|2025-09-10 09:30:00|17.76|16.07|17.74|16.05|17.78|16.08|17.72|16.03|0
1757496900000|2025-09-10 09:35:00|17.75|16.06|17.69|16|17.75|16.06|17.67|15.99|0
1757497200000|2025-09-10 09:40:00|17.68|15.99|17.7|16.02|17.72|16.03|17.67|15.98|0
1757497500000|2025-09-10 09:45:00|17.69|16.01|17.59|15.91|17.69|16.01|17.57|15.9|0
1757497800000|2025-09-10 09:50:00|17.58|15.9|17.59|15.92|17.61|15.93|17.57|15.9|0
1757498100000|2025-09-10 09:55:00|17.6|15.87|17.48|15.82|17.6|15.88|17.47|15.81|0
1757498400000|2025-09-10 10:00:00|17.49|15.81|17.55|15.88|17.57|15.9|17.48|15.81|0
1757498700000|2025-09-10 10:05:00|17.54|15.87|17.54|15.87|17.56|15.89|17.52|15.85|0
1757499000000|2025-09-10 10:10:00|17.53|15.86|17.48|15.82|17.54|15.87|17.48|15.81|0
1757499300000|2025-09-10 10:15:00|17.49|15.83|17.44|15.78|17.51|15.84|17.44|15.78|0
1757499600000|2025-09-10 10:20:00|17.45|15.79|17.49|15.82|17.56|15.89|17.43|15.77|0
1757499900000|2025-09-10 10:25:00|17.48|15.81|17.39|15.74|17.49|15.83|17.38|15.72|0
1757500200000|2025-09-10 10:30:00|17.38|15.73|17.42|15.76|17.46|15.79|17.38|15.72|0
1757500500000|2025-09-10 10:35:00|17.43|15.77|17.34|15.69|17.45|15.79|17.33|15.68|0
1757500800000|2025-09-10 10:40:00|17.35|15.7|17.34|15.69|17.36|15.7|17.31|15.66|0
1757501100000|2025-09-10 10:45:00|17.35|15.7|17.35|15.7|17.36|15.71|17.32|15.67|0
1757501400000|2025-09-10 10:50:00|17.34|15.69|17.33|15.68|17.36|15.71|17.33|15.68|0
1757501700000|2025-09-10 10:55:00|17.34|15.69|17.33|15.68|17.35|15.69|17.32|15.67|0
1757502000000|2025-09-10 11:00:00|17.31|15.66|17.33|15.68|17.35|15.7|17.28|15.63|0
1757502300000|2025-09-10 11:05:00|17.28|15.64|17.23|15.59|17.33|15.68|17.21|15.57|0
1757502600000|2025-09-10 11:10:00|17.24|15.6|17.22|15.58|17.33|15.68|17.21|15.57|0
1757502900000|2025-09-10 11:15:00|17.21|15.57|17.23|15.59|17.27|15.62|17.2|15.56|0
1757503200000|2025-09-10 11:20:00|17.22|15.58|17.28|15.64|17.3|15.65|17.19|15.55|0
1757503500000|2025-09-10 11:25:00|17.29|15.65|17.28|15.63|17.35|15.7|17.28|15.63|0
1757503800000|2025-09-10 11:30:00|17.27|15.62|17.33|15.68|17.34|15.69|17.23|15.59|0
1757504100000|2025-09-10 11:35:00|17.32|15.67|17.25|15.6|17.32|15.67|17.21|15.57|0
1757504400000|2025-09-10 11:40:00|17.24|15.59|17.11|15.48|17.25|15.61|17.11|15.48|0
1757504700000|2025-09-10 11:45:00|17.12|15.49|17.24|15.59|17.24|15.6|17.12|15.49|0
1757505000000|2025-09-10 11:50:00|17.23|15.6|17.22|15.58|17.26|15.61|17.22|15.58|0
1757505300000|2025-09-10 11:55:00|17.24|15.6|17.24|15.6|17.26|15.62|17.22|15.58|0
1757505600000|2025-09-10 12:00:00|17.25|15.61|17.08|15.46|17.29|15.64|17.08|15.46|0
1757505900000|2025-09-10 12:05:00|17.09|15.47|17.08|15.45|17.15|15.52|17.07|15.44|0
1757506200000|2025-09-10 12:10:00|17.09|15.46|17.18|15.54|17.19|15.55|17.06|15.44|0
1757506500000|2025-09-10 12:15:00|17.19|15.55|17.18|15.55|17.22|15.58|17.17|15.54|0
1757506800000|2025-09-10 12:20:00|17.19|15.57|17.19|15.56|17.23|15.59|17.17|15.53|0
1757507100000|2025-09-10 12:25:00|17.2|15.57|17.16|15.52|17.32|15.67|17.16|15.52|0
1757507400000|2025-09-10 12:30:00|16.61|15.53|16.9|15.29|17.04|15.53|16.04|14.52|0
1757507700000|2025-09-10 12:35:00|16.88|15.28|17.03|15.41|17.04|15.41|16.84|15.24|0
1757508000000|2025-09-10 12:40:00|17.01|15.39|16.9|15.29|17.07|15.45|16.9|15.29|0
1757508300000|2025-09-10 12:45:00|16.88|15.28|16.89|15.28|16.92|15.31|16.8|15.2|0
1757508600000|2025-09-10 12:50:00|16.91|15.3|16.87|15.27|16.95|15.33|16.83|15.23|0
1757508900000|2025-09-10 12:55:00|16.88|15.29|16.89|15.28|16.93|15.31|16.82|15.22|0
1757509200000|2025-09-10 13:00:00|16.91|15.3|16.95|15.33|17|15.38|16.85|15.25|0
1757509500000|2025-09-10 13:05:00|16.96|15.34|16.93|15.32|16.96|15.34|16.89|15.28|0
1757509800000|2025-09-10 13:10:00|16.94|15.33|16.79|15.19|16.95|15.33|16.74|15.14|0
1757510100000|2025-09-10 13:15:00|16.77|15.17|16.78|15.18|16.82|15.22|16.73|15.14|0
1757510400000|2025-09-10 13:20:00|16.77|15.17|16.76|15.17|16.79|15.19|16.7|15.11|0
1757510700000|2025-09-10 13:25:00|16.79|15.19|17.8|16.11|17.8|16.11|16.77|15.17|0
1757511000000|2025-09-10 13:30:00|17.19|15.55|17.03|15.41|17.27|15.63|16.97|15.35|0
1757511300000|2025-09-10 13:35:00|17.02|15.4|17.02|15.4|17.15|15.51|16.82|15.22|0
1757511600000|2025-09-10 13:40:00|17|15.38|16.87|15.27|17.09|15.46|16.83|15.22|0
1757511900000|2025-09-10 13:45:00|16.89|15.28|16.81|15.2|17.04|15.42|16.76|15.17|0
1757512200000|2025-09-10 13:50:00|16.8|15.21|17.02|15.4|17.17|15.53|16.7|15.11|0
1757512500000|2025-09-10 13:55:00|17|15.38|17.01|15.39|17.17|15.54|16.95|15.34|0
1757512800000|2025-09-10 14:00:00|16.99|15.37|16.82|15.21|17.06|15.44|16.82|15.21|0
1757513100000|2025-09-10 14:05:00|16.81|15.22|16.87|15.26|16.89|15.28|16.71|15.12|0
1757513400000|2025-09-10 14:10:00|16.84|15.24|16.78|15.18|16.89|15.29|16.76|15.17|0
1757513700000|2025-09-10 14:15:00|16.76|15.17|16.83|15.23|16.98|15.37|16.75|15.16|0
1757514000000|2025-09-10 14:20:00|16.84|15.21|16.81|15.21|16.87|15.26|16.75|15.15|0
1757514300000|2025-09-10 14:25:00|16.82|15.22|16.98|15.36|17|15.38|16.78|15.18|0
1757514600000|2025-09-10 14:30:00|17|15.38|17.03|15.41|17.06|15.43|16.9|15.29|0
1757514900000|2025-09-10 14:35:00|17.02|15.4|17.02|15.4|17.12|15.49|16.9|15.29|0
1757515200000|2025-09-10 14:40:00|17.01|15.39|16.98|15.37|17.06|15.44|16.91|15.3|0
1757515500000|2025-09-10 14:45:00|16.96|15.35|16.98|15.36|17.04|15.42|16.9|15.29|0
1757515800000|2025-09-10 14:50:00|16.97|15.35|17.09|15.46|17.14|15.51|16.94|15.33|0
1757516100000|2025-09-10 14:55:00|17.08|15.45|17.08|15.46|17.11|15.48|16.96|15.35|0
1757516400000|2025-09-10 15:00:00|17.09|15.47|17.13|15.5|17.19|15.55|17.03|15.41|0
1757516700000|2025-09-10 15:05:00|17.12|15.49|17.24|15.6|17.27|15.62|17.1|15.47|0
1757517000000|2025-09-10 15:10:00|17.22|15.58|17.22|15.58|17.27|15.63|17.15|15.51|0
1757517300000|2025-09-10 15:15:00|17.23|15.59|17.42|15.76|17.45|15.79|17.21|15.57|0
1757517600000|2025-09-10 15:20:00|17.41|15.75|17.44|15.78|17.48|15.82|17.39|15.73|0
1757517900000|2025-09-10 15:25:00|17.45|15.79|17.39|15.73|17.49|15.83|17.35|15.69|0
1757518200000|2025-09-10 15:30:00|17.37|15.71|17.52|15.85|17.57|15.9|17.33|15.68|0
1757518500000|2025-09-10 15:35:00|17.5|15.83|17.25|15.61|17.54|15.87|17.23|15.59|0
1757518800000|2025-09-10 15:40:00|17.23|15.59|17.3|15.65|17.32|15.67|17.22|15.58|0
1757519100000|2025-09-10 15:45:00|17.29|15.64|17.23|15.59|17.29|15.64|17.17|15.53|0
1757519400000|2025-09-10 15:50:00|17.22|15.58|17.18|15.54|17.22|15.58|17.15|15.52|0
1757519700000|2025-09-10 15:55:00|17.19|15.55|17.2|15.56|17.25|15.61|17.15|15.52|0
1757520000000|2025-09-10 16:00:00|17.22|15.58|17.31|15.66|17.31|15.66|17.2|15.56|0
1757520300000|2025-09-10 16:05:00|17.29|15.65|17.26|15.62|17.35|15.69|17.23|15.59|0
1757520600000|2025-09-10 16:10:00|17.27|15.63|17.29|15.64|17.32|15.67|17.24|15.59|0
1757520900000|2025-09-10 16:15:00|17.3|15.65|17.33|15.68|17.33|15.68|17.19|15.55|0
1757521200000|2025-09-10 16:20:00|17.32|15.67|17.39|15.73|17.52|15.85|17.28|15.63|0
1757521500000|2025-09-10 16:25:00|17.4|15.74|17.49|15.83|17.52|15.85|17.36|15.71|0
1757521800000|2025-09-10 16:30:00|17.48|15.82|17.49|15.82|17.53|15.86|17.46|15.8|0
1757522100000|2025-09-10 16:35:00|17.5|15.83|17.6|15.92|17.62|15.94|17.5|15.83|0
1757522400000|2025-09-10 16:40:00|17.61|15.93|17.8|16.1|17.83|16.13|17.61|15.93|0
1757522700000|2025-09-10 16:45:00|17.79|16.13|17.7|16.01|17.83|16.13|17.65|15.97|0
1757523000000|2025-09-10 16:50:00|17.71|16.02|17.64|15.96|17.71|16.02|17.52|15.86|0
1757523300000|2025-09-10 16:55:00|17.63|15.95|17.54|15.87|17.63|15.95|17.5|15.83|0
1757523600000|2025-09-10 17:00:00|17.55|15.88|17.39|15.73|17.62|15.94|17.36|15.7|0
1757523900000|2025-09-10 17:05:00|17.4|15.74|17.42|15.77|17.47|15.81|17.37|15.72|0
1757524200000|2025-09-10 17:10:00|17.43|15.76|17.44|15.78|17.48|15.81|17.38|15.73|0
1757524500000|2025-09-10 17:15:00|17.43|15.77|17.55|15.88|17.57|15.9|17.41|15.76|0
1757524800000|2025-09-10 17:20:00|17.53|15.86|17.68|16|17.74|16.05|17.48|15.82|0
1757525100000|2025-09-10 17:25:00|17.69|16.02|17.88|16.18|17.92|16.21|17.68|16.01|0
1757525400000|2025-09-10 17:30:00|17.89|16.19|17.71|16.02|17.9|16.19|17.7|16.01|0
1757525700000|2025-09-10 17:35:00|17.72|16.03|17.7|16.01|17.75|16.06|17.6|15.92|0
1757526000000|2025-09-10 17:40:00|17.71|16.02|17.59|15.92|17.75|16.06|17.58|15.9|0
1757526300000|2025-09-10 17:45:00|17.6|15.93|17.62|15.95|17.72|16.03|17.58|15.91|0
1757526600000|2025-09-10 17:50:00|17.61|15.94|17.61|15.94|17.71|16.02|17.54|15.87|0
1757526900000|2025-09-10 17:55:00|17.64|15.93|17.54|15.87|17.71|16.02|17.54|15.87|0
1757527200000|2025-09-10 18:00:00|17.55|15.88|17.56|15.89|17.59|15.91|17.47|15.81|0
1757527500000|2025-09-10 18:05:00|17.57|15.9|17.6|15.93|17.62|15.94|17.53|15.86|0
1757527800000|2025-09-10 18:10:00|17.61|15.94|17.54|15.87|17.73|16.04|17.53|15.86|0
1757528100000|2025-09-10 18:15:00|17.55|15.88|17.78|16.09|17.8|16.11|17.55|15.88|0
1757528400000|2025-09-10 18:20:00|17.79|16.1|17.79|16.1|17.86|16.16|17.7|16.01|0
1757528700000|2025-09-10 18:25:00|17.81|16.12|17.74|16.05|17.92|16.21|17.74|16.05|0
1757529000000|2025-09-10 18:30:00|17.73|16.07|17.54|15.87|17.78|16.08|17.51|15.84|0
1757529300000|2025-09-10 18:35:00|17.55|15.88|17.65|15.97|17.69|16|17.52|15.85|0
1757529600000|2025-09-10 18:40:00|17.64|15.96|17.65|15.97|17.66|15.98|17.56|15.89|0
1757529900000|2025-09-10 18:45:00|17.64|15.96|17.69|16.01|17.75|16.06|17.6|15.93|0
1757530200000|2025-09-10 18:50:00|17.7|16.02|17.69|16.01|17.78|16.08|17.67|15.99|0
1757530500000|2025-09-10 18:55:00|17.68|16|17.55|15.88|17.7|16.01|17.52|15.85|0
1757530800000|2025-09-10 19:00:00|17.56|15.86|17.76|16.07|17.77|16.08|17.51|15.84|0
1757531100000|2025-09-10 19:05:00|17.75|16.06|17.89|16.19|17.92|16.22|17.71|16.02|0
1757531400000|2025-09-10 19:10:00|17.88|16.18|18.03|16.31|18.06|16.34|17.83|16.13|0
1757531700000|2025-09-10 19:15:00|18.02|16.3|17.87|16.17|18.03|16.31|17.83|16.13|0
1757532000000|2025-09-10 19:20:00|17.88|16.18|18.16|16.43|18.24|16.5|17.86|16.16|0
1757532300000|2025-09-10 19:25:00|18.14|16.41|18.23|16.49|18.3|16.56|18.14|16.41|0
1757532600000|2025-09-10 19:30:00|18.21|16.47|18.14|16.41|18.25|16.51|18.03|16.32|0
1757532900000|2025-09-10 19:35:00|18.13|16.4|18.3|16.55|18.3|16.55|17.99|16.28|0
1757533200000|2025-09-10 19:40:00|18.31|16.56|17.94|16.23|18.35|16.6|17.94|16.23|0
1757533500000|2025-09-10 19:45:00|17.93|16.22|17.97|16.25|18.05|16.33|17.91|16.21|0
1757533800000|2025-09-10 19:50:00|17.9|16.19|17.84|16.14|18|16.29|17.76|16.07|0
1757534100000|2025-09-10 19:55:00|17.85|16.15|17.77|16.07|17.85|16.15|17.61|15.93|0
1757534400000|2025-09-10 20:00:00|17.76|16.09|17.75|16.06|17.87|16.17|17.68|15.99|0
1757534700000|2025-09-10 20:05:00|17.74|16.05|17.86|16.16|17.89|16.19|17.71|16.02|0
1757535000000|2025-09-10 20:10:00|17.87|16.17|17.8|16.1|17.88|16.18|17.78|16.09|0
1757535300000|2025-09-10 20:15:00|17.79|16.09|17.79|16.1|17.84|16.14|17.78|16.08|0
1757535600000|2025-09-10 20:20:00|17.8|16.11|17.86|16.16|17.87|16.17|17.79|16.09|0
1757535900000|2025-09-10 20:25:00|17.85|16.15|17.86|16.16|17.88|16.18|17.83|16.13|0
1757536200000|2025-09-10 20:30:00|17.87|16.17|17.86|16.16|17.88|16.18|17.85|16.15|0
1757536500000|2025-09-10 20:35:00|17.85|16.15|17.85|16.15|17.87|16.17|17.83|16.13|0
1757536800000|2025-09-10 20:40:00|17.86|16.16|17.83|16.14|17.89|16.18|17.8|16.11|0
1757537100000|2025-09-10 20:45:00|17.84|16.13|17.83|16.13|17.84|16.14|17.81|16.12|0
1757537400000|2025-09-10 20:50:00|17.82|16.12|17.88|16.17|17.88|16.18|17.8|16.1|0
1757537700000|2025-09-10 20:55:00|17.93|16.13|17.91|16.11|17.93|16.13|17.89|16.09|0
1757538000000|2025-09-10 21:00:00|17.92|16.12|17.93|16.13|17.96|16.16|17.91|16.11|0
1757538300000|2025-09-10 21:05:00|17.94|16.14|17.93|16.13|17.95|16.15|17.92|16.12|0
1757538600000|2025-09-10 21:10:00|17.92|16.12|17.92|16.12|17.93|16.13|17.92|16.12|0
1757538900000|2025-09-10 21:15:00|17.91|16.11|17.91|16.11|17.91|16.11|17.91|16.11|0
1757539200000|2025-09-10 21:20:00|17.92|16.12|17.93|16.13|17.95|16.15|17.92|16.12|0
1757539500000|2025-09-10 21:25:00|17.92|16.12|17.94|16.14|17.94|16.14|17.92|16.12|0
1757540400000|2025-09-10 21:40:00|17.93|16.13|17.94|16.14|17.94|16.14|17.93|16.13|0
1757540700000|2025-09-10 21:45:00|17.93|16.13|17.93|16.13|17.94|16.14|17.93|16.13|0
1757541000000|2025-09-10 21:50:00|17.92|16.12|17.93|16.13|17.93|16.13|17.92|16.12|0
1757541300000|2025-09-10 21:55:00|17.92|16.12|17.92|16.12|17.92|16.12|17.91|16.11|0
1757541600000|2025-09-10 22:00:00|17.91|16.11|17.75|15.95|17.92|16.12|17.74|15.94|0
1757541900000|2025-09-10 22:05:00|17.76|15.96|17.81|16.01|17.81|16.01|17.74|15.94|0
1757542200000|2025-09-10 22:10:00|17.8|16|17.8|16|17.81|16.01|17.76|15.96|0
1757542500000|2025-09-10 22:15:00|17.81|16.01|17.78|15.98|17.84|16.04|17.78|15.98|0
1757542800000|2025-09-10 22:20:00|17.79|15.99|17.81|16.01|17.82|16.02|17.76|15.96|0
1757543100000|2025-09-10 22:25:00|17.82|16.02|17.8|16|17.83|16.03|17.77|15.97|0
1757543400000|2025-09-10 22:30:00|17.78|15.98|17.77|15.97|17.79|15.99|17.77|15.97|0
1757543700000|2025-09-10 22:35:00|17.76|15.96|17.75|15.95|17.77|15.97|17.75|15.95|0
1757544000000|2025-09-10 22:40:00|17.74|15.94|17.7|15.9|17.74|15.94|17.69|15.89|0
1757544300000|2025-09-10 22:45:00|17.68|15.88|17.6|15.8|17.7|15.9|17.6|15.8|0
1757544600000|2025-09-10 22:50:00|17.59|15.79|17.63|15.83|17.64|15.84|17.59|15.79|0
1757544900000|2025-09-10 22:55:00|17.62|15.82|17.61|15.81|17.62|15.82|17.49|15.69|0
1757545200000|2025-09-10 23:00:00|17.6|15.8|17.6|15.8|17.64|15.84|17.6|15.8|0
1757545500000|2025-09-10 23:05:00|17.59|15.79|17.48|15.68|17.59|15.79|17.48|15.68|0
1757545800000|2025-09-10 23:10:00|17.53|15.73|17.55|15.75|17.57|15.77|17.53|15.73|0
1757546100000|2025-09-10 23:15:00|17.56|15.76|17.52|15.72|17.56|15.76|17.46|15.66|0
1757546400000|2025-09-10 23:20:00|17.51|15.71|17.52|15.72|17.52|15.72|17.48|15.68|0
1757546700000|2025-09-10 23:25:00|17.51|15.71|17.54|15.74|17.54|15.74|17.51|15.71|0
1757547000000|2025-09-10 23:30:00|17.53|15.73|17.53|15.73|17.55|15.75|17.52|15.72|0
1757547300000|2025-09-10 23:35:00|17.54|15.74|17.53|15.73|17.54|15.74|17.51|15.71|0
1757547600000|2025-09-10 23:40:00|17.55|15.75|17.56|15.76|17.57|15.77|17.54|15.74|0
1757547900000|2025-09-10 23:45:00|17.55|15.75|17.55|15.75|17.57|15.77|17.55|15.75|0
1757548200000|2025-09-10 23:50:00|17.56|15.76|17.57|15.77|17.6|15.8|17.56|15.76|0
1757548500000|2025-09-10 23:55:00|17.58|15.78|17.53|15.73|17.59|15.79|17.53|15.73|0
1757548800000|2025-09-11 00:00:00|17.54|15.74|17.58|15.78|17.6|15.8|17.51|15.71|0
1757549100000|2025-09-11 00:05:00|17.57|15.77|17.63|15.83|17.63|15.83|17.56|15.76|0
1757549400000|2025-09-11 00:10:00|17.64|15.84|17.65|15.85|17.66|15.86|17.61|15.81|0
1757549700000|2025-09-11 00:15:00|17.66|15.86|17.63|15.95|17.68|16|17.6|15.86|0
1757550000000|2025-09-11 00:20:00|17.65|15.97|17.67|15.99|17.68|15.99|17.6|15.93|0
1757550300000|2025-09-11 00:25:00|17.66|15.98|17.55|15.88|17.67|15.99|17.52|15.85|0
1757550600000|2025-09-11 00:30:00|17.54|15.87|17.55|15.88|17.57|15.9|17.53|15.86|0
1757550900000|2025-09-11 00:35:00|17.57|15.9|17.53|15.86|17.57|15.9|17.52|15.85|0
1757551200000|2025-09-11 00:40:00|17.55|15.87|17.56|15.89|17.57|15.9|17.53|15.86|0
1757551500000|2025-09-11 00:45:00|17.55|15.88|17.5|15.83|17.57|15.9|17.48|15.82|0
1757551800000|2025-09-11 00:50:00|17.48|15.82|17.51|15.84|17.53|15.86|17.47|15.8|0
1757552100000|2025-09-11 00:55:00|17.5|15.83|17.5|15.84|17.52|15.85|17.48|15.82|0
1757552400000|2025-09-11 01:00:00|17.51|15.85|17.49|15.82|17.54|15.87|17.47|15.81|0
1757552700000|2025-09-11 01:05:00|17.48|15.81|17.49|15.82|17.52|15.85|17.48|15.81|0
1757553000000|2025-09-11 01:10:00|17.48|15.81|17.5|15.83|17.53|15.86|17.47|15.81|0
1757553300000|2025-09-11 01:15:00|17.51|15.84|17.5|15.84|17.52|15.85|17.48|15.82|0
1757553600000|2025-09-11 01:20:00|17.51|15.85|17.51|15.85|17.55|15.88|17.47|15.81|0
1757553900000|2025-09-11 01:25:00|17.5|15.84|17.41|15.75|17.51|15.85|17.38|15.72|0
1757554200000|2025-09-11 01:30:00|17.42|15.76|17.4|15.74|17.42|15.76|17.38|15.72|0
1757554500000|2025-09-11 01:35:00|17.39|15.73|17.45|15.79|17.46|15.8|17.38|15.73|0
1757554800000|2025-09-11 01:40:00|17.44|15.78|17.39|15.74|17.48|15.81|17.38|15.73|0
1757555100000|2025-09-11 01:45:00|17.4|15.75|17.4|15.74|17.42|15.76|17.39|15.73|0
1757555400000|2025-09-11 01:50:00|17.41|15.75|17.43|15.77|17.48|15.81|17.41|15.75|0
1757555700000|2025-09-11 01:55:00|17.44|15.78|17.39|15.74|17.46|15.8|17.39|15.74|0
1757556000000|2025-09-11 02:00:00|17.4|15.73|17.44|15.78|17.44|15.78|17.37|15.72|0
1757556300000|2025-09-11 02:05:00|17.43|15.77|17.45|15.79|17.46|15.8|17.43|15.77|0
1757556600000|2025-09-11 02:10:00|17.44|15.78|17.43|15.77|17.46|15.8|17.41|15.75|0
1757556900000|2025-09-11 02:15:00|17.44|15.78|17.45|15.79|17.47|15.8|17.43|15.77|0
1757557200000|2025-09-11 02:20:00|17.44|15.78|17.43|15.77|17.46|15.8|17.42|15.76|0
1757557500000|2025-09-11 02:25:00|17.42|15.76|17.38|15.72|17.44|15.78|17.37|15.71|0
1757557800000|2025-09-11 02:30:00|17.37|15.71|17.39|15.73|17.39|15.73|17.36|15.71|0
1757558100000|2025-09-11 02:35:00|17.4|15.74|17.4|15.75|17.42|15.76|17.37|15.72|0
1757558400000|2025-09-11 02:40:00|17.39|15.74|17.39|15.74|17.41|15.76|17.38|15.72|0
1757558700000|2025-09-11 02:45:00|17.4|15.73|17.45|15.79|17.47|15.8|17.38|15.72|0
1757559000000|2025-09-11 02:50:00|17.44|15.78|17.44|15.78|17.46|15.8|17.44|15.78|0
1757559300000|2025-09-11 02:55:00|17.43|15.77|17.45|15.78|17.45|15.79|17.42|15.76|0
1757559600000|2025-09-11 03:00:00|17.43|15.77|17.46|15.8|17.46|15.8|17.41|15.75|0
1757559900000|2025-09-11 03:05:00|17.45|15.79|17.44|15.78|17.46|15.8|17.43|15.77|0
1757560200000|2025-09-11 03:10:00|17.45|15.79|17.45|15.79|17.46|15.79|17.43|15.77|0
1757560500000|2025-09-11 03:15:00|17.44|15.78|17.45|15.79|17.45|15.79|17.41|15.75|0
1757560800000|2025-09-11 03:20:00|17.44|15.78|17.45|15.79|17.45|15.79|17.44|15.78|0
1757561100000|2025-09-11 03:25:00|17.46|15.77|17.44|15.78|17.46|15.79|17.42|15.76|0
1757561400000|2025-09-11 03:30:00|17.45|15.79|17.45|15.79|17.46|15.79|17.43|15.77|0
1757561700000|2025-09-11 03:35:00|17.44|15.78|17.42|15.76|17.45|15.79|17.41|15.76|0
1757562000000|2025-09-11 03:40:00|17.41|15.77|17.43|15.77|17.44|15.78|17.41|15.76|0
1757562300000|2025-09-11 03:45:00|17.44|15.78|17.45|15.79|17.46|15.8|17.42|15.76|0
1757562600000|2025-09-11 03:50:00|17.44|15.78|17.44|15.78|17.45|15.79|17.43|15.77|0
1757562900000|2025-09-11 03:55:00|17.43|15.77|17.43|15.77|17.47|15.81|17.43|15.77|0
1757563200000|2025-09-11 04:00:00|17.42|15.76|17.46|15.79|17.46|15.79|17.42|15.76|0
1757563500000|2025-09-11 04:05:00|17.45|15.8|17.44|15.78|17.45|15.8|17.43|15.77|0
1757563800000|2025-09-11 04:10:00|17.45|15.79|17.45|15.79|17.45|15.79|17.43|15.77|0
1757564100000|2025-09-11 04:15:00|17.44|15.78|17.54|15.87|17.57|15.9|17.44|15.78|0
1757564400000|2025-09-11 04:20:00|17.53|15.86|17.53|15.86|17.58|15.9|17.52|15.85|0
1757564700000|2025-09-11 04:25:00|17.55|15.88|17.6|15.92|17.6|15.92|17.52|15.85|0
1757565000000|2025-09-11 04:30:00|17.59|15.91|17.58|15.91|17.61|15.94|17.58|15.9|0
1757565300000|2025-09-11 04:35:00|17.6|15.92|17.59|15.91|17.61|15.93|17.56|15.89|0
1757565600000|2025-09-11 04:40:00|17.6|15.92|17.59|15.92|17.62|15.94|17.58|15.91|0
1757565900000|2025-09-11 04:45:00|17.58|15.91|17.59|15.92|17.63|15.95|17.57|15.9|0
1757566200000|2025-09-11 04:50:00|17.6|15.91|17.59|15.91|17.62|15.94|17.57|15.9|0
1757566500000|2025-09-11 04:55:00|17.58|15.92|17.62|15.94|17.63|15.95|17.58|15.91|0
1757566800000|2025-09-11 05:00:00|17.61|15.93|17.61|15.93|17.61|15.94|17.55|15.88|0
1757567100000|2025-09-11 05:05:00|17.6|15.92|17.6|15.92|17.63|15.95|17.58|15.91|0
1757567400000|2025-09-11 05:10:00|17.61|15.93|17.74|16.05|17.79|16.1|17.59|15.91|0
1757567700000|2025-09-11 05:15:00|17.72|16.03|17.75|16.06|17.77|16.08|17.71|16.02|0
1757568000000|2025-09-11 05:20:00|17.74|16.05|17.7|16.01|17.75|16.06|17.68|16|0
1757568300000|2025-09-11 05:25:00|17.71|16.02|17.67|15.99|17.73|16.04|17.58|15.91|0
1757568600000|2025-09-11 05:30:00|17.65|15.97|17.64|15.96|17.68|15.99|17.62|15.94|0
1757568900000|2025-09-11 05:35:00|17.63|15.95|17.59|15.91|17.67|15.99|17.58|15.91|0
1757569200000|2025-09-11 05:40:00|17.58|15.9|17.59|15.91|17.6|15.93|17.57|15.89|0
1757569500000|2025-09-11 05:45:00|17.6|15.92|17.54|15.87|17.63|15.95|17.53|15.86|0
1757569800000|2025-09-11 05:50:00|17.53|15.86|17.59|15.92|17.62|15.94|17.52|15.85|0
1757570100000|2025-09-11 05:55:00|17.6|15.93|17.59|15.91|17.61|15.93|17.57|15.89|0
1757570400000|2025-09-11 06:00:00|17.6|15.92|17.64|15.96|17.66|15.98|17.58|15.91|0
1757570700000|2025-09-11 06:05:00|17.65|15.97|17.57|15.9|17.69|16.01|17.57|15.9|0
1757571000000|2025-09-11 06:10:00|17.58|15.91|17.59|15.92|17.61|15.93|17.57|15.89|0
1757571300000|2025-09-11 06:15:00|17.6|15.93|17.55|15.88|17.62|15.94|17.53|15.86|0
1757571600000|2025-09-11 06:20:00|17.54|15.87|17.43|15.77|17.56|15.89|17.43|15.77|0
1757571900000|2025-09-11 06:25:00|17.42|15.76|17.43|15.77|17.47|15.81|17.41|15.75|0
1757572200000|2025-09-11 06:30:00|17.44|15.78|17.38|15.73|17.45|15.79|17.26|15.62|0
1757572500000|2025-09-11 06:35:00|17.37|15.72|17.28|15.64|17.38|15.73|17.22|15.58|0
1757572800000|2025-09-11 06:40:00|17.27|15.63|17.33|15.68|17.35|15.7|17.27|15.63|0
1757573100000|2025-09-11 06:45:00|17.32|15.67|17.23|15.59|17.34|15.69|17.2|15.56|0
1757573400000|2025-09-11 06:50:00|17.22|15.58|17.22|15.58|17.24|15.6|17.21|15.57|0
1757573700000|2025-09-11 06:55:00|17.23|15.59|17.23|15.59|17.25|15.61|17.2|15.57|0
1757574000000|2025-09-11 07:00:00|17.25|15.61|17.27|15.63|17.28|15.63|17.2|15.56|0
1757574300000|2025-09-11 07:05:00|17.34|15.62|17.34|15.69|17.38|15.72|17.21|15.57|0
1757574600000|2025-09-11 07:10:00|17.35|15.68|17.26|15.62|17.37|15.72|17.26|15.62|0
1757574900000|2025-09-11 07:15:00|17.27|15.63|17.33|15.68|17.33|15.68|17.24|15.59|0
1757575200000|2025-09-11 07:20:00|17.32|15.67|17.28|15.63|17.36|15.7|17.26|15.61|0
1757575500000|2025-09-11 07:25:00|17.29|15.64|17.34|15.68|17.35|15.7|17.27|15.62|0
1757575800000|2025-09-11 07:30:00|17.33|15.67|17.33|15.68|17.37|15.71|17.3|15.65|0
1757576100000|2025-09-11 07:35:00|17.32|15.67|17.3|15.66|17.34|15.68|17.25|15.6|0
1757576400000|2025-09-11 07:40:00|17.32|15.67|17.28|15.64|17.32|15.67|17.25|15.61|0
1757576700000|2025-09-11 07:45:00|17.27|15.63|17.27|15.63|17.34|15.69|17.26|15.62|0
1757577000000|2025-09-11 07:50:00|17.28|15.64|17.27|15.63|17.29|15.65|17.26|15.62|0
1757577300000|2025-09-11 07:55:00|17.26|15.62|17.29|15.65|17.31|15.66|17.26|15.62|0
1757577600000|2025-09-11 08:00:00|17.28|15.64|17.23|15.59|17.31|15.66|17.22|15.58|0
1757577900000|2025-09-11 08:05:00|17.24|15.6|17.29|15.64|17.3|15.66|17.22|15.58|0
1757578200000|2025-09-11 08:10:00|17.28|15.63|17.22|15.58|17.29|15.64|17.21|15.57|0
1757578500000|2025-09-11 08:15:00|17.23|15.59|17.22|15.58|17.26|15.61|17.21|15.57|0
1757578800000|2025-09-11 08:20:00|17.21|15.57|17.23|15.59|17.26|15.61|17.21|15.57|0
1757579100000|2025-09-11 08:25:00|17.22|15.58|17.31|15.66|17.31|15.66|17.22|15.58|0
1757579400000|2025-09-11 08:30:00|17.3|15.65|17.3|15.65|17.31|15.66|17.27|15.62|0
1757579700000|2025-09-11 08:35:00|17.29|15.64|17.28|15.64|17.36|15.71|17.28|15.64|0
1757580000000|2025-09-11 08:40:00|17.29|15.65|17.28|15.64|17.3|15.65|17.26|15.62|0
1757580300000|2025-09-11 08:45:00|17.29|15.65|17.28|15.63|17.3|15.65|17.26|15.62|0
1757580600000|2025-09-11 08:50:00|17.29|15.64|17.28|15.64|17.3|15.65|17.27|15.62|0
1757580900000|2025-09-11 08:55:00|17.29|15.63|17.28|15.64|17.29|15.65|17.27|15.63|0
1757581200000|2025-09-11 09:00:00|17.27|15.63|17.28|15.63|17.3|15.65|17.26|15.62|0
1757581500000|2025-09-11 09:05:00|17.27|15.64|17.27|15.63|17.31|15.66|17.27|15.63|0
1757581800000|2025-09-11 09:10:00|17.28|15.64|17.28|15.64|17.32|15.67|17.26|15.62|0
1757582100000|2025-09-11 09:15:00|17.29|15.63|17.27|15.63|17.3|15.65|17.25|15.61|0
1757582400000|2025-09-11 09:20:00|17.26|15.62|17.27|15.62|17.3|15.65|17.26|15.61|0
1757582700000|2025-09-11 09:25:00|17.28|15.63|17.28|15.63|17.3|15.65|17.27|15.62|0
1757583000000|2025-09-11 09:30:00|17.29|15.64|17.29|15.65|17.3|15.66|17.27|15.62|0
1757583300000|2025-09-11 09:35:00|17.28|15.64|17.29|15.64|17.3|15.65|17.27|15.62|0
1757583600000|2025-09-11 09:40:00|17.28|15.65|17.27|15.62|17.3|15.65|17.26|15.62|0
1757583900000|2025-09-11 09:45:00|17.26|15.61|17.33|15.68|17.35|15.7|17.25|15.61|0
1757584200000|2025-09-11 09:50:00|17.34|15.69|17.29|15.64|17.35|15.7|17.27|15.63|0
1757584500000|2025-09-11 09:55:00|17.28|15.63|17.27|15.63|17.3|15.65|17.27|15.62|0
1757584800000|2025-09-11 10:00:00|17.29|15.64|17.28|15.63|17.3|15.65|17.26|15.62|0
1757585100000|2025-09-11 10:05:00|17.29|15.64|17.22|15.58|17.3|15.65|17.2|15.57|0
1757585400000|2025-09-11 10:10:00|17.23|15.59|17.11|15.48|17.23|15.59|17.11|15.48|0
1757585700000|2025-09-11 10:15:00|17.12|15.49|17.17|15.53|17.2|15.56|17.12|15.49|0
1757586000000|2025-09-11 10:20:00|17.16|15.54|17.19|15.55|17.2|15.56|17.16|15.53|0
1757586300000|2025-09-11 10:25:00|17.13|15.56|17.17|15.54|17.2|15.56|17.13|15.5|0
1757586600000|2025-09-11 10:30:00|17.18|15.55|17.17|15.54|17.2|15.56|17.17|15.53|0
1757586900000|2025-09-11 10:35:00|17.18|15.55|17.16|15.53|17.19|15.55|17.16|15.53|0
1757587200000|2025-09-11 10:40:00|17.18|15.52|17.18|15.54|17.21|15.57|17.16|15.52|0
1757587500000|2025-09-11 10:45:00|17.19|15.55|17.17|15.54|17.2|15.56|17.17|15.54|0
1757587800000|2025-09-11 10:50:00|17.18|15.53|17.17|15.54|17.2|15.56|17.16|15.53|0
1757588100000|2025-09-11 10:55:00|17.16|15.53|17.13|15.5|17.19|15.55|17.12|15.49|0
1757588400000|2025-09-11 11:00:00|17.12|15.49|17.13|15.5|17.15|15.52|17.11|15.48|0
1757588700000|2025-09-11 11:05:00|17.14|15.51|17.14|15.51|17.15|15.52|17.11|15.48|0
1757589000000|2025-09-11 11:10:00|17.15|15.5|17.13|15.5|17.15|15.51|17.12|15.49|0
1757589300000|2025-09-11 11:15:00|17.12|15.49|17.12|15.49|17.2|15.56|17.12|15.49|0
1757589600000|2025-09-11 11:20:00|17.13|15.5|17.12|15.49|17.15|15.52|17.12|15.49|0
1757589900000|2025-09-11 11:25:00|17.13|15.5|17.13|15.5|17.15|15.52|17.11|15.48|0
1757590200000|2025-09-11 11:30:00|17.14|15.51|17.12|15.49|17.14|15.51|17.1|15.47|0
1757590500000|2025-09-11 11:35:00|17.11|15.48|17.08|15.45|17.14|15.51|17.06|15.44|0
1757590800000|2025-09-11 11:40:00|17.07|15.44|17.09|15.46|17.09|15.46|17.06|15.43|0
1757591100000|2025-09-11 11:45:00|17.07|15.45|17.02|15.4|17.1|15.47|17.02|15.4|0
1757591400000|2025-09-11 11:50:00|17.03|15.41|17.01|15.39|17.11|15.48|17.01|15.39|0
1757591700000|2025-09-11 11:55:00|17.09|15.46|17.08|15.45|17.1|15.47|17.01|15.39|0
1757592000000|2025-09-11 12:00:00|17.09|15.46|17.09|15.46|17.43|15.77|17.06|15.44|0
1757592300000|2025-09-11 12:05:00|17.08|15.45|17.08|15.46|17.1|15.47|17.05|15.43|0
1757592600000|2025-09-11 12:10:00|17.04|15.45|17.07|15.45|17.11|15.48|17.03|15.41|0
1757592900000|2025-09-11 12:15:00|17.04|15.42|17.07|15.44|17.11|15.48|17.01|15.39|0
1757593200000|2025-09-11 12:20:00|17.06|15.43|17.07|15.44|17.1|15.47|16.97|15.35|0
1757593500000|2025-09-11 12:25:00|17.08|15.46|16.98|15.36|17.13|15.5|16.98|15.36|0
1757593800000|2025-09-11 12:30:00|16.99|15.37|17.33|15.68|17.68|15.99|16.44|14.88|0
1757594100000|2025-09-11 12:35:00|17.34|15.69|17.38|15.72|17.39|15.73|17.21|15.57|0
1757594400000|2025-09-11 12:40:00|17.39|15.73|17.14|15.51|17.39|15.73|17.13|15.5|0
1757594700000|2025-09-11 12:45:00|17.12|15.49|17|15.38|17.14|15.51|16.91|15.3|0
1757595000000|2025-09-11 12:50:00|17.01|15.39|16.78|15.18|17.07|15.45|16.68|15.09|0
1757595300000|2025-09-11 12:55:00|16.77|15.19|16.64|15.05|16.82|15.22|16.64|15.05|0
1757595600000|2025-09-11 13:00:00|16.63|15.04|16.61|15.03|16.65|15.06|16.51|14.93|0
1757595900000|2025-09-11 13:05:00|16.62|15.04|16.71|15.12|16.74|15.14|16.56|14.98|0
1757596200000|2025-09-11 13:10:00|16.68|15.09|16.74|15.15|16.86|15.25|16.67|15.08|0
1757596500000|2025-09-11 13:15:00|16.75|15.14|16.8|15.2|16.85|15.24|16.75|15.14|0
1757596800000|2025-09-11 13:20:00|16.79|15.19|16.71|15.12|16.81|15.21|16.68|15.09|0
1757597100000|2025-09-11 13:25:00|16.67|15.08|17.52|15.85|17.54|15.87|16.66|15.08|0
1757597400000|2025-09-11 13:30:00|16.66|15.08|16.6|15.01|16.75|15.16|16.55|14.98|0
1757597700000|2025-09-11 13:35:00|16.59|14.99|16.8|15.2|16.88|15.27|16.57|14.99|0
1757598000000|2025-09-11 13:40:00|16.77|15.18|16.88|15.27|16.93|15.32|16.64|15.06|0
1757598300000|2025-09-11 13:45:00|16.89|15.28|16.73|15.14|17|15.38|16.63|15.04|0
1757598600000|2025-09-11 13:50:00|16.7|15.11|16.54|14.97|16.78|15.18|16.51|14.94|0
1757598900000|2025-09-11 13:55:00|16.59|15.01|16.49|14.92|16.63|15.05|16.41|14.85|0
1757599200000|2025-09-11 14:00:00|16.48|14.91|16.48|14.91|16.53|14.96|16.42|14.85|0
1757599500000|2025-09-11 14:05:00|16.47|14.9|16.48|14.91|16.52|14.95|16.43|14.86|0
1757599800000|2025-09-11 14:10:00|16.49|14.92|16.48|14.91|16.62|15.03|16.47|14.9|0
1757600100000|2025-09-11 14:15:00|16.47|14.9|16.54|14.96|16.6|15.01|16.36|14.81|0
1757600400000|2025-09-11 14:20:00|16.53|14.95|16.44|14.88|16.58|15|16.42|14.86|0
1757600700000|2025-09-11 14:25:00|16.43|14.87|16.49|14.92|16.49|14.92|16.35|14.8|0
1757601000000|2025-09-11 14:30:00|16.48|14.91|16.28|14.73|16.49|14.92|16.28|14.73|0
1757601300000|2025-09-11 14:35:00|16.29|14.74|16.29|14.74|16.36|14.81|16.24|14.69|0
1757601600000|2025-09-11 14:40:00|16.27|14.72|16.33|14.78|16.39|14.83|16.22|14.68|0
1757601900000|2025-09-11 14:45:00|16.32|14.77|16.39|14.83|16.43|14.87|16.26|14.71|0
1757602200000|2025-09-11 14:50:00|16.37|14.81|16.41|14.84|16.52|14.95|16.36|14.81|0
1757602500000|2025-09-11 14:55:00|16.39|14.83|16.29|14.74|16.53|14.96|16.23|14.69|0
1757602800000|2025-09-11 15:00:00|16.28|14.73|16.29|14.74|16.3|14.75|16.14|14.6|0
1757603100000|2025-09-11 15:05:00|16.28|14.73|16.28|14.73|16.32|14.76|16.25|14.7|0
1757603400000|2025-09-11 15:10:00|16.27|14.72|16.26|14.71|16.31|14.75|16.23|14.68|0
1757603700000|2025-09-11 15:15:00|16.27|14.72|16.09|14.55|16.29|14.74|15.99|14.46|0
1757604000000|2025-09-11 15:20:00|16.08|14.56|16.22|14.67|16.22|14.67|16.06|14.53|0
1757604300000|2025-09-11 15:25:00|16.21|14.66|16.16|14.62|16.21|14.66|16.14|14.6|0
1757604600000|2025-09-11 15:30:00|16.14|14.61|16.13|14.59|16.2|14.65|16.01|14.48|0
1757604900000|2025-09-11 15:35:00|16.14|14.6|16.16|14.62|16.21|14.67|16.1|14.57|0
1757605200000|2025-09-11 15:40:00|16.18|14.64|16.23|14.68|16.25|14.7|16.14|14.6|0
1757605500000|2025-09-11 15:45:00|16.22|14.67|16.36|14.8|16.42|14.85|16.21|14.66|0
1757605800000|2025-09-11 15:50:00|16.38|14.82|16.16|14.62|16.38|14.82|16.15|14.61|0
1757606100000|2025-09-11 15:55:00|16.17|14.63|16.13|14.6|16.22|14.68|16.12|14.58|0
1757606400000|2025-09-11 16:00:00|16.15|14.61|15.96|14.44|16.15|14.61|15.89|14.38|0
1757606700000|2025-09-11 16:05:00|15.97|14.45|15.92|14.4|16.03|14.51|15.92|14.4|0
1757607000000|2025-09-11 16:10:00|15.91|14.39|15.97|14.45|16.08|14.55|15.9|14.39|0
1757607300000|2025-09-11 16:15:00|15.96|14.44|15.96|14.44|16|14.48|15.93|14.41|0
1757607600000|2025-09-11 16:20:00|15.97|14.45|15.91|14.39|15.99|14.46|15.81|14.31|0
1757607900000|2025-09-11 16:25:00|15.92|14.4|15.92|14.4|15.95|14.43|15.84|14.33|0
1757608200000|2025-09-11 16:30:00|15.91|14.39|15.97|14.45|15.97|14.45|15.86|14.35|0
1757608500000|2025-09-11 16:35:00|15.91|14.4|15.88|14.37|15.94|14.42|15.84|14.34|0
1757608800000|2025-09-11 16:40:00|15.87|14.36|15.98|14.45|15.98|14.46|15.87|14.36|0
1757609100000|2025-09-11 16:45:00|15.97|14.46|15.96|14.44|16.02|14.49|15.89|14.38|0
1757609400000|2025-09-11 16:50:00|15.97|14.45|16.07|14.54|16.13|14.59|15.95|14.43|0
1757609700000|2025-09-11 16:55:00|16.08|14.55|15.98|14.46|16.11|14.57|15.93|14.42|0
1757610000000|2025-09-11 17:00:00|15.97|14.45|16.02|14.5|16.03|14.51|15.94|14.42|0
1757610300000|2025-09-11 17:05:00|16.01|14.49|16.01|14.48|16.05|14.52|15.97|14.45|0
1757610600000|2025-09-11 17:10:00|15.96|14.44|15.87|14.36|15.96|14.44|15.86|14.35|0
1757610900000|2025-09-11 17:15:00|15.86|14.35|15.95|14.43|15.98|14.46|15.85|14.34|0
1757611200000|2025-09-11 17:20:00|15.96|14.44|15.91|14.4|15.98|14.46|15.9|14.38|0
1757611500000|2025-09-11 17:25:00|15.92|14.41|16.02|14.5|16.04|14.51|15.84|14.33|0
1757611800000|2025-09-11 17:30:00|15.96|14.44|15.87|14.36|15.96|14.44|15.86|14.35|0
1757612100000|2025-09-11 17:35:00|15.88|14.35|15.9|14.39|15.94|14.42|15.85|14.34|0
1757612400000|2025-09-11 17:40:00|15.88|14.37|15.82|14.31|15.92|14.41|15.79|14.29|0
1757612700000|2025-09-11 17:45:00|15.81|14.32|15.96|14.44|15.99|14.47|15.81|14.31|0
1757613000000|2025-09-11 17:50:00|15.97|14.45|15.92|14.41|16.04|14.51|15.92|14.41|0
1757613300000|2025-09-11 17:55:00|15.93|14.42|15.87|14.36|15.94|14.42|15.85|14.34|0
1757613600000|2025-09-11 18:00:00|15.85|14.34|15.88|14.37|15.94|14.43|15.84|14.33|0
1757613900000|2025-09-11 18:05:00|15.87|14.36|15.92|14.4|15.95|14.43|15.84|14.33|0
1757614200000|2025-09-11 18:10:00|15.93|14.41|15.96|14.44|15.98|14.46|15.86|14.35|0
1757614500000|2025-09-11 18:15:00|15.98|14.46|15.94|14.42|15.98|14.46|15.88|14.37|0
1757614800000|2025-09-11 18:20:00|15.92|14.43|15.86|14.35|15.97|14.44|15.84|14.33|0
1757615100000|2025-09-11 18:25:00|15.85|14.34|15.92|14.41|15.99|14.47|15.81|14.3|0
1757615400000|2025-09-11 18:30:00|15.93|14.4|15.94|14.42|15.95|14.43|15.86|14.35|0
1757615700000|2025-09-11 18:35:00|15.93|14.41|15.86|14.35|15.96|14.44|15.85|14.34|0
1757616000000|2025-09-11 18:40:00|15.85|14.34|15.83|14.32|15.9|14.39|15.81|14.31|0
1757616300000|2025-09-11 18:45:00|15.84|14.33|15.79|14.29|15.84|14.33|15.76|14.26|0
1757616600000|2025-09-11 18:50:00|15.78|14.28|15.81|14.31|15.84|14.33|15.75|14.25|0
1757616900000|2025-09-11 18:55:00|15.82|14.32|15.82|14.31|15.86|14.35|15.77|14.26|0
1757617200000|2025-09-11 19:00:00|15.83|14.32|15.84|14.33|15.88|14.37|15.81|14.3|0
1757617500000|2025-09-11 19:05:00|15.85|14.34|15.79|14.28|15.85|14.34|15.75|14.25|0
1757617800000|2025-09-11 19:10:00|15.8|14.29|15.78|14.27|15.83|14.32|15.76|14.26|0
1757618100000|2025-09-11 19:15:00|15.77|14.28|15.78|14.28|15.84|14.34|15.76|14.26|0
1757618400000|2025-09-11 19:20:00|15.79|14.29|15.83|14.32|15.85|14.34|15.77|14.27|0
1757618700000|2025-09-11 19:25:00|15.82|14.31|15.83|14.32|15.89|14.38|15.81|14.3|0
1757619000000|2025-09-11 19:30:00|15.84|14.33|15.76|14.26|15.84|14.33|15.74|14.24|0
1757619300000|2025-09-11 19:35:00|15.75|14.25|15.74|14.24|15.81|14.3|15.67|14.17|0
1757619600000|2025-09-11 19:40:00|15.72|14.25|15.78|14.28|15.85|14.34|15.72|14.22|0
1757619900000|2025-09-11 19:45:00|15.79|14.29|15.79|14.28|15.84|14.33|15.76|14.26|0
1757620200000|2025-09-11 19:50:00|15.81|14.31|15.76|14.26|15.84|14.33|15.68|14.19|0
1757620500000|2025-09-11 19:55:00|15.74|14.24|15.85|14.34|15.93|14.41|15.73|14.23|0
1757620800000|2025-09-11 20:00:00|15.86|14.35|15.99|14.47|16|14.48|15.83|14.32|0
1757621100000|2025-09-11 20:05:00|15.98|14.46|15.89|14.37|15.98|14.46|15.86|14.35|0
1757621400000|2025-09-11 20:10:00|15.88|14.36|15.88|14.36|15.9|14.39|15.87|14.36|0
1757621700000|2025-09-11 20:15:00|15.89|14.37|15.82|14.32|15.89|14.37|15.81|14.3|0
1757622000000|2025-09-11 20:20:00|15.84|14.33|15.9|14.38|15.9|14.38|15.82|14.31|0
1757622300000|2025-09-11 20:25:00|15.89|14.37|15.88|14.37|15.9|14.38|15.87|14.36|0
1757622600000|2025-09-11 20:30:00|15.89|14.38|15.89|14.37|15.9|14.39|15.87|14.36|0
1757622900000|2025-09-11 20:35:00|15.9|14.38|15.9|14.39|15.91|14.39|15.88|14.36|0
1757623200000|2025-09-11 20:40:00|15.89|14.38|15.89|14.38|15.9|14.39|15.87|14.36|0
1757623500000|2025-09-11 20:45:00|15.88|14.37|15.88|14.37|15.89|14.38|15.86|14.35|0
1757623800000|2025-09-11 20:50:00|15.89|14.36|15.87|14.36|15.91|14.39|15.87|14.36|0
1757624100000|2025-09-11 20:55:00|16.02|14.22|16.03|14.23|16.04|14.24|16.01|14.21|0
1757624400000|2025-09-11 21:00:00|16.04|14.24|16.04|14.24|16.05|14.25|16.04|14.24|0
1757624700000|2025-09-11 21:05:00|16.05|14.25|16.05|14.25|16.06|14.26|16.03|14.23|0
1757625000000|2025-09-11 21:10:00|16.04|14.24|16.03|14.23|16.04|14.24|16.03|14.23|0
1757625600000|2025-09-11 21:20:00|16.02|14.22|16.02|14.22|16.03|14.23|16.01|14.21|0
1757625900000|2025-09-11 21:25:00|16.01|14.21|16.01|14.21|16.02|14.22|16.01|14.21|0
1757626200000|2025-09-11 21:30:00|16.02|14.22|15.94|14.14|16.02|14.22|15.94|14.14|0
1757626500000|2025-09-11 21:35:00|15.96|14.16|15.98|14.18|15.99|14.19|15.94|14.14|0
1757626800000|2025-09-11 21:40:00|15.97|14.17|15.99|14.19|15.99|14.19|15.97|14.17|0
1757627100000|2025-09-11 21:45:00|15.98|14.18|15.92|14.12|15.98|14.18|15.92|14.12|0
1757627400000|2025-09-11 21:50:00|15.91|14.11|15.94|14.14|15.94|14.14|15.91|14.11|0
1757627700000|2025-09-11 21:55:00|15.93|14.13|15.9|14.1|15.93|14.13|15.88|14.08|0
1757628000000|2025-09-11 22:00:00|15.92|14.12|15.96|14.16|16|14.2|15.92|14.12|0
1757628300000|2025-09-11 22:05:00|15.97|14.17|15.95|14.15|15.99|14.19|15.93|14.13|0
1757628600000|2025-09-11 22:10:00|15.94|14.14|15.98|14.18|15.98|14.18|15.92|14.12|0
1757628900000|2025-09-11 22:15:00|15.99|14.19|15.99|14.19|15.99|14.19|15.97|14.17|0
1757629200000|2025-09-11 22:20:00|16|14.2|15.97|14.17|16.02|14.22|15.95|14.15|0
1757629500000|2025-09-11 22:25:00|15.96|14.16|15.96|14.16|15.99|14.19|15.95|14.15|0
1757629800000|2025-09-11 22:30:00|15.95|14.15|16.01|14.21|16.01|14.21|15.95|14.15|0
1757630100000|2025-09-11 22:35:00|16|14.2|16.03|14.23|16.04|14.24|15.99|14.19|0
1757630400000|2025-09-11 22:40:00|16.05|14.25|16.03|14.23|16.05|14.25|16.02|14.22|0
1757630700000|2025-09-11 22:45:00|16.02|14.22|16.01|14.21|16.02|14.22|16|14.2|0
1757631000000|2025-09-11 22:50:00|16|14.2|15.98|14.18|16.01|14.21|15.97|14.17|0
1757631300000|2025-09-11 22:55:00|15.99|14.19|15.99|14.19|16|14.2|15.98|14.18|0
1757631600000|2025-09-11 23:00:00|15.98|14.18|15.99|14.19|16|14.2|15.97|14.17|0
1757631900000|2025-09-11 23:05:00|16|14.2|16.02|14.22|16.03|14.23|16|14.2|0
1757632200000|2025-09-11 23:10:00|16.01|14.21|15.94|14.14|16.02|14.22|15.93|14.13|0
1757632500000|2025-09-11 23:15:00|15.95|14.15|15.93|14.13|15.96|14.16|15.93|14.13|0
1757632800000|2025-09-11 23:20:00|15.94|14.14|15.91|14.11|15.94|14.14|15.9|14.1|0
1757633100000|2025-09-11 23:25:00|15.92|14.12|15.93|14.13|15.95|14.15|15.92|14.12|0
1757633400000|2025-09-11 23:30:00|15.92|14.12|15.92|14.12|15.93|14.13|15.91|14.11|0
1757633700000|2025-09-11 23:35:00|15.91|14.11|15.93|14.13|15.94|14.14|15.89|14.09|0
1757634000000|2025-09-11 23:40:00|15.94|14.14|15.93|14.13|15.94|14.14|15.93|14.13|0
1757634300000|2025-09-11 23:45:00|15.94|14.14|15.95|14.15|15.96|14.16|15.93|14.13|0
1757634600000|2025-09-11 23:50:00|15.96|14.16|15.93|14.13|15.96|14.16|15.92|14.12|0
1757634900000|2025-09-11 23:55:00|15.92|14.12|15.95|14.15|15.95|14.15|15.9|14.1|0
1757635200000|2025-09-12 00:00:00|15.96|14.16|15.99|14.19|16.02|14.22|15.95|14.15|0
1757635500000|2025-09-12 00:05:00|16|14.2|15.99|14.19|16.02|14.22|15.98|14.18|0
1757635800000|2025-09-12 00:10:00|16|14.2|15.97|14.17|16|14.2|15.95|14.15|0
1757636100000|2025-09-12 00:15:00|15.96|14.16|15.84|14.33|15.96|14.34|15.8|14.15|0
1757636400000|2025-09-12 00:20:00|15.83|14.32|15.67|14.18|15.83|14.33|15.67|14.18|0
1757636700000|2025-09-12 00:25:00|15.66|14.17|15.73|14.24|15.75|14.25|15.66|14.17|0
1757637000000|2025-09-12 00:30:00|15.74|14.25|15.79|14.29|15.81|14.3|15.73|14.23|0
1757637300000|2025-09-12 00:35:00|15.78|14.28|15.77|14.27|15.8|14.29|15.76|14.26|0
1757637600000|2025-09-12 00:40:00|15.78|14.28|15.79|14.29|15.8|14.29|15.76|14.26|0
1757637900000|2025-09-12 00:45:00|15.78|14.28|15.73|14.24|15.8|14.3|15.73|14.24|0
1757638200000|2025-09-12 00:50:00|15.74|14.23|15.79|14.29|15.81|14.3|15.66|14.16|0
1757638500000|2025-09-12 00:55:00|15.78|14.28|15.78|14.27|15.81|14.31|15.77|14.27|0
1757638800000|2025-09-12 01:00:00|15.79|14.28|15.79|14.28|15.8|14.3|15.78|14.27|0
1757639100000|2025-09-12 01:05:00|15.8|14.29|15.79|14.28|15.81|14.3|15.78|14.27|0
1757639400000|2025-09-12 01:10:00|15.78|14.29|15.79|14.29|15.81|14.31|15.78|14.28|0
1757639700000|2025-09-12 01:15:00|15.78|14.28|15.75|14.25|15.79|14.28|15.71|14.21|0
1757640000000|2025-09-12 01:20:00|15.74|14.24|15.79|14.29|15.81|14.3|15.74|14.24|0
1757640300000|2025-09-12 01:25:00|15.81|14.3|15.83|14.33|15.84|14.33|15.79|14.28|0
1757640600000|2025-09-12 01:30:00|15.84|14.34|15.83|14.33|15.87|14.35|15.82|14.31|0
1757640900000|2025-09-12 01:35:00|15.84|14.34|15.82|14.31|15.85|14.34|15.82|14.31|0
1757641200000|2025-09-12 01:40:00|15.83|14.32|15.85|14.34|15.85|14.34|15.82|14.31|0
1757641500000|2025-09-12 01:45:00|15.84|14.33|15.85|14.34|15.87|14.36|15.83|14.32|0
1757641800000|2025-09-12 01:50:00|15.84|14.38|15.85|14.34|15.89|14.38|15.83|14.32|0
1757642100000|2025-09-12 01:55:00|15.84|14.33|15.89|14.38|15.91|14.39|15.83|14.32|0
1757642400000|2025-09-12 02:00:00|15.88|14.37|15.9|14.39|15.91|14.39|15.88|14.37|0
1757642700000|2025-09-12 02:05:00|15.91|14.38|15.88|14.36|15.91|14.39|15.88|14.36|0
1757643000000|2025-09-12 02:10:00|15.87|14.37|15.89|14.38|15.91|14.39|15.87|14.36|0
1757643300000|2025-09-12 02:15:00|15.9|14.39|15.89|14.38|15.93|14.41|15.87|14.36|0
1757643600000|2025-09-12 02:20:00|15.9|14.39|15.89|14.38|15.91|14.4|15.89|14.37|0
1757643900000|2025-09-12 02:25:00|15.88|14.37|15.9|14.38|15.9|14.39|15.88|14.37|0
1757644200000|2025-09-12 02:30:00|15.91|14.39|15.83|14.33|15.91|14.39|15.82|14.32|0
1757644500000|2025-09-12 02:35:00|15.82|14.32|15.9|14.38|15.9|14.38|15.82|14.31|0
1757644800000|2025-09-12 02:40:00|15.89|14.37|15.89|14.38|15.9|14.39|15.88|14.37|0
1757645100000|2025-09-12 02:45:00|15.9|14.39|15.89|14.38|15.92|14.4|15.88|14.37|0
1757645400000|2025-09-12 02:50:00|15.9|14.39|15.84|14.34|16.05|14.52|15.84|14.33|0
1757645700000|2025-09-12 02:55:00|15.85|14.38|15.9|14.39|15.91|14.4|15.85|14.37|0
1757646000000|2025-09-12 03:00:00|15.91|14.38|15.88|14.37|15.91|14.39|15.87|14.36|0
1757646300000|2025-09-12 03:05:00|15.89|14.38|15.95|14.43|15.96|14.44|15.89|14.38|0
1757646600000|2025-09-12 03:10:00|15.94|14.42|15.95|14.43|15.96|14.44|15.92|14.41|0
1757646900000|2025-09-12 03:15:00|15.96|14.44|15.93|14.41|15.96|14.44|15.92|14.41|0
1757647200000|2025-09-12 03:20:00|15.92|14.42|15.94|14.42|15.94|14.42|15.92|14.41|0
1757647500000|2025-09-12 03:25:00|15.95|14.43|15.95|14.43|15.97|14.45|15.95|14.42|0
1757647800000|2025-09-12 03:30:00|15.94|14.42|15.94|14.42|15.97|14.45|15.94|14.42|0
1757648100000|2025-09-12 03:35:00|15.95|14.43|15.93|14.42|15.95|14.44|15.92|14.41|0
1757648400000|2025-09-12 03:40:00|15.94|14.43|15.89|14.38|15.95|14.43|15.87|14.36|0
1757648700000|2025-09-12 03:45:00|15.9|14.43|15.96|14.44|15.97|14.45|15.9|14.42|0
1757649000000|2025-09-12 03:50:00|16|14.48|15.99|14.47|16|14.48|15.98|14.46|0
1757649300000|2025-09-12 03:55:00|15.98|14.46|16|14.48|16.01|14.49|15.98|14.46|0
1757649600000|2025-09-12 04:00:00|15.99|14.47|15.99|14.47|16.02|14.5|15.98|14.46|0
1757649900000|2025-09-12 04:05:00|15.98|14.46|15.99|14.47|16|14.48|15.97|14.45|0
1757650200000|2025-09-12 04:10:00|16|14.48|15.9|14.39|16|14.48|15.84|14.34|0
1757650500000|2025-09-12 04:15:00|15.91|14.4|15.88|14.37|15.91|14.4|15.88|14.37|0
1757650800000|2025-09-12 04:20:00|15.89|14.38|15.89|14.37|15.9|14.39|15.86|14.35|0
1757651100000|2025-09-12 04:25:00|15.9|14.38|15.85|14.34|15.9|14.39|15.85|14.34|0
1757651400000|2025-09-12 04:30:00|15.84|14.33|15.84|14.33|15.85|14.34|15.83|14.32|0
1757651700000|2025-09-12 04:35:00|15.85|14.34|15.86|14.35|15.86|14.35|15.82|14.32|0
1757652000000|2025-09-12 04:40:00|15.85|14.34|15.88|14.37|15.89|14.38|15.84|14.33|0
1757652300000|2025-09-12 04:45:00|15.89|14.38|15.89|14.38|15.91|14.4|15.88|14.37|0
1757652600000|2025-09-12 04:50:00|15.84|14.37|15.85|14.34|15.86|14.37|15.84|14.33|0
1757652900000|2025-09-12 04:55:00|15.86|14.35|15.9|14.39|15.92|14.4|15.86|14.35|0
1757653200000|2025-09-12 05:00:00|15.85|14.38|15.88|14.36|15.9|14.38|15.84|14.33|0
1757653500000|2025-09-12 05:05:00|15.87|14.37|15.84|14.33|15.9|14.39|15.83|14.32|0
1757653800000|2025-09-12 05:10:00|15.83|14.32|15.86|14.35|15.86|14.35|15.81|14.3|0
1757654100000|2025-09-12 05:15:00|15.83|14.33|15.84|14.33|15.86|14.35|15.81|14.3|0
1757654400000|2025-09-12 05:20:00|15.83|14.32|15.84|14.33|15.85|14.34|15.82|14.32|0
1757654700000|2025-09-12 05:25:00|15.83|14.32|15.84|14.33|15.86|14.35|15.77|14.27|0
1757655000000|2025-09-12 05:30:00|15.85|14.34|15.84|14.33|15.86|14.35|15.82|14.31|0
1757655300000|2025-09-12 05:35:00|15.85|14.34|15.82|14.32|15.87|14.35|15.82|14.31|0
1757655600000|2025-09-12 05:40:00|15.83|14.31|15.83|14.32|15.83|14.32|15.81|14.31|0
1757655900000|2025-09-12 05:45:00|15.84|14.33|15.84|14.33|15.85|14.34|15.82|14.31|0
1757656200000|2025-09-12 05:50:00|15.85|14.34|15.83|14.32|15.86|14.35|15.82|14.32|0
1757656500000|2025-09-12 05:55:00|15.84|14.33|15.84|14.33|15.85|14.34|15.82|14.31|0
1757656800000|2025-09-12 06:00:00|15.85|14.34|15.79|14.29|15.85|14.34|15.77|14.26|0
1757657100000|2025-09-12 06:05:00|15.77|14.27|15.76|14.26|15.81|14.31|15.76|14.26|0
1757657400000|2025-09-12 06:10:00|15.77|14.27|15.79|14.28|15.79|14.29|15.76|14.26|0
1757657700000|2025-09-12 06:15:00|15.8|14.29|15.84|14.33|15.84|14.33|15.76|14.26|0
1757658000000|2025-09-12 06:20:00|15.83|14.32|15.83|14.32|15.85|14.34|15.82|14.31|0
1757658300000|2025-09-12 06:25:00|15.84|14.33|15.89|14.38|15.9|14.39|15.83|14.32|0
1757658600000|2025-09-12 06:30:00|15.84|14.37|15.88|14.37|15.89|14.37|15.81|14.3|0
1757658900000|2025-09-12 06:35:00|15.89|14.38|15.93|14.41|15.95|14.43|15.89|14.38|0
1757659200000|2025-09-12 06:40:00|15.94|14.42|15.95|14.43|15.97|14.45|15.9|14.39|0
1757659500000|2025-09-12 06:45:00|15.94|14.42|15.88|14.37|15.96|14.44|15.84|14.33|0
1757659800000|2025-09-12 06:50:00|15.87|14.36|15.93|14.41|15.95|14.43|15.83|14.32|0
1757660100000|2025-09-12 06:55:00|15.94|14.42|15.82|14.32|15.94|14.42|15.81|14.3|0
1757660400000|2025-09-12 07:00:00|15.84|14.33|15.81|14.3|15.86|14.35|15.78|14.28|0
1757660700000|2025-09-12 07:05:00|15.82|14.32|15.77|14.27|15.82|14.32|15.71|14.22|0
1757661000000|2025-09-12 07:10:00|15.79|14.28|15.85|14.34|15.85|14.34|15.75|14.25|0
1757661300000|2025-09-12 07:15:00|15.83|14.32|15.83|14.32|15.85|14.34|15.81|14.3|0
1757661600000|2025-09-12 07:20:00|15.84|14.33|15.83|14.33|15.88|14.37|15.81|14.31|0
1757661900000|2025-09-12 07:25:00|15.82|14.32|15.84|14.33|15.86|14.35|15.82|14.31|0
1757662200000|2025-09-12 07:30:00|15.83|14.32|15.82|14.32|15.86|14.35|15.8|14.3|0
1757662500000|2025-09-12 07:35:00|15.83|14.31|15.84|14.33|15.85|14.34|15.81|14.3|0
1757662800000|2025-09-12 07:40:00|15.83|14.34|15.93|14.41|15.93|14.42|15.83|14.32|0
1757663100000|2025-09-12 07:45:00|15.92|14.4|15.92|14.4|15.96|14.44|15.86|14.35|0
1757663400000|2025-09-12 07:50:00|15.91|14.41|15.92|14.4|15.95|14.43|15.9|14.39|0
1757663700000|2025-09-12 07:55:00|15.94|14.41|15.94|14.43|15.96|14.44|15.92|14.41|0
1757664000000|2025-09-12 08:00:00|15.93|14.42|15.89|14.38|15.95|14.44|15.87|14.36|0
1757664300000|2025-09-12 08:05:00|15.87|14.37|15.93|14.42|15.97|14.45|15.85|14.34|0
1757664600000|2025-09-12 08:10:00|15.94|14.41|16.09|14.56|16.1|14.57|15.91|14.4|0
1757664900000|2025-09-12 08:15:00|16.1|14.57|16.24|14.69|16.27|14.72|16.08|14.55|0
1757665200000|2025-09-12 08:20:00|16.2|14.66|16.14|14.6|16.23|14.68|16.1|14.57|0
1757665500000|2025-09-12 08:25:00|16.11|14.57|16.04|14.51|16.11|14.57|16|14.48|0
1757665800000|2025-09-12 08:30:00|16.05|14.52|16.04|14.51|16.06|14.53|16.01|14.49|0
1757666100000|2025-09-12 08:35:00|16.05|14.52|16.04|14.51|16.06|14.53|16.01|14.48|0
1757666400000|2025-09-12 08:40:00|16.05|14.52|16.03|14.5|16.05|14.53|16.02|14.49|0
1757666700000|2025-09-12 08:45:00|16.02|14.49|16.08|14.55|16.09|14.56|16.02|14.49|0
1757667000000|2025-09-12 08:50:00|16.09|14.56|16.04|14.52|16.1|14.56|16.02|14.49|0
1757667300000|2025-09-12 08:55:00|16.03|14.51|16.04|14.52|16.05|14.53|16.02|14.5|0
1757667600000|2025-09-12 09:00:00|16.05|14.51|16|14.47|16.06|14.53|15.94|14.42|0
1757667900000|2025-09-12 09:05:00|16.01|14.48|15.95|14.43|16.01|14.49|15.92|14.41|0
1757668200000|2025-09-12 09:10:00|15.96|14.44|15.93|14.42|15.96|14.44|15.92|14.41|0
1757668500000|2025-09-12 09:15:00|15.94|14.43|15.94|14.42|15.96|14.44|15.91|14.4|0
1757668800000|2025-09-12 09:20:00|15.95|14.43|15.94|14.43|15.97|14.45|15.93|14.41|0
1757669100000|2025-09-12 09:25:00|15.93|14.42|15.94|14.42|15.95|14.43|15.93|14.41|0
1757669400000|2025-09-12 09:30:00|15.93|14.41|15.95|14.43|15.97|14.45|15.91|14.4|0
1757669700000|2025-09-12 09:35:00|15.96|14.44|15.99|14.46|16|14.48|15.93|14.41|0
1757670000000|2025-09-12 09:40:00|16|14.47|15.94|14.42|16|14.48|15.92|14.4|0
1757670300000|2025-09-12 09:45:00|15.93|14.41|15.93|14.41|15.95|14.43|15.93|14.41|0
1757670600000|2025-09-12 09:50:00|15.94|14.42|15.93|14.41|15.95|14.43|15.92|14.4|0
1757670900000|2025-09-12 09:55:00|15.94|14.42|15.94|14.42|15.96|14.44|15.93|14.41|0
1757671200000|2025-09-12 10:00:00|15.93|14.41|15.95|14.43|15.96|14.44|15.92|14.41|0
1757671500000|2025-09-12 10:05:00|15.94|14.42|15.94|14.42|15.96|14.44|15.92|14.4|0
1757671800000|2025-09-12 10:10:00|15.93|14.43|15.94|14.42|15.96|14.44|15.92|14.4|0
1757672100000|2025-09-12 10:15:00|15.93|14.41|15.94|14.42|15.95|14.43|15.92|14.4|0
1757672400000|2025-09-12 10:20:00|15.95|14.43|15.95|14.43|15.96|14.44|15.92|14.4|0
1757672700000|2025-09-12 10:25:00|15.94|14.42|15.94|14.42|15.96|14.44|15.93|14.41|0
1757673000000|2025-09-12 10:30:00|15.95|14.43|15.95|14.43|15.96|14.44|15.93|14.41|0
1757673300000|2025-09-12 10:35:00|15.94|14.42|15.94|14.43|15.96|14.44|15.93|14.41|0
1757673600000|2025-09-12 10:40:00|15.93|14.42|15.93|14.42|15.96|14.44|15.93|14.41|0
1757673900000|2025-09-12 10:45:00|15.95|14.43|15.89|14.38|15.95|14.43|15.87|14.36|0
1757674200000|2025-09-12 10:50:00|15.88|14.37|15.9|14.38|15.91|14.4|15.84|14.33|0
1757674500000|2025-09-12 10:55:00|15.89|14.37|15.84|14.33|15.9|14.38|15.83|14.32|0
1757674800000|2025-09-12 11:00:00|15.85|14.34|15.95|14.43|15.96|14.44|15.83|14.32|0
1757675100000|2025-09-12 11:05:00|15.94|14.42|15.98|14.46|15.98|14.46|15.93|14.41|0
1757675400000|2025-09-12 11:10:00|15.99|14.47|15.93|14.42|16|14.47|15.93|14.41|0
1757675700000|2025-09-12 11:15:00|15.94|14.41|15.94|14.42|15.96|14.44|15.93|14.41|0
1757676000000|2025-09-12 11:20:00|15.95|14.43|15.89|14.37|15.96|14.44|15.88|14.36|0
1757676300000|2025-09-12 11:25:00|15.88|14.33|15.93|14.42|15.94|14.42|15.82|14.31|0
1757676600000|2025-09-12 11:30:00|15.94|14.41|15.94|14.42|15.95|14.43|15.93|14.41|0
1757676900000|2025-09-12 11:35:00|15.93|14.43|15.9|14.38|15.96|14.44|15.87|14.36|0
1757677200000|2025-09-12 11:40:00|15.89|14.37|15.99|14.47|16|14.48|15.88|14.37|0
1757677500000|2025-09-12 11:45:00|16|14.37|15.94|14.42|16|14.44|15.88|14.36|0
1757677800000|2025-09-12 11:50:00|15.95|14.43|15.93|14.41|15.96|14.44|15.93|14.41|0
1757678100000|2025-09-12 11:55:00|15.94|14.42|15.95|14.43|15.96|14.44|15.91|14.4|0
1757678400000|2025-09-12 12:00:00|16.87|14.44|16|14.48|17.02|15.4|15.89|14.38|0
1757678700000|2025-09-12 12:05:00|16.01|14.49|15.99|14.47|16.02|14.5|15.94|14.42|0
1757679000000|2025-09-12 12:10:00|16|14.48|15.98|14.46|16|14.48|15.86|14.35|0
1757679300000|2025-09-12 12:15:00|15.97|14.45|15.94|14.42|16|14.48|15.92|14.41|0
1757679600000|2025-09-12 12:20:00|15.95|14.43|15.93|14.42|15.96|14.44|15.92|14.4|0
1757679900000|2025-09-12 12:25:00|15.94|14.43|15.94|14.42|16.03|14.5|15.92|14.41|0
1757680200000|2025-09-12 12:30:00|15.95|14.43|16.08|14.54|16.13|14.59|15.94|14.42|0
1757680500000|2025-09-12 12:35:00|16.07|14.55|16.06|14.53|16.12|14.59|15.98|14.46|0
1757680800000|2025-09-12 12:40:00|16.07|14.54|16.04|14.51|16.1|14.57|16.02|14.49|0
1757681100000|2025-09-12 12:45:00|16.03|14.5|15.99|14.47|16.05|14.52|15.97|14.45|0
1757681400000|2025-09-12 12:50:00|15.98|14.46|15.94|14.42|15.99|14.47|15.91|14.39|0
1757681700000|2025-09-12 12:55:00|15.93|14.41|15.94|14.42|15.97|14.45|15.92|14.41|0
1757682000000|2025-09-12 13:00:00|15.95|14.43|15.89|14.38|15.96|14.44|15.86|14.35|0
1757682300000|2025-09-12 13:05:00|15.88|14.37|15.84|14.33|15.89|14.38|15.81|14.3|0
1757682600000|2025-09-12 13:10:00|15.83|14.32|15.85|14.34|15.86|14.35|15.82|14.31|0
1757682900000|2025-09-12 13:15:00|15.83|14.33|15.88|14.37|15.91|14.39|15.83|14.33|0
1757683200000|2025-09-12 13:20:00|15.89|14.36|15.89|14.38|15.91|14.4|15.86|14.35|0
1757683500000|2025-09-12 13:25:00|15.9|14.39|16.2|14.66|16.2|14.66|15.9|14.39|0
1757683800000|2025-09-12 13:30:00|16|14.47|15.9|14.38|16.05|14.53|15.85|14.34|0
1757684100000|2025-09-12 13:35:00|15.91|14.4|15.93|14.41|16.03|14.5|15.81|14.3|0
1757684400000|2025-09-12 13:40:00|15.91|14.4|15.91|14.39|15.93|14.41|15.76|14.25|0
1757684700000|2025-09-12 13:45:00|15.92|14.4|15.81|14.3|15.97|14.45|15.78|14.27|0
1757685000000|2025-09-12 13:50:00|15.82|14.32|15.81|14.31|15.89|14.38|15.77|14.27|0
1757685300000|2025-09-12 13:55:00|15.8|14.29|15.7|14.2|15.8|14.3|15.62|14.14|0
1757685600000|2025-09-12 14:00:00|15.96|14.44|15.69|14.2|16.08|14.55|15.69|14.2|0
1757685900000|2025-09-12 14:05:00|15.68|14.19|15.53|14.05|15.72|14.22|15.52|14.04|0
1757686200000|2025-09-12 14:10:00|15.54|14.06|15.69|14.2|15.77|14.27|15.51|14.04|0
1757686500000|2025-09-12 14:15:00|15.7|14.21|15.69|14.2|15.76|14.26|15.58|14.1|0
1757686800000|2025-09-12 14:20:00|15.7|14.21|15.53|14.06|15.7|14.21|15.52|14.04|0
1757687100000|2025-09-12 14:25:00|15.52|14.05|15.58|14.1|15.62|14.13|15.51|14.03|0
1757687400000|2025-09-12 14:30:00|15.57|14.08|15.55|14.07|15.64|14.15|15.54|14.06|0
1757687700000|2025-09-12 14:35:00|15.56|14.06|15.59|14.1|15.62|14.14|15.52|14.04|0
1757688000000|2025-09-12 14:40:00|15.6|14.11|15.61|14.12|15.63|14.14|15.56|14.08|0
1757688300000|2025-09-12 14:45:00|15.59|14.1|15.49|14.01|15.62|14.13|15.47|13.99|0
1757688600000|2025-09-12 14:50:00|15.5|14.02|15.43|13.96|15.55|14.07|15.43|13.96|0
1757688900000|2025-09-12 14:55:00|15.39|13.92|15.34|13.88|15.43|13.96|15.31|13.85|0
1757689200000|2025-09-12 15:00:00|15.32|13.86|15.44|13.97|15.48|14|15.31|13.85|0
1757689500000|2025-09-12 15:05:00|15.43|13.96|15.44|13.97|15.48|14.01|15.42|13.95|0
1757689800000|2025-09-12 15:10:00|15.43|13.96|15.44|13.97|15.5|14.03|15.41|13.95|0
1757690100000|2025-09-12 15:15:00|15.45|13.98|15.51|14.03|15.51|14.04|15.38|13.91|0
1757690400000|2025-09-12 15:20:00|15.5|14.02|15.53|14.05|15.57|14.08|15.48|14|0
1757690700000|2025-09-12 15:25:00|15.52|14.04|15.45|13.98|15.59|14.11|15.44|13.97|0
1757691000000|2025-09-12 15:30:00|15.46|13.99|15.45|13.98|15.53|14.05|15.42|13.95|0
1757691300000|2025-09-12 15:35:00|15.46|13.99|15.56|14.08|15.57|14.09|15.42|13.95|0
1757691600000|2025-09-12 15:40:00|15.55|14.07|15.43|13.96|15.56|14.08|15.43|13.96|0
1757691900000|2025-09-12 15:45:00|15.44|13.97|15.47|14|15.53|14.05|15.41|13.94|0
1757692200000|2025-09-12 15:50:00|15.5|14.03|15.39|13.93|15.5|14.03|15.39|13.92|0
1757692500000|2025-09-12 15:55:00|15.38|13.92|15.34|13.88|15.4|13.93|15.32|13.86|0
1757692800000|2025-09-12 16:00:00|15.35|13.89|15.35|13.89|15.38|13.91|15.32|13.86|0
1757693100000|2025-09-12 16:05:00|15.36|13.9|15.35|13.89|15.42|13.95|15.31|13.85|0
1757693400000|2025-09-12 16:10:00|15.34|13.88|15.18|13.73|15.34|13.88|15.17|13.72|0
1757693700000|2025-09-12 16:15:00|15.17|13.72|15.19|13.74|15.21|13.76|15.13|13.69|0
1757694000000|2025-09-12 16:20:00|15.18|13.73|15.24|13.79|15.27|13.82|15.18|13.73|0
1757694300000|2025-09-12 16:25:00|15.19|13.75|15.12|13.68|15.24|13.79|15.12|13.68|0
1757694600000|2025-09-12 16:30:00|15.14|13.69|15.08|13.65|15.18|13.73|15.07|13.63|0
1757694900000|2025-09-12 16:35:00|15.09|13.66|15.25|13.79|15.26|13.81|15.08|13.65|0
1757695200000|2025-09-12 16:40:00|15.24|13.78|15.29|13.83|15.31|13.85|15.22|13.77|0
1757695500000|2025-09-12 16:45:00|15.28|13.82|15.24|13.79|15.28|13.82|15.2|13.75|0
1757695800000|2025-09-12 16:50:00|15.25|13.8|15.19|13.74|15.28|13.82|15.17|13.72|0
1757696100000|2025-09-12 16:55:00|15.2|13.75|15.14|13.69|15.2|13.75|15.06|13.63|0
1757696400000|2025-09-12 17:00:00|15.13|13.7|15.2|13.75|15.2|13.75|15.11|13.67|0
1757696700000|2025-09-12 17:05:00|15.19|13.74|15.19|13.75|15.21|13.76|15.16|13.72|0
1757697000000|2025-09-12 17:10:00|15.2|13.74|15.14|13.7|15.2|13.74|15.11|13.67|0
1757697300000|2025-09-12 17:15:00|15.09|13.65|15.15|13.7|15.16|13.71|15.07|13.64|0
1757697600000|2025-09-12 17:20:00|15.14|13.71|15.1|13.66|15.15|13.71|15.07|13.63|0
1757697900000|2025-09-12 17:25:00|15.09|13.65|15.1|13.66|15.11|13.67|15.08|13.64|0
1757698200000|2025-09-12 17:30:00|15.09|13.65|15.19|13.74|15.21|13.76|15.07|13.64|0
1757698500000|2025-09-12 17:35:00|15.18|13.73|15.17|13.72|15.26|13.8|15.13|13.69|0
1757698800000|2025-09-12 17:40:00|15.15|13.7|15.1|13.66|15.15|13.71|15.07|13.64|0
1757699100000|2025-09-12 17:45:00|15.09|13.65|15.14|13.7|15.14|13.7|15.07|13.64|0
1757699400000|2025-09-12 17:50:00|15.15|13.71|15.14|13.7|15.16|13.72|15.02|13.59|0
1757699700000|2025-09-12 17:55:00|15.13|13.69|15.15|13.71|15.16|13.71|15.09|13.65|0
1757700000000|2025-09-12 18:00:00|15.14|13.7|15.25|13.8|15.26|13.81|15.13|13.68|0
1757700300000|2025-09-12 18:05:00|15.24|13.79|15.25|13.8|15.27|13.81|15.23|13.78|0
1757700600000|2025-09-12 18:10:00|15.26|13.81|15.25|13.8|15.27|13.82|15.23|13.78|0
1757700900000|2025-09-12 18:15:00|15.26|13.81|15.19|13.74|15.27|13.82|15.19|13.74|0
1757701200000|2025-09-12 18:20:00|15.2|13.75|15.21|13.76|15.27|13.81|15.18|13.73|0
1757701500000|2025-09-12 18:25:00|15.2|13.75|15.19|13.74|15.27|13.81|15.18|13.73|0
1757701800000|2025-09-12 18:30:00|15.18|13.73|15.08|13.64|15.18|13.73|15.03|13.6|0
1757702100000|2025-09-12 18:35:00|15.07|13.65|15.07|13.64|15.14|13.7|15.05|13.61|0
1757702400000|2025-09-12 18:40:00|15.06|13.63|15.12|13.68|15.13|13.69|15.05|13.61|0
1757702700000|2025-09-12 18:45:00|15.13|13.69|15.13|13.69|15.17|13.72|15.06|13.62|0
1757703000000|2025-09-12 18:50:00|15.12|13.68|15.02|13.59|15.13|13.69|14.97|13.55|0
1757703300000|2025-09-12 18:55:00|15.01|13.58|15.11|13.67|15.15|13.71|15.01|13.58|0
1757703600000|2025-09-12 19:00:00|15.1|13.68|15.12|13.68|15.13|13.69|15.06|13.62|0
1757703900000|2025-09-12 19:05:00|15.13|13.69|15.12|13.68|15.15|13.71|15.1|13.66|0
1757704200000|2025-09-12 19:10:00|15.11|13.67|15.13|13.69|15.2|13.75|15.11|13.67|0
1757704500000|2025-09-12 19:15:00|15.14|13.7|15.19|13.75|15.21|13.76|15.12|13.68|0
1757704800000|2025-09-12 19:20:00|15.18|13.74|15.22|13.77|15.26|13.8|15.16|13.71|0
1757705100000|2025-09-12 19:25:00|15.23|13.78|15.27|13.81|15.29|13.83|15.15|13.71|0
1757705400000|2025-09-12 19:30:00|15.26|13.8|15.42|13.95|15.5|14.02|15.23|13.78|0
1757705700000|2025-09-12 19:35:00|15.4|13.93|15.63|14.14|15.64|14.15|15.4|13.93|0
1757706000000|2025-09-12 19:40:00|15.64|14.15|15.42|13.95|15.73|14.23|15.41|13.94|0
1757706300000|2025-09-12 19:45:00|15.41|13.94|15.4|13.93|15.5|14.02|15.35|13.89|0
1757706600000|2025-09-12 19:50:00|15.42|13.96|15.23|13.78|15.43|13.96|15.23|13.78|0
1757706900000|2025-09-12 19:55:00|15.24|13.79|15.48|14.01|15.48|14.01|15.23|13.78|0
1757707200000|2025-09-12 20:00:00|15.47|14|15.49|14.02|15.53|14.05|15.45|13.98|0
1757707500000|2025-09-12 20:05:00|15.5|14.03|15.49|14.01|15.5|14.03|15.43|13.96|0
1757707800000|2025-09-12 20:10:00|15.5|14.02|15.55|14.07|15.55|14.07|15.47|13.99|0
1757895300000|2025-09-15 00:15:00|15.39|13.92|15.38|13.91|15.41|13.94|15.36|13.89|0
1757895600000|2025-09-15 00:20:00|15.37|13.92|15.39|13.93|15.41|13.94|15.37|13.91|0
1757895900000|2025-09-15 00:25:00|15.38|13.92|15.39|13.92|15.41|13.95|15.37|13.91|0
1757896200000|2025-09-15 00:30:00|15.4|13.94|15.39|13.92|15.41|13.94|15.37|13.91|0
1757896500000|2025-09-15 00:35:00|15.4|13.93|15.39|13.93|15.41|13.94|15.38|13.91|0
1757896800000|2025-09-15 00:40:00|15.4|13.92|15.38|13.91|15.41|13.94|15.38|13.91|0
1757897100000|2025-09-15 00:45:00|15.37|13.9|15.32|13.87|15.4|13.93|15.32|13.86|0
1757897400000|2025-09-15 00:50:00|15.31|13.86|15.35|13.88|15.36|13.9|15.29|13.83|0
1757897700000|2025-09-15 00:55:00|15.34|13.87|15.33|13.87|15.35|13.89|15.32|13.86|0
1757898000000|2025-09-15 01:00:00|15.32|13.86|15.34|13.88|15.34|13.88|15.32|13.86|0
1757898300000|2025-09-15 01:05:00|15.35|13.89|15.29|13.83|15.35|13.89|15.27|13.82|0
1757898600000|2025-09-15 01:10:00|15.28|13.84|15.28|13.83|15.3|13.85|15.27|13.82|0
1757898900000|2025-09-15 01:15:00|15.29|13.84|15.27|13.82|15.31|13.85|15.27|13.81|0
1757899200000|2025-09-15 01:20:00|15.28|13.81|15.28|13.82|15.3|13.84|15.26|13.81|0
1757899500000|2025-09-15 01:25:00|15.27|13.83|15.26|13.81|15.29|13.83|15.26|13.81|0
1757899800000|2025-09-15 01:30:00|15.29|13.84|15.28|13.83|15.3|13.84|15.26|13.81|0
1757900100000|2025-09-15 01:35:00|15.27|13.82|15.28|13.83|15.3|13.84|15.26|13.8|0
1757900400000|2025-09-15 01:40:00|15.27|13.82|15.27|13.81|15.3|13.84|15.26|13.8|0
1757900700000|2025-09-15 01:45:00|15.26|13.8|15.23|13.78|15.29|13.83|15.22|13.77|0
1757901000000|2025-09-15 01:50:00|15.24|13.79|15.24|13.79|15.25|13.79|15.21|13.76|0
1757901300000|2025-09-15 01:55:00|15.23|13.78|15.24|13.78|15.24|13.79|15.23|13.78|0
1757901600000|2025-09-15 02:00:00|15.23|13.79|15.23|13.78|15.25|13.8|15.22|13.77|0
1757901900000|2025-09-15 02:05:00|15.22|13.77|15.17|13.73|15.23|13.78|15.15|13.71|0
1757902200000|2025-09-15 02:10:00|15.18|13.71|15.18|13.74|15.18|13.74|15.15|13.71|0
1757902500000|2025-09-15 02:15:00|15.17|13.73|15.17|13.73|15.19|13.74|15.16|13.71|0
1757902800000|2025-09-15 02:20:00|15.18|13.74|15.17|13.73|15.2|13.75|15.16|13.72|0
1757903100000|2025-09-15 02:25:00|15.16|13.72|15.17|13.73|15.2|13.75|15.15|13.71|0
1757903400000|2025-09-15 02:30:00|15.18|13.74|15.17|13.73|15.19|13.74|15.15|13.71|0
1757903700000|2025-09-15 02:35:00|15.18|13.74|15.19|13.74|15.19|13.74|15.16|13.71|0
1757904000000|2025-09-15 02:40:00|15.18|13.73|15.16|13.72|15.19|13.74|15.16|13.72|0
1757904300000|2025-09-15 02:45:00|15.15|13.71|15.17|13.72|15.2|13.75|15.15|13.71|0
1757904600000|2025-09-15 02:50:00|15.16|13.73|15.18|13.73|15.19|13.74|15.16|13.72|0
1757904900000|2025-09-15 02:55:00|15.17|13.74|15.17|13.73|15.19|13.74|15.17|13.72|0
1757905200000|2025-09-15 03:00:00|15.18|13.74|15.18|13.74|15.19|13.74|15.16|13.72|0
1757905500000|2025-09-15 03:05:00|15.17|13.73|15.17|13.73|15.18|13.74|15.16|13.72|0
1757905800000|2025-09-15 03:10:00|15.16|13.72|15.19|13.74|15.2|13.75|15.16|13.72|0
1757906100000|2025-09-15 03:15:00|15.18|13.75|15.17|13.73|15.2|13.75|15.16|13.71|0
1757906400000|2025-09-15 03:20:00|15.16|13.72|15.17|13.72|15.18|13.74|15.16|13.72|0
1757906700000|2025-09-15 03:25:00|15.18|13.73|15.18|13.74|15.19|13.74|15.17|13.72|0
1757907000000|2025-09-15 03:30:00|15.19|13.73|15.23|13.78|15.23|13.78|15.17|13.73|0
1757907300000|2025-09-15 03:35:00|15.22|13.77|15.23|13.78|15.24|13.79|15.22|13.77|0
1757907600000|2025-09-15 03:40:00|15.22|13.77|15.22|13.77|15.23|13.78|15.2|13.76|0
1757907900000|2025-09-15 03:45:00|15.21|13.76|15.24|13.79|15.24|13.79|15.2|13.75|0
1757908200000|2025-09-15 03:50:00|15.23|13.78|15.19|13.74|15.24|13.79|15.17|13.73|0
1757908500000|2025-09-15 03:55:00|15.18|13.73|15.19|13.75|15.2|13.75|15.18|13.73|0
1757908800000|2025-09-15 04:00:00|15.18|13.74|15.18|13.73|15.18|13.74|15.17|13.73|0
1757909100000|2025-09-15 04:05:00|15.17|13.74|15.19|13.75|15.19|13.75|15.16|13.72|0
1757909400000|2025-09-15 04:10:00|15.2|13.76|15.19|13.74|15.21|13.76|15.17|13.72|0
1757909700000|2025-09-15 04:15:00|15.2|13.75|15.18|13.74|15.2|13.76|15.17|13.72|0
1757910000000|2025-09-15 04:20:00|15.17|13.73|15.17|13.73|15.18|13.73|15.16|13.71|0
1757910300000|2025-09-15 04:25:00|15.18|13.74|15.18|13.73|15.19|13.75|15.17|13.73|0
1757910600000|2025-09-15 04:30:00|15.17|13.74|15.17|13.73|15.18|13.74|15.16|13.72|0
1757910900000|2025-09-15 04:35:00|15.18|13.72|15.18|13.73|15.19|13.74|15.17|13.72|0
1757911200000|2025-09-15 04:40:00|15.17|13.72|15.23|13.78|15.23|13.78|15.16|13.72|0
1757911500000|2025-09-15 04:45:00|15.24|13.79|15.24|13.78|15.24|13.79|15.22|13.77|0
1757911800000|2025-09-15 04:50:00|15.22|13.77|15.23|13.78|15.26|13.8|15.22|13.77|0
1757912100000|2025-09-15 04:55:00|15.19|13.74|15.17|13.72|15.23|13.78|15.17|13.72|0
1757912400000|2025-09-15 05:00:00|15.15|13.7|15.17|13.73|15.18|13.74|15.13|13.69|0
1757912700000|2025-09-15 05:05:00|15.16|13.72|15.18|13.73|15.18|13.74|15.16|13.72|0
1757913000000|2025-09-15 05:10:00|15.17|13.72|15.17|13.73|15.2|13.76|15.17|13.72|0
1757913300000|2025-09-15 05:15:00|15.16|13.72|15.18|13.73|15.29|13.83|15.16|13.72|0
1757913600000|2025-09-15 05:20:00|15.17|13.72|15.17|13.73|15.19|13.75|15.16|13.72|0
1757913900000|2025-09-15 05:25:00|15.16|13.72|15.18|13.74|15.18|13.74|15.16|13.71|0
1757914200000|2025-09-15 05:30:00|15.19|13.73|15.16|13.72|15.28|13.83|15.16|13.72|0
1757914500000|2025-09-15 05:35:00|15.17|13.71|15.17|13.73|15.19|13.74|15.15|13.71|0
1757914800000|2025-09-15 05:40:00|15.16|13.72|15.06|13.63|15.17|13.73|15.06|13.62|0
1757915100000|2025-09-15 05:45:00|15.07|13.62|15.07|13.63|15.08|13.65|15.05|13.62|0
1757915400000|2025-09-15 05:50:00|15.06|13.64|15.07|13.63|15.12|13.68|15.06|13.62|0
1757915700000|2025-09-15 05:55:00|15.06|13.65|15.07|13.63|15.09|13.65|15.05|13.62|0
1757916000000|2025-09-15 06:00:00|15.06|13.62|15.07|13.63|15.1|13.66|15.05|13.62|0
1757916300000|2025-09-15 06:05:00|15.08|13.64|15.07|13.63|15.09|13.66|15.05|13.61|0
1757916600000|2025-09-15 06:10:00|15.08|13.64|15.07|13.64|15.09|13.66|15.06|13.63|0
1757916900000|2025-09-15 06:15:00|15.08|13.63|15.07|13.64|15.08|13.65|15.06|13.63|0
1757917200000|2025-09-15 06:20:00|15.08|13.63|15.07|13.64|15.09|13.65|15.05|13.62|0
1757917500000|2025-09-15 06:25:00|15.08|13.65|15.08|13.64|15.09|13.66|15.07|13.63|0
1757917800000|2025-09-15 06:30:00|15.09|13.65|15.07|13.64|15.09|13.66|15.04|13.61|0
1757918100000|2025-09-15 06:35:00|15.08|13.65|15.07|13.64|15.08|13.65|15.05|13.62|0
1757918400000|2025-09-15 06:40:00|15.06|13.63|14.96|13.53|15.07|13.64|14.94|13.52|0
1757918700000|2025-09-15 06:45:00|14.97|13.54|14.96|13.54|14.98|13.55|14.95|13.52|0
1757919000000|2025-09-15 06:50:00|14.97|13.55|14.97|13.54|14.97|13.55|14.95|13.52|0
1757919300000|2025-09-15 06:55:00|14.96|13.53|14.97|13.55|14.97|13.55|14.95|13.52|0
1757919600000|2025-09-15 07:00:00|14.98|13.56|14.97|13.54|14.99|13.56|14.93|13.51|0
1757919900000|2025-09-15 07:05:00|14.96|13.55|14.98|13.55|14.99|13.56|14.95|13.52|0
1757920200000|2025-09-15 07:10:00|14.97|13.54|14.97|13.55|15|13.57|14.95|13.53|0
1757920500000|2025-09-15 07:15:00|14.98|13.56|15.08|13.65|15.08|13.65|14.98|13.56|0
1757920800000|2025-09-15 07:20:00|15.09|13.64|15.04|13.61|15.09|13.65|15.01|13.58|0
1757921100000|2025-09-15 07:25:00|15.03|13.6|15.04|13.61|15.06|13.63|15.03|13.59|0
1757921400000|2025-09-15 07:30:00|15.05|13.6|15.03|13.59|15.05|13.62|15.01|13.58|0
1757921700000|2025-09-15 07:35:00|14.99|13.56|14.87|13.45|14.99|13.56|14.86|13.45|0
1757922000000|2025-09-15 07:40:00|14.86|13.46|15|13.57|15|13.57|14.86|13.45|0
1757922300000|2025-09-15 07:45:00|14.99|13.56|14.98|13.55|14.99|13.57|14.96|13.53|0
1757922600000|2025-09-15 07:50:00|14.97|13.56|14.97|13.55|15|13.57|14.96|13.54|0
1757922900000|2025-09-15 07:55:00|14.96|13.54|14.92|13.5|14.97|13.55|14.91|13.49|0
1757923200000|2025-09-15 08:00:00|14.93|13.49|15.35|13.89|15.37|13.91|14.91|13.49|0
1757923500000|2025-09-15 08:05:00|15.36|13.9|15.09|13.66|15.37|13.9|15.06|13.63|0
1757923800000|2025-09-15 08:10:00|15.1|13.65|15.07|13.64|15.13|13.69|15.06|13.62|0
1757924100000|2025-09-15 08:15:00|15.09|13.65|15.09|13.65|15.2|13.75|15.04|13.61|0
1757924400000|2025-09-15 08:20:00|15.1|13.66|15.08|13.64|15.16|13.72|15.06|13.63|0
1757924700000|2025-09-15 08:25:00|15.07|13.63|15.08|13.65|15.13|13.69|15.07|13.63|0
1757925000000|2025-09-15 08:30:00|15.09|13.66|15.2|13.75|15.24|13.79|15.07|13.64|0
1757925300000|2025-09-15 08:35:00|15.19|13.74|15.14|13.7|15.21|13.76|15.01|13.58|0
1757925600000|2025-09-15 08:40:00|15.15|13.69|15.07|13.63|15.16|13.72|15.07|13.63|0
1757925900000|2025-09-15 08:45:00|15.08|13.64|14.92|13.5|15.11|13.67|14.92|13.5|0
1757926200000|2025-09-15 08:50:00|14.93|13.51|14.97|13.54|15|13.57|14.93|13.51|0
1757926500000|2025-09-15 08:55:00|14.98|13.55|15.04|13.6|15.05|13.61|14.96|13.54|0
1757926800000|2025-09-15 09:00:00|15.05|13.61|15.02|13.59|15.06|13.63|15|13.57|0
1757927100000|2025-09-15 09:05:00|15.01|13.58|15.03|13.6|15.1|13.67|15.01|13.58|0
1757927400000|2025-09-15 09:10:00|15.04|13.61|15.03|13.6|15.05|13.62|15|13.57|0
1757927700000|2025-09-15 09:15:00|15.04|13.61|15.03|13.6|15.05|13.62|15.01|13.58|0
1757928000000|2025-09-15 09:20:00|15.04|13.61|15.03|13.6|15.05|13.62|15.01|13.58|0
1757928300000|2025-09-15 09:25:00|15.04|13.59|14.96|13.53|15.04|13.61|14.95|13.53|0
1757928600000|2025-09-15 09:30:00|14.97|13.54|14.97|13.55|15|13.57|14.95|13.53|0
1757928900000|2025-09-15 09:35:00|14.98|13.56|14.98|13.56|14.99|13.56|14.95|13.53|0
1757929200000|2025-09-15 09:40:00|14.99|13.57|14.97|13.54|15|13.57|14.96|13.54|0
1757929500000|2025-09-15 09:45:00|14.96|13.53|14.97|13.55|14.99|13.56|14.95|13.52|0
1757929800000|2025-09-15 09:50:00|14.96|13.54|14.96|13.54|14.98|13.55|14.95|13.53|0
1757930100000|2025-09-15 09:55:00|14.95|13.53|14.97|13.54|14.99|13.56|14.95|13.53|0
1757930400000|2025-09-15 10:00:00|14.96|13.53|14.97|13.55|14.99|13.56|14.96|13.53|0
1757930700000|2025-09-15 10:05:00|14.96|13.54|14.92|13.5|14.98|13.56|14.91|13.49|0
1757931000000|2025-09-15 10:10:00|14.93|13.51|14.91|13.49|14.95|13.52|14.89|13.48|0
1757931300000|2025-09-15 10:15:00|14.92|13.5|14.92|13.5|14.93|13.51|14.91|13.49|0
1757931600000|2025-09-15 10:20:00|14.93|13.49|14.83|13.42|14.94|13.52|14.8|13.39|0
1757931900000|2025-09-15 10:25:00|14.82|13.41|14.88|13.46|14.89|13.47|14.8|13.39|0
1757932200000|2025-09-15 10:30:00|14.87|13.45|14.81|13.4|14.89|13.47|14.81|13.4|0
1757932500000|2025-09-15 10:35:00|14.8|13.39|14.89|13.47|14.92|13.5|14.8|13.39|0
1757932800000|2025-09-15 10:40:00|14.87|13.46|14.87|13.46|14.91|13.49|14.85|13.44|0
1757933100000|2025-09-15 10:45:00|14.88|13.45|14.87|13.46|14.9|13.48|14.86|13.45|0
1757933400000|2025-09-15 10:50:00|14.88|13.47|14.88|13.46|14.89|13.47|14.86|13.45|0
1757933700000|2025-09-15 10:55:00|14.89|13.47|14.88|13.46|14.89|13.47|14.87|13.46|0
1757934000000|2025-09-15 11:00:00|14.87|13.45|14.77|13.37|14.89|13.47|14.75|13.34|0
1757934300000|2025-09-15 11:05:00|14.78|13.36|14.77|13.36|14.79|13.38|14.74|13.34|0
1757934600000|2025-09-15 11:10:00|14.76|13.35|14.76|13.35|14.79|13.38|14.75|13.35|0
1757934900000|2025-09-15 11:15:00|14.77|13.36|14.78|13.37|14.8|13.39|14.76|13.35|0
1757935200000|2025-09-15 11:20:00|14.77|13.38|14.78|13.37|14.8|13.39|14.77|13.36|0
1757935500000|2025-09-15 11:25:00|14.77|13.38|14.78|13.37|14.81|13.4|14.76|13.35|0
1757935800000|2025-09-15 11:30:00|14.79|13.38|14.72|13.32|14.8|13.39|14.72|13.32|0
1757936100000|2025-09-15 11:35:00|14.73|13.33|14.68|13.28|14.74|13.33|14.68|13.28|0
1757936400000|2025-09-15 11:40:00|14.69|13.29|14.74|13.34|14.75|13.34|14.67|13.27|0
1757936700000|2025-09-15 11:45:00|14.73|13.33|14.67|13.28|14.73|13.33|14.66|13.27|0
1757937000000|2025-09-15 11:50:00|14.68|13.27|14.68|13.28|14.69|13.29|14.61|13.22|0
1757937300000|2025-09-15 11:55:00|14.69|13.29|14.68|13.28|14.75|13.34|14.68|13.28|0
1757937600000|2025-09-15 12:00:00|15.35|13.88|14.69|13.29|15.35|13.88|14.64|13.25|0
1757937900000|2025-09-15 12:05:00|14.68|13.28|14.64|13.24|14.68|13.28|14.6|13.21|0
1757938200000|2025-09-15 12:10:00|14.63|13.23|14.68|13.29|14.68|13.29|14.62|13.23|0
1757938500000|2025-09-15 12:15:00|14.69|13.28|14.67|13.27|14.76|13.36|14.6|13.21|0
1757938800000|2025-09-15 12:20:00|14.69|13.29|14.57|13.18|14.7|13.3|14.53|13.15|0
1757939100000|2025-09-15 12:25:00|14.56|13.17|14.64|13.24|14.65|13.26|14.55|13.16|0
1757939400000|2025-09-15 12:30:00|14.63|13.39|14.64|13.24|14.81|13.4|14.59|13.2|0
1757939700000|2025-09-15 12:35:00|14.63|13.25|14.62|13.23|14.65|13.25|14.59|13.2|0
1757940000000|2025-09-15 12:40:00|14.63|13.24|14.57|13.18|14.64|13.24|14.54|13.16|0
1757940300000|2025-09-15 12:45:00|14.56|13.17|14.51|13.13|14.58|13.19|14.5|13.12|0
1757940600000|2025-09-15 12:50:00|14.52|13.14|14.46|13.08|14.52|13.14|14.45|13.07|0
1757940900000|2025-09-15 12:55:00|14.44|13.07|14.45|13.07|14.45|13.07|14.42|13.05|0
1757941200000|2025-09-15 13:00:00|14.46|13.08|14.35|12.99|15.03|13.6|14.33|12.97|0
1757941500000|2025-09-15 13:05:00|14.36|13|14.39|13.02|14.4|13.03|14.35|12.98|0
1757941800000|2025-09-15 13:10:00|14.38|13.01|14.37|13|14.4|13.02|14.35|12.98|0
1757942100000|2025-09-15 13:15:00|14.38|13.01|14.44|13.06|14.45|13.07|14.37|13|0
1757942400000|2025-09-15 13:20:00|14.43|13.05|14.32|12.96|14.44|13.06|14.31|12.95|0
1757942700000|2025-09-15 13:25:00|14.34|12.98|15.32|13.86|15.32|13.86|14.34|12.98|0
1757943000000|2025-09-15 13:30:00|14.26|12.9|14.47|13.1|14.51|13.13|14.26|12.9|0
1757943300000|2025-09-15 13:35:00|14.48|13.07|14.42|13.04|14.49|13.11|14.34|12.97|0
1757943600000|2025-09-15 13:40:00|14.41|13.02|14.56|13.18|14.65|13.25|14.38|13.01|0
1757943900000|2025-09-15 13:45:00|14.54|13.17|14.43|13.06|14.56|13.17|14.42|13.05|0
1757944200000|2025-09-15 13:50:00|14.46|13.09|14.44|13.06|14.5|13.12|14.38|13.01|0
1757944500000|2025-09-15 13:55:00|14.43|13.05|14.44|13.06|14.5|13.12|14.38|13.01|0
1757944800000|2025-09-15 14:00:00|14.43|13.05|14.58|13.19|14.6|13.21|14.4|13.03|0
1757945100000|2025-09-15 14:05:00|14.57|13.18|14.5|13.12|14.59|13.2|14.41|13.04|0
1757945400000|2025-09-15 14:10:00|14.51|13.13|14.43|13.06|14.51|13.13|14.42|13.05|0
1757945700000|2025-09-15 14:15:00|14.47|13.09|14.46|13.09|14.5|13.12|14.39|13.02|0
1757946000000|2025-09-15 14:20:00|14.48|13.1|14.43|13.05|14.5|13.12|14.4|13.03|0
1757946300000|2025-09-15 14:25:00|14.44|13.06|14.43|13.05|14.49|13.11|14.35|12.98|0
1757946600000|2025-09-15 14:30:00|14.44|13.06|14.48|13.1|14.52|13.14|14.37|13|0
1757946900000|2025-09-15 14:35:00|14.47|13.11|14.46|13.09|14.5|13.12|14.45|13.07|0
1757947200000|2025-09-15 14:40:00|14.45|13.08|14.42|13.04|14.49|13.11|14.39|13.02|0
1757947500000|2025-09-15 14:45:00|14.41|13.05|14.49|13.11|14.5|13.12|14.38|13.01|0
1757947800000|2025-09-15 14:50:00|14.48|13.1|14.49|13.11|14.51|13.13|14.44|13.06|0
1757948100000|2025-09-15 14:55:00|14.48|13.1|14.46|13.08|14.55|13.16|14.44|13.06|0
1757948400000|2025-09-15 15:00:00|14.45|13.07|14.48|13.1|14.51|13.13|14.44|13.07|0
1757948700000|2025-09-15 15:05:00|14.47|13.09|14.59|13.2|14.61|13.22|14.47|13.09|0
1757949000000|2025-09-15 15:10:00|14.58|13.19|14.58|13.19|14.64|13.24|14.51|13.13|0
1757949300000|2025-09-15 15:15:00|14.59|13.2|14.73|13.33|14.74|13.33|14.58|13.19|0
1757949600000|2025-09-15 15:20:00|14.74|13.34|14.82|13.41|14.87|13.45|14.73|13.32|0
1757949900000|2025-09-15 15:25:00|14.81|13.4|14.78|13.37|14.84|13.42|14.68|13.29|0
1757950200000|2025-09-15 15:30:00|14.77|13.36|14.8|13.39|14.91|13.49|14.76|13.35|0
1757950500000|2025-09-15 15:35:00|14.79|13.38|14.74|13.34|14.82|13.41|14.74|13.34|0
1757950800000|2025-09-15 15:40:00|14.73|13.33|14.8|13.39|14.83|13.41|14.69|13.29|0
1757951100000|2025-09-15 15:45:00|14.81|13.4|14.83|13.42|14.9|13.48|14.78|13.37|0
1757951400000|2025-09-15 15:50:00|14.82|13.41|14.88|13.47|14.92|13.5|14.82|13.41|0
1757951700000|2025-09-15 15:55:00|14.9|13.48|14.89|13.48|14.93|13.51|14.83|13.42|0
1757952000000|2025-09-15 16:00:00|14.9|13.49|14.95|13.53|14.95|13.53|14.86|13.44|0
1757952300000|2025-09-15 16:05:00|14.94|13.52|14.83|13.42|14.96|13.54|14.83|13.42|0
1757952600000|2025-09-15 16:10:00|14.84|13.43|14.75|13.34|14.86|13.45|14.72|13.32|0
1757952900000|2025-09-15 16:15:00|14.74|13.33|14.79|13.38|14.82|13.41|14.73|13.32|0
1757953200000|2025-09-15 16:20:00|14.77|13.36|14.79|13.38|14.87|13.45|14.75|13.34|0
1757953500000|2025-09-15 16:25:00|14.78|13.37|14.92|13.5|14.93|13.51|14.78|13.37|0
1757953800000|2025-09-15 16:30:00|14.89|13.48|14.86|13.45|14.9|13.48|14.8|13.39|0
1757954100000|2025-09-15 16:35:00|14.85|13.44|14.91|13.49|14.92|13.5|14.83|13.42|0
1757954400000|2025-09-15 16:40:00|14.92|13.5|14.91|13.49|14.93|13.5|14.87|13.46|0
1757954700000|2025-09-15 16:45:00|14.92|13.5|14.94|13.52|14.97|13.54|14.88|13.46|0
1757955000000|2025-09-15 16:50:00|14.95|13.51|15|13.57|15.02|13.59|14.93|13.51|0
1757955300000|2025-09-15 16:55:00|14.99|13.56|15.13|13.69|15.14|13.7|14.98|13.55|0
1757955600000|2025-09-15 17:00:00|15.11|13.67|15.12|13.68|15.19|13.75|15.1|13.66|0
1757955900000|2025-09-15 17:05:00|15.11|13.69|15.06|13.62|15.13|13.69|15.03|13.6|0
1757956200000|2025-09-15 17:10:00|15.07|13.63|15.09|13.66|15.14|13.7|15.03|13.6|0
1757956500000|2025-09-15 17:15:00|15.1|13.65|15.21|13.76|15.24|13.78|15.07|13.63|0
1757956800000|2025-09-15 17:20:00|15.22|13.77|15.16|13.72|15.33|13.87|15.14|13.7|0
1757957100000|2025-09-15 17:25:00|15.15|13.71|15.11|13.67|15.17|13.72|15.04|13.61|0
1757957400000|2025-09-15 17:30:00|15.12|13.68|15.05|13.62|15.14|13.7|15.02|13.59|0
1757957700000|2025-09-15 17:35:00|15.06|13.63|14.99|13.56|15.15|13.71|14.96|13.54|0
1757958000000|2025-09-15 17:40:00|15|13.57|14.95|13.53|15.02|13.59|14.93|13.51|0
1757958300000|2025-09-15 17:45:00|14.94|13.52|15|13.57|15.03|13.6|14.94|13.52|0
1757958600000|2025-09-15 17:50:00|14.99|13.56|15|13.57|15.02|13.59|14.94|13.52|0
1757958900000|2025-09-15 17:55:00|14.99|13.58|14.89|13.47|15.01|13.58|14.86|13.45|0
1757959200000|2025-09-15 18:00:00|14.9|13.48|14.99|13.57|15.02|13.59|14.89|13.47|0
1757959500000|2025-09-15 18:05:00|15|13.56|15|13.57|15.04|13.6|14.98|13.55|0
1757959800000|2025-09-15 18:10:00|14.99|13.56|15.11|13.67|15.14|13.7|14.97|13.55|0
1757960100000|2025-09-15 18:15:00|15.1|13.66|15.1|13.67|15.13|13.69|15.05|13.61|0
1757960400000|2025-09-15 18:20:00|15.11|13.68|15.06|13.62|15.12|13.68|15.04|13.61|0
1757960700000|2025-09-15 18:25:00|15.07|13.63|15.12|13.68|15.12|13.68|15.03|13.6|0
1757961000000|2025-09-15 18:30:00|15.13|13.69|15.04|13.61|15.13|13.69|15.02|13.59|0
1757961300000|2025-09-15 18:35:00|15.05|13.62|15.11|13.67|15.12|13.68|15.04|13.61|0
1757961600000|2025-09-15 18:40:00|15.1|13.66|15.33|13.87|15.34|13.88|15.09|13.65|0
1757961900000|2025-09-15 18:45:00|15.32|13.86|15.26|13.81|15.37|13.91|15.24|13.79|0
1757962200000|2025-09-15 18:50:00|15.24|13.79|15.15|13.71|15.25|13.8|15.14|13.7|0
1757962500000|2025-09-15 18:55:00|15.16|13.72|15.19|13.74|15.22|13.77|15.12|13.68|0
1757962800000|2025-09-15 19:00:00|15.2|13.75|15.2|13.76|15.23|13.78|15.13|13.69|0
1757963100000|2025-09-15 19:05:00|15.22|13.77|15.21|13.76|15.31|13.85|15.18|13.74|0
1757963400000|2025-09-15 19:10:00|15.22|13.77|15.22|13.77|15.23|13.78|15.12|13.68|0
1757963700000|2025-09-15 19:15:00|15.21|13.76|15.25|13.8|15.31|13.85|15.2|13.75|0
1757964000000|2025-09-15 19:20:00|15.24|13.79|15.24|13.78|15.29|13.84|15.19|13.75|0
1757964300000|2025-09-15 19:25:00|15.26|13.79|15.27|13.82|15.29|13.83|15.23|13.78|0
1757964600000|2025-09-15 19:30:00|15.28|13.83|15.31|13.85|15.36|13.9|15.28|13.82|0
1757964900000|2025-09-15 19:35:00|15.3|13.84|15.3|13.84|15.33|13.87|15.25|13.8|0
1757965200000|2025-09-15 19:40:00|15.31|13.85|15.21|13.77|15.32|13.86|15.15|13.7|0
1757965500000|2025-09-15 19:45:00|15.25|13.8|15.04|13.61|15.25|13.8|15.03|13.6|0
1757965800000|2025-09-15 19:50:00|15.09|13.66|15.05|13.62|15.28|13.83|15.05|13.62|0
1757966100000|2025-09-15 19:55:00|15.11|13.67|14.94|13.52|15.14|13.7|14.9|13.49|0
1757966400000|2025-09-15 20:00:00|14.96|13.53|15.09|13.66|15.1|13.66|14.96|13.53|0
1757966700000|2025-09-15 20:05:00|15.1|13.65|15.17|13.73|15.17|13.73|15.09|13.65|0
1757967000000|2025-09-15 20:10:00|15.16|13.71|15.16|13.72|15.18|13.73|15.15|13.7|0
1757967300000|2025-09-15 20:15:00|15.15|13.71|15.12|13.68|15.15|13.71|15.09|13.65|0
1757967600000|2025-09-15 20:20:00|15.11|13.67|15.1|13.66|15.12|13.68|15.1|13.66|0
1757967900000|2025-09-15 20:25:00|15.09|13.68|15.12|13.68|15.14|13.7|15.09|13.67|0
1757968200000|2025-09-15 20:30:00|15.11|13.67|15.11|13.67|15.12|13.68|15.09|13.65|0
1757968500000|2025-09-15 20:35:00|15.1|13.66|15.11|13.67|15.12|13.68|15.08|13.65|0
1757968800000|2025-09-15 20:40:00|15.12|13.68|15.1|13.66|15.12|13.68|15.09|13.65|0
1757969100000|2025-09-15 20:45:00|15.11|13.67|15.12|13.68|15.12|13.68|15.08|13.64|0
1757969400000|2025-09-15 20:50:00|15.11|13.67|15.05|13.62|15.13|13.69|15.05|13.62|0
1757969700000|2025-09-15 20:55:00|15.04|13.61|15.25|13.45|15.26|13.61|15.04|13.42|0
1757970000000|2025-09-15 21:00:00|15.24|13.44|15.25|13.45|15.26|13.46|15.24|13.44|0
1757970300000|2025-09-15 21:05:00|15.27|13.47|15.25|13.45|15.27|13.47|15.25|13.45|0
1757970600000|2025-09-15 21:10:00|15.26|13.46|15.26|13.46|15.26|13.46|15.24|13.44|0
1757970900000|2025-09-15 21:15:00|15.25|13.45|15.26|13.46|15.26|13.46|15.24|13.44|0
1757971200000|2025-09-15 21:20:00|15.25|13.45|15.25|13.45|15.25|13.45|15.25|13.45|0
1757971500000|2025-09-15 21:25:00|15.24|13.44|15.25|13.45|15.26|13.46|15.24|13.44|0
1757971800000|2025-09-15 21:30:00|15.24|13.44|15.25|13.45|15.25|13.45|15.24|13.44|0
1757972100000|2025-09-15 21:35:00|15.24|13.44|15.25|13.45|15.25|13.45|15.24|13.44|0
1757972400000|2025-09-15 21:40:00|15.24|13.44|15.24|13.44|15.24|13.44|15.24|13.44|0
1757972700000|2025-09-15 21:45:00|15.23|13.43|15.24|13.44|15.25|13.45|15.23|13.43|0
1757973000000|2025-09-15 21:50:00|15.25|13.45|15.24|13.44|15.26|13.46|15.24|13.44|0
1757973300000|2025-09-15 21:55:00|15.25|13.45|15.27|13.47|15.27|13.47|15.24|13.44|0
1757973600000|2025-09-15 22:00:00|15.26|13.46|15.26|13.46|15.28|13.48|15.23|13.43|0
1757973900000|2025-09-15 22:05:00|15.25|13.45|15.23|13.43|15.26|13.46|15.2|13.4|0
1757974200000|2025-09-15 22:10:00|15.24|13.44|15.23|13.43|15.24|13.44|15.22|13.42|0
1757974500000|2025-09-15 22:15:00|15.24|13.44|15.24|13.44|15.25|13.45|15.23|13.43|0
1757974800000|2025-09-15 22:20:00|15.25|13.45|15.24|13.44|15.26|13.46|15.2|13.4|0
1757975100000|2025-09-15 22:25:00|15.25|13.45|15.27|13.47|15.28|13.48|15.25|13.45|0
1757975400000|2025-09-15 22:30:00|15.28|13.48|15.27|13.47|15.29|13.49|15.27|13.47|0
1757975700000|2025-09-15 22:35:00|15.28|13.48|15.27|13.47|15.29|13.49|15.27|13.47|0
1757976000000|2025-09-15 22:40:00|15.26|13.46|15.26|13.46|15.27|13.47|15.26|13.46|0
1757976300000|2025-09-15 22:45:00|15.27|13.47|15.27|13.47|15.28|13.48|15.26|13.46|0
1757976600000|2025-09-15 22:50:00|15.28|13.48|15.28|13.48|15.28|13.48|15.26|13.46|0
1757976900000|2025-09-15 22:55:00|15.29|13.49|15.28|13.48|15.32|13.52|15.28|13.48|0
1757977200000|2025-09-15 23:00:00|15.27|13.47|15.27|13.47|15.29|13.49|15.26|13.46|0
1757977500000|2025-09-15 23:05:00|15.26|13.46|15.26|13.46|15.27|13.47|15.25|13.45|0
1757977800000|2025-09-15 23:10:00|15.25|13.45|15.25|13.45|15.26|13.46|15.24|13.44|0
1757978100000|2025-09-15 23:15:00|15.24|13.44|15.16|13.36|15.24|13.44|15.16|13.36|0
1757978400000|2025-09-15 23:20:00|15.15|13.35|15.11|13.31|15.16|13.36|15.11|13.31|0
1757978700000|2025-09-15 23:25:00|15.12|13.32|15.1|13.3|15.12|13.32|15.09|13.29|0
1757979000000|2025-09-15 23:30:00|15.11|13.31|15.12|13.32|15.15|13.35|15.1|13.3|0
1757979300000|2025-09-15 23:35:00|15.11|13.31|15.12|13.32|15.14|13.34|15.11|13.31|0
1757979600000|2025-09-15 23:40:00|15.11|13.31|15.13|13.33|15.14|13.34|15.1|13.3|0
1757979900000|2025-09-15 23:45:00|15.14|13.34|15.13|13.33|15.16|13.36|15.13|13.33|0
1757980200000|2025-09-15 23:50:00|15.12|13.32|15.11|13.31|15.13|13.33|15.1|13.3|0
1757980500000|2025-09-15 23:55:00|15.1|13.3|15.1|13.3|15.11|13.31|15.08|13.28|0
1757980800000|2025-09-16 00:00:00|15.11|13.31|15.12|13.32|15.15|13.35|15.11|13.31|0
1757981100000|2025-09-16 00:05:00|15.13|13.33|15.13|13.33|15.14|13.34|15.12|13.32|0
1757981400000|2025-09-16 00:10:00|15.12|13.32|15.14|13.34|15.15|13.35|15.12|13.32|0
1757981700000|2025-09-16 00:15:00|15.15|13.35|15.05|13.61|15.16|13.65|14.97|13.35|0
1757982000000|2025-09-16 00:20:00|15.04|13.62|15.06|13.62|15.07|13.63|15.04|13.6|0
1757982300000|2025-09-16 00:25:00|15.05|13.63|15.06|13.63|15.08|13.64|15.05|13.62|0
1757982600000|2025-09-16 00:30:00|15.07|13.62|15.06|13.63|15.11|13.67|15.04|13.61|0
1757982900000|2025-09-16 00:35:00|15.08|13.64|15.04|13.61|15.08|13.64|15.04|13.61|0
1757983200000|2025-09-16 00:40:00|15.03|13.6|15.05|13.62|15.07|13.63|15.03|13.6|0
1757983500000|2025-09-16 00:45:00|15.06|13.61|15.06|13.63|15.07|13.64|15.04|13.61|0
1757983800000|2025-09-16 00:50:00|15.05|13.62|15.05|13.62|15.07|13.63|15.04|13.61|0
1757984100000|2025-09-16 00:55:00|15.06|13.61|15.05|13.62|15.06|13.63|15.05|13.61|0
1757984400000|2025-09-16 01:00:00|15.06|13.61|15.04|13.61|15.07|13.63|15.04|13.6|0
1757984700000|2025-09-16 01:05:00|15.03|13.6|15.05|13.61|15.06|13.63|15.02|13.59|0
1757985000000|2025-09-16 01:10:00|15.04|13.62|14.95|13.53|15.06|13.63|14.94|13.51|0
1757985300000|2025-09-16 01:15:00|14.93|13.52|14.94|13.52|14.96|13.53|14.93|13.51|0
1757985600000|2025-09-16 01:20:00|14.95|13.53|14.94|13.52|14.96|13.53|14.94|13.52|0
1757985900000|2025-09-16 01:25:00|14.93|13.51|15|13.57|15|13.57|14.93|13.51|0
1757986200000|2025-09-16 01:30:00|14.99|13.56|15|13.58|15.01|13.58|14.98|13.56|0
1757986500000|2025-09-16 01:35:00|14.99|13.57|15.01|13.58|15.01|13.58|14.98|13.55|0
1757986800000|2025-09-16 01:40:00|15|13.57|14.94|13.52|15|13.57|14.93|13.5|0
1757987100000|2025-09-16 01:45:00|14.95|13.53|14.95|13.53|14.96|13.53|14.93|13.51|0
1757987400000|2025-09-16 01:50:00|14.94|13.52|15.04|13.61|15.06|13.63|14.94|13.52|0
1757987700000|2025-09-16 01:55:00|15.05|13.62|15.05|13.62|15.06|13.63|15.03|13.6|0
1757988000000|2025-09-16 02:00:00|15.06|13.63|15.06|13.62|15.07|13.63|15.04|13.61|0
1757988300000|2025-09-16 02:05:00|15.07|13.63|15.06|13.62|15.07|13.64|15.03|13.6|0
1757988600000|2025-09-16 02:10:00|15.05|13.61|14.95|13.53|15.06|13.63|14.94|13.52|0
1757988900000|2025-09-16 02:15:00|14.94|13.52|14.95|13.52|14.97|13.54|14.93|13.51|0
1757989200000|2025-09-16 02:20:00|14.94|13.53|14.95|13.52|14.96|13.53|14.93|13.51|0
1757989500000|2025-09-16 02:25:00|14.94|13.53|14.95|13.52|14.95|13.53|14.93|13.51|0
1757989800000|2025-09-16 02:30:00|14.94|13.51|14.89|13.47|14.95|13.52|14.84|13.42|0
1757990100000|2025-09-16 02:35:00|14.9|13.48|14.89|13.48|14.91|13.49|14.88|13.46|0
1757990400000|2025-09-16 02:40:00|14.9|13.47|14.89|13.47|14.91|13.49|14.88|13.46|0
1757990700000|2025-09-16 02:45:00|14.9|13.48|14.88|13.47|14.9|13.48|14.88|13.46|0
1757991000000|2025-09-16 02:50:00|14.89|13.46|14.89|13.47|14.9|13.48|14.88|13.46|0
1757991300000|2025-09-16 02:55:00|14.9|13.48|14.94|13.51|14.95|13.53|14.89|13.47|0
1757991600000|2025-09-16 03:00:00|14.93|13.53|14.94|13.52|14.96|13.53|14.93|13.51|0
1757991900000|2025-09-16 03:05:00|14.93|13.51|14.94|13.52|14.95|13.53|14.93|13.51|0
1757992200000|2025-09-16 03:10:00|14.93|13.51|14.79|13.38|14.95|13.53|14.77|13.36|0
1757992500000|2025-09-16 03:15:00|14.78|13.37|14.79|13.38|14.8|13.39|14.78|13.37|0
1757992800000|2025-09-16 03:20:00|14.8|13.39|14.79|13.38|14.8|13.39|14.77|13.37|0
1757993100000|2025-09-16 03:25:00|14.78|13.37|14.8|13.39|14.8|13.39|14.78|13.37|0
1757993400000|2025-09-16 03:30:00|14.81|13.4|14.71|13.31|14.81|13.4|14.7|13.3|0
1757993700000|2025-09-16 03:35:00|14.7|13.3|14.74|13.34|14.76|13.36|14.7|13.3|0
1757994000000|2025-09-16 03:40:00|14.73|13.33|14.73|13.33|14.76|13.35|14.73|13.33|0
1757994300000|2025-09-16 03:45:00|14.74|13.34|14.76|13.35|14.76|13.36|14.72|13.32|0
1757994600000|2025-09-16 03:50:00|14.77|13.36|14.74|13.34|14.77|13.36|14.73|13.33|0
1757994900000|2025-09-16 03:55:00|14.73|13.33|14.74|13.33|14.75|13.35|14.73|13.33|0
1757995200000|2025-09-16 04:00:00|14.75|13.34|14.74|13.33|14.76|13.35|14.73|13.33|0
1757995500000|2025-09-16 04:05:00|14.73|13.34|14.75|13.35|14.76|13.36|14.73|13.33|0
1757995800000|2025-09-16 04:10:00|14.76|13.36|14.74|13.34|14.76|13.36|14.74|13.34|0
1757996100000|2025-09-16 04:15:00|14.75|13.33|14.74|13.34|14.76|13.35|14.74|13.33|0
1757996400000|2025-09-16 04:20:00|14.73|13.33|14.74|13.34|14.76|13.35|14.73|13.33|0
1757996700000|2025-09-16 04:25:00|14.75|13.35|14.75|13.34|14.76|13.35|14.74|13.34|0
1757997000000|2025-09-16 04:30:00|14.76|13.35|14.74|13.34|14.77|13.36|14.73|13.33|0
1757997300000|2025-09-16 04:35:00|14.76|13.36|14.76|13.35|14.76|13.36|14.74|13.34|0
1757997600000|2025-09-16 04:40:00|14.75|13.34|14.76|13.36|14.76|13.36|14.73|13.33|0
1757997900000|2025-09-16 04:45:00|14.75|13.35|14.75|13.34|14.76|13.36|14.74|13.34|0
1757998200000|2025-09-16 04:50:00|14.74|13.35|14.69|13.29|14.75|13.35|14.69|13.29|0
1757998500000|2025-09-16 04:55:00|14.68|13.28|14.68|13.28|14.69|13.29|14.67|13.27|0
1757998800000|2025-09-16 05:00:00|14.69|13.29|14.66|13.27|14.69|13.29|14.64|13.25|0
1757999100000|2025-09-16 05:05:00|14.67|13.26|14.65|13.26|14.67|13.27|14.64|13.24|0
1757999400000|2025-09-16 05:10:00|14.66|13.25|14.67|13.27|14.68|13.28|14.54|13.15|0
1757999700000|2025-09-16 05:15:00|14.68|13.28|14.7|13.3|14.8|13.39|14.64|13.24|0
1758000000000|2025-09-16 05:20:00|14.71|13.31|14.7|13.3|14.72|13.32|14.69|13.29|0
1758000300000|2025-09-16 05:25:00|14.71|13.31|14.7|13.3|14.72|13.32|14.69|13.29|0
1758000600000|2025-09-16 05:30:00|14.71|13.31|14.75|13.35|14.77|13.37|14.7|13.3|0
1758000900000|2025-09-16 05:35:00|14.74|13.34|14.73|13.33|14.74|13.34|14.72|13.32|0
1758001200000|2025-09-16 05:40:00|14.74|13.34|14.75|13.34|14.75|13.34|14.72|13.32|0
1758001500000|2025-09-16 05:45:00|14.76|13.35|14.68|13.28|14.76|13.36|14.68|13.28|0
1758001800000|2025-09-16 05:50:00|14.67|13.27|14.64|13.25|14.69|13.29|14.61|13.22|0
1758002100000|2025-09-16 05:55:00|14.65|13.23|14.68|13.28|14.7|13.3|14.62|13.23|0
1758002400000|2025-09-16 06:00:00|14.69|13.29|14.69|13.29|14.7|13.3|14.66|13.26|0
1758002700000|2025-09-16 06:05:00|14.7|13.3|14.68|13.28|14.71|13.31|14.67|13.27|0
1758003000000|2025-09-16 06:10:00|14.69|13.29|14.67|13.27|14.7|13.3|14.66|13.26|0
1758003300000|2025-09-16 06:15:00|14.68|13.28|14.79|13.38|14.8|13.39|14.67|13.27|0
1758003600000|2025-09-16 06:20:00|14.78|13.37|14.81|13.4|14.82|13.41|14.78|13.37|0
1758003900000|2025-09-16 06:25:00|14.8|13.39|14.8|13.39|14.82|13.41|14.79|13.38|0
1758004200000|2025-09-16 06:30:00|14.81|13.4|14.79|13.38|14.83|13.42|14.77|13.37|0
1758004500000|2025-09-16 06:35:00|14.8|13.39|14.79|13.39|14.8|13.39|14.77|13.36|0
1758004800000|2025-09-16 06:40:00|14.8|13.38|14.79|13.38|14.81|13.4|14.76|13.36|0
1758005100000|2025-09-16 06:45:00|14.8|13.39|14.8|13.39|14.81|13.4|14.78|13.38|0
1758005400000|2025-09-16 06:50:00|14.79|13.38|14.79|13.38|14.81|13.4|14.79|13.38|0
1758005700000|2025-09-16 06:55:00|14.8|13.39|14.82|13.4|14.82|13.41|14.77|13.36|0
1758006000000|2025-09-16 07:00:00|14.8|13.39|14.62|13.23|14.82|13.41|14.61|13.22|0
1758006300000|2025-09-16 07:05:00|14.63|13.24|14.73|13.33|14.74|13.33|14.6|13.21|0
1758006600000|2025-09-16 07:10:00|14.74|13.34|14.74|13.33|14.77|13.36|14.7|13.3|0
1758006900000|2025-09-16 07:15:00|14.75|13.34|14.7|13.3|14.75|13.34|14.66|13.27|0
1758007200000|2025-09-16 07:20:00|14.68|13.28|14.7|13.3|14.73|13.33|14.6|13.21|0
1758007500000|2025-09-16 07:25:00|14.69|13.29|14.68|13.28|14.71|13.31|14.66|13.26|0
1758007800000|2025-09-16 07:30:00|14.71|13.31|14.67|13.27|14.71|13.31|14.66|13.27|0
1758008100000|2025-09-16 07:35:00|14.66|13.28|14.7|13.3|14.71|13.31|14.66|13.26|0
1758008400000|2025-09-16 07:40:00|14.68|13.28|14.66|13.26|14.72|13.32|14.66|13.26|0
1758008700000|2025-09-16 07:45:00|14.67|13.27|14.7|13.3|14.7|13.3|14.66|13.26|0
1758009000000|2025-09-16 07:50:00|14.68|13.28|14.7|13.3|14.71|13.31|14.67|13.28|0
1758009300000|2025-09-16 07:55:00|14.64|13.24|14.63|13.24|14.65|13.25|14.61|13.22|0
1758009600000|2025-09-16 08:00:00|14.64|13.23|14.56|13.17|14.64|13.24|14.55|13.17|0
1758009900000|2025-09-16 08:05:00|14.57|13.18|14.51|13.13|14.6|13.21|14.5|13.12|0
1758010200000|2025-09-16 08:10:00|14.53|13.14|14.53|13.15|14.55|13.16|14.51|13.13|0
1758010500000|2025-09-16 08:15:00|14.54|13.14|14.55|13.16|14.55|13.17|14.52|13.14|0
1758010800000|2025-09-16 08:20:00|14.54|13.17|14.49|13.11|14.55|13.17|14.49|13.11|0
1758011100000|2025-09-16 08:25:00|14.52|13.14|14.47|13.09|14.55|13.16|14.47|13.09|0
1758011400000|2025-09-16 08:30:00|14.48|13.1|14.47|13.09|14.5|13.12|14.46|13.08|0
1758011700000|2025-09-16 08:35:00|14.46|13.1|14.47|13.09|14.49|13.11|14.46|13.08|0
1758012000000|2025-09-16 08:40:00|14.48|13.1|14.48|13.1|14.49|13.11|14.47|13.09|0
1758012300000|2025-09-16 08:45:00|14.47|13.09|14.42|13.05|14.49|13.11|14.41|13.04|0
1758012600000|2025-09-16 08:50:00|14.41|13.04|14.42|13.05|14.44|13.07|14.41|13.04|0
1758012900000|2025-09-16 08:55:00|14.43|13.06|14.47|13.09|14.51|13.13|14.42|13.05|0
1758013200000|2025-09-16 09:00:00|14.46|13.08|14.37|13|14.48|13.1|14.36|12.99|0
1758013500000|2025-09-16 09:05:00|14.36|13.02|14.43|13.05|14.43|13.05|14.36|12.99|0
1758013800000|2025-09-16 09:10:00|14.44|13.06|14.43|13.05|14.44|13.07|14.42|13.04|0
1758014100000|2025-09-16 09:15:00|14.44|13.06|14.47|13.1|14.5|13.12|14.43|13.05|0
1758014400000|2025-09-16 09:20:00|14.48|13.11|14.48|13.1|14.49|13.11|14.46|13.09|0
1758014700000|2025-09-16 09:25:00|14.49|13.11|14.48|13.1|14.49|13.11|14.46|13.08|0
1758015000000|2025-09-16 09:30:00|14.49|13.11|14.47|13.1|14.51|13.13|14.47|13.09|0
1758015300000|2025-09-16 09:35:00|14.48|13.11|14.55|13.16|14.55|13.16|14.48|13.1|0
1758015600000|2025-09-16 09:40:00|14.53|13.17|14.54|13.15|14.55|13.17|14.52|13.14|0
1758015900000|2025-09-16 09:45:00|14.55|13.16|14.54|13.16|14.55|13.16|14.52|13.14|0
1758016200000|2025-09-16 09:50:00|14.53|13.15|14.51|13.13|14.54|13.16|14.51|13.13|0
1758016500000|2025-09-16 09:55:00|14.52|13.14|14.47|13.09|14.54|13.15|14.47|13.09|0
1758016800000|2025-09-16 10:00:00|14.48|13.1|14.58|13.19|14.6|13.21|14.45|13.08|0
1758017100000|2025-09-16 10:05:00|14.57|13.18|14.58|13.19|14.59|13.2|14.57|13.18|0
1758017400000|2025-09-16 10:10:00|14.57|13.18|14.58|13.19|14.61|13.22|14.57|13.18|0
1758017700000|2025-09-16 10:15:00|14.57|13.18|14.52|13.14|14.6|13.21|14.5|13.12|0
1758018000000|2025-09-16 10:20:00|14.51|13.13|14.53|13.15|14.54|13.15|14.51|13.13|0
1758018300000|2025-09-16 10:25:00|14.52|13.14|14.52|13.14|14.54|13.15|14.5|13.12|0
1758018600000|2025-09-16 10:30:00|14.51|13.13|14.52|13.14|14.55|13.16|14.51|13.13|0
1758018900000|2025-09-16 10:35:00|14.53|13.15|14.52|13.14|14.54|13.15|14.52|13.13|0
1758019200000|2025-09-16 10:40:00|14.53|13.13|14.52|13.14|14.55|13.16|14.52|13.13|0
1758019500000|2025-09-16 10:45:00|14.53|13.15|14.52|13.14|14.54|13.16|14.52|13.13|0
1758019800000|2025-09-16 10:50:00|14.51|13.13|14.51|13.13|14.54|13.15|14.51|13.13|0
1758020100000|2025-09-16 10:55:00|14.52|13.14|14.53|13.14|14.54|13.16|14.52|13.14|0
1758020400000|2025-09-16 11:00:00|14.54|13.16|14.64|13.24|14.65|13.25|14.53|13.14|0
1758020700000|2025-09-16 11:05:00|14.65|13.25|14.63|13.23|14.66|13.26|14.52|13.14|0
1758021000000|2025-09-16 11:10:00|14.62|13.24|14.62|13.23|14.66|13.26|14.62|13.23|0
1758021300000|2025-09-16 11:15:00|14.64|13.24|14.65|13.25|14.69|13.29|14.62|13.23|0
1758021600000|2025-09-16 11:20:00|14.64|13.26|14.63|13.23|14.66|13.26|14.61|13.22|0
1758021900000|2025-09-16 11:25:00|14.64|13.24|14.63|13.24|14.65|13.25|14.62|13.23|0
1758022200000|2025-09-16 11:30:00|14.64|13.25|14.65|13.26|14.65|13.26|14.62|13.23|0
1758022500000|2025-09-16 11:35:00|14.64|13.24|14.63|13.24|14.66|13.26|14.62|13.23|0
1758022800000|2025-09-16 11:40:00|14.62|13.23|14.64|13.24|14.65|13.26|14.61|13.22|0
1758023100000|2025-09-16 11:45:00|14.63|13.23|14.63|13.24|14.64|13.25|14.61|13.22|0
1758023400000|2025-09-16 11:50:00|14.62|13.23|14.63|13.24|14.63|13.24|14.61|13.22|0
1758023700000|2025-09-16 11:55:00|14.62|13.23|14.64|13.25|14.64|13.25|14.61|13.22|0
1758024000000|2025-09-16 12:00:00|14.63|13.24|14.74|13.34|15.42|13.95|14.63|13.23|0
1758024300000|2025-09-16 12:05:00|14.75|13.35|14.68|13.28|14.76|13.35|14.67|13.28|0
1758024600000|2025-09-16 12:10:00|14.67|13.27|14.63|13.23|14.7|13.3|14.62|13.22|0
1758024900000|2025-09-16 12:15:00|14.62|13.22|14.64|13.24|14.65|13.26|14.61|13.22|0
1758025200000|2025-09-16 12:20:00|14.63|13.25|14.64|13.24|14.65|13.26|14.61|13.22|0
1758025500000|2025-09-16 12:25:00|14.63|13.25|14.64|13.24|14.76|13.35|14.63|13.24|0
1758025800000|2025-09-16 12:30:00|14.69|13.29|14.63|13.23|14.95|13.53|14.61|13.22|0
1758026100000|2025-09-16 12:35:00|14.64|13.24|14.63|13.24|14.65|13.25|14.61|13.22|0
1758026400000|2025-09-16 12:40:00|14.64|13.25|14.72|13.32|14.77|13.36|14.62|13.23|0
1758026700000|2025-09-16 12:45:00|14.7|13.3|14.74|13.34|14.76|13.36|14.68|13.28|0
1758027000000|2025-09-16 12:50:00|14.75|13.33|14.73|13.33|14.77|13.36|14.71|13.31|0
1758027300000|2025-09-16 12:55:00|14.74|13.34|14.84|13.43|14.89|13.47|14.72|13.32|0
1758027600000|2025-09-16 13:00:00|14.81|13.4|14.84|13.43|14.88|13.46|14.77|13.37|0
1758027900000|2025-09-16 13:05:00|14.83|13.42|14.85|13.43|14.88|13.47|14.81|13.4|0
1758028200000|2025-09-16 13:10:00|14.86|13.44|14.89|13.47|14.92|13.5|14.84|13.43|0
1758028500000|2025-09-16 13:15:00|15|13.57|14.83|13.42|15|13.57|14.82|13.41|0
1758028800000|2025-09-16 13:20:00|14.82|13.41|14.84|13.43|14.87|13.45|14.8|13.39|0
1758029100000|2025-09-16 13:25:00|14.86|13.44|14.9|13.48|14.93|13.51|14.83|13.42|0
1758029400000|2025-09-16 13:30:00|14.83|13.41|14.98|13.55|15.01|13.58|14.79|13.38|0
1758029700000|2025-09-16 13:35:00|14.99|13.56|15.21|13.76|15.21|13.76|14.97|13.54|0
1758030000000|2025-09-16 13:40:00|15.22|13.77|15.24|13.79|15.35|13.89|15.16|13.71|0
1758030300000|2025-09-16 13:45:00|15.25|13.8|15.26|13.81|15.4|13.93|15.25|13.8|0
1758030600000|2025-09-16 13:50:00|15.27|13.82|15.5|14.03|15.56|14.08|15.27|13.82|0
1758030900000|2025-09-16 13:55:00|15.49|14.01|15.46|13.99|15.55|14.07|15.41|13.94|0
1758031200000|2025-09-16 14:00:00|15.47|14|15.53|14.05|15.69|14.2|15.47|14|0
1758031500000|2025-09-16 14:05:00|15.54|14.06|15.65|14.16|15.65|14.16|15.52|14.04|0
1758031800000|2025-09-16 14:10:00|15.64|14.15|15.61|14.13|15.78|14.27|15.6|14.11|0
1758032100000|2025-09-16 14:15:00|15.62|14.11|15.5|14.02|15.63|14.14|15.39|13.93|0
1758032400000|2025-09-16 14:20:00|15.52|14.04|15.41|13.94|15.59|14.1|15.41|13.94|0
1758032700000|2025-09-16 14:25:00|15.42|13.96|15.66|14.17|15.69|14.19|15.42|13.96|0
1758033000000|2025-09-16 14:30:00|15.64|14.15|15.67|14.18|15.73|14.23|15.6|14.11|0
1758033300000|2025-09-16 14:35:00|15.68|14.19|15.67|14.18|15.76|14.26|15.56|14.07|0
1758033600000|2025-09-16 14:40:00|15.66|14.17|15.74|14.24|15.76|14.26|15.65|14.16|0
1758033900000|2025-09-16 14:45:00|15.75|14.25|15.73|14.23|15.76|14.26|15.67|14.18|0
1758034200000|2025-09-16 14:50:00|15.72|14.22|15.64|14.15|15.76|14.26|15.61|14.12|0
1758034500000|2025-09-16 14:55:00|15.65|14.16|15.63|14.14|15.68|14.19|15.6|14.11|0
1758034800000|2025-09-16 15:00:00|15.61|14.12|15.83|14.32|15.84|14.33|15.61|14.12|0
1758035100000|2025-09-16 15:05:00|15.82|14.31|15.66|14.17|15.83|14.32|15.65|14.16|0
1758035400000|2025-09-16 15:10:00|15.67|14.16|15.68|14.18|15.73|14.24|15.6|14.11|0
1758035700000|2025-09-16 15:15:00|15.69|14.19|15.73|14.23|15.75|14.25|15.66|14.17|0
1758036000000|2025-09-16 15:20:00|15.72|14.22|15.63|14.15|15.74|14.24|15.55|14.07|0
1758036300000|2025-09-16 15:25:00|15.62|14.13|15.67|14.18|15.68|14.19|15.54|14.06|0
1758036600000|2025-09-16 15:30:00|15.68|14.19|15.73|14.23|15.75|14.25|15.66|14.17|0
1758036900000|2025-09-16 15:35:00|15.71|14.22|15.72|14.22|15.76|14.25|15.65|14.16|0
1758037200000|2025-09-16 15:40:00|15.71|14.21|15.79|14.28|15.85|14.34|15.65|14.16|0
1758037500000|2025-09-16 15:45:00|15.78|14.27|15.72|14.23|15.78|14.27|15.67|14.18|0
1758037800000|2025-09-16 15:50:00|15.73|14.22|15.62|14.14|15.76|14.26|15.6|14.12|0
1758038100000|2025-09-16 15:55:00|15.63|14.13|15.67|14.18|15.73|14.23|15.61|14.12|0
1758038400000|2025-09-16 16:00:00|15.68|14.19|15.73|14.23|15.76|14.26|15.67|14.18|0
1758038700000|2025-09-16 16:05:00|15.72|14.22|15.67|14.18|15.75|14.25|15.65|14.16|0
1758039000000|2025-09-16 16:10:00|15.68|14.19|15.67|14.18|15.71|14.21|15.61|14.12|0
1758039300000|2025-09-16 16:15:00|15.66|14.17|15.62|14.14|15.7|14.2|15.6|14.12|0
1758039600000|2025-09-16 16:20:00|15.61|14.13|15.59|14.1|15.65|14.16|15.51|14.03|0
1758039900000|2025-09-16 16:25:00|15.58|14.09|15.57|14.09|15.64|14.15|15.56|14.07|0
1758040200000|2025-09-16 16:30:00|15.58|14.08|15.63|14.14|15.65|14.16|15.56|14.08|0
1758040500000|2025-09-16 16:35:00|15.62|14.15|15.59|14.1|15.75|14.25|15.56|14.08|0
1758040800000|2025-09-16 16:40:00|15.57|14.09|15.62|14.13|15.65|14.16|15.56|14.08|0
1758041100000|2025-09-16 16:45:00|15.63|14.14|15.57|14.09|15.63|14.15|15.54|14.06|0
1758041400000|2025-09-16 16:50:00|15.58|14.1|15.51|14.03|15.59|14.1|15.46|13.99|0
1758041700000|2025-09-16 16:55:00|15.52|14.04|15.52|14.04|15.54|14.06|15.45|13.98|0
1758042000000|2025-09-16 17:00:00|15.46|13.99|15.41|13.94|15.48|14.01|15.36|13.9|0
1758042300000|2025-09-16 17:05:00|15.42|13.95|15.31|13.85|15.43|13.96|15.3|13.84|0
1758042600000|2025-09-16 17:10:00|15.32|13.86|15.31|13.85|15.38|13.92|15.29|13.84|0
1758042900000|2025-09-16 17:15:00|15.32|13.86|15.31|13.85|15.34|13.88|15.3|13.84|0
1758043200000|2025-09-16 17:20:00|15.3|13.84|15.31|13.85|15.34|13.87|15.29|13.83|0
1758043500000|2025-09-16 17:25:00|15.32|13.86|15.31|13.85|15.34|13.88|15.29|13.83|0
1758043800000|2025-09-16 17:30:00|15.3|13.86|15.31|13.86|15.35|13.89|15.29|13.83|0
1758044100000|2025-09-16 17:35:00|15.32|13.85|15.31|13.85|15.36|13.9|15.29|13.83|0
1758044400000|2025-09-16 17:40:00|15.32|13.86|15.41|13.94|15.41|13.95|15.29|13.84|0
1758044700000|2025-09-16 17:45:00|15.4|13.95|15.31|13.85|15.43|13.96|15.3|13.84|0
1758045000000|2025-09-16 17:50:00|15.32|13.86|15.31|13.85|15.42|13.96|15.3|13.84|0
1758045300000|2025-09-16 17:55:00|15.3|13.84|15.31|13.85|15.33|13.87|15.24|13.79|0
1758045600000|2025-09-16 18:00:00|15.32|13.86|15.31|13.85|15.35|13.89|15.29|13.83|0
1758045900000|2025-09-16 18:05:00|15.32|13.86|15.31|13.86|15.34|13.88|15.24|13.79|0
1758046200000|2025-09-16 18:10:00|15.3|13.85|15.32|13.86|15.34|13.88|15.29|13.83|0
1758046500000|2025-09-16 18:15:00|15.31|13.85|15.37|13.91|15.42|13.95|15.29|13.83|0
1758046800000|2025-09-16 18:20:00|15.36|13.9|15.41|13.95|15.45|13.98|15.36|13.9|0
1758047100000|2025-09-16 18:25:00|15.42|13.94|15.37|13.91|15.42|13.95|15.35|13.89|0
1758047400000|2025-09-16 18:30:00|15.36|13.9|15.31|13.85|15.38|13.92|15.3|13.84|0
1758047700000|2025-09-16 18:35:00|15.3|13.84|15.32|13.86|15.34|13.88|15.29|13.83|0
1758048000000|2025-09-16 18:40:00|15.31|13.85|15.31|13.85|15.33|13.87|15.24|13.79|0
1758048300000|2025-09-16 18:45:00|15.3|13.84|15.26|13.81|15.32|13.86|15.24|13.79|0
1758048600000|2025-09-16 18:50:00|15.25|13.8|15.21|13.76|15.29|13.83|15.19|13.75|0
1758048900000|2025-09-16 18:55:00|15.22|13.77|15.26|13.81|15.26|13.81|15.19|13.75|0
1758049200000|2025-09-16 19:00:00|15.27|13.82|15.26|13.81|15.29|13.84|15.19|13.74|0
1758049500000|2025-09-16 19:05:00|15.25|13.8|15.26|13.81|15.27|13.81|15.19|13.75|0
1758049800000|2025-09-16 19:10:00|15.25|13.8|15.27|13.81|15.32|13.86|15.24|13.79|0
1758050100000|2025-09-16 19:15:00|15.31|13.85|15.32|13.86|15.33|13.87|15.29|13.84|0
1758050400000|2025-09-16 19:20:00|15.31|13.85|15.36|13.9|15.36|13.9|15.28|13.83|0
1758050700000|2025-09-16 19:25:00|15.37|13.91|15.54|14.06|15.57|14.09|15.37|13.91|0
1758051000000|2025-09-16 19:30:00|15.53|14.05|15.69|14.19|15.7|14.21|15.51|14.03|0
1758051300000|2025-09-16 19:35:00|15.68|14.18|15.69|14.19|15.72|14.22|15.59|14.11|0
1758051600000|2025-09-16 19:40:00|15.68|14.18|15.58|14.1|15.68|14.18|15.54|14.06|0
1758051900000|2025-09-16 19:45:00|15.57|14.09|15.45|13.98|15.57|14.09|15.44|13.97|0
1758052200000|2025-09-16 19:50:00|15.4|13.93|15.55|14.07|15.63|14.14|15.35|13.89|0
1758052500000|2025-09-16 19:55:00|15.58|14.09|15.66|14.17|15.76|14.26|15.51|14.03|0
1758052800000|2025-09-16 20:00:00|15.64|14.15|15.57|14.08|15.7|14.2|15.56|14.07|0
1758053100000|2025-09-16 20:05:00|15.56|14.09|15.55|14.07|15.64|14.15|15.55|14.07|0
1758053400000|2025-09-16 20:10:00|15.56|14.08|15.56|14.08|15.59|14.1|15.55|14.07|0
1758053700000|2025-09-16 20:15:00|15.55|14.07|15.52|14.04|15.58|14.1|15.51|14.03|0
1758054000000|2025-09-16 20:20:00|15.53|14.05|15.52|14.04|15.54|14.06|15.5|14.03|0
1758054300000|2025-09-16 20:25:00|15.53|14.05|15.52|14.04|15.53|14.05|15.5|14.02|0
1758054600000|2025-09-16 20:30:00|15.53|14.06|15.52|14.04|15.53|14.06|15.5|14.03|0
1758054900000|2025-09-16 20:35:00|15.53|14.05|15.53|14.05|15.53|14.05|15.5|14.03|0
1758055200000|2025-09-16 20:40:00|15.52|14.04|15.52|14.04|15.53|14.06|15.51|14.03|0
1758055500000|2025-09-16 20:45:00|15.53|14.05|15.53|14.05|15.54|14.06|15.51|14.03|0
1758055800000|2025-09-16 20:50:00|15.42|13.95|15.42|13.95|15.54|14.06|15.4|13.93|0
1758056100000|2025-09-16 20:55:00|15.59|13.79|15.65|13.85|15.68|13.88|15.58|13.78|0
1758056400000|2025-09-16 21:00:00|15.62|13.82|15.63|13.83|15.64|13.84|15.62|13.82|0
1758056700000|2025-09-16 21:05:00|15.62|13.82|15.63|13.83|15.63|13.83|15.62|13.82|0
1758057000000|2025-09-16 21:10:00|15.64|13.84|15.66|13.86|15.67|13.87|15.64|13.84|0
1758057300000|2025-09-16 21:15:00|15.67|13.87|15.66|13.86|15.67|13.87|15.66|13.86|0
1758057600000|2025-09-16 21:20:00|15.67|13.87|15.64|13.84|15.67|13.87|15.64|13.84|0
1758057900000|2025-09-16 21:25:00|15.65|13.85|15.65|13.85|15.66|13.86|15.65|13.85|0
1758058200000|2025-09-16 21:30:00|15.66|13.86|15.66|13.86|15.66|13.86|15.65|13.85|0
1758058800000|2025-09-16 21:40:00|15.65|13.85|15.67|13.87|15.68|13.88|15.65|13.85|0
1758059100000|2025-09-16 21:45:00|15.68|13.88|15.69|13.89|15.69|13.89|15.67|13.87|0
1758059400000|2025-09-16 21:50:00|15.68|13.88|15.69|13.89|15.72|13.92|15.66|13.86|0
1758059700000|2025-09-16 21:55:00|15.7|13.9|15.69|13.89|15.7|13.9|15.68|13.88|0
1758060000000|2025-09-16 22:00:00|15.7|13.9|15.67|13.87|15.7|13.9|15.63|13.83|0
1758060300000|2025-09-16 22:05:00|15.65|13.85|15.65|13.85|15.66|13.86|15.63|13.83|0
1758060600000|2025-09-16 22:10:00|15.64|13.84|15.61|13.81|15.65|13.85|15.61|13.81|0
1758060900000|2025-09-16 22:15:00|15.62|13.82|15.62|13.82|15.64|13.84|15.61|13.81|0
1758061200000|2025-09-16 22:20:00|15.61|13.81|15.57|13.77|15.61|13.81|15.57|13.77|0
1758061500000|2025-09-16 22:25:00|15.58|13.78|15.56|13.76|15.58|13.78|15.56|13.76|0
1758061800000|2025-09-16 22:30:00|15.55|13.75|15.53|13.73|15.55|13.75|15.52|13.72|0
1758062100000|2025-09-16 22:35:00|15.52|13.72|15.51|13.71|15.53|13.73|15.5|13.7|0
1758062400000|2025-09-16 22:40:00|15.52|13.72|15.51|13.71|15.53|13.73|15.51|13.71|0
1758062700000|2025-09-16 22:45:00|15.52|13.72|15.49|13.69|15.52|13.72|15.49|13.69|0
1758063000000|2025-09-16 22:50:00|15.5|13.7|15.49|13.69|15.51|13.71|15.49|13.69|0
1758063300000|2025-09-16 22:55:00|15.5|13.7|15.51|13.71|15.51|13.71|15.49|13.69|0
1758063600000|2025-09-16 23:00:00|15.5|13.7|15.5|13.7|15.51|13.71|15.48|13.68|0
1758063900000|2025-09-16 23:05:00|15.49|13.69|15.5|13.7|15.51|13.71|15.49|13.69|0
1758064200000|2025-09-16 23:10:00|15.51|13.71|15.52|13.72|15.53|13.73|15.51|13.71|0
1758064500000|2025-09-16 23:15:00|15.53|13.73|15.51|13.71|15.54|13.74|15.51|13.71|0
1758064800000|2025-09-16 23:20:00|15.52|13.72|15.54|13.74|15.54|13.74|15.51|13.71|0
1758065100000|2025-09-16 23:25:00|15.55|13.75|15.57|13.77|15.58|13.78|15.54|13.74|0
1758065400000|2025-09-16 23:30:00|15.58|13.78|15.55|13.75|15.58|13.78|15.55|13.75|0
1758065700000|2025-09-16 23:35:00|15.56|13.76|15.54|13.74|15.56|13.76|15.53|13.73|0
1758066000000|2025-09-16 23:40:00|15.55|13.75|15.56|13.76|15.56|13.76|15.54|13.74|0
1758066300000|2025-09-16 23:45:00|15.55|13.75|15.55|13.75|15.55|13.75|15.54|13.74|0
1758066600000|2025-09-16 23:50:00|15.54|13.74|15.53|13.73|15.54|13.74|15.52|13.72|0
1758066900000|2025-09-16 23:55:00|15.52|13.72|15.53|13.73|15.53|13.73|15.5|13.7|0
1758067200000|2025-09-17 00:00:00|15.54|13.74|15.49|13.69|15.54|13.74|15.47|13.67|0
1758067500000|2025-09-17 00:05:00|15.48|13.68|15.48|13.68|15.48|13.68|15.47|13.67|0
1758067800000|2025-09-17 00:10:00|15.47|13.67|15.56|13.76|15.57|13.77|15.47|13.67|0
1758068100000|2025-09-17 00:15:00|15.55|13.75|15.51|14.04|15.55|14.06|15.37|13.73|0
1758068400000|2025-09-17 00:20:00|15.5|14.03|15.52|14.04|15.54|14.06|15.49|14.02|0
1758068700000|2025-09-17 00:25:00|15.53|14.05|15.53|14.05|15.59|14.1|15.51|14.03|0
1758069000000|2025-09-17 00:30:00|15.54|14.06|15.53|14.05|15.54|14.06|15.5|14.02|0
1758069300000|2025-09-17 00:35:00|15.54|14.06|15.57|14.09|15.6|14.11|15.5|14.03|0
1758069600000|2025-09-17 00:40:00|15.56|14.08|15.57|14.08|15.6|14.11|15.56|14.08|0
1758069900000|2025-09-17 00:45:00|15.58|14.09|15.57|14.09|15.58|14.1|15.56|14.08|0
1758070200000|2025-09-17 00:50:00|15.58|14.1|15.57|14.08|15.59|14.1|15.55|14.07|0
1758070500000|2025-09-17 00:55:00|15.56|14.09|15.57|14.09|15.6|14.11|15.56|14.08|0
1758070800000|2025-09-17 01:00:00|15.59|14.08|15.53|14.05|15.6|14.11|15.52|14.04|0
1758071100000|2025-09-17 01:05:00|15.52|14.04|15.48|14|15.54|14.06|15.47|14|0
1758071400000|2025-09-17 01:10:00|15.47|14.01|15.48|14|15.48|14.01|15.46|13.99|0
1758071700000|2025-09-17 01:15:00|15.47|14.01|15.51|14.04|15.53|14.05|15.46|13.98|0
1758072000000|2025-09-17 01:20:00|15.52|14.03|15.52|14.04|15.55|14.07|15.51|14.03|0
1758072300000|2025-09-17 01:25:00|15.53|14.05|15.52|14.04|15.54|14.06|15.5|14.03|0
1758072600000|2025-09-17 01:30:00|15.53|14.05|15.52|14.04|15.55|14.07|15.51|14.03|0
1758072900000|2025-09-17 01:35:00|15.51|14.03|15.53|14.05|15.53|14.05|15.5|14.02|0
1758073200000|2025-09-17 01:40:00|15.52|14.04|15.52|14.04|15.54|14.06|15.49|14.01|0
1758073500000|2025-09-17 01:45:00|15.51|14.05|15.53|14.05|15.53|14.05|15.51|14.03|0
1758073800000|2025-09-17 01:50:00|15.52|14.04|15.53|14.05|15.54|14.06|15.51|14.03|0
1758074100000|2025-09-17 01:55:00|15.52|14.04|15.53|14.05|15.54|14.06|15.52|14.04|0
1758074400000|2025-09-17 02:00:00|15.52|14.04|15.54|14.06|15.54|14.06|15.52|14.04|0
1758074700000|2025-09-17 02:05:00|15.52|14.04|15.51|14.03|15.54|14.06|15.51|14.03|0
1758075000000|2025-09-17 02:10:00|15.52|14.04|15.56|14.08|15.59|14.11|15.51|14.04|0
1758075300000|2025-09-17 02:15:00|15.57|14.09|15.68|14.18|15.7|14.2|15.56|14.07|0
1758075600000|2025-09-17 02:20:00|15.67|14.19|15.68|14.19|15.69|14.2|15.67|14.18|0
1758075900000|2025-09-17 02:25:00|15.67|14.18|15.69|14.19|15.69|14.2|15.66|14.17|0
1758076200000|2025-09-17 02:30:00|15.68|14.18|15.68|14.19|15.69|14.2|15.65|14.16|0
1758076500000|2025-09-17 02:35:00|15.69|14.18|15.68|14.18|15.69|14.2|15.66|14.17|0
1758076800000|2025-09-17 02:40:00|15.67|14.19|15.68|14.18|15.7|14.2|15.67|14.17|0
1758077100000|2025-09-17 02:45:00|15.67|14.17|15.68|14.18|15.7|14.2|15.66|14.17|0
1758077400000|2025-09-17 02:50:00|15.69|14.19|15.68|14.19|15.69|14.19|15.67|14.17|0
1758077700000|2025-09-17 02:55:00|15.67|14.18|15.68|14.19|15.68|14.19|15.65|14.16|0
1758078000000|2025-09-17 03:00:00|15.69|14.18|15.68|14.18|15.71|14.21|15.68|14.18|0
1758078300000|2025-09-17 03:05:00|15.67|14.19|15.68|14.19|15.69|14.2|15.67|14.18|0
1758078600000|2025-09-17 03:10:00|15.67|14.18|15.68|14.19|15.69|14.19|15.67|14.17|0
1758078900000|2025-09-17 03:15:00|15.69|14.2|15.67|14.18|15.7|14.2|15.67|14.18|0
1758079200000|2025-09-17 03:20:00|15.66|14.17|15.69|14.2|15.7|14.2|15.66|14.17|0
1758079500000|2025-09-17 03:25:00|15.68|14.19|15.69|14.19|15.69|14.19|15.67|14.18|0
1758079800000|2025-09-17 03:30:00|15.68|14.18|15.68|14.19|15.7|14.2|15.67|14.17|0
1758080100000|2025-09-17 03:35:00|15.69|14.2|15.68|14.18|15.7|14.2|15.66|14.17|0
1758080400000|2025-09-17 03:40:00|15.67|14.2|15.68|14.18|15.69|14.2|15.67|14.18|0
1758080700000|2025-09-17 03:45:00|15.67|14.19|15.63|14.14|15.68|14.19|15.61|14.12|0
1758081000000|2025-09-17 03:50:00|15.64|14.15|15.64|14.15|15.65|14.16|15.63|14.14|0
1758081300000|2025-09-17 03:55:00|15.63|14.14|15.64|14.15|15.65|14.16|15.61|14.13|0
1758081600000|2025-09-17 04:00:00|15.63|14.14|15.64|14.15|15.65|14.16|15.62|14.13|0
1758081900000|2025-09-17 04:05:00|15.65|14.16|15.62|14.13|15.65|14.16|15.62|14.13|0
1758082200000|2025-09-17 04:10:00|15.61|14.12|15.64|14.15|15.64|14.15|15.61|14.12|0
1758082500000|2025-09-17 04:15:00|15.65|14.16|15.63|14.14|15.66|14.17|15.62|14.13|0
1758082800000|2025-09-17 04:20:00|15.62|14.13|15.63|14.14|15.64|14.15|15.6|14.12|0
1758083100000|2025-09-17 04:25:00|15.64|14.15|15.68|14.19|15.69|14.19|15.62|14.13|0
1758083400000|2025-09-17 04:30:00|15.69|14.18|15.68|14.19|15.69|14.19|15.63|14.14|0
1758083700000|2025-09-17 04:35:00|15.67|14.18|15.67|14.18|15.69|14.19|15.65|14.16|0
1758084000000|2025-09-17 04:40:00|15.68|14.19|15.68|14.18|15.69|14.2|15.67|14.18|0
1758084300000|2025-09-17 04:45:00|15.67|14.19|15.69|14.2|15.7|14.2|15.67|14.19|0
1758084600000|2025-09-17 04:50:00|15.68|14.19|15.69|14.19|15.69|14.19|15.68|14.18|0
1758084900000|2025-09-17 04:55:00|15.68|14.18|15.69|14.2|15.69|14.2|15.68|14.18|0
1758085200000|2025-09-17 05:00:00|15.66|14.17|15.68|14.19|15.68|14.19|15.65|14.16|0
1758085500000|2025-09-17 05:05:00|15.69|14.2|15.77|14.27|15.8|14.3|15.68|14.19|0
1758085800000|2025-09-17 05:10:00|15.78|14.26|15.79|14.28|15.8|14.3|15.75|14.25|0
1758086100000|2025-09-17 05:15:00|15.8|14.29|15.84|14.33|15.84|14.33|15.77|14.27|0
1758086400000|2025-09-17 05:20:00|15.82|14.31|15.84|14.33|15.85|14.34|15.82|14.31|0
1758086700000|2025-09-17 05:25:00|15.83|14.32|15.84|14.33|15.85|14.34|15.83|14.32|0
1758087000000|2025-09-17 05:30:00|15.83|14.32|15.84|14.33|15.85|14.34|15.82|14.31|0
1758087300000|2025-09-17 05:35:00|15.83|14.32|15.83|14.32|15.85|14.34|15.81|14.3|0
1758087600000|2025-09-17 05:40:00|15.82|14.31|15.83|14.32|15.85|14.34|15.8|14.3|0
1758087900000|2025-09-17 05:45:00|15.82|14.31|15.77|14.27|15.84|14.33|15.77|14.27|0
1758088200000|2025-09-17 05:50:00|15.78|14.28|15.77|14.27|15.79|14.29|15.76|14.26|0
1758088500000|2025-09-17 05:55:00|15.78|14.28|15.78|14.28|15.78|14.28|15.77|14.27|0
1758088800000|2025-09-17 06:00:00|15.79|14.27|15.74|14.24|15.81|14.3|15.7|14.2|0
1758089100000|2025-09-17 06:05:00|15.73|14.23|15.78|14.28|15.8|14.29|15.71|14.21|0
1758089400000|2025-09-17 06:10:00|15.79|14.29|15.72|14.22|15.8|14.29|15.71|14.21|0
1758089700000|2025-09-17 06:15:00|15.73|14.23|15.72|14.23|15.74|14.24|15.7|14.2|0
1758090000000|2025-09-17 06:20:00|15.71|14.22|15.68|14.18|15.73|14.23|15.65|14.16|0
1758090300000|2025-09-17 06:25:00|15.67|14.17|15.67|14.18|15.7|14.2|15.64|14.15|0
1758090600000|2025-09-17 06:30:00|15.66|14.17|15.68|14.19|15.7|14.2|15.65|14.16|0
1758090900000|2025-09-17 06:35:00|15.67|14.18|15.6|14.11|15.68|14.19|15.6|14.11|0
1758091200000|2025-09-17 06:40:00|15.62|14.13|15.63|14.14|15.63|14.15|15.6|14.11|0
1758091500000|2025-09-17 06:45:00|15.62|14.13|15.63|14.14|15.63|14.14|15.61|14.12|0
1758091800000|2025-09-17 06:50:00|15.62|14.13|15.56|14.08|15.63|14.14|15.55|14.06|0
1758092100000|2025-09-17 06:55:00|15.57|14.09|15.59|14.1|15.59|14.1|15.52|14.05|0
1758092400000|2025-09-17 07:00:00|15.58|14.11|15.62|14.13|15.66|14.17|15.52|14.04|0
1758092700000|2025-09-17 07:05:00|15.61|14.12|15.62|14.13|15.65|14.16|15.56|14.08|0
1758093000000|2025-09-17 07:10:00|15.57|14.09|15.58|14.1|15.58|14.1|15.55|14.07|0
1758093300000|2025-09-17 07:15:00|15.59|14.11|15.61|14.13|15.64|14.15|15.56|14.08|0
1758093600000|2025-09-17 07:20:00|15.62|14.12|15.56|14.08|15.64|14.15|15.55|14.07|0
1758093900000|2025-09-17 07:25:00|15.57|14.09|15.48|14|15.58|14.09|15.44|13.97|0
1758094200000|2025-09-17 07:30:00|15.47|13.98|15.48|14|15.49|14.01|15.45|13.97|0
1758094500000|2025-09-17 07:35:00|15.49|14.01|15.51|14.03|15.52|14.04|15.45|13.98|0
1758094800000|2025-09-17 07:40:00|15.52|14.04|15.52|14.04|15.54|14.06|15.5|14.03|0
1758095100000|2025-09-17 07:45:00|15.51|14.03|15.52|14.05|15.55|14.07|15.5|14.03|0
1758095400000|2025-09-17 07:50:00|15.51|14.04|15.51|14.04|15.53|14.06|15.5|14.02|0
1758095700000|2025-09-17 07:55:00|15.5|14.03|15.52|14.05|15.56|14.07|15.5|14.03|0
1758096000000|2025-09-17 08:00:00|15.51|14.03|15.52|14.05|15.55|14.07|15.5|14.03|0
1758096300000|2025-09-17 08:05:00|15.54|14.06|15.52|14.04|15.56|14.08|15.5|14.03|0
1758096600000|2025-09-17 08:10:00|15.53|14.05|15.47|14|15.55|14.07|15.46|13.99|0
1758096900000|2025-09-17 08:15:00|15.46|13.99|15.52|14.05|15.54|14.06|15.45|13.98|0
1758097200000|2025-09-17 08:20:00|15.51|14.04|15.52|14.05|15.53|14.05|15.5|14.02|0
1758097500000|2025-09-17 08:25:00|15.53|14.04|15.52|14.04|15.55|14.07|15.49|14.02|0
1758097800000|2025-09-17 08:30:00|15.51|14.03|15.74|14.24|15.75|14.25|15.46|13.99|0
1758098100000|2025-09-17 08:35:00|15.75|14.25|15.74|14.24|15.93|14.41|15.66|14.17|0
1758098400000|2025-09-17 08:40:00|15.79|14.29|15.77|14.27|16|14.48|15.75|14.25|0
1758098700000|2025-09-17 08:45:00|15.76|14.26|15.69|14.2|15.83|14.32|15.55|14.07|0
1758099000000|2025-09-17 08:50:00|15.68|14.19|15.63|14.14|15.68|14.19|15.53|14.05|0
1758099300000|2025-09-17 08:55:00|15.64|14.15|15.67|14.18|15.68|14.19|15.57|14.08|0
1758099600000|2025-09-17 09:00:00|15.66|14.17|15.56|14.08|15.67|14.17|15.54|14.06|0
1758099900000|2025-09-17 09:05:00|15.57|14.09|15.52|14.04|15.58|14.1|15.51|14.03|0
1758100200000|2025-09-17 09:10:00|15.51|14.03|15.52|14.04|15.54|14.06|15.51|14.03|0
1758100500000|2025-09-17 09:15:00|15.51|14.03|15.56|14.08|15.59|14.1|15.5|14.02|0
1758100800000|2025-09-17 09:20:00|15.55|14.06|15.46|13.99|15.55|14.06|15.46|13.99|0
1758101100000|2025-09-17 09:25:00|15.45|13.97|15.47|14|15.49|14.02|15.43|13.96|0
1758101400000|2025-09-17 09:30:00|15.46|13.99|15.46|13.99|15.49|14.01|15.45|13.98|0
1758101700000|2025-09-17 09:35:00|15.47|14|15.47|14|15.47|14|15.44|13.97|0
1758102000000|2025-09-17 09:40:00|15.46|13.99|15.47|14|15.49|14.02|15.45|13.98|0
1758102300000|2025-09-17 09:45:00|15.48|14.01|15.58|14.09|15.58|14.1|15.46|13.99|0
1758102600000|2025-09-17 09:50:00|15.57|14.1|15.58|14.09|15.6|14.11|15.56|14.08|0
1758102900000|2025-09-17 09:55:00|15.57|14.08|15.57|14.09|15.58|14.1|15.56|14.08|0
1758103200000|2025-09-17 10:00:00|15.56|14.08|15.58|14.09|15.59|14.1|15.55|14.07|0
1758103500000|2025-09-17 10:05:00|15.59|14.1|15.57|14.09|15.59|14.11|15.56|14.08|0
1758103800000|2025-09-17 10:10:00|15.58|14.08|15.58|14.1|15.6|14.12|15.56|14.07|0
1758104100000|2025-09-17 10:15:00|15.59|14.11|15.57|14.08|15.65|14.16|15.56|14.08|0
1758104400000|2025-09-17 10:20:00|15.56|14.09|15.57|14.09|15.59|14.1|15.55|14.07|0
1758104700000|2025-09-17 10:25:00|15.58|14.1|15.57|14.09|15.59|14.11|15.56|14.07|0
1758105000000|2025-09-17 10:30:00|15.62|14.14|15.84|14.33|15.84|14.33|15.62|14.13|0
1758105300000|2025-09-17 10:35:00|15.83|14.32|15.83|14.32|15.86|14.35|15.8|14.29|0
1758105600000|2025-09-17 10:40:00|15.82|14.28|15.83|14.32|15.87|14.36|15.76|14.26|0
1758105900000|2025-09-17 10:45:00|15.82|14.31|15.84|14.33|15.84|14.33|15.77|14.27|0
1758106200000|2025-09-17 10:50:00|15.83|14.32|15.83|14.33|15.85|14.34|15.82|14.31|0
1758106500000|2025-09-17 10:55:00|15.84|14.32|15.93|14.42|15.95|14.43|15.82|14.31|0
1758106800000|2025-09-17 11:00:00|15.92|14.41|16.06|14.53|16.07|14.54|15.9|14.38|0
1758107100000|2025-09-17 11:05:00|16.05|14.52|15.93|14.42|16.06|14.53|15.93|14.41|0
1758107400000|2025-09-17 11:10:00|15.94|14.41|15.94|14.42|15.95|14.43|15.87|14.36|0
1758107700000|2025-09-17 11:15:00|15.88|14.37|15.94|14.42|15.97|14.45|15.87|14.36|0
1758108000000|2025-09-17 11:20:00|15.93|14.41|15.94|14.42|15.95|14.43|15.91|14.4|0
1758108300000|2025-09-17 11:25:00|15.95|14.43|15.93|14.41|15.96|14.44|15.92|14.4|0
1758108600000|2025-09-17 11:30:00|15.94|14.42|15.95|14.43|15.97|14.45|15.92|14.41|0
1758108900000|2025-09-17 11:35:00|15.96|14.44|15.99|14.46|16.07|14.54|15.93|14.41|0
1758109200000|2025-09-17 11:40:00|16|14.47|16.01|14.48|16.01|14.48|15.97|14.45|0
1758109500000|2025-09-17 11:45:00|15.99|14.47|15.78|14.28|15.99|14.47|15.78|14.28|0
1758109800000|2025-09-17 11:50:00|15.79|14.27|15.72|14.23|15.79|14.27|15.7|14.2|0
1758110100000|2025-09-17 11:55:00|15.73|14.24|15.73|14.23|15.75|14.25|15.71|14.21|0
1758110400000|2025-09-17 12:00:00|15.74|14.24|15.71|14.22|15.76|14.26|15.7|14.21|0
1758110700000|2025-09-17 12:05:00|15.73|14.23|15.73|14.23|15.75|14.25|15.7|14.2|0
1758111000000|2025-09-17 12:10:00|15.72|14.22|15.72|14.23|15.75|14.25|15.7|14.2|0
1758111300000|2025-09-17 12:15:00|15.73|14.22|15.72|14.22|15.75|14.25|15.71|14.21|0
1758111600000|2025-09-17 12:20:00|15.71|14.23|15.69|14.2|15.71|14.23|15.66|14.16|0
1758111900000|2025-09-17 12:25:00|15.7|14.18|15.6|14.11|15.7|14.19|15.6|14.11|0
1758112200000|2025-09-17 12:30:00|15.61|14.12|15.59|14.1|15.62|14.13|14.48|13.1|0
1758112500000|2025-09-17 12:35:00|15.58|14.09|15.5|14.03|15.58|14.09|15.49|14.02|0
1758112800000|2025-09-17 12:40:00|15.49|14.02|15.47|13.99|15.52|14.05|15.4|13.93|0
1758113100000|2025-09-17 12:45:00|15.48|14|15.53|14.05|15.54|14.06|15.47|13.99|0
1758113400000|2025-09-17 12:50:00|15.52|14.04|15.5|14.02|15.54|14.06|15.49|14.01|0
1758113700000|2025-09-17 12:55:00|15.49|14.01|15.42|13.95|15.52|14.05|15.4|13.93|0
1758114000000|2025-09-17 13:00:00|15.71|14.21|15.33|13.87|15.75|14.25|15.29|13.83|0
1758114300000|2025-09-17 13:05:00|15.32|13.86|15.32|13.86|15.34|13.88|15.3|13.84|0
1758114600000|2025-09-17 13:10:00|15.31|13.85|15.31|13.85|15.33|13.87|15.3|13.84|0
1758114900000|2025-09-17 13:15:00|15.32|13.86|15.15|13.71|15.33|13.87|15.15|13.71|0
1758115200000|2025-09-17 13:20:00|15.16|13.72|15.1|13.66|15.23|13.78|15.09|13.66|0
1758115500000|2025-09-17 13:25:00|15.11|13.67|15.11|13.67|15.11|13.67|15.11|13.67|0
1758115800000|2025-09-17 13:30:00|15.01|13.58|15.03|13.6|15.05|13.61|14.89|13.47|0
1758116100000|2025-09-17 13:35:00|15|13.57|14.93|13.51|15.04|13.61|14.91|13.49|0
1758116400000|2025-09-17 13:40:00|14.94|13.5|15.1|13.66|15.14|13.69|14.94|13.5|0
1758116700000|2025-09-17 13:45:00|15.09|13.69|14.99|13.56|15.21|13.76|14.98|13.56|0
1758117000000|2025-09-17 13:50:00|15|13.57|14.89|13.47|15|13.57|14.85|13.43|0
1758117300000|2025-09-17 13:55:00|14.97|13.55|15.13|13.69|15.15|13.71|14.92|13.5|0
1758117600000|2025-09-17 14:00:00|15.12|13.68|15.16|13.72|15.27|13.82|15.07|13.63|0
1758117900000|2025-09-17 14:05:00|15.17|13.73|15.23|13.78|15.25|13.8|15.13|13.69|0
1758118200000|2025-09-17 14:10:00|15.24|13.79|15.26|13.8|15.3|13.84|15.17|13.73|0
1758118500000|2025-09-17 14:15:00|15.25|13.75|15.25|13.8|15.36|13.9|15.18|13.74|0
1758118800000|2025-09-17 14:20:00|15.24|13.79|15.19|13.75|15.28|13.83|15.14|13.7|0
1758119100000|2025-09-17 14:25:00|15.2|13.74|15.21|13.76|15.21|13.76|15.12|13.68|0
1758119400000|2025-09-17 14:30:00|15.22|13.77|15.14|13.7|15.24|13.78|15.11|13.67|0
1758119700000|2025-09-17 14:35:00|15.15|13.72|15.05|13.62|15.22|13.77|15.05|13.62|0
1758120000000|2025-09-17 14:40:00|15.04|13.61|15.01|13.58|15.06|13.62|14.97|13.55|0
1758120300000|2025-09-17 14:45:00|15|13.57|14.93|13.51|15.09|13.65|14.92|13.5|0
1758120600000|2025-09-17 14:50:00|14.95|13.53|14.94|13.52|15.03|13.6|14.93|13.51|0
1758120900000|2025-09-17 14:55:00|14.95|13.53|14.95|13.53|15.01|13.58|14.89|13.47|0
1758121200000|2025-09-17 15:00:00|14.94|13.52|15.01|13.58|15.03|13.6|14.92|13.5|0
1758121500000|2025-09-17 15:05:00|15|13.57|15.03|13.6|15.08|13.64|14.99|13.57|0
1758121800000|2025-09-17 15:10:00|15.04|13.62|15.05|13.62|15.1|13.66|14.97|13.55|0
1758122100000|2025-09-17 15:15:00|15.04|13.61|15.06|13.62|15.08|13.65|15.02|13.59|0
1758122400000|2025-09-17 15:20:00|15.05|13.61|15.11|13.67|15.13|13.69|15.04|13.61|0
1758122700000|2025-09-17 15:25:00|15.1|13.68|15.15|13.71|15.2|13.76|15.06|13.63|0
1758123000000|2025-09-17 15:30:00|15.14|13.7|15.1|13.66|15.21|13.76|15.09|13.65|0
1758123300000|2025-09-17 15:35:00|15.09|13.65|15.15|13.71|15.17|13.72|15.07|13.64|0
1758123600000|2025-09-17 15:40:00|15.16|13.72|15.11|13.67|15.19|13.74|15.08|13.64|0
1758123900000|2025-09-17 15:45:00|15.1|13.66|15.1|13.67|15.15|13.71|15.02|13.59|0
1758124200000|2025-09-17 15:50:00|15.09|13.66|15.16|13.72|15.16|13.72|15.07|13.64|0
1758124500000|2025-09-17 15:55:00|15.17|13.7|15.04|13.6|15.17|13.7|15.01|13.58|0
1758124800000|2025-09-17 16:00:00|15.03|13.61|15.05|13.62|15.09|13.66|15.01|13.58|0
1758125100000|2025-09-17 16:05:00|15.04|13.61|15.16|13.71|15.17|13.72|15.02|13.59|0
1758125400000|2025-09-17 16:10:00|15.17|13.72|15.2|13.75|15.22|13.77|15.12|13.68|0
1758125700000|2025-09-17 16:15:00|15.21|13.76|15.26|13.8|15.28|13.83|15.19|13.74|0
1758126000000|2025-09-17 16:20:00|15.25|13.81|15.36|13.9|15.41|13.94|15.22|13.77|0
1758126300000|2025-09-17 16:25:00|15.37|13.89|15.41|13.94|15.43|13.96|15.33|13.87|0
1758126600000|2025-09-17 16:30:00|15.42|13.95|15.48|14|15.49|14.01|15.34|13.88|0
1758126900000|2025-09-17 16:35:00|15.47|13.99|15.68|14.19|15.69|14.2|15.47|13.99|0
1758127200000|2025-09-17 16:40:00|15.67|14.18|15.66|14.17|15.76|14.26|15.65|14.16|0
1758127500000|2025-09-17 16:45:00|15.68|14.19|15.77|14.27|15.9|14.39|15.68|14.18|0
1758127800000|2025-09-17 16:50:00|15.76|14.26|15.67|14.18|15.78|14.28|15.65|14.16|0
1758128100000|2025-09-17 16:55:00|15.66|14.17|15.78|14.28|15.79|14.29|15.65|14.16|0
1758128400000|2025-09-17 17:00:00|15.76|14.26|15.63|14.14|15.76|14.26|15.6|14.11|0
1758128700000|2025-09-17 17:05:00|15.62|14.13|15.57|14.09|15.64|14.15|15.55|14.07|0
1758129000000|2025-09-17 17:10:00|15.56|14.08|15.56|14.08|15.7|14.2|15.56|14.08|0
1758129300000|2025-09-17 17:15:00|15.57|14.09|15.55|14.07|15.6|14.12|15.55|14.07|0
1758129600000|2025-09-17 17:20:00|15.56|14.08|15.58|14.1|15.7|14.2|15.53|14.05|0
1758129900000|2025-09-17 17:25:00|15.57|14.09|15.57|14.09|15.62|14.13|15.55|14.07|0
1758130200000|2025-09-17 17:30:00|15.56|14.08|15.42|13.95|15.56|14.08|15.39|13.93|0
1758130500000|2025-09-17 17:35:00|15.43|13.96|15.36|13.89|15.49|14.01|15.35|13.89|0
1758130800000|2025-09-17 17:40:00|15.33|13.9|15.37|13.9|15.4|13.94|15.32|13.86|0
1758131100000|2025-09-17 17:45:00|15.36|13.94|15.47|14|15.48|14.01|15.36|13.92|0
1758131400000|2025-09-17 17:50:00|15.46|13.99|15.45|13.98|15.49|14.01|15.44|13.97|0
1758131700000|2025-09-17 17:55:00|15.47|14|15.87|13.47|15.89|14.01|15.34|13.38|0
1758132000000|2025-09-17 18:00:00|15.84|13.44|14.95|12.55|16.04|13.64|14.95|12.55|0
1758132300000|2025-09-17 18:05:00|14.96|12.56|15.47|13.07|15.47|13.07|14.93|12.53|0
1758132600000|2025-09-17 18:10:00|15.45|13.05|16.2|13.8|16.24|13.84|15.4|13|0
1758132900000|2025-09-17 18:15:00|16.24|13.84|15.8|13.4|16.46|14.06|15.77|13.37|0
1758133200000|2025-09-17 18:20:00|15.79|13.39|15.58|13.18|16.14|13.74|15.45|13.05|0
1758133500000|2025-09-17 18:25:00|15.56|13.16|15.24|12.84|15.66|13.26|15.17|12.77|0
1758133800000|2025-09-17 18:30:00|15.22|12.82|15.76|13.36|15.96|13.56|15.15|12.75|0
1758134100000|2025-09-17 18:35:00|15.75|13.35|16.25|13.85|16.25|13.85|15.5|13.1|0
1758134400000|2025-09-17 18:40:00|16.31|13.91|16.16|13.76|16.53|14.13|15.79|13.39|0
1758134700000|2025-09-17 18:45:00|16.06|13.66|16.04|13.64|16.66|14.26|15.76|13.36|0
1758135000000|2025-09-17 18:50:00|16|13.6|16.78|13.98|16.89|14.38|15.85|13.45|0
1758135300000|2025-09-17 18:55:00|16.79|13.99|15.56|12.76|16.79|13.99|15.54|12.74|0
1758135600000|2025-09-17 19:00:00|15.55|12.75|15.25|12.45|15.6|12.8|14.97|12.17|0
1758135900000|2025-09-17 19:05:00|15.18|12.38|14.96|12.16|15.25|12.45|14.66|11.86|0
1758136200000|2025-09-17 19:10:00|14.94|12.14|15.31|12.51|15.37|12.57|14.61|11.81|0
1758136500000|2025-09-17 19:15:00|15.25|12.45|14.92|12.12|15.25|12.45|14.69|11.89|0
1758136800000|2025-09-17 19:20:00|14.95|12.15|14.43|12.03|15.07|12.27|14.32|11.91|0
1758137100000|2025-09-17 19:25:00|14.42|12.02|14.57|12.17|14.58|12.18|14.36|11.96|0
1758137400000|2025-09-17 19:30:00|14.56|12.16|14.93|12.53|15.03|12.63|14.49|12.09|0
1758137700000|2025-09-17 19:35:00|14.87|12.47|15.06|12.66|15.06|12.66|14.75|12.35|0
1758138000000|2025-09-17 19:40:00|15.07|12.67|14.98|12.58|15.1|12.7|14.88|12.48|0
1758138300000|2025-09-17 19:45:00|15|12.6|14.66|13.26|15.26|13.3|14.58|12.6|0
1758138600000|2025-09-17 19:50:00|14.58|13.19|14.71|13.31|14.86|13.44|14.49|13.11|0
1758138900000|2025-09-17 19:55:00|14.64|13.24|14.56|13.18|14.94|13.52|14.47|13.09|0
1758139200000|2025-09-17 20:00:00|14.59|13.2|14.48|13.1|14.62|13.22|14.32|12.96|0
1758139500000|2025-09-17 20:05:00|14.49|13.11|14.5|13.12|14.51|13.13|14.41|13.04|0
1758139800000|2025-09-17 20:10:00|14.51|13.13|14.64|13.25|14.69|13.29|14.51|13.13|0
1758140100000|2025-09-17 20:15:00|14.65|13.26|14.67|13.27|14.7|13.3|14.64|13.24|0
1758140400000|2025-09-17 20:20:00|14.65|13.26|14.74|13.33|14.79|13.38|14.65|13.26|0
1758140700000|2025-09-17 20:25:00|14.73|13.34|14.67|13.28|14.76|13.35|14.67|13.27|0
1758141000000|2025-09-17 20:30:00|14.68|13.25|14.57|13.18|14.68|13.25|14.57|13.18|0
1758141300000|2025-09-17 20:35:00|14.56|13.17|14.57|13.19|14.62|13.22|14.56|13.17|0
1758141600000|2025-09-17 20:40:00|14.58|13.18|14.59|13.2|14.59|13.2|14.55|13.16|0
1758141900000|2025-09-17 20:45:00|14.58|13.19|14.65|13.25|14.65|13.25|14.57|13.19|0
1758142200000|2025-09-17 20:50:00|14.64|13.24|14.64|13.25|14.65|13.26|14.63|13.23|0
1758142500000|2025-09-17 20:55:00|14.85|13.05|14.75|12.95|14.85|13.05|14.73|12.93|0
1758142800000|2025-09-17 21:00:00|14.77|12.97|14.77|12.97|14.78|12.98|14.76|12.96|0
1758143100000|2025-09-17 21:05:00|14.78|12.98|14.77|12.97|14.78|12.98|14.76|12.96|0
1758143400000|2025-09-17 21:10:00|14.75|12.95|14.75|12.95|14.77|12.97|14.75|12.95|0
1758143700000|2025-09-17 21:15:00|14.76|12.96|14.78|12.98|14.78|12.98|14.75|12.95|0
1758144000000|2025-09-17 21:20:00|14.79|12.99|14.79|12.99|14.79|12.99|14.79|12.99|0
1758144300000|2025-09-17 21:25:00|14.78|12.98|14.77|12.97|14.78|12.98|14.77|12.97|0
1758144600000|2025-09-17 21:30:00|14.76|12.96|14.77|12.97|14.78|12.98|14.76|12.96|0
1758144900000|2025-09-17 21:35:00|14.78|12.98|14.77|12.97|14.78|12.98|14.77|12.97|0
1758145200000|2025-09-17 21:40:00|14.76|12.96|14.76|12.96|14.76|12.96|14.76|12.96|0
1758145800000|2025-09-17 21:50:00|14.75|12.95|14.76|12.96|14.76|12.96|14.75|12.95|0
1758146100000|2025-09-17 21:55:00|14.77|12.97|14.76|12.96|14.77|12.97|14.76|12.96|0
1758146400000|2025-09-17 22:00:00|14.77|12.97|14.72|12.92|14.79|12.99|14.69|12.89|0
1758146700000|2025-09-17 22:05:00|14.71|12.91|14.65|12.85|14.71|12.91|14.64|12.84|0
1758147000000|2025-09-17 22:10:00|14.64|12.84|14.63|12.83|14.67|12.87|14.62|12.82|0
1758147300000|2025-09-17 22:15:00|14.62|12.82|14.61|12.81|14.62|12.82|14.6|12.8|0
1758147600000|2025-09-17 22:20:00|14.62|12.82|14.57|12.77|14.62|12.82|14.56|12.76|0
1758147900000|2025-09-17 22:25:00|14.56|12.76|14.51|12.71|14.56|12.76|14.5|12.7|0
1758148200000|2025-09-17 22:30:00|14.52|12.72|14.47|12.67|14.53|12.73|14.47|12.67|0
1758148500000|2025-09-17 22:35:00|14.46|12.66|14.43|12.63|14.48|12.68|14.43|12.63|0
1758148800000|2025-09-17 22:40:00|14.44|12.64|14.38|12.58|14.44|12.64|14.36|12.56|0
1758149100000|2025-09-17 22:45:00|14.37|12.57|14.26|12.46|14.39|12.59|14.26|12.46|0
1758149400000|2025-09-17 22:50:00|14.27|12.47|14.22|12.42|14.27|12.47|14.21|12.41|0
1758149700000|2025-09-17 22:55:00|14.21|12.41|14.25|12.45|14.25|12.45|14.21|12.41|0
1758150000000|2025-09-17 23:00:00|14.24|12.44|14.2|12.4|14.24|12.44|14.2|12.4|0
1758150300000|2025-09-17 23:05:00|14.19|12.39|14.21|12.41|14.22|12.42|14.19|12.39|0
1758150600000|2025-09-17 23:10:00|14.2|12.4|14.23|12.43|14.24|12.44|14.18|12.38|0
1758150900000|2025-09-17 23:15:00|14.22|12.42|14.2|12.4|14.22|12.42|14.18|12.38|0
1758151200000|2025-09-17 23:20:00|14.21|12.41|14.2|12.4|14.21|12.41|14.19|12.39|0
1758151500000|2025-09-17 23:25:00|14.19|12.39|14.2|12.4|14.21|12.41|14.19|12.39|0
1758151800000|2025-09-17 23:30:00|14.21|12.41|14.18|12.38|14.21|12.41|14.15|12.35|0
1758152100000|2025-09-17 23:35:00|14.17|12.37|14.2|12.4|14.21|12.41|14.17|12.37|0
1758152400000|2025-09-17 23:40:00|14.21|12.41|14.24|12.44|14.25|12.45|14.2|12.4|0
1758152700000|2025-09-17 23:45:00|14.23|12.43|14.17|12.37|14.23|12.43|14.17|12.37|0
1758153000000|2025-09-17 23:50:00|14.18|12.38|14.17|12.37|14.2|12.4|14.17|12.37|0
1758153300000|2025-09-17 23:55:00|14.16|12.36|14.17|12.37|14.18|12.38|14.16|12.36|0
1758153600000|2025-09-18 00:00:00|14.18|12.38|14.27|12.47|14.27|12.47|14.18|12.38|0
1758153900000|2025-09-18 00:05:00|14.26|12.46|14.24|12.44|14.27|12.47|14.22|12.42|0
1758154200000|2025-09-18 00:10:00|14.25|12.45|14.25|12.45|14.27|12.47|14.22|12.42|0
1758154500000|2025-09-18 00:15:00|14.26|12.46|14.02|12.68|14.26|12.7|13.96|12.45|0
1758154800000|2025-09-18 00:20:00|14.03|12.69|14.12|12.78|14.14|12.79|14|12.67|0
1758155100000|2025-09-18 00:25:00|14.11|12.77|14.12|12.77|14.13|12.79|14.1|12.75|0
1758155400000|2025-09-18 00:30:00|14.11|12.76|14.11|12.76|14.13|12.79|14.1|12.75|0
1758155700000|2025-09-18 00:35:00|14.12|12.77|14.12|12.78|14.13|12.79|14.1|12.76|0
1758156000000|2025-09-18 00:40:00|14.11|12.77|14.12|12.77|14.13|12.78|14.1|12.76|0
1758156300000|2025-09-18 00:45:00|14.13|12.78|14.12|12.78|14.14|12.79|14.1|12.76|0
1758156600000|2025-09-18 00:50:00|14.13|12.79|14.11|12.77|14.14|12.79|14.1|12.76|0
1758156900000|2025-09-18 00:55:00|14.12|12.78|14.12|12.78|14.14|12.79|14.09|12.75|0
1758157200000|2025-09-18 01:00:00|14.11|12.77|14.07|12.73|14.13|12.79|14.05|12.72|0
1758157500000|2025-09-18 01:05:00|14.04|12.71|13.96|12.63|14.08|12.74|13.93|12.61|0
1758157800000|2025-09-18 01:10:00|13.95|12.62|13.9|12.57|13.96|12.63|13.87|12.55|0
1758158100000|2025-09-18 01:15:00|13.91|12.58|14.01|12.67|14.01|12.67|13.88|12.56|0
1758158400000|2025-09-18 01:20:00|14.02|12.69|14.1|12.76|14.12|12.77|14|12.67|0
1758158700000|2025-09-18 01:25:00|14.11|12.75|14.11|12.76|14.12|12.77|14.09|12.74|0
1758159000000|2025-09-18 01:30:00|14.12|12.77|14.06|12.72|14.12|12.78|14.06|12.72|0
1758159300000|2025-09-18 01:35:00|14.05|12.71|14.06|12.72|14.08|12.74|14.04|12.71|0
1758159600000|2025-09-18 01:40:00|14.07|12.73|14.07|12.73|14.08|12.74|14.05|12.71|0
1758159900000|2025-09-18 01:45:00|14.06|12.72|14.01|12.67|14.07|12.73|14.01|12.67|0
1758160200000|2025-09-18 01:50:00|14.02|12.68|14|12.67|14.02|12.68|13.99|12.66|0
1758160500000|2025-09-18 01:55:00|14.01|12.68|13.91|12.59|14.01|12.68|13.9|12.58|0
1758160800000|2025-09-18 02:00:00|13.92|12.58|13.9|12.58|13.93|12.6|13.9|12.58|0
1758161100000|2025-09-18 02:05:00|13.91|12.59|13.92|12.59|13.93|12.6|13.9|12.57|0
1758161400000|2025-09-18 02:10:00|13.91|12.6|13.91|12.59|13.97|12.64|13.89|12.57|0
1758161700000|2025-09-18 02:15:00|13.9|12.58|13.9|12.57|13.91|12.59|13.88|12.56|0
1758162000000|2025-09-18 02:20:00|13.89|12.58|13.91|12.58|13.92|12.59|13.88|12.56|0
1758162300000|2025-09-18 02:25:00|13.9|12.59|13.9|12.57|13.92|12.59|13.88|12.56|0
1758162600000|2025-09-18 02:30:00|13.89|12.59|13.89|12.57|13.92|12.59|13.89|12.57|0
1758162900000|2025-09-18 02:35:00|13.9|12.56|13.85|12.53|13.9|12.57|13.82|12.51|0
1758163200000|2025-09-18 02:40:00|13.86|12.54|13.86|12.54|13.86|12.54|13.84|12.52|0
1758163500000|2025-09-18 02:45:00|13.85|12.53|13.85|12.53|13.86|12.54|13.83|12.51|0
1758163800000|2025-09-18 02:50:00|13.84|12.52|13.85|12.53|13.86|12.54|13.79|12.48|0
1758164100000|2025-09-18 02:55:00|13.84|12.52|13.84|12.52|13.86|12.54|13.83|12.51|0
1758164400000|2025-09-18 03:00:00|13.85|12.53|13.73|12.42|13.85|12.53|13.72|12.42|0
1758164700000|2025-09-18 03:05:00|13.74|12.43|13.75|12.44|13.76|12.45|13.73|12.42|0
1758165000000|2025-09-18 03:10:00|13.74|12.43|13.7|12.4|13.75|12.44|13.68|12.37|0
1758165300000|2025-09-18 03:15:00|13.69|12.39|13.69|12.38|13.71|12.41|13.67|12.37|0
1758165600000|2025-09-18 03:20:00|13.68|12.4|13.7|12.4|13.71|12.41|13.68|12.38|0
1758165900000|2025-09-18 03:25:00|13.71|12.39|13.7|12.4|13.71|12.4|13.68|12.38|0
1758166200000|2025-09-18 03:30:00|13.71|12.39|13.69|12.38|13.71|12.4|13.68|12.38|0
1758166500000|2025-09-18 03:35:00|13.68|12.39|13.71|12.4|13.71|12.41|13.68|12.38|0
1758166800000|2025-09-18 03:40:00|13.72|12.41|13.71|12.41|13.72|12.41|13.7|12.4|0
1758167100000|2025-09-18 03:45:00|13.72|12.4|13.7|12.4|13.72|12.41|13.69|12.39|0
1758167400000|2025-09-18 03:50:00|13.71|12.45|13.7|12.39|13.78|12.47|13.69|12.39|0
1758167700000|2025-09-18 03:55:00|13.71|12.4|13.69|12.39|13.71|12.41|13.68|12.38|0
1758168000000|2025-09-18 04:00:00|13.7|12.84|13.7|12.39|14.2|12.85|13.69|12.38|0
1758168300000|2025-09-18 04:05:00|13.71|12.4|13.69|12.39|13.71|12.41|13.68|12.38|0
1758168600000|2025-09-18 04:10:00|13.7|12.4|13.65|12.35|13.71|12.4|13.63|12.33|0
1758168900000|2025-09-18 04:15:00|13.66|12.36|13.63|12.33|13.66|12.36|13.63|12.33|0
1758169200000|2025-09-18 04:20:00|13.62|12.32|13.64|12.34|13.65|12.35|13.62|12.32|0
1758169500000|2025-09-18 04:25:00|13.63|12.33|13.62|12.33|13.64|12.34|13.62|12.32|0
1758169800000|2025-09-18 04:30:00|13.63|12.32|13.6|12.31|13.65|12.35|13.57|12.28|0
1758170100000|2025-09-18 04:35:00|13.61|12.3|13.6|12.3|13.61|12.32|13.58|12.29|0
1758170400000|2025-09-18 04:40:00|13.61|12.31|13.59|12.3|13.61|12.31|13.58|12.28|0
1758170700000|2025-09-18 04:45:00|13.6|12.29|13.59|12.3|13.6|12.31|13.58|12.29|0
1758171000000|2025-09-18 04:50:00|13.58|12.29|13.64|12.34|13.64|12.34|13.57|12.28|0
1758171300000|2025-09-18 04:55:00|13.63|12.33|13.59|12.29|13.63|12.33|13.57|12.27|0
1758171600000|2025-09-18 05:00:00|13.6|12.3|13.58|12.29|13.6|12.3|13.55|12.26|0
1758171900000|2025-09-18 05:05:00|13.59|12.3|13.58|12.29|13.6|12.3|13.57|12.28|0
1758172200000|2025-09-18 05:10:00|13.59|12.3|13.65|12.35|13.65|12.35|13.56|12.27|0
1758172500000|2025-09-18 05:15:00|13.66|12.36|13.65|12.35|13.67|12.37|13.63|12.33|0
1758172800000|2025-09-18 05:20:00|13.66|12.36|13.64|12.34|13.66|12.36|13.63|12.33|0
1758173100000|2025-09-18 05:25:00|13.63|12.33|13.69|12.39|13.7|12.4|13.58|12.29|0
1758173400000|2025-09-18 05:30:00|13.68|12.38|13.65|12.35|13.69|12.39|13.61|12.31|0
1758173700000|2025-09-18 05:35:00|13.64|12.34|13.65|12.35|13.67|12.37|13.63|12.33|0
1758174000000|2025-09-18 05:40:00|13.64|12.34|13.57|12.28|13.64|12.34|13.57|12.28|0
1758174300000|2025-09-18 05:45:00|13.58|12.29|13.58|12.29|13.61|12.31|13.57|12.27|0
1758174600000|2025-09-18 05:50:00|13.59|12.28|13.59|12.29|13.6|12.31|13.57|12.28|0
1758174900000|2025-09-18 05:55:00|13.6|12.31|13.58|12.29|13.61|12.31|13.57|12.28|0
1758175200000|2025-09-18 06:00:00|13.59|12.3|13.59|12.3|13.61|12.32|13.56|12.27|0
1758175500000|2025-09-18 06:05:00|13.6|12.29|13.69|12.39|13.7|12.39|13.58|12.28|0
1758175800000|2025-09-18 06:10:00|13.7|12.38|13.67|12.37|13.72|12.41|13.67|12.37|0
1758176100000|2025-09-18 06:15:00|13.66|12.36|13.7|12.39|13.71|12.4|13.66|12.36|0
1758176400000|2025-09-18 06:20:00|13.69|12.4|13.7|12.39|13.72|12.42|13.68|12.38|0
1758176700000|2025-09-18 06:25:00|13.69|12.38|13.69|12.39|13.72|12.41|13.67|12.37|0
1758177000000|2025-09-18 06:30:00|13.7|12.4|13.72|12.41|13.86|12.54|13.68|12.38|0
1758177300000|2025-09-18 06:35:00|13.71|12.4|13.64|12.34|13.75|12.44|13.62|12.32|0
1758177600000|2025-09-18 06:40:00|13.63|12.33|13.57|12.28|13.65|12.35|13.56|12.27|0
1758177900000|2025-09-18 06:45:00|13.58|12.27|13.59|12.3|13.61|12.31|13.51|12.22|0
1758178200000|2025-09-18 06:50:00|13.61|12.31|13.58|12.28|13.61|12.31|13.57|12.28|0
1758178500000|2025-09-18 06:55:00|13.59|12.3|13.6|12.3|13.6|12.3|13.57|12.27|0
1758178800000|2025-09-18 07:00:00|13.61|12.32|13.39|12.11|13.61|12.32|13.39|12.11|0
1758179100000|2025-09-18 07:05:00|13.38|12.1|13.43|12.15|13.46|12.18|13.37|12.09|0
1758179400000|2025-09-18 07:10:00|13.44|12.16|13.43|12.15|13.45|12.17|13.41|12.13|0
1758179700000|2025-09-18 07:15:00|13.44|12.16|13.28|12.01|13.45|12.17|13.26|12|0
1758180000000|2025-09-18 07:20:00|13.27|12.02|13.43|12.15|13.47|12.19|13.27|12.01|0
1758180300000|2025-09-18 07:25:00|13.44|12.16|13.58|12.29|13.67|12.36|13.4|12.13|0
1758180600000|2025-09-18 07:30:00|13.59|12.3|13.53|12.24|13.6|12.3|13.5|12.21|0
1758180900000|2025-09-18 07:35:00|13.52|12.23|13.53|12.24|13.56|12.27|13.51|12.22|0
1758181200000|2025-09-18 07:40:00|13.52|12.25|13.54|12.25|13.55|12.26|13.5|12.21|0
1758181500000|2025-09-18 07:45:00|13.53|12.24|13.33|12.06|13.54|12.25|13.26|12|0
1758181800000|2025-09-18 07:50:00|13.32|12.05|13.38|12.11|13.39|12.11|13.23|11.97|0
1758182100000|2025-09-18 07:55:00|13.39|12.1|13.37|12.1|13.4|12.12|13.35|12.08|0
1758182400000|2025-09-18 08:00:00|13.38|12.11|13.31|12.04|13.4|12.13|13.29|12.02|0
1758182700000|2025-09-18 08:05:00|13.33|12.06|13.38|12.11|13.41|12.13|13.31|12.04|0
1758183000000|2025-09-18 08:10:00|13.37|12.1|13.32|12.05|13.4|12.12|13.31|12.04|0
1758183300000|2025-09-18 08:15:00|13.33|12.06|13.33|12.06|13.35|12.07|13.3|12.03|0
1758183600000|2025-09-18 08:20:00|13.34|12.07|13.31|12.04|13.35|12.08|13.3|12.03|0
1758183900000|2025-09-18 08:25:00|13.32|12.05|13.32|12.05|13.35|12.08|13.3|12.03|0
1758184200000|2025-09-18 08:30:00|13.33|12.06|13.33|12.06|13.35|12.07|13.29|12.03|0
1758184500000|2025-09-18 08:35:00|13.32|12.05|13.28|12.02|13.35|12.08|13.27|12.01|0
1758184800000|2025-09-18 08:40:00|13.29|12.01|13.28|12.01|13.29|12.03|13.26|11.99|0
1758185100000|2025-09-18 08:45:00|13.29|12.02|13.25|11.99|13.3|12.03|13.24|11.98|0
1758185400000|2025-09-18 08:50:00|13.24|11.98|13.31|12.04|13.33|12.06|13.22|11.96|0
1758185700000|2025-09-18 08:55:00|13.3|12.03|13.28|12.02|13.34|12.07|13.23|11.97|0
1758186000000|2025-09-18 09:00:00|13.27|12|13.28|12.01|13.31|12.04|13.25|11.99|0
1758186300000|2025-09-18 09:05:00|13.27|12.02|13.27|12.01|13.33|12.06|13.26|12|0
1758186600000|2025-09-18 09:10:00|13.28|12.02|13.34|12.07|13.35|12.08|13.26|12|0
1758186900000|2025-09-18 09:15:00|13.32|12.06|13.33|12.06|13.35|12.08|13.3|12.03|0
1758187200000|2025-09-18 09:20:00|13.34|12.07|13.34|12.07|13.36|12.09|13.3|12.03|0
1758187500000|2025-09-18 09:25:00|13.35|12.08|13.32|12.05|13.36|12.08|13.3|12.04|0
1758187800000|2025-09-18 09:30:00|13.33|12.06|13.32|12.05|13.34|12.07|13.31|12.04|0
1758188100000|2025-09-18 09:35:00|13.33|12.06|13.22|11.96|13.33|12.06|13.21|11.95|0
1758188400000|2025-09-18 09:40:00|13.23|11.97|13.22|11.96|13.3|12.03|13.16|11.9|0
1758188700000|2025-09-18 09:45:00|13.23|11.97|13.21|11.95|13.25|11.99|13.21|11.95|0
1758189000000|2025-09-18 09:50:00|13.23|11.97|13.24|11.98|13.29|12.03|13.17|11.92|0
1758189300000|2025-09-18 09:55:00|13.28|12.02|13.27|12.01|13.3|12.03|13.26|12|0
1758189600000|2025-09-18 10:00:00|13.29|12|13.28|12.01|13.3|12.03|13.26|11.99|0
1758189900000|2025-09-18 10:05:00|13.27|12|13.22|11.96|13.27|12|13.21|11.95|0
1758190200000|2025-09-18 10:10:00|13.23|11.97|13.22|11.96|13.24|11.98|13.21|11.95|0
1758190500000|2025-09-18 10:15:00|13.23|11.97|13.23|11.97|13.24|11.98|13.22|11.96|0
1758190800000|2025-09-18 10:20:00|13.22|11.96|13.27|12.01|13.3|12.03|13.22|11.96|0
1758191100000|2025-09-18 10:25:00|13.28|12.02|13.28|12.02|13.29|12.03|13.26|12|0
1758191400000|2025-09-18 10:30:00|13.29|12.01|13.33|12.06|13.34|12.07|13.26|12|0
1758191700000|2025-09-18 10:35:00|13.34|12.07|13.32|12.05|13.36|12.08|13.32|12.05|0
1758192000000|2025-09-18 10:40:00|13.31|12.07|13.34|12.07|13.35|12.08|13.31|12.05|0
1758192300000|2025-09-18 10:45:00|13.33|12.06|13.33|12.06|13.36|12.09|13.32|12.05|0
1758192600000|2025-09-18 10:50:00|13.32|12.05|13.32|12.05|13.35|12.08|13.31|12.04|0
1758192900000|2025-09-18 10:55:00|13.33|12.06|13.33|12.06|13.35|12.08|13.3|12.03|0
1758193200000|2025-09-18 11:00:00|13.31|12.04|13.29|12.02|13.31|12.04|13.19|11.94|0
1758193500000|2025-09-18 11:05:00|13.26|12|13.26|12|13.3|12.03|13.24|11.98|0
1758193800000|2025-09-18 11:10:00|13.27|12.01|13.28|12.01|13.3|12.03|13.23|11.97|0
1758194100000|2025-09-18 11:15:00|13.27|12|13.28|12.02|13.3|12.03|13.25|11.99|0
1758194400000|2025-09-18 11:20:00|13.29|12.03|13.28|12.01|13.31|12.04|13.25|11.99|0
1758194700000|2025-09-18 11:25:00|13.27|12|13.32|12.05|13.36|12.08|13.26|12|0
1758195000000|2025-09-18 11:30:00|13.31|12.04|13.37|12.1|13.38|12.11|13.31|12.04|0
1758195300000|2025-09-18 11:35:00|13.38|12.09|13.38|12.11|13.41|12.13|13.36|12.08|0
1758195600000|2025-09-18 11:40:00|13.39|12.12|13.49|12.21|13.51|12.22|13.37|12.1|0
1758195900000|2025-09-18 11:45:00|13.5|12.2|13.45|12.16|13.51|12.22|13.37|12.1|0
1758196200000|2025-09-18 11:50:00|13.44|12.17|13.43|12.15|13.48|12.19|13.41|12.13|0
1758196500000|2025-09-18 11:55:00|13.42|12.14|13.38|12.1|13.44|12.16|13.36|12.09|0
1758196800000|2025-09-18 12:00:00|13.39|12.11|13.37|12.09|13.4|12.12|13.36|12.09|0
1758197100000|2025-09-18 12:05:00|13.38|12.1|13.39|12.12|13.41|12.14|13.35|12.08|0
1758197400000|2025-09-18 12:10:00|13.38|12.11|13.37|12.1|13.46|12.18|13.37|12.1|0
1758197700000|2025-09-18 12:15:00|13.38|12.09|13.38|12.11|13.41|12.13|13.33|12.06|0
1758198000000|2025-09-18 12:20:00|13.37|12.1|13.32|12.05|13.4|12.12|13.3|12.03|0
1758198300000|2025-09-18 12:25:00|13.31|12.04|13.34|12.07|13.35|12.08|13.3|12.03|0
1758198600000|2025-09-18 12:30:00|13.35|12.08|13.45|12.17|15.25|13.79|13.3|12.03|0
1758198900000|2025-09-18 12:35:00|13.44|12.16|13.39|12.11|13.45|12.17|13.33|12.06|0
1758199200000|2025-09-18 12:40:00|13.4|12.12|13.32|12.05|13.42|12.14|13.31|12.04|0
1758199500000|2025-09-18 12:45:00|13.31|12.04|13.32|12.06|13.35|12.08|13.31|12.04|0
1758199800000|2025-09-18 12:50:00|13.33|12.08|13.44|12.16|13.46|12.18|13.31|12.04|0
1758200100000|2025-09-18 12:55:00|13.43|12.15|13.57|12.28|13.57|12.28|13.39|12.12|0
1758200400000|2025-09-18 13:00:00|13.58|12.29|13.72|12.41|13.78|12.47|13.58|12.29|0
1758200700000|2025-09-18 13:05:00|13.73|12.42|13.74|12.43|13.86|12.54|13.7|12.4|0
1758201000000|2025-09-18 13:10:00|13.75|12.44|13.74|12.43|13.8|12.48|13.67|12.37|0
1758201300000|2025-09-18 13:15:00|13.73|12.42|13.75|12.44|13.78|12.47|13.57|12.28|0
1758201600000|2025-09-18 13:20:00|13.76|12.45|13.75|12.44|13.76|12.45|13.66|12.36|0
1758201900000|2025-09-18 13:25:00|13.78|12.46|14.8|13.39|14.8|13.39|13.7|12.39|0
1758202200000|2025-09-18 13:30:00|13.87|12.55|13.88|12.56|13.96|12.63|13.67|12.37|0
1758202500000|2025-09-18 13:35:00|13.85|12.53|14.03|12.69|14.03|12.69|13.76|12.45|0
1758202800000|2025-09-18 13:40:00|14.04|12.7|14.28|12.92|14.34|12.97|13.96|12.63|0
1758203100000|2025-09-18 13:45:00|14.3|12.94|14.04|12.7|14.44|13.07|14.02|12.69|0
1758203400000|2025-09-18 13:50:00|13.99|12.65|13.91|12.59|13.99|12.66|13.74|12.43|0
1758203700000|2025-09-18 13:55:00|13.92|12.6|13.7|12.4|14.08|12.74|13.7|12.4|0
1758204000000|2025-09-18 14:00:00|13.68|12.39|13.49|12.21|13.68|12.39|13.46|12.18|0
1758204300000|2025-09-18 14:05:00|13.48|12.2|13.39|12.11|13.49|12.21|13.35|12.08|0
1758204600000|2025-09-18 14:10:00|13.38|12.1|13.27|12.01|13.42|12.14|13.26|12|0
1758204900000|2025-09-18 14:15:00|13.26|12|13.32|12.05|13.35|12.07|13.18|11.93|0
1758205200000|2025-09-18 14:20:00|13.31|12.04|13.34|12.07|13.44|12.16|13.26|12|0
1758205500000|2025-09-18 14:25:00|13.33|12.06|13.43|12.15|13.44|12.16|13.23|11.97|0
1758205800000|2025-09-18 14:30:00|13.4|12.12|13.5|12.22|13.51|12.22|13.32|12.05|0
1758206100000|2025-09-18 14:35:00|13.53|12.24|13.66|12.36|13.69|12.39|13.51|12.23|0
1758206400000|2025-09-18 14:40:00|13.65|12.35|13.76|12.45|13.78|12.46|13.59|12.3|0
1758206700000|2025-09-18 14:45:00|13.75|12.44|13.75|12.44|13.86|12.54|13.62|12.33|0
1758207000000|2025-09-18 14:50:00|13.76|12.45|13.87|12.55|13.9|12.57|13.73|12.43|0
1758207300000|2025-09-18 14:55:00|13.86|12.54|13.87|12.55|13.9|12.58|13.8|12.48|0
1758207600000|2025-09-18 15:00:00|13.85|12.53|13.81|12.49|13.87|12.55|13.66|12.36|0
1758207900000|2025-09-18 15:05:00|13.8|12.48|13.86|12.54|13.96|12.63|13.76|12.45|0
1758208200000|2025-09-18 15:10:00|13.84|12.52|13.91|12.59|13.97|12.64|13.78|12.47|0
1758208500000|2025-09-18 15:15:00|13.88|12.58|13.71|12.4|13.93|12.6|13.66|12.36|0
1758208800000|2025-09-18 15:20:00|13.68|12.38|13.85|12.53|13.86|12.54|13.61|12.31|0
1758209100000|2025-09-18 15:25:00|13.84|12.52|13.89|12.56|13.96|12.63|13.76|12.45|0
1758209400000|2025-09-18 15:30:00|13.88|12.54|13.86|12.54|13.88|12.56|13.75|12.44|0
1758209700000|2025-09-18 15:35:00|13.85|12.53|13.8|12.48|13.85|12.53|13.76|12.45|0
1758210000000|2025-09-18 15:40:00|13.79|12.47|13.84|12.52|13.88|12.56|13.77|12.46|0
1758210300000|2025-09-18 15:45:00|13.83|12.51|13.85|12.53|13.89|12.57|13.81|12.49|0
1758210600000|2025-09-18 15:50:00|13.87|12.55|14.04|12.7|14.09|12.75|13.84|12.52|0
1758210900000|2025-09-18 15:55:00|14.05|12.71|13.9|12.58|14.11|12.77|13.87|12.55|0
1758211200000|2025-09-18 16:00:00|13.91|12.59|13.84|12.53|13.96|12.63|13.83|12.51|0
1758211500000|2025-09-18 16:05:00|13.85|12.54|13.9|12.58|13.98|12.65|13.8|12.49|0
1758211800000|2025-09-18 16:10:00|13.91|12.59|13.8|12.48|13.93|12.61|13.76|12.45|0
1758212100000|2025-09-18 16:15:00|13.81|12.49|13.64|12.34|13.81|12.5|13.56|12.27|0
1758212400000|2025-09-18 16:20:00|13.66|12.36|13.59|12.29|13.68|12.37|13.56|12.27|0
1758212700000|2025-09-18 16:25:00|13.58|12.27|13.6|12.3|13.62|12.32|13.56|12.26|0
1758213000000|2025-09-18 16:30:00|13.59|12.29|13.49|12.21|13.61|12.31|13.46|12.18|0
1758213300000|2025-09-18 16:35:00|13.5|12.22|13.43|12.15|13.53|12.24|13.41|12.14|0
1758213600000|2025-09-18 16:40:00|13.44|12.16|13.43|12.15|13.44|12.16|13.38|12.1|0
1758213900000|2025-09-18 16:45:00|13.42|12.14|13.38|12.11|13.45|12.17|13.35|12.08|0
1758214200000|2025-09-18 16:50:00|13.39|12.1|13.43|12.15|13.46|12.18|13.38|12.1|0
1758214500000|2025-09-18 16:55:00|13.44|12.16|13.38|12.1|13.45|12.17|13.35|12.08|0
1758214800000|2025-09-18 17:00:00|13.4|12.11|13.45|12.17|13.46|12.18|13.34|12.07|0
1758215100000|2025-09-18 17:05:00|13.44|12.16|13.43|12.15|13.48|12.19|13.39|12.11|0
1758215400000|2025-09-18 17:10:00|13.45|12.17|13.43|12.15|13.46|12.18|13.37|12.1|0
1758215700000|2025-09-18 17:15:00|13.42|12.14|13.44|12.16|13.47|12.19|13.39|12.12|0
1758216000000|2025-09-18 17:20:00|13.43|12.15|13.47|12.18|13.47|12.18|13.37|12.1|0
1758216300000|2025-09-18 17:25:00|13.46|12.16|13.48|12.2|13.51|12.23|13.41|12.14|0
1758216600000|2025-09-18 17:30:00|13.49|12.21|13.55|12.26|13.56|12.27|13.46|12.18|0
1758216900000|2025-09-18 17:35:00|13.56|12.27|13.57|12.28|13.68|12.38|13.55|12.26|0
1758217200000|2025-09-18 17:40:00|13.59|12.27|13.64|12.34|13.67|12.37|13.56|12.27|0
1758217500000|2025-09-18 17:45:00|13.65|12.35|13.62|12.32|13.67|12.37|13.56|12.27|0
1758217800000|2025-09-18 17:50:00|13.61|12.33|13.54|12.25|13.68|12.37|13.52|12.23|0
1758218100000|2025-09-18 17:55:00|13.55|12.26|13.7|12.39|13.76|12.45|13.53|12.24|0
1758218400000|2025-09-18 18:00:00|13.71|12.4|13.63|12.33|13.76|12.45|13.6|12.31|0
1758218700000|2025-09-18 18:05:00|13.64|12.34|13.65|12.35|13.66|12.36|13.57|12.28|0
1758219000000|2025-09-18 18:10:00|13.68|12.37|13.69|12.39|13.78|12.47|13.62|12.32|0
1758219300000|2025-09-18 18:15:00|13.68|12.38|13.76|12.45|13.78|12.47|13.67|12.36|0
1758219600000|2025-09-18 18:20:00|13.77|12.46|13.7|12.4|13.78|12.47|13.7|12.39|0
1758219900000|2025-09-18 18:25:00|13.74|12.39|13.76|12.45|13.77|12.46|13.66|12.36|0
1758220200000|2025-09-18 18:30:00|13.75|12.44|13.8|12.48|13.86|12.54|13.67|12.36|0
1758220500000|2025-09-18 18:35:00|13.79|12.47|13.81|12.5|13.87|12.55|13.77|12.46|0
1758220800000|2025-09-18 18:40:00|13.79|12.49|13.95|12.62|13.99|12.66|13.77|12.46|0
1758221100000|2025-09-18 18:45:00|13.96|12.63|13.87|12.55|14.01|12.68|13.82|12.51|0
1758221400000|2025-09-18 18:50:00|13.85|12.53|13.85|12.53|13.9|12.58|13.79|12.47|0
1758221700000|2025-09-18 18:55:00|13.84|12.52|13.87|12.55|13.87|12.55|13.72|12.41|0
1758222000000|2025-09-18 19:00:00|13.86|12.54|13.84|12.52|13.87|12.55|13.79|12.48|0
1758222300000|2025-09-18 19:05:00|13.83|12.53|13.86|12.54|13.88|12.55|13.81|12.5|0
1758222600000|2025-09-18 19:10:00|13.85|12.53|13.97|12.64|13.98|12.65|13.83|12.51|0
1758222900000|2025-09-18 19:15:00|13.96|12.63|13.95|12.62|14.02|12.68|13.92|12.6|0
1758223200000|2025-09-18 19:20:00|13.94|12.61|14.05|12.71|14.08|12.74|13.94|12.61|0
1758223500000|2025-09-18 19:25:00|14.1|12.76|14.18|12.83|14.19|12.83|14.06|12.72|0
1758223800000|2025-09-18 19:30:00|14.19|12.84|14.28|12.92|14.32|12.95|14.13|12.78|0
1758224100000|2025-09-18 19:35:00|14.27|12.91|14.26|12.9|14.34|12.97|14.19|12.84|0
1758224400000|2025-09-18 19:40:00|14.25|12.89|14.26|12.9|14.38|13.01|14.2|12.85|0
1758224700000|2025-09-18 19:45:00|14.27|12.92|14.29|12.93|14.36|13|14.24|12.88|0
1758225000000|2025-09-18 19:50:00|14.26|12.9|14.16|12.81|14.27|12.91|14.16|12.81|0
1758225300000|2025-09-18 19:55:00|14.21|12.86|14.49|13.11|14.49|13.11|14.18|12.83|0
1758225600000|2025-09-18 20:00:00|14.5|13.12|14.42|13.05|14.56|13.18|14.39|13.02|0
1758225900000|2025-09-18 20:05:00|14.41|13.04|14.43|13.05|14.44|13.07|14.39|13.02|0
1758226200000|2025-09-18 20:10:00|14.44|13.06|14.42|13.05|14.45|13.07|14.38|13.01|0
1758226500000|2025-09-18 20:15:00|14.45|13.08|14.35|12.98|14.5|13.11|14.31|12.95|0
1758226800000|2025-09-18 20:20:00|14.36|13|14.37|13|14.38|13.01|14.34|12.98|0
1758227100000|2025-09-18 20:25:00|14.38|13.01|14.31|12.95|14.38|13.01|14.3|12.94|0
1758227400000|2025-09-18 20:30:00|14.32|12.96|14.32|12.95|14.34|12.97|14.29|12.93|0
1758227700000|2025-09-18 20:35:00|14.31|12.96|14.21|12.86|14.33|12.96|14.2|12.85|0
1758228000000|2025-09-18 20:40:00|14.2|12.85|14.31|12.95|14.31|12.95|14.19|12.84|0
1758228300000|2025-09-18 20:45:00|14.32|12.96|14.3|12.94|14.33|12.96|14.2|12.85|0
1758228600000|2025-09-18 20:50:00|14.29|12.93|14.26|12.9|14.32|12.96|14.25|12.89|0
1758228900000|2025-09-18 20:55:00|14.48|12.68|14.49|12.69|14.5|12.7|14.46|12.66|0
1758229200000|2025-09-18 21:00:00|14.48|12.68|14.48|12.68|14.49|12.69|14.48|12.68|0
1758229800000|2025-09-18 21:10:00|14.49|12.69|14.48|12.68|14.49|12.69|14.48|12.68|0
1758230100000|2025-09-18 21:15:00|14.47|12.67|14.48|12.68|14.49|12.69|14.47|12.67|0
1758230400000|2025-09-18 21:20:00|14.47|12.67|14.47|12.67|14.47|12.67|14.47|12.67|0
1758230700000|2025-09-18 21:25:00|14.48|12.68|14.48|12.68|14.48|12.68|14.47|12.67|0
1758231000000|2025-09-18 21:30:00|14.47|12.67|14.47|12.67|14.47|12.67|14.47|12.67|0
1758231600000|2025-09-18 21:40:00|14.46|12.66|14.46|12.66|14.46|12.66|14.46|12.66|0
1758231900000|2025-09-18 21:45:00|14.47|12.67|14.46|12.66|14.47|12.67|14.46|12.66|0
1758232200000|2025-09-18 21:50:00|14.45|12.65|14.46|12.66|14.46|12.66|14.45|12.65|0
1758232500000|2025-09-18 21:55:00|14.45|12.65|14.45|12.65|14.46|12.66|14.45|12.65|0
1758232800000|2025-09-18 22:00:00|14.46|12.66|14.36|12.56|14.46|12.66|14.35|12.55|0
1758233100000|2025-09-18 22:05:00|14.37|12.57|14.32|12.52|14.37|12.57|14.32|12.52|0
1758233400000|2025-09-18 22:10:00|14.31|12.51|14.3|12.5|14.34|12.54|14.3|12.5|0
1758233700000|2025-09-18 22:15:00|14.31|12.51|14.32|12.52|14.32|12.52|14.28|12.48|0
1758234000000|2025-09-18 22:20:00|14.33|12.53|14.3|12.5|14.34|12.54|14.3|12.5|0
1758234300000|2025-09-18 22:25:00|14.31|12.51|14.3|12.5|14.31|12.51|14.29|12.49|0
1758234600000|2025-09-18 22:30:00|14.29|12.49|14.35|12.55|14.35|12.55|14.29|12.49|0
1758234900000|2025-09-18 22:35:00|14.36|12.56|14.43|12.63|14.43|12.63|14.35|12.55|0
1758235200000|2025-09-18 22:40:00|14.45|12.65|14.47|12.67|14.49|12.69|14.44|12.64|0
1758235500000|2025-09-18 22:45:00|14.46|12.66|14.42|12.62|14.46|12.66|14.41|12.61|0
1758235800000|2025-09-18 22:50:00|14.41|12.61|14.36|12.56|14.41|12.61|14.36|12.56|0
1758236100000|2025-09-18 22:55:00|14.35|12.55|14.31|12.51|14.35|12.55|14.29|12.49|0
1758236400000|2025-09-18 23:00:00|14.32|12.52|14.32|12.52|14.34|12.54|14.29|12.49|0
1758236700000|2025-09-18 23:05:00|14.31|12.51|14.32|12.52|14.33|12.53|14.3|12.5|0
1758237000000|2025-09-18 23:10:00|14.31|12.51|14.32|12.52|14.32|12.52|14.27|12.47|0
1758237300000|2025-09-18 23:15:00|14.31|12.51|14.3|12.5|14.33|12.53|14.3|12.5|0
1758237600000|2025-09-18 23:20:00|14.31|12.51|14.29|12.49|14.31|12.51|14.28|12.48|0
1758237900000|2025-09-18 23:25:00|14.3|12.5|14.31|12.51|14.32|12.52|14.29|12.49|0
1758238200000|2025-09-18 23:30:00|14.3|12.5|14.28|12.48|14.3|12.5|14.27|12.47|0
1758238500000|2025-09-18 23:35:00|14.27|12.47|14.25|12.45|14.27|12.47|14.24|12.44|0
1758238800000|2025-09-18 23:40:00|14.27|12.47|14.27|12.47|14.27|12.47|14.25|12.45|0
1758239100000|2025-09-18 23:45:00|14.28|12.48|14.27|12.47|14.29|12.49|14.25|12.45|0
1758239400000|2025-09-18 23:50:00|14.28|12.48|14.28|12.48|14.29|12.49|14.26|12.46|0
1758239700000|2025-09-18 23:55:00|14.27|12.47|14.31|12.51|14.31|12.51|14.26|12.46|0
1758240000000|2025-09-19 00:00:00|14.3|12.5|14.26|12.46|14.3|12.5|14.23|12.43|0
1758240300000|2025-09-19 00:05:00|14.25|12.45|14.27|12.47|14.28|12.48|14.24|12.44|0
1758240600000|2025-09-19 00:10:00|14.26|12.46|14.38|12.58|14.38|12.58|14.26|12.46|0
1758240900000|2025-09-19 00:15:00|14.37|12.57|14.17|12.82|14.39|12.85|14.14|12.57|0
1758241200000|2025-09-19 00:20:00|14.18|12.83|14.31|12.95|14.36|12.99|14.15|12.8|0
1758241500000|2025-09-19 00:25:00|14.33|12.96|14.28|12.92|14.37|13|14.27|12.91|0
1758241800000|2025-09-19 00:30:00|14.27|12.91|14.27|12.91|14.29|12.93|14.25|12.89|0
1758242100000|2025-09-19 00:35:00|14.26|12.9|14.28|12.92|14.29|12.93|14.24|12.88|0
1758242400000|2025-09-19 00:40:00|14.29|12.93|14.31|12.95|14.35|12.98|14.27|12.91|0
1758242700000|2025-09-19 00:45:00|14.3|12.94|14.37|13|14.38|13.01|14.3|12.93|0
1758243000000|2025-09-19 00:50:00|14.36|13.01|14.36|12.99|14.4|13.03|14.36|12.99|0
1758243300000|2025-09-19 00:55:00|14.37|13|14.29|12.93|14.4|13.02|14.27|12.91|0
1758243600000|2025-09-19 01:00:00|14.3|12.94|14.29|12.93|14.3|12.94|14.26|12.9|0
1758243900000|2025-09-19 01:05:00|14.28|12.92|14.27|12.91|14.3|12.94|14.26|12.9|0
1758244200000|2025-09-19 01:10:00|14.26|12.9|14.27|12.92|14.3|12.94|14.25|12.89|0
1758244500000|2025-09-19 01:15:00|14.28|12.91|14.25|12.9|14.3|12.94|14.24|12.89|0
1758244800000|2025-09-19 01:20:00|14.26|12.91|14.28|12.92|14.3|12.93|14.25|12.89|0
1758245100000|2025-09-19 01:25:00|14.29|12.93|14.27|12.91|14.29|12.93|14.25|12.89|0
1758245400000|2025-09-19 01:30:00|14.26|12.9|14.26|12.9|14.28|12.92|14.23|12.87|0
1758245700000|2025-09-19 01:35:00|14.25|12.91|14.27|12.91|14.29|12.93|14.24|12.89|0
1758246000000|2025-09-19 01:40:00|14.28|12.92|14.26|12.91|14.28|12.92|14.25|12.89|0
1758246300000|2025-09-19 01:45:00|14.24|12.9|14.28|12.92|14.31|12.95|14.24|12.88|0
1758246600000|2025-09-19 01:50:00|14.32|12.96|14.28|12.92|14.35|12.99|14.28|12.92|0
1758246900000|2025-09-19 01:55:00|14.27|12.91|14.28|12.92|14.3|12.94|14.26|12.9|0
1758247200000|2025-09-19 02:00:00|14.29|12.91|14.27|12.91|14.31|12.94|14.26|12.9|0
1758247500000|2025-09-19 02:05:00|14.28|12.92|14.35|12.98|14.36|12.99|14.28|12.92|0
1758247800000|2025-09-19 02:10:00|14.34|12.97|14.39|13.02|14.41|13.04|14.33|12.96|0
1758248100000|2025-09-19 02:15:00|14.4|13.03|14.38|13.01|14.4|13.03|14.36|12.99|0
1758248400000|2025-09-19 02:20:00|14.37|13|14.37|13|14.41|13.04|14.37|13|0
1758248700000|2025-09-19 02:25:00|14.38|13.01|14.4|13.03|14.42|13.04|14.37|13|0
1758249000000|2025-09-19 02:30:00|14.41|13.04|14.4|13.03|14.43|13.06|14.38|13.01|0
1758249300000|2025-09-19 02:35:00|14.39|13.02|14.34|12.97|14.39|13.02|14.33|12.96|0
1758249600000|2025-09-19 02:40:00|14.33|12.96|14.39|13.02|14.39|13.02|14.32|12.96|0
1758249900000|2025-09-19 02:45:00|14.38|13.01|14.38|13.01|14.41|13.04|14.36|12.99|0
1758250200000|2025-09-19 02:50:00|14.39|13.02|14.38|13.01|14.39|13.02|14.38|13.01|0
1758250500000|2025-09-19 02:55:00|14.37|13|14.39|13.02|14.4|13.03|14.36|13|0
1758250800000|2025-09-19 03:00:00|14.4|13.03|14.37|13|14.4|13.03|14.36|13|0
1758251100000|2025-09-19 03:05:00|14.38|13.01|14.27|12.91|14.38|13.01|14.25|12.89|0
1758251400000|2025-09-19 03:10:00|14.26|12.9|14.15|12.81|14.28|12.92|14.14|12.8|0
1758251700000|2025-09-19 03:15:00|14.16|12.8|14.16|12.81|14.18|12.83|14.14|12.8|0
1758252000000|2025-09-19 03:20:00|14.17|12.82|14.16|12.81|14.19|12.84|14.14|12.79|0
1758252300000|2025-09-19 03:25:00|14.15|12.82|14.15|12.8|14.18|12.83|14.14|12.79|0
1758252600000|2025-09-19 03:30:00|14.16|12.81|14.16|12.81|14.18|12.83|14.14|12.8|0
1758252900000|2025-09-19 03:35:00|14.15|12.8|14.29|12.93|14.29|12.93|14.15|12.8|0
1758253200000|2025-09-19 03:40:00|14.28|12.92|14.18|12.83|14.28|12.92|14.16|12.81|0
1758253500000|2025-09-19 03:45:00|14.19|12.84|14.25|12.9|14.36|12.99|14.13|12.79|0
1758253800000|2025-09-19 03:50:00|14.26|12.91|14.27|12.91|14.3|12.94|14.24|12.88|0
1758254100000|2025-09-19 03:55:00|14.26|12.9|14.25|12.89|14.3|12.94|14.25|12.89|0
1758254400000|2025-09-19 04:00:00|14.26|12.9|14.37|13|14.37|13|14.24|12.89|0
1758254700000|2025-09-19 04:05:00|14.38|13.01|14.37|13|14.4|13.03|14.34|12.97|0
1758255000000|2025-09-19 04:10:00|14.38|13.01|14.39|13.02|14.4|13.03|14.35|12.98|0
1758255300000|2025-09-19 04:15:00|14.4|13.03|14.44|13.07|14.47|13.09|14.4|13.03|0
1758255600000|2025-09-19 04:20:00|14.45|13.06|14.44|13.07|14.47|13.09|14.38|13.01|0
1758255900000|2025-09-19 04:25:00|14.42|13.06|14.37|13|14.42|13.06|14.31|12.95|0
1758256200000|2025-09-19 04:30:00|14.38|13.01|14.38|13.01|14.4|13.03|14.34|12.97|0
1758256500000|2025-09-19 04:35:00|14.37|13|14.32|12.96|14.38|13.01|14.3|12.94|0
1758256800000|2025-09-19 04:40:00|14.33|12.97|14.32|12.96|14.33|12.97|14.28|12.92|0
1758257100000|2025-09-19 04:45:00|14.33|12.97|14.33|12.96|14.33|12.97|14.31|12.94|0
1758257400000|2025-09-19 04:50:00|14.32|12.95|14.32|12.96|14.33|12.96|14.3|12.94|0
1758257700000|2025-09-19 04:55:00|14.31|12.95|14.26|12.9|14.32|12.96|14.25|12.89|0
1758258000000|2025-09-19 05:00:00|14.24|12.88|14.27|12.91|14.28|12.92|14.24|12.88|0
1758258300000|2025-09-19 05:05:00|14.26|12.9|14.26|12.9|14.27|12.91|14.25|12.89|0
1758258600000|2025-09-19 05:10:00|14.25|12.89|14.27|12.91|14.3|12.94|14.25|12.89|0
1758258900000|2025-09-19 05:15:00|14.28|12.92|14.26|12.9|14.29|12.93|14.26|12.9|0
1758259200000|2025-09-19 05:20:00|14.27|12.91|14.25|12.89|14.31|12.94|14.24|12.89|0
1758259500000|2025-09-19 05:25:00|14.24|12.88|14.27|12.91|14.31|12.94|14.24|12.88|0
1758259800000|2025-09-19 05:30:00|14.3|12.94|14.35|12.98|14.4|13.03|14.28|12.92|0
1758260100000|2025-09-19 05:35:00|14.36|12.99|14.35|12.98|14.39|13.02|14.34|12.98|0
1758260400000|2025-09-19 05:40:00|14.3|12.94|14.36|13|14.41|13.04|14.29|12.93|0
1758260700000|2025-09-19 05:45:00|14.37|13.01|14.37|13|14.39|13.02|14.35|12.98|0
1758261000000|2025-09-19 05:50:00|14.36|13.01|14.36|12.99|14.39|13.02|14.35|12.98|0
1758261300000|2025-09-19 05:55:00|14.35|12.98|14.32|12.96|14.37|13|14.28|12.92|0
1758261600000|2025-09-19 06:00:00|14.3|12.94|14.21|12.86|14.34|12.98|14.21|12.86|0
1758261900000|2025-09-19 06:05:00|14.22|12.84|14.19|12.84|14.27|12.92|14.19|12.84|0
1758262200000|2025-09-19 06:10:00|14.2|12.85|14.1|12.75|14.22|12.87|14.09|12.74|0
1758262500000|2025-09-19 06:15:00|14.09|12.74|14.15|12.8|14.16|12.81|14.08|12.74|0
1758262800000|2025-09-19 06:20:00|14.16|12.81|14.36|12.99|14.37|13|14.12|12.78|0
1758263100000|2025-09-19 06:25:00|14.39|13|14.37|13|14.42|13.05|14.34|12.98|0
1758263400000|2025-09-19 06:30:00|14.4|13.03|14.33|12.96|14.41|13.04|14.29|12.93|0
1758263700000|2025-09-19 06:35:00|14.32|12.97|14.25|12.89|14.34|12.97|14.25|12.89|0
1758264000000|2025-09-19 06:40:00|14.24|12.88|14.25|12.9|14.27|12.91|14.13|12.78|0
1758264300000|2025-09-19 06:45:00|14.26|12.91|14.23|12.88|14.3|12.94|14.23|12.88|0
1758264600000|2025-09-19 06:50:00|14.22|12.87|14.25|12.89|14.35|12.98|14.18|12.83|0
1758264900000|2025-09-19 06:55:00|14.26|12.9|14.39|13.02|14.4|13.03|14.23|12.88|0
1758265200000|2025-09-19 07:00:00|14.38|13.01|14.47|13.09|14.47|13.09|14.29|12.93|0
1758265500000|2025-09-19 07:05:00|14.41|13.03|14.46|13.09|14.54|13.15|14.4|13.03|0
1758265800000|2025-09-19 07:10:00|14.44|13.08|14.39|13.02|14.49|13.11|14.28|12.92|0
1758266100000|2025-09-19 07:15:00|14.37|13|14.31|12.95|14.4|13.03|14.28|12.92|0
1758266400000|2025-09-19 07:20:00|14.32|12.96|14.21|12.86|14.33|12.97|14.21|12.86|0
1758266700000|2025-09-19 07:25:00|14.22|12.87|14.21|12.86|14.27|12.91|14.19|12.84|0
1758267000000|2025-09-19 07:30:00|14.2|12.85|14.23|12.87|14.24|12.88|14.18|12.83|0
1758267300000|2025-09-19 07:35:00|14.22|12.86|14.2|12.85|14.29|12.93|14.2|12.84|0
1758267600000|2025-09-19 07:40:00|14.19|12.84|14.21|12.86|14.23|12.87|14.19|12.84|0
1758267900000|2025-09-19 07:45:00|14.22|12.87|14.26|12.9|14.29|12.93|14.2|12.85|0
1758268200000|2025-09-19 07:50:00|14.25|12.89|14.2|12.84|14.28|12.92|14.17|12.82|0
1758268500000|2025-09-19 07:55:00|14.19|12.85|14.11|12.76|14.26|12.9|14.09|12.75|0
1758268800000|2025-09-19 08:00:00|14.1|12.77|14.11|12.76|14.14|12.79|14.06|12.72|0
1758269100000|2025-09-19 08:05:00|14.1|12.77|14|12.66|14.1|12.77|13.97|12.64|0
1758269400000|2025-09-19 08:10:00|13.99|12.67|14|12.67|14.01|12.68|13.98|12.65|0
1758269700000|2025-09-19 08:15:00|13.99|12.66|13.89|12.57|14.02|12.68|13.87|12.55|0
1758270000000|2025-09-19 08:20:00|13.87|12.55|13.9|12.58|13.91|12.59|13.87|12.55|0
1758270300000|2025-09-19 08:25:00|13.91|12.57|13.9|12.58|13.96|12.63|13.88|12.56|0
1758270600000|2025-09-19 08:30:00|13.89|12.56|13.9|12.57|13.9|12.58|13.87|12.55|0
1758270900000|2025-09-19 08:35:00|13.89|12.56|13.9|12.57|13.91|12.59|13.86|12.54|0
1758271200000|2025-09-19 08:40:00|13.89|12.58|13.94|12.61|13.96|12.63|13.89|12.56|0
1758271500000|2025-09-19 08:45:00|13.95|12.62|13.95|12.63|13.96|12.63|13.93|12.6|0
1758271800000|2025-09-19 08:50:00|13.96|12.62|13.96|12.63|13.96|12.63|13.93|12.6|0
1758272100000|2025-09-19 08:55:00|13.97|12.64|13.95|12.63|13.98|12.65|13.94|12.61|0
1758272400000|2025-09-19 09:00:00|13.96|12.62|13.94|12.62|13.97|12.64|13.84|12.52|0
1758272700000|2025-09-19 09:05:00|13.95|12.61|13.96|12.63|13.97|12.64|13.91|12.59|0
1758273000000|2025-09-19 09:10:00|13.95|12.62|13.95|12.62|13.97|12.64|13.93|12.6|0
1758273300000|2025-09-19 09:15:00|13.94|12.61|13.95|12.62|13.96|12.63|13.92|12.59|0
1758273600000|2025-09-19 09:20:00|13.96|12.63|13.89|12.57|13.96|12.63|13.83|12.51|0
1758273900000|2025-09-19 09:25:00|13.9|12.58|13.85|12.53|13.9|12.58|13.84|12.52|0
1758274200000|2025-09-19 09:30:00|13.86|12.54|13.84|12.52|13.86|12.54|13.82|12.51|0
1758274500000|2025-09-19 09:35:00|13.85|12.53|13.85|12.53|13.85|12.53|13.82|12.51|0
1758274800000|2025-09-19 09:40:00|13.84|12.52|13.85|12.53|13.85|12.53|13.82|12.51|0
1758275100000|2025-09-19 09:45:00|13.84|12.52|13.87|12.55|13.87|12.55|13.81|12.5|0
1758275400000|2025-09-19 09:50:00|13.85|12.53|13.9|12.58|13.91|12.59|13.83|12.51|0
1758275700000|2025-09-19 09:55:00|13.89|12.57|13.91|12.58|13.91|12.59|13.88|12.56|0
1758276000000|2025-09-19 10:00:00|13.9|12.59|13.89|12.57|13.92|12.6|13.86|12.54|0
1758276300000|2025-09-19 10:05:00|13.88|12.56|13.89|12.57|13.91|12.59|13.87|12.55|0
1758276600000|2025-09-19 10:10:00|13.88|12.56|13.94|12.62|13.95|12.62|13.87|12.55|0
1758276900000|2025-09-19 10:15:00|13.93|12.61|13.84|12.52|13.94|12.62|13.83|12.51|0
1758277200000|2025-09-19 10:20:00|13.85|12.53|13.9|12.58|13.92|12.59|13.83|12.51|0
1758277500000|2025-09-19 10:25:00|13.89|12.57|13.89|12.57|13.9|12.58|13.88|12.56|0
1758277800000|2025-09-19 10:30:00|13.9|12.58|13.9|12.58|13.92|12.6|13.88|12.56|0
1758278100000|2025-09-19 10:35:00|13.89|12.57|13.85|12.53|13.92|12.59|13.82|12.51|0
1758278400000|2025-09-19 10:40:00|13.84|12.52|13.85|12.53|13.86|12.54|13.83|12.51|0
1758278700000|2025-09-19 10:45:00|13.84|12.52|13.86|12.54|13.87|12.55|13.84|12.52|0
1758279000000|2025-09-19 10:50:00|13.85|12.53|13.91|12.59|13.91|12.59|13.84|12.52|0
1758279300000|2025-09-19 10:55:00|13.93|12.6|13.94|12.61|13.97|12.64|13.92|12.59|0
1758279600000|2025-09-19 11:00:00|13.93|12.6|13.84|12.52|13.95|12.62|13.83|12.52|0
1758279900000|2025-09-19 11:05:00|13.83|12.51|13.84|12.53|13.86|12.54|13.82|12.5|0
1758280200000|2025-09-19 11:10:00|13.87|12.52|13.94|12.62|13.98|12.64|13.87|12.52|0
1758280500000|2025-09-19 11:15:00|13.96|12.61|13.96|12.63|13.96|12.63|13.92|12.6|0
1758280800000|2025-09-19 11:20:00|13.95|12.62|13.94|12.62|13.97|12.64|13.93|12.61|0
1758281100000|2025-09-19 11:25:00|13.95|12.63|13.88|12.56|13.96|12.63|13.88|12.56|0
1758281400000|2025-09-19 11:30:00|13.89|12.57|13.89|12.56|13.91|12.59|13.87|12.55|0
1758281700000|2025-09-19 11:35:00|13.9|12.57|13.84|12.52|13.9|12.58|13.82|12.51|0
1758282000000|2025-09-19 11:40:00|13.83|12.51|13.85|12.54|13.86|12.54|13.83|12.51|0
1758282300000|2025-09-19 11:45:00|13.84|12.53|13.83|12.52|13.86|12.54|13.81|12.5|0
1758282600000|2025-09-19 11:50:00|13.85|12.53|13.83|12.52|13.86|12.54|13.82|12.5|0
1758282900000|2025-09-19 11:55:00|13.84|12.53|13.83|12.51|13.86|12.54|13.83|12.51|0
1758283200000|2025-09-19 12:00:00|13.84|12.53|13.72|12.42|14.12|12.77|13.36|12.09|0
1758283500000|2025-09-19 12:05:00|13.73|12.4|13.74|12.43|13.77|12.46|13.71|12.4|0
1758283800000|2025-09-19 12:10:00|13.73|12.44|13.73|12.42|13.77|12.45|13.73|12.42|0
1758284100000|2025-09-19 12:15:00|13.74|12.43|13.74|12.43|13.75|12.44|13.73|12.42|0
1758284400000|2025-09-19 12:20:00|13.73|12.44|13.74|12.43|13.76|12.45|13.71|12.4|0
1758284700000|2025-09-19 12:25:00|13.73|12.42|13.63|12.33|13.76|12.45|13.63|12.33|0
1758285000000|2025-09-19 12:30:00|13.64|12.34|13.64|12.34|14|12.66|13.61|12.31|0
1758285300000|2025-09-19 12:35:00|13.66|12.36|13.63|12.34|13.71|12.4|13.61|12.31|0
1758285600000|2025-09-19 12:40:00|13.62|12.33|13.63|12.34|13.66|12.36|13.61|12.31|0
1758285900000|2025-09-19 12:45:00|13.64|12.33|13.61|12.32|13.64|12.34|13.6|12.31|0
1758286200000|2025-09-19 12:50:00|13.63|12.33|13.64|12.34|13.66|12.36|13.59|12.3|0
1758286500000|2025-09-19 12:55:00|13.65|12.35|13.64|12.34|13.65|12.35|13.62|12.32|0
1758286800000|2025-09-19 13:00:00|13.65|12.35|13.63|12.33|13.71|12.4|13.21|11.95|0
1758287100000|2025-09-19 13:05:00|13.62|12.34|13.53|12.24|13.64|12.34|13.51|12.23|0
1758287400000|2025-09-19 13:10:00|13.52|12.23|13.52|12.23|13.56|12.26|13.5|12.22|0
1758287700000|2025-09-19 13:15:00|13.51|12.24|13.53|12.24|13.56|12.26|13.5|12.22|0
1758288000000|2025-09-19 13:20:00|13.54|12.25|13.47|12.19|13.54|12.25|13.46|12.18|0
1758288300000|2025-09-19 13:25:00|13.44|12.16|13.99|12.65|13.99|12.66|13.4|12.12|0
1758288600000|2025-09-19 13:30:00|13.57|12.28|13.8|12.48|13.81|12.49|13.56|12.27|0
1758288900000|2025-09-19 13:35:00|13.79|12.47|13.76|12.45|13.87|12.55|13.74|12.43|0
1758289200000|2025-09-19 13:40:00|13.74|12.43|13.95|12.62|13.98|12.65|13.71|12.41|0
1758289500000|2025-09-19 13:45:00|13.94|12.61|13.83|12.52|14.08|12.74|13.83|12.51|0
1758289800000|2025-09-19 13:50:00|13.91|12.58|13.89|12.57|13.97|12.64|13.76|12.45|0
1758290100000|2025-09-19 13:55:00|13.88|12.56|14.05|12.71|14.08|12.74|13.88|12.56|0
1758290400000|2025-09-19 14:00:00|14.06|12.72|14.06|12.72|14.09|12.75|13.95|12.62|0
1758290700000|2025-09-19 14:05:00|14.05|12.71|14.16|12.81|14.22|12.86|14.02|12.68|0
1758291000000|2025-09-19 14:10:00|14.15|12.8|14.25|12.89|14.28|12.92|14.1|12.76|0
1758291300000|2025-09-19 14:15:00|14.24|12.88|14.25|12.9|14.29|12.93|14.18|12.83|0
1758291600000|2025-09-19 14:20:00|14.26|12.89|14.28|12.92|14.3|12.94|14.16|12.81|0
1758291900000|2025-09-19 14:25:00|14.26|12.9|14.42|13.05|14.47|13.09|14.22|12.86|0
1758292200000|2025-09-19 14:30:00|14.44|13.06|14.31|12.95|14.47|13.09|14.29|12.93|0
1758292500000|2025-09-19 14:35:00|14.3|12.94|14.37|13|14.41|13.03|14.29|12.93|0
1758292800000|2025-09-19 14:40:00|14.38|13.01|14.53|13.15|14.55|13.17|14.38|13.01|0
1758293100000|2025-09-19 14:45:00|14.54|13.18|14.48|13.1|14.67|13.27|14.47|13.09|0
1758293400000|2025-09-19 14:50:00|14.47|13.09|14.37|13.01|14.59|13.2|14.32|12.95|0
1758293700000|2025-09-19 14:55:00|14.38|13|14.42|13.05|14.52|13.13|14.37|13|0
1758294000000|2025-09-19 15:00:00|14.4|13.04|14.49|13.11|14.51|13.13|14.34|12.97|0
1758294300000|2025-09-19 15:05:00|14.52|13.14|14.67|13.27|14.67|13.27|14.49|13.11|0
1758294600000|2025-09-19 15:10:00|14.65|13.25|14.69|13.29|14.74|13.33|14.62|13.23|0
1758294900000|2025-09-19 15:15:00|14.68|13.28|14.73|13.32|14.78|13.37|14.65|13.25|0
1758295200000|2025-09-19 15:20:00|14.74|13.33|14.75|13.34|14.82|13.41|14.64|13.25|0
1758295500000|2025-09-19 15:25:00|14.76|13.35|14.78|13.37|14.85|13.43|14.68|13.29|0
1758295800000|2025-09-19 15:30:00|14.8|13.39|14.85|13.44|14.92|13.5|14.8|13.39|0
1758296100000|2025-09-19 15:35:00|14.86|13.45|14.79|13.38|14.88|13.47|14.76|13.35|0
1758296400000|2025-09-19 15:40:00|14.78|13.37|14.7|13.3|14.79|13.38|14.62|13.23|0
1758296700000|2025-09-19 15:45:00|14.72|13.32|14.73|13.33|14.79|13.38|14.66|13.27|0
1758297000000|2025-09-19 15:50:00|14.74|13.34|14.58|13.19|14.75|13.34|14.54|13.15|0
1758297300000|2025-09-19 15:55:00|14.59|13.2|14.52|13.13|14.62|13.23|14.5|13.12|0
1758297600000|2025-09-19 16:00:00|14.5|13.14|14.42|13.05|14.54|13.16|14.36|13|0
1758297900000|2025-09-19 16:05:00|14.43|13.06|14.39|13.02|14.49|13.11|14.36|12.99|0
1758298200000|2025-09-19 16:10:00|14.38|13.01|14.36|13|14.39|13.02|14.31|12.95|0
1758298500000|2025-09-19 16:15:00|14.35|12.99|14.37|13|14.39|13.02|14.32|12.96|0
1758298800000|2025-09-19 16:20:00|14.36|12.99|14.38|13.01|14.41|13.04|14.34|12.97|0
1758299100000|2025-09-19 16:25:00|14.37|13|14.34|12.98|14.39|13.02|14.34|12.97|0
1758299400000|2025-09-19 16:30:00|14.36|12.99|14.48|13.1|14.48|13.1|14.34|12.98|0
1758299700000|2025-09-19 16:35:00|14.47|13.09|14.36|12.99|14.47|13.09|14.35|12.98|0
1758300000000|2025-09-19 16:40:00|14.35|13|14.35|12.98|14.38|13.01|14.33|12.97|0
1758300300000|2025-09-19 16:45:00|14.36|12.99|14.26|12.9|14.4|13.03|14.23|12.88|0
1758300600000|2025-09-19 16:50:00|14.25|12.91|14.37|13|14.39|13.02|14.25|12.91|0
1758300900000|2025-09-19 16:55:00|14.38|13.01|14.31|12.95|14.38|13.01|14.3|12.93|0
1758301200000|2025-09-19 17:00:00|14.32|12.96|14.26|12.9|14.33|12.96|14.21|12.86|0
1758301500000|2025-09-19 17:05:00|14.27|12.92|14.37|13|14.4|13.03|14.25|12.9|0
1758301800000|2025-09-19 17:10:00|14.36|12.99|14.29|12.93|14.38|13.01|14.29|12.93|0
1758302100000|2025-09-19 17:15:00|14.31|12.95|14.26|12.9|14.32|12.96|14.23|12.88|0
1758302400000|2025-09-19 17:20:00|14.25|12.89|14.21|12.85|14.28|12.92|14.19|12.84|0
1758302700000|2025-09-19 17:25:00|14.22|12.86|14.26|12.9|14.28|12.92|14.21|12.86|0
1758303000000|2025-09-19 17:30:00|14.27|12.91|14.17|12.82|14.27|12.91|14.15|12.8|0
1758303300000|2025-09-19 17:35:00|14.16|12.81|14.14|12.8|14.18|12.83|14.11|12.76|0
1758303600000|2025-09-19 17:40:00|14.1|12.76|14.1|12.75|14.19|12.83|14.08|12.74|0
1758303900000|2025-09-19 17:45:00|14.09|12.76|14.1|12.76|14.17|12.82|14.08|12.74|0
1758304200000|2025-09-19 17:50:00|14.11|12.77|14.06|12.72|14.12|12.78|14.05|12.71|0
1758304500000|2025-09-19 17:55:00|14.05|12.71|14.16|12.81|14.19|12.84|14.05|12.71|0
1758304800000|2025-09-19 18:00:00|14.15|12.8|14.1|12.76|14.18|12.83|14.09|12.75|0
1758305100000|2025-09-19 18:05:00|14.11|12.71|14.05|12.71|14.11|12.75|14.04|12.7|0
1758305400000|2025-09-19 18:10:00|14.06|12.72|14.06|12.72|14.07|12.73|14.03|12.7|0
1758305700000|2025-09-19 18:15:00|14.05|12.71|14.05|12.71|14.07|12.73|14.03|12.69|0
1758306000000|2025-09-19 18:20:00|14.06|12.72|14.11|12.77|14.11|12.77|14.03|12.69|0
1758306300000|2025-09-19 18:25:00|14.12|12.81|14.11|12.77|14.17|12.82|14.08|12.74|0
1758306600000|2025-09-19 18:30:00|14.12|12.76|14.05|12.71|14.14|12.79|14.03|12.69|0
1758306900000|2025-09-19 18:35:00|14.04|12.69|14.05|12.71|14.08|12.74|14.03|12.69|0
1758307200000|2025-09-19 18:40:00|14.04|12.7|14.01|12.68|14.06|12.72|13.98|12.65|0
1758307500000|2025-09-19 18:45:00|14|12.67|14.05|12.71|14.07|12.73|13.99|12.66|0
1758307800000|2025-09-19 18:50:00|14.04|12.7|14.06|12.72|14.08|12.73|14.02|12.69|0
1758308100000|2025-09-19 18:55:00|14.05|12.71|13.92|12.6|14.07|12.73|13.92|12.6|0
1758308400000|2025-09-19 19:00:00|13.95|12.62|13.95|12.62|13.97|12.64|13.84|12.52|0
1758308700000|2025-09-19 19:05:00|13.96|12.63|13.96|12.63|13.98|12.65|13.9|12.58|0
1758309000000|2025-09-19 19:10:00|13.95|12.62|13.9|12.58|13.96|12.63|13.89|12.56|0
1758309300000|2025-09-19 19:15:00|13.89|12.57|13.85|12.53|13.91|12.58|13.83|12.51|0
1758309600000|2025-09-19 19:20:00|13.86|12.54|13.9|12.57|13.9|12.58|13.82|12.5|0
1758309900000|2025-09-19 19:25:00|13.88|12.56|13.86|12.54|13.9|12.57|13.8|12.49|0
1758310200000|2025-09-19 19:30:00|13.84|12.52|13.9|12.58|13.96|12.63|13.83|12.51|0
1758310500000|2025-09-19 19:35:00|13.89|12.57|13.89|12.57|13.96|12.63|13.88|12.55|0
1758310800000|2025-09-19 19:40:00|13.88|12.56|13.95|12.62|13.97|12.64|13.87|12.55|0
1758311100000|2025-09-19 19:45:00|13.94|12.61|13.9|12.58|14.02|12.68|13.87|12.55|0
1758311400000|2025-09-19 19:50:00|13.88|12.56|13.76|12.45|13.94|12.61|13.76|12.45|0
1758311700000|2025-09-19 19:55:00|13.77|12.46|13.82|12.51|13.91|12.59|13.67|12.37|0
1758312000000|2025-09-19 20:00:00|13.87|12.55|13.75|12.44|13.91|12.58|13.74|12.43|0
1758312300000|2025-09-19 20:05:00|13.74|12.43|13.82|12.5|13.82|12.5|13.74|12.43|0
1758312600000|2025-09-19 20:10:00|13.81|12.49|13.88|12.55|13.9|12.58|13.78|12.46|0
1758500100000|2025-09-22 00:15:00|13.73|12.42|13.75|12.44|13.76|12.45|13.71|12.4|0
1758500400000|2025-09-22 00:20:00|13.76|12.45|13.74|12.44|13.76|12.45|13.72|12.42|0
1758500700000|2025-09-22 00:25:00|13.73|12.43|13.74|12.43|13.77|12.46|13.73|12.42|0
1758501000000|2025-09-22 00:30:00|13.75|12.44|13.72|12.41|13.78|12.47|13.72|12.41|0
1758501300000|2025-09-22 00:35:00|13.74|12.43|13.72|12.42|13.76|12.45|13.72|12.42|0
1758501600000|2025-09-22 00:40:00|13.73|12.43|13.75|12.44|13.77|12.46|13.71|12.4|0
1758501900000|2025-09-22 00:45:00|13.74|12.43|13.81|12.49|13.82|12.5|13.74|12.43|0
1758502200000|2025-09-22 00:50:00|13.82|12.5|13.87|12.55|13.87|12.55|13.78|12.47|0
1758502500000|2025-09-22 00:55:00|13.86|12.54|13.89|12.56|13.9|12.58|13.83|12.51|0
1758502800000|2025-09-22 01:00:00|13.88|12.58|13.92|12.59|13.92|12.59|13.88|12.56|0
1758503100000|2025-09-22 01:05:00|13.91|12.58|13.76|12.45|13.92|12.59|13.73|12.42|0
1758503400000|2025-09-22 01:10:00|13.75|12.44|13.76|12.45|13.76|12.45|13.73|12.42|0
1758503700000|2025-09-22 01:15:00|13.77|12.46|13.74|12.43|13.78|12.46|13.73|12.42|0
1758504000000|2025-09-22 01:20:00|13.76|12.45|13.76|12.45|13.76|12.45|13.74|12.43|0
1758504300000|2025-09-22 01:25:00|13.81|12.49|13.86|12.54|13.87|12.55|13.79|12.48|0
1758504600000|2025-09-22 01:30:00|13.87|12.55|13.82|12.5|13.9|12.57|13.81|12.49|0
1758504900000|2025-09-22 01:35:00|13.81|12.49|13.8|12.49|13.83|12.51|13.79|12.47|0
1758505200000|2025-09-22 01:40:00|13.81|12.5|13.81|12.49|13.82|12.51|13.78|12.47|0
1758505500000|2025-09-22 01:45:00|13.8|12.48|13.8|12.48|13.82|12.5|13.78|12.47|0
1758505800000|2025-09-22 01:50:00|13.79|12.49|13.78|12.46|13.81|12.5|13.78|12.46|0
1758506100000|2025-09-22 01:55:00|13.79|12.47|13.8|12.48|13.81|12.49|13.77|12.46|0
1758506400000|2025-09-22 02:00:00|13.79|12.47|13.78|12.47|13.82|12.5|13.77|12.46|0
1758506700000|2025-09-22 02:05:00|13.79|12.48|13.81|12.5|13.82|12.5|13.78|12.47|0
1758507000000|2025-09-22 02:10:00|13.8|12.49|13.79|12.48|13.83|12.51|13.78|12.47|0
1758507300000|2025-09-22 02:15:00|13.78|12.47|13.85|12.53|13.87|12.55|13.78|12.47|0
1758507600000|2025-09-22 02:20:00|13.84|12.52|13.82|12.5|13.86|12.54|13.78|12.47|0
1758507900000|2025-09-22 02:25:00|13.81|12.49|13.81|12.5|13.81|12.5|13.78|12.47|0
1758508200000|2025-09-22 02:30:00|13.8|12.49|13.8|12.48|13.82|12.5|13.8|12.48|0
1758508500000|2025-09-22 02:35:00|13.79|12.49|13.77|12.46|13.8|12.49|13.77|12.46|0
1758508800000|2025-09-22 02:40:00|13.78|12.47|13.74|12.43|13.78|12.47|13.73|12.42|0
1758509100000|2025-09-22 02:45:00|13.73|12.48|13.75|12.44|13.8|12.49|13.73|12.44|0
1758509400000|2025-09-22 02:50:00|13.76|12.45|13.75|12.44|13.76|12.45|13.75|12.44|0
1758509700000|2025-09-22 02:55:00|13.74|12.43|13.76|12.45|13.76|12.45|13.73|12.42|0
1758510000000|2025-09-22 03:00:00|13.75|12.44|13.74|12.43|13.76|12.45|13.74|12.43|0
1758510300000|2025-09-22 03:05:00|13.75|12.44|13.75|12.44|13.77|12.46|13.74|12.43|0
1758510600000|2025-09-22 03:10:00|13.76|12.45|13.81|12.49|13.81|12.5|13.74|12.43|0
1758510900000|2025-09-22 03:15:00|13.8|12.48|13.8|12.49|13.82|12.5|13.78|12.47|0
1758511200000|2025-09-22 03:20:00|13.81|12.5|13.8|12.48|13.81|12.5|13.79|12.47|0
1758511500000|2025-09-22 03:25:00|13.79|12.49|13.68|12.38|13.81|12.5|13.68|12.38|0
1758511800000|2025-09-22 03:30:00|13.67|12.37|13.69|12.39|13.71|12.41|13.67|12.37|0
1758512100000|2025-09-22 03:35:00|13.7|12.38|13.69|12.39|13.7|12.4|13.68|12.38|0
1758512400000|2025-09-22 03:40:00|13.68|12.38|13.68|12.38|13.71|12.4|13.68|12.38|0
1758512700000|2025-09-22 03:45:00|13.69|12.39|13.69|12.38|13.71|12.4|13.68|12.37|0
1758513000000|2025-09-22 03:50:00|13.68|12.39|13.69|12.39|13.7|12.4|13.68|12.37|0
1758513300000|2025-09-22 03:55:00|13.7|12.38|13.69|12.38|13.71|12.4|13.68|12.38|0
1758513600000|2025-09-22 04:00:00|13.7|12.39|13.71|12.4|13.73|12.42|13.7|12.39|0
1758513900000|2025-09-22 04:05:00|13.72|12.41|13.69|12.39|13.72|12.41|13.68|12.38|0
1758514200000|2025-09-22 04:10:00|13.68|12.38|13.7|12.39|13.71|12.4|13.68|12.38|0
1758514500000|2025-09-22 04:15:00|13.69|12.38|13.71|12.4|13.71|12.4|13.68|12.38|0
1758514800000|2025-09-22 04:20:00|13.7|12.39|13.69|12.39|13.72|12.41|13.69|12.39|0
1758515100000|2025-09-22 04:25:00|13.68|12.38|13.7|12.39|13.7|12.4|13.68|12.38|0
1758515400000|2025-09-22 04:30:00|13.69|12.38|13.7|12.39|13.7|12.39|13.68|12.37|0
1758515700000|2025-09-22 04:35:00|13.71|12.4|13.69|12.38|13.71|12.41|13.69|12.38|0
1758516000000|2025-09-22 04:40:00|13.71|12.39|13.71|12.4|13.72|12.42|13.69|12.39|0
1758516300000|2025-09-22 04:45:00|13.7|12.39|13.71|12.4|13.71|12.41|13.69|12.39|0
1758516600000|2025-09-22 04:50:00|13.7|12.39|13.7|12.4|13.71|12.4|13.69|12.38|0
1758516900000|2025-09-22 04:55:00|13.71|12.39|13.76|12.45|13.76|12.45|13.7|12.39|0
1758517200000|2025-09-22 05:00:00|13.75|12.44|13.7|12.4|13.76|12.45|13.67|12.37|0
1758517500000|2025-09-22 05:05:00|13.69|12.39|13.69|12.38|13.7|12.4|13.67|12.37|0
1758517800000|2025-09-22 05:10:00|13.68|12.39|13.69|12.39|13.69|12.39|13.67|12.36|0
1758518100000|2025-09-22 05:15:00|13.68|12.38|13.64|12.34|13.69|12.38|13.63|12.34|0
1758518400000|2025-09-22 05:20:00|13.65|12.35|13.69|12.39|13.71|12.41|13.65|12.35|0
1758518700000|2025-09-22 05:25:00|13.68|12.38|13.7|12.39|13.72|12.41|13.68|12.37|0
1758519000000|2025-09-22 05:30:00|13.71|12.4|13.7|12.39|13.71|12.41|13.67|12.37|0
1758519300000|2025-09-22 05:35:00|13.71|12.41|13.69|12.38|13.71|12.41|13.68|12.38|0
1758519600000|2025-09-22 05:40:00|13.68|12.39|13.69|12.39|13.71|12.4|13.68|12.38|0
1758519900000|2025-09-22 05:45:00|13.7|12.4|13.69|12.39|13.71|12.4|13.69|12.39|0
1758520200000|2025-09-22 05:50:00|13.68|12.38|13.69|12.39|13.71|12.4|13.68|12.38|0
1758520500000|2025-09-22 05:55:00|13.7|12.38|13.7|12.4|13.7|12.4|13.68|12.38|0
1758520800000|2025-09-22 06:00:00|13.69|12.39|13.74|12.43|13.76|12.45|13.67|12.37|0
1758521100000|2025-09-22 06:05:00|13.73|12.42|13.84|12.52|13.86|12.54|13.72|12.41|0
1758521400000|2025-09-22 06:10:00|13.85|12.53|13.85|12.53|13.87|12.55|13.82|12.5|0
1758521700000|2025-09-22 06:15:00|13.86|12.54|13.85|12.53|13.87|12.55|13.82|12.5|0
1758522000000|2025-09-22 06:20:00|13.86|12.54|13.86|12.54|13.87|12.55|13.82|12.51|0
1758522300000|2025-09-22 06:25:00|13.85|12.53|13.85|12.53|13.87|12.55|13.82|12.51|0
1758522600000|2025-09-22 06:30:00|13.84|12.52|13.85|12.53|13.86|12.54|13.83|12.52|0
1758522900000|2025-09-22 06:35:00|13.84|12.52|13.85|12.53|13.86|12.54|13.83|12.51|0
1758523200000|2025-09-22 06:40:00|13.84|12.54|13.84|12.52|13.91|12.58|13.83|12.52|0
1758523500000|2025-09-22 06:45:00|13.85|12.53|13.85|12.53|13.86|12.54|13.83|12.52|0
1758523800000|2025-09-22 06:50:00|13.86|12.54|13.84|12.52|13.87|12.55|13.83|12.51|0
1758524100000|2025-09-22 06:55:00|13.85|12.53|13.86|12.54|13.86|12.54|13.76|12.45|0
1758524400000|2025-09-22 07:00:00|13.87|12.55|13.84|12.53|13.89|12.56|13.81|12.49|0
1758524700000|2025-09-22 07:05:00|13.83|12.52|13.87|12.55|13.88|12.56|13.8|12.49|0
1758525000000|2025-09-22 07:10:00|13.85|12.53|13.97|12.64|13.99|12.65|13.85|12.53|0
1758525300000|2025-09-22 07:15:00|13.96|12.63|14.07|12.73|14.12|12.77|13.94|12.62|0
1758525600000|2025-09-22 07:20:00|14.05|12.71|14.23|12.87|14.25|12.9|14.02|12.68|0
1758525900000|2025-09-22 07:25:00|14.21|12.86|14.31|12.94|14.33|12.96|14.2|12.84|0
1758526200000|2025-09-22 07:30:00|14.27|12.92|14.27|12.91|14.36|13|14.15|12.81|0
1758526500000|2025-09-22 07:35:00|14.26|12.9|14.2|12.85|14.33|12.97|14.19|12.84|0
1758526800000|2025-09-22 07:40:00|14.22|12.87|14.16|12.81|14.24|12.88|14.15|12.8|0
1758527100000|2025-09-22 07:45:00|14.17|12.82|14.14|12.8|14.17|12.82|14.14|12.8|0
1758527400000|2025-09-22 07:50:00|14.15|12.81|14.15|12.8|14.18|12.83|14.1|12.75|0
1758527700000|2025-09-22 07:55:00|14.16|12.81|14.17|12.82|14.18|12.83|14.14|12.79|0
1758528000000|2025-09-22 08:00:00|14.19|12.84|14.16|12.81|14.19|12.84|14.1|12.76|0
1758528300000|2025-09-22 08:05:00|14.15|12.8|14.1|12.76|14.17|12.82|14.08|12.74|0
1758528600000|2025-09-22 08:10:00|14.11|12.77|14|12.67|14.11|12.77|13.98|12.65|0
1758528900000|2025-09-22 08:15:00|14.01|12.68|13.94|12.61|14.01|12.68|13.93|12.6|0
1758529200000|2025-09-22 08:20:00|13.95|12.62|13.95|12.62|13.99|12.65|13.93|12.61|0
1758529500000|2025-09-22 08:25:00|13.94|12.61|13.96|12.63|13.97|12.64|13.93|12.6|0
1758529800000|2025-09-22 08:30:00|13.97|12.64|13.96|12.63|13.98|12.65|13.93|12.6|0
1758530100000|2025-09-22 08:35:00|13.95|12.62|13.95|12.62|13.97|12.64|13.93|12.61|0
1758530400000|2025-09-22 08:40:00|13.96|12.63|13.94|12.61|13.96|12.63|13.93|12.6|0
1758530700000|2025-09-22 08:45:00|13.95|12.62|13.95|12.62|13.96|12.63|13.93|12.61|0
1758531000000|2025-09-22 08:50:00|13.96|12.63|14.06|12.73|14.09|12.75|13.93|12.61|0
1758531300000|2025-09-22 08:55:00|14.07|12.72|14.11|12.77|14.13|12.78|14.05|12.71|0
1758531600000|2025-09-22 09:00:00|14.1|12.76|14.14|12.79|14.14|12.79|14.08|12.74|0
1758531900000|2025-09-22 09:05:00|14.13|12.78|14.26|12.91|14.29|12.93|14.13|12.78|0
1758532200000|2025-09-22 09:10:00|14.27|12.92|14.26|12.9|14.29|12.93|14.24|12.88|0
1758532500000|2025-09-22 09:15:00|14.25|12.89|14.26|12.91|14.28|12.92|14.22|12.87|0
1758532800000|2025-09-22 09:20:00|14.27|12.92|14.26|12.9|14.29|12.93|14.25|12.89|0
1758533100000|2025-09-22 09:25:00|14.25|12.91|14.25|12.9|14.29|12.93|14.25|12.89|0
1758533400000|2025-09-22 09:30:00|14.26|12.89|14.26|12.9|14.28|12.92|14.24|12.89|0
1758533700000|2025-09-22 09:35:00|14.25|12.89|14.27|12.91|14.28|12.92|14.24|12.89|0
1758534000000|2025-09-22 09:40:00|14.26|12.9|14.21|12.86|14.27|12.91|14.19|12.84|0
1758534300000|2025-09-22 09:45:00|14.2|12.85|14.22|12.87|14.23|12.87|14.2|12.84|0
1758534600000|2025-09-22 09:50:00|14.21|12.86|14.21|12.86|14.24|12.88|14.19|12.84|0
1758534900000|2025-09-22 09:55:00|14.2|12.85|14.21|12.86|14.23|12.87|14.19|12.84|0
1758535200000|2025-09-22 10:00:00|14.2|12.85|14.21|12.86|14.24|12.88|14.19|12.84|0
1758535500000|2025-09-22 10:05:00|14.22|12.87|14.16|12.81|14.22|12.87|14.14|12.79|0
1758535800000|2025-09-22 10:10:00|14.15|12.8|14.14|12.79|14.16|12.81|14.14|12.79|0
1758536100000|2025-09-22 10:15:00|14.15|12.8|14.05|12.71|14.16|12.81|14.03|12.7|0
1758536400000|2025-09-22 10:20:00|14.04|12.7|14.05|12.71|14.06|12.72|14.03|12.7|0
1758536700000|2025-09-22 10:25:00|14.04|12.7|14.04|12.7|14.07|12.73|14.03|12.7|0
1758537000000|2025-09-22 10:30:00|14.03|12.71|14.05|12.71|14.08|12.74|14.03|12.7|0
1758537300000|2025-09-22 10:35:00|14.04|12.7|14.05|12.72|14.08|12.74|14.04|12.7|0
1758537600000|2025-09-22 10:40:00|14.06|12.71|14.01|12.67|14.08|12.74|14|12.67|0
1758537900000|2025-09-22 10:45:00|14|12.66|13.99|12.66|14.01|12.68|13.99|12.66|0
1758538200000|2025-09-22 10:50:00|14|12.67|14.05|12.71|14.09|12.75|13.95|12.63|0
1758538500000|2025-09-22 10:55:00|14.06|12.72|14.05|12.71|14.07|12.73|14.05|12.71|0
1758538800000|2025-09-22 11:00:00|14.07|12.73|14.05|12.72|14.13|12.78|14.03|12.7|0
1758539100000|2025-09-22 11:05:00|14.06|12.71|14.05|12.71|14.07|12.73|14.02|12.69|0
1758539400000|2025-09-22 11:10:00|14.04|12.7|14.06|12.72|14.08|12.74|14.04|12.7|0
1758539700000|2025-09-22 11:15:00|14.07|12.73|14.06|12.72|14.07|12.73|14.04|12.7|0
1758540000000|2025-09-22 11:20:00|14.05|12.71|14.07|12.73|14.1|12.75|14.03|12.7|0
1758540300000|2025-09-22 11:25:00|14.06|12.72|14.11|12.77|14.18|12.83|14.06|12.72|0
1758540600000|2025-09-22 11:30:00|14.12|12.78|14.09|12.75|14.18|12.83|14.08|12.74|0
1758540900000|2025-09-22 11:35:00|14.08|12.74|14.17|12.82|14.17|12.82|14.08|12.74|0
1758541200000|2025-09-22 11:40:00|14.16|12.81|14.16|12.81|14.19|12.84|14.14|12.79|0
1758541500000|2025-09-22 11:45:00|14.17|12.82|14.16|12.81|14.18|12.83|14.14|12.79|0
1758541800000|2025-09-22 11:50:00|14.17|12.82|14.16|12.81|14.2|12.84|14.12|12.78|0
1758542100000|2025-09-22 11:55:00|14.17|12.82|14.09|12.75|14.17|12.82|14.09|12.74|0
1758542400000|2025-09-22 12:00:00|14.1|12.76|14.11|12.76|14.11|12.77|14.04|12.7|0
1758542700000|2025-09-22 12:05:00|14.12|12.77|14.11|12.77|14.13|12.79|14.09|12.75|0
1758543000000|2025-09-22 12:10:00|14.1|12.76|14.17|12.82|14.18|12.83|14.1|12.76|0
1758543300000|2025-09-22 12:15:00|14.16|12.81|14.16|12.81|14.19|12.83|14.15|12.8|0
1758543600000|2025-09-22 12:20:00|14.15|12.8|14.1|12.76|14.17|12.82|14.09|12.75|0
1758543900000|2025-09-22 12:25:00|14.09|12.75|14.18|12.83|14.18|12.83|14.09|12.75|0
1758544200000|2025-09-22 12:30:00|14.16|12.81|14.15|12.8|14.24|12.88|14.14|12.79|0
1758544500000|2025-09-22 12:35:00|14.17|12.82|14.1|12.76|14.18|12.83|14.1|12.76|0
1758544800000|2025-09-22 12:40:00|14.11|12.77|14.12|12.77|14.16|12.81|14.07|12.73|0
1758545100000|2025-09-22 12:45:00|14.11|12.76|14.11|12.77|14.13|12.79|14.05|12.71|0
1758545400000|2025-09-22 12:50:00|14.1|12.76|14.06|12.72|14.12|12.78|14.04|12.7|0
1758545700000|2025-09-22 12:55:00|14.05|12.71|14.06|12.72|14.08|12.74|14.03|12.7|0
1758546000000|2025-09-22 13:00:00|14.07|12.73|14.1|12.75|14.16|12.81|14.07|12.73|0
1758546300000|2025-09-22 13:05:00|14.09|12.76|14.1|12.76|14.13|12.78|14.08|12.74|0
1758546600000|2025-09-22 13:10:00|14.11|12.75|14.05|12.71|14.11|12.77|14.05|12.71|0
1758546900000|2025-09-22 13:15:00|14.04|12.7|14|12.67|14.07|12.73|13.96|12.63|0
1758547200000|2025-09-22 13:20:00|14.01|12.68|14|12.67|14.02|12.69|13.99|12.66|0
1758547500000|2025-09-22 13:25:00|14.03|12.7|14.42|13.05|14.42|13.05|14.02|12.68|0
1758547800000|2025-09-22 13:30:00|14.02|12.69|14.01|12.67|14.03|12.69|13.93|12.61|0
1758548100000|2025-09-22 13:35:00|14.02|12.68|14.02|12.69|14.06|12.72|13.93|12.61|0
1758548400000|2025-09-22 13:40:00|14.05|12.71|14.04|12.7|14.09|12.75|13.94|12.61|0
1758548700000|2025-09-22 13:45:00|14.03|12.68|13.84|12.52|14.03|12.68|13.79|12.48|0
1758549000000|2025-09-22 13:50:00|13.83|12.51|13.62|12.32|13.88|12.55|13.62|12.32|0
1758549300000|2025-09-22 13:55:00|13.6|12.33|13.64|12.34|13.68|12.38|13.59|12.3|0
1758549600000|2025-09-22 14:00:00|13.65|12.35|13.66|12.36|13.78|12.47|13.58|12.29|0
1758549900000|2025-09-22 14:05:00|13.65|12.35|13.59|12.29|13.65|12.35|13.51|12.22|0
1758550200000|2025-09-22 14:10:00|13.6|12.3|13.64|12.34|13.76|12.45|13.6|12.29|0
1758550500000|2025-09-22 14:15:00|13.63|12.33|13.62|12.32|13.68|12.38|13.6|12.31|0
1758550800000|2025-09-22 14:20:00|13.61|12.31|13.59|12.3|13.62|12.32|13.56|12.27|0
1758551100000|2025-09-22 14:25:00|13.6|12.33|13.53|12.24|13.66|12.36|13.5|12.21|0
1758551400000|2025-09-22 14:30:00|13.54|12.25|13.54|12.25|13.57|12.27|13.48|12.2|0
1758551700000|2025-09-22 14:35:00|13.53|12.24|13.42|12.14|13.54|12.25|13.4|12.12|0
1758552000000|2025-09-22 14:40:00|13.41|12.13|13.38|12.11|13.45|12.17|13.34|12.07|0
1758552300000|2025-09-22 14:45:00|13.39|12.1|13.32|12.06|13.39|12.11|13.29|12.02|0
1758552600000|2025-09-22 14:50:00|13.31|12.04|13.27|12.01|13.33|12.06|13.25|11.99|0
1758552900000|2025-09-22 14:55:00|13.32|12.06|13.27|12.01|13.34|12.07|13.26|11.99|0
1758553200000|2025-09-22 15:00:00|13.28|12.03|13.33|12.06|13.35|12.08|13.17|11.92|0
1758553500000|2025-09-22 15:05:00|13.34|12.07|13.31|12.04|13.38|12.1|13.31|12.04|0
1758553800000|2025-09-22 15:10:00|13.32|12.06|13.33|12.06|13.39|12.11|13.3|12.03|0
1758554100000|2025-09-22 15:15:00|13.38|12.1|13.35|12.08|13.43|12.15|13.31|12.04|0
1758554400000|2025-09-22 15:20:00|13.36|12.09|13.33|12.06|13.39|12.11|13.3|12.04|0
1758554700000|2025-09-22 15:25:00|13.34|12.07|13.32|12.05|13.35|12.08|13.29|12.02|0
1758555000000|2025-09-22 15:30:00|13.31|12.06|13.4|12.13|13.4|12.13|13.31|12.04|0
1758555300000|2025-09-22 15:35:00|13.42|12.14|13.33|12.06|13.45|12.17|13.3|12.04|0
1758555600000|2025-09-22 15:40:00|13.34|12.07|13.43|12.15|13.44|12.16|13.31|12.04|0
1758555900000|2025-09-22 15:45:00|13.44|12.16|13.43|12.15|13.46|12.17|13.36|12.09|0
1758556200000|2025-09-22 15:50:00|13.42|12.14|13.44|12.16|13.45|12.17|13.39|12.11|0
1758556500000|2025-09-22 15:55:00|13.43|12.15|13.32|12.05|13.45|12.17|13.3|12.04|0
1758556800000|2025-09-22 16:00:00|13.33|12.06|13.33|12.06|13.36|12.09|13.25|11.99|0
1758557100000|2025-09-22 16:05:00|13.34|12.07|12.04|10.89|13.37|12.1|12.04|10.89|0
1758557400000|2025-09-22 16:10:00|12.03|10.9|13.22|11.96|13.25|11.99|12.03|10.9|0
1758557700000|2025-09-22 16:15:00|13.21|11.95|13.19|11.94|13.24|11.98|13.1|11.86|0
1758558000000|2025-09-22 16:20:00|13.18|11.92|13.2|11.94|13.24|11.98|13.1|11.85|0
1758558300000|2025-09-22 16:25:00|13.19|11.93|13.14|11.89|13.2|11.94|13.08|11.84|0
1758558600000|2025-09-22 16:30:00|13.13|11.88|13.11|11.86|13.15|11.89|13.09|11.85|0
1758558900000|2025-09-22 16:35:00|13.1|11.85|13.11|11.86|13.15|11.9|13.08|11.84|0
1758559200000|2025-09-22 16:40:00|13.12|11.87|13.1|11.85|13.15|11.89|13.1|11.85|0
1758559500000|2025-09-22 16:45:00|13.11|11.86|13.1|11.86|13.14|11.88|13.1|11.85|0
1758559800000|2025-09-22 16:50:00|13.09|11.85|13.12|11.87|13.13|11.88|13.08|11.84|0
1758560100000|2025-09-22 16:55:00|13.13|11.88|13.13|11.88|13.15|11.89|13.06|11.81|0
1758560400000|2025-09-22 17:00:00|13.12|11.87|13.11|11.86|13.13|11.88|13.03|11.79|0
1758560700000|2025-09-22 17:05:00|13.12|11.87|13.12|11.87|13.14|11.89|13.1|11.85|0
1758561000000|2025-09-22 17:10:00|13.13|11.88|13.22|11.96|13.22|11.96|13.1|11.85|0
1758561300000|2025-09-22 17:15:00|13.23|11.97|13.19|11.93|13.24|11.98|13.16|11.91|0
1758561600000|2025-09-22 17:20:00|13.18|11.92|13.17|11.91|13.25|11.99|13.16|11.9|0
1758561900000|2025-09-22 17:25:00|13.16|11.92|13.17|11.91|13.19|11.93|13.15|11.9|0
1758562200000|2025-09-22 17:30:00|13.16|11.92|13.24|11.98|13.24|11.98|13.15|11.9|0
1758562500000|2025-09-22 17:35:00|13.23|11.97|13.22|11.96|13.24|11.98|13.19|11.94|0
1758562800000|2025-09-22 17:40:00|13.23|11.97|13.17|11.91|13.24|11.98|13.17|11.91|0
1758563100000|2025-09-22 17:45:00|13.16|11.92|13.17|11.91|13.2|11.95|13.15|11.9|0
1758563400000|2025-09-22 17:50:00|13.18|11.92|13.24|11.98|13.24|11.98|13.17|11.91|0
1758563700000|2025-09-22 17:55:00|13.23|11.97|13.22|11.96|13.24|11.98|13.2|11.94|0
1758564000000|2025-09-22 18:00:00|13.2|11.97|13.33|12.06|13.33|12.06|13.2|11.95|0
1758564300000|2025-09-22 18:05:00|13.32|12.05|13.22|11.96|13.36|12.09|13.22|11.96|0
1758564600000|2025-09-22 18:10:00|13.21|11.95|13.21|11.95|13.24|11.98|13.2|11.94|0
1758564900000|2025-09-22 18:15:00|13.23|11.97|13.11|11.86|13.24|11.97|13.11|11.86|0
1758565200000|2025-09-22 18:20:00|13.12|11.87|13.12|11.87|13.13|11.88|13.1|11.85|0
1758565500000|2025-09-22 18:25:00|13.13|11.88|13.12|11.87|13.13|11.88|13.09|11.85|0
1758565800000|2025-09-22 18:30:00|13.11|11.86|13.12|11.87|13.17|11.91|13.11|11.86|0
1758566100000|2025-09-22 18:35:00|13.11|11.86|13.12|11.87|13.13|11.88|13.1|11.85|0
1758566400000|2025-09-22 18:40:00|13.11|11.86|13.23|11.97|13.23|11.97|13.08|11.84|0
1758566700000|2025-09-22 18:45:00|13.22|11.96|13.23|11.97|13.24|11.98|13.15|11.9|0
1758567000000|2025-09-22 18:50:00|13.22|11.96|13.23|11.97|13.23|11.97|13.17|11.91|0
1758567300000|2025-09-22 18:55:00|13.22|11.96|13.17|11.92|13.24|11.98|13.15|11.9|0
1758567600000|2025-09-22 19:00:00|13.16|11.91|13.12|11.87|13.19|11.93|13.11|11.86|0
1758567900000|2025-09-22 19:05:00|13.13|11.88|13.18|11.92|13.23|11.97|13.12|11.87|0
1758568200000|2025-09-22 19:10:00|13.22|11.96|13.23|11.97|13.23|11.97|13.14|11.89|0
1758568500000|2025-09-22 19:15:00|13.24|11.96|13.23|11.97|13.26|12|13.18|11.93|0
1758568800000|2025-09-22 19:20:00|13.24|11.98|13.28|12.01|13.3|12.03|13.22|11.96|0
1758569100000|2025-09-22 19:25:00|13.27|12|13.27|12.01|13.3|12.03|13.25|11.99|0
1758569400000|2025-09-22 19:30:00|13.28|12.02|13.33|12.06|13.35|12.08|13.25|11.99|0
1758569700000|2025-09-22 19:35:00|13.34|12.07|13.31|12.04|13.38|12.11|13.3|12.03|0
1758570000000|2025-09-22 19:40:00|13.3|12.03|13.37|12.1|13.39|12.12|13.28|12.02|0
1758570300000|2025-09-22 19:45:00|13.35|12.08|13.21|11.95|13.36|12.09|13.21|11.95|0
1758570600000|2025-09-22 19:50:00|13.19|11.93|13.23|11.97|13.26|12|13.18|11.93|0
1758570900000|2025-09-22 19:55:00|13.25|11.99|13.36|12.08|13.37|12.1|13.15|11.89|0
1758571200000|2025-09-22 20:00:00|13.38|12.1|13.43|12.15|13.46|12.17|13.35|12.08|0
1758571500000|2025-09-22 20:05:00|13.44|12.16|13.53|12.25|13.56|12.27|13.43|12.15|0
1758571800000|2025-09-22 20:10:00|13.54|12.24|13.52|12.23|13.56|12.27|13.48|12.2|0
1758572100000|2025-09-22 20:15:00|13.53|12.24|13.49|12.2|13.53|12.24|13.46|12.18|0
1758572400000|2025-09-22 20:20:00|13.5|12.21|13.48|12.2|13.51|12.22|13.46|12.18|0
1758572700000|2025-09-22 20:25:00|13.49|12.21|13.5|12.21|13.5|12.22|13.48|12.2|0
1758573000000|2025-09-22 20:30:00|13.49|12.2|13.59|12.3|13.6|12.31|13.47|12.18|0
1758573300000|2025-09-22 20:35:00|13.58|12.29|13.59|12.29|13.6|12.3|13.56|12.27|0
1758573600000|2025-09-22 20:40:00|13.58|12.28|13.59|12.29|13.59|12.3|13.57|12.28|0
1758573900000|2025-09-22 20:45:00|13.6|12.31|13.57|12.28|13.6|12.31|13.56|12.27|0
1758574200000|2025-09-22 20:50:00|13.58|12.29|13.6|12.3|13.6|12.31|13.56|12.27|0
1758574500000|2025-09-22 20:55:00|13.85|12.05|13.86|12.06|13.88|12.08|13.83|12.03|0
1758574800000|2025-09-22 21:00:00|13.89|12.09|13.83|12.03|13.89|12.09|13.83|12.03|0
1758575400000|2025-09-22 21:10:00|13.81|12.01|13.83|12.03|13.83|12.03|13.81|12.01|0
1758575700000|2025-09-22 21:15:00|13.82|12.02|13.82|12.02|13.83|12.03|13.81|12.01|0
1758576000000|2025-09-22 21:20:00|13.83|12.03|13.84|12.04|13.84|12.04|13.83|12.03|0
1758576300000|2025-09-22 21:25:00|13.83|12.03|13.83|12.03|13.83|12.03|13.83|12.03|0
1758576900000|2025-09-22 21:35:00|13.82|12.02|13.82|12.02|13.82|12.02|13.82|12.02|0
1758577200000|2025-09-22 21:40:00|13.81|12.01|13.82|12.02|13.82|12.02|13.81|12.01|0
1758577500000|2025-09-22 21:45:00|13.81|12.01|13.82|12.02|13.83|12.03|13.81|12.01|0
1758578100000|2025-09-22 21:55:00|13.81|12.01|13.81|12.01|13.81|12.01|13.81|12.01|0
1758578400000|2025-09-22 22:00:00|13.83|12.03|13.85|12.05|13.88|12.08|13.8|12|0
1758578700000|2025-09-22 22:05:00|13.84|12.04|13.87|12.07|13.87|12.07|13.82|12.02|0
1758579000000|2025-09-22 22:10:00|13.88|12.08|13.91|12.11|13.92|12.12|13.88|12.08|0
1758579300000|2025-09-22 22:15:00|13.9|12.1|13.89|12.09|13.91|12.11|13.88|12.08|0
1758579600000|2025-09-22 22:20:00|13.9|12.1|13.91|12.11|13.91|12.11|13.88|12.08|0
1758579900000|2025-09-22 22:25:00|13.9|12.1|13.9|12.1|13.91|12.11|13.88|12.08|0
1758580200000|2025-09-22 22:30:00|13.91|12.11|13.9|12.1|13.92|12.12|13.9|12.1|0
1758580500000|2025-09-22 22:35:00|13.91|12.11|13.9|12.1|13.92|12.12|13.89|12.09|0
1758580800000|2025-09-22 22:40:00|13.89|12.09|13.93|12.13|13.93|12.13|13.89|12.09|0
1758581100000|2025-09-22 22:45:00|13.92|12.12|13.93|12.13|13.93|12.13|13.91|12.11|0
1758581400000|2025-09-22 22:50:00|13.92|12.12|13.9|12.1|13.92|12.12|13.9|12.1|0
1758581700000|2025-09-22 22:55:00|13.91|12.11|13.86|12.06|13.91|12.11|13.85|12.05|0
1758582000000|2025-09-22 23:00:00|13.87|12.07|13.83|12.03|13.87|12.07|13.83|12.03|0
1758582300000|2025-09-22 23:05:00|13.84|12.04|13.84|12.04|13.85|12.05|13.83|12.03|0
1758582600000|2025-09-22 23:10:00|13.85|12.05|13.86|12.06|13.86|12.06|13.85|12.05|0
1758582900000|2025-09-22 23:15:00|13.85|12.05|13.86|12.06|13.86|12.06|13.84|12.04|0
1758583200000|2025-09-22 23:20:00|13.85|12.05|13.86|12.06|13.87|12.07|13.85|12.05|0
1758583500000|2025-09-22 23:25:00|13.85|12.05|13.83|12.03|13.85|12.05|13.82|12.02|0
1758583800000|2025-09-22 23:30:00|13.84|12.04|13.82|12.02|13.84|12.04|13.82|12.02|0
1758584100000|2025-09-22 23:35:00|13.83|12.03|13.81|12.01|13.83|12.03|13.8|12|0
1758584400000|2025-09-22 23:40:00|13.82|12.02|13.79|11.99|13.82|12.02|13.78|11.98|0
1758584700000|2025-09-22 23:45:00|13.78|11.98|13.76|11.96|13.79|11.99|13.75|11.95|0
1758585000000|2025-09-22 23:50:00|13.77|11.97|13.77|11.97|13.77|11.97|13.75|11.95|0
1758585300000|2025-09-22 23:55:00|13.76|11.96|13.76|11.96|13.77|11.97|13.76|11.96|0
1758585600000|2025-09-23 00:00:00|13.77|11.97|13.74|11.94|13.81|12.01|13.74|11.94|0
1758585900000|2025-09-23 00:05:00|13.75|11.95|13.79|11.99|13.79|11.99|13.75|11.95|0
1758586200000|2025-09-23 00:10:00|13.8|12|13.8|12|13.83|12.03|13.79|11.99|0
1758586500000|2025-09-23 00:15:00|13.79|11.99|13.45|12.17|13.79|12.24|13.41|11.98|0
1758586800000|2025-09-23 00:20:00|13.44|12.16|13.43|12.15|13.45|12.17|13.42|12.14|0
1758587100000|2025-09-23 00:25:00|13.44|12.16|13.43|12.15|13.45|12.17|13.43|12.15|0
1758587400000|2025-09-23 00:30:00|13.42|12.14|13.44|12.16|13.45|12.17|13.42|12.14|0
1758587700000|2025-09-23 00:35:00|13.43|12.15|13.44|12.16|13.45|12.17|13.43|12.15|0
1758588000000|2025-09-23 00:40:00|13.45|12.17|13.44|12.16|13.45|12.17|13.43|12.15|0
1758588300000|2025-09-23 00:45:00|13.43|12.15|13.43|12.15|13.44|12.16|13.4|12.12|0
1758588600000|2025-09-23 00:50:00|13.38|12.11|13.4|12.13|13.41|12.13|13.35|12.08|0
1758588900000|2025-09-23 00:55:00|13.41|12.12|13.38|12.11|13.41|12.13|13.38|12.1|0
1758589200000|2025-09-23 01:00:00|13.37|12.1|13.43|12.15|13.46|12.18|13.37|12.1|0
1758589500000|2025-09-23 01:05:00|13.44|12.16|13.43|12.15|13.45|12.17|13.42|12.14|0
1758589800000|2025-09-23 01:10:00|13.42|12.14|13.42|12.15|13.43|12.16|13.41|12.13|0
1758590100000|2025-09-23 01:15:00|13.43|12.14|13.43|12.16|13.45|12.17|13.4|12.13|0
1758590400000|2025-09-23 01:20:00|13.44|12.17|13.43|12.16|13.45|12.17|13.41|12.14|0
1758590700000|2025-09-23 01:25:00|13.45|12.15|13.43|12.15|13.45|12.17|13.41|12.13|0
1758591000000|2025-09-23 01:30:00|13.44|12.16|13.44|12.16|13.45|12.17|13.41|12.13|0
1758591300000|2025-09-23 01:35:00|13.43|12.15|13.43|12.15|13.45|12.17|13.42|12.14|0
1758591600000|2025-09-23 01:40:00|13.44|12.16|13.38|12.11|13.44|12.16|13.38|12.1|0
1758591900000|2025-09-23 01:45:00|13.37|12.1|13.37|12.09|13.39|12.12|13.37|12.09|0
1758592200000|2025-09-23 01:50:00|13.38|12.1|13.38|12.1|13.4|12.12|13.36|12.09|0
1758592500000|2025-09-23 01:55:00|13.37|12.11|13.38|12.11|13.4|12.12|13.36|12.09|0
1758592800000|2025-09-23 02:00:00|13.37|12.1|13.37|12.09|13.39|12.12|13.36|12.09|0
1758593100000|2025-09-23 02:05:00|13.36|12.1|13.38|12.11|13.38|12.11|13.35|12.08|0
1758593400000|2025-09-23 02:10:00|13.37|12.1|13.37|12.1|13.39|12.12|13.37|12.09|0
1758593700000|2025-09-23 02:15:00|13.38|12.09|13.44|12.16|13.45|12.17|13.37|12.09|0
1758594000000|2025-09-23 02:20:00|13.43|12.15|13.43|12.15|13.45|12.17|13.42|12.14|0
1758594300000|2025-09-23 02:25:00|13.44|12.16|13.44|12.16|13.46|12.18|13.43|12.15|0
1758594600000|2025-09-23 02:30:00|13.43|12.15|13.43|12.15|13.45|12.17|13.42|12.14|0
1758594900000|2025-09-23 02:35:00|13.47|12.19|13.48|12.2|13.49|12.2|13.47|12.18|0
1758595200000|2025-09-23 02:40:00|13.47|12.19|13.42|12.15|13.48|12.2|13.42|12.14|0
1758595500000|2025-09-23 02:45:00|13.43|12.16|13.44|12.16|13.45|12.17|13.43|12.15|0
1758595800000|2025-09-23 02:50:00|13.45|12.17|13.51|12.22|13.51|12.23|13.45|12.17|0
1758596100000|2025-09-23 02:55:00|13.49|12.21|13.49|12.2|13.51|12.23|13.48|12.2|0
1758596400000|2025-09-23 03:00:00|13.5|12.21|13.49|12.21|13.5|12.21|13.47|12.19|0
1758596700000|2025-09-23 03:05:00|13.5|12.22|13.48|12.2|13.5|12.22|13.47|12.18|0
1758597000000|2025-09-23 03:10:00|13.49|12.21|13.48|12.2|13.49|12.21|13.48|12.19|0
1758597300000|2025-09-23 03:15:00|13.49|12.21|13.48|12.19|13.49|12.21|13.47|12.18|0
1758597600000|2025-09-23 03:20:00|13.47|12.2|13.49|12.2|13.5|12.21|13.47|12.19|0
1758597900000|2025-09-23 03:25:00|13.5|12.21|13.5|12.21|13.5|12.21|13.48|12.2|0
1758598200000|2025-09-23 03:30:00|13.51|12.22|13.49|12.21|13.51|12.23|13.47|12.19|0
1758598500000|2025-09-23 03:35:00|13.5|12.2|13.5|12.21|13.5|12.21|13.49|12.2|0
1758598800000|2025-09-23 03:40:00|13.49|12.2|13.49|12.2|13.5|12.21|13.48|12.19|0
1758599100000|2025-09-23 03:45:00|13.48|12.19|13.49|12.21|13.49|12.21|13.48|12.19|0
1758599400000|2025-09-23 03:50:00|13.48|12.2|13.49|12.21|13.5|12.22|13.47|12.19|0
1758599700000|2025-09-23 03:55:00|13.5|12.22|13.49|12.2|13.5|12.22|13.48|12.19|0
1758600000000|2025-09-23 04:00:00|13.5|12.21|13.48|12.2|13.5|12.22|13.47|12.19|0
1758600300000|2025-09-23 04:05:00|13.5|12.21|13.48|12.2|13.5|12.22|13.47|12.19|0
1758600600000|2025-09-23 04:10:00|13.49|12.19|13.48|12.19|13.5|12.21|13.47|12.19|0
1758600900000|2025-09-23 04:15:00|13.49|12.2|13.49|12.2|13.5|12.21|13.46|12.18|0
1758601200000|2025-09-23 04:20:00|13.5|12.21|13.48|12.2|13.5|12.22|13.47|12.19|0
1758601500000|2025-09-23 04:25:00|13.49|12.19|13.49|12.21|13.5|12.21|13.47|12.19|0
1758601800000|2025-09-23 04:30:00|13.5|12.2|13.5|12.21|13.51|12.22|13.48|12.19|0
1758602100000|2025-09-23 04:35:00|13.48|12.2|13.49|12.21|13.5|12.21|13.47|12.18|0
1758602400000|2025-09-23 04:40:00|13.48|12.2|13.48|12.19|13.5|12.21|13.47|12.19|0
1758602700000|2025-09-23 04:45:00|13.49|12.2|13.48|12.2|13.49|12.2|13.47|12.18|0
1758603000000|2025-09-23 04:50:00|13.47|12.19|13.49|12.2|13.49|12.21|13.47|12.19|0
1758603300000|2025-09-23 04:55:00|13.48|12.19|13.65|12.35|13.65|12.35|13.48|12.19|0
1758603600000|2025-09-23 05:00:00|13.66|12.32|13.59|12.29|13.66|12.35|13.58|12.29|0
1758603900000|2025-09-23 05:05:00|13.58|12.3|13.6|12.31|13.6|12.31|13.57|12.28|0
1758604200000|2025-09-23 05:10:00|13.59|12.3|13.55|12.26|13.6|12.31|13.52|12.23|0
1758604500000|2025-09-23 05:15:00|13.53|12.24|13.54|12.25|13.56|12.27|13.52|12.23|0
1758604800000|2025-09-23 05:20:00|13.53|12.24|13.54|12.25|13.54|12.25|13.51|12.22|0
1758605100000|2025-09-23 05:25:00|13.53|12.24|13.54|12.25|13.55|12.26|13.52|12.23|0
1758605400000|2025-09-23 05:30:00|13.53|12.24|13.43|12.15|13.54|12.25|13.37|12.1|0
1758605700000|2025-09-23 05:35:00|13.42|12.14|13.44|12.16|13.44|12.16|13.42|12.14|0
1758606000000|2025-09-23 05:40:00|13.45|12.17|13.48|12.2|13.49|12.21|13.41|12.13|0
1758606300000|2025-09-23 05:45:00|13.49|12.21|13.44|12.16|13.5|12.22|13.44|12.16|0
1758606600000|2025-09-23 05:50:00|13.43|12.15|13.46|12.17|13.46|12.17|13.42|12.15|0
1758606900000|2025-09-23 05:55:00|13.44|12.16|13.56|12.27|13.56|12.27|13.43|12.15|0
1758607200000|2025-09-23 06:00:00|13.53|12.24|13.44|12.16|13.56|12.26|13.42|12.15|0
1758607500000|2025-09-23 06:05:00|13.45|12.17|13.42|12.14|13.45|12.17|13.42|12.14|0
1758607800000|2025-09-23 06:10:00|13.44|12.16|13.44|12.16|13.46|12.17|13.42|12.14|0
1758608100000|2025-09-23 06:15:00|13.43|12.15|13.44|12.16|13.45|12.17|13.41|12.14|0
1758608400000|2025-09-23 06:20:00|13.43|12.15|13.42|12.14|13.46|12.18|13.41|12.13|0
1758608700000|2025-09-23 06:25:00|13.43|12.15|13.44|12.16|13.45|12.17|13.42|12.14|0
1758609000000|2025-09-23 06:30:00|13.43|12.15|13.44|12.16|13.45|12.17|13.41|12.14|0
1758609300000|2025-09-23 06:35:00|13.43|12.15|13.44|12.16|13.45|12.17|13.42|12.14|0
1758609600000|2025-09-23 06:40:00|13.43|12.15|13.42|12.14|13.45|12.17|13.41|12.14|0
1758609900000|2025-09-23 06:45:00|13.43|12.15|13.43|12.15|13.45|12.17|13.42|12.14|0
1758610200000|2025-09-23 06:50:00|13.42|12.14|13.44|12.16|13.45|12.17|13.41|12.13|0
1758610500000|2025-09-23 06:55:00|13.45|12.17|13.37|12.1|13.46|12.18|13.37|12.1|0
1758610800000|2025-09-23 07:00:00|13.38|12.11|13.43|12.16|13.45|12.17|13.34|12.07|0
1758611100000|2025-09-23 07:05:00|13.44|12.15|13.48|12.2|13.51|12.22|13.43|12.15|0
1758611400000|2025-09-23 07:10:00|13.47|12.19|13.43|12.15|13.49|12.21|13.42|12.14|0
1758611700000|2025-09-23 07:15:00|13.44|12.16|13.44|12.16|13.45|12.17|13.41|12.13|0
1758612000000|2025-09-23 07:20:00|13.45|12.17|13.44|12.16|13.45|12.17|13.41|12.13|0
1758612300000|2025-09-23 07:25:00|13.43|12.15|13.42|12.14|13.45|12.17|13.42|12.14|0
1758612600000|2025-09-23 07:30:00|13.41|12.16|13.43|12.15|13.45|12.17|13.4|12.12|0
1758612900000|2025-09-23 07:35:00|13.42|12.14|13.37|12.1|13.43|12.15|13.36|12.08|0
1758613200000|2025-09-23 07:40:00|13.34|12.09|13.38|12.11|13.4|12.13|13.33|12.06|0
1758613500000|2025-09-23 07:45:00|13.37|12.1|13.38|12.1|13.4|12.13|13.27|12|0
1758613800000|2025-09-23 07:50:00|13.39|12.11|13.48|12.2|13.49|12.21|13.36|12.09|0
1758614100000|2025-09-23 07:55:00|13.49|12.21|13.6|12.31|13.61|12.32|13.49|12.21|0
1758614400000|2025-09-23 08:00:00|13.64|12.34|13.64|12.34|13.68|12.37|13.55|12.26|0
1758614700000|2025-09-23 08:05:00|13.65|12.35|13.59|12.3|13.65|12.35|13.57|12.28|0
1758615000000|2025-09-23 08:10:00|13.6|12.31|13.6|12.3|13.61|12.31|13.57|12.27|0
1758615300000|2025-09-23 08:15:00|13.59|12.29|13.49|12.2|13.65|12.35|13.48|12.2|0
1758615600000|2025-09-23 08:20:00|13.48|12.21|13.49|12.21|13.5|12.22|13.46|12.18|0
1758615900000|2025-09-23 08:25:00|13.48|12.2|13.49|12.2|13.5|12.22|13.47|12.19|0
1758616200000|2025-09-23 08:30:00|13.48|12.19|13.54|12.25|13.56|12.27|13.48|12.19|0
1758616500000|2025-09-23 08:35:00|13.49|12.21|13.54|12.25|13.55|12.26|13.48|12.2|0
1758616800000|2025-09-23 08:40:00|13.53|12.24|13.49|12.21|13.55|12.26|13.47|12.19|0
1758617100000|2025-09-23 08:45:00|13.5|12.2|13.54|12.25|13.54|12.25|13.47|12.19|0
1758617400000|2025-09-23 08:50:00|13.55|12.26|13.54|12.25|13.55|12.26|13.48|12.2|0
1758617700000|2025-09-23 08:55:00|13.53|12.24|13.49|12.2|13.64|12.34|13.48|12.19|0
1758618000000|2025-09-23 09:00:00|13.48|12.21|13.53|12.24|13.54|12.25|13.47|12.19|0
1758618300000|2025-09-23 09:05:00|13.54|12.25|13.53|12.24|13.55|12.26|13.52|12.23|0
1758618600000|2025-09-23 09:10:00|13.54|12.25|13.49|12.2|13.54|12.25|13.47|12.19|0
1758618900000|2025-09-23 09:15:00|13.5|12.21|13.48|12.2|13.5|12.21|13.48|12.2|0
1758619200000|2025-09-23 09:20:00|13.49|12.19|13.48|12.2|13.5|12.21|13.47|12.19|0
1758619500000|2025-09-23 09:25:00|13.53|12.19|13.48|12.2|13.55|12.26|13.48|12.19|0
1758619800000|2025-09-23 09:30:00|13.49|12.19|13.54|12.25|13.55|12.26|13.47|12.19|0
1758620100000|2025-09-23 09:35:00|13.53|12.24|13.53|12.24|13.55|12.26|13.52|12.23|0
1758620400000|2025-09-23 09:40:00|13.54|12.25|13.55|12.26|13.55|12.26|13.53|12.24|0
1758620700000|2025-09-23 09:45:00|13.56|12.2|13.5|12.22|13.56|12.22|13.48|12.19|0
1758621000000|2025-09-23 09:50:00|13.51|12.21|13.54|12.25|13.56|12.26|13.48|12.2|0
1758621300000|2025-09-23 09:55:00|13.53|12.24|13.48|12.2|13.55|12.26|13.48|12.19|0
1758621600000|2025-09-23 10:00:00|13.47|12.19|13.44|12.16|13.5|12.21|13.4|12.13|0
1758621900000|2025-09-23 10:05:00|13.43|12.15|13.43|12.15|13.45|12.17|13.41|12.14|0
1758622200000|2025-09-23 10:10:00|13.44|12.16|13.44|12.16|13.45|12.17|13.41|12.14|0
1758622500000|2025-09-23 10:15:00|13.43|12.15|13.43|12.15|13.45|12.17|13.42|12.14|0
1758622800000|2025-09-23 10:20:00|13.44|12.16|13.45|12.17|13.45|12.17|13.42|12.14|0
1758623100000|2025-09-23 10:25:00|13.44|12.16|13.44|12.16|13.45|12.17|13.43|12.15|0
1758623400000|2025-09-23 10:30:00|13.45|12.17|13.44|12.16|13.46|12.18|13.41|12.14|0
1758623700000|2025-09-23 10:35:00|13.45|12.17|13.55|12.26|13.55|12.26|13.42|12.14|0
1758624000000|2025-09-23 10:40:00|13.56|12.27|13.54|12.25|13.56|12.27|13.52|12.23|0
1758624300000|2025-09-23 10:45:00|13.53|12.24|13.49|12.2|13.55|12.26|13.47|12.19|0
1758624600000|2025-09-23 10:50:00|13.48|12.19|13.43|12.15|13.5|12.21|13.42|12.14|0
1758624900000|2025-09-23 10:55:00|13.44|12.16|13.44|12.16|13.44|12.16|13.43|12.15|0
1758625200000|2025-09-23 11:00:00|13.45|12.17|13.54|12.25|13.55|12.26|13.42|12.14|0
1758625500000|2025-09-23 11:05:00|13.53|12.24|13.54|12.25|13.66|12.36|13.52|12.24|0
1758625800000|2025-09-23 11:10:00|13.55|12.26|13.58|12.29|13.65|12.35|13.54|12.25|0
1758626100000|2025-09-23 11:15:00|13.59|12.28|13.65|12.35|13.65|12.35|13.59|12.28|0
1758626400000|2025-09-23 11:20:00|13.64|12.34|13.53|12.24|13.65|12.35|13.53|12.24|0
1758626700000|2025-09-23 11:25:00|13.54|12.25|13.43|12.16|13.54|12.25|13.42|12.14|0
1758627000000|2025-09-23 11:30:00|13.44|12.15|13.44|12.16|13.45|12.17|13.37|12.1|0
1758627300000|2025-09-23 11:35:00|13.43|12.15|13.38|12.11|13.44|12.16|13.37|12.1|0
1758627600000|2025-09-23 11:40:00|13.37|12.1|13.33|12.06|13.38|12.11|13.32|12.05|0
1758627900000|2025-09-23 11:45:00|13.32|12.05|13.32|12.06|13.38|12.1|13.28|12.01|0
1758628200000|2025-09-23 11:50:00|13.33|12.05|13.21|11.95|13.34|12.07|13.21|11.95|0
1758628500000|2025-09-23 11:55:00|13.22|11.96|13.27|12.01|13.27|12.01|13.21|11.95|0
1758628800000|2025-09-23 12:00:00|13.28|12.02|13.28|12.02|14.09|12.75|13.27|12|0
1758629100000|2025-09-23 12:05:00|13.29|12.01|13.24|11.97|13.29|12.03|13.22|11.96|0
1758629400000|2025-09-23 12:10:00|13.23|11.96|13.22|11.96|13.23|11.97|13.2|11.94|0
1758629700000|2025-09-23 12:15:00|13.23|11.97|13.22|11.96|13.24|11.98|13.2|11.94|0
1758630000000|2025-09-23 12:20:00|13.23|11.97|13.27|12.01|13.28|12.02|13.21|11.95|0
1758630300000|2025-09-23 12:25:00|13.28|12|13.22|11.96|13.3|12.03|13.22|11.96|0
1758630600000|2025-09-23 12:30:00|14.06|12.72|13.27|12|14.11|12.77|13.26|12|0
1758630900000|2025-09-23 12:35:00|13.28|12.01|13.28|12.02|13.3|12.03|13.25|11.99|0
1758631200000|2025-09-23 12:40:00|13.29|12.01|13.23|11.97|13.29|12.02|13.21|11.95|0
1758631500000|2025-09-23 12:45:00|13.22|11.96|13.23|11.97|13.23|11.97|13.21|11.95|0
1758631800000|2025-09-23 12:50:00|13.22|11.96|13.21|11.95|13.23|11.97|13.2|11.95|0
1758632100000|2025-09-23 12:55:00|13.2|11.94|13.22|11.96|13.24|11.98|13.2|11.94|0
1758632400000|2025-09-23 13:00:00|13.21|11.95|13.22|11.96|13.24|11.98|13.21|11.95|0
1758632700000|2025-09-23 13:05:00|13.23|11.97|13.22|11.96|13.25|11.98|13.21|11.95|0
1758633000000|2025-09-23 13:10:00|13.21|11.95|13.24|11.98|13.24|11.98|13.21|11.95|0
1758633300000|2025-09-23 13:15:00|13.22|11.96|13.22|11.97|13.28|12.01|13.19|11.93|0
1758633600000|2025-09-23 13:20:00|13.21|11.96|13.22|11.97|13.25|11.98|13.21|11.95|0
1758633900000|2025-09-23 13:25:00|14.07|11.96|14.07|12.73|14.07|12.73|14.06|11.96|0
1758634200000|2025-09-23 13:30:00|13.22|11.96|13.25|11.99|13.3|12.04|13.18|11.92|0
1758634500000|2025-09-23 13:35:00|13.24|11.98|13.22|11.96|13.27|12.01|13.19|11.93|0
1758634800000|2025-09-23 13:40:00|13.24|11.98|13.32|12.05|13.34|12.07|13.21|11.95|0
1758635100000|2025-09-23 13:45:00|13.28|12.01|13.28|12.02|13.38|12.11|13.19|11.93|0
1758635400000|2025-09-23 13:50:00|13.25|11.99|13.28|12.01|13.32|12.05|13.19|11.93|0
1758635700000|2025-09-23 13:55:00|13.34|12.07|13.32|12.06|13.37|12.1|13.29|12.03|0
1758636000000|2025-09-23 14:00:00|13.3|12.04|13.44|12.16|13.47|12.18|13.29|12.02|0
1758636300000|2025-09-23 14:05:00|13.45|12.17|13.33|12.06|13.45|12.17|13.29|12.02|0
1758636600000|2025-09-23 14:10:00|13.32|12.05|13.3|12.03|13.36|12.09|13.26|11.99|0
1758636900000|2025-09-23 14:15:00|13.32|12.05|13.34|12.07|13.37|12.1|13.3|12.03|0
1758637200000|2025-09-23 14:20:00|13.32|12.05|13.54|12.25|13.54|12.25|13.32|12.05|0
1758637500000|2025-09-23 14:25:00|13.55|12.26|13.53|12.24|13.57|12.27|13.5|12.21|0
1758637800000|2025-09-23 14:30:00|13.52|12.23|13.55|12.26|13.58|12.29|13.51|12.23|0
1758638100000|2025-09-23 14:35:00|13.56|12.27|13.54|12.25|13.6|12.3|13.51|12.22|0
1758638400000|2025-09-23 14:40:00|13.53|12.24|13.54|12.25|13.57|12.28|13.42|12.14|0
1758638700000|2025-09-23 14:45:00|13.53|12.24|13.46|12.17|13.58|12.28|13.43|12.15|0
1758639000000|2025-09-23 14:50:00|13.44|12.16|13.42|12.15|13.54|12.25|13.39|12.12|0
1758639300000|2025-09-23 14:55:00|13.43|12.14|13.45|12.17|13.47|12.19|13.41|12.13|0
1758639600000|2025-09-23 15:00:00|13.46|12.18|13.45|12.17|13.47|12.19|13.39|12.11|0
1758639900000|2025-09-23 15:05:00|13.44|12.16|13.42|12.15|13.47|12.19|13.4|12.12|0
1758640200000|2025-09-23 15:10:00|13.41|12.14|13.33|12.06|13.45|12.17|13.31|12.04|0
1758640500000|2025-09-23 15:15:00|13.32|12.05|13.32|12.05|13.43|12.15|13.3|12.03|0
1758640800000|2025-09-23 15:20:00|13.33|12.06|13.34|12.07|13.38|12.11|13.31|12.04|0
1758641100000|2025-09-23 15:25:00|13.33|12.06|13.45|12.17|13.46|12.18|13.33|12.06|0
1758641400000|2025-09-23 15:30:00|13.44|12.16|13.45|12.17|13.47|12.19|13.4|12.13|0
1758641700000|2025-09-23 15:35:00|13.44|12.16|13.44|12.16|13.49|12.21|13.4|12.12|0
1758642000000|2025-09-23 15:40:00|13.45|12.18|13.53|12.24|13.61|12.31|13.45|12.17|0
1758642300000|2025-09-23 15:45:00|13.52|12.23|13.53|12.24|13.57|12.28|13.48|12.2|0
1758642600000|2025-09-23 15:50:00|13.52|12.23|13.53|12.24|13.56|12.27|13.52|12.23|0
1758642900000|2025-09-23 15:55:00|13.52|12.23|13.54|12.25|13.59|12.3|13.5|12.21|0
1758643200000|2025-09-23 16:00:00|13.53|12.24|13.59|12.29|13.6|12.3|13.52|12.23|0
1758643500000|2025-09-23 16:05:00|13.53|12.3|13.63|12.34|13.71|12.4|13.51|12.23|0
1758643800000|2025-09-23 16:10:00|13.64|12.35|13.61|12.31|13.76|12.45|13.61|12.31|0
1758644100000|2025-09-23 16:15:00|13.62|12.32|13.63|12.33|13.75|12.44|13.62|12.32|0
1758644400000|2025-09-23 16:20:00|13.64|12.34|13.65|12.35|13.66|12.36|13.53|12.24|0
1758644700000|2025-09-23 16:25:00|13.64|12.34|13.75|12.44|13.77|12.45|13.62|12.33|0
1758645000000|2025-09-23 16:30:00|13.76|12.45|13.59|12.3|13.77|12.46|13.59|12.3|0
1758645300000|2025-09-23 16:35:00|13.71|12.29|13.64|12.34|13.81|12.5|13.61|12.29|0
1758645600000|2025-09-23 16:40:00|13.62|12.33|13.64|12.34|13.68|12.38|13.62|12.32|0
1758645900000|2025-09-23 16:45:00|13.65|12.35|13.54|12.25|13.65|12.35|13.5|12.21|0
1758646200000|2025-09-23 16:50:00|13.53|12.24|13.56|12.27|13.57|12.28|13.51|12.22|0
1758646500000|2025-09-23 16:55:00|13.57|12.28|13.69|12.39|13.74|12.43|13.57|12.28|0
1758646800000|2025-09-23 17:00:00|13.68|12.38|13.81|12.5|13.81|12.5|13.63|12.33|0
1758647100000|2025-09-23 17:05:00|13.8|12.49|13.75|12.44|13.84|12.52|13.71|12.4|0
1758647400000|2025-09-23 17:10:00|13.76|12.45|13.74|12.44|13.79|12.47|13.71|12.41|0
1758647700000|2025-09-23 17:15:00|13.75|12.45|13.86|12.54|13.88|12.56|13.75|12.45|0
1758648000000|2025-09-23 17:20:00|13.85|12.53|13.86|12.54|13.97|12.64|13.83|12.51|0
1758648300000|2025-09-23 17:25:00|13.85|12.53|14.12|12.78|14.15|12.8|13.85|12.53|0
1758648600000|2025-09-23 17:30:00|14.13|12.8|14.3|12.94|14.3|12.94|14.08|12.74|0
1758648900000|2025-09-23 17:35:00|14.29|12.93|14.54|13.15|14.6|13.21|14.27|12.91|0
1758649200000|2025-09-23 17:40:00|14.55|13.16|14.69|13.29|14.9|13.48|14.49|13.11|0
1758649500000|2025-09-23 17:45:00|14.68|13.27|14.37|13|14.75|13.34|14.35|12.99|0
1758649800000|2025-09-23 17:50:00|14.38|13.01|14.53|13.14|14.6|13.21|14.36|13|0
1758650100000|2025-09-23 17:55:00|14.54|13.15|14.43|13.06|14.6|13.21|14.4|13.03|0
1758650400000|2025-09-23 18:00:00|14.44|13.07|14.55|13.17|14.61|13.22|14.44|13.07|0
1758650700000|2025-09-23 18:05:00|14.56|13.18|14.54|13.16|14.65|13.26|14.47|13.09|0
1758651000000|2025-09-23 18:10:00|14.55|13.14|14.63|13.24|14.68|13.28|14.5|13.11|0
1758651300000|2025-09-23 18:15:00|14.64|13.25|14.72|13.32|14.77|13.36|14.6|13.21|0
1758651600000|2025-09-23 18:20:00|14.7|13.3|14.83|13.42|14.86|13.45|14.67|13.28|0
1758651900000|2025-09-23 18:25:00|14.81|13.4|14.69|13.29|14.83|13.42|14.56|13.17|0
1758652200000|2025-09-23 18:30:00|14.68|13.28|14.52|13.13|14.7|13.3|14.5|13.12|0
1758652500000|2025-09-23 18:35:00|14.53|13.15|14.68|13.28|14.73|13.32|14.5|13.12|0
1758652800000|2025-09-23 18:40:00|14.67|13.27|14.7|13.3|14.73|13.33|14.64|13.25|0
1758653100000|2025-09-23 18:45:00|14.69|13.29|14.74|13.34|14.76|13.35|14.57|13.18|0
1758653400000|2025-09-23 18:50:00|14.72|13.32|14.86|13.45|14.86|13.45|14.72|13.31|0
1758653700000|2025-09-23 18:55:00|14.85|13.44|14.94|13.52|14.97|13.55|14.8|13.39|0
1758654000000|2025-09-23 19:00:00|14.95|13.51|14.9|13.48|14.96|13.54|14.78|13.38|0
1758654300000|2025-09-23 19:05:00|14.91|13.49|14.95|13.52|14.96|13.53|14.85|13.44|0
1758654600000|2025-09-23 19:10:00|14.94|13.53|14.89|13.47|14.97|13.54|14.88|13.46|0
1758654900000|2025-09-23 19:15:00|14.87|13.46|14.73|13.33|14.91|13.49|14.73|13.33|0
1758655200000|2025-09-23 19:20:00|14.75|13.34|14.83|13.42|14.86|13.45|14.74|13.34|0
1758655500000|2025-09-23 19:25:00|14.84|13.43|14.86|13.44|14.89|13.47|14.81|13.4|0
1758655800000|2025-09-23 19:30:00|14.85|13.43|14.76|13.35|14.85|13.44|14.74|13.34|0
1758656100000|2025-09-23 19:35:00|14.75|13.34|14.77|13.37|14.82|13.41|14.75|13.34|0
1758656400000|2025-09-23 19:40:00|14.78|13.4|14.79|13.38|14.82|13.41|14.76|13.36|0
1758656700000|2025-09-23 19:45:00|14.78|13.37|14.76|13.35|14.81|13.4|14.64|13.24|0
1758657000000|2025-09-23 19:50:00|14.72|13.32|14.52|13.14|14.72|13.32|14.46|13.08|0
1758657300000|2025-09-23 19:55:00|14.51|13.13|14.5|13.12|14.57|13.19|14.45|13.08|0
1758657600000|2025-09-23 20:00:00|14.48|13.1|14.47|13.1|14.62|13.22|14.42|13.05|0
1758657900000|2025-09-23 20:05:00|14.48|13.11|14.52|13.14|14.56|13.18|14.47|13.09|0
1758658200000|2025-09-23 20:10:00|14.53|13.13|14.52|13.14|14.56|13.17|14.52|13.13|0
1758658500000|2025-09-23 20:15:00|14.53|13.15|14.55|13.16|14.55|13.17|14.52|13.13|0
1758658800000|2025-09-23 20:20:00|14.54|13.15|14.53|13.15|14.55|13.16|14.51|13.13|0
1758659100000|2025-09-23 20:25:00|14.54|13.16|14.47|13.09|14.54|13.16|14.47|13.09|0
1758659400000|2025-09-23 20:30:00|14.48|13.1|14.47|13.09|14.49|13.11|14.47|13.09|0
1758659700000|2025-09-23 20:35:00|14.46|13.1|14.48|13.1|14.49|13.11|14.46|13.09|0
1758660000000|2025-09-23 20:40:00|14.49|13.11|14.5|13.12|14.5|13.12|14.48|13.1|0
1758660300000|2025-09-23 20:45:00|14.49|13.11|14.59|13.2|14.6|13.21|14.47|13.1|0
1758660600000|2025-09-23 20:50:00|14.58|13.19|14.56|13.17|14.6|13.21|14.56|13.17|0
1758660900000|2025-09-23 20:55:00|14.77|12.97|14.76|12.96|14.77|12.97|14.74|12.94|0
1758661200000|2025-09-23 21:00:00|14.77|12.97|14.65|12.85|14.77|12.97|14.65|12.85|0
1758661500000|2025-09-23 21:05:00|14.67|12.87|14.66|12.86|14.69|12.89|14.62|12.82|0
1758661800000|2025-09-23 21:10:00|14.64|12.84|14.65|12.85|14.68|12.88|14.64|12.84|0
1758662100000|2025-09-23 21:15:00|14.68|12.88|14.65|12.85|14.69|12.89|14.64|12.84|0
1758662400000|2025-09-23 21:20:00|14.66|12.86|14.64|12.84|14.66|12.86|14.64|12.84|0
1758662700000|2025-09-23 21:25:00|14.6|12.8|14.63|12.83|14.64|12.84|14.6|12.8|0
1758663000000|2025-09-23 21:30:00|14.64|12.84|14.61|12.81|14.65|12.85|14.61|12.81|0
1758663300000|2025-09-23 21:35:00|14.6|12.8|14.62|12.82|14.62|12.82|14.6|12.8|0
1758663600000|2025-09-23 21:40:00|14.61|12.81|14.63|12.83|14.64|12.84|14.61|12.81|0
1758663900000|2025-09-23 21:45:00|14.64|12.84|14.65|12.85|14.65|12.85|14.64|12.84|0
1758664200000|2025-09-23 21:50:00|14.66|12.86|14.65|12.85|14.66|12.86|14.65|12.85|0
1758664500000|2025-09-23 21:55:00|14.66|12.86|14.64|12.84|14.68|12.88|14.64|12.84|0
1758664800000|2025-09-23 22:00:00|14.68|12.88|14.63|12.83|14.69|12.89|14.62|12.82|0
1758665100000|2025-09-23 22:05:00|14.62|12.82|14.58|12.78|14.63|12.83|14.58|12.78|0
1758665400000|2025-09-23 22:10:00|14.59|12.79|14.58|12.78|14.6|12.8|14.54|12.74|0
1758665700000|2025-09-23 22:15:00|14.59|12.79|14.63|12.83|14.63|12.83|14.59|12.79|0
1758666000000|2025-09-23 22:20:00|14.62|12.82|14.65|12.85|14.65|12.85|14.6|12.8|0
1758666300000|2025-09-23 22:25:00|14.64|12.84|14.67|12.87|14.67|12.87|14.64|12.84|0
1758666600000|2025-09-23 22:30:00|14.66|12.86|14.64|12.84|14.67|12.87|14.64|12.84|0
1758666900000|2025-09-23 22:35:00|14.65|12.85|14.64|12.84|14.66|12.86|14.63|12.83|0
1758667200000|2025-09-23 22:40:00|14.65|12.85|14.63|12.83|14.65|12.85|14.61|12.81|0
1758667500000|2025-09-23 22:45:00|14.62|12.82|14.6|12.8|14.62|12.82|14.59|12.79|0
1758667800000|2025-09-23 22:50:00|14.59|12.79|14.62|12.82|14.62|12.82|14.59|12.79|0
1758668100000|2025-09-23 22:55:00|14.61|12.81|14.61|12.81|14.61|12.81|14.6|12.8|0
1758668400000|2025-09-23 23:00:00|14.63|12.83|14.6|12.8|14.64|12.84|14.6|12.8|0
1758668700000|2025-09-23 23:05:00|14.61|12.81|14.61|12.81|14.62|12.82|14.6|12.8|0
1758669000000|2025-09-23 23:10:00|14.62|12.82|14.63|12.83|14.65|12.85|14.62|12.82|0
1758669300000|2025-09-23 23:15:00|14.62|12.82|14.63|12.83|14.63|12.83|14.6|12.8|0
1758669600000|2025-09-23 23:20:00|14.64|12.84|14.63|12.83|14.64|12.84|14.63|12.83|0
1758669900000|2025-09-23 23:25:00|14.62|12.82|14.63|12.83|14.64|12.84|14.62|12.82|0
1758670200000|2025-09-23 23:30:00|14.62|12.82|14.63|12.83|14.64|12.84|14.62|12.82|0
1758670500000|2025-09-23 23:35:00|14.64|12.84|14.63|12.83|14.64|12.84|14.62|12.82|0
1758670800000|2025-09-23 23:40:00|14.62|12.82|14.63|12.83|14.64|12.84|14.62|12.82|0
1758671100000|2025-09-23 23:45:00|14.64|12.84|14.63|12.83|14.64|12.84|14.61|12.81|0
1758671400000|2025-09-23 23:50:00|14.62|12.82|14.65|12.85|14.65|12.85|14.62|12.82|0
1758671700000|2025-09-23 23:55:00|14.64|12.84|14.65|12.85|14.66|12.86|14.64|12.84|0
1758672000000|2025-09-24 00:00:00|14.66|12.86|14.68|12.88|14.68|12.88|14.64|12.84|0
1758672300000|2025-09-24 00:05:00|14.67|12.87|14.8|13|14.83|13.03|14.67|12.87|0
1758672600000|2025-09-24 00:10:00|14.79|12.99|14.75|12.95|14.8|13|14.73|12.93|0
1758672900000|2025-09-24 00:15:00|14.76|12.96|14.52|13.13|14.76|13.17|14.51|12.96|0
1758673200000|2025-09-24 00:20:00|14.51|13.12|14.48|13.1|14.54|13.16|14.45|13.07|0
1758673500000|2025-09-24 00:25:00|14.47|13.09|14.48|13.1|14.49|13.11|14.45|13.08|0
1758673800000|2025-09-24 00:30:00|14.47|13.09|14.49|13.11|14.51|13.13|14.44|13.06|0
1758674100000|2025-09-24 00:35:00|14.48|13.1|14.49|13.11|14.5|13.12|14.46|13.09|0
1758674400000|2025-09-24 00:40:00|14.48|13.1|14.46|13.08|14.48|13.1|14.46|13.08|0
1758674700000|2025-09-24 00:45:00|14.47|13.1|14.5|13.12|14.5|13.12|14.46|13.08|0
1758675000000|2025-09-24 00:50:00|14.49|13.11|14.49|13.11|14.5|13.12|14.47|13.09|0
1758675300000|2025-09-24 00:55:00|14.5|13.12|14.47|13.09|14.5|13.12|14.47|13.09|0
1758675600000|2025-09-24 01:00:00|14.48|13.1|14.49|13.11|14.5|13.12|14.45|13.08|0
1758675900000|2025-09-24 01:05:00|14.48|13.1|14.48|13.1|14.5|13.12|14.47|13.09|0
1758676200000|2025-09-24 01:10:00|14.49|13.11|14.49|13.11|14.5|13.12|14.47|13.09|0
1758676500000|2025-09-24 01:15:00|14.48|13.1|14.49|13.11|14.5|13.12|14.46|13.09|0
1758676800000|2025-09-24 01:20:00|14.5|13.12|14.53|13.15|14.53|13.15|14.46|13.08|0
1758677100000|2025-09-24 01:25:00|14.52|13.14|14.47|13.09|14.54|13.16|14.47|13.09|0
1758677400000|2025-09-24 01:30:00|14.46|13.08|14.47|13.09|14.5|13.12|14.43|13.06|0
1758677700000|2025-09-24 01:35:00|14.46|13.08|14.47|13.09|14.5|13.12|14.45|13.07|0
1758678000000|2025-09-24 01:40:00|14.46|13.08|14.48|13.1|14.51|13.13|14.46|13.08|0
1758678300000|2025-09-24 01:45:00|14.49|13.11|14.48|13.1|14.5|13.12|14.45|13.08|0
1758678600000|2025-09-24 01:50:00|14.47|13.11|14.5|13.12|14.5|13.12|14.46|13.08|0
1758678900000|2025-09-24 01:55:00|14.51|13.13|14.53|13.15|14.55|13.16|14.48|13.1|0
1758679200000|2025-09-24 02:00:00|14.52|13.14|14.53|13.14|14.54|13.15|14.51|13.13|0
1758679500000|2025-09-24 02:05:00|14.54|13.15|14.52|13.14|14.54|13.15|14.51|13.12|0
1758679800000|2025-09-24 02:10:00|14.53|13.15|14.53|13.15|14.53|13.15|14.46|13.08|0
1758680100000|2025-09-24 02:15:00|14.52|13.14|14.46|13.08|14.53|13.15|14.45|13.07|0
1758680400000|2025-09-24 02:20:00|14.47|13.09|14.48|13.1|14.5|13.12|14.45|13.07|0
1758680700000|2025-09-24 02:25:00|14.47|13.09|14.46|13.09|14.48|13.1|14.45|13.07|0
1758681000000|2025-09-24 02:30:00|14.45|13.07|14.48|13.1|14.49|13.11|14.44|13.06|0
1758681300000|2025-09-24 02:35:00|14.47|13.09|14.48|13.1|14.49|13.11|14.46|13.08|0
1758681600000|2025-09-24 02:40:00|14.47|13.09|14.47|13.09|14.48|13.1|14.45|13.08|0
1758681900000|2025-09-24 02:45:00|14.46|13.08|14.48|13.1|14.48|13.1|14.44|13.06|0
1758682200000|2025-09-24 02:50:00|14.47|13.09|14.47|13.1|14.48|13.11|14.45|13.08|0
1758682500000|2025-09-24 02:55:00|14.48|13.09|14.48|13.1|14.51|13.12|14.47|13.09|0
1758682800000|2025-09-24 03:00:00|14.49|13.11|14.47|13.09|14.49|13.11|14.46|13.08|0
1758683100000|2025-09-24 03:05:00|14.46|13|14.37|13|14.47|13.01|14.36|12.99|0
1758683400000|2025-09-24 03:10:00|14.38|13.01|14.38|13.01|14.39|13.02|14.35|12.98|0
1758683700000|2025-09-24 03:15:00|14.37|13|14.37|13|14.38|13.01|14.35|12.98|0
1758684000000|2025-09-24 03:20:00|14.35|12.99|14.42|13.04|14.44|13.07|14.35|12.99|0
1758684300000|2025-09-24 03:25:00|14.43|13.05|14.42|13.05|14.43|13.06|14.41|13.04|0
1758684600000|2025-09-24 03:30:00|14.43|13.06|14.43|13.05|14.44|13.07|14.4|13.03|0
1758684900000|2025-09-24 03:35:00|14.42|13.04|14.42|13.05|14.44|13.07|14.41|13.04|0
1758685200000|2025-09-24 03:40:00|14.41|13.04|14.42|13.05|14.43|13.06|14.41|13.04|0
1758685500000|2025-09-24 03:45:00|14.38|13.04|14.37|13|14.42|13.04|14.36|12.99|0
1758685800000|2025-09-24 03:50:00|14.38|13.01|14.38|13.01|14.39|13.02|14.36|12.99|0
1758686100000|2025-09-24 03:55:00|14.37|13|14.37|13|14.37|13|14.36|12.99|0
1758686400000|2025-09-24 04:00:00|14.38|13.01|14.37|13|14.38|13.01|14.35|12.98|0
1758686700000|2025-09-24 04:05:00|14.36|12.99|14.37|13.01|14.37|13.01|14.36|12.99|0
1758687000000|2025-09-24 04:10:00|14.36|13|14.37|13|14.38|13.01|14.35|12.98|0
1758687300000|2025-09-24 04:15:00|14.38|13.01|14.36|12.99|14.38|13.01|14.35|12.99|0
1758687600000|2025-09-24 04:20:00|14.35|12.98|14.37|13|14.38|13.01|14.35|12.98|0
1758687900000|2025-09-24 04:25:00|14.36|12.99|14.35|12.99|14.36|13|14.35|12.98|0
1758688200000|2025-09-24 04:30:00|14.36|13|14.36|13|14.37|13|14.35|12.99|0
1758688500000|2025-09-24 04:35:00|14.37|13.01|14.36|13|14.38|13.01|14.35|12.98|0
1758688800000|2025-09-24 04:40:00|14.37|12.99|14.34|12.98|14.37|13|14.34|12.98|0
1758689100000|2025-09-24 04:45:00|14.32|12.96|14.31|12.95|14.38|13.01|14.31|12.95|0
1758689400000|2025-09-24 04:50:00|14.32|12.94|14.31|12.95|14.33|12.96|14.3|12.94|0
1758689700000|2025-09-24 04:55:00|14.32|12.96|14.32|12.96|14.32|12.96|14.31|12.94|0
1758690000000|2025-09-24 05:00:00|14.29|12.93|14.27|12.91|14.29|12.93|14.23|12.87|0
1758690300000|2025-09-24 05:05:00|14.28|12.92|14.32|12.96|14.33|12.97|14.26|12.9|0
1758690600000|2025-09-24 05:10:00|14.31|12.95|14.26|12.9|14.33|12.97|14.26|12.9|0
1758690900000|2025-09-24 05:15:00|14.27|12.91|14.27|12.91|14.28|12.92|14.26|12.9|0
1758691200000|2025-09-24 05:20:00|14.26|12.9|14.25|12.89|14.27|12.91|14.25|12.89|0
1758691500000|2025-09-24 05:25:00|14.26|12.9|14.26|12.9|14.27|12.91|14.24|12.89|0
1758691800000|2025-09-24 05:30:00|14.27|12.91|14.27|12.91|14.28|12.92|14.25|12.9|0
1758692100000|2025-09-24 05:35:00|14.26|12.9|14.26|12.9|14.27|12.91|14.24|12.89|0
1758692400000|2025-09-24 05:40:00|14.25|12.89|14.27|12.91|14.27|12.91|14.24|12.89|0
1758692700000|2025-09-24 05:45:00|14.26|12.9|14.26|12.9|14.27|12.91|14.24|12.89|0
1758693000000|2025-09-24 05:50:00|14.27|12.91|14.25|12.9|14.27|12.91|14.25|12.89|0
1758693300000|2025-09-24 05:55:00|14.26|12.89|14.2|12.85|14.26|12.89|14.19|12.84|0
1758693600000|2025-09-24 06:00:00|14.21|12.86|14.21|12.86|14.23|12.87|14.18|12.83|0
1758693900000|2025-09-24 06:05:00|14.22|12.85|14.21|12.86|14.22|12.87|14.19|12.84|0
1758694200000|2025-09-24 06:10:00|14.2|12.85|14.25|12.9|14.27|12.91|14.19|12.84|0
1758694500000|2025-09-24 06:15:00|14.27|12.89|14.15|12.8|14.27|12.91|14.14|12.79|0
1758694800000|2025-09-24 06:20:00|14.16|12.81|14.27|12.91|14.27|12.91|14.14|12.79|0
1758695100000|2025-09-24 06:25:00|14.28|12.92|14.26|12.9|14.28|12.92|14.25|12.89|0
1758695400000|2025-09-24 06:30:00|14.27|12.91|14.26|12.9|14.28|12.92|14.25|12.89|0
1758695700000|2025-09-24 06:35:00|14.25|12.89|14.28|12.92|14.29|12.92|14.25|12.89|0
1758696000000|2025-09-24 06:40:00|14.27|12.91|14.16|12.81|14.28|12.92|14.15|12.81|0
1758696300000|2025-09-24 06:45:00|14.15|12.82|14.16|12.81|14.17|12.82|14.14|12.79|0
1758696600000|2025-09-24 06:50:00|14.15|12.8|14.12|12.77|14.16|12.81|14.09|12.75|0
1758696900000|2025-09-24 06:55:00|14.11|12.78|14.16|12.82|14.18|12.83|14.11|12.77|0
1758697200000|2025-09-24 07:00:00|14.17|12.81|14.23|12.88|14.23|12.88|14.15|12.8|0
1758697500000|2025-09-24 07:05:00|14.22|12.87|14.28|12.92|14.29|12.93|14.21|12.85|0
1758697800000|2025-09-24 07:10:00|14.29|12.93|14.41|13.04|14.45|13.07|14.29|12.93|0
1758698100000|2025-09-24 07:15:00|14.42|13.05|14.36|12.99|14.45|13.07|14.34|12.98|0
1758698400000|2025-09-24 07:20:00|14.37|13|14.39|13.02|14.41|13.04|14.33|12.96|0
1758698700000|2025-09-24 07:25:00|14.4|13.03|14.49|13.11|14.49|13.11|14.35|12.98|0
1758699000000|2025-09-24 07:30:00|14.48|13.1|14.41|13.04|14.49|13.11|14.4|13.03|0
1758699300000|2025-09-24 07:35:00|14.43|13.05|14.43|13.06|14.44|13.07|14.4|13.03|0
1758699600000|2025-09-24 07:40:00|14.45|13.07|14.31|12.95|14.45|13.07|14.29|12.93|0
1758699900000|2025-09-24 07:45:00|14.3|12.94|14.22|12.87|14.33|12.96|14.19|12.84|0
1758700200000|2025-09-24 07:50:00|14.21|12.85|14.16|12.81|14.22|12.87|14.14|12.8|0
1758700500000|2025-09-24 07:55:00|14.15|12.8|14.09|12.75|14.17|12.82|14.08|12.74|0
1758700800000|2025-09-24 08:00:00|14.08|12.74|14.1|12.75|14.15|12.8|14.08|12.74|0
1758701100000|2025-09-24 08:05:00|14.11|12.77|14.11|12.77|14.12|12.78|14.09|12.75|0
1758701400000|2025-09-24 08:10:00|14.12|12.78|14.11|12.76|14.13|12.79|14.09|12.74|0
1758701700000|2025-09-24 08:15:00|14.1|12.77|14.12|12.77|14.14|12.79|14.1|12.76|0
1758702000000|2025-09-24 08:20:00|14.11|12.76|14.11|12.77|14.18|12.83|14.1|12.76|0
1758702300000|2025-09-24 08:25:00|14.16|12.76|14.17|12.82|14.18|12.83|14.14|12.76|0
1758702600000|2025-09-24 08:30:00|14.18|12.83|14.16|12.81|14.18|12.83|14.14|12.8|0
1758702900000|2025-09-24 08:35:00|14.17|12.82|14.16|12.81|14.18|12.83|14.14|12.8|0
1758703200000|2025-09-24 08:40:00|14.17|12.82|14.12|12.77|14.18|12.83|14.09|12.75|0
1758703500000|2025-09-24 08:45:00|14.11|12.78|14.1|12.76|14.18|12.83|14.1|12.76|0
1758703800000|2025-09-24 08:50:00|14.11|12.77|14.16|12.81|14.17|12.82|14.11|12.76|0
1758704100000|2025-09-24 08:55:00|14.15|12.8|14.1|12.75|14.16|12.81|14.09|12.75|0
1758704400000|2025-09-24 09:00:00|14.09|12.76|14.1|12.76|14.12|12.78|14.09|12.75|0
1758704700000|2025-09-24 09:05:00|14.11|12.75|14.06|12.72|14.11|12.77|13.99|12.66|0
1758705000000|2025-09-24 09:10:00|14.07|12.73|14.06|12.72|14.08|12.74|14.04|12.71|0
1758705300000|2025-09-24 09:15:00|14.05|12.71|14|12.67|14.06|12.71|13.98|12.65|0
1758705600000|2025-09-24 09:20:00|13.99|12.66|14.01|12.68|14.03|12.69|13.96|12.63|0
1758705900000|2025-09-24 09:25:00|14|12.67|14.01|12.68|14.03|12.69|13.99|12.66|0
1758706200000|2025-09-24 09:30:00|14|12.67|14.01|12.67|14.01|12.68|13.95|12.62|0
1758706500000|2025-09-24 09:35:00|14|12.68|13.97|12.64|14.01|12.68|13.9|12.58|0
1758706800000|2025-09-24 09:40:00|13.96|12.63|13.97|12.64|13.97|12.64|13.89|12.57|0
1758707100000|2025-09-24 09:45:00|13.96|12.63|13.85|12.53|13.97|12.64|13.85|12.53|0
1758707400000|2025-09-24 09:50:00|13.84|12.52|13.86|12.54|13.9|12.58|13.83|12.51|0
1758707700000|2025-09-24 09:55:00|13.91|12.58|13.86|12.54|13.91|12.59|13.85|12.53|0
1758708000000|2025-09-24 10:00:00|13.87|12.55|13.91|12.58|13.91|12.58|13.84|12.52|0
1758708300000|2025-09-24 10:05:00|13.9|12.59|13.87|12.55|13.91|12.59|13.84|12.53|0
1758708600000|2025-09-24 10:10:00|13.85|12.53|13.79|12.48|13.89|12.57|13.79|12.48|0
1758708900000|2025-09-24 10:15:00|13.8|12.49|13.8|12.48|13.81|12.49|13.78|12.47|0
1758709200000|2025-09-24 10:20:00|13.81|12.49|13.81|12.49|13.82|12.51|13.79|12.47|0
1758709500000|2025-09-24 10:25:00|13.82|12.5|13.86|12.54|13.92|12.59|13.8|12.49|0
1758709800000|2025-09-24 10:30:00|13.85|12.53|13.85|12.53|13.86|12.54|13.83|12.51|0
1758710100000|2025-09-24 10:35:00|13.84|12.52|13.81|12.49|13.85|12.53|13.79|12.47|0
1758710400000|2025-09-24 10:40:00|13.8|12.48|13.8|12.48|13.87|12.55|13.79|12.48|0
1758710700000|2025-09-24 10:45:00|13.79|12.49|13.79|12.48|13.81|12.49|13.78|12.47|0
1758711000000|2025-09-24 10:50:00|13.81|12.47|13.75|12.44|13.81|12.49|13.72|12.42|0
1758711300000|2025-09-24 10:55:00|13.74|12.43|13.74|12.43|13.76|12.45|13.72|12.42|0
1758711600000|2025-09-24 11:00:00|13.75|12.44|13.75|12.44|13.76|12.45|13.72|12.42|0
1758711900000|2025-09-24 11:05:00|13.74|12.43|13.7|12.39|13.75|12.44|13.68|12.37|0
1758712200000|2025-09-24 11:10:00|13.69|12.38|13.69|12.38|13.7|12.4|13.67|12.37|0
1758712500000|2025-09-24 11:15:00|13.7|12.39|13.69|12.38|13.7|12.4|13.67|12.37|0
1758712800000|2025-09-24 11:20:00|13.7|12.39|13.69|12.38|13.71|12.4|13.67|12.37|0
1758713100000|2025-09-24 11:25:00|13.7|12.39|13.7|12.39|13.71|12.4|13.68|12.38|0
1758713400000|2025-09-24 11:30:00|13.69|12.38|13.67|12.37|13.71|12.41|13.66|12.36|0
1758713700000|2025-09-24 11:35:00|13.66|12.36|13.75|12.44|13.76|12.45|13.66|12.36|0
1758714000000|2025-09-24 11:40:00|13.74|12.45|13.85|12.53|13.87|12.54|13.74|12.43|0
1758714300000|2025-09-24 11:45:00|13.86|12.54|13.79|12.48|13.86|12.54|13.79|12.47|0
1758714600000|2025-09-24 11:50:00|13.8|12.49|13.75|12.44|13.81|12.49|13.69|12.39|0
1758714900000|2025-09-24 11:55:00|13.8|12.48|13.75|12.44|13.81|12.49|13.73|12.42|0
1758715200000|2025-09-24 12:00:00|13.76|12.45|13.78|12.47|14.26|12.9|13.32|12.05|0
1758715500000|2025-09-24 12:05:00|13.79|12.48|13.69|12.39|13.8|12.48|13.67|12.36|0
1758715800000|2025-09-24 12:10:00|13.7|12.4|13.7|12.39|13.71|12.4|13.64|12.34|0
1758716100000|2025-09-24 12:15:00|13.69|12.4|13.7|12.39|13.72|12.41|13.64|12.34|0
1758716400000|2025-09-24 12:20:00|13.71|12.4|13.7|12.39|13.76|12.45|13.67|12.37|0
1758716700000|2025-09-24 12:25:00|13.71|12.4|13.85|12.53|13.86|12.54|13.68|12.37|0
1758717000000|2025-09-24 12:30:00|13.84|12.61|13.91|12.59|13.94|12.61|13.79|12.47|0
1758717300000|2025-09-24 12:35:00|13.92|12.58|13.84|12.52|13.92|12.58|13.84|12.52|0
1758717600000|2025-09-24 12:40:00|13.83|12.51|13.92|12.59|13.92|12.59|13.83|12.51|0
1758717900000|2025-09-24 12:45:00|13.91|12.57|13.91|12.59|13.92|12.6|13.88|12.56|0
1758718200000|2025-09-24 12:50:00|13.89|12.58|13.9|12.58|13.92|12.59|13.88|12.56|0
1758718500000|2025-09-24 12:55:00|13.91|12.59|13.83|12.51|13.91|12.59|13.83|12.51|0
1758718800000|2025-09-24 13:00:00|13.85|12.53|13.79|12.48|13.85|12.53|13.77|12.46|0
1758719100000|2025-09-24 13:05:00|13.8|12.47|13.8|12.49|13.82|12.51|13.78|12.47|0
1758719400000|2025-09-24 13:10:00|13.81|12.5|13.91|12.58|13.92|12.59|13.76|12.45|0
1758719700000|2025-09-24 13:15:00|13.9|12.59|13.92|12.59|13.92|12.59|13.87|12.55|0
1758720000000|2025-09-24 13:20:00|13.9|12.58|13.9|12.58|13.92|12.59|13.88|12.56|0
1758720300000|2025-09-24 13:25:00|13.89|12.56|14.26|12.9|14.27|12.91|13.89|12.56|0
1758720600000|2025-09-24 13:30:00|13.78|12.47|13.93|12.61|14|12.67|13.78|12.47|0
1758720900000|2025-09-24 13:35:00|13.92|12.6|14.06|12.72|14.12|12.77|13.88|12.56|0
1758721200000|2025-09-24 13:40:00|14.07|12.73|14.13|12.78|14.22|12.87|14.04|12.71|0
1758721500000|2025-09-24 13:45:00|14.12|12.79|14.41|13.04|14.41|13.04|14.12|12.77|0
1758721800000|2025-09-24 13:50:00|14.38|13.01|14.45|13.07|14.57|13.18|14.36|12.99|0
1758722100000|2025-09-24 13:55:00|14.43|13.06|14.32|12.95|14.43|13.06|14.29|12.93|0
1758722400000|2025-09-24 14:00:00|14.35|12.98|14.16|12.81|14.42|13.04|14.16|12.81|0
1758722700000|2025-09-24 14:05:00|14.18|12.83|14.3|12.94|14.39|13.02|14.12|12.78|0
1758723000000|2025-09-24 14:10:00|14.32|12.96|14.22|12.86|14.36|13|14.2|12.85|0
1758723300000|2025-09-24 14:15:00|14.21|12.87|14.12|12.78|14.25|12.89|14.06|12.72|0
1758723600000|2025-09-24 14:20:00|14.1|12.77|14.16|12.81|14.21|12.85|14.05|12.71|0
1758723900000|2025-09-24 14:25:00|14.14|12.79|14.05|12.71|14.21|12.85|14.05|12.71|0
1758724200000|2025-09-24 14:30:00|14.07|12.73|14.22|12.87|14.25|12.89|14.07|12.73|0
1758724500000|2025-09-24 14:35:00|14.21|12.86|14.11|12.77|14.21|12.86|14.07|12.73|0
1758724800000|2025-09-24 14:40:00|14.12|12.76|14.1|12.76|14.16|12.81|14.07|12.73|0
1758725100000|2025-09-24 14:45:00|14.11|12.71|13.97|12.64|14.11|12.73|13.93|12.6|0
1758725400000|2025-09-24 14:50:00|13.96|12.63|14.06|12.72|14.1|12.76|13.85|12.53|0
1758725700000|2025-09-24 14:55:00|14.05|12.71|14.06|12.72|14.1|12.76|13.99|12.66|0
1758726000000|2025-09-24 15:00:00|14.04|12.71|14.05|12.71|14.08|12.74|13.97|12.64|0
1758726300000|2025-09-24 15:05:00|14.07|12.73|14.06|12.72|14.1|12.76|14.01|12.67|0
1758726600000|2025-09-24 15:10:00|14.07|12.73|14.27|12.91|14.28|12.92|14.06|12.72|0
1758726900000|2025-09-24 15:15:00|14.28|12.92|14.16|12.81|14.28|12.92|14.1|12.76|0
1758727200000|2025-09-24 15:20:00|14.15|12.8|14.07|12.73|14.15|12.8|14.03|12.69|0
1758727500000|2025-09-24 15:25:00|14.06|12.72|14.16|12.81|14.19|12.84|14.04|12.7|0
1758727800000|2025-09-24 15:30:00|14.17|12.82|14.36|13|14.4|13.02|14.13|12.78|0
1758728100000|2025-09-24 15:35:00|14.34|12.99|14.35|12.98|14.41|13.04|14.21|12.86|0
1758728400000|2025-09-24 15:40:00|14.36|13|14.37|13|14.43|13.06|14.35|12.98|0
1758728700000|2025-09-24 15:45:00|14.39|13.02|14.72|13.32|14.73|13.33|14.38|13.01|0
1758729000000|2025-09-24 15:50:00|14.71|13.31|14.82|13.4|14.87|13.45|14.66|13.27|0
1758729300000|2025-09-24 15:55:00|14.8|13.39|15.23|13.78|15.24|13.79|14.79|13.38|0
1758729600000|2025-09-24 16:00:00|15.22|13.77|15.07|13.63|15.29|13.83|15.04|13.61|0
1758729900000|2025-09-24 16:05:00|15.06|13.62|15.11|13.67|15.21|13.76|15.01|13.58|0
1758730200000|2025-09-24 16:10:00|15.09|13.66|15.15|13.71|15.26|13.8|15.08|13.65|0
1758730500000|2025-09-24 16:15:00|15.16|13.72|15.05|13.61|15.27|13.82|15.01|13.58|0
1758730800000|2025-09-24 16:20:00|15.04|13.6|14.73|13.33|15.04|13.6|14.71|13.31|0
1758731100000|2025-09-24 16:25:00|14.74|13.34|14.84|13.42|14.96|13.54|14.72|13.32|0
1758731400000|2025-09-24 16:30:00|14.83|13.41|14.93|13.51|14.95|13.52|14.8|13.39|0
1758731700000|2025-09-24 16:35:00|14.94|13.52|14.84|13.43|14.94|13.52|14.82|13.4|0
1758732000000|2025-09-24 16:40:00|14.83|13.42|14.79|13.38|14.85|13.43|14.73|13.32|0
1758732300000|2025-09-24 16:45:00|14.81|13.4|14.86|13.45|14.92|13.49|14.78|13.37|0
1758732600000|2025-09-24 16:50:00|14.84|13.43|14.82|13.41|14.9|13.48|14.8|13.39|0
1758732900000|2025-09-24 16:55:00|14.84|13.43|14.88|13.46|14.92|13.5|14.77|13.36|0
1758733200000|2025-09-24 17:00:00|14.9|13.48|14.75|13.34|14.9|13.48|14.72|13.32|0
1758733500000|2025-09-24 17:05:00|14.76|13.35|14.66|13.27|14.82|13.41|14.65|13.26|0
1758733800000|2025-09-24 17:10:00|14.65|13.26|14.44|13.07|14.65|13.26|14.38|13.01|0
1758734100000|2025-09-24 17:15:00|14.45|13.09|14.45|13.07|14.5|13.12|14.39|13.02|0
1758734400000|2025-09-24 17:20:00|14.44|13.06|14.4|13.03|14.5|13.12|14.39|13.02|0
1758734700000|2025-09-24 17:25:00|14.41|13.04|14.43|13.06|14.5|13.12|14.39|13.02|0
1758735000000|2025-09-24 17:30:00|14.37|13|14.2|12.85|14.37|13|14.2|12.85|0
1758735300000|2025-09-24 17:35:00|14.21|12.86|14.39|13.02|14.4|13.03|14.17|12.82|0
1758735600000|2025-09-24 17:40:00|14.37|13.01|14.54|13.16|14.54|13.16|14.37|13.01|0
1758735900000|2025-09-24 17:45:00|14.55|13.19|14.77|13.36|14.8|13.39|14.55|13.18|0
1758736200000|2025-09-24 17:50:00|14.78|13.37|14.68|13.28|14.81|13.4|14.68|13.28|0
1758736500000|2025-09-24 17:55:00|14.67|13.27|14.69|13.29|14.71|13.31|14.63|13.24|0
1758736800000|2025-09-24 18:00:00|14.7|13.3|14.68|13.28|14.71|13.31|14.66|13.26|0
1758737100000|2025-09-24 18:05:00|14.69|13.29|14.68|13.28|14.7|13.3|14.62|13.23|0
1758737400000|2025-09-24 18:10:00|14.69|13.29|14.68|13.28|14.86|13.44|14.67|13.27|0
1758737700000|2025-09-24 18:15:00|14.67|13.27|14.62|13.23|14.69|13.29|14.58|13.19|0
1758738000000|2025-09-24 18:20:00|14.64|13.25|14.81|13.4|14.82|13.41|14.63|13.24|0
1758738300000|2025-09-24 18:25:00|14.8|13.39|14.81|13.4|14.83|13.42|14.75|13.34|0
1758738600000|2025-09-24 18:30:00|14.79|13.38|14.68|13.28|14.82|13.41|14.66|13.26|0
1758738900000|2025-09-24 18:35:00|14.67|13.27|14.57|13.18|14.69|13.29|14.51|13.12|0
1758739200000|2025-09-24 18:40:00|14.53|13.15|14.33|12.96|14.53|13.15|14.32|12.96|0
1758739500000|2025-09-24 18:45:00|14.34|12.97|14.24|12.88|14.42|13.04|14.24|12.88|0
1758739800000|2025-09-24 18:50:00|14.25|12.89|14.11|12.77|14.28|12.92|14.08|12.74|0
1758740100000|2025-09-24 18:55:00|14.1|12.75|14|12.67|14.1|12.76|14|12.67|0
1758740400000|2025-09-24 19:00:00|14.02|12.68|14.16|12.81|14.18|12.83|13.98|12.65|0
1758740700000|2025-09-24 19:05:00|14.15|12.8|14.06|12.72|14.15|12.8|14.04|12.7|0
1758741000000|2025-09-24 19:10:00|14.05|12.71|14.06|12.72|14.11|12.77|14.03|12.69|0
1758741300000|2025-09-24 19:15:00|14.04|12.71|14.07|12.73|14.11|12.77|14.02|12.69|0
1758741600000|2025-09-24 19:20:00|14.06|12.72|14.05|12.71|14.11|12.77|14.03|12.69|0
1758741900000|2025-09-24 19:25:00|14.06|12.72|14.04|12.7|14.08|12.74|14.03|12.69|0
1758742200000|2025-09-24 19:30:00|14.06|12.72|14.11|12.76|14.13|12.78|14.04|12.7|0
1758742500000|2025-09-24 19:35:00|14.06|12.72|14.03|12.69|14.19|12.83|14.03|12.69|0
1758742800000|2025-09-24 19:40:00|14.04|12.7|14.06|12.72|14.08|12.74|13.92|12.59|0
1758743100000|2025-09-24 19:45:00|14.07|12.73|13.99|12.66|14.11|12.77|13.98|12.65|0
1758743400000|2025-09-24 19:50:00|14|12.62|13.85|12.53|14|12.66|13.84|12.52|0
1758743700000|2025-09-24 19:55:00|13.83|12.52|13.86|12.54|13.94|12.61|13.76|12.45|0
1758744000000|2025-09-24 20:00:00|13.88|12.55|13.65|12.35|13.88|12.55|13.63|12.33|0
1758744300000|2025-09-24 20:05:00|13.64|12.34|13.59|12.3|13.66|12.36|13.57|12.27|0
1758744600000|2025-09-24 20:10:00|13.6|12.29|13.53|12.24|13.62|12.32|13.52|12.23|0
1758744900000|2025-09-24 20:15:00|13.52|12.23|13.55|12.26|13.55|12.26|13.52|12.23|0
1758745200000|2025-09-24 20:20:00|13.56|12.27|13.54|12.25|13.57|12.27|13.53|12.24|0
1758745500000|2025-09-24 20:25:00|13.55|12.26|13.55|12.26|13.56|12.27|13.53|12.24|0
1758745800000|2025-09-24 20:30:00|13.54|12.25|13.53|12.24|13.56|12.27|13.53|12.24|0
1758746100000|2025-09-24 20:35:00|13.54|12.25|13.55|12.26|13.55|12.26|13.53|12.24|0
1758746400000|2025-09-24 20:40:00|13.54|12.25|13.53|12.24|13.56|12.27|13.52|12.23|0
1758746700000|2025-09-24 20:45:00|13.54|12.25|13.48|12.2|13.55|12.26|13.48|12.2|0
1758747000000|2025-09-24 20:50:00|13.49|12.21|13.49|12.21|13.51|12.22|13.48|12.2|0
1758747300000|2025-09-24 20:55:00|13.75|11.95|13.77|11.97|13.79|11.99|13.74|11.94|0
1758747600000|2025-09-24 21:00:00|13.75|11.95|13.75|11.95|13.76|11.96|13.75|11.95|0
1758747900000|2025-09-24 21:05:00|13.74|11.94|13.76|11.96|13.77|11.97|13.74|11.94|0
1758748800000|2025-09-24 21:20:00|13.77|11.97|13.78|11.98|13.81|12.01|13.76|11.96|0
1758749100000|2025-09-24 21:25:00|13.77|11.97|13.79|11.99|13.8|12|13.77|11.97|0
1758749400000|2025-09-24 21:30:00|13.8|12|13.79|11.99|13.8|12|13.79|11.99|0
1758749700000|2025-09-24 21:35:00|13.78|11.98|13.76|11.96|13.78|11.98|13.76|11.96|0
1758750000000|2025-09-24 21:40:00|13.77|11.97|13.77|11.97|13.8|12|13.77|11.97|0
1758750300000|2025-09-24 21:45:00|13.76|11.96|13.78|11.98|13.78|11.98|13.76|11.96|0
1758750600000|2025-09-24 21:50:00|13.77|11.97|13.77|11.97|13.77|11.97|13.77|11.97|0
1758750900000|2025-09-24 21:55:00|13.76|11.96|13.75|11.95|13.76|11.96|13.73|11.93|0
1758751200000|2025-09-24 22:00:00|13.73|11.93|13.77|11.97|13.79|11.99|13.73|11.93|0
1758751500000|2025-09-24 22:05:00|13.78|11.98|13.81|12.01|13.81|12.01|13.77|11.97|0
1758751800000|2025-09-24 22:10:00|13.8|12|13.8|12|13.81|12.01|13.78|11.98|0
1758752100000|2025-09-24 22:15:00|13.79|11.99|13.77|11.97|13.8|12|13.76|11.96|0
1758752400000|2025-09-24 22:20:00|13.78|11.98|13.79|11.99|13.8|12|13.78|11.98|0
1758752700000|2025-09-24 22:25:00|13.8|12|13.8|12|13.81|12.01|13.79|11.99|0
1758753000000|2025-09-24 22:30:00|13.79|11.99|13.77|11.97|13.8|12|13.73|11.93|0
1758753300000|2025-09-24 22:35:00|13.78|11.98|13.76|11.96|13.78|11.98|13.75|11.95|0
1758753600000|2025-09-24 22:40:00|13.75|11.95|13.75|11.95|13.75|11.95|13.74|11.94|0
1758753900000|2025-09-24 22:45:00|13.76|11.96|13.75|11.95|13.76|11.96|13.74|11.94|0
1758754200000|2025-09-24 22:50:00|13.74|11.94|13.74|11.94|13.76|11.96|13.74|11.94|0
1758754500000|2025-09-24 22:55:00|13.73|11.93|13.74|11.94|13.76|11.96|13.73|11.93|0
1758754800000|2025-09-24 23:00:00|13.75|11.95|13.76|11.96|13.77|11.97|13.74|11.94|0
1758755100000|2025-09-24 23:05:00|13.77|11.97|13.77|11.97|13.77|11.97|13.76|11.96|0
1758755400000|2025-09-24 23:10:00|13.76|11.96|13.77|11.97|13.77|11.97|13.75|11.95|0
1758755700000|2025-09-24 23:15:00|13.76|11.96|13.79|11.99|13.79|11.99|13.76|11.96|0
1758756000000|2025-09-24 23:20:00|13.78|11.98|13.76|11.96|13.78|11.98|13.76|11.96|0
1758756300000|2025-09-24 23:25:00|13.75|11.95|13.78|11.98|13.78|11.98|13.75|11.95|0
1758756600000|2025-09-24 23:30:00|13.77|11.97|13.77|11.97|13.79|11.99|13.77|11.97|0
1758756900000|2025-09-24 23:35:00|13.76|11.96|13.78|11.98|13.78|11.98|13.76|11.96|0
1758757200000|2025-09-24 23:40:00|13.79|11.99|13.78|11.98|13.79|11.99|13.76|11.96|0
1758757500000|2025-09-24 23:45:00|13.77|11.97|13.73|11.93|13.77|11.97|13.72|11.92|0
1758757800000|2025-09-24 23:50:00|13.72|11.92|13.74|11.94|13.75|11.95|13.72|11.92|0
1758758100000|2025-09-24 23:55:00|13.73|11.93|13.68|11.88|13.73|11.93|13.67|11.87|0
1758758400000|2025-09-25 00:00:00|13.69|11.89|13.6|11.8|13.7|11.9|13.59|11.79|0
1758758700000|2025-09-25 00:05:00|13.58|11.78|13.55|11.75|13.63|11.83|13.55|11.75|0
1758759000000|2025-09-25 00:10:00|13.56|11.76|13.6|11.8|13.62|11.82|13.55|11.75|0
1758759300000|2025-09-25 00:15:00|13.61|11.81|13.43|12.15|13.63|12.17|13.35|11.81|0
1758759600000|2025-09-25 00:20:00|13.39|12.11|13.44|12.16|13.45|12.17|13.37|12.1|0
1758759900000|2025-09-25 00:25:00|13.46|12.17|13.43|12.15|13.46|12.17|13.41|12.13|0
1758760200000|2025-09-25 00:30:00|13.44|12.16|13.38|12.11|13.44|12.16|13.37|12.09|0
1758760500000|2025-09-25 00:35:00|13.39|12.1|13.38|12.11|13.44|12.16|13.37|12.1|0
1758760800000|2025-09-25 00:40:00|13.37|12.1|13.37|12.09|13.38|12.11|13.35|12.08|0
1758761100000|2025-09-25 00:45:00|13.36|12.1|13.39|12.11|13.4|12.12|13.36|12.09|0
1758761400000|2025-09-25 00:50:00|13.4|12.12|13.38|12.11|13.4|12.12|13.37|12.1|0
1758761700000|2025-09-25 00:55:00|13.37|12.1|13.38|12.11|13.39|12.11|13.36|12.09|0
1758762000000|2025-09-25 01:00:00|13.39|12.12|13.39|12.12|13.39|12.12|13.37|12.09|0
1758762300000|2025-09-25 01:05:00|13.38|12.11|13.38|12.11|13.39|12.12|13.37|12.1|0
1758762600000|2025-09-25 01:10:00|13.37|12.1|13.38|12.1|13.39|12.11|13.36|12.09|0
1758762900000|2025-09-25 01:15:00|13.39|12.11|13.38|12.11|13.4|12.12|13.36|12.09|0
1758763200000|2025-09-25 01:20:00|13.39|12.12|13.4|12.12|13.4|12.12|13.37|12.09|0
1758763500000|2025-09-25 01:25:00|13.39|12.11|13.38|12.11|13.39|12.12|13.36|12.08|0
1758763800000|2025-09-25 01:30:00|13.39|12.1|13.33|12.06|13.39|12.11|13.32|12.05|0
1758764100000|2025-09-25 01:35:00|13.34|12.07|13.33|12.06|13.34|12.07|13.33|12.06|0
1758764400000|2025-09-25 01:40:00|13.34|12.07|13.34|12.07|13.34|12.07|13.32|12.05|0
1758764700000|2025-09-25 01:45:00|13.33|12.06|13.32|12.05|13.34|12.07|13.31|12.04|0
1758765000000|2025-09-25 01:50:00|13.31|12.01|13.29|12.02|13.31|12.03|13.25|11.99|0
1758765300000|2025-09-25 01:55:00|13.28|12.01|13.33|12.06|13.36|12.09|13.27|12|0
1758765600000|2025-09-25 02:00:00|13.32|12.07|13.32|12.05|13.36|12.09|13.32|12.05|0
1758765900000|2025-09-25 02:05:00|13.33|12.06|13.33|12.06|13.33|12.06|13.31|12.05|0
1758766200000|2025-09-25 02:10:00|13.34|12.07|13.38|12.11|13.38|12.11|13.32|12.05|0
1758766500000|2025-09-25 02:15:00|13.37|12.1|13.38|12.1|13.4|12.12|13.37|12.09|0
1758766800000|2025-09-25 02:20:00|13.39|12.11|13.32|12.05|13.39|12.11|13.32|12.05|0
1758767100000|2025-09-25 02:25:00|13.33|12.06|13.32|12.05|13.34|12.07|13.31|12.05|0
1758767400000|2025-09-25 02:30:00|13.31|12.04|13.32|12.05|13.33|12.06|13.3|12.04|0
1758767700000|2025-09-25 02:35:00|13.33|12.06|13.32|12.06|13.33|12.06|13.31|12.05|0
1758768000000|2025-09-25 02:40:00|13.31|12.05|13.33|12.06|13.33|12.06|13.31|12.04|0
1758768300000|2025-09-25 02:45:00|13.32|12.05|13.32|12.05|13.32|12.05|13.31|12.05|0
1758768600000|2025-09-25 02:50:00|13.31|12.06|13.27|12.01|13.33|12.06|13.27|12.01|0
1758768900000|2025-09-25 02:55:00|13.28|12.02|13.27|12.01|13.28|12.02|13.27|12.01|0
1758769200000|2025-09-25 03:00:00|13.28|12.02|13.28|12.01|13.3|12.03|13.27|12.01|0
1758769500000|2025-09-25 03:05:00|13.29|12.02|13.28|12.01|13.29|12.02|13.27|12.01|0
1758769800000|2025-09-25 03:10:00|13.27|12.02|13.27|12.01|13.29|12.03|13.27|12.01|0
1758770100000|2025-09-25 03:15:00|13.29|12.02|13.28|12.01|13.29|12.02|13.26|12|0
1758770400000|2025-09-25 03:20:00|13.27|12|13.27|12.01|13.28|12.01|13.26|12|0
1758770700000|2025-09-25 03:25:00|13.28|12.02|13.28|12.01|13.3|12.03|13.26|12|0
1758771000000|2025-09-25 03:30:00|13.29|12.02|13.27|12|13.29|12.02|13.25|11.99|0
1758771300000|2025-09-25 03:35:00|13.26|12.01|13.27|12|13.28|12.02|13.26|12|0
1758771600000|2025-09-25 03:40:00|13.26|11.99|13.27|12.01|13.28|12.02|13.26|11.99|0
1758771900000|2025-09-25 03:45:00|13.26|12|13.27|12.01|13.28|12.02|13.26|12|0
1758772200000|2025-09-25 03:50:00|13.26|12|13.27|12.01|13.29|12.03|13.26|12|0
1758772500000|2025-09-25 03:55:00|13.26|12|13.27|12.01|13.28|12.01|13.26|12|0
1758772800000|2025-09-25 04:00:00|13.26|12|13.27|12|13.29|12.02|13.25|11.99|0
1758773100000|2025-09-25 04:05:00|13.26|12.01|13.28|12.02|13.3|12.03|13.26|12.01|0
1758773400000|2025-09-25 04:10:00|13.29|12.03|13.28|12.01|13.3|12.03|13.26|12|0
1758773700000|2025-09-25 04:15:00|13.29|12.02|13.29|12.02|13.29|12.03|13.27|12.01|0
1758774000000|2025-09-25 04:20:00|13.3|12.03|13.29|12.02|13.3|12.03|13.26|12|0
1758774300000|2025-09-25 04:25:00|13.3|12.03|13.27|12.01|13.3|12.03|13.27|12.01|0
1758774600000|2025-09-25 04:30:00|13.28|12.02|13.29|12.02|13.29|12.02|13.27|12|0
1758774900000|2025-09-25 04:35:00|13.28|12.01|13.28|12.02|13.28|12.02|13.28|12.01|0
1758775200000|2025-09-25 04:40:00|13.29|12.03|13.28|12.02|13.3|12.03|13.28|12.01|0
1758775500000|2025-09-25 04:45:00|13.27|12.01|13.35|12.07|13.35|12.08|13.27|12.01|0
1758775800000|2025-09-25 04:50:00|13.33|12.08|13.39|12.12|13.39|12.12|13.31|12.04|0
1758776100000|2025-09-25 04:55:00|13.4|12.13|13.38|12.1|13.41|12.13|13.36|12.09|0
1758776400000|2025-09-25 05:00:00|13.37|12.08|13.38|12.11|13.42|12.14|13.35|12.08|0
1758776700000|2025-09-25 05:05:00|13.37|12.1|13.43|12.15|13.45|12.17|13.37|12.09|0
1758777000000|2025-09-25 05:10:00|13.42|12.16|13.48|12.2|13.51|12.23|13.42|12.14|0
1758777300000|2025-09-25 05:15:00|13.47|12.19|13.48|12.2|13.5|12.22|13.47|12.18|0
1758777600000|2025-09-25 05:20:00|13.49|12.21|13.48|12.2|13.5|12.21|13.47|12.19|0
1758777900000|2025-09-25 05:25:00|13.49|12.21|13.43|12.15|13.5|12.21|13.43|12.15|0
1758778200000|2025-09-25 05:30:00|13.44|12.16|13.44|12.16|13.46|12.18|13.41|12.14|0
1758778500000|2025-09-25 05:35:00|13.43|12.15|13.44|12.16|13.45|12.17|13.43|12.15|0
1758778800000|2025-09-25 05:40:00|13.43|12.15|13.43|12.15|13.45|12.17|13.41|12.14|0
1758779100000|2025-09-25 05:45:00|13.44|12.16|13.46|12.18|13.46|12.18|13.42|12.14|0
1758779400000|2025-09-25 05:50:00|13.45|12.16|13.43|12.15|13.45|12.17|13.41|12.13|0
1758779700000|2025-09-25 05:55:00|13.42|12.14|13.43|12.15|13.44|12.16|13.42|12.14|0
1758780000000|2025-09-25 06:00:00|13.44|12.16|13.42|12.14|13.45|12.17|13.42|12.14|0
1758780300000|2025-09-25 06:05:00|13.43|12.15|13.49|12.21|13.51|12.22|13.41|12.13|0
1758780600000|2025-09-25 06:10:00|13.5|12.19|13.49|12.21|13.5|12.21|13.46|12.18|0
1758780900000|2025-09-25 06:15:00|13.5|12.2|13.5|12.22|13.51|12.22|13.47|12.19|0
1758781200000|2025-09-25 06:20:00|13.49|12.21|13.54|12.25|13.56|12.27|13.47|12.19|0
1758781500000|2025-09-25 06:25:00|13.55|12.26|13.54|12.25|13.55|12.26|13.52|12.23|0
1758781800000|2025-09-25 06:30:00|13.53|12.24|13.54|12.25|13.55|12.26|13.52|12.24|0
1758782100000|2025-09-25 06:35:00|13.53|12.24|13.54|12.25|13.55|12.26|13.52|12.23|0
1758782400000|2025-09-25 06:40:00|13.55|12.26|13.63|12.34|13.66|12.36|13.54|12.25|0
1758782700000|2025-09-25 06:45:00|13.64|12.36|13.64|12.34|13.71|12.4|13.63|12.33|0
1758783000000|2025-09-25 06:50:00|13.65|12.35|13.63|12.33|13.65|12.35|13.63|12.33|0
1758783300000|2025-09-25 06:55:00|13.64|12.34|13.65|12.35|13.66|12.36|13.62|12.32|0
1758783600000|2025-09-25 07:00:00|13.64|12.34|13.7|12.39|13.73|12.42|13.61|12.31|0
1758783900000|2025-09-25 07:05:00|13.71|12.4|13.74|12.43|13.78|12.47|13.67|12.36|0
1758784200000|2025-09-25 07:10:00|13.73|12.42|13.91|12.58|13.92|12.59|13.73|12.42|0
1758784500000|2025-09-25 07:15:00|13.9|12.57|13.79|12.48|13.92|12.59|13.78|12.46|0
1758784800000|2025-09-25 07:20:00|13.78|12.47|13.7|12.4|13.81|12.5|13.68|12.38|0
1758785100000|2025-09-25 07:25:00|13.69|12.39|13.7|12.39|13.71|12.41|13.67|12.37|0
1758785400000|2025-09-25 07:30:00|13.69|12.34|13.55|12.26|13.71|12.4|13.53|12.24|0
1758785700000|2025-09-25 07:35:00|13.54|12.25|13.53|12.24|13.56|12.27|13.48|12.19|0
1758786000000|2025-09-25 07:40:00|13.52|12.23|13.6|12.3|13.61|12.32|13.52|12.23|0
1758786300000|2025-09-25 07:45:00|13.58|12.31|13.69|12.39|13.71|12.4|13.58|12.29|0
1758786600000|2025-09-25 07:50:00|13.7|12.38|13.67|12.37|13.72|12.41|13.62|12.33|0
1758786900000|2025-09-25 07:55:00|13.69|12.39|13.6|12.3|13.71|12.41|13.58|12.29|0
1758787200000|2025-09-25 08:00:00|13.58|12.29|13.58|12.29|13.61|12.32|13.56|12.27|0
1758787500000|2025-09-25 08:05:00|13.59|12.3|13.54|12.25|13.6|12.31|13.52|12.24|0
1758787800000|2025-09-25 08:10:00|13.55|12.26|13.49|12.2|13.55|12.26|13.47|12.19|0
1758788100000|2025-09-25 08:15:00|13.5|12.21|13.48|12.2|13.5|12.21|13.47|12.18|0
1758788400000|2025-09-25 08:20:00|13.47|12.19|13.49|12.2|13.5|12.21|13.47|12.18|0
1758788700000|2025-09-25 08:25:00|13.5|12.21|13.47|12.19|13.5|12.21|13.47|12.19|0
1758789000000|2025-09-25 08:30:00|13.48|12.2|13.49|12.2|13.5|12.22|13.46|12.18|0
1758789300000|2025-09-25 08:35:00|13.5|12.21|13.47|12.19|13.51|12.22|13.46|12.18|0
1758789600000|2025-09-25 08:40:00|13.49|12.2|13.48|12.2|13.51|12.22|13.47|12.18|0
1758789900000|2025-09-25 08:45:00|13.49|12.21|13.6|12.31|13.6|12.31|13.47|12.19|0
1758790200000|2025-09-25 08:50:00|13.61|12.35|13.7|12.4|13.72|12.41|13.6|12.33|0
1758790500000|2025-09-25 08:55:00|13.69|12.39|13.69|12.39|13.71|12.41|13.67|12.37|0
1758790800000|2025-09-25 09:00:00|13.7|12.4|13.64|12.34|13.71|12.41|13.62|12.33|0
1758791100000|2025-09-25 09:05:00|13.65|12.35|13.69|12.38|13.71|12.4|13.62|12.32|0
1758791400000|2025-09-25 09:10:00|13.68|12.39|13.68|12.38|13.71|12.41|13.67|12.37|0
1758791700000|2025-09-25 09:15:00|13.69|12.39|13.64|12.34|13.71|12.41|13.64|12.34|0
1758792000000|2025-09-25 09:20:00|13.63|12.33|13.64|12.34|13.65|12.35|13.62|12.32|0
1758792300000|2025-09-25 09:25:00|13.63|12.33|13.65|12.35|13.65|12.35|13.57|12.28|0
1758792600000|2025-09-25 09:30:00|13.66|12.36|13.69|12.39|13.71|12.41|13.64|12.34|0
1758792900000|2025-09-25 09:35:00|13.68|12.38|13.69|12.39|13.71|12.4|13.6|12.3|0
1758793200000|2025-09-25 09:40:00|13.7|12.4|13.76|12.45|13.78|12.46|13.69|12.38|0
1758793500000|2025-09-25 09:45:00|13.77|12.46|13.8|12.49|13.86|12.54|13.76|12.45|0
1758793800000|2025-09-25 09:50:00|13.79|12.48|13.73|12.42|13.8|12.49|13.73|12.42|0
1758794100000|2025-09-25 09:55:00|13.74|12.43|13.8|12.49|13.83|12.52|13.72|12.42|0
1758794400000|2025-09-25 10:00:00|13.81|12.5|13.8|12.49|13.83|12.51|13.69|12.39|0
1758794700000|2025-09-25 10:05:00|13.79|12.48|13.7|12.4|13.82|12.5|13.69|12.39|0
1758795000000|2025-09-25 10:10:00|13.71|12.39|13.8|12.48|13.81|12.49|13.68|12.38|0
1758795300000|2025-09-25 10:15:00|13.79|12.49|13.74|12.44|13.82|12.5|13.73|12.42|0
1758795600000|2025-09-25 10:20:00|13.72|12.43|13.79|12.48|13.83|12.51|13.72|12.41|0
1758795900000|2025-09-25 10:25:00|13.8|12.49|13.9|12.58|13.93|12.61|13.79|12.48|0
1758796200000|2025-09-25 10:30:00|13.91|12.57|13.78|12.47|13.92|12.59|13.78|12.46|0
1758796500000|2025-09-25 10:35:00|13.8|12.49|13.81|12.49|13.82|12.5|13.77|12.46|0
1758796800000|2025-09-25 10:40:00|13.83|12.51|13.97|12.64|13.97|12.64|13.83|12.51|0
1758797100000|2025-09-25 10:45:00|13.96|12.63|14|12.66|14.05|12.71|13.96|12.63|0
1758797400000|2025-09-25 10:50:00|14.02|12.67|14|12.67|14.06|12.72|13.99|12.66|0
1758797700000|2025-09-25 10:55:00|14.01|12.68|13.95|12.62|14.03|12.7|13.94|12.61|0
1758798000000|2025-09-25 11:00:00|13.96|12.63|13.99|12.66|14.13|12.78|13.95|12.62|0
1758798300000|2025-09-25 11:05:00|14|12.67|14.11|12.77|14.13|12.79|13.99|12.65|0
1758798600000|2025-09-25 11:10:00|14.1|12.76|14.31|12.95|14.35|12.98|14.1|12.76|0
1758798900000|2025-09-25 11:15:00|14.3|12.94|14.29|12.92|14.34|12.97|14.18|12.83|0
1758799200000|2025-09-25 11:20:00|14.28|12.9|14.26|12.9|14.37|13|14.26|12.9|0
1758799500000|2025-09-25 11:25:00|14.27|12.91|14.26|12.9|14.33|12.96|14.23|12.87|0
1758799800000|2025-09-25 11:30:00|14.27|12.91|14.33|12.97|14.35|12.98|14.24|12.88|0
1758800100000|2025-09-25 11:35:00|14.32|12.96|14.33|12.97|14.35|12.98|14.29|12.93|0
1758800400000|2025-09-25 11:40:00|14.34|12.98|14.55|13.16|14.56|13.17|14.34|12.98|0
1758800700000|2025-09-25 11:45:00|14.54|13.15|14.58|13.19|14.64|13.24|14.51|13.12|0
1758801000000|2025-09-25 11:50:00|14.59|13.2|14.38|13.01|14.61|13.22|14.36|12.99|0
1758801300000|2025-09-25 11:55:00|14.4|13.03|14.64|13.24|14.66|13.26|14.35|12.98|0
1758801600000|2025-09-25 12:00:00|14.61|13.22|14.47|13.1|14.68|13.28|14.47|13.1|0
1758801900000|2025-09-25 12:05:00|14.48|13.09|14.42|13.05|14.5|13.12|14.4|13.03|0
1758802200000|2025-09-25 12:10:00|14.43|13.06|14.36|12.99|14.5|13.12|14.35|12.98|0
1758802500000|2025-09-25 12:15:00|14.37|13|14.4|13.03|14.43|13.06|14.36|12.99|0
1758802800000|2025-09-25 12:20:00|14.37|13|14.32|12.96|14.43|13.06|14.26|12.9|0
1758803100000|2025-09-25 12:25:00|14.31|12.94|14.43|13.05|14.45|13.08|14.3|12.94|0
1758803400000|2025-09-25 12:30:00|14.47|13.09|14.6|13.21|14.67|13.28|14.47|13.09|0
1758803700000|2025-09-25 12:35:00|14.63|13.24|14.62|13.23|14.67|13.27|14.54|13.15|0
1758804000000|2025-09-25 12:40:00|14.63|13.24|14.75|13.35|14.77|13.37|14.6|13.21|0
1758804300000|2025-09-25 12:45:00|14.73|13.33|14.83|13.42|14.94|13.51|14.7|13.3|0
1758804600000|2025-09-25 12:50:00|14.82|13.41|15.06|13.62|15.1|13.66|14.82|13.41|0
1758804900000|2025-09-25 12:55:00|15.08|13.64|14.94|13.51|15.08|13.64|14.89|13.47|0
1758805200000|2025-09-25 13:00:00|14.96|13.54|14.96|13.53|15.01|13.58|14.88|13.46|0
1758805500000|2025-09-25 13:05:00|14.95|13.54|14.93|13.51|14.97|13.55|14.85|13.44|0
1758805800000|2025-09-25 13:10:00|14.92|13.5|14.95|13.53|15|13.57|14.92|13.5|0
1758806100000|2025-09-25 13:15:00|14.99|13.56|14.72|13.32|15|13.57|14.72|13.32|0
1758806400000|2025-09-25 13:20:00|14.73|13.33|14.73|13.33|14.76|13.36|14.7|13.3|0
1758806700000|2025-09-25 13:25:00|14.74|13.34|15.49|14.01|15.49|14.01|14.74|13.34|0
1758807000000|2025-09-25 13:30:00|14.84|13.43|14.88|13.46|15|13.57|14.75|13.34|0
1758807300000|2025-09-25 13:35:00|14.86|13.44|15.31|13.85|15.35|13.89|14.86|13.44|0
1758807600000|2025-09-25 13:40:00|15.32|13.86|15.69|14.19|15.74|14.24|15.32|13.86|0
1758807900000|2025-09-25 13:45:00|15.74|14.24|15.26|13.8|15.74|14.24|15.21|13.76|0
1758808200000|2025-09-25 13:50:00|15.29|13.81|15.22|13.77|15.3|13.85|14.81|13.4|0
1758808500000|2025-09-25 13:55:00|15.21|13.76|15.23|13.78|15.32|13.86|15.13|13.69|0
1758808800000|2025-09-25 14:00:00|15.21|13.76|14.56|13.18|15.21|13.76|14.51|13.13|0
1758809100000|2025-09-25 14:05:00|14.59|13.2|14.19|12.83|14.59|13.2|14.19|12.83|0
1758809400000|2025-09-25 14:10:00|14.17|12.82|14.11|12.76|14.26|12.9|14.06|12.72|0
1758809700000|2025-09-25 14:15:00|14.06|12.72|13.83|12.52|14.07|12.73|13.83|12.52|0
1758810000000|2025-09-25 14:20:00|13.84|12.53|13.59|12.3|13.92|12.6|13.57|12.28|0
1758810300000|2025-09-25 14:25:00|13.6|12.31|13.76|12.45|13.83|12.52|13.56|12.27|0
1758810600000|2025-09-25 14:30:00|13.77|12.46|13.69|12.39|13.9|12.57|13.69|12.39|0
1758810900000|2025-09-25 14:35:00|13.7|12.4|13.77|12.46|13.87|12.55|13.7|12.4|0
1758811200000|2025-09-25 14:40:00|13.76|12.45|13.77|12.46|13.85|12.53|13.69|12.38|0
1758811500000|2025-09-25 14:45:00|13.76|12.45|13.7|12.4|13.88|12.56|13.69|12.38|0
1758811800000|2025-09-25 14:50:00|13.75|12.44|13.83|12.51|13.94|12.61|13.73|12.42|0
1758812100000|2025-09-25 14:55:00|13.79|12.48|13.75|12.44|13.79|12.48|13.69|12.39|0
1758812400000|2025-09-25 15:00:00|13.77|12.46|13.93|12.6|13.98|12.65|13.77|12.46|0
1758812700000|2025-09-25 15:05:00|13.94|12.61|14.15|12.8|14.22|12.86|13.89|12.57|0
1758813000000|2025-09-25 15:10:00|14.13|12.79|13.79|12.48|14.17|12.82|13.79|12.48|0
1758813300000|2025-09-25 15:15:00|13.78|12.47|13.83|12.51|13.88|12.56|13.68|12.38|0
1758813600000|2025-09-25 15:20:00|13.8|12.52|14|12.67|14|12.67|13.78|12.47|0
1758813900000|2025-09-25 15:25:00|14.01|12.68|14.16|12.82|14.23|12.87|13.93|12.6|0
1758814200000|2025-09-25 15:30:00|14.13|12.81|13.83|12.51|14.13|12.81|13.79|12.48|0
1758814500000|2025-09-25 15:35:00|13.85|12.53|13.56|12.27|13.85|12.53|13.56|12.27|0
1758814800000|2025-09-25 15:40:00|13.55|12.26|13.46|12.18|13.56|12.27|13.39|12.11|0
1758815100000|2025-09-25 15:45:00|13.45|12.17|13.44|12.16|13.48|12.2|13.4|12.13|0
1758815400000|2025-09-25 15:50:00|13.43|12.15|13.5|12.22|13.58|12.28|13.43|12.15|0
1758815700000|2025-09-25 15:55:00|13.49|12.2|13.54|12.25|13.64|12.34|13.46|12.18|0
1758816000000|2025-09-25 16:00:00|13.55|12.26|13.58|12.29|13.6|12.3|13.46|12.18|0
1758816300000|2025-09-25 16:05:00|13.55|12.26|13.54|12.25|13.58|12.29|13.48|12.19|0
1758816600000|2025-09-25 16:10:00|13.52|12.23|13.59|12.3|13.6|12.31|13.5|12.21|0
1758816900000|2025-09-25 16:15:00|13.58|12.29|13.56|12.27|13.6|12.31|13.47|12.19|0
1758817200000|2025-09-25 16:20:00|13.55|12.26|13.67|12.37|13.78|12.46|13.52|12.24|0
1758817500000|2025-09-25 16:25:00|13.68|12.38|13.73|12.43|13.79|12.48|13.63|12.33|0
1758817800000|2025-09-25 16:30:00|13.75|12.42|13.41|12.14|13.75|12.44|13.37|12.1|0
1758818100000|2025-09-25 16:35:00|13.43|12.15|13.43|12.15|13.48|12.19|13.39|12.11|0
1758818400000|2025-09-25 16:40:00|13.44|12.16|13.56|12.27|13.68|12.38|13.42|12.14|0
1758818700000|2025-09-25 16:45:00|13.57|12.28|13.64|12.34|13.66|12.36|13.39|12.11|0
1758819000000|2025-09-25 16:50:00|13.63|12.33|13.63|12.33|13.68|12.38|13.56|12.27|0
1758819300000|2025-09-25 16:55:00|13.64|12.34|13.59|12.29|13.66|12.36|13.53|12.24|0
1758819600000|2025-09-25 17:00:00|13.58|12.31|13.63|12.33|13.69|12.39|13.52|12.23|0
1758819900000|2025-09-25 17:05:00|13.65|12.35|13.51|12.23|13.73|12.42|13.46|12.18|0
1758820200000|2025-09-25 17:10:00|13.53|12.24|13.56|12.27|13.58|12.28|13.4|12.13|0
1758820500000|2025-09-25 17:15:00|13.53|12.24|13.66|12.36|13.71|12.41|13.53|12.24|0
1758820800000|2025-09-25 17:20:00|13.67|12.37|14.11|12.77|14.13|12.78|13.67|12.37|0
1758821100000|2025-09-25 17:25:00|14.1|12.76|13.94|12.61|14.11|12.77|13.82|12.5|0
1758821400000|2025-09-25 17:30:00|13.96|12.63|14.08|12.74|14.13|12.78|13.9|12.57|0
1758821700000|2025-09-25 17:35:00|14.07|12.73|14.25|12.89|14.29|12.93|14.06|12.72|0
1758822000000|2025-09-25 17:40:00|14.26|12.9|14.27|12.91|14.38|13.01|14.2|12.84|0
1758822300000|2025-09-25 17:45:00|14.26|12.9|14.52|13.13|14.52|13.13|14.25|12.9|0
1758822600000|2025-09-25 17:50:00|14.51|13.11|14.48|13.1|14.51|13.12|14.38|13.01|0
1758822900000|2025-09-25 17:55:00|14.46|13.08|14.68|13.28|14.74|13.34|14.44|13.06|0
1758823200000|2025-09-25 18:00:00|14.69|13.29|15.25|13.8|15.28|13.82|14.67|13.27|0
1758823500000|2025-09-25 18:05:00|15.26|13.81|14.99|13.56|15.26|13.81|14.85|13.44|0
1758823800000|2025-09-25 18:10:00|14.95|13.52|14.63|13.24|14.95|13.53|14.58|13.2|0
1758824100000|2025-09-25 18:15:00|14.62|13.23|14.31|12.95|14.64|13.24|14.31|12.95|0
1758824400000|2025-09-25 18:20:00|14.33|12.96|14.33|12.96|14.45|13.07|14.28|12.92|0
1758824700000|2025-09-25 18:25:00|14.34|12.97|14.33|12.97|14.4|13.03|14.25|12.89|0
1758825000000|2025-09-25 18:30:00|14.34|12.98|14.44|13.07|14.48|13.11|14.24|12.89|0
1758825300000|2025-09-25 18:35:00|14.42|13.05|14.21|12.85|14.46|13.08|14.2|12.84|0
1758825600000|2025-09-25 18:40:00|14.22|12.86|14.23|12.87|14.27|12.91|13.99|12.65|0
1758825900000|2025-09-25 18:45:00|14.22|12.85|14.28|12.92|14.4|13.03|14.18|12.83|0
1758826200000|2025-09-25 18:50:00|14.27|12.91|14.25|12.89|14.31|12.94|14.18|12.83|0
1758826500000|2025-09-25 18:55:00|14.26|12.9|14.23|12.87|14.32|12.96|14.15|12.8|0
1758826800000|2025-09-25 19:00:00|14.22|12.89|14.27|12.91|14.3|12.94|14.17|12.82|0
1758827100000|2025-09-25 19:05:00|14.26|12.9|14.4|13.03|14.4|13.03|14.19|12.84|0
1758827400000|2025-09-25 19:10:00|14.39|13.02|14.43|13.06|14.44|13.07|14.27|12.91|0
1758827700000|2025-09-25 19:15:00|14.42|13.05|14.54|13.16|14.54|13.16|14.37|13|0
1758828000000|2025-09-25 19:20:00|14.52|13.14|14.57|13.19|14.61|13.22|14.47|13.09|0
1758828300000|2025-09-25 19:25:00|14.54|13.18|14.5|13.12|14.58|13.2|14.46|13.08|0
1758828600000|2025-09-25 19:30:00|14.49|13.11|14.46|13.09|14.51|13.13|14.36|12.99|0
1758828900000|2025-09-25 19:35:00|14.48|13.08|14.58|13.19|14.61|13.22|14.45|13.07|0
1758829200000|2025-09-25 19:40:00|14.59|13.2|14.48|13.1|14.6|13.21|14.45|13.07|0
1758829500000|2025-09-25 19:45:00|14.47|13.09|14.64|13.24|14.69|13.3|14.45|13.07|0
1758829800000|2025-09-25 19:50:00|14.63|13.19|14.64|13.24|14.72|13.32|14.42|13.05|0
1758830100000|2025-09-25 19:55:00|14.66|13.26|14.67|13.28|14.7|13.3|14.5|13.12|0
1758830400000|2025-09-25 20:00:00|14.63|13.24|14.59|13.2|14.66|13.26|14.51|13.13|0
1758830700000|2025-09-25 20:05:00|14.6|13.21|14.6|13.21|14.66|13.26|14.57|13.18|0
1758831000000|2025-09-25 20:10:00|14.64|13.24|14.53|13.14|14.64|13.24|14.52|13.13|0
1758831300000|2025-09-25 20:15:00|14.54|13.15|14.57|13.18|14.61|13.22|14.54|13.15|0
1758831600000|2025-09-25 20:20:00|14.58|13.19|14.59|13.2|14.6|13.21|14.56|13.17|0
1758831900000|2025-09-25 20:25:00|14.58|13.19|14.57|13.18|14.61|13.22|14.56|13.17|0
1758832200000|2025-09-25 20:30:00|14.58|13.19|14.52|13.14|14.61|13.22|14.47|13.09|0
1758832500000|2025-09-25 20:35:00|14.53|13.15|14.44|13.06|14.53|13.15|14.41|13.04|0
1758832800000|2025-09-25 20:40:00|14.43|13.05|14.42|13.05|14.45|13.07|14.39|13.02|0
1758833100000|2025-09-25 20:45:00|14.43|13.06|14.43|13.05|14.44|13.07|14.42|13.04|0
1758833400000|2025-09-25 20:50:00|14.44|13.06|14.42|13.05|14.46|13.08|14.41|13.04|0
1758833700000|2025-09-25 20:55:00|14.64|12.84|14.7|12.9|14.7|12.9|14.64|12.84|0
1758834000000|2025-09-25 21:00:00|14.69|12.89|14.74|12.94|14.74|12.94|14.69|12.89|0
1758834300000|2025-09-25 21:05:00|14.72|12.92|14.73|12.93|14.75|12.95|14.72|12.92|0
1758834600000|2025-09-25 21:10:00|14.72|12.92|14.72|12.92|14.73|12.93|14.72|12.92|0
1758834900000|2025-09-25 21:15:00|14.71|12.91|14.71|12.91|14.71|12.91|14.69|12.89|0
1758835500000|2025-09-25 21:25:00|14.7|12.9|14.7|12.9|14.71|12.91|14.7|12.9|0
1758835800000|2025-09-25 21:30:00|14.71|12.91|14.7|12.9|14.71|12.91|14.7|12.9|0
1758836400000|2025-09-25 21:40:00|14.72|12.92|14.71|12.91|14.72|12.92|14.7|12.9|0
1758836700000|2025-09-25 21:45:00|14.69|12.89|14.73|12.93|14.73|12.93|14.69|12.89|0
1758837000000|2025-09-25 21:50:00|14.71|12.91|14.71|12.91|14.72|12.92|14.7|12.9|0
1758837300000|2025-09-25 21:55:00|14.7|12.9|14.72|12.92|14.72|12.92|14.7|12.9|0
1758837600000|2025-09-25 22:00:00|14.68|12.88|14.59|12.79|14.72|12.92|14.59|12.79|0
1758837900000|2025-09-25 22:05:00|14.58|12.78|14.5|12.7|14.59|12.79|14.48|12.68|0
1758838200000|2025-09-25 22:10:00|14.48|12.68|14.54|12.74|14.55|12.75|14.48|12.68|0
1758838500000|2025-09-25 22:15:00|14.53|12.73|14.56|12.76|14.57|12.77|14.53|12.73|0
1758838800000|2025-09-25 22:20:00|14.55|12.75|14.57|12.77|14.59|12.79|14.54|12.74|0
1758839100000|2025-09-25 22:25:00|14.56|12.76|14.56|12.76|14.57|12.77|14.52|12.72|0
1758839400000|2025-09-25 22:30:00|14.55|12.75|14.56|12.76|14.62|12.82|14.53|12.73|0
1758839700000|2025-09-25 22:35:00|14.55|12.75|14.5|12.7|14.55|12.75|14.49|12.69|0
1758840000000|2025-09-25 22:40:00|14.49|12.69|14.5|12.7|14.51|12.71|14.47|12.67|0
1758840300000|2025-09-25 22:45:00|14.51|12.71|14.61|12.81|14.61|12.81|14.5|12.7|0
1758840600000|2025-09-25 22:50:00|14.6|12.8|14.7|12.9|14.71|12.91|14.58|12.78|0
1758840900000|2025-09-25 22:55:00|14.69|12.89|14.64|12.84|14.69|12.89|14.62|12.82|0
1758841200000|2025-09-25 23:00:00|14.65|12.85|14.63|12.83|14.68|12.88|14.61|12.81|0
1758841500000|2025-09-25 23:05:00|14.62|12.82|14.69|12.89|14.7|12.9|14.62|12.82|0
1758841800000|2025-09-25 23:10:00|14.68|12.88|14.68|12.88|14.74|12.94|14.67|12.87|0
1758842100000|2025-09-25 23:15:00|14.67|12.87|14.66|12.86|14.68|12.88|14.64|12.84|0
1758842400000|2025-09-25 23:20:00|14.65|12.85|14.67|12.87|14.69|12.89|14.64|12.84|0
1758842700000|2025-09-25 23:25:00|14.68|12.88|14.68|12.88|14.73|12.93|14.68|12.88|0
1758843000000|2025-09-25 23:30:00|14.67|12.87|14.71|12.91|14.72|12.92|14.67|12.87|0
1758843300000|2025-09-25 23:35:00|14.7|12.9|14.72|12.92|14.74|12.94|14.69|12.89|0
1758843600000|2025-09-25 23:40:00|14.71|12.91|14.65|12.85|14.71|12.91|14.65|12.85|0
1758843900000|2025-09-25 23:45:00|14.66|12.86|14.72|12.92|14.72|12.92|14.66|12.86|0
1758844200000|2025-09-25 23:50:00|14.73|12.93|14.73|12.93|14.74|12.94|14.7|12.9|0
1758844500000|2025-09-25 23:55:00|14.74|12.94|14.74|12.94|14.74|12.94|14.71|12.91|0
1758844800000|2025-09-26 00:00:00|14.75|12.95|14.73|12.93|14.77|12.97|14.7|12.9|0
1758845100000|2025-09-26 00:05:00|14.74|12.94|14.74|12.94|14.78|12.98|14.72|12.92|0
1758845400000|2025-09-26 00:10:00|14.75|12.95|14.62|12.82|14.75|12.95|14.62|12.82|0
1758845700000|2025-09-26 00:15:00|14.63|12.83|14.65|13.25|14.67|13.27|14.43|12.82|0
1758846000000|2025-09-26 00:20:00|14.64|13.26|14.66|13.26|14.67|13.27|14.63|13.24|0
1758846300000|2025-09-26 00:25:00|14.65|13.27|14.64|13.25|14.67|13.27|14.62|13.23|0
1758846600000|2025-09-26 00:30:00|14.65|13.26|14.64|13.25|14.67|13.28|14.62|13.23|0
1758846900000|2025-09-26 00:35:00|14.63|13.24|14.64|13.25|14.67|13.27|14.62|13.23|0
1758847200000|2025-09-26 00:40:00|14.63|13.24|14.69|13.29|14.69|13.29|14.63|13.23|0
1758847500000|2025-09-26 00:45:00|14.7|13.3|14.74|13.34|14.77|13.36|14.69|13.29|0
1758847800000|2025-09-26 00:50:00|14.75|13.35|14.7|13.3|14.76|13.35|14.69|13.29|0
1758848100000|2025-09-26 00:55:00|14.69|13.29|14.65|13.25|14.7|13.3|14.62|13.23|0
1758848400000|2025-09-26 01:00:00|14.63|13.24|14.63|13.23|14.68|13.29|14.62|13.23|0
1758848700000|2025-09-26 01:05:00|14.62|13.22|14.74|13.33|14.74|13.33|14.61|13.22|0
1758849000000|2025-09-26 01:10:00|14.75|13.34|14.74|13.34|14.77|13.37|14.72|13.32|0
1758849300000|2025-09-26 01:15:00|14.73|13.33|14.84|13.43|14.86|13.44|14.72|13.32|0
1758849600000|2025-09-26 01:20:00|14.85|13.44|14.83|13.42|14.87|13.46|14.82|13.41|0
1758849900000|2025-09-26 01:25:00|14.84|13.43|14.84|13.43|14.86|13.45|14.83|13.41|0
1758850200000|2025-09-26 01:30:00|14.85|13.42|14.77|13.36|14.86|13.45|14.77|13.36|0
1758850500000|2025-09-26 01:35:00|14.76|13.35|14.74|13.33|14.8|13.39|14.73|13.33|0
1758850800000|2025-09-26 01:40:00|14.73|13.34|14.73|13.33|14.76|13.36|14.72|13.32|0
1758851100000|2025-09-26 01:45:00|14.74|13.34|14.75|13.35|14.78|13.37|14.72|13.32|0
1758851400000|2025-09-26 01:50:00|14.74|13.34|14.85|13.43|14.87|13.45|14.74|13.33|0
1758851700000|2025-09-26 01:55:00|14.83|13.42|14.86|13.44|14.88|13.46|14.82|13.41|0
1758852000000|2025-09-26 02:00:00|14.85|13.43|14.84|13.43|14.87|13.45|14.83|13.41|0
1758852300000|2025-09-26 02:05:00|14.83|13.42|14.85|13.43|14.86|13.45|14.82|13.41|0
1758852600000|2025-09-26 02:10:00|14.83|13.44|14.85|13.43|14.86|13.44|14.82|13.41|0
1758852900000|2025-09-26 02:15:00|14.84|13.42|14.73|13.33|14.85|13.44|14.72|13.32|0
1758853200000|2025-09-26 02:20:00|14.74|13.34|14.73|13.33|14.76|13.36|14.72|13.31|0
1758853500000|2025-09-26 02:25:00|14.74|13.34|14.73|13.32|14.74|13.34|14.72|13.32|0
1758853800000|2025-09-26 02:30:00|14.72|13.31|14.67|13.27|14.73|13.33|14.65|13.26|0
1758854100000|2025-09-26 02:35:00|14.66|13.26|14.63|13.24|14.71|13.31|14.61|13.22|0
1758854400000|2025-09-26 02:40:00|14.64|13.25|14.61|13.21|14.64|13.25|14.58|13.2|0
1758854700000|2025-09-26 02:45:00|14.62|13.22|14.62|13.22|14.64|13.24|14.61|13.21|0
1758855000000|2025-09-26 02:50:00|14.63|13.24|14.71|13.31|14.72|13.31|14.6|13.21|0
1758855300000|2025-09-26 02:55:00|14.7|13.3|14.75|13.34|14.76|13.36|14.68|13.28|0
1758855600000|2025-09-26 03:00:00|14.73|13.33|14.75|13.35|14.76|13.35|14.72|13.32|0
1758855900000|2025-09-26 03:05:00|14.76|13.34|14.74|13.34|14.76|13.35|14.72|13.32|0
1758856200000|2025-09-26 03:10:00|14.73|13.33|14.84|13.43|14.88|13.46|14.72|13.32|0
1758856500000|2025-09-26 03:15:00|14.83|13.42|14.94|13.52|14.95|13.52|14.82|13.41|0
1758856800000|2025-09-26 03:20:00|14.93|13.51|14.95|13.52|14.97|13.54|14.92|13.5|0
1758857100000|2025-09-26 03:25:00|14.96|13.53|14.93|13.51|14.96|13.53|14.89|13.47|0
1758857400000|2025-09-26 03:30:00|14.9|13.48|14.89|13.47|14.91|13.49|14.88|13.47|0
1758857700000|2025-09-26 03:35:00|14.88|13.46|14.9|13.48|14.92|13.5|14.87|13.46|0
1758858000000|2025-09-26 03:40:00|14.89|13.47|14.85|13.44|14.92|13.5|14.82|13.41|0
1758858300000|2025-09-26 03:45:00|14.86|13.45|14.9|13.48|14.91|13.49|14.84|13.43|0
1758858600000|2025-09-26 03:50:00|14.89|13.47|14.86|13.44|14.91|13.49|14.86|13.44|0
1758858900000|2025-09-26 03:55:00|14.87|13.45|14.86|13.44|14.87|13.45|14.82|13.41|0
1758859200000|2025-09-26 04:00:00|14.89|13.47|14.85|13.44|14.99|13.56|14.82|13.41|0
1758859500000|2025-09-26 04:05:00|14.86|13.43|14.85|13.44|14.86|13.45|14.82|13.41|0
1758859800000|2025-09-26 04:10:00|14.86|13.45|14.75|13.34|14.87|13.45|14.72|13.32|0
1758860100000|2025-09-26 04:15:00|14.76|13.35|14.74|13.34|14.77|13.36|14.71|13.31|0
1758860400000|2025-09-26 04:20:00|14.73|13.33|14.74|13.34|14.76|13.35|14.71|13.31|0
1758860700000|2025-09-26 04:25:00|14.75|13.35|14.76|13.35|14.77|13.37|14.74|13.33|0
1758861000000|2025-09-26 04:30:00|14.77|13.36|14.79|13.39|14.81|13.4|14.73|13.33|0
1758861300000|2025-09-26 04:35:00|14.8|13.38|14.78|13.37|14.8|13.39|14.77|13.36|0
1758861600000|2025-09-26 04:40:00|14.79|13.38|14.8|13.39|14.8|13.39|14.77|13.36|0
1758861900000|2025-09-26 04:45:00|14.79|13.38|14.82|13.41|14.82|13.41|14.77|13.36|0
1758862200000|2025-09-26 04:50:00|14.8|13.39|14.85|13.44|14.87|13.45|14.77|13.37|0
1758862500000|2025-09-26 04:55:00|14.86|13.43|14.89|13.47|14.91|13.49|14.83|13.41|0
1758862800000|2025-09-26 05:00:00|14.85|13.44|14.87|13.46|14.89|13.47|14.83|13.42|0
1758863100000|2025-09-26 05:05:00|14.86|13.45|14.9|13.48|14.93|13.5|14.86|13.45|0
1758863400000|2025-09-26 05:10:00|14.89|13.47|14.84|13.42|14.9|13.48|14.83|13.42|0
1758863700000|2025-09-26 05:15:00|14.85|13.43|14.83|13.41|14.85|13.44|14.83|13.41|0
1758864000000|2025-09-26 05:20:00|14.84|13.43|14.83|13.41|14.85|13.43|14.81|13.4|0
1758864300000|2025-09-26 05:25:00|14.82|13.42|14.82|13.41|14.86|13.44|14.81|13.4|0
1758864600000|2025-09-26 05:30:00|14.83|13.42|14.8|13.39|14.83|13.42|14.76|13.36|0
1758864900000|2025-09-26 05:35:00|14.81|13.4|14.77|13.37|14.82|13.41|14.76|13.36|0
1758865200000|2025-09-26 05:40:00|14.78|13.36|14.71|13.31|14.78|13.36|14.65|13.25|0
1758865500000|2025-09-26 05:45:00|14.7|13.3|14.74|13.34|14.74|13.34|14.69|13.29|0
1758865800000|2025-09-26 05:50:00|14.76|13.35|14.72|13.32|14.77|13.37|14.7|13.3|0
1758866100000|2025-09-26 05:55:00|14.71|13.31|14.72|13.32|14.74|13.34|14.7|13.3|0
1758866400000|2025-09-26 06:00:00|14.74|13.33|14.66|13.27|14.74|13.34|14.65|13.25|0
1758866700000|2025-09-26 06:05:00|14.65|13.26|14.51|13.13|14.7|13.3|14.49|13.11|0
1758867000000|2025-09-26 06:10:00|14.52|13.14|14.46|13.08|14.54|13.15|14.43|13.06|0
1758867300000|2025-09-26 06:15:00|14.42|13.05|14.37|13|14.45|13.08|14.33|12.96|0
1758867600000|2025-09-26 06:20:00|14.36|12.99|14.38|13.01|14.38|13.01|14.33|12.96|0
1758867900000|2025-09-26 06:25:00|14.39|13.02|14.38|13.01|14.4|13.03|14.34|12.98|0
1758868200000|2025-09-26 06:30:00|14.39|13.02|14.39|13.02|14.43|13.06|14.34|12.97|0
1758868500000|2025-09-26 06:35:00|14.36|12.99|14.42|13.05|14.44|13.06|14.36|12.99|0
1758868800000|2025-09-26 06:40:00|14.41|13.04|14.38|13.01|14.44|13.06|14.35|12.99|0
1758869100000|2025-09-26 06:45:00|14.37|13|14.42|13.05|14.44|13.06|14.37|13|0
1758869400000|2025-09-26 06:50:00|14.41|13.04|14.48|13.1|14.5|13.12|14.38|13.01|0
1758869700000|2025-09-26 06:55:00|14.49|13.11|14.49|13.11|14.51|13.13|14.44|13.07|0
1758870000000|2025-09-26 07:00:00|14.5|13.12|14.46|13.08|14.53|13.14|14.44|13.06|0
1758870300000|2025-09-26 07:05:00|14.47|13.09|14.41|13.04|14.51|13.12|14.4|13.03|0
1758870600000|2025-09-26 07:10:00|14.42|13.05|14.48|13.1|14.48|13.1|14.4|13.03|0
1758870900000|2025-09-26 07:15:00|14.49|13.11|14.58|13.19|14.59|13.2|14.45|13.07|0
1758871200000|2025-09-26 07:20:00|14.59|13.2|14.52|13.13|14.6|13.21|14.51|13.13|0
1758871500000|2025-09-26 07:25:00|14.5|13.12|14.35|12.99|14.51|13.13|14.33|12.97|0
1758871800000|2025-09-26 07:30:00|14.36|13.01|14.39|13.02|14.4|13.03|14.31|12.95|0
1758872100000|2025-09-26 07:35:00|14.4|13.01|14.36|13|14.4|13.03|14.35|12.98|0
1758872400000|2025-09-26 07:40:00|14.37|13.01|14.38|13.01|14.39|13.02|14.32|12.96|0
1758872700000|2025-09-26 07:45:00|14.36|13|14.31|12.95|14.37|13|14.3|12.94|0
1758873000000|2025-09-26 07:50:00|14.3|12.94|14.32|12.96|14.35|12.99|14.29|12.93|0
1758873300000|2025-09-26 07:55:00|14.33|12.95|14.38|13.01|14.39|13.02|14.31|12.95|0
1758873600000|2025-09-26 08:00:00|14.39|13.02|14.17|12.82|14.41|13.04|14.15|12.8|0
1758873900000|2025-09-26 08:05:00|14.16|12.81|14.16|12.81|14.18|12.83|14.13|12.78|0
1758874200000|2025-09-26 08:10:00|14.15|12.8|14.15|12.8|14.18|12.83|14.09|12.75|0
1758874500000|2025-09-26 08:15:00|14.16|12.81|14.12|12.77|14.18|12.83|14.07|12.73|0
1758874800000|2025-09-26 08:20:00|14.11|12.78|14.11|12.77|14.14|12.79|14.08|12.74|0
1758875100000|2025-09-26 08:25:00|14.09|12.75|14.15|12.8|14.21|12.85|14.09|12.75|0
1758875400000|2025-09-26 08:30:00|14.14|12.81|14.06|12.72|14.17|12.82|14.04|12.7|0
1758875700000|2025-09-26 08:35:00|14.05|12.71|14.05|12.71|14.07|12.73|14.03|12.7|0
1758876000000|2025-09-26 08:40:00|14.04|12.72|14.12|12.78|14.12|12.78|14.04|12.7|0
1758876300000|2025-09-26 08:45:00|14.11|12.77|14.28|12.92|14.31|12.94|14.11|12.76|0
1758876600000|2025-09-26 08:50:00|14.27|12.91|14.26|12.91|14.29|12.93|14.24|12.88|0
1758876900000|2025-09-26 08:55:00|14.25|12.9|14.37|13|14.38|13.01|14.23|12.87|0
1758877200000|2025-09-26 09:00:00|14.39|13.02|14.46|13.08|14.5|13.12|14.36|12.99|0
1758877500000|2025-09-26 09:05:00|14.47|13.09|14.36|13|14.49|13.11|14.34|12.97|0
1758877800000|2025-09-26 09:10:00|14.37|13.01|14.25|12.89|14.39|13.02|14.23|12.87|0
1758878100000|2025-09-26 09:15:00|14.26|12.9|14.25|12.9|14.29|12.93|14.24|12.88|0
1758878400000|2025-09-26 09:20:00|14.27|12.89|14.33|12.97|14.35|12.99|14.25|12.89|0
1758878700000|2025-09-26 09:25:00|14.32|12.96|14.38|13.01|14.41|13.04|14.32|12.96|0
1758879000000|2025-09-26 09:30:00|14.37|13|14.37|13|14.4|13.02|14.32|12.96|0
1758879300000|2025-09-26 09:35:00|14.36|12.99|14.32|12.96|14.4|13.03|14.31|12.95|0
1758879600000|2025-09-26 09:40:00|14.35|12.98|14.36|12.99|14.4|13.02|14.34|12.97|0
1758879900000|2025-09-26 09:45:00|14.35|13|14.27|12.91|14.39|13.02|14.23|12.88|0
1758880200000|2025-09-26 09:50:00|14.26|12.9|14.25|12.9|14.28|12.92|14.24|12.88|0
1758880500000|2025-09-26 09:55:00|14.26|12.91|14.28|12.92|14.28|12.92|14.25|12.89|0
1758880800000|2025-09-26 10:00:00|14.27|12.91|14.27|12.91|14.29|12.93|14.19|12.84|0
1758881100000|2025-09-26 10:05:00|14.25|12.9|14.37|13|14.41|13.03|14.25|12.9|0
1758881400000|2025-09-26 10:10:00|14.36|12.99|14.37|13.01|14.39|13.02|14.32|12.96|0
1758881700000|2025-09-26 10:15:00|14.36|13|14.36|12.99|14.37|13|14.3|12.94|0
1758882000000|2025-09-26 10:20:00|14.32|13|14.37|13|14.38|13.01|14.31|12.95|0
1758882300000|2025-09-26 10:25:00|14.38|13.01|14.37|13|14.41|13.04|14.33|12.97|0
1758882600000|2025-09-26 10:30:00|14.38|13.01|14.36|12.99|14.4|13.02|14.34|12.97|0
1758882900000|2025-09-26 10:35:00|14.37|13|14.37|13|14.4|13.02|14.35|12.98|0
1758883200000|2025-09-26 10:40:00|14.38|13.01|14.41|13.04|14.43|13.06|14.36|13|0
1758883500000|2025-09-26 10:45:00|14.43|13.05|14.43|13.05|14.44|13.07|14.4|13.03|0
1758883800000|2025-09-26 10:50:00|14.42|13.04|14.47|13.09|14.47|13.1|14.4|13.02|0
1758884100000|2025-09-26 10:55:00|14.46|13.08|14.42|13.05|14.49|13.11|14.37|13|0
1758884400000|2025-09-26 11:00:00|14.41|13.04|14.43|13.06|14.46|13.08|14.38|13.01|0
1758884700000|2025-09-26 11:05:00|14.42|13.05|14.4|13.03|14.45|13.07|14.38|13.01|0
1758885000000|2025-09-26 11:10:00|14.41|13.04|14.33|12.96|14.41|13.04|14.25|12.9|0
1758885300000|2025-09-26 11:15:00|14.34|12.97|14.42|13.05|14.44|13.06|14.31|12.95|0
1758885600000|2025-09-26 11:20:00|14.43|13.04|14.42|13.05|14.45|13.08|14.35|12.99|0
1758885900000|2025-09-26 11:25:00|14.43|13.06|14.42|13.05|14.49|13.11|14.41|13.04|0
1758886200000|2025-09-26 11:30:00|14.43|13.04|14.42|13.05|14.48|13.1|14.4|13.03|0
1758886500000|2025-09-26 11:35:00|14.41|13.04|14.41|13.04|14.43|13.06|14.35|12.98|0
1758886800000|2025-09-26 11:40:00|14.42|13.05|14.35|12.98|14.43|13.06|14.33|12.97|0
1758887100000|2025-09-26 11:45:00|14.36|13|14.32|12.95|14.38|13.01|14.3|12.94|0
1758887400000|2025-09-26 11:50:00|14.31|12.96|14.21|12.85|14.32|12.96|14.21|12.85|0
1758887700000|2025-09-26 11:55:00|14.2|12.9|14.27|12.91|14.29|12.93|14.2|12.89|0
1758888000000|2025-09-26 12:00:00|14.29|12.92|14.37|13|14.38|13.01|14.26|12.9|0
1758888300000|2025-09-26 12:05:00|14.38|13.01|14.22|12.87|14.38|13.01|14.22|12.86|0
1758888600000|2025-09-26 12:10:00|14.23|12.86|14.27|12.91|14.27|12.91|14.2|12.85|0
1758888900000|2025-09-26 12:15:00|14.26|12.9|14.15|12.8|14.26|12.9|14.14|12.79|0
1758889200000|2025-09-26 12:20:00|14.16|12.81|14.15|12.81|14.19|12.84|14.13|12.78|0
1758889500000|2025-09-26 12:25:00|14.16|12.8|14.14|12.79|14.18|12.83|14.11|12.77|0
1758889800000|2025-09-26 12:30:00|14.15|12.8|13.71|12.41|14.16|12.81|13.31|12.04|0
1758890100000|2025-09-26 12:35:00|13.7|12.4|13.53|12.24|13.7|12.4|13.44|12.16|0
1758890400000|2025-09-26 12:40:00|13.49|12.21|13.45|12.17|13.56|12.27|13.45|12.17|0
1758890700000|2025-09-26 12:45:00|13.47|12.18|13.59|12.3|13.66|12.36|13.46|12.18|0
1758891000000|2025-09-26 12:50:00|13.57|12.28|13.64|12.34|13.7|12.4|13.56|12.27|0
1758891300000|2025-09-26 12:55:00|13.65|12.35|13.61|12.32|13.66|12.36|13.56|12.26|0
1758891600000|2025-09-26 13:00:00|13.58|12.29|13.7|12.4|13.73|12.42|13.57|12.28|0
1758891900000|2025-09-26 13:05:00|13.72|12.41|13.74|12.43|13.77|12.46|13.67|12.37|0
1758892200000|2025-09-26 13:10:00|13.75|12.44|13.68|12.38|13.81|12.49|13.68|12.38|0
1758892500000|2025-09-26 13:15:00|13.69|12.39|13.71|12.4|13.8|12.49|13.66|12.36|0
1758892800000|2025-09-26 13:20:00|13.69|12.41|13.79|12.47|13.81|12.49|13.66|12.36|0
1758893100000|2025-09-26 13:25:00|13.78|12.48|13.77|12.46|13.79|12.48|13.76|12.45|0
1758893400000|2025-09-26 13:30:00|13.96|12.63|13.44|12.16|14.06|12.72|13.41|12.14|0
1758893700000|2025-09-26 13:35:00|13.4|12.12|13.39|12.11|13.51|12.22|13.3|12.04|0
1758894000000|2025-09-26 13:40:00|13.4|12.13|13.39|12.11|13.47|12.19|13.12|11.87|0
1758894300000|2025-09-26 13:45:00|13.44|12.16|13.25|11.99|13.58|12.29|13.14|11.89|0
1758894600000|2025-09-26 13:50:00|13.24|11.98|13.36|12.08|13.46|12.18|13.15|11.89|0
1758894900000|2025-09-26 13:55:00|13.32|12.05|13.19|11.93|13.42|12.14|13.15|11.9|0
1758895200000|2025-09-26 14:00:00|13.21|11.96|13.4|12.12|13.4|12.12|13.06|11.81|0
1758895500000|2025-09-26 14:05:00|13.41|12.13|13.8|12.49|13.88|12.55|13.4|12.13|0
1758895800000|2025-09-26 14:10:00|13.76|12.45|13.9|12.58|14|12.67|13.66|12.36|0
1758896100000|2025-09-26 14:15:00|13.93|12.6|13.92|12.6|14.07|12.73|13.78|12.47|0
1758896400000|2025-09-26 14:20:00|13.96|12.63|14.15|12.8|14.16|12.81|13.92|12.6|0
1758896700000|2025-09-26 14:25:00|14.11|12.77|14.06|12.72|14.49|13.11|14.06|12.72|0
1758897000000|2025-09-26 14:30:00|14.13|12.78|14.15|12.8|14.24|12.88|14.09|12.75|0
1758897300000|2025-09-26 14:35:00|14.17|12.82|13.73|12.43|14.21|12.85|13.72|12.41|0
1758897600000|2025-09-26 14:40:00|13.76|12.45|13.73|12.42|13.79|12.47|13.61|12.31|0
1758897900000|2025-09-26 14:45:00|13.72|12.38|14.15|12.8|14.15|12.8|13.64|12.34|0
1758898200000|2025-09-26 14:50:00|14.14|12.79|14.01|12.68|14.2|12.85|13.95|12.62|0
1758898500000|2025-09-26 14:55:00|14.02|12.67|14.08|12.74|14.1|12.76|13.82|12.51|0
1758898800000|2025-09-26 15:00:00|14.07|12.73|13.95|12.63|14.14|12.79|13.87|12.55|0
1758899100000|2025-09-26 15:05:00|13.96|12.61|13.95|12.63|14.06|12.72|13.86|12.54|0
1758899400000|2025-09-26 15:10:00|13.93|12.6|14.08|12.74|14.09|12.75|13.88|12.56|0
1758899700000|2025-09-26 15:15:00|14.09|12.75|13.76|12.45|14.14|12.8|13.76|12.45|0
1758900000000|2025-09-26 15:20:00|13.78|12.47|13.88|12.56|13.96|12.63|13.73|12.42|0
1758900300000|2025-09-26 15:25:00|13.93|12.61|13.57|12.27|13.93|12.61|13.56|12.27|0
1758900600000|2025-09-26 15:30:00|13.55|12.26|13.63|12.33|13.68|12.37|13.48|12.2|0
1758900900000|2025-09-26 15:35:00|13.61|12.31|13.79|12.48|13.85|12.53|13.49|12.21|0
1758901200000|2025-09-26 15:40:00|13.78|12.47|13.64|12.34|13.81|12.49|13.59|12.3|0
1758901500000|2025-09-26 15:45:00|13.68|12.37|13.61|12.32|13.72|12.41|13.58|12.28|0
1758901800000|2025-09-26 15:50:00|13.58|12.29|13.75|12.44|13.82|12.5|13.58|12.29|0
1758902100000|2025-09-26 15:55:00|13.76|12.45|13.88|12.56|13.89|12.57|13.68|12.37|0
1758902400000|2025-09-26 16:00:00|13.87|12.55|13.86|12.54|13.99|12.65|13.83|12.51|0
1758902700000|2025-09-26 16:05:00|13.85|12.53|13.8|12.48|13.9|12.57|13.78|12.46|0
1758903000000|2025-09-26 16:10:00|13.81|12.49|13.69|12.39|13.85|12.53|13.68|12.38|0
1758903300000|2025-09-26 16:15:00|13.7|12.4|13.51|12.23|13.7|12.4|13.51|12.23|0
1758903600000|2025-09-26 16:20:00|13.45|12.17|13.16|11.91|13.5|12.22|13.14|11.89|0
1758903900000|2025-09-26 16:25:00|13.14|11.9|13.12|11.87|13.17|11.92|13.05|11.81|0
1758904200000|2025-09-26 16:30:00|13.11|11.86|13.11|11.86|13.25|11.99|13.03|11.79|0
1758904500000|2025-09-26 16:35:00|13.12|11.87|13.04|11.79|13.17|11.91|13.04|11.79|0
1758904800000|2025-09-26 16:40:00|13.07|11.8|12.92|11.69|13.11|11.86|12.91|11.68|0
1758905100000|2025-09-26 16:45:00|12.9|11.67|12.92|11.69|13.03|11.79|12.89|11.66|0
1758905400000|2025-09-26 16:50:00|12.93|11.7|12.85|11.63|12.95|11.71|12.84|11.62|0
1758905700000|2025-09-26 16:55:00|12.84|11.62|12.76|11.55|12.92|11.69|12.73|11.52|0
1758906000000|2025-09-26 17:00:00|12.79|11.57|12.69|11.48|12.79|11.58|12.65|11.44|0
1758906300000|2025-09-26 17:05:00|12.71|11.5|12.74|11.53|12.76|11.55|12.65|11.45|0
1758906600000|2025-09-26 17:10:00|12.75|11.54|12.59|11.39|12.75|11.54|12.59|11.39|0
1758906900000|2025-09-26 17:15:00|12.58|11.38|12.63|11.43|12.68|11.48|12.58|11.38|0
1758907200000|2025-09-26 17:20:00|12.64|11.44|12.66|11.46|12.73|11.51|12.64|11.44|0
1758907500000|2025-09-26 17:25:00|12.65|11.45|12.7|11.49|12.72|11.51|12.62|11.42|0
1758907800000|2025-09-26 17:30:00|12.69|11.48|12.7|11.49|12.73|11.51|12.63|11.42|0
1758908100000|2025-09-26 17:35:00|12.69|11.48|12.69|11.48|12.74|11.52|12.65|11.44|0
1758908400000|2025-09-26 17:40:00|12.7|11.49|12.72|11.51|12.72|11.51|12.62|11.42|0
1758908700000|2025-09-26 17:45:00|12.73|11.49|12.74|11.52|12.76|11.55|12.67|11.47|0
1758909000000|2025-09-26 17:50:00|12.75|11.53|12.89|11.66|12.92|11.69|12.75|11.53|0
1758909300000|2025-09-26 17:55:00|12.88|11.65|12.75|11.54|12.93|11.69|12.75|11.54|0
1758909600000|2025-09-26 18:00:00|12.76|11.56|12.72|11.51|12.78|11.56|12.66|11.45|0
1758909900000|2025-09-26 18:05:00|12.71|11.5|12.82|11.6|12.85|11.62|12.7|11.49|0
1758910200000|2025-09-26 18:10:00|12.81|11.59|12.8|11.58|12.91|11.68|12.78|11.57|0
1758910500000|2025-09-26 18:15:00|12.79|11.57|12.71|11.5|12.81|11.59|12.67|11.46|0
1758910800000|2025-09-26 18:20:00|12.7|11.49|12.7|11.49|12.82|11.6|12.67|11.46|0
1758911100000|2025-09-26 18:25:00|12.69|11.48|12.7|11.49|12.71|11.5|12.57|11.37|0
1758911400000|2025-09-26 18:30:00|12.68|11.47|12.68|11.47|12.72|11.51|12.62|11.42|0
1758911700000|2025-09-26 18:35:00|12.69|11.48|12.6|11.4|12.7|11.49|12.57|11.38|0
1758912000000|2025-09-26 18:40:00|12.59|11.39|12.58|11.38|12.63|11.42|12.56|11.37|0
1758912300000|2025-09-26 18:45:00|12.59|11.39|12.6|11.4|12.77|11.56|12.56|11.36|0
1758912600000|2025-09-26 18:50:00|12.61|11.41|12.71|11.5|12.72|11.5|12.56|11.36|0
1758912900000|2025-09-26 18:55:00|12.7|11.49|12.58|11.38|12.7|11.49|12.58|11.38|0
1758913200000|2025-09-26 19:00:00|12.59|11.39|12.6|11.4|12.65|11.45|12.58|11.38|0
1758913500000|2025-09-26 19:05:00|12.59|11.39|12.71|11.5|12.73|11.52|12.58|11.38|0
1758913800000|2025-09-26 19:10:00|12.72|11.51|12.81|11.59|12.81|11.59|12.68|11.47|0
1758914100000|2025-09-26 19:15:00|12.83|11.61|12.7|11.49|12.84|11.61|12.67|11.47|0
1758914400000|2025-09-26 19:20:00|12.71|11.5|12.7|11.49|12.72|11.51|12.67|11.47|0
1758914700000|2025-09-26 19:25:00|12.69|11.48|12.75|11.54|12.76|11.54|12.67|11.46|0
1758915000000|2025-09-26 19:30:00|12.76|11.55|12.77|11.55|12.82|11.6|12.75|11.53|0
1758915300000|2025-09-26 19:35:00|12.76|11.58|12.74|11.53|12.82|11.6|12.73|11.52|0
1758915600000|2025-09-26 19:40:00|12.75|11.54|12.81|11.59|12.83|11.61|12.73|11.52|0
1758915900000|2025-09-26 19:45:00|12.8|11.58|12.52|11.33|12.82|11.6|12.52|11.33|0
1758916200000|2025-09-26 19:50:00|12.51|11.32|12.38|11.2|12.67|11.46|12.38|11.2|0
1758916500000|2025-09-26 19:55:00|12.37|11.19|12.31|11.14|12.44|11.26|12.22|11.05|0
1758916800000|2025-09-26 20:00:00|12.25|11.09|12.12|10.96|12.32|11.15|12.11|10.96|0
1758917100000|2025-09-26 20:05:00|12.11|10.97|12.13|10.97|12.2|11.04|12.11|10.96|0
1758917400000|2025-09-26 20:10:00|12.14|10.98|12.07|10.92|12.19|11.03|12.07|10.92|0
1759105200000|2025-09-29 00:20:00|11.74|10.62|11.72|10.6|11.74|10.62|11.72|10.6|0
1759105500000|2025-09-29 00:25:00|11.71|10.61|11.83|10.7|11.84|10.71|11.7|10.59|0
1759105800000|2025-09-29 00:30:00|11.82|10.69|11.79|10.67|11.83|10.7|11.79|10.67|0
1759106100000|2025-09-29 00:35:00|11.75|10.64|11.77|10.65|11.78|10.66|11.73|10.61|0
1759106400000|2025-09-29 00:40:00|11.78|10.66|11.71|10.59|11.78|10.66|11.69|10.58|0
1759106700000|2025-09-29 00:45:00|11.7|10.6|11.71|10.59|11.73|10.61|11.7|10.59|0
1759107000000|2025-09-29 00:50:00|11.7|10.58|11.71|10.59|11.73|10.61|11.7|10.58|0
1759107300000|2025-09-29 00:55:00|11.72|10.6|11.72|10.61|11.74|10.62|11.7|10.59|0
1759107600000|2025-09-29 01:00:00|11.73|10.6|11.82|10.7|11.85|10.72|11.71|10.59|0
1759107900000|2025-09-29 01:05:00|11.81|10.69|11.82|10.69|11.85|10.72|11.79|10.67|0
1759108200000|2025-09-29 01:10:00|11.83|10.7|11.77|10.65|11.84|10.71|11.75|10.63|0
1759108500000|2025-09-29 01:15:00|11.76|10.64|11.72|10.61|11.78|10.65|11.72|10.6|0
1759108800000|2025-09-29 01:20:00|11.73|10.6|11.7|10.58|11.77|10.65|11.69|10.58|0
1759109100000|2025-09-29 01:25:00|11.69|10.59|11.72|10.6|11.72|10.61|11.69|10.59|0
1759109400000|2025-09-29 01:30:00|11.71|10.58|11.77|10.65|11.79|10.66|11.69|10.58|0
1759109700000|2025-09-29 01:35:00|11.78|10.64|11.77|10.65|11.79|10.66|11.75|10.63|0
1759110000000|2025-09-29 01:40:00|11.76|10.64|11.76|10.64|11.78|10.66|11.75|10.63|0
1759110300000|2025-09-29 01:45:00|11.77|10.65|11.72|10.61|11.77|10.65|11.69|10.58|0
1759110600000|2025-09-29 01:50:00|11.73|10.59|11.72|10.6|11.73|10.62|11.7|10.58|0
1759110900000|2025-09-29 01:55:00|11.73|10.61|11.73|10.61|11.75|10.63|11.69|10.57|0
1759111200000|2025-09-29 02:00:00|11.72|10.62|11.77|10.65|11.78|10.66|11.71|10.59|0
1759111500000|2025-09-29 02:05:00|11.76|10.64|11.7|10.59|11.77|10.65|11.69|10.58|0
1759111800000|2025-09-29 02:10:00|11.69|10.58|11.72|10.6|11.72|10.6|11.69|10.58|0
1759112100000|2025-09-29 02:15:00|11.7|10.59|11.7|10.58|11.71|10.6|11.69|10.58|0
1759112400000|2025-09-29 02:20:00|11.71|10.59|11.7|10.59|11.71|10.6|11.7|10.58|0
1759112700000|2025-09-29 02:25:00|11.72|10.58|11.71|10.6|11.73|10.61|11.69|10.58|0
1759113000000|2025-09-29 02:30:00|11.7|10.59|11.7|10.59|11.72|10.6|11.69|10.58|0
1759113300000|2025-09-29 02:35:00|11.71|10.6|11.7|10.59|11.72|10.61|11.69|10.57|0
1759113600000|2025-09-29 02:40:00|11.71|10.58|11.7|10.59|11.73|10.61|11.7|10.58|0
1759113900000|2025-09-29 02:45:00|11.69|10.58|11.71|10.59|11.72|10.6|11.69|10.58|0
1759114200000|2025-09-29 02:50:00|11.7|10.58|11.7|10.59|11.72|10.6|11.69|10.58|0
1759114500000|2025-09-29 02:55:00|11.71|10.58|11.71|10.59|11.73|10.62|11.69|10.58|0
1759114800000|2025-09-29 03:00:00|11.72|10.6|11.72|10.6|11.72|10.61|11.7|10.58|0
1759115100000|2025-09-29 03:05:00|11.71|10.59|11.7|10.59|11.72|10.59|11.7|10.59|0
1759115400000|2025-09-29 03:10:00|11.71|10.58|11.66|10.55|11.72|10.6|11.65|10.54|0
1759115700000|2025-09-29 03:15:00|11.65|10.54|11.66|10.55|11.67|10.56|11.65|10.54|0
1759116000000|2025-09-29 03:20:00|11.67|10.56|11.65|10.54|11.69|10.58|11.64|10.53|0
1759116300000|2025-09-29 03:25:00|11.66|10.55|11.65|10.54|11.67|10.56|11.65|10.54|0
1759116600000|2025-09-29 03:30:00|11.66|10.55|11.66|10.55|11.67|10.55|11.65|10.54|0
1759116900000|2025-09-29 03:35:00|11.67|10.56|11.6|10.5|11.67|10.56|11.6|10.49|0
1759117200000|2025-09-29 03:40:00|11.61|10.51|11.61|10.51|11.62|10.51|11.6|10.49|0
1759117500000|2025-09-29 03:45:00|11.62|10.52|11.66|10.55|11.66|10.55|11.61|10.5|0
1759117800000|2025-09-29 03:50:00|11.65|10.54|11.61|10.5|11.66|10.55|11.6|10.5|0
1759118100000|2025-09-29 03:55:00|11.62|10.51|11.61|10.51|11.62|10.51|11.6|10.49|0
1759118400000|2025-09-29 04:00:00|11.62|10.5|11.6|10.49|11.62|10.51|11.6|10.49|0
1759118700000|2025-09-29 04:05:00|11.59|10.48|11.6|10.5|11.67|10.56|11.58|10.48|0
1759119000000|2025-09-29 04:10:00|11.59|10.49|11.6|10.49|11.63|10.53|11.59|10.49|0
1759119300000|2025-09-29 04:15:00|11.59|10.5|11.59|10.48|11.59|10.5|11.58|10.48|0
1759119600000|2025-09-29 04:20:00|11.58|10.49|11.59|10.48|11.59|10.49|11.57|10.47|0
1759119900000|2025-09-29 04:25:00|11.58|10.47|11.59|10.49|11.6|10.5|11.57|10.47|0
1759120200000|2025-09-29 04:30:00|11.6|10.48|11.59|10.49|11.6|10.5|11.58|10.48|0
1759120500000|2025-09-29 04:35:00|11.6|10.48|11.59|10.49|11.6|10.49|11.58|10.48|0
1759120800000|2025-09-29 04:40:00|11.6|10.48|11.59|10.48|11.6|10.49|11.59|10.48|0
1759121100000|2025-09-29 04:45:00|11.58|10.49|11.61|10.5|11.61|10.51|11.58|10.48|0
1759121400000|2025-09-29 04:50:00|11.62|10.51|11.61|10.5|11.62|10.51|11.61|10.5|0
1759121700000|2025-09-29 04:55:00|11.62|10.51|11.62|10.51|11.62|10.52|11.61|10.5|0
1759122000000|2025-09-29 05:00:00|11.61|10.5|11.6|10.49|11.61|10.5|11.58|10.47|0
1759122300000|2025-09-29 05:05:00|11.61|10.5|11.6|10.5|11.61|10.5|11.54|10.44|0
1759122600000|2025-09-29 05:10:00|11.61|10.49|11.59|10.49|11.61|10.5|11.59|10.48|0
1759122900000|2025-09-29 05:15:00|11.6|10.5|11.6|10.49|11.61|10.5|11.59|10.48|0
1759123200000|2025-09-29 05:20:00|11.59|10.48|11.55|10.45|11.61|10.5|11.55|10.45|0
1759123500000|2025-09-29 05:25:00|11.54|10.44|11.55|10.45|11.56|10.46|11.54|10.44|0
1759123800000|2025-09-29 05:30:00|11.54|10.44|11.55|10.45|11.57|10.47|11.54|10.44|0
1759124100000|2025-09-29 05:35:00|11.54|10.44|11.57|10.47|11.57|10.47|11.54|10.44|0
1759124400000|2025-09-29 05:40:00|11.58|10.48|11.6|10.5|11.66|10.55|11.54|10.45|0
1759124700000|2025-09-29 05:45:00|11.55|10.49|11.6|10.49|11.61|10.5|11.54|10.44|0
1759125000000|2025-09-29 05:50:00|11.59|10.48|11.56|10.46|11.61|10.51|11.55|10.45|0
1759125300000|2025-09-29 05:55:00|11.55|10.45|11.54|10.44|11.57|10.47|11.54|10.44|0
1759125600000|2025-09-29 06:00:00|11.55|10.45|11.61|10.5|11.62|10.51|11.54|10.44|0
1759125900000|2025-09-29 06:05:00|11.6|10.51|11.66|10.55|11.68|10.57|11.59|10.48|0
1759126200000|2025-09-29 06:10:00|11.65|10.54|11.58|10.48|11.66|10.55|11.58|10.48|0
1759126500000|2025-09-29 06:15:00|11.59|10.49|11.55|10.45|11.61|10.5|11.53|10.43|0
1759126800000|2025-09-29 06:20:00|11.54|10.44|11.58|10.47|11.58|10.47|11.53|10.44|0
1759127100000|2025-09-29 06:25:00|11.54|10.44|11.56|10.46|11.56|10.46|11.53|10.43|0
1759127400000|2025-09-29 06:30:00|11.55|10.45|11.44|10.35|11.55|10.45|11.43|10.34|0
1759127700000|2025-09-29 06:35:00|11.43|10.34|11.45|10.36|11.46|10.37|11.42|10.33|0
1759128000000|2025-09-29 06:40:00|11.46|10.37|11.44|10.35|11.46|10.37|11.42|10.33|0
1759128300000|2025-09-29 06:45:00|11.43|10.34|11.43|10.34|11.46|10.37|11.38|10.29|0
1759128600000|2025-09-29 06:50:00|11.44|10.35|11.35|10.27|11.46|10.37|11.34|10.26|0
1759128900000|2025-09-29 06:55:00|11.36|10.28|11.44|10.35|11.44|10.35|11.36|10.28|0
1759129200000|2025-09-29 07:00:00|11.46|10.37|11.55|10.45|11.56|10.46|11.42|10.34|0
1759129500000|2025-09-29 07:05:00|11.56|10.46|11.56|10.46|11.59|10.49|11.54|10.44|0
1759129800000|2025-09-29 07:10:00|11.55|10.45|11.5|10.4|11.56|10.46|11.49|10.4|0
1759130100000|2025-09-29 07:15:00|11.49|10.39|11.49|10.4|11.52|10.42|11.47|10.38|0
1759130400000|2025-09-29 07:20:00|11.5|10.39|11.44|10.35|11.51|10.41|11.42|10.33|0
1759130700000|2025-09-29 07:25:00|11.43|10.36|11.45|10.36|11.45|10.36|11.43|10.34|0
1759131000000|2025-09-29 07:30:00|11.44|10.35|11.38|10.3|11.47|10.38|11.38|10.29|0
1759131300000|2025-09-29 07:35:00|11.39|10.29|11.33|10.25|11.39|10.31|11.32|10.25|0
1759131600000|2025-09-29 07:40:00|11.34|10.26|11.35|10.27|11.36|10.28|11.32|10.24|0
1759131900000|2025-09-29 07:45:00|11.33|10.25|11.34|10.26|11.36|10.28|11.32|10.24|0
1759132200000|2025-09-29 07:50:00|11.33|10.25|11.33|10.25|11.36|10.27|11.32|10.25|0
1759132500000|2025-09-29 07:55:00|11.34|10.26|11.34|10.26|11.37|10.28|11.33|10.25|0
1759132800000|2025-09-29 08:00:00|11.35|10.27|11.35|10.27|11.38|10.29|11.3|10.23|0
1759133100000|2025-09-29 08:05:00|11.36|10.28|11.35|10.27|11.37|10.28|11.33|10.25|0
1759133400000|2025-09-29 08:10:00|11.34|10.26|11.29|10.22|11.35|10.27|11.29|10.21|0
1759133700000|2025-09-29 08:15:00|11.28|10.21|11.34|10.26|11.37|10.28|11.28|10.21|0
1759134000000|2025-09-29 08:20:00|11.33|10.25|11.33|10.25|11.36|10.28|11.33|10.25|0
1759134300000|2025-09-29 08:25:00|11.34|10.26|11.39|10.3|11.45|10.36|11.33|10.25|0
1759134600000|2025-09-29 08:30:00|11.38|10.29|11.44|10.35|11.44|10.35|11.37|10.29|0
1759134900000|2025-09-29 08:35:00|11.45|10.36|11.38|10.3|11.45|10.36|11.37|10.29|0
1759135200000|2025-09-29 08:40:00|11.39|10.31|11.37|10.29|11.4|10.32|11.37|10.29|0
1759135500000|2025-09-29 08:45:00|11.38|10.3|11.39|10.31|11.42|10.34|11.36|10.28|0
1759135800000|2025-09-29 08:50:00|11.38|10.3|11.4|10.31|11.41|10.33|11.38|10.3|0
1759136100000|2025-09-29 08:55:00|11.39|10.3|11.38|10.3|11.43|10.34|11.37|10.29|0
1759136400000|2025-09-29 09:00:00|11.39|10.29|11.39|10.31|11.42|10.33|11.37|10.29|0
1759136700000|2025-09-29 09:05:00|11.4|10.29|11.4|10.31|11.4|10.32|11.37|10.29|0
1759137000000|2025-09-29 09:10:00|11.39|10.32|11.4|10.32|11.45|10.36|11.38|10.3|0
1759137300000|2025-09-29 09:15:00|11.41|10.31|11.39|10.31|11.41|10.32|11.38|10.29|0
1759137600000|2025-09-29 09:20:00|11.4|10.32|11.45|10.36|11.45|10.36|11.39|10.31|0
1759137900000|2025-09-29 09:25:00|11.44|10.35|11.4|10.31|11.46|10.37|11.38|10.29|0
1759138200000|2025-09-29 09:30:00|11.39|10.32|11.45|10.36|11.46|10.37|11.39|10.31|0
1759138500000|2025-09-29 09:35:00|11.44|10.35|11.39|10.3|11.44|10.35|11.36|10.28|0
1759138800000|2025-09-29 09:40:00|11.38|10.29|11.39|10.3|11.4|10.32|11.37|10.28|0
1759139100000|2025-09-29 09:45:00|11.38|10.31|11.43|10.34|11.46|10.37|11.38|10.3|0
1759139400000|2025-09-29 09:50:00|11.38|10.3|11.45|10.36|11.46|10.36|11.38|10.29|0
1759139700000|2025-09-29 09:55:00|11.44|10.35|11.45|10.36|11.47|10.38|11.43|10.34|0
1759140000000|2025-09-29 10:00:00|11.44|10.35|11.51|10.41|11.52|10.42|11.44|10.35|0
1759140300000|2025-09-29 10:05:00|11.5|10.4|11.44|10.35|11.51|10.41|11.44|10.35|0
1759140600000|2025-09-29 10:10:00|11.43|10.34|11.39|10.31|11.45|10.36|11.38|10.29|0
1759140900000|2025-09-29 10:15:00|11.38|10.3|11.4|10.31|11.4|10.32|11.38|10.29|0
1759141200000|2025-09-29 10:20:00|11.39|10.3|11.29|10.22|11.39|10.3|11.27|10.2|0
1759141500000|2025-09-29 10:25:00|11.3|10.21|11.28|10.2|11.3|10.22|11.28|10.2|0
1759141800000|2025-09-29 10:30:00|11.27|10.21|11.3|10.23|11.32|10.24|11.27|10.2|0
1759142100000|2025-09-29 10:35:00|11.29|10.22|11.34|10.26|11.36|10.28|11.28|10.21|0
1759142400000|2025-09-29 10:40:00|11.35|10.27|11.38|10.3|11.4|10.31|11.34|10.26|0
1759142700000|2025-09-29 10:45:00|11.39|10.31|11.39|10.31|11.41|10.32|11.38|10.29|0
1759143000000|2025-09-29 10:50:00|11.38|10.3|11.39|10.31|11.41|10.33|11.34|10.26|0
1759143300000|2025-09-29 10:55:00|11.4|10.32|11.38|10.3|11.41|10.32|11.38|10.3|0
1759143600000|2025-09-29 11:00:00|11.39|10.31|11.45|10.36|11.45|10.36|11.38|10.29|0
1759143900000|2025-09-29 11:05:00|11.44|10.35|11.5|10.41|11.53|10.43|11.43|10.34|0
1759144200000|2025-09-29 11:10:00|11.51|10.4|11.61|10.5|11.63|10.52|11.5|10.4|0
1759144500000|2025-09-29 11:15:00|11.62|10.51|11.6|10.5|11.62|10.52|11.57|10.47|0
1759144800000|2025-09-29 11:20:00|11.61|10.51|11.56|10.46|11.62|10.51|11.48|10.39|0
1759145100000|2025-09-29 11:25:00|11.57|10.45|11.61|10.51|11.63|10.52|11.55|10.45|0
1759145400000|2025-09-29 11:30:00|11.6|10.5|11.6|10.5|11.63|10.52|11.58|10.48|0
1759145700000|2025-09-29 11:35:00|11.59|10.49|11.6|10.5|11.63|10.52|11.58|10.48|0
1759146000000|2025-09-29 11:40:00|11.61|10.49|11.61|10.51|11.63|10.52|11.58|10.48|0
1759146300000|2025-09-29 11:45:00|11.6|10.5|11.6|10.49|11.63|10.52|11.57|10.47|0
1759146600000|2025-09-29 11:50:00|11.59|10.48|11.54|10.44|11.64|10.53|11.53|10.43|0
1759146900000|2025-09-29 11:55:00|11.55|10.45|11.55|10.45|11.57|10.46|11.52|10.43|0
1759147200000|2025-09-29 12:00:00|11.54|10.44|11.55|10.45|12.14|10.99|11.54|10.44|0
1759147500000|2025-09-29 12:05:00|11.56|10.46|11.55|10.45|11.58|10.47|11.54|10.44|0
1759147800000|2025-09-29 12:10:00|11.54|10.44|11.55|10.45|11.57|10.46|11.53|10.43|0
1759148100000|2025-09-29 12:15:00|11.5|10.41|11.49|10.39|11.52|10.42|11.48|10.38|0
1759148400000|2025-09-29 12:20:00|11.48|10.4|11.5|10.41|11.51|10.42|11.48|10.39|0
1759148700000|2025-09-29 12:25:00|11.51|10.4|11.5|10.4|11.52|10.42|11.48|10.39|0
1759149000000|2025-09-29 12:30:00|11.49|10.41|11.49|10.4|11.52|10.42|11.47|10.38|0
1759149300000|2025-09-29 12:35:00|11.5|10.41|11.5|10.4|11.52|10.42|11.47|10.38|0
1759149600000|2025-09-29 12:40:00|11.49|10.41|11.49|10.4|11.52|10.42|11.48|10.39|0
1759149900000|2025-09-29 12:45:00|11.5|10.41|11.4|10.31|11.5|10.41|11.38|10.29|0
1759150200000|2025-09-29 12:50:00|11.41|10.32|11.39|10.31|11.41|10.32|11.37|10.29|0
1759150500000|2025-09-29 12:55:00|11.38|10.3|11.39|10.3|11.44|10.35|11.35|10.27|0
1759150800000|2025-09-29 13:00:00|11.4|10.31|11.4|10.31|11.43|10.34|11.37|10.29|0
1759151100000|2025-09-29 13:05:00|11.41|10.32|11.4|10.32|11.42|10.33|11.37|10.29|0
1759151400000|2025-09-29 13:10:00|11.39|10.31|11.39|10.31|11.42|10.33|11.38|10.29|0
1759151700000|2025-09-29 13:15:00|11.4|10.32|11.37|10.29|11.4|10.32|11.37|10.29|0
1759152000000|2025-09-29 13:20:00|11.38|10.3|11.45|10.36|11.47|10.38|11.38|10.29|0
1759152300000|2025-09-29 13:25:00|11.46|10.93|12.08|10.93|12.08|10.93|11.46|10.93|0
1759152600000|2025-09-29 13:30:00|11.63|10.52|11.65|10.54|11.66|10.55|11.46|10.37|0
1759152900000|2025-09-29 13:35:00|11.64|10.5|11.75|10.63|11.82|10.69|11.56|10.46|0
1759153200000|2025-09-29 13:40:00|11.76|10.64|11.72|10.6|11.91|10.78|11.66|10.55|0
1759153500000|2025-09-29 13:45:00|11.76|10.64|11.74|10.62|11.81|10.69|11.7|10.58|0
1759153800000|2025-09-29 13:50:00|11.75|10.63|11.87|10.74|11.91|10.78|11.75|10.63|0
1759154100000|2025-09-29 13:55:00|11.86|10.73|11.83|10.71|11.98|10.84|11.73|10.62|0
1759154400000|2025-09-29 14:00:00|11.81|10.68|11.93|10.8|12.02|10.87|11.76|10.64|0
1759154700000|2025-09-29 14:05:00|11.95|10.81|11.66|10.55|11.99|10.85|11.5|10.4|0
1759155000000|2025-09-29 14:10:00|11.64|10.53|11.76|10.64|11.89|10.76|11.64|10.53|0
1759155300000|2025-09-29 14:15:00|11.75|10.63|11.91|10.77|11.91|10.78|11.71|10.59|0
1759155600000|2025-09-29 14:20:00|11.87|10.74|11.76|10.64|11.97|10.83|11.69|10.58|0
1759155900000|2025-09-29 14:25:00|11.79|10.67|11.75|10.63|11.79|10.67|11.71|10.59|0
1759156200000|2025-09-29 14:30:00|11.76|10.64|11.71|10.59|11.81|10.68|11.7|10.59|0
1759156500000|2025-09-29 14:35:00|11.72|10.6|11.77|10.65|11.8|10.67|11.71|10.59|0
1759156800000|2025-09-29 14:40:00|11.76|10.64|11.65|10.54|11.77|10.65|11.61|10.51|0
1759157100000|2025-09-29 14:45:00|11.63|10.53|11.65|10.54|11.69|10.58|11.63|10.52|0
1759157400000|2025-09-29 14:50:00|11.64|10.53|11.75|10.63|11.78|10.66|11.62|10.51|0
1759157700000|2025-09-29 14:55:00|11.73|10.62|11.8|10.68|11.84|10.71|11.71|10.6|0
1759158000000|2025-09-29 15:00:00|11.81|10.69|11.77|10.65|11.81|10.69|11.72|10.6|0
1759158300000|2025-09-29 15:05:00|11.78|10.66|11.86|10.73|11.87|10.74|11.74|10.63|0
1759158600000|2025-09-29 15:10:00|11.85|10.72|11.96|10.82|12.03|10.88|11.83|10.7|0
1759158900000|2025-09-29 15:15:00|11.98|10.84|11.92|10.79|12.13|10.97|11.92|10.78|0
1759159200000|2025-09-29 15:20:00|11.93|10.81|11.86|10.73|11.96|10.82|11.71|10.6|0
1759159500000|2025-09-29 15:25:00|11.82|10.7|11.88|10.75|11.91|10.78|11.81|10.68|0
1759159800000|2025-09-29 15:30:00|11.86|10.73|12.02|10.87|12.02|10.87|11.84|10.71|0
1759160100000|2025-09-29 15:35:00|12.01|10.86|11.96|10.82|12.12|10.96|11.95|10.82|0
1759160400000|2025-09-29 15:40:00|11.97|10.83|11.96|10.82|12.03|10.88|11.93|10.8|0
1759160700000|2025-09-29 15:45:00|11.97|10.83|12.07|10.92|12.08|10.93|11.95|10.81|0
1759161000000|2025-09-29 15:50:00|12.09|10.93|12.08|10.93|12.15|10.99|12.03|10.89|0
1759161300000|2025-09-29 15:55:00|12.07|10.92|12.01|10.87|12.11|10.96|12.01|10.87|0
1759161600000|2025-09-29 16:00:00|12|10.86|12.07|10.92|12.1|10.95|11.96|10.82|0
1759161900000|2025-09-29 16:05:00|12.06|10.91|12.01|10.87|12.09|10.94|12|10.86|0
1759162200000|2025-09-29 16:10:00|12|10.86|11.88|10.75|12|10.86|11.84|10.71|0
1759162500000|2025-09-29 16:15:00|11.87|10.74|11.95|10.81|12.12|10.96|11.85|10.72|0
1759162800000|2025-09-29 16:20:00|11.97|10.83|11.86|10.73|12|10.85|11.85|10.72|0
1759163100000|2025-09-29 16:25:00|11.85|10.72|11.96|10.83|11.98|10.84|11.84|10.71|0
1759163400000|2025-09-29 16:30:00|11.95|10.82|11.87|10.74|11.96|10.82|11.82|10.69|0
1759163700000|2025-09-29 16:35:00|11.88|10.75|11.92|10.78|11.99|10.85|11.88|10.75|0
1759164000000|2025-09-29 16:40:00|11.91|10.77|11.97|10.83|12|10.86|11.85|10.72|0
1759164300000|2025-09-29 16:45:00|11.96|10.82|11.97|10.83|12.02|10.87|11.95|10.81|0
1759164600000|2025-09-29 16:50:00|11.98|10.84|12.01|10.87|12.04|10.89|11.94|10.81|0
1759164900000|2025-09-29 16:55:00|12|10.86|11.99|10.84|12.04|10.9|11.96|10.82|0
1759165200000|2025-09-29 17:00:00|11.98|10.83|12.19|11.03|12.19|11.03|11.97|10.83|0
1759165500000|2025-09-29 17:05:00|12.18|11.02|12.17|11.01|12.21|11.04|12.09|10.94|0
1759165800000|2025-09-29 17:10:00|12.18|11.02|12.19|11.02|12.21|11.05|12.13|10.97|0
1759166100000|2025-09-29 17:15:00|12.2|11.03|12.19|11.03|12.3|11.12|12.15|10.99|0
1759166400000|2025-09-29 17:20:00|12.2|11.04|12.18|11.02|12.22|11.05|12.15|10.99|0
1759166700000|2025-09-29 17:25:00|12.17|11.01|12.18|11.02|12.2|11.04|12.13|10.98|0
1759167000000|2025-09-29 17:30:00|12.17|11.01|12.2|11.03|12.31|11.14|12.16|11|0
1759167300000|2025-09-29 17:35:00|12.18|11.04|12.18|11.02|12.3|11.13|12.18|11.02|0
1759167600000|2025-09-29 17:40:00|12.17|11.01|12.17|11.02|12.21|11.05|12.12|10.97|0
1759167900000|2025-09-29 17:45:00|12.18|11.03|12.17|11.01|12.21|11.04|12.13|10.98|0
1759168200000|2025-09-29 17:50:00|12.16|11|12.08|10.93|12.2|11.04|12.04|10.89|0
1759168500000|2025-09-29 17:55:00|12.07|10.92|12.07|10.92|12.12|10.97|12.04|10.9|0
1759168800000|2025-09-29 18:00:00|12.06|10.91|12.03|10.88|12.09|10.94|12.02|10.87|0
1759169100000|2025-09-29 18:05:00|12.01|10.89|12.07|10.92|12.08|10.93|11.95|10.82|0
1759169400000|2025-09-29 18:10:00|12.05|10.91|11.97|10.83|12.09|10.94|11.94|10.8|0
1759169700000|2025-09-29 18:15:00|11.96|10.82|11.86|10.73|12.01|10.86|11.85|10.72|0
1759170000000|2025-09-29 18:20:00|11.85|10.72|11.86|10.73|11.88|10.75|11.84|10.72|0
1759170300000|2025-09-29 18:25:00|11.85|10.72|11.86|10.73|11.88|10.75|11.81|10.68|0
1759170600000|2025-09-29 18:30:00|11.87|10.74|11.89|10.76|11.89|10.76|11.84|10.71|0
1759170900000|2025-09-29 18:35:00|11.87|10.74|11.92|10.78|11.93|10.79|11.85|10.72|0
1759171200000|2025-09-29 18:40:00|11.94|10.79|11.96|10.82|11.99|10.85|11.89|10.75|0
1759171500000|2025-09-29 18:45:00|11.97|10.83|11.86|10.73|11.97|10.83|11.84|10.72|0
1759171800000|2025-09-29 18:50:00|11.87|10.74|11.97|10.83|11.98|10.84|11.86|10.73|0
1759172100000|2025-09-29 18:55:00|11.98|10.84|11.9|10.77|12|10.85|11.9|10.77|0
1759172400000|2025-09-29 19:00:00|11.91|10.78|11.97|10.83|12.03|10.89|11.87|10.74|0
1759172700000|2025-09-29 19:05:00|11.96|10.82|12.13|10.98|12.13|10.98|11.94|10.81|0
1759173000000|2025-09-29 19:10:00|12.08|10.93|12.17|11.01|12.19|11.03|12.05|10.9|0
1759173300000|2025-09-29 19:15:00|12.18|11.02|12.19|11.03|12.32|11.14|12.14|10.98|0
1759173600000|2025-09-29 19:20:00|12.2|11.04|12.11|10.96|12.2|11.04|12.07|10.92|0
1759173900000|2025-09-29 19:25:00|12.12|10.97|12.07|10.92|12.15|10.99|12.04|10.9|0
1759174200000|2025-09-29 19:30:00|12.06|10.91|12.07|10.92|12.18|11.02|12.05|10.9|0
1759174500000|2025-09-29 19:35:00|12.06|10.91|12.02|10.87|12.1|10.94|12.01|10.86|0
1759174800000|2025-09-29 19:40:00|12.01|10.85|12.01|10.86|12.03|10.88|11.89|10.76|0
1759175100000|2025-09-29 19:45:00|12|10.85|12.12|10.96|12.12|10.96|11.93|10.79|0
1759175400000|2025-09-29 19:50:00|12.08|10.93|12.13|10.98|12.22|11.06|12.04|10.89|0
1759175700000|2025-09-29 19:55:00|12.15|11|12.01|10.87|12.15|11|12|10.86|0
1759176000000|2025-09-29 20:00:00|11.99|10.85|12.07|10.92|12.11|10.95|11.96|10.82|0
1759176300000|2025-09-29 20:05:00|12.09|10.94|12.13|10.98|12.14|10.99|12.05|10.91|0
1759176600000|2025-09-29 20:10:00|12.14|10.99|12.11|10.96|12.14|10.99|12.1|10.95|0
1759176900000|2025-09-29 20:15:00|12.12|10.97|12.07|10.92|12.14|10.98|12.06|10.91|0
1759177200000|2025-09-29 20:20:00|12.08|10.93|12.08|10.93|12.08|10.93|12.06|10.91|0
1759177500000|2025-09-29 20:25:00|12.07|10.92|12.07|10.92|12.08|10.93|12.06|10.91|0
1759177800000|2025-09-29 20:30:00|12.08|10.93|12.08|10.93|12.1|10.95|12.06|10.91|0
1759178100000|2025-09-29 20:35:00|12.09|10.94|12.08|10.93|12.09|10.94|12.07|10.92|0
1759178400000|2025-09-29 20:40:00|12.07|10.92|12.14|10.98|12.14|10.99|12.07|10.92|0
1759178700000|2025-09-29 20:45:00|12.13|10.99|12.14|10.98|12.16|11|12.12|10.97|0
1759179000000|2025-09-29 20:50:00|12.12|10.97|12.23|11.07|12.24|11.08|12.12|10.96|0
1759179300000|2025-09-29 20:55:00|12.55|10.75|12.51|10.71|12.56|10.76|12.51|10.71|0
1759179600000|2025-09-29 21:00:00|12.52|10.72|12.52|10.72|12.52|10.72|12.51|10.71|0
1759179900000|2025-09-29 21:05:00|12.53|10.73|12.53|10.73|12.53|10.73|12.53|10.73|0
1759180200000|2025-09-29 21:10:00|12.54|10.74|12.53|10.73|12.54|10.74|12.53|10.73|0
1759180500000|2025-09-29 21:15:00|12.54|10.74|12.53|10.73|12.54|10.74|12.52|10.72|0
1759181100000|2025-09-29 21:25:00|12.52|10.72|12.51|10.71|12.52|10.72|12.51|10.71|0
1759181400000|2025-09-29 21:30:00|12.53|10.73|12.52|10.72|12.53|10.73|12.52|10.72|0
1759181700000|2025-09-29 21:35:00|12.53|10.73|12.53|10.73|12.54|10.74|12.52|10.72|0
1759182000000|2025-09-29 21:40:00|12.52|10.72|12.51|10.71|12.53|10.73|12.51|10.71|0
1759182300000|2025-09-29 21:45:00|12.52|10.72|12.52|10.72|12.54|10.74|12.52|10.72|0
1759182600000|2025-09-29 21:50:00|12.53|10.73|12.51|10.71|12.53|10.73|12.51|10.71|0
1759182900000|2025-09-29 21:55:00|12.52|10.72|12.52|10.72|12.52|10.72|12.52|10.72|0
1759183200000|2025-09-29 22:00:00|12.5|10.7|12.47|10.67|12.51|10.71|12.45|10.65|0
1759183500000|2025-09-29 22:05:00|12.48|10.68|12.49|10.69|12.49|10.69|12.44|10.64|0
1759183800000|2025-09-29 22:10:00|12.5|10.7|12.49|10.69|12.52|10.72|12.48|10.68|0
1759184100000|2025-09-29 22:15:00|12.51|10.71|12.51|10.71|12.53|10.73|12.5|10.7|0
1759184400000|2025-09-29 22:20:00|12.52|10.72|12.51|10.71|12.52|10.72|12.49|10.69|0
1759184700000|2025-09-29 22:25:00|12.52|10.72|12.52|10.72|12.53|10.73|12.51|10.71|0
1759185000000|2025-09-29 22:30:00|12.51|10.71|12.48|10.68|12.51|10.71|12.47|10.67|0
1759185300000|2025-09-29 22:35:00|12.47|10.67|12.47|10.67|12.48|10.68|12.47|10.67|0
1759185600000|2025-09-29 22:40:00|12.46|10.66|12.45|10.65|12.47|10.67|12.45|10.65|0
1759185900000|2025-09-29 22:45:00|12.43|10.63|12.41|10.61|12.44|10.64|12.4|10.6|0
1759186200000|2025-09-29 22:50:00|12.4|10.6|12.36|10.56|12.4|10.6|12.36|10.56|0
1759186500000|2025-09-29 22:55:00|12.35|10.55|12.36|10.56|12.37|10.57|12.35|10.55|0
1759186800000|2025-09-29 23:00:00|12.37|10.57|12.38|10.58|12.38|10.58|12.36|10.56|0
1759187100000|2025-09-29 23:05:00|12.39|10.59|12.38|10.58|12.4|10.6|12.38|10.58|0
1759187400000|2025-09-29 23:10:00|12.39|10.59|12.39|10.59|12.39|10.59|12.38|10.58|0
1759187700000|2025-09-29 23:15:00|12.38|10.58|12.39|10.59|12.39|10.59|12.37|10.57|0
1759188000000|2025-09-29 23:20:00|12.38|10.58|12.37|10.57|12.39|10.59|12.37|10.57|0
1759188300000|2025-09-29 23:25:00|12.36|10.56|12.37|10.57|12.37|10.57|12.35|10.55|0
1759188600000|2025-09-29 23:30:00|12.36|10.56|12.34|10.54|12.37|10.57|12.34|10.54|0
1759188900000|2025-09-29 23:35:00|12.33|10.53|12.33|10.53|12.34|10.54|12.32|10.52|0
1759189200000|2025-09-29 23:40:00|12.34|10.54|12.32|10.52|12.34|10.54|12.31|10.51|0
1759189500000|2025-09-29 23:45:00|12.31|10.51|12.31|10.51|12.32|10.52|12.31|10.51|0
1759189800000|2025-09-29 23:50:00|12.32|10.52|12.38|10.58|12.38|10.58|12.31|10.51|0
1759190100000|2025-09-29 23:55:00|12.39|10.59|12.4|10.6|12.41|10.61|12.38|10.58|0
1759190400000|2025-09-30 00:00:00|12.39|10.59|12.45|10.65|12.51|10.71|12.38|10.58|0
1759190700000|2025-09-30 00:05:00|12.44|10.64|12.49|10.69|12.49|10.69|12.43|10.63|0
1759191000000|2025-09-30 00:10:00|12.48|10.68|12.43|10.63|12.48|10.68|12.41|10.61|0
1759191300000|2025-09-30 00:15:00|12.44|10.64|11.92|10.78|12.44|10.94|11.91|10.62|0
1759191600000|2025-09-30 00:20:00|11.91|10.77|11.89|10.76|11.94|10.8|11.85|10.72|0
1759191900000|2025-09-30 00:25:00|11.94|10.8|11.92|10.78|11.94|10.8|11.9|10.77|0
1759192200000|2025-09-30 00:30:00|11.91|10.79|11.91|10.77|11.93|10.8|11.89|10.75|0
1759192500000|2025-09-30 00:35:00|11.93|10.79|11.86|10.73|11.93|10.79|11.85|10.72|0
1759192800000|2025-09-30 00:40:00|11.85|10.72|11.86|10.73|11.87|10.74|11.84|10.71|0
1759193100000|2025-09-30 00:45:00|11.87|10.74|11.85|10.72|11.87|10.74|11.83|10.7|0
1759193400000|2025-09-30 00:50:00|11.84|10.63|11.75|10.63|11.85|10.65|11.74|10.62|0
1759193700000|2025-09-30 00:55:00|11.74|10.62|11.76|10.64|11.78|10.65|11.74|10.62|0
1759194000000|2025-09-30 01:00:00|11.77|10.65|11.88|10.75|11.9|10.77|11.77|10.64|0
1759194300000|2025-09-30 01:05:00|11.89|10.76|12.04|10.89|12.05|10.9|11.87|10.74|0
1759194600000|2025-09-30 01:10:00|12.01|10.87|12.02|10.88|12.05|10.9|12|10.85|0
1759194900000|2025-09-30 01:15:00|12.01|10.87|12.03|10.88|12.05|10.9|12.01|10.87|0
1759195200000|2025-09-30 01:20:00|12.02|10.87|12.01|10.87|12.04|10.89|12.01|10.87|0
1759195500000|2025-09-30 01:25:00|12.02|10.88|11.92|10.78|12.02|10.88|11.92|10.78|0
1759195800000|2025-09-30 01:30:00|11.93|10.8|11.97|10.83|11.98|10.84|11.9|10.77|0
1759196100000|2025-09-30 01:35:00|11.98|10.84|11.97|10.83|11.99|10.85|11.96|10.82|0
1759196400000|2025-09-30 01:40:00|11.98|10.84|11.97|10.83|11.99|10.85|11.96|10.82|0
1759196700000|2025-09-30 01:45:00|11.98|10.84|11.97|10.83|12|10.86|11.96|10.82|0
1759197000000|2025-09-30 01:50:00|11.96|10.82|11.98|10.84|11.98|10.84|11.96|10.82|0
1759197300000|2025-09-30 01:55:00|11.99|10.85|12.03|10.88|12.04|10.89|11.97|10.83|0
1759197600000|2025-09-30 02:00:00|12.02|10.89|12.02|10.87|12.04|10.89|12|10.86|0
1759197900000|2025-09-30 02:05:00|12.01|10.88|12.01|10.87|12.03|10.88|12|10.86|0
1759198200000|2025-09-30 02:10:00|12.02|10.88|11.97|10.83|12.02|10.88|11.96|10.82|0
1759198500000|2025-09-30 02:15:00|11.96|10.82|11.97|10.83|11.99|10.85|11.96|10.82|0
1759198800000|2025-09-30 02:20:00|11.98|10.84|11.98|10.84|11.99|10.84|11.96|10.82|0
1759199100000|2025-09-30 02:25:00|11.97|10.83|11.97|10.83|11.99|10.84|11.96|10.82|0
1759199400000|2025-09-30 02:30:00|11.98|10.84|11.96|10.82|11.99|10.85|11.95|10.81|0
1759199700000|2025-09-30 02:35:00|11.97|10.83|11.92|10.79|11.98|10.84|11.91|10.78|0
1759200000000|2025-09-30 02:40:00|11.93|10.78|11.91|10.78|11.93|10.8|11.9|10.77|0
1759200300000|2025-09-30 02:45:00|11.92|10.79|11.91|10.78|11.94|10.8|11.91|10.77|0
1759200600000|2025-09-30 02:50:00|11.86|10.73|11.86|10.73|11.93|10.79|11.86|10.73|0
1759200900000|2025-09-30 02:55:00|11.87|10.74|11.86|10.73|11.87|10.74|11.85|10.72|0
1759201200000|2025-09-30 03:00:00|11.87|10.74|11.87|10.74|11.87|10.74|11.85|10.72|0
1759201500000|2025-09-30 03:05:00|11.88|10.75|11.87|10.74|11.88|10.75|11.86|10.73|0
1759201800000|2025-09-30 03:10:00|11.88|10.75|11.93|10.79|11.93|10.79|11.86|10.73|0
1759202100000|2025-09-30 03:15:00|11.92|10.8|11.91|10.78|11.94|10.8|11.91|10.77|0
1759202400000|2025-09-30 03:20:00|11.92|10.79|11.92|10.78|11.93|10.79|11.91|10.78|0
1759202700000|2025-09-30 03:25:00|11.91|10.79|11.9|10.77|11.92|10.79|11.9|10.76|0
1759203000000|2025-09-30 03:30:00|11.91|10.76|11.83|10.7|11.92|10.78|11.8|10.67|0
1759203300000|2025-09-30 03:35:00|11.82|10.69|11.82|10.69|11.84|10.71|11.8|10.68|0
1759203600000|2025-09-30 03:40:00|11.81|10.68|11.81|10.69|11.82|10.7|11.78|10.66|0
1759203900000|2025-09-30 03:45:00|11.82|10.7|11.87|10.74|11.89|10.75|11.81|10.68|0
1759204200000|2025-09-30 03:50:00|11.88|10.75|11.92|10.78|11.92|10.78|11.86|10.73|0
1759204500000|2025-09-30 03:55:00|11.91|10.79|11.87|10.74|11.93|10.79|11.86|10.73|0
1759204800000|2025-09-30 04:00:00|11.89|10.75|11.87|10.74|11.89|10.75|11.85|10.72|0
1759205100000|2025-09-30 04:05:00|11.88|10.75|11.92|10.79|11.93|10.79|11.85|10.73|0
1759205400000|2025-09-30 04:10:00|11.91|10.78|11.91|10.78|11.94|10.8|11.91|10.77|0
1759205700000|2025-09-30 04:15:00|11.92|10.77|11.92|10.79|11.93|10.8|11.91|10.77|0
1759206000000|2025-09-30 04:20:00|11.93|10.78|11.91|10.78|11.93|10.79|11.9|10.77|0
1759206300000|2025-09-30 04:25:00|11.92|10.77|11.96|10.82|12|10.85|11.87|10.74|0
1759206600000|2025-09-30 04:30:00|11.97|10.83|11.96|10.82|12|10.85|11.95|10.81|0
1759206900000|2025-09-30 04:35:00|11.95|10.81|11.98|10.84|11.99|10.84|11.95|10.81|0
1759207200000|2025-09-30 04:40:00|11.97|10.83|11.95|10.82|11.98|10.84|11.95|10.82|0
1759207500000|2025-09-30 04:45:00|11.97|10.83|11.97|10.83|11.98|10.84|11.96|10.82|0
1759207800000|2025-09-30 04:50:00|11.98|10.84|11.97|10.83|11.98|10.84|11.95|10.82|0
1759208100000|2025-09-30 04:55:00|11.96|10.84|12.03|10.89|12.03|10.89|11.96|10.83|0
1759208400000|2025-09-30 05:00:00|12.04|10.87|12.07|10.92|12.09|10.94|12.01|10.87|0
1759208700000|2025-09-30 05:05:00|12.08|10.93|12.05|10.9|12.1|10.95|12.05|10.9|0
1759209000000|2025-09-30 05:10:00|12.06|10.92|12.07|10.92|12.07|10.92|12.01|10.87|0
1759209300000|2025-09-30 05:15:00|12.06|10.91|12.01|10.87|12.08|10.93|12|10.86|0
1759209600000|2025-09-30 05:20:00|12.02|10.86|12.02|10.87|12.03|10.88|12|10.86|0
1759209900000|2025-09-30 05:25:00|12.03|10.88|12.08|10.93|12.13|10.97|12|10.86|0
1759210200000|2025-09-30 05:30:00|12.07|10.92|11.97|10.83|12.08|10.93|11.95|10.81|0
1759210500000|2025-09-30 05:35:00|11.96|10.82|11.97|10.83|11.98|10.84|11.95|10.82|0
1759210800000|2025-09-30 05:40:00|11.96|10.82|11.97|10.83|11.99|10.85|11.95|10.81|0
1759211100000|2025-09-30 05:45:00|12.02|10.87|12.02|10.87|12.03|10.89|12|10.86|0
1759211400000|2025-09-30 05:50:00|12.01|10.86|12.01|10.87|12.03|10.89|12|10.85|0
1759211700000|2025-09-30 05:55:00|12.02|10.88|12.03|10.89|12.03|10.89|12|10.86|0
1759212000000|2025-09-30 06:00:00|12.04|10.88|12.01|10.87|12.04|10.9|12|10.86|0
1759212300000|2025-09-30 06:05:00|12.02|10.88|12.03|10.89|12.04|10.89|11.99|10.85|0
1759212600000|2025-09-30 06:10:00|12.02|10.88|11.85|10.72|12.04|10.89|11.85|10.72|0
1759212900000|2025-09-30 06:15:00|11.86|10.73|11.92|10.79|11.92|10.79|11.84|10.72|0
1759213200000|2025-09-30 06:20:00|11.93|10.78|11.9|10.76|11.93|10.8|11.89|10.76|0
1759213500000|2025-09-30 06:25:00|11.91|10.77|11.92|10.79|11.93|10.8|11.9|10.76|0
1759213800000|2025-09-30 06:30:00|11.91|10.78|11.92|10.78|11.94|10.8|11.9|10.76|0
1759214100000|2025-09-30 06:35:00|11.93|10.79|11.95|10.82|11.99|10.84|11.91|10.78|0
1759214400000|2025-09-30 06:40:00|11.96|10.83|12.02|10.87|12.04|10.89|11.95|10.81|0
1759214700000|2025-09-30 06:45:00|12.03|10.88|12.09|10.94|12.09|10.94|12.02|10.87|0
1759215000000|2025-09-30 06:50:00|12.07|10.92|12.07|10.92|12.11|10.96|12.06|10.91|0
1759215300000|2025-09-30 06:55:00|12.08|10.93|12.17|11.01|12.2|11.04|12.06|10.91|0
1759215600000|2025-09-30 07:00:00|12.18|11.02|12.18|11.02|12.2|11.04|12.15|11|0
1759215900000|2025-09-30 07:05:00|12.19|11.01|12.28|11.11|12.32|11.15|12.17|11.01|0
1759216200000|2025-09-30 07:10:00|12.29|11.12|12.3|11.13|12.32|11.14|12.25|11.08|0
1759216500000|2025-09-30 07:15:00|12.31|11.14|12.36|11.18|12.36|11.18|12.29|11.12|0
1759216800000|2025-09-30 07:20:00|12.37|11.19|12.33|11.16|12.37|11.19|12.3|11.13|0
1759217100000|2025-09-30 07:25:00|12.31|11.15|12.23|11.06|12.33|11.16|12.21|11.05|0
1759217400000|2025-09-30 07:30:00|12.24|11.07|12.38|11.2|12.42|11.24|12.2|11.04|0
1759217700000|2025-09-30 07:35:00|12.39|11.21|12.34|11.16|12.41|11.23|12.32|11.14|0
1759218000000|2025-09-30 07:40:00|12.35|11.17|12.5|11.31|12.63|11.43|12.34|11.16|0
1759218300000|2025-09-30 07:45:00|12.49|11.3|12.56|11.36|12.56|11.36|12.47|11.28|0
1759218600000|2025-09-30 07:50:00|12.54|11.34|12.44|11.26|12.57|11.37|12.42|11.24|0
1759218900000|2025-09-30 07:55:00|12.43|11.25|12.37|11.19|12.47|11.28|12.33|11.15|0
1759219200000|2025-09-30 08:00:00|12.4|11.22|12.38|11.2|12.57|11.38|12.31|11.14|0
1759219500000|2025-09-30 08:05:00|12.39|11.21|12.48|11.29|12.56|11.36|12.37|11.19|0
1759219800000|2025-09-30 08:10:00|12.5|11.31|12.48|11.29|12.52|11.33|12.43|11.25|0
1759220100000|2025-09-30 08:15:00|12.47|11.28|12.44|11.25|12.51|11.32|12.41|11.23|0
1759220400000|2025-09-30 08:20:00|12.43|11.26|12.39|11.21|12.46|11.27|12.37|11.19|0
1759220700000|2025-09-30 08:25:00|12.38|11.2|12.39|11.21|12.42|11.23|12.37|11.19|0
1759221000000|2025-09-30 08:30:00|12.38|11.2|12.32|11.15|12.41|11.23|12.31|11.14|0
1759221300000|2025-09-30 08:35:00|12.31|11.14|12.35|11.17|12.37|11.19|12.31|11.14|0
1759221600000|2025-09-30 08:40:00|12.34|11.19|12.32|11.15|12.4|11.22|12.31|11.14|0
1759221900000|2025-09-30 08:45:00|12.33|11.14|12.33|11.15|12.36|11.18|12.31|11.14|0
1759222200000|2025-09-30 08:50:00|12.34|11.16|12.29|11.12|12.35|11.18|12.26|11.09|0
1759222500000|2025-09-30 08:55:00|12.28|11.11|12.3|11.12|12.32|11.14|12.27|11.1|0
1759222800000|2025-09-30 09:00:00|12.29|11.13|12.39|11.21|12.4|11.22|12.26|11.09|0
1759223100000|2025-09-30 09:05:00|12.38|11.2|12.28|11.11|12.4|11.22|12.25|11.08|0
1759223400000|2025-09-30 09:10:00|12.27|11.1|12.29|11.12|12.3|11.13|12.26|11.1|0
1759223700000|2025-09-30 09:15:00|12.28|11.11|12.29|11.12|12.4|11.22|12.27|11.1|0
1759224000000|2025-09-30 09:20:00|12.28|11.11|12.33|11.16|12.35|11.17|12.27|11.1|0
1759224300000|2025-09-30 09:25:00|12.32|11.15|12.33|11.15|12.36|11.18|12.32|11.14|0
1759224600000|2025-09-30 09:30:00|12.32|11.16|12.18|11.02|12.33|11.16|12.17|11.01|0
1759224900000|2025-09-30 09:35:00|12.19|11.03|12.28|11.11|12.31|11.14|12.17|11.01|0
1759225200000|2025-09-30 09:40:00|12.26|11.1|12.34|11.17|12.36|11.18|12.26|11.09|0
1759225500000|2025-09-30 09:45:00|12.35|11.16|12.38|11.2|12.4|11.22|12.34|11.16|0
1759225800000|2025-09-30 09:50:00|12.37|11.19|12.39|11.21|12.41|11.23|12.37|11.19|0
1759226100000|2025-09-30 09:55:00|12.38|11.2|12.38|11.2|12.4|11.22|12.37|11.19|0
1759226400000|2025-09-30 10:00:00|12.39|11.21|12.33|11.16|12.39|11.21|12.31|11.14|0
1759226700000|2025-09-30 10:05:00|12.34|11.15|12.33|11.16|12.35|11.17|12.32|11.15|0
1759227000000|2025-09-30 10:10:00|12.34|11.15|12.38|11.2|12.41|11.22|12.33|11.15|0
1759227300000|2025-09-30 10:15:00|12.39|11.21|12.43|11.25|12.5|11.31|12.39|11.21|0
1759227600000|2025-09-30 10:20:00|12.44|11.26|12.39|11.21|12.47|11.29|12.37|11.19|0
1759227900000|2025-09-30 10:25:00|12.38|11.2|12.39|11.21|12.41|11.23|12.37|11.2|0
1759228200000|2025-09-30 10:30:00|12.4|11.22|12.39|11.21|12.41|11.22|12.38|11.2|0
1759228500000|2025-09-30 10:35:00|12.4|11.22|12.43|11.25|12.5|11.31|12.37|11.19|0
1759228800000|2025-09-30 10:40:00|12.44|11.26|12.37|11.2|12.45|11.26|12.37|11.2|0
1759229100000|2025-09-30 10:45:00|12.38|11.19|12.32|11.15|12.38|11.19|12.31|11.14|0
1759229400000|2025-09-30 10:50:00|12.33|11.16|12.28|11.11|12.34|11.16|12.28|11.11|0
1759229700000|2025-09-30 10:55:00|12.27|11.12|12.33|11.16|12.33|11.16|12.26|11.1|0
1759230000000|2025-09-30 11:00:00|12.35|11.17|12.33|11.16|12.35|11.17|12.31|11.14|0
1759230300000|2025-09-30 11:05:00|12.32|11.15|12.34|11.16|12.36|11.18|12.32|11.14|0
1759230600000|2025-09-30 11:10:00|12.33|11.15|12.33|11.15|12.37|11.19|12.29|11.12|0
1759230900000|2025-09-30 11:15:00|12.34|11.16|12.39|11.21|12.4|11.22|12.32|11.15|0
1759231200000|2025-09-30 11:20:00|12.4|11.22|12.37|11.19|12.44|11.26|12.37|11.19|0
1759231500000|2025-09-30 11:25:00|12.38|11.2|12.32|11.15|12.4|11.22|12.32|11.15|0
1759231800000|2025-09-30 11:30:00|12.33|11.16|12.33|11.16|12.35|11.17|12.31|11.14|0
1759232100000|2025-09-30 11:35:00|12.34|11.18|12.33|11.16|12.35|11.18|12.31|11.14|0
1759232400000|2025-09-30 11:40:00|12.32|11.15|12.34|11.16|12.35|11.17|12.32|11.15|0
1759232700000|2025-09-30 11:45:00|12.33|11.17|12.33|11.15|12.34|11.17|12.31|11.14|0
1759233000000|2025-09-30 11:50:00|12.35|11.17|12.44|11.25|12.48|11.29|12.32|11.15|0
1759233300000|2025-09-30 11:55:00|12.43|11.26|12.45|11.26|12.47|11.28|12.42|11.24|0
1759233600000|2025-09-30 12:00:00|12.46|11.27|12.49|11.3|12.51|11.32|12.42|11.24|0
1759233900000|2025-09-30 12:05:00|12.48|11.29|12.49|11.3|12.51|11.32|12.47|11.28|0
1759234200000|2025-09-30 12:10:00|12.48|11.29|12.54|11.34|12.56|11.36|12.47|11.28|0
1759234500000|2025-09-30 12:15:00|12.56|11.35|12.44|11.25|12.56|11.36|12.42|11.24|0
1759234800000|2025-09-30 12:20:00|12.43|11.24|12.4|11.22|12.45|11.27|12.37|11.19|0
1759235100000|2025-09-30 12:25:00|12.41|11.23|12.33|11.16|12.45|11.26|12.32|11.15|0
1759235400000|2025-09-30 12:30:00|12.32|11.15|12.33|11.16|12.4|11.22|12.3|11.13|0
1759235700000|2025-09-30 12:35:00|12.32|11.15|12.28|11.11|12.35|11.17|12.28|11.11|0
1759236000000|2025-09-30 12:40:00|12.27|11.1|12.23|11.06|12.31|11.14|12.22|11.05|0
1759236300000|2025-09-30 12:45:00|12.22|11.05|12.22|11.06|12.25|11.08|12.21|11.05|0
1759236600000|2025-09-30 12:50:00|12.23|11.05|12.22|11.06|12.25|11.09|12.21|11.05|0
1759236900000|2025-09-30 12:55:00|12.23|11.07|12.24|11.07|12.25|11.08|12.21|11.05|0
1759237200000|2025-09-30 13:00:00|12.22|11.06|12.34|11.17|12.35|11.18|12.21|11.04|0
1759237500000|2025-09-30 13:05:00|12.35|11.18|12.34|11.16|12.36|11.19|12.31|11.14|0
1759237800000|2025-09-30 13:10:00|12.35|11.17|12.29|11.12|12.35|11.18|12.26|11.09|0
1759238100000|2025-09-30 13:15:00|12.28|11.11|12.28|11.11|12.31|11.13|12.26|11.09|0
1759238400000|2025-09-30 13:20:00|12.27|11.1|12.29|11.12|12.3|11.13|12.27|11.1|0
1759238700000|2025-09-30 13:25:00|12.31|11.14|12.69|11.48|12.69|11.48|12.29|11.12|0
1759239000000|2025-09-30 13:30:00|12.23|11.06|12.42|11.24|12.45|11.26|12.19|11.03|0
1759239300000|2025-09-30 13:35:00|12.44|11.26|12.33|11.15|12.5|11.31|12.27|11.11|0
1759239600000|2025-09-30 13:40:00|12.32|11.13|12.11|10.95|12.33|11.16|12.1|10.95|0
1759239900000|2025-09-30 13:45:00|12.1|10.98|12.2|11.04|12.24|11.08|12.02|10.87|0
1759240200000|2025-09-30 13:50:00|12.21|11.02|12.3|11.13|12.36|11.18|12.13|10.97|0
1759240500000|2025-09-30 13:55:00|12.32|11.14|12.07|10.92|12.4|11.22|12.07|10.92|0
1759240800000|2025-09-30 14:00:00|12.26|11.1|11.98|10.84|12.26|11.1|11.93|10.79|0
1759241100000|2025-09-30 14:05:00|11.99|10.85|12.3|11.12|12.32|11.15|11.96|10.82|0
1759241400000|2025-09-30 14:10:00|12.31|11.13|12.14|10.98|12.34|11.16|12.12|10.96|0
1759241700000|2025-09-30 14:15:00|12.15|10.99|12.03|10.88|12.15|10.99|11.93|10.79|0
1759242000000|2025-09-30 14:20:00|12.04|10.89|12.07|10.92|12.1|10.95|11.9|10.77|0
1759242300000|2025-09-30 14:25:00|12.08|10.93|12.07|10.92|12.12|10.97|12.01|10.86|0
1759242600000|2025-09-30 14:30:00|12.06|10.91|12.11|10.96|12.12|10.96|11.92|10.79|0
1759242900000|2025-09-30 14:35:00|12.06|10.92|12.37|11.2|12.39|11.21|12.04|10.89|0
1759243200000|2025-09-30 14:40:00|12.39|11.21|12.25|11.08|12.42|11.24|12.18|11.02|0
1759243500000|2025-09-30 14:45:00|12.2|11.03|11.87|10.74|12.2|11.03|11.85|10.72|0
1759243800000|2025-09-30 14:50:00|11.92|10.78|11.97|10.83|12.01|10.87|11.9|10.77|0
1759244100000|2025-09-30 14:55:00|11.98|10.84|11.88|10.75|11.99|10.85|11.86|10.73|0
1759244400000|2025-09-30 15:00:00|11.87|10.74|11.85|10.72|11.92|10.78|11.8|10.68|0
1759244700000|2025-09-30 15:05:00|11.83|10.71|11.76|10.64|11.92|10.78|11.76|10.64|0
1759245000000|2025-09-30 15:10:00|11.77|10.65|11.9|10.77|11.91|10.78|11.75|10.63|0
1759245300000|2025-09-30 15:15:00|11.88|10.75|12.05|10.9|12.06|10.91|11.86|10.73|0
1759245600000|2025-09-30 15:20:00|12.06|10.91|12.09|10.94|12.17|11.01|11.97|10.83|0
1759245900000|2025-09-30 15:25:00|12.07|10.92|12.07|10.92|12.25|11.08|12.02|10.88|0
1759246200000|2025-09-30 15:30:00|12.09|10.94|12.06|10.91|12.11|10.96|11.95|10.81|0
1759246500000|2025-09-30 15:35:00|12.08|10.93|12.24|11.08|12.24|11.08|12.07|10.92|0
1759246800000|2025-09-30 15:40:00|12.23|11.07|12.28|11.11|12.3|11.13|12.16|11|0
1759247100000|2025-09-30 15:45:00|12.27|11.1|12.07|10.92|12.32|11.14|12.05|10.9|0
1759247400000|2025-09-30 15:50:00|12.06|10.91|12.02|10.87|12.14|10.98|12.01|10.87|0
1759247700000|2025-09-30 15:55:00|12|10.86|11.86|10.73|12.1|10.95|11.84|10.71|0
1759248000000|2025-09-30 16:00:00|11.85|10.72|11.93|10.79|11.93|10.79|11.83|10.7|0
1759248300000|2025-09-30 16:05:00|11.92|10.8|11.94|10.81|11.98|10.84|11.84|10.71|0
1759248600000|2025-09-30 16:10:00|11.95|10.83|11.96|10.82|12.04|10.89|11.95|10.81|0
1759248900000|2025-09-30 16:15:00|11.95|10.81|11.85|10.72|12.02|10.88|11.85|10.72|0
1759249200000|2025-09-30 16:20:00|11.84|10.71|11.88|10.75|11.9|10.76|11.67|10.56|0
1759249500000|2025-09-30 16:25:00|11.86|10.73|11.9|10.77|11.99|10.85|11.84|10.71|0
1759249800000|2025-09-30 16:30:00|11.89|10.76|11.89|10.76|11.93|10.8|11.84|10.71|0
1759250100000|2025-09-30 16:35:00|11.88|10.75|11.87|10.74|11.92|10.79|11.84|10.71|0
1759250400000|2025-09-30 16:40:00|11.86|10.73|11.82|10.69|11.9|10.77|11.8|10.67|0
1759250700000|2025-09-30 16:45:00|11.84|10.7|11.92|10.79|11.98|10.84|11.75|10.63|0
1759251000000|2025-09-30 16:50:00|11.91|10.78|11.97|10.83|11.98|10.84|11.86|10.73|0
1759251300000|2025-09-30 16:55:00|11.98|10.84|11.98|10.84|12.04|10.89|11.91|10.77|0
1759251600000|2025-09-30 17:00:00|11.99|10.85|12.06|10.92|12.07|10.92|11.94|10.8|0
1759251900000|2025-09-30 17:05:00|12.05|10.9|12.08|10.93|12.1|10.95|11.96|10.82|0
1759252200000|2025-09-30 17:10:00|12.09|10.94|12.18|11.02|12.23|11.06|12.07|10.92|0
1759252500000|2025-09-30 17:15:00|12.19|11.03|12.11|10.96|12.2|11.04|12.06|10.91|0
1759252800000|2025-09-30 17:20:00|12.14|10.98|12.17|11.01|12.23|11.07|12.11|10.96|0
1759253100000|2025-09-30 17:25:00|12.18|11.02|12.18|11.02|12.32|11.15|12.15|11|0
1759253400000|2025-09-30 17:30:00|12.2|11.04|12.14|10.98|12.3|11.13|12.11|10.96|0
1759253700000|2025-09-30 17:35:00|12.18|11.02|12.18|11.02|12.23|11.07|12.08|10.93|0
1759254000000|2025-09-30 17:40:00|12.17|11.01|12.18|11.02|12.21|11.05|12.11|10.96|0
1759254300000|2025-09-30 17:45:00|12.19|11.03|12.06|10.91|12.19|11.03|12.04|10.89|0
1759254600000|2025-09-30 17:50:00|12.05|10.9|11.97|10.83|12.05|10.9|11.91|10.77|0
1759254900000|2025-09-30 17:55:00|11.96|10.82|12.07|10.92|12.12|10.97|11.92|10.79|0
1759255200000|2025-09-30 18:00:00|12.05|10.9|12.03|10.88|12.12|10.97|12.03|10.88|0
1759255500000|2025-09-30 18:05:00|12.04|10.89|11.86|10.73|12.04|10.9|11.83|10.71|0
1759255800000|2025-09-30 18:10:00|11.85|10.72|11.76|10.64|11.86|10.73|11.72|10.6|0
1759256100000|2025-09-30 18:15:00|11.75|10.63|11.79|10.66|11.82|10.69|11.64|10.54|0
1759256400000|2025-09-30 18:20:00|11.78|10.67|11.78|10.65|11.81|10.68|11.65|10.54|0
1759256700000|2025-09-30 18:25:00|11.76|10.64|11.77|10.65|11.79|10.67|11.73|10.61|0
1759257000000|2025-09-30 18:30:00|11.78|10.66|11.76|10.64|11.8|10.68|11.74|10.62|0
1759257300000|2025-09-30 18:35:00|11.77|10.65|11.72|10.61|11.78|10.66|11.7|10.59|0
1759257600000|2025-09-30 18:40:00|11.73|10.64|11.66|10.55|11.77|10.65|11.64|10.53|0
1759257900000|2025-09-30 18:45:00|11.67|10.56|11.61|10.51|11.69|10.57|11.58|10.48|0
1759258200000|2025-09-30 18:50:00|11.58|10.5|11.66|10.55|11.68|10.57|11.55|10.45|0
1759258500000|2025-09-30 18:55:00|11.67|10.56|11.65|10.54|11.69|10.57|11.55|10.45|0
1759258800000|2025-09-30 19:00:00|11.66|10.55|11.67|10.56|11.69|10.58|11.6|10.5|0
1759259100000|2025-09-30 19:05:00|11.68|10.57|11.61|10.5|11.69|10.58|11.6|10.5|0
1759259400000|2025-09-30 19:10:00|11.66|10.55|11.68|10.57|11.69|10.57|11.62|10.51|0
1759259700000|2025-09-30 19:15:00|11.67|10.56|11.64|10.53|11.72|10.6|11.63|10.52|0
1759260000000|2025-09-30 19:20:00|11.63|10.52|11.56|10.46|11.67|10.56|11.53|10.43|0
1759260300000|2025-09-30 19:25:00|11.55|10.45|11.61|10.5|11.67|10.56|11.51|10.42|0
1759260600000|2025-09-30 19:30:00|11.6|10.49|11.55|10.45|11.62|10.51|11.5|10.41|0
1759260900000|2025-09-30 19:35:00|11.54|10.44|11.54|10.44|11.65|10.54|11.53|10.43|0
1759261200000|2025-09-30 19:40:00|11.55|10.45|11.66|10.55|11.71|10.6|11.55|10.45|0
1759261500000|2025-09-30 19:45:00|11.65|10.54|11.48|10.38|11.69|10.57|11.48|10.38|0
1759261800000|2025-09-30 19:50:00|11.44|10.35|11.54|10.44|11.63|10.52|11.37|10.29|0
1759262100000|2025-09-30 19:55:00|11.56|10.46|11.64|10.53|11.64|10.53|11.43|10.34|0
1759262400000|2025-09-30 20:00:00|11.6|10.49|11.77|10.65|11.81|10.69|11.6|10.49|0
1759262700000|2025-09-30 20:05:00|11.78|10.67|11.77|10.65|11.8|10.68|11.7|10.59|0
1759263000000|2025-09-30 20:10:00|11.79|10.66|11.86|10.73|11.89|10.76|11.79|10.66|0
1759263300000|2025-09-30 20:15:00|11.87|10.74|11.82|10.69|11.87|10.74|11.8|10.67|0
1759263600000|2025-09-30 20:20:00|11.81|10.68|11.87|10.74|11.9|10.77|11.81|10.68|0
1759263900000|2025-09-30 20:25:00|11.86|10.73|11.87|10.74|11.89|10.76|11.86|10.73|0
1759264200000|2025-09-30 20:30:00|11.86|10.73|11.93|10.79|11.95|10.82|11.86|10.73|0
1759264500000|2025-09-30 20:35:00|11.92|10.8|11.92|10.79|11.96|10.82|11.91|10.77|0
1759264800000|2025-09-30 20:40:00|11.93|10.78|11.92|10.78|11.95|10.81|11.91|10.78|0
1759265100000|2025-09-30 20:45:00|11.91|10.77|11.91|10.78|11.94|10.8|11.88|10.75|0
1759265400000|2025-09-30 20:50:00|11.92|10.77|11.96|10.82|11.97|10.83|11.9|10.76|0
1759265700000|2025-09-30 20:55:00|12.14|10.64|12.18|10.68|12.18|10.68|12.12|10.62|0
1759266000000|2025-09-30 21:00:00|12.17|10.67|12.17|10.67|12.17|10.67|12.15|10.65|0
1759266300000|2025-09-30 21:05:00|12.16|10.66|12.16|10.66|12.16|10.66|12.16|10.66|0
1759266600000|2025-09-30 21:10:00|12.15|10.65|12.15|10.65|12.16|10.66|12.14|10.64|0
1759266900000|2025-09-30 21:15:00|12.14|10.64|12.15|10.65|12.16|10.66|12.14|10.64|0
1759267200000|2025-09-30 21:20:00|12.16|10.66|12.15|10.65|12.19|10.69|12.15|10.65|0
1759267500000|2025-09-30 21:25:00|12.14|10.64|12.14|10.64|12.14|10.64|12.14|10.64|0
1759267800000|2025-09-30 21:30:00|12.16|10.66|12.19|10.69|12.19|10.69|12.16|10.66|0
1759268100000|2025-09-30 21:35:00|12.2|10.7|12.2|10.7|12.2|10.7|12.2|10.7|0
1759268400000|2025-09-30 21:40:00|12.19|10.69|12.17|10.67|12.19|10.69|12.17|10.67|0
1759268700000|2025-09-30 21:45:00|12.16|10.66|12.16|10.66|12.17|10.67|12.16|10.66|0
1759269000000|2025-09-30 21:50:00|12.17|10.67|12.17|10.67|12.17|10.67|12.16|10.66|0
1759269300000|2025-09-30 21:55:00|12.16|10.66|12.13|10.63|12.16|10.66|12.13|10.63|0
1759269600000|2025-09-30 22:00:00|12.15|10.65|12.01|10.51|12.17|10.67|11.98|10.48|0
1759269900000|2025-09-30 22:05:00|12.03|10.53|12.03|10.53|12.05|10.55|12.02|10.52|0
1759270200000|2025-09-30 22:10:00|12.02|10.52|12.01|10.51|12.04|10.54|12.01|10.51|0
1759270500000|2025-09-30 22:15:00|12|10.5|12.01|10.51|12.01|10.51|11.98|10.48|0
1759270800000|2025-09-30 22:20:00|12.03|10.53|12|10.5|12.06|10.56|12|10.5|0
1759271100000|2025-09-30 22:25:00|11.99|10.49|11.96|10.46|11.99|10.49|11.95|10.45|0
1759271400000|2025-09-30 22:30:00|11.95|10.45|11.96|10.46|11.99|10.49|11.92|10.42|0
1759271700000|2025-09-30 22:35:00|11.97|10.47|12.01|10.51|12.03|10.53|11.95|10.45|0
1759272000000|2025-09-30 22:40:00|12.02|10.52|12|10.5|12.03|10.53|12|10.5|0
1759272300000|2025-09-30 22:45:00|12.01|10.51|12.02|10.52|12.04|10.54|12.01|10.51|0
1759272600000|2025-09-30 22:50:00|12.01|10.51|12.09|10.59|12.1|10.6|12.01|10.51|0
1759272900000|2025-09-30 22:55:00|12.08|10.58|12.14|10.64|12.2|10.7|12.08|10.58|0
1759273200000|2025-09-30 23:00:00|12.15|10.65|12.23|10.73|12.24|10.74|12.12|10.62|0
1759273500000|2025-09-30 23:05:00|12.22|10.72|12.15|10.65|12.24|10.74|12.14|10.64|0
1759273800000|2025-09-30 23:10:00|12.14|10.64|12.13|10.63|12.15|10.65|12.11|10.61|0
1759274100000|2025-09-30 23:15:00|12.14|10.64|12.14|10.64|12.17|10.67|12.12|10.62|0
1759274400000|2025-09-30 23:20:00|12.13|10.63|12.07|10.57|12.14|10.64|12.07|10.57|0
1759274700000|2025-09-30 23:25:00|12.08|10.58|12.12|10.62|12.14|10.64|12.07|10.57|0
1759275000000|2025-09-30 23:30:00|12.13|10.63|12.1|10.6|12.13|10.63|12.09|10.59|0
1759275300000|2025-09-30 23:35:00|12.11|10.61|12.11|10.61|12.11|10.61|12.1|10.6|0
1759275600000|2025-09-30 23:40:00|12.12|10.62|12.11|10.61|12.13|10.63|12.1|10.6|0
1759275900000|2025-09-30 23:45:00|12.1|10.6|12.12|10.62|12.12|10.62|12.09|10.59|0
1759276200000|2025-09-30 23:50:00|12.11|10.61|12.12|10.62|12.13|10.63|12.08|10.58|0
1759276500000|2025-09-30 23:55:00|12.13|10.63|12.14|10.64|12.15|10.65|12.13|10.63|0
1759276800000|2025-10-01 00:00:00|12.13|10.63|12.14|10.64|12.18|10.68|12.12|10.62|0
1759277100000|2025-10-01 00:05:00|12.13|10.63|12.16|10.66|12.17|10.67|12.11|10.61|0
1759277400000|2025-10-01 00:10:00|12.14|10.64|12.2|10.7|12.22|10.72|12.14|10.64|0
1759277700000|2025-10-01 00:15:00|12.22|10.72|12.03|10.89|12.25|10.93|11.95|10.72|0
1759278000000|2025-10-01 00:20:00|12.04|10.88|12.03|10.88|12.08|10.93|12|10.86|0
1759278300000|2025-10-01 00:25:00|12.04|10.89|12.03|10.89|12.07|10.92|12.01|10.87|0
1759278600000|2025-10-01 00:30:00|12.04|10.9|12.08|10.93|12.1|10.94|12.01|10.86|0
1759278900000|2025-10-01 00:35:00|12.09|10.94|12.13|10.98|12.16|11|12.06|10.91|0
1759279200000|2025-10-01 00:40:00|12.14|10.97|12.12|10.97|12.15|10.99|12.11|10.95|0
1759279500000|2025-10-01 00:45:00|12.13|10.98|12.13|10.97|12.15|11|12.11|10.96|0
1759279800000|2025-10-01 00:50:00|12.12|10.96|12.12|10.96|12.15|11|12.11|10.96|0
1759280100000|2025-10-01 00:55:00|12.11|10.97|12.08|10.93|12.18|11.02|12.08|10.93|0
1759280400000|2025-10-01 01:00:00|12.07|10.92|12.11|10.96|12.15|11|12.05|10.91|0
1759280700000|2025-10-01 01:05:00|12.1|10.95|12.14|10.99|12.16|11|12.1|10.95|0
1759281000000|2025-10-01 01:10:00|12.15|11|12.14|10.98|12.16|11|12.12|10.96|0
1759281300000|2025-10-01 01:15:00|12.13|10.97|12.13|10.97|12.16|11|12.12|10.96|0
1759281600000|2025-10-01 01:20:00|12.12|10.96|12.13|10.97|12.14|10.99|12.11|10.95|0
1759281900000|2025-10-01 01:25:00|12.14|10.98|12.07|10.92|12.14|10.99|12.06|10.91|0
1759282200000|2025-10-01 01:30:00|12.06|10.91|12.13|10.97|12.13|10.97|12|10.86|0
1759282500000|2025-10-01 01:35:00|12.12|10.96|12.13|10.97|12.16|11|12.11|10.96|0
1759282800000|2025-10-01 01:40:00|12.14|10.98|12.08|10.93|12.15|10.99|12.05|10.9|0
1759283100000|2025-10-01 01:45:00|12.07|10.92|12.08|10.93|12.1|10.95|12.07|10.92|0
1759283400000|2025-10-01 01:50:00|12.09|10.94|12.13|10.97|12.14|10.99|12.07|10.92|0
1759283700000|2025-10-01 01:55:00|12.12|10.98|12.14|10.99|12.15|10.99|12.12|10.96|0
1759284000000|2025-10-01 02:00:00|12.15|10.98|12.14|10.98|12.16|11|12.11|10.96|0
1759284300000|2025-10-01 02:05:00|12.13|10.97|12.15|10.99|12.15|10.99|12.12|10.97|0
1759284600000|2025-10-01 02:10:00|12.13|10.98|12.19|11.03|12.21|11.04|12.12|10.97|0
1759284900000|2025-10-01 02:15:00|12.17|11.01|12.14|10.99|12.2|11.04|12.09|10.94|0
1759285200000|2025-10-01 02:20:00|12.13|10.98|12.13|10.98|12.14|10.99|12.1|10.95|0
1759285500000|2025-10-01 02:25:00|12.14|10.97|12.19|11.02|12.21|11.04|12.12|10.97|0
1759285800000|2025-10-01 02:30:00|12.2|11.03|12.34|11.17|12.36|11.18|12.18|11.02|0
1759286100000|2025-10-01 02:35:00|12.35|11.16|12.34|11.17|12.36|11.18|12.32|11.15|0
1759286400000|2025-10-01 02:40:00|12.35|11.18|12.35|11.18|12.36|11.18|12.34|11.16|0
1759286700000|2025-10-01 02:45:00|12.36|11.17|12.36|11.18|12.37|11.19|12.33|11.16|0
1759287000000|2025-10-01 02:50:00|12.35|11.17|12.36|11.19|12.36|11.19|12.33|11.15|0
1759287300000|2025-10-01 02:55:00|12.34|11.18|12.34|11.17|12.36|11.18|12.33|11.15|0
1759287600000|2025-10-01 03:00:00|12.35|11.16|12.35|11.17|12.37|11.2|12.34|11.16|0
1759287900000|2025-10-01 03:05:00|12.36|11.18|12.39|11.21|12.4|11.22|12.33|11.16|0
1759288200000|2025-10-01 03:10:00|12.4|11.22|12.35|11.18|12.4|11.22|12.32|11.15|0
1759288500000|2025-10-01 03:15:00|12.36|11.17|12.44|11.26|12.45|11.27|12.33|11.16|0
1759288800000|2025-10-01 03:20:00|12.45|11.27|12.45|11.26|12.47|11.28|12.43|11.25|0
1759289100000|2025-10-01 03:25:00|12.44|11.25|12.46|11.27|12.47|11.28|12.44|11.25|0
1759289400000|2025-10-01 03:30:00|12.45|11.28|12.46|11.27|12.46|11.28|12.43|11.25|0
1759289700000|2025-10-01 03:35:00|12.45|11.26|12.45|11.26|12.46|11.28|12.43|11.25|0
1759290000000|2025-10-01 03:40:00|12.44|11.25|12.45|11.26|12.46|11.28|12.43|11.24|0
1759290300000|2025-10-01 03:45:00|12.46|11.27|12.45|11.26|12.46|11.27|12.43|11.25|0
1759290600000|2025-10-01 03:50:00|12.44|11.25|12.44|11.26|12.46|11.28|12.42|11.24|0
1759290900000|2025-10-01 03:55:00|12.45|11.24|12.44|11.26|12.46|11.27|12.42|11.24|0
1759291200000|2025-10-01 04:00:00|12.46|11.27|12.4|11.22|12.47|11.28|12.39|11.21|0
1759291500000|2025-10-01 04:05:00|12.39|11.21|12.35|11.17|12.47|11.28|12.35|11.17|0
1759291800000|2025-10-01 04:10:00|12.33|11.16|12.41|11.23|12.41|11.23|12.33|11.16|0
1759292100000|2025-10-01 04:15:00|12.42|11.22|12.44|11.26|12.47|11.28|12.4|11.22|0
1759292400000|2025-10-01 04:20:00|12.43|11.25|12.44|11.26|12.46|11.28|12.43|11.24|0
1759292700000|2025-10-01 04:25:00|12.43|11.25|12.43|11.25|12.45|11.26|12.42|11.24|0
1759293000000|2025-10-01 04:30:00|12.44|11.26|12.45|11.26|12.46|11.28|12.43|11.24|0
1759293300000|2025-10-01 04:35:00|12.44|11.25|12.35|11.17|12.45|11.26|12.33|11.16|0
1759293600000|2025-10-01 04:40:00|12.36|11.18|12.39|11.21|12.41|11.23|12.36|11.18|0
1759293900000|2025-10-01 04:45:00|12.4|11.22|12.34|11.16|12.41|11.23|12.34|11.16|0
1759294200000|2025-10-01 04:50:00|12.35|11.17|12.44|11.26|12.45|11.27|12.35|11.17|0
1759294500000|2025-10-01 04:55:00|12.45|11.27|12.44|11.25|12.47|11.28|12.44|11.25|0
1759294800000|2025-10-01 05:00:00|12.45|11.26|12.44|11.25|12.46|11.27|12.41|11.22|0
1759295100000|2025-10-01 05:05:00|12.45|11.26|12.43|11.25|12.47|11.28|12.43|11.25|0
1759295400000|2025-10-01 05:10:00|12.44|11.26|12.45|11.26|12.46|11.27|12.43|11.25|0
1759295700000|2025-10-01 05:15:00|12.46|11.27|12.5|11.31|12.51|11.32|12.45|11.26|0
1759296000000|2025-10-01 05:20:00|12.49|11.3|12.5|11.31|12.51|11.32|12.44|11.26|0
1759296300000|2025-10-01 05:25:00|12.51|11.32|12.49|11.3|12.52|11.32|12.48|11.29|0
1759296600000|2025-10-01 05:30:00|12.5|11.31|12.5|11.31|12.52|11.32|12.48|11.29|0
1759296900000|2025-10-01 05:35:00|12.49|11.3|12.5|11.31|12.51|11.32|12.49|11.3|0
1759297200000|2025-10-01 05:40:00|12.49|11.3|12.5|11.31|12.52|11.33|12.48|11.29|0
1759297500000|2025-10-01 05:45:00|12.49|11.3|12.49|11.3|12.5|11.31|12.44|11.25|0
1759297800000|2025-10-01 05:50:00|12.48|11.29|12.38|11.2|12.49|11.3|12.38|11.2|0
1759298100000|2025-10-01 05:55:00|12.39|11.21|12.4|11.22|12.41|11.23|12.37|11.19|0
1759298400000|2025-10-01 06:00:00|12.38|11.21|12.38|11.2|12.4|11.22|12.37|11.19|0
1759298700000|2025-10-01 06:05:00|12.39|11.21|12.34|11.17|12.4|11.22|12.33|11.16|0
1759299000000|2025-10-01 06:10:00|12.35|11.18|12.34|11.17|12.41|11.23|12.34|11.16|0
1759299300000|2025-10-01 06:15:00|12.35|11.18|12.39|11.21|12.42|11.24|12.32|11.15|0
1759299600000|2025-10-01 06:20:00|12.4|11.22|12.4|11.22|12.41|11.23|12.37|11.19|0
1759299900000|2025-10-01 06:25:00|12.39|11.21|12.39|11.21|12.41|11.22|12.37|11.19|0
1759300200000|2025-10-01 06:30:00|12.38|11.2|12.38|11.2|12.45|11.26|12.37|11.19|0
1759300500000|2025-10-01 06:35:00|12.37|11.19|12.46|11.27|12.46|11.27|12.37|11.19|0
1759300800000|2025-10-01 06:40:00|12.45|11.26|12.53|11.33|12.53|11.33|12.44|11.26|0
1759301100000|2025-10-01 06:45:00|12.66|11.45|13.08|11.83|13.13|11.88|12.65|11.44|0
1759301400000|2025-10-01 06:50:00|13.06|11.81|13.15|11.9|13.16|11.91|12.97|11.74|0
1759301700000|2025-10-01 06:55:00|13.17|11.91|13.27|12.01|13.33|12.06|13.13|11.88|0
1759302000000|2025-10-01 07:00:00|13.31|12.04|13.07|11.83|13.31|12.04|13.01|11.77|0
1759302300000|2025-10-01 07:05:00|13.06|11.82|13.14|11.89|13.14|11.89|12.97|11.74|0
1759302600000|2025-10-01 07:10:00|13.13|11.88|13.17|11.91|13.2|11.94|13.1|11.85|0
1759302900000|2025-10-01 07:15:00|13.16|11.9|13.03|11.79|13.19|11.93|12.99|11.76|0
1759303200000|2025-10-01 07:20:00|13.01|11.78|13.1|11.86|13.15|11.89|13.01|11.78|0
1759303500000|2025-10-01 07:25:00|13.11|11.85|13.06|11.82|13.11|11.86|13|11.76|0
1759303800000|2025-10-01 07:30:00|13.08|11.83|12.98|11.74|13.08|11.83|12.91|11.68|0
1759304100000|2025-10-01 07:35:00|12.97|11.75|13.01|11.78|13.04|11.8|12.95|11.72|0
1759304400000|2025-10-01 07:40:00|13.02|11.77|13.09|11.84|13.1|11.86|13.01|11.77|0
1759304700000|2025-10-01 07:45:00|13.1|11.85|13.05|11.81|13.11|11.87|13.02|11.78|0
1759305000000|2025-10-01 07:50:00|13.06|11.82|13.01|11.77|13.08|11.83|13.01|11.77|0
1759305300000|2025-10-01 07:55:00|13|11.76|12.96|11.73|13.03|11.79|12.93|11.7|0
1759305600000|2025-10-01 08:00:00|13.01|11.77|12.87|11.64|13.02|11.78|12.87|11.64|0
1759305900000|2025-10-01 08:05:00|12.88|11.66|12.96|11.73|12.96|11.73|12.87|11.65|0
1759306200000|2025-10-01 08:10:00|12.97|11.74|12.97|11.73|13|11.76|12.93|11.7|0
1759306500000|2025-10-01 08:15:00|12.96|11.72|12.99|11.75|13.02|11.78|12.94|11.71|0
1759306800000|2025-10-01 08:20:00|12.96|11.73|12.98|11.74|12.99|11.76|12.94|11.71|0
1759307100000|2025-10-01 08:25:00|12.97|11.73|12.94|11.71|13.01|11.77|12.94|11.71|0
1759307400000|2025-10-01 08:30:00|12.97|11.74|12.66|11.45|12.98|11.74|12.63|11.43|0
1759307700000|2025-10-01 08:35:00|12.65|11.44|12.66|11.46|12.68|11.47|12.61|11.41|0
1759308000000|2025-10-01 08:40:00|12.64|11.45|12.64|11.44|12.66|11.46|12.62|11.42|0
1759308300000|2025-10-01 08:45:00|12.65|11.45|12.65|11.45|12.67|11.46|12.63|11.43|0
1759308600000|2025-10-01 08:50:00|12.66|11.46|12.63|11.43|12.66|11.46|12.53|11.34|0
1759308900000|2025-10-01 08:55:00|12.64|11.44|12.65|11.44|12.67|11.46|12.63|11.43|0
1759309200000|2025-10-01 09:00:00|12.66|11.45|12.66|11.45|12.67|11.46|12.58|11.38|0
1759309500000|2025-10-01 09:05:00|12.65|11.44|12.49|11.3|12.68|11.47|12.48|11.29|0
1759309800000|2025-10-01 09:10:00|12.5|11.31|12.45|11.27|12.51|11.32|12.42|11.24|0
1759310100000|2025-10-01 09:15:00|12.44|11.25|12.48|11.29|12.5|11.31|12.42|11.24|0
1759310400000|2025-10-01 09:20:00|12.49|11.3|12.42|11.24|12.5|11.31|12.42|11.23|0
1759310700000|2025-10-01 09:25:00|12.44|11.25|12.27|11.1|12.45|11.26|12.26|11.1|0
1759311000000|2025-10-01 09:30:00|12.26|11.09|12.39|11.21|12.41|11.23|12.25|11.09|0
1759311300000|2025-10-01 09:35:00|12.38|11.2|12.38|11.2|12.41|11.23|12.36|11.19|0
1759311600000|2025-10-01 09:40:00|12.37|11.19|12.39|11.21|12.44|11.26|12.37|11.19|0
1759311900000|2025-10-01 09:45:00|12.37|11.19|12.39|11.21|12.42|11.23|12.37|11.19|0
1759312200000|2025-10-01 09:50:00|12.4|11.22|12.4|11.22|12.41|11.23|12.38|11.2|0
1759312500000|2025-10-01 09:55:00|12.39|11.21|12.38|11.2|12.41|11.23|12.37|11.19|0
1759312800000|2025-10-01 10:00:00|12.37|11.19|12.39|11.21|12.41|11.23|12.37|11.19|0
1759313100000|2025-10-01 10:05:00|12.4|11.22|12.38|11.2|12.41|11.23|12.34|11.16|0
1759313400000|2025-10-01 10:10:00|12.37|11.19|12.34|11.16|12.4|11.22|12.32|11.15|0
1759313700000|2025-10-01 10:15:00|12.33|11.15|12.39|11.21|12.39|11.21|12.31|11.14|0
1759314000000|2025-10-01 10:20:00|12.38|11.2|12.38|11.2|12.41|11.23|12.37|11.19|0
1759314300000|2025-10-01 10:25:00|12.44|11.26|12.56|11.36|12.56|11.36|12.43|11.25|0
1759314600000|2025-10-01 10:30:00|12.54|11.35|12.55|11.36|12.59|11.39|12.52|11.32|0
1759314900000|2025-10-01 10:35:00|12.54|11.35|12.51|11.32|12.55|11.35|12.48|11.29|0
1759315200000|2025-10-01 10:40:00|12.5|11.31|12.6|11.4|12.61|11.41|12.48|11.29|0
1759315500000|2025-10-01 10:45:00|12.58|11.39|12.61|11.41|12.62|11.41|12.56|11.37|0
1759315800000|2025-10-01 10:50:00|12.6|11.4|12.55|11.35|12.6|11.4|12.53|11.34|0
1759316100000|2025-10-01 10:55:00|12.54|11.34|12.55|11.36|12.56|11.37|12.52|11.33|0
1759316400000|2025-10-01 11:00:00|12.54|11.34|12.49|11.3|12.56|11.37|12.48|11.29|0
1759316700000|2025-10-01 11:05:00|12.48|11.29|12.4|11.22|12.5|11.31|12.35|11.18|0
1759317000000|2025-10-01 11:10:00|12.41|11.23|12.39|11.21|12.47|11.28|12.39|11.21|0
1759317300000|2025-10-01 11:15:00|12.38|11.2|12.38|11.2|12.41|11.23|12.37|11.19|0
1759317600000|2025-10-01 11:20:00|12.4|11.22|12.38|11.21|12.4|11.22|12.34|11.16|0
1759317900000|2025-10-01 11:25:00|12.39|11.2|12.37|11.2|12.41|11.23|12.37|11.2|0
1759318200000|2025-10-01 11:30:00|12.36|11.19|12.29|11.12|12.37|11.19|12.27|11.1|0
1759318500000|2025-10-01 11:35:00|12.3|11.13|12.28|11.11|12.3|11.13|12.27|11.1|0
1759318800000|2025-10-01 11:40:00|12.27|11.1|12.28|11.11|12.3|11.13|12.27|11.1|0
1759319100000|2025-10-01 11:45:00|12.29|11.12|12.18|11.02|12.3|11.13|12.18|11.02|0
1759319400000|2025-10-01 11:50:00|12.17|11.01|12.16|11.01|12.23|11.07|12.13|10.97|0
1759319700000|2025-10-01 11:55:00|12.17|11.02|12.14|10.98|12.19|11.03|12.11|10.95|0
1759320000000|2025-10-01 12:00:00|12.15|11|12.09|10.94|12.56|11.37|11.96|10.82|0
1759320300000|2025-10-01 12:05:00|12.1|10.95|12.18|11.02|12.21|11.05|12.1|10.95|0
1759320600000|2025-10-01 12:10:00|12.17|11.03|12.14|10.98|12.2|11.03|12.11|10.96|0
1759320900000|2025-10-01 12:15:00|12.94|10.99|12.31|11.13|12.97|11.73|12.14|10.98|0
1759321200000|2025-10-01 12:20:00|12.3|11.15|12.18|11.02|12.33|11.15|12.11|10.96|0
1759321500000|2025-10-01 12:25:00|12.17|11.01|12.19|11.03|12.24|11.07|12.15|10.99|0
1759321800000|2025-10-01 12:30:00|12.17|11.02|12.25|11.09|12.3|11.12|12.17|11.01|0
1759322100000|2025-10-01 12:35:00|12.24|11.08|12.18|11.02|12.26|11.09|12.17|11.01|0
1759322400000|2025-10-01 12:40:00|12.16|11|12.21|11.04|12.21|11.04|12.12|10.96|0
1759322700000|2025-10-01 12:45:00|12.2|11.01|12.12|10.97|12.2|11.04|12.1|10.95|0
1759323000000|2025-10-01 12:50:00|12.13|10.98|12.18|11.02|12.23|11.07|12.12|10.97|0
1759323300000|2025-10-01 12:55:00|12.19|11.03|12.17|11.01|12.24|11.07|12.16|11|0
1759323600000|2025-10-01 13:00:00|12.16|11.36|12.13|10.98|13.17|11.92|12.11|10.95|0
1759323900000|2025-10-01 13:05:00|12.14|10.97|12.19|11.03|12.2|11.04|12.12|10.96|0
1759324200000|2025-10-01 13:10:00|12.2|11.04|12.17|11.01|12.2|11.04|12.16|11|0
1759324500000|2025-10-01 13:15:00|12.18|11.02|12.14|10.99|12.18|11.02|12.1|10.95|0
1759324800000|2025-10-01 13:20:00|12.13|10.98|12.15|10.99|12.16|11|12.11|10.95|0
1759325100000|2025-10-01 13:25:00|12.14|10.98|12.24|11.07|12.27|11.1|12.12|10.97|0
1759325400000|2025-10-01 13:30:00|12.23|11.06|11.87|10.74|12.74|11.53|11.78|10.66|0
1759325700000|2025-10-01 13:35:00|11.89|10.76|11.7|10.59|12|10.86|11.66|10.55|0
1759326000000|2025-10-01 13:40:00|11.71|10.6|11.71|10.59|11.76|10.64|11.62|10.51|0
1759326300000|2025-10-01 13:45:00|11.73|10.61|12.12|10.97|12.18|11.02|11.71|10.59|0
1759326600000|2025-10-01 13:50:00|12.14|10.98|12.05|10.91|12.21|11.05|12.02|10.88|0
1759326900000|2025-10-01 13:55:00|12.06|10.9|12.06|10.91|12.09|10.94|11.86|10.73|0
1759327200000|2025-10-01 14:00:00|12.03|10.88|11.86|10.73|12.1|10.95|11.84|10.72|0
1759327500000|2025-10-01 14:05:00|11.87|10.74|11.86|10.73|11.92|10.78|11.77|10.65|0
1759327800000|2025-10-01 14:10:00|11.85|10.72|11.77|10.65|11.85|10.72|11.73|10.61|0
1759328100000|2025-10-01 14:15:00|11.76|10.64|11.66|10.55|11.76|10.64|11.61|10.5|0
1759328400000|2025-10-01 14:20:00|11.65|10.54|11.56|10.46|11.68|10.57|11.53|10.43|0
1759328700000|2025-10-01 14:25:00|11.54|10.44|11.53|10.44|11.61|10.5|11.46|10.37|0
1759329000000|2025-10-01 14:30:00|11.52|10.42|11.53|10.43|11.59|10.48|11.51|10.41|0
1759329300000|2025-10-01 14:35:00|11.52|10.42|11.46|10.37|11.52|10.42|11.4|10.32|0
1759329600000|2025-10-01 14:40:00|11.45|10.36|11.54|10.44|11.6|10.5|11.45|10.36|0
1759329900000|2025-10-01 14:45:00|11.55|10.45|11.54|10.44|11.6|10.5|11.49|10.39|0
1759330200000|2025-10-01 14:50:00|11.56|10.46|11.5|10.4|11.57|10.46|11.41|10.32|0
1759330500000|2025-10-01 14:55:00|11.49|10.41|11.6|10.49|11.62|10.51|11.48|10.39|0
1759330800000|2025-10-01 15:00:00|11.58|10.48|11.57|10.47|11.6|10.5|11.43|10.34|0
1759331100000|2025-10-01 15:05:00|11.56|10.46|11.45|10.36|11.58|10.48|11.42|10.33|0
1759331400000|2025-10-01 15:10:00|11.44|10.35|11.49|10.39|11.59|10.49|11.43|10.34|0
1759331700000|2025-10-01 15:15:00|11.48|10.36|11.55|10.45|11.59|10.48|11.44|10.35|0
1759332000000|2025-10-01 15:20:00|11.54|10.44|11.49|10.4|11.58|10.48|11.48|10.39|0
1759332300000|2025-10-01 15:25:00|11.51|10.41|11.56|10.46|11.57|10.47|11.44|10.35|0
1759332600000|2025-10-01 15:30:00|11.55|10.45|11.46|10.37|11.55|10.45|11.42|10.34|0
1759332900000|2025-10-01 15:35:00|11.47|10.38|11.44|10.35|11.47|10.38|11.32|10.24|0
1759333200000|2025-10-01 15:40:00|11.43|10.31|11.35|10.27|11.44|10.33|11.33|10.25|0
1759333500000|2025-10-01 15:45:00|11.34|10.26|11.34|10.26|11.38|10.29|11.3|10.22|0
1759333800000|2025-10-01 15:50:00|11.33|10.25|11.34|10.26|11.37|10.28|11.33|10.25|0
1759334100000|2025-10-01 15:55:00|11.35|10.27|11.24|10.17|11.36|10.28|11.23|10.16|0
1759334400000|2025-10-01 16:00:00|11.23|10.16|11.34|10.26|11.36|10.28|11.21|10.14|0
1759334700000|2025-10-01 16:05:00|11.32|10.25|11.34|10.26|11.36|10.28|11.29|10.22|0
1759335000000|2025-10-01 16:10:00|11.35|10.27|11.35|10.27|11.36|10.28|11.27|10.2|0
1759335300000|2025-10-01 16:15:00|11.34|10.26|11.35|10.27|11.39|10.3|11.33|10.25|0
1759335600000|2025-10-01 16:20:00|11.34|10.26|11.35|10.26|11.4|10.31|11.32|10.25|0
1759335900000|2025-10-01 16:25:00|11.34|10.25|11.35|10.27|11.37|10.28|11.3|10.22|0
1759336200000|2025-10-01 16:30:00|11.34|10.26|11.35|10.26|11.37|10.29|11.33|10.25|0
1759336500000|2025-10-01 16:35:00|11.36|10.27|11.34|10.26|11.36|10.28|11.29|10.21|0
1759336800000|2025-10-01 16:40:00|11.35|10.27|11.37|10.29|11.38|10.29|11.32|10.24|0
1759337100000|2025-10-01 16:45:00|11.38|10.26|11.35|10.27|11.38|10.29|11.3|10.23|0
1759337400000|2025-10-01 16:50:00|11.34|10.26|11.35|10.27|11.37|10.28|11.33|10.25|0
1759337700000|2025-10-01 16:55:00|11.36|10.26|11.24|10.17|11.39|10.31|11.23|10.16|0
1759338000000|2025-10-01 17:00:00|11.23|10.16|11.14|10.08|11.27|10.19|11.12|10.06|0
1759338300000|2025-10-01 17:05:00|11.12|10.06|11.14|10.08|11.16|10.1|11.08|10.02|0
1759338600000|2025-10-01 17:10:00|11.15|10.09|11.14|10.08|11.19|10.12|11.11|10.05|0
1759338900000|2025-10-01 17:15:00|11.13|10.07|11.03|9.98|11.14|10.08|10.99|9.95|0
1759339200000|2025-10-01 17:20:00|11.04|9.99|11.03|9.98|11.1|10.04|11.01|9.96|0
1759339500000|2025-10-01 17:25:00|11.02|9.97|11.03|9.98|11.07|10.01|11|9.96|0
1759339800000|2025-10-01 17:30:00|11.01|9.96|11.08|10.02|11.1|10.05|11.01|9.96|0
1759340100000|2025-10-01 17:35:00|11.09|10.03|11.09|10.04|11.1|10.04|11.06|10.01|0
1759340400000|2025-10-01 17:40:00|11.08|10.03|11.08|10.03|11.16|10.1|11.07|10.01|0
1759340700000|2025-10-01 17:45:00|11.14|10.08|11.15|10.08|11.16|10.1|11.11|10.06|0
1759341000000|2025-10-01 17:50:00|11.16|10.09|11.13|10.07|11.16|10.1|11.01|9.97|0
1759341300000|2025-10-01 17:55:00|11.14|10.08|11.08|10.03|11.15|10.09|11.06|10.01|0
1759341600000|2025-10-01 18:00:00|11.07|10.02|11.02|9.97|11.07|10.02|10.95|9.91|0
1759341900000|2025-10-01 18:05:00|11.01|9.96|10.92|9.88|11.02|9.97|10.9|9.86|0
1759342200000|2025-10-01 18:10:00|10.93|9.89|10.93|9.89|10.95|9.91|10.9|9.86|0
1759342500000|2025-10-01 18:15:00|10.91|9.87|10.87|9.84|10.93|9.89|10.86|9.83|0
1759342800000|2025-10-01 18:20:00|10.88|9.83|10.86|9.83|10.94|9.9|10.86|9.83|0
1759343100000|2025-10-01 18:25:00|10.87|9.84|10.87|9.83|10.93|9.89|10.8|9.77|0
1759343400000|2025-10-01 18:30:00|10.88|9.84|10.87|9.83|10.9|9.86|10.85|9.82|0
1759343700000|2025-10-01 18:35:00|10.82|9.79|10.83|9.8|10.84|9.81|10.8|9.78|0
1759344000000|2025-10-01 18:40:00|10.82|9.79|10.82|9.79|10.84|9.81|10.77|9.74|0
1759344300000|2025-10-01 18:45:00|10.83|9.8|10.76|9.74|10.83|9.8|10.76|9.73|0
1759344600000|2025-10-01 18:50:00|10.77|9.73|10.82|9.79|10.84|9.81|10.76|9.73|0
1759344900000|2025-10-01 18:55:00|10.83|9.8|10.82|9.79|10.85|9.81|10.8|9.77|0
1759345200000|2025-10-01 19:00:00|10.83|9.8|10.82|9.79|10.83|9.8|10.76|9.73|0
1759345500000|2025-10-01 19:05:00|10.78|9.76|10.77|9.74|10.83|9.8|10.76|9.74|0
1759345800000|2025-10-01 19:10:00|10.76|9.73|10.77|9.74|10.85|9.82|10.76|9.73|0
1759346100000|2025-10-01 19:15:00|10.76|9.73|10.78|9.75|10.79|9.76|10.72|9.7|0
1759346400000|2025-10-01 19:20:00|10.77|9.74|10.82|9.79|10.83|9.8|10.75|9.73|0
1759346700000|2025-10-01 19:25:00|10.83|9.8|10.72|9.7|10.85|9.81|10.72|9.7|0
1759347000000|2025-10-01 19:30:00|10.73|9.71|10.72|9.7|10.75|9.73|10.65|9.64|0
1759347300000|2025-10-01 19:35:00|10.73|9.71|10.78|9.75|10.79|9.76|10.7|9.68|0
1759347600000|2025-10-01 19:40:00|10.77|9.76|10.88|9.85|10.89|9.86|10.76|9.74|0
1759347900000|2025-10-01 19:45:00|10.89|9.84|10.82|9.79|10.94|9.9|10.81|9.78|0
1759348200000|2025-10-01 19:50:00|10.81|9.78|10.95|9.91|10.98|9.93|10.81|9.78|0
1759348500000|2025-10-01 19:55:00|10.92|9.88|11.04|9.99|11.04|9.99|10.89|9.85|0
1759348800000|2025-10-01 20:00:00|11.03|9.98|11.14|10.08|11.15|10.09|11.03|9.98|0
1759349100000|2025-10-01 20:05:00|11.15|10.09|11.25|10.17|11.27|10.19|11.14|10.08|0
1759349400000|2025-10-01 20:10:00|11.26|10.18|11.3|10.22|11.3|10.23|11.23|10.16|0
1759349700000|2025-10-01 20:15:00|11.29|10.23|11.24|10.17|11.29|10.23|11.22|10.15|0
1759350000000|2025-10-01 20:20:00|11.23|10.16|11.25|10.18|11.26|10.19|11.22|10.15|0
1759350300000|2025-10-01 20:25:00|11.24|10.17|11.24|10.17|11.26|10.19|11.23|10.16|0
1759350600000|2025-10-01 20:30:00|11.25|10.18|11.24|10.17|11.25|10.18|11.22|10.15|0
1759350900000|2025-10-01 20:35:00|11.23|10.16|11.12|10.06|11.24|10.17|11.12|10.06|0
1759351200000|2025-10-01 20:40:00|11.13|10.07|11.12|10.06|11.15|10.09|11.12|10.06|0
1759351500000|2025-10-01 20:45:00|11.14|10.07|11.14|10.08|11.15|10.08|11.13|10.06|0
1759351800000|2025-10-01 20:50:00|11.13|10.07|11.13|10.07|11.16|10.1|11.12|10.06|0
1759352100000|2025-10-01 20:55:00|11.35|9.85|11.35|9.85|11.35|9.85|11.33|9.83|0
1759352400000|2025-10-01 21:00:00|11.34|9.84|11.34|9.84|11.35|9.85|11.34|9.84|0
1759352700000|2025-10-01 21:05:00|11.35|9.85|11.35|9.85|11.35|9.85|11.34|9.84|0
1759353000000|2025-10-01 21:10:00|11.34|9.84|11.34|9.84|11.34|9.84|11.34|9.84|0
1759353300000|2025-10-01 21:15:00|11.35|9.85|11.34|9.84|11.35|9.85|11.34|9.84|0
1759353600000|2025-10-01 21:20:00|11.33|9.83|11.33|9.83|11.33|9.83|11.33|9.83|0
1759353900000|2025-10-01 21:25:00|11.34|9.84|11.34|9.84|11.34|9.84|11.33|9.83|0
1759354200000|2025-10-01 21:30:00|11.37|9.87|11.37|9.87|11.37|9.87|11.37|9.87|0
1759355100000|2025-10-01 21:45:00|11.36|9.86|11.36|9.86|11.36|9.86|11.36|9.86|0
1759355400000|2025-10-01 21:50:00|11.37|9.87|11.36|9.86|11.37|9.87|11.36|9.86|0
1759355700000|2025-10-01 21:55:00|11.35|9.85|11.35|9.85|11.35|9.85|11.35|9.85|0
1759356000000|2025-10-01 22:00:00|11.33|9.83|11.27|9.77|11.33|9.83|11.26|9.76|0
1759356300000|2025-10-01 22:05:00|11.26|9.76|11.25|9.75|11.29|9.79|11.24|9.74|0
1759356600000|2025-10-01 22:10:00|11.24|9.74|11.24|9.74|11.26|9.76|11.24|9.74|0
1759356900000|2025-10-01 22:15:00|11.25|9.75|11.27|9.77|11.27|9.77|11.25|9.75|0
1759357200000|2025-10-01 22:20:00|11.26|9.76|11.24|9.74|11.26|9.76|11.24|9.74|0
1759357500000|2025-10-01 22:25:00|11.23|9.73|11.24|9.74|11.25|9.75|11.23|9.73|0
1759357800000|2025-10-01 22:30:00|11.25|9.75|11.24|9.74|11.25|9.75|11.23|9.73|0
1759358100000|2025-10-01 22:35:00|11.25|9.75|11.24|9.74|11.27|9.77|11.23|9.73|0
1759358400000|2025-10-01 22:40:00|11.25|9.75|11.24|9.74|11.26|9.76|11.24|9.74|0
1759358700000|2025-10-01 22:45:00|11.23|9.73|11.24|9.74|11.24|9.74|11.23|9.73|0
1759359000000|2025-10-01 22:50:00|11.23|9.73|11.28|9.78|11.28|9.78|11.23|9.73|0
1759359300000|2025-10-01 22:55:00|11.27|9.77|11.27|9.77|11.28|9.78|11.27|9.77|0
1759359600000|2025-10-01 23:00:00|11.28|9.78|11.28|9.78|11.29|9.79|11.25|9.75|0
1759359900000|2025-10-01 23:05:00|11.29|9.79|11.28|9.78|11.3|9.8|11.27|9.77|0
1759360200000|2025-10-01 23:10:00|11.27|9.77|11.26|9.76|11.28|9.78|11.24|9.74|0
1759360500000|2025-10-01 23:15:00|11.25|9.75|11.21|9.71|11.25|9.75|11.2|9.7|0
1759360800000|2025-10-01 23:20:00|11.22|9.72|11.19|9.69|11.22|9.72|11.19|9.69|0
1759361100000|2025-10-01 23:25:00|11.2|9.7|11.21|9.71|11.22|9.72|11.2|9.7|0
1759361400000|2025-10-01 23:30:00|11.22|9.72|11.28|9.78|11.28|9.78|11.22|9.72|0
1759361700000|2025-10-01 23:35:00|11.29|9.79|11.27|9.77|11.32|9.82|11.27|9.77|0
1759362000000|2025-10-01 23:40:00|11.28|9.78|11.24|9.74|11.28|9.78|11.24|9.74|0
1759362300000|2025-10-01 23:45:00|11.25|9.75|11.26|9.76|11.26|9.76|11.23|9.73|0
1759362600000|2025-10-01 23:50:00|11.27|9.77|11.24|9.74|11.28|9.78|11.24|9.74|0
1759362900000|2025-10-01 23:55:00|11.23|9.73|11.23|9.73|11.24|9.74|11.2|9.7|0
1759363200000|2025-10-02 00:00:00|11.21|9.71|11.23|9.73|11.24|9.74|11.18|9.68|0
1759363500000|2025-10-02 00:05:00|11.21|9.71|11.21|9.71|11.22|9.72|11.19|9.69|0
1759363800000|2025-10-02 00:10:00|11.22|9.72|11.2|9.7|11.24|9.74|11.18|9.68|0
1759364100000|2025-10-02 00:15:00|11.19|9.69|11.1|10.04|11.19|10.04|10.96|9.69|0
1759364400000|2025-10-02 00:20:00|11.07|10.01|11.02|9.97|11.1|10.05|11.02|9.97|0
1759364700000|2025-10-02 00:25:00|11.03|9.98|11.02|9.97|11.05|9.99|11.01|9.96|0
1759365000000|2025-10-02 00:30:00|11.03|9.98|10.97|9.93|11.04|9.99|10.95|9.9|0
1759365300000|2025-10-02 00:35:00|10.98|9.94|10.97|9.93|10.99|9.94|10.96|9.92|0
1759365600000|2025-10-02 00:40:00|10.98|9.92|10.97|9.93|10.99|9.95|10.95|9.91|0
1759365900000|2025-10-02 00:45:00|10.98|9.92|10.88|9.84|10.98|9.93|10.87|9.84|0
1759366200000|2025-10-02 00:50:00|10.87|9.81|10.87|9.84|10.89|9.85|10.83|9.8|0
1759366500000|2025-10-02 00:55:00|10.88|9.83|10.88|9.84|10.88|9.85|10.86|9.83|0
1759366800000|2025-10-02 01:00:00|10.87|9.85|10.92|9.88|10.93|9.89|10.86|9.82|0
1759367100000|2025-10-02 01:05:00|10.91|9.87|10.92|9.88|10.94|9.9|10.91|9.87|0
1759367400000|2025-10-02 01:10:00|10.93|9.89|10.88|9.84|10.94|9.9|10.86|9.83|0
1759367700000|2025-10-02 01:15:00|10.87|9.85|10.76|9.74|10.87|9.85|10.75|9.73|0
1759368000000|2025-10-02 01:20:00|10.77|9.73|10.77|9.75|10.78|9.76|10.75|9.73|0
1759368300000|2025-10-02 01:25:00|10.76|9.74|10.83|9.8|10.83|9.8|10.75|9.73|0
1759368600000|2025-10-02 01:30:00|10.84|9.79|10.83|9.8|10.84|9.81|10.82|9.79|0
1759368900000|2025-10-02 01:35:00|10.82|9.79|10.88|9.85|10.9|9.86|10.82|9.79|0
1759369200000|2025-10-02 01:40:00|10.89|9.84|10.86|9.83|10.89|9.85|10.86|9.83|0
1759369500000|2025-10-02 01:45:00|10.87|9.82|10.81|9.78|10.87|9.84|10.81|9.78|0
1759369800000|2025-10-02 01:50:00|10.82|9.79|10.82|9.79|10.83|9.8|10.8|9.77|0
1759370100000|2025-10-02 01:55:00|10.84|9.8|10.82|9.79|10.84|9.81|10.81|9.78|0
1759370400000|2025-10-02 02:00:00|10.81|9.78|10.82|9.79|10.84|9.81|10.81|9.78|0
1759370700000|2025-10-02 02:05:00|10.83|9.8|10.87|9.83|10.9|9.86|10.82|9.79|0
1759371000000|2025-10-02 02:10:00|10.86|9.84|10.9|9.86|10.9|9.86|10.86|9.83|0
1759371300000|2025-10-02 02:15:00|10.89|9.85|10.93|9.89|10.93|9.89|10.87|9.83|0
1759371600000|2025-10-02 02:20:00|10.94|9.9|10.92|9.88|10.96|9.91|10.92|9.88|0
1759371900000|2025-10-02 02:25:00|10.93|9.89|10.94|9.89|10.94|9.9|10.93|9.89|0
1759372200000|2025-10-02 02:30:00|10.93|9.9|10.93|9.89|10.96|9.91|10.92|9.88|0
1759372500000|2025-10-02 02:35:00|10.94|9.9|10.92|9.88|10.94|9.9|10.92|9.88|0
1759372800000|2025-10-02 02:40:00|10.93|9.89|10.94|9.9|10.94|9.9|10.91|9.87|0
1759373100000|2025-10-02 02:45:00|10.93|9.89|10.93|9.88|10.96|9.91|10.92|9.88|0
1759373400000|2025-10-02 02:50:00|10.92|9.87|10.92|9.88|10.94|9.9|10.91|9.87|0
1759373700000|2025-10-02 02:55:00|10.93|9.89|10.93|9.89|10.95|9.91|10.91|9.87|0
1759374000000|2025-10-02 03:00:00|10.92|9.88|10.93|9.89|10.95|9.91|10.91|9.87|0
1759374300000|2025-10-02 03:05:00|10.94|9.9|10.92|9.88|10.95|9.91|10.92|9.88|0
1759374600000|2025-10-02 03:10:00|10.93|9.89|10.93|9.89|10.94|9.9|10.91|9.87|0
1759374900000|2025-10-02 03:15:00|10.94|9.9|10.93|9.89|10.94|9.9|10.92|9.88|0
1759375200000|2025-10-02 03:20:00|10.92|9.88|10.87|9.84|10.94|9.89|10.87|9.84|0
1759375500000|2025-10-02 03:25:00|10.88|9.83|10.88|9.84|10.9|9.86|10.86|9.83|0
1759375800000|2025-10-02 03:30:00|10.89|9.85|10.93|9.89|10.95|9.91|10.88|9.84|0
1759376100000|2025-10-02 03:35:00|10.94|9.9|10.93|9.89|10.94|9.9|10.91|9.87|0
1759376400000|2025-10-02 03:40:00|10.92|9.88|10.93|9.89|10.94|9.9|10.92|9.88|0
1759376700000|2025-10-02 03:45:00|10.92|9.88|10.92|9.88|10.94|9.9|10.91|9.87|0
1759377000000|2025-10-02 03:50:00|10.93|9.89|10.93|9.89|10.94|9.9|10.91|9.88|0
1759377300000|2025-10-02 03:55:00|10.94|9.88|10.88|9.84|10.94|9.88|10.87|9.84|0
1759377600000|2025-10-02 04:00:00|11.9|10.77|10.87|9.83|11.9|10.77|10.86|9.82|0
1759377900000|2025-10-02 04:05:00|10.88|9.84|10.81|9.78|10.9|9.86|10.8|9.77|0
1759378200000|2025-10-02 04:10:00|10.8|9.79|10.82|9.79|10.84|9.8|10.8|9.78|0
1759378500000|2025-10-02 04:15:00|10.83|9.8|10.88|9.85|10.88|9.85|10.81|9.78|0
1759378800000|2025-10-02 04:20:00|10.87|9.84|10.93|9.89|10.95|9.91|10.86|9.83|0
1759379100000|2025-10-02 04:25:00|10.92|9.88|10.92|9.88|10.94|9.9|10.89|9.86|0
1759379400000|2025-10-02 04:30:00|10.91|9.87|10.93|9.89|10.95|9.9|10.91|9.87|0
1759379700000|2025-10-02 04:35:00|10.92|9.88|10.94|9.9|10.94|9.9|10.92|9.88|0
1759380000000|2025-10-02 04:40:00|10.93|9.89|10.87|9.84|10.95|9.91|10.86|9.83|0
1759380300000|2025-10-02 04:45:00|10.86|9.83|10.87|9.84|10.88|9.85|10.85|9.81|0
1759380600000|2025-10-02 04:50:00|10.88|9.83|10.93|9.89|10.93|9.89|10.86|9.83|0
1759380900000|2025-10-02 04:55:00|10.94|9.9|10.88|9.85|10.94|9.9|10.88|9.84|0
1759381200000|2025-10-02 05:00:00|10.86|9.83|10.82|9.79|10.89|9.85|10.8|9.77|0
1759381500000|2025-10-02 05:05:00|10.81|9.78|10.8|9.77|10.82|9.79|10.79|9.76|0
1759381800000|2025-10-02 05:10:00|10.81|9.78|10.83|9.8|10.84|9.81|10.79|9.77|0
1759382100000|2025-10-02 05:15:00|10.81|9.78|10.78|9.76|10.84|9.81|10.77|9.74|0
1759382400000|2025-10-02 05:20:00|10.77|9.75|10.77|9.74|10.79|9.76|10.76|9.73|0
1759382700000|2025-10-02 05:25:00|10.78|9.75|10.76|9.74|10.78|9.75|10.75|9.73|0
1759383000000|2025-10-02 05:30:00|10.77|9.73|10.76|9.73|10.79|9.76|10.75|9.73|0
1759383300000|2025-10-02 05:35:00|10.75|9.74|10.78|9.75|10.78|9.75|10.75|9.73|0
1759383600000|2025-10-02 05:40:00|10.77|9.76|10.78|9.75|10.78|9.76|10.76|9.74|0
1759383900000|2025-10-02 05:45:00|10.77|9.74|10.78|9.75|10.78|9.75|10.77|9.74|0
1759384200000|2025-10-02 05:50:00|10.77|9.74|10.76|9.74|10.79|9.76|10.75|9.73|0
1759384500000|2025-10-02 05:55:00|10.77|9.75|10.72|9.7|10.79|9.76|10.72|9.7|0
1759384800000|2025-10-02 06:00:00|10.73|9.71|10.72|9.7|10.76|9.73|10.7|9.68|0
1759385100000|2025-10-02 06:05:00|10.73|9.71|10.85|9.82|10.85|9.82|10.7|9.68|0
1759385400000|2025-10-02 06:10:00|10.84|9.81|10.81|9.78|10.85|9.82|10.81|9.78|0
1759385700000|2025-10-02 06:15:00|10.82|9.79|10.81|9.78|10.84|9.81|10.81|9.78|0
1759386000000|2025-10-02 06:20:00|10.82|9.79|10.82|9.79|10.83|9.8|10.81|9.78|0
1759386300000|2025-10-02 06:25:00|10.83|9.8|10.83|9.8|10.84|9.81|10.81|9.78|0
1759386600000|2025-10-02 06:30:00|10.82|9.79|10.83|9.8|10.84|9.81|10.8|9.77|0
1759386900000|2025-10-02 06:35:00|10.82|9.79|10.83|9.8|10.84|9.81|10.81|9.78|0
1759387200000|2025-10-02 06:40:00|10.84|9.81|10.82|9.79|10.84|9.81|10.8|9.77|0
1759387500000|2025-10-02 06:45:00|10.81|9.78|10.82|9.79|10.86|9.82|10.79|9.77|0
1759387800000|2025-10-02 06:50:00|10.83|9.8|10.83|9.79|10.84|9.8|10.81|9.78|0
1759388100000|2025-10-02 06:55:00|10.82|9.8|10.83|9.8|10.84|9.81|10.81|9.78|0
1759388400000|2025-10-02 07:00:00|10.84|9.81|10.82|9.79|10.86|9.83|10.78|9.76|0
1759388700000|2025-10-02 07:05:00|10.81|9.78|10.82|9.79|10.85|9.81|10.78|9.76|0
1759389000000|2025-10-02 07:10:00|10.81|9.78|10.76|9.73|10.83|9.8|10.75|9.72|0
1759389300000|2025-10-02 07:15:00|10.77|9.74|10.78|9.76|10.8|9.77|10.76|9.73|0
1759389600000|2025-10-02 07:20:00|10.77|9.75|10.83|9.8|10.83|9.8|10.75|9.72|0
1759389900000|2025-10-02 07:25:00|10.84|9.81|10.82|9.79|10.84|9.81|10.79|9.76|0
1759390200000|2025-10-02 07:30:00|10.81|9.78|10.83|9.8|10.85|9.82|10.81|9.78|0
1759390500000|2025-10-02 07:35:00|10.82|9.79|10.83|9.79|10.84|9.81|10.8|9.77|0
1759390800000|2025-10-02 07:40:00|10.82|9.8|10.83|9.8|10.84|9.81|10.8|9.77|0
1759391100000|2025-10-02 07:45:00|10.84|9.81|10.81|9.78|10.84|9.81|10.8|9.77|0
1759391400000|2025-10-02 07:50:00|10.8|9.77|10.81|9.78|10.85|9.81|10.79|9.77|0
1759391700000|2025-10-02 07:55:00|10.82|9.79|10.82|9.79|10.83|9.8|10.81|9.78|0
1759392000000|2025-10-02 08:00:00|10.81|9.78|10.69|9.67|10.83|9.8|10.69|9.67|0
1759392300000|2025-10-02 08:05:00|10.65|9.64|10.61|9.6|10.69|9.67|10.61|9.6|0
1759392600000|2025-10-02 08:10:00|10.62|9.61|10.67|9.66|10.68|9.67|10.62|9.61|0
1759392900000|2025-10-02 08:15:00|10.66|9.65|10.66|9.64|10.68|9.66|10.61|9.6|0
1759393200000|2025-10-02 08:20:00|10.67|9.65|10.61|9.6|10.68|9.66|10.61|9.6|0
1759393500000|2025-10-02 08:25:00|10.62|9.61|10.61|9.6|10.63|9.62|10.6|9.59|0
1759393800000|2025-10-02 08:30:00|10.62|9.61|10.63|9.61|10.63|9.62|10.59|9.58|0
1759394100000|2025-10-02 08:35:00|10.61|9.62|10.62|9.61|10.63|9.62|10.6|9.59|0
1759394400000|2025-10-02 08:40:00|10.61|9.6|10.62|9.6|10.63|9.62|10.59|9.59|0
1759394700000|2025-10-02 08:45:00|10.61|9.61|10.6|9.59|10.63|9.62|10.6|9.59|0
1759395000000|2025-10-02 08:50:00|10.62|9.61|10.62|9.61|10.62|9.61|10.6|9.59|0
1759395300000|2025-10-02 08:55:00|10.61|9.6|10.61|9.6|10.63|9.61|10.6|9.59|0
1759395600000|2025-10-02 09:00:00|10.62|9.61|10.61|9.6|10.63|9.62|10.6|9.59|0
1759395900000|2025-10-02 09:05:00|10.62|9.61|10.61|9.6|10.63|9.61|10.6|9.59|0
1759396200000|2025-10-02 09:10:00|10.62|9.61|10.62|9.61|10.63|9.62|10.6|9.59|0
1759396500000|2025-10-02 09:15:00|10.61|9.6|10.56|9.56|10.62|9.61|10.55|9.55|0
1759396800000|2025-10-02 09:20:00|10.57|9.55|10.57|9.56|10.58|9.57|10.54|9.54|0
1759397100000|2025-10-02 09:25:00|10.58|9.57|10.67|9.66|10.68|9.66|10.56|9.55|0
1759397400000|2025-10-02 09:30:00|10.69|9.67|10.71|9.69|10.74|9.71|10.67|9.65|0
1759397700000|2025-10-02 09:35:00|10.7|9.68|10.78|9.75|10.79|9.76|10.7|9.68|0
1759398000000|2025-10-02 09:40:00|10.77|9.76|10.77|9.74|10.79|9.76|10.75|9.73|0
1759398300000|2025-10-02 09:45:00|10.76|9.73|10.67|9.65|10.76|9.73|10.66|9.64|0
1759398600000|2025-10-02 09:50:00|10.66|9.64|10.66|9.64|10.68|9.66|10.65|9.63|0
1759398900000|2025-10-02 09:55:00|10.67|9.65|10.67|9.65|10.68|9.66|10.65|9.63|0
1759399200000|2025-10-02 10:00:00|10.66|9.66|10.67|9.65|10.68|9.66|10.58|9.57|0
1759399500000|2025-10-02 10:05:00|10.66|9.64|10.66|9.65|10.68|9.66|10.65|9.63|0
1759399800000|2025-10-02 10:10:00|10.67|9.66|10.67|9.65|10.68|9.66|10.65|9.63|0
1759400100000|2025-10-02 10:15:00|10.66|9.66|10.66|9.65|10.68|9.66|10.65|9.63|0
1759400400000|2025-10-02 10:20:00|10.67|9.64|10.66|9.65|10.68|9.66|10.65|9.63|0
1759400700000|2025-10-02 10:25:00|10.67|9.64|10.66|9.65|10.68|9.66|10.65|9.64|0
1759401000000|2025-10-02 10:30:00|10.65|9.64|10.66|9.65|10.68|9.66|10.65|9.63|0
1759401300000|2025-10-02 10:35:00|10.67|9.64|10.61|9.6|10.7|9.68|10.61|9.6|0
1759401600000|2025-10-02 10:40:00|10.62|9.61|10.67|9.65|10.68|9.66|10.61|9.6|0
1759401900000|2025-10-02 10:45:00|10.66|9.66|10.66|9.65|10.68|9.67|10.66|9.65|0
1759402200000|2025-10-02 10:50:00|10.67|9.64|10.67|9.65|10.67|9.66|10.65|9.64|0
1759402500000|2025-10-02 10:55:00|10.66|9.64|10.62|9.61|10.68|9.66|10.61|9.6|0
1759402800000|2025-10-02 11:00:00|10.66|9.65|10.66|9.65|10.67|9.66|10.65|9.64|0
1759403100000|2025-10-02 11:05:00|10.67|9.61|10.56|9.55|10.67|9.61|10.55|9.55|0
1759403400000|2025-10-02 11:10:00|10.55|9.54|10.56|9.55|10.57|9.57|10.54|9.54|0
1759403700000|2025-10-02 11:15:00|10.55|9.56|10.56|9.55|10.58|9.57|10.55|9.54|0
1759404000000|2025-10-02 11:20:00|10.57|9.56|10.55|9.55|10.57|9.57|10.55|9.54|0
1759404300000|2025-10-02 11:25:00|10.56|9.56|10.56|9.55|10.56|9.56|10.55|9.55|0
1759404600000|2025-10-02 11:30:00|10.57|9.56|10.56|9.55|10.57|9.56|10.51|9.5|0
1759404900000|2025-10-02 11:35:00|10.55|9.54|10.55|9.54|10.57|9.56|10.55|9.54|0
1759405200000|2025-10-02 11:40:00|10.54|9.56|10.56|9.56|10.58|9.57|10.54|9.54|0
1759405500000|2025-10-02 11:45:00|10.57|9.57|10.57|9.56|10.58|9.57|10.5|9.5|0
1759405800000|2025-10-02 11:50:00|10.58|9.57|10.46|9.46|10.58|9.57|10.45|9.46|0
1759406100000|2025-10-02 11:55:00|10.45|9.45|10.51|9.51|10.52|9.52|10.44|9.45|0
1759406400000|2025-10-02 12:00:00|10.53|9.52|10.51|9.51|10.98|9.94|10.45|9.45|0
1759406700000|2025-10-02 12:05:00|10.5|9.5|10.45|9.45|10.52|9.52|10.45|9.45|0
1759407000000|2025-10-02 12:10:00|10.44|9.46|10.45|9.46|10.47|9.47|10.43|9.44|0
1759407300000|2025-10-02 12:15:00|10.46|9.47|10.45|9.45|10.47|9.47|10.43|9.44|0
1759407600000|2025-10-02 12:20:00|10.46|9.46|10.47|9.47|10.47|9.47|10.45|9.45|0
1759407900000|2025-10-02 12:25:00|10.45|9.46|10.45|9.46|10.48|9.48|10.44|9.45|0
1759408200000|2025-10-02 12:30:00|10.51|9.51|10.46|9.46|10.52|9.52|10.45|9.45|0
1759408500000|2025-10-02 12:35:00|10.47|9.47|10.45|9.46|10.52|9.52|10.45|9.46|0
1759408800000|2025-10-02 12:40:00|10.46|9.47|10.57|9.56|10.57|9.56|10.45|9.46|0
1759409100000|2025-10-02 12:45:00|10.56|9.57|10.55|9.55|10.58|9.57|10.55|9.54|0
1759409400000|2025-10-02 12:50:00|10.57|9.56|10.56|9.55|10.58|9.57|10.5|9.5|0
1759409700000|2025-10-02 12:55:00|10.55|9.51|10.51|9.51|10.55|9.55|10.5|9.5|0
1759410000000|2025-10-02 13:00:00|10.52|9.49|10.5|9.5|10.52|9.52|10.4|9.41|0
1759410300000|2025-10-02 13:05:00|10.49|9.49|10.46|9.46|10.49|9.49|10.44|9.44|0
1759410600000|2025-10-02 13:10:00|10.47|9.47|10.44|9.45|10.47|9.48|10.44|9.45|0
1759410900000|2025-10-02 13:15:00|10.46|9.44|10.41|9.42|10.46|9.47|10.4|9.41|0
1759411200000|2025-10-02 13:20:00|10.42|9.43|10.42|9.43|10.42|9.43|10.39|9.4|0
1759411500000|2025-10-02 13:25:00|10.41|9.42|10.44|9.45|10.47|9.47|10.39|9.4|0
1759411800000|2025-10-02 13:30:00|10.51|9.51|10.42|9.43|10.63|9.62|10.37|9.38|0
1759412100000|2025-10-02 13:35:00|10.41|9.42|10.58|9.58|10.62|9.61|10.41|9.42|0
1759412400000|2025-10-02 13:40:00|10.6|9.59|10.81|9.78|10.82|9.79|10.59|9.58|0
1759412700000|2025-10-02 13:45:00|10.84|9.8|10.74|9.71|10.84|9.81|10.59|9.59|0
1759413000000|2025-10-02 13:50:00|10.72|9.72|10.62|9.61|10.87|9.83|10.55|9.55|0
1759413300000|2025-10-02 13:55:00|10.63|9.62|10.62|9.61|10.85|9.82|10.62|9.61|0
1759413600000|2025-10-02 14:00:00|10.61|9.6|10.7|9.68|10.81|9.78|10.61|9.6|0
1759413900000|2025-10-02 14:05:00|10.72|9.7|10.75|9.73|10.77|9.74|10.58|9.57|0
1759414200000|2025-10-02 14:10:00|10.72|9.7|10.92|9.88|10.92|9.88|10.72|9.7|0
1759414500000|2025-10-02 14:15:00|10.84|9.81|10.85|9.81|10.86|9.83|10.77|9.74|0
1759414800000|2025-10-02 14:20:00|10.83|9.8|10.92|9.88|10.97|9.92|10.81|9.78|0
1759415100000|2025-10-02 14:25:00|10.9|9.86|10.82|9.79|10.95|9.91|10.78|9.75|0
1759415400000|2025-10-02 14:30:00|10.84|9.81|10.96|9.92|11.02|9.97|10.73|9.71|0
1759415700000|2025-10-02 14:35:00|10.97|9.93|10.87|9.84|10.99|9.94|10.87|9.83|0
1759416000000|2025-10-02 14:40:00|10.88|9.81|11.02|9.97|11.05|9.99|10.84|9.81|0
1759416300000|2025-10-02 14:45:00|11.01|9.96|11.12|10.06|11.18|10.11|11.01|9.96|0
1759416600000|2025-10-02 14:50:00|11.13|10.07|11.27|10.2|11.27|10.2|11.12|10.06|0
1759416900000|2025-10-02 14:55:00|11.26|10.19|11.24|10.17|11.29|10.21|11.21|10.14|0
1759417200000|2025-10-02 15:00:00|11.25|10.18|11.44|10.35|11.44|10.35|11.22|10.15|0
1759417500000|2025-10-02 15:05:00|11.45|10.36|11.24|10.17|11.45|10.36|11.18|10.12|0
1759417800000|2025-10-02 15:10:00|11.26|10.19|11.37|10.28|11.37|10.28|11.09|10.04|0
1759418100000|2025-10-02 15:15:00|11.36|10.27|11.35|10.27|11.38|10.3|11.31|10.23|0
1759418400000|2025-10-02 15:20:00|11.36|10.28|11.21|10.14|11.39|10.3|11.19|10.13|0
1759418700000|2025-10-02 15:25:00|11.22|10.15|11.26|10.18|11.28|10.21|11.12|10.06|0
1759419000000|2025-10-02 15:30:00|11.25|10.2|11.35|10.27|11.38|10.29|11.24|10.17|0
1759419300000|2025-10-02 15:35:00|11.36|10.28|11.4|10.31|11.56|10.46|11.31|10.24|0
1759419600000|2025-10-02 15:40:00|11.38|10.29|11.35|10.27|11.43|10.34|11.28|10.2|0
1759419900000|2025-10-02 15:45:00|11.36|10.28|11.35|10.26|11.46|10.37|11.31|10.23|0
1759420200000|2025-10-02 15:50:00|11.34|10.27|11.09|10.29|11.35|10.43|11.08|10.25|0
1759420500000|2025-10-02 15:55:00|11.1|10.3|10.99|10.19|11.11|10.31|10.98|10.18|0
1759420800000|2025-10-02 16:00:00|11.03|10.23|11.13|10.33|11.15|10.35|11.01|10.21|0
1759421100000|2025-10-02 16:05:00|11.1|10.3|11.11|10.31|11.21|10.41|11.09|10.29|0
1759421400000|2025-10-02 16:10:00|11.1|10.3|11.08|10.28|11.22|10.42|11.08|10.28|0
1759421700000|2025-10-02 16:15:00|11.09|10.29|11.11|10.31|11.13|10.33|11.08|10.28|0
1759422000000|2025-10-02 16:20:00|11.12|10.32|11.11|10.31|11.15|10.35|11.08|10.28|0
1759422300000|2025-10-02 16:25:00|11.12|10.32|11.09|10.29|11.13|10.33|11.07|10.27|0
1759422600000|2025-10-02 16:30:00|11.11|10.31|11.1|10.3|11.14|10.34|11.04|10.24|0
1759422900000|2025-10-02 16:35:00|11.11|10.31|11.11|10.31|11.13|10.33|11.05|10.25|0
1759423200000|2025-10-02 16:40:00|11.12|10.32|11.1|10.3|11.25|10.45|11.09|10.29|0
1759423500000|2025-10-02 16:45:00|11.16|10.36|11.01|10.21|11.17|10.37|10.98|10.18|0
1759423800000|2025-10-02 16:50:00|11|10.2|10.86|10.06|11|10.2|10.86|10.06|0
1759424100000|2025-10-02 16:55:00|10.87|10.07|10.91|10.11|10.93|10.13|10.87|10.07|0
1759424400000|2025-10-02 17:00:00|10.92|10.12|11.01|10.21|11.04|10.24|10.89|10.09|0
1759424700000|2025-10-02 17:05:00|10.99|10.19|10.91|10.11|11.02|10.22|10.89|10.09|0
1759425000000|2025-10-02 17:10:00|10.92|10.12|10.91|10.11|10.98|10.18|10.88|10.08|0
1759425300000|2025-10-02 17:15:00|10.9|10.1|10.91|10.11|10.95|10.15|10.89|10.09|0
1759425600000|2025-10-02 17:20:00|10.96|10.16|10.91|10.11|11.02|10.22|10.89|10.09|0
1759425900000|2025-10-02 17:25:00|10.92|10.12|10.91|10.11|10.96|10.16|10.89|10.09|0
1759426200000|2025-10-02 17:30:00|10.9|10.1|10.92|10.12|11.02|10.22|10.89|10.09|0
1759426500000|2025-10-02 17:35:00|10.9|10.1|10.9|10.1|10.93|10.13|10.89|10.09|0
1759426800000|2025-10-02 17:40:00|10.89|10.09|10.82|10.02|10.91|10.11|10.77|9.97|0
1759427100000|2025-10-02 17:45:00|10.81|10.01|10.92|10.12|10.94|10.14|10.8|10|0
1759427400000|2025-10-02 17:50:00|10.91|10.11|10.82|10.02|10.92|10.12|10.81|10.01|0
1759427700000|2025-10-02 17:55:00|10.84|10.04|10.82|10.02|10.92|10.12|10.8|10|0
1759428000000|2025-10-02 18:00:00|10.83|10.03|10.85|10.05|10.91|10.11|10.8|10|0
1759428300000|2025-10-02 18:05:00|10.84|10.04|10.81|10.01|10.84|10.04|10.79|9.99|0
1759428600000|2025-10-02 18:10:00|10.82|10.02|10.76|9.96|10.82|10.02|10.68|9.88|0
1759428900000|2025-10-02 18:15:00|10.75|9.95|10.81|10.01|10.83|10.03|10.74|9.94|0
1759429200000|2025-10-02 18:20:00|10.8|10|10.81|10.01|10.83|10.03|10.75|9.95|0
1759429500000|2025-10-02 18:25:00|10.8|10|10.8|10|10.83|10.03|10.76|9.96|0
1759429800000|2025-10-02 18:30:00|10.81|10.01|10.77|9.97|10.83|10.03|10.75|9.95|0
1759430100000|2025-10-02 18:35:00|10.75|9.95|10.7|9.9|10.83|10.03|10.7|9.9|0
1759430400000|2025-10-02 18:40:00|10.71|9.91|10.81|10.01|10.83|10.03|10.71|9.91|0
1759430700000|2025-10-02 18:45:00|10.8|10|10.81|10.01|10.84|10.04|10.79|9.99|0
1759431000000|2025-10-02 18:50:00|10.8|10|10.81|10.01|10.87|10.07|10.79|9.99|0
1759431300000|2025-10-02 18:55:00|10.8|10|10.81|10.01|10.84|10.04|10.79|9.99|0
1759431600000|2025-10-02 19:00:00|10.8|10|10.86|10.06|10.86|10.06|10.79|9.99|0
1759431900000|2025-10-02 19:05:00|10.85|10.05|10.91|10.11|10.92|10.12|10.84|10.04|0
1759432200000|2025-10-02 19:10:00|10.92|10.12|10.9|10.1|10.92|10.12|10.85|10.05|0
1759432500000|2025-10-02 19:15:00|10.91|10.11|11.01|10.21|11.01|10.21|10.88|10.08|0
1759432800000|2025-10-02 19:20:00|11|10.2|11|10.2|11.02|10.22|10.99|10.19|0
1759433100000|2025-10-02 19:25:00|11.01|10.21|10.91|10.11|11.02|10.22|10.89|10.09|0
1759433400000|2025-10-02 19:30:00|10.92|10.12|11.02|10.22|11.02|10.22|10.88|10.08|0
1759433700000|2025-10-02 19:35:00|11.03|10.23|11.1|10.3|11.12|10.32|11|10.2|0
1759434000000|2025-10-02 19:40:00|11.11|10.31|11.1|10.3|11.15|10.35|11.07|10.27|0
1759434300000|2025-10-02 19:45:00|11.11|10.31|10.9|10.1|11.12|10.32|10.89|10.09|0
1759434600000|2025-10-02 19:50:00|10.89|10.09|11|10.2|11.06|10.26|10.89|10.09|0
1759434900000|2025-10-02 19:55:00|11.04|10.24|10.98|10.18|11.06|10.26|10.96|10.16|0
1759435200000|2025-10-02 20:00:00|10.99|10.19|11.12|10.32|11.12|10.32|10.97|10.17|0
1759435500000|2025-10-02 20:05:00|11.11|10.31|11.1|10.3|11.13|10.33|11.05|10.25|0
1759435800000|2025-10-02 20:10:00|11.11|10.31|11.11|10.31|11.12|10.32|11.1|10.3|0
1759436100000|2025-10-02 20:15:00|11.06|10.26|11.07|10.27|11.11|10.31|11.05|10.25|0
1759436400000|2025-10-02 20:20:00|11.06|10.26|11.05|10.25|11.08|10.28|11.05|10.25|0
1759436700000|2025-10-02 20:25:00|11.06|10.26|11.11|10.31|11.12|10.32|11.05|10.25|0
1759437000000|2025-10-02 20:30:00|11.1|10.3|11.11|10.31|11.13|10.33|11.09|10.29|0
1759437300000|2025-10-02 20:35:00|11.12|10.32|11.11|10.31|11.14|10.34|11.08|10.28|0
1759437600000|2025-10-02 20:40:00|11.1|10.3|11.11|10.31|11.12|10.32|11.1|10.3|0
1759437900000|2025-10-02 20:45:00|11.1|10.3|11.11|10.31|11.12|10.32|11.1|10.3|0
1759438200000|2025-10-02 20:50:00|11.12|10.32|11.1|10.3|11.12|10.32|11.09|10.29|0
1759438500000|2025-10-02 20:55:00|11.45|9.95|11.47|9.97|11.47|9.97|11.45|9.95|0
1759438800000|2025-10-02 21:00:00|11.48|9.98|11.47|9.97|11.48|9.98|11.47|9.97|0
1759439100000|2025-10-02 21:05:00|11.46|9.96|11.47|9.97|11.48|9.98|11.46|9.96|0
1759439400000|2025-10-02 21:10:00|11.48|9.98|11.48|9.98|11.48|9.98|11.48|9.98|0
1759439700000|2025-10-02 21:15:00|11.47|9.97|11.48|9.98|11.48|9.98|11.47|9.97|0
1759440000000|2025-10-02 21:20:00|11.47|9.97|11.47|9.97|11.48|9.98|11.47|9.97|0
1759440600000|2025-10-02 21:30:00|11.46|9.96|11.45|9.95|11.46|9.96|11.45|9.95|0
1759441200000|2025-10-02 21:40:00|11.44|9.94|11.45|9.95|11.45|9.95|11.44|9.94|0
1759441800000|2025-10-02 21:50:00|11.44|9.94|11.44|9.94|11.45|9.95|11.43|9.93|0
1759442100000|2025-10-02 21:55:00|11.45|9.95|11.44|9.94|11.45|9.95|11.44|9.94|0
1759442400000|2025-10-02 22:00:00|11.45|9.95|11.44|9.94|11.48|9.98|11.42|9.92|0
1759442700000|2025-10-02 22:05:00|11.43|9.93|11.44|9.94|11.46|9.96|11.42|9.92|0
1759443000000|2025-10-02 22:10:00|11.45|9.95|11.43|9.93|11.45|9.95|11.43|9.93|0
1759443300000|2025-10-02 22:15:00|11.42|9.92|11.44|9.94|11.45|9.95|11.42|9.92|0
1759443600000|2025-10-02 22:20:00|11.45|9.95|11.47|9.97|11.47|9.97|11.45|9.95|0
1759443900000|2025-10-02 22:25:00|11.48|9.98|11.5|10|11.5|10|11.47|9.97|0
1759444200000|2025-10-02 22:30:00|11.51|10.01|11.57|10.07|11.58|10.08|11.5|10|0
1759444500000|2025-10-02 22:35:00|11.58|10.08|11.53|10.03|11.6|10.1|11.53|10.03|0
1759444800000|2025-10-02 22:40:00|11.52|10.02|11.46|9.96|11.52|10.02|11.46|9.96|0
1759445100000|2025-10-02 22:45:00|11.47|9.97|11.45|9.95|11.48|9.98|11.45|9.95|0
1759445400000|2025-10-02 22:50:00|11.44|9.94|11.42|9.92|11.44|9.94|11.42|9.92|0
1759445700000|2025-10-02 22:55:00|11.43|9.93|11.42|9.92|11.43|9.93|11.42|9.92|0
1759446000000|2025-10-02 23:00:00|11.43|9.93|11.46|9.96|11.46|9.96|11.43|9.93|0
1759446300000|2025-10-02 23:05:00|11.45|9.95|11.42|9.92|11.46|9.96|11.42|9.92|0
1759446600000|2025-10-02 23:10:00|11.41|9.91|11.36|9.86|11.41|9.91|11.36|9.86|0
1759446900000|2025-10-02 23:15:00|11.37|9.87|11.39|9.89|11.39|9.89|11.36|9.86|0
1759447200000|2025-10-02 23:20:00|11.38|9.88|11.37|9.87|11.39|9.89|11.37|9.87|0
1759447500000|2025-10-02 23:25:00|11.36|9.86|11.35|9.85|11.36|9.86|11.35|9.85|0
1759447800000|2025-10-02 23:30:00|11.36|9.86|11.35|9.85|11.36|9.86|11.35|9.85|0
1759448100000|2025-10-02 23:35:00|11.36|9.86|11.35|9.85|11.36|9.86|11.35|9.85|0
1759448400000|2025-10-02 23:40:00|11.34|9.84|11.34|9.84|11.36|9.86|11.34|9.84|0
1759448700000|2025-10-02 23:45:00|11.35|9.85|11.35|9.85|11.37|9.87|11.35|9.85|0
1759449000000|2025-10-02 23:50:00|11.36|9.86|11.33|9.83|11.36|9.86|11.33|9.83|0
1759449300000|2025-10-02 23:55:00|11.32|9.82|11.31|9.81|11.33|9.83|11.31|9.81|0
1759449600000|2025-10-03 00:00:00|11.33|9.83|11.36|9.86|11.36|9.86|11.31|9.81|0
1759449900000|2025-10-03 00:05:00|11.35|9.85|11.32|9.82|11.36|9.86|11.31|9.81|0
1759450200000|2025-10-03 00:10:00|11.33|9.83|11.33|9.83|11.33|9.83|11.28|9.78|0
1759450500000|2025-10-03 00:15:00|11.34|9.84|11|10.2|11.34|10.21|10.97|9.83|0
1759450800000|2025-10-03 00:20:00|10.99|10.19|10.96|10.16|11|10.2|10.93|10.13|0
1759451100000|2025-10-03 00:25:00|10.97|10.17|10.9|10.1|10.97|10.17|10.89|10.09|0
1759451400000|2025-10-03 00:30:00|10.91|10.11|10.89|10.09|10.92|10.12|10.89|10.09|0
1759451700000|2025-10-03 00:35:00|10.9|10.1|10.9|10.1|10.92|10.12|10.88|10.08|0
1759452000000|2025-10-03 00:40:00|10.91|10.11|10.86|10.06|10.92|10.12|10.85|10.05|0
1759452300000|2025-10-03 00:45:00|10.87|10.07|10.91|10.11|10.92|10.12|10.87|10.07|0
1759452600000|2025-10-03 00:50:00|10.9|10.1|10.86|10.06|10.91|10.11|10.85|10.05|0
1759452900000|2025-10-03 00:55:00|10.87|10.07|10.86|10.06|10.88|10.08|10.84|10.04|0
1759453200000|2025-10-03 01:00:00|10.85|10.05|10.87|10.07|10.88|10.08|10.85|10.05|0
1759453500000|2025-10-03 01:05:00|10.86|10.06|10.91|10.11|10.92|10.12|10.84|10.04|0
1759453800000|2025-10-03 01:10:00|10.9|10.1|10.91|10.11|10.92|10.12|10.89|10.09|0
1759454100000|2025-10-03 01:15:00|10.9|10.1|10.91|10.11|10.93|10.13|10.9|10.1|0
1759454400000|2025-10-03 01:20:00|10.92|10.12|10.91|10.11|10.92|10.12|10.9|10.1|0
1759454700000|2025-10-03 01:25:00|10.92|10.12|10.92|10.12|10.92|10.12|10.89|10.09|0
1759455000000|2025-10-03 01:30:00|10.91|10.11|10.9|10.1|10.92|10.12|10.9|10.1|0
1759455300000|2025-10-03 01:35:00|10.91|10.11|10.85|10.05|10.92|10.12|10.84|10.04|0
1759455600000|2025-10-03 01:40:00|10.86|10.06|10.81|10.01|10.86|10.06|10.78|9.98|0
1759455900000|2025-10-03 01:45:00|10.8|10|10.81|10.01|10.82|10.02|10.8|10|0
1759456200000|2025-10-03 01:50:00|10.8|10|10.81|10.01|10.81|10.01|10.8|10|0
1759456500000|2025-10-03 01:55:00|10.8|10|10.8|10|10.82|10.02|10.8|10|0
1759456800000|2025-10-03 02:00:00|10.81|10.01|10.81|10.01|10.83|10.03|10.8|10|0
1759457100000|2025-10-03 02:05:00|10.82|10.02|10.9|10.1|10.91|10.11|10.81|10.01|0
1759457400000|2025-10-03 02:10:00|10.91|10.11|10.91|10.11|10.92|10.12|10.9|10.1|0
1759457700000|2025-10-03 02:15:00|10.9|10.1|10.91|10.11|10.92|10.12|10.9|10.1|0
1759458000000|2025-10-03 02:20:00|10.9|10.1|10.9|10.1|10.91|10.11|10.89|10.09|0
1759458300000|2025-10-03 02:25:00|10.91|10.11|10.91|10.11|10.92|10.12|10.89|10.09|0
1759458600000|2025-10-03 02:30:00|10.9|10.1|10.9|10.1|10.92|10.12|10.9|10.1|0
1759458900000|2025-10-03 02:35:00|10.89|10.09|10.91|10.11|10.92|10.12|10.89|10.09|0
1759459200000|2025-10-03 02:40:00|10.9|10.1|10.91|10.11|10.92|10.12|10.9|10.1|0
1759459500000|2025-10-03 02:45:00|10.92|10.12|10.91|10.11|10.93|10.13|10.91|10.11|0
1759459800000|2025-10-03 02:50:00|10.92|10.12|10.9|10.1|10.92|10.12|10.9|10.1|0
1759460100000|2025-10-03 02:55:00|10.89|10.09|10.9|10.1|10.92|10.12|10.89|10.09|0
1759460400000|2025-10-03 03:00:00|10.91|10.11|10.91|10.11|10.91|10.11|10.9|10.1|0
1759460700000|2025-10-03 03:05:00|10.9|10.1|10.85|10.05|10.92|10.12|10.85|10.05|0
1759461000000|2025-10-03 03:10:00|10.86|10.06|10.85|10.05|10.86|10.06|10.85|10.05|0
1759461300000|2025-10-03 03:15:00|10.84|10.04|10.84|10.04|10.85|10.05|10.84|10.04|0
1759461600000|2025-10-03 03:20:00|10.85|10.05|10.85|10.05|10.86|10.06|10.84|10.04|0
1759461900000|2025-10-03 03:25:00|10.84|10.04|10.85|10.05|10.86|10.06|10.84|10.04|0
1759462200000|2025-10-03 03:30:00|10.86|10.06|10.85|10.05|10.86|10.06|10.84|10.04|0
1759462500000|2025-10-03 03:35:00|10.86|10.06|10.84|10.04|10.86|10.06|10.84|10.04|0
1759462800000|2025-10-03 03:40:00|10.85|10.05|10.84|10.04|10.86|10.06|10.84|10.04|0
1759463100000|2025-10-03 03:45:00|10.85|10.05|10.84|10.04|10.86|10.06|10.83|10.03|0
1759463400000|2025-10-03 03:50:00|10.83|10.03|10.81|10.01|10.83|10.03|10.8|10|0
1759463700000|2025-10-03 03:55:00|10.82|10.02|10.81|10.01|10.82|10.02|10.8|10|0
1759464000000|2025-10-03 04:00:00|10.82|10.02|10.81|10.01|10.83|10.03|10.8|10|0
1759464300000|2025-10-03 04:05:00|10.8|10|10.82|10.02|10.82|10.02|10.8|10|0
1759464600000|2025-10-03 04:10:00|10.83|10.03|10.82|10.02|10.83|10.03|10.8|10|0
1759464900000|2025-10-03 04:15:00|10.81|10.01|10.82|10.02|10.82|10.02|10.81|10.01|0
1759465200000|2025-10-03 04:20:00|10.81|10.01|10.82|10.02|10.83|10.03|10.8|10|0
1759465500000|2025-10-03 04:25:00|10.83|10.03|10.81|10.01|10.83|10.03|10.8|10|0
1759465800000|2025-10-03 04:30:00|10.8|10|10.79|9.99|10.81|10.01|10.79|9.99|0
1759466100000|2025-10-03 04:35:00|10.8|10|10.81|10.01|10.81|10.01|10.79|9.99|0
1759466400000|2025-10-03 04:40:00|10.8|10|10.81|10.01|10.81|10.01|10.79|9.99|0
1759466700000|2025-10-03 04:45:00|10.82|10.02|10.81|10.01|10.82|10.02|10.81|10.01|0
1759467000000|2025-10-03 04:50:00|10.82|10.02|10.81|10.01|10.82|10.02|10.81|10.01|0
1759467300000|2025-10-03 04:55:00|10.8|10|10.76|9.96|10.81|10.01|10.76|9.96|0
1759467600000|2025-10-03 05:00:00|10.75|9.95|10.69|9.89|10.75|9.95|10.69|9.89|0
1759467900000|2025-10-03 05:05:00|10.71|9.91|10.65|9.85|10.71|9.91|10.64|9.84|0
1759468200000|2025-10-03 05:10:00|10.64|9.84|10.7|9.9|10.72|9.92|10.64|9.84|0
1759468500000|2025-10-03 05:15:00|10.71|9.91|10.7|9.9|10.71|9.91|10.69|9.89|0
1759468800000|2025-10-03 05:20:00|10.69|9.89|10.7|9.9|10.71|9.91|10.69|9.89|0
1759469100000|2025-10-03 05:25:00|10.69|9.89|10.7|9.9|10.7|9.9|10.69|9.89|0
1759469400000|2025-10-03 05:30:00|10.71|9.91|10.7|9.9|10.71|9.91|10.69|9.89|0
1759469700000|2025-10-03 05:35:00|10.69|9.89|10.7|9.9|10.7|9.9|10.69|9.89|0
1759470000000|2025-10-03 05:40:00|10.69|9.89|10.7|9.9|10.71|9.91|10.68|9.88|0
1759470300000|2025-10-03 05:45:00|10.72|9.92|10.76|9.96|10.77|9.97|10.7|9.9|0
1759470600000|2025-10-03 05:50:00|10.75|9.95|10.75|9.95|10.76|9.96|10.75|9.95|0
1759470900000|2025-10-03 05:55:00|10.76|9.96|10.82|10.02|10.83|10.03|10.74|9.94|0
1759471200000|2025-10-03 06:00:00|10.83|10.03|10.88|10.08|10.92|10.12|10.8|10|0
1759471500000|2025-10-03 06:05:00|10.9|10.1|10.84|10.04|10.91|10.11|10.84|10.04|0
1759471800000|2025-10-03 06:10:00|10.85|10.05|10.84|10.04|10.86|10.06|10.83|10.03|0
1759472100000|2025-10-03 06:15:00|10.85|10.05|10.85|10.05|10.86|10.06|10.83|10.03|0
1759472400000|2025-10-03 06:20:00|10.84|10.04|10.85|10.05|10.87|10.07|10.83|10.03|0
1759472700000|2025-10-03 06:25:00|10.84|10.04|10.8|10|10.85|10.05|10.8|10|0
1759473000000|2025-10-03 06:30:00|10.79|9.99|10.79|9.99|10.81|10.01|10.78|9.98|0
1759473300000|2025-10-03 06:35:00|10.8|10|10.79|9.99|10.81|10.01|10.79|9.99|0
1759473600000|2025-10-03 06:40:00|10.8|10|10.81|10.01|10.83|10.03|10.8|10|0
1759473900000|2025-10-03 06:45:00|10.82|10.02|10.79|9.99|10.86|10.06|10.79|9.99|0
1759474200000|2025-10-03 06:50:00|10.8|10|10.75|9.95|10.81|10.01|10.74|9.94|0
1759474500000|2025-10-03 06:55:00|10.76|9.96|10.76|9.96|10.78|9.98|10.75|9.95|0
1759474800000|2025-10-03 07:00:00|10.75|9.95|10.65|9.85|10.77|9.97|10.65|9.85|0
1759475100000|2025-10-03 07:05:00|10.64|9.84|10.68|9.88|10.69|9.89|10.61|9.81|0
1759475400000|2025-10-03 07:10:00|10.71|9.91|10.65|9.85|10.72|9.92|10.65|9.85|0
1759475700000|2025-10-03 07:15:00|10.64|9.84|10.65|9.85|10.66|9.86|10.64|9.84|0
1759476000000|2025-10-03 07:20:00|10.66|9.86|10.66|9.86|10.67|9.87|10.64|9.84|0
1759476300000|2025-10-03 07:25:00|10.67|9.87|10.71|9.91|10.71|9.91|10.64|9.84|0
1759476600000|2025-10-03 07:30:00|10.72|9.92|10.66|9.86|10.72|9.92|10.64|9.84|0
1759476900000|2025-10-03 07:35:00|10.65|9.85|10.66|9.86|10.71|9.91|10.64|9.84|0
1759477200000|2025-10-03 07:40:00|10.65|9.85|10.66|9.86|10.67|9.87|10.64|9.84|0
1759477500000|2025-10-03 07:45:00|10.67|9.87|10.66|9.86|10.67|9.87|10.64|9.84|0
1759477800000|2025-10-03 07:50:00|10.67|9.87|10.66|9.86|10.67|9.87|10.64|9.84|0
1759478100000|2025-10-03 07:55:00|10.65|9.85|10.65|9.85|10.67|9.87|10.65|9.85|0
1759478400000|2025-10-03 08:00:00|10.67|9.87|10.65|9.85|10.68|9.88|10.62|9.82|0
1759478700000|2025-10-03 08:05:00|10.64|9.84|10.65|9.85|10.67|9.87|10.64|9.84|0
1759479000000|2025-10-03 08:10:00|10.66|9.86|10.65|9.85|10.67|9.87|10.64|9.84|0
1759479300000|2025-10-03 08:15:00|10.64|9.84|10.65|9.85|10.67|9.87|10.63|9.83|0
1759479600000|2025-10-03 08:20:00|10.64|9.84|10.65|9.85|10.67|9.87|10.64|9.84|0
1759479900000|2025-10-03 08:25:00|10.66|9.86|10.61|9.81|10.66|9.86|10.56|9.76|0
1759480200000|2025-10-03 08:30:00|10.55|9.75|10.55|9.75|10.57|9.77|10.54|9.74|0
1759480500000|2025-10-03 08:35:00|10.56|9.76|10.55|9.75|10.62|9.82|10.55|9.75|0
1759480800000|2025-10-03 08:40:00|10.56|9.76|10.55|9.75|10.57|9.77|10.54|9.74|0
1759481100000|2025-10-03 08:45:00|10.56|9.76|10.56|9.76|10.57|9.77|10.54|9.74|0
1759481400000|2025-10-03 08:50:00|10.57|9.77|10.55|9.75|10.57|9.77|10.55|9.75|0
1759481700000|2025-10-03 08:55:00|10.56|9.76|10.56|9.76|10.57|9.77|10.54|9.74|0
1759482000000|2025-10-03 09:00:00|10.6|9.8|10.56|9.76|10.6|9.8|10.54|9.74|0
1759482300000|2025-10-03 09:05:00|10.55|9.75|10.56|9.76|10.57|9.77|10.54|9.74|0
1759482600000|2025-10-03 09:10:00|10.55|9.75|10.55|9.75|10.57|9.77|10.54|9.74|0
1759482900000|2025-10-03 09:15:00|10.54|9.74|10.55|9.75|10.57|9.77|10.54|9.74|0
1759483200000|2025-10-03 09:20:00|10.56|9.76|10.55|9.75|10.57|9.77|10.53|9.73|0
1759483500000|2025-10-03 09:25:00|10.56|9.76|10.55|9.75|10.56|9.76|10.54|9.74|0
1759483800000|2025-10-03 09:30:00|10.54|9.74|10.55|9.75|10.57|9.77|10.54|9.74|0
1759484100000|2025-10-03 09:35:00|10.54|9.74|10.55|9.75|10.57|9.77|10.54|9.74|0
1759484400000|2025-10-03 09:40:00|10.56|9.76|10.55|9.75|10.57|9.77|10.54|9.74|0
1759484700000|2025-10-03 09:45:00|10.56|9.76|10.56|9.76|10.57|9.77|10.54|9.74|0
1759485000000|2025-10-03 09:50:00|10.55|9.75|10.56|9.76|10.56|9.76|10.5|9.7|0
1759485300000|2025-10-03 09:55:00|10.55|9.75|10.56|9.76|10.56|9.76|10.54|9.74|0
1759485600000|2025-10-03 10:00:00|10.55|9.75|10.55|9.75|10.57|9.77|10.55|9.75|0
1759485900000|2025-10-03 10:05:00|10.56|9.76|10.56|9.76|10.56|9.76|10.54|9.74|0
1759486200000|2025-10-03 10:10:00|10.57|9.77|10.55|9.75|10.58|9.78|10.55|9.75|0
1759486500000|2025-10-03 10:15:00|10.56|9.76|10.56|9.76|10.57|9.77|10.54|9.74|0
1759486800000|2025-10-03 10:20:00|10.55|9.75|10.56|9.76|10.56|9.76|10.54|9.74|0
1759487100000|2025-10-03 10:25:00|10.57|9.77|10.57|9.77|10.57|9.77|10.54|9.74|0
1759487400000|2025-10-03 10:30:00|10.56|9.76|10.62|9.82|10.62|9.82|10.55|9.75|0
1759487700000|2025-10-03 10:35:00|10.61|9.81|10.65|9.85|10.67|9.87|10.61|9.81|0
1759488000000|2025-10-03 10:40:00|10.64|9.84|10.65|9.85|10.66|9.86|10.64|9.84|0
1759488300000|2025-10-03 10:45:00|10.66|9.86|10.67|9.87|10.67|9.87|10.62|9.82|0
1759488600000|2025-10-03 10:50:00|10.66|9.86|10.67|9.87|10.67|9.87|10.65|9.85|0
1759488900000|2025-10-03 10:55:00|10.66|9.86|10.65|9.85|10.67|9.87|10.65|9.85|0
1759489200000|2025-10-03 11:00:00|10.66|9.86|10.65|9.85|10.68|9.88|10.62|9.82|0
1759489500000|2025-10-03 11:05:00|10.64|9.84|10.65|9.85|10.67|9.87|10.64|9.84|0
1759489800000|2025-10-03 11:10:00|10.66|9.86|10.65|9.85|10.68|9.88|10.64|9.84|0
1759490100000|2025-10-03 11:15:00|10.64|9.84|10.7|9.9|10.71|9.91|10.64|9.84|0
1759490400000|2025-10-03 11:20:00|10.69|9.89|10.66|9.86|10.76|9.96|10.65|9.85|0
1759490700000|2025-10-03 11:25:00|10.65|9.85|10.76|9.96|10.78|9.98|10.65|9.85|0
1759491000000|2025-10-03 11:30:00|10.75|9.95|10.77|9.97|10.78|9.98|10.72|9.92|0
1759491300000|2025-10-03 11:35:00|10.76|9.96|10.74|9.94|10.82|10.02|10.73|9.93|0
1759491600000|2025-10-03 11:40:00|10.75|9.95|10.69|9.89|10.75|9.95|10.69|9.89|0
1759491900000|2025-10-03 11:45:00|10.7|9.9|10.7|9.9|10.72|9.92|10.69|9.89|0
1759492200000|2025-10-03 11:50:00|10.71|9.91|10.76|9.96|10.76|9.96|10.69|9.89|0
1759492500000|2025-10-03 11:55:00|10.77|9.97|10.85|10.05|10.87|10.07|10.75|9.95|0
1759492800000|2025-10-03 12:00:00|10.86|10.06|10.81|10.01|10.88|10.08|10.79|9.99|0
1759493100000|2025-10-03 12:05:00|10.82|10.02|10.75|9.95|10.82|10.02|10.75|9.95|0
1759493400000|2025-10-03 12:10:00|10.81|10.01|10.81|10.01|10.82|10.02|10.77|9.97|0
1759493700000|2025-10-03 12:15:00|10.8|10|10.81|10.01|10.82|10.02|10.79|9.99|0
1759494000000|2025-10-03 12:20:00|10.8|10|10.87|10.07|10.88|10.08|10.8|10|0
1759494300000|2025-10-03 12:25:00|10.86|10.06|10.85|10.05|10.87|10.07|10.84|10.04|0
1759494600000|2025-10-03 12:30:00|10.95|10.15|10.86|10.06|10.95|10.15|10.79|9.99|0
1759494900000|2025-10-03 12:35:00|10.87|10.07|10.89|10.09|10.92|10.12|10.85|10.05|0
1759495200000|2025-10-03 12:40:00|10.9|10.1|10.95|10.15|10.96|10.16|10.89|10.09|0
1759495500000|2025-10-03 12:45:00|10.94|10.14|11.01|10.21|11.03|10.23|10.94|10.14|0
1759495800000|2025-10-03 12:50:00|11|10.2|10.91|10.11|11.02|10.22|10.9|10.1|0
1759496100000|2025-10-03 12:55:00|10.9|10.1|10.91|10.11|10.92|10.12|10.85|10.05|0
1759496400000|2025-10-03 13:00:00|10.92|10.12|10.91|10.11|11.13|10.33|10.89|10.09|0
1759496700000|2025-10-03 13:05:00|10.92|10.12|10.91|10.11|10.93|10.13|10.88|10.08|0
1759497000000|2025-10-03 13:10:00|10.92|10.12|10.91|10.11|10.92|10.12|10.9|10.1|0
1759497300000|2025-10-03 13:15:00|10.9|10.1|10.91|10.11|10.93|10.13|10.88|10.08|0
1759497600000|2025-10-03 13:20:00|10.89|10.09|10.89|10.09|10.93|10.13|10.87|10.07|0
1759497900000|2025-10-03 13:25:00|10.88|10.08|10.89|10.09|10.91|10.11|10.86|10.06|0
1759498200000|2025-10-03 13:30:00|10.79|9.99|10.61|9.81|10.84|10.04|10.58|9.78|0
1759498500000|2025-10-03 13:35:00|10.6|9.8|10.56|9.76|10.69|9.89|10.55|9.75|0
1759498800000|2025-10-03 13:40:00|10.62|9.82|10.74|9.94|10.8|10|10.58|9.78|0
1759499100000|2025-10-03 13:45:00|10.76|9.96|10.7|9.9|10.76|9.96|10.66|9.86|0
1759499400000|2025-10-03 13:50:00|10.71|9.91|10.7|9.9|10.74|9.94|10.51|9.71|0
1759499700000|2025-10-03 13:55:00|10.72|9.92|10.81|10.01|10.86|10.06|10.66|9.86|0
1759500000000|2025-10-03 14:00:00|10.8|10|10.92|10.12|11.01|10.21|10.8|10|0
1759500300000|2025-10-03 14:05:00|10.91|10.11|10.94|10.14|11|10.2|10.86|10.06|0
1759500600000|2025-10-03 14:10:00|10.96|10.16|10.9|10.1|10.96|10.16|10.81|10.01|0
1759500900000|2025-10-03 14:15:00|10.89|10.09|10.9|10.1|10.94|10.14|10.79|9.99|0
1759501200000|2025-10-03 14:20:00|10.91|10.11|10.79|9.99|10.94|10.14|10.79|9.99|0
1759501500000|2025-10-03 14:25:00|10.77|9.97|10.75|9.95|10.83|10.03|10.68|9.88|0
1759501800000|2025-10-03 14:30:00|10.74|9.94|10.7|9.9|10.8|10|10.66|9.86|0
1759502100000|2025-10-03 14:35:00|10.69|9.89|10.61|9.81|10.73|9.93|10.58|9.78|0
1759502400000|2025-10-03 14:40:00|10.6|9.8|10.59|9.79|10.64|9.84|10.51|9.71|0
1759502700000|2025-10-03 14:45:00|10.58|9.78|10.61|9.81|10.64|9.84|10.57|9.77|0
1759503000000|2025-10-03 14:50:00|10.62|9.82|10.58|9.78|10.63|9.83|10.58|9.78|0
1759503300000|2025-10-03 14:55:00|10.6|9.8|10.61|9.81|10.63|9.83|10.55|9.75|0
1759503600000|2025-10-03 15:00:00|10.62|9.82|10.65|9.85|10.74|9.94|10.59|9.79|0
1759503900000|2025-10-03 15:05:00|10.64|9.84|10.68|9.88|10.71|9.91|10.59|9.79|0
1759504200000|2025-10-03 15:10:00|10.69|9.89|10.66|9.86|10.73|9.93|10.65|9.85|0
1759504500000|2025-10-03 15:15:00|10.7|9.9|10.7|9.9|10.72|9.92|10.69|9.89|0
1759504800000|2025-10-03 15:20:00|10.71|9.91|10.6|9.8|10.72|9.92|10.59|9.79|0
1759505100000|2025-10-03 15:25:00|10.61|9.81|10.7|9.9|10.73|9.93|10.55|9.75|0
1759505400000|2025-10-03 15:30:00|10.71|9.91|10.61|9.81|10.71|9.91|10.58|9.78|0
1759505700000|2025-10-03 15:35:00|10.6|9.8|10.65|9.85|10.72|9.92|10.58|9.78|0
1759506000000|2025-10-03 15:40:00|10.66|9.86|10.7|9.9|10.75|9.95|10.66|9.86|0
1759506300000|2025-10-03 15:45:00|10.71|9.91|10.6|9.8|10.73|9.93|10.6|9.8|0
1759506600000|2025-10-03 15:50:00|10.61|9.81|10.61|9.81|10.62|9.82|10.58|9.78|0
1759506900000|2025-10-03 15:55:00|10.6|9.8|10.59|9.79|10.66|9.86|10.57|9.77|0
1759507200000|2025-10-03 16:00:00|10.61|9.81|10.6|9.8|10.67|9.87|10.59|9.79|0
1759507500000|2025-10-03 16:05:00|10.61|9.81|10.67|9.87|10.68|9.88|10.59|9.79|0
1759507800000|2025-10-03 16:10:00|10.61|9.81|10.64|9.84|10.67|9.87|10.59|9.79|0
1759508100000|2025-10-03 16:15:00|10.65|9.85|10.6|9.8|10.66|9.86|10.59|9.79|0
1759508400000|2025-10-03 16:20:00|10.61|9.81|10.7|9.9|10.72|9.92|10.6|9.8|0
1759508700000|2025-10-03 16:25:00|10.69|9.89|10.7|9.9|10.73|9.93|10.68|9.88|0
1759509000000|2025-10-03 16:30:00|10.71|9.91|10.68|9.88|10.73|9.93|10.68|9.88|0
1759509300000|2025-10-03 16:35:00|10.6|9.8|10.72|9.92|10.73|9.93|10.6|9.8|0
1759509600000|2025-10-03 16:40:00|10.71|9.91|10.71|9.91|10.72|9.92|10.67|9.87|0
1759509900000|2025-10-03 16:45:00|10.7|9.9|10.71|9.91|10.73|9.93|10.68|9.88|0
1759510200000|2025-10-03 16:50:00|10.72|9.92|10.71|9.91|10.72|9.92|10.67|9.87|0
1759510500000|2025-10-03 16:55:00|10.72|9.92|10.71|9.91|10.73|9.93|10.68|9.88|0
1759510800000|2025-10-03 17:00:00|10.72|9.92|10.97|10.17|11.12|10.32|10.71|9.91|0
1759511100000|2025-10-03 17:05:00|11.01|10.21|10.95|10.15|11.15|10.35|10.94|10.14|0
1759511400000|2025-10-03 17:10:00|10.94|10.14|10.8|10|11.01|10.21|10.75|9.95|0
1759511700000|2025-10-03 17:15:00|10.83|10.03|11.02|10.22|11.02|10.22|10.81|10.01|0
1759512000000|2025-10-03 17:20:00|11|10.2|11.06|10.26|11.07|10.27|10.96|10.16|0
1759512300000|2025-10-03 17:25:00|11.05|10.25|11.12|10.32|11.13|10.33|11|10.2|0
1759512600000|2025-10-03 17:30:00|11.14|10.34|11.03|10.23|11.17|10.37|10.98|10.18|0
1759512900000|2025-10-03 17:35:00|11.02|10.22|11.02|10.22|11.09|10.29|11.01|10.21|0
1759513200000|2025-10-03 17:40:00|11.01|10.21|11.15|10.35|11.19|10.39|10.99|10.19|0
1759513500000|2025-10-03 17:45:00|11.12|10.32|11.22|10.42|11.33|10.53|11.12|10.32|0
1759513800000|2025-10-03 17:50:00|11.23|10.43|11.6|10.8|11.63|10.83|11.2|10.4|0
1759514100000|2025-10-03 17:55:00|11.62|10.82|11.3|10.5|11.62|10.82|11.24|10.44|0
1759514400000|2025-10-03 18:00:00|11.29|10.49|11.52|10.72|11.54|10.74|11.25|10.45|0
1759514700000|2025-10-03 18:05:00|11.45|10.65|11.5|10.7|11.62|10.82|11.41|10.61|0
1759515000000|2025-10-03 18:10:00|11.49|10.69|11.26|10.46|11.5|10.7|11.19|10.39|0
1759515300000|2025-10-03 18:15:00|11.25|10.45|11.05|10.25|11.31|10.51|11.02|10.22|0
1759515600000|2025-10-03 18:20:00|11.04|10.24|11|10.2|11.06|10.26|10.94|10.14|0
1759515900000|2025-10-03 18:25:00|10.99|10.19|10.92|10.12|10.99|10.19|10.83|10.03|0
1759516200000|2025-10-03 18:30:00|10.9|10.1|11.12|10.32|11.21|10.41|10.89|10.09|0
1759516500000|2025-10-03 18:35:00|11.09|10.29|11.11|10.31|11.16|10.36|11.05|10.25|0
1759516800000|2025-10-03 18:40:00|11.12|10.32|11.11|10.31|11.18|10.38|11.05|10.25|0
1759517100000|2025-10-03 18:45:00|11.12|10.32|11.21|10.41|11.23|10.43|11.08|10.28|0
1759517400000|2025-10-03 18:50:00|11.19|10.39|11.17|10.37|11.23|10.43|11.13|10.33|0
1759517700000|2025-10-03 18:55:00|11.15|10.35|11.05|10.25|11.19|10.39|11.01|10.21|0
1759518000000|2025-10-03 19:00:00|11.03|10.23|11.06|10.26|11.14|10.34|10.99|10.19|0
1759518300000|2025-10-03 19:05:00|11.07|10.27|11.1|10.3|11.12|10.32|11.03|10.23|0
1759518600000|2025-10-03 19:10:00|11.09|10.29|11.09|10.29|11.11|10.31|10.97|10.17|0
1759518900000|2025-10-03 19:15:00|11.1|10.3|11.08|10.28|11.15|10.35|11.04|10.24|0
1759519200000|2025-10-03 19:20:00|11.09|10.29|11.21|10.41|11.22|10.42|11.09|10.29|0
1759519500000|2025-10-03 19:25:00|11.2|10.4|11.21|10.41|11.22|10.42|11.15|10.35|0
1759519800000|2025-10-03 19:30:00|11.22|10.42|11.1|10.3|11.22|10.42|11.03|10.23|0
1759520100000|2025-10-03 19:35:00|11.11|10.31|11|10.2|11.12|10.32|10.99|10.19|0
1759520400000|2025-10-03 19:40:00|10.99|10.19|10.87|10.07|11.01|10.21|10.85|10.05|0
1759520700000|2025-10-03 19:45:00|10.9|10.1|10.94|10.14|10.98|10.18|10.85|10.05|0
1759521000000|2025-10-03 19:50:00|10.98|10.18|11.08|10.28|11.14|10.34|10.98|10.18|0
1759521300000|2025-10-03 19:55:00|11.09|10.29|11.27|10.47|11.33|10.53|11.08|10.28|0
1759521600000|2025-10-03 20:00:00|11.26|10.46|11.36|10.56|11.37|10.57|11.26|10.46|0
1759521900000|2025-10-03 20:05:00|11.34|10.54|11.46|10.66|11.47|10.67|11.33|10.53|0
1759522200000|2025-10-03 20:10:00|11.45|10.65|11.44|10.64|11.47|10.67|11.43|10.63|0
1759710000000|2025-10-06 00:20:00|10.8|10|10.85|10.05|10.87|10.07|10.79|9.99|0
1759710300000|2025-10-06 00:25:00|10.86|10.06|10.85|10.05|10.87|10.07|10.83|10.03|0
1759710600000|2025-10-06 00:30:00|10.86|10.06|10.87|10.07|10.88|10.08|10.85|10.05|0
1759710900000|2025-10-06 00:35:00|10.86|10.06|10.85|10.05|10.87|10.07|10.85|10.05|0
1759711200000|2025-10-06 00:40:00|10.84|10.04|10.85|10.05|10.87|10.07|10.84|10.04|0
1759711500000|2025-10-06 00:45:00|10.86|10.06|10.85|10.05|10.88|10.08|10.84|10.04|0
1759711800000|2025-10-06 00:50:00|10.86|10.06|10.85|10.05|10.86|10.06|10.84|10.04|0
1759712100000|2025-10-06 00:55:00|10.86|10.06|10.84|10.04|10.86|10.06|10.84|10.04|0
1759712400000|2025-10-06 01:00:00|10.85|10.05|10.87|10.07|10.88|10.08|10.84|10.04|0
1759712700000|2025-10-06 01:05:00|10.85|10.05|10.85|10.05|10.86|10.06|10.84|10.04|0
1759713000000|2025-10-06 01:10:00|10.84|10.04|10.85|10.05|10.87|10.07|10.84|10.04|0
1759713300000|2025-10-06 01:15:00|10.86|10.06|10.86|10.06|10.87|10.07|10.84|10.04|0
1759713600000|2025-10-06 01:20:00|10.87|10.07|10.86|10.06|10.87|10.07|10.84|10.04|0
1759713900000|2025-10-06 01:25:00|10.85|10.05|10.85|10.05|10.87|10.07|10.85|10.05|0
1759714200000|2025-10-06 01:30:00|10.84|10.04|10.81|10.01|10.86|10.06|10.81|10.01|0
1759714500000|2025-10-06 01:35:00|10.8|10|10.8|10|10.82|10.02|10.8|10|0
1759714800000|2025-10-06 01:40:00|10.81|10.01|10.76|9.96|10.82|10.02|10.75|9.95|0
1759715100000|2025-10-06 01:45:00|10.75|9.95|10.71|9.91|10.76|9.96|10.69|9.89|0
1759715400000|2025-10-06 01:50:00|10.7|9.9|10.72|9.92|10.72|9.92|10.7|9.9|0
1759715700000|2025-10-06 01:55:00|10.73|9.93|10.71|9.91|10.73|9.93|10.69|9.89|0
1759716000000|2025-10-06 02:00:00|10.72|9.92|10.71|9.91|10.72|9.92|10.7|9.9|0
1759716300000|2025-10-06 02:05:00|10.72|9.92|10.71|9.91|10.72|9.92|10.7|9.9|0
1759716600000|2025-10-06 02:10:00|10.7|9.9|10.7|9.9|10.72|9.92|10.7|9.9|0
1759716900000|2025-10-06 02:15:00|10.71|9.91|10.7|9.9|10.71|9.91|10.69|9.89|0
1759717200000|2025-10-06 02:20:00|10.71|9.91|10.71|9.91|10.71|9.91|10.69|9.89|0
1759717500000|2025-10-06 02:25:00|10.72|9.92|10.71|9.91|10.73|9.93|10.69|9.89|0
1759717800000|2025-10-06 02:30:00|10.72|9.92|10.71|9.91|10.72|9.92|10.69|9.89|0
1759718100000|2025-10-06 02:35:00|10.72|9.92|10.7|9.9|10.72|9.92|10.69|9.89|0
1759718400000|2025-10-06 02:40:00|10.72|9.92|10.7|9.9|10.72|9.92|10.69|9.89|0
1759718700000|2025-10-06 02:45:00|10.71|9.91|10.7|9.9|10.72|9.92|10.7|9.9|0
1759719000000|2025-10-06 02:50:00|10.69|9.89|10.65|9.85|10.71|9.91|10.64|9.84|0
1759719300000|2025-10-06 02:55:00|10.66|9.86|10.65|9.85|10.66|9.86|10.65|9.85|0
1759719600000|2025-10-06 03:00:00|10.64|9.84|10.61|9.81|10.64|9.84|10.59|9.79|0
1759719900000|2025-10-06 03:05:00|10.62|9.82|10.6|9.8|10.62|9.82|10.59|9.79|0
1759720200000|2025-10-06 03:10:00|10.61|9.81|10.61|9.81|10.61|9.81|10.59|9.79|0
1759720500000|2025-10-06 03:15:00|10.62|9.82|10.61|9.81|10.62|9.82|10.61|9.81|0
1759720800000|2025-10-06 03:20:00|10.62|9.82|10.6|9.8|10.62|9.82|10.6|9.8|0
1759721100000|2025-10-06 03:25:00|10.59|9.79|10.61|9.81|10.61|9.81|10.59|9.79|0
1759721400000|2025-10-06 03:30:00|10.62|9.82|10.6|9.8|10.63|9.83|10.6|9.8|0
1759721700000|2025-10-06 03:35:00|10.61|9.81|10.6|9.8|10.62|9.82|10.6|9.8|0
1759722000000|2025-10-06 03:40:00|10.59|9.79|10.6|9.8|10.61|9.81|10.59|9.79|0
1759722300000|2025-10-06 03:45:00|10.61|9.81|10.6|9.8|10.61|9.81|10.6|9.8|0
1759722600000|2025-10-06 03:50:00|10.61|9.81|10.61|9.81|10.61|9.81|10.59|9.79|0
1759722900000|2025-10-06 03:55:00|10.62|9.82|10.61|9.81|10.62|9.82|10.6|9.8|0
1759723200000|2025-10-06 04:00:00|10.62|9.82|10.69|9.89|10.72|9.92|10.61|9.81|0
1759723500000|2025-10-06 04:05:00|10.7|9.9|10.7|9.9|10.71|9.91|10.69|9.89|0
1759723800000|2025-10-06 04:10:00|10.71|9.91|10.61|9.81|10.71|9.91|10.61|9.81|0
1759724100000|2025-10-06 04:15:00|10.62|9.82|10.61|9.81|10.62|9.82|10.6|9.8|0
1759724400000|2025-10-06 04:20:00|10.6|9.8|10.62|9.82|10.62|9.82|10.59|9.79|0
1759724700000|2025-10-06 04:25:00|10.61|9.81|10.6|9.8|10.62|9.82|10.6|9.8|0
1759725000000|2025-10-06 04:30:00|10.61|9.81|10.56|9.76|10.62|9.82|10.54|9.74|0
1759725300000|2025-10-06 04:35:00|10.55|9.75|10.51|9.71|10.56|9.76|10.49|9.69|0
1759725600000|2025-10-06 04:40:00|10.5|9.7|10.51|9.71|10.52|9.72|10.48|9.68|0
1759725900000|2025-10-06 04:45:00|10.52|9.72|10.51|9.71|10.52|9.72|10.5|9.7|0
1759726200000|2025-10-06 04:50:00|10.5|9.7|10.51|9.71|10.52|9.72|10.49|9.69|0
1759726500000|2025-10-06 04:55:00|10.52|9.72|10.51|9.71|10.52|9.72|10.5|9.7|0
1759726800000|2025-10-06 05:00:00|10.49|9.69|10.61|9.81|10.61|9.81|10.48|9.68|0
1759727100000|2025-10-06 05:05:00|10.62|9.82|10.6|9.8|10.63|9.83|10.59|9.79|0
1759727400000|2025-10-06 05:10:00|10.61|9.81|10.61|9.81|10.62|9.82|10.6|9.8|0
1759727700000|2025-10-06 05:15:00|10.62|9.82|10.61|9.81|10.62|9.82|10.59|9.79|0
1759728000000|2025-10-06 05:20:00|10.6|9.8|10.61|9.81|10.61|9.81|10.6|9.8|0
1759728300000|2025-10-06 05:25:00|10.62|9.82|10.62|9.82|10.62|9.82|10.6|9.8|0
1759728600000|2025-10-06 05:30:00|10.61|9.81|10.61|9.81|10.62|9.82|10.6|9.8|0
1759728900000|2025-10-06 05:35:00|10.62|9.82|10.61|9.81|10.62|9.82|10.6|9.8|0
1759729200000|2025-10-06 05:40:00|10.6|9.8|10.61|9.81|10.64|9.84|10.59|9.79|0
1759729500000|2025-10-06 05:45:00|10.62|9.82|10.62|9.82|10.62|9.82|10.6|9.8|0
1759729800000|2025-10-06 05:50:00|10.61|9.81|10.61|9.81|10.63|9.83|10.6|9.8|0
1759730100000|2025-10-06 05:55:00|10.62|9.82|10.61|9.81|10.62|9.82|10.6|9.8|0
1759730400000|2025-10-06 06:00:00|10.59|9.79|10.61|9.81|10.63|9.83|10.58|9.78|0
1759730700000|2025-10-06 06:05:00|10.62|9.82|10.61|9.81|10.63|9.83|10.59|9.79|0
1759731000000|2025-10-06 06:10:00|10.6|9.8|10.6|9.8|10.67|9.87|10.59|9.79|0
1759731300000|2025-10-06 06:15:00|10.59|9.79|10.6|9.8|10.63|9.83|10.58|9.78|0
1759731600000|2025-10-06 06:20:00|10.61|9.81|10.61|9.81|10.62|9.82|10.6|9.8|0
1759731900000|2025-10-06 06:25:00|10.6|9.8|10.57|9.77|10.71|9.91|10.55|9.75|0
1759732200000|2025-10-06 06:30:00|10.56|9.76|10.57|9.77|10.58|9.78|10.54|9.74|0
1759732500000|2025-10-06 06:35:00|10.56|9.76|10.55|9.75|10.58|9.78|10.54|9.74|0
1759732800000|2025-10-06 06:40:00|10.56|9.76|10.57|9.77|10.57|9.77|10.54|9.74|0
1759733100000|2025-10-06 06:45:00|10.56|9.76|10.5|9.7|10.58|9.78|10.5|9.7|0
1759733400000|2025-10-06 06:50:00|10.51|9.71|10.52|9.72|10.52|9.72|10.49|9.69|0
1759733700000|2025-10-06 06:55:00|10.51|9.71|10.51|9.71|10.52|9.72|10.5|9.7|0
1759734000000|2025-10-06 07:00:00|10.5|9.7|10.56|9.76|10.59|9.79|10.49|9.69|0
1759734300000|2025-10-06 07:05:00|10.57|9.77|10.56|9.76|10.58|9.78|10.54|9.74|0
1759734600000|2025-10-06 07:10:00|10.55|9.75|10.55|9.75|10.58|9.78|10.53|9.73|0
1759734900000|2025-10-06 07:15:00|10.56|9.76|10.56|9.76|10.58|9.78|10.54|9.74|0
1759735200000|2025-10-06 07:20:00|10.57|9.77|10.56|9.76|10.59|9.79|10.54|9.74|0
1759735500000|2025-10-06 07:25:00|10.57|9.77|10.59|9.79|10.62|9.82|10.55|9.75|0
1759735800000|2025-10-06 07:30:00|10.6|9.8|10.61|9.81|10.66|9.86|10.59|9.79|0
1759736100000|2025-10-06 07:35:00|10.62|9.82|10.65|9.85|10.68|9.88|10.59|9.79|0
1759736400000|2025-10-06 07:40:00|10.68|9.88|10.75|9.95|10.89|10.09|10.63|9.83|0
1759736700000|2025-10-06 07:45:00|10.76|9.96|10.76|9.96|10.78|9.98|10.73|9.93|0
1759737000000|2025-10-06 07:50:00|10.75|9.95|10.75|9.95|10.78|9.98|10.73|9.93|0
1759737300000|2025-10-06 07:55:00|10.74|9.94|10.74|9.94|10.77|9.97|10.73|9.93|0
1759737600000|2025-10-06 08:00:00|10.7|9.9|10.71|9.91|10.72|9.92|10.63|9.83|0
1759737900000|2025-10-06 08:05:00|10.7|9.9|10.65|9.85|10.72|9.92|10.61|9.81|0
1759738200000|2025-10-06 08:10:00|10.64|9.84|10.67|9.87|10.68|9.88|10.63|9.83|0
1759738500000|2025-10-06 08:15:00|10.68|9.88|10.71|9.91|10.72|9.92|10.65|9.85|0
1759738800000|2025-10-06 08:20:00|10.72|9.92|10.71|9.91|10.73|9.93|10.69|9.89|0
1759739100000|2025-10-06 08:25:00|10.72|9.92|10.76|9.96|10.76|9.96|10.69|9.89|0
1759739400000|2025-10-06 08:30:00|10.77|9.97|10.75|9.95|10.77|9.97|10.73|9.93|0
1759739700000|2025-10-06 08:35:00|10.74|9.94|10.76|9.96|10.78|9.98|10.74|9.94|0
1759740000000|2025-10-06 08:40:00|10.77|9.97|10.75|9.95|10.79|9.99|10.74|9.94|0
1759740300000|2025-10-06 08:45:00|10.74|9.94|10.76|9.96|10.78|9.98|10.73|9.93|0
1759740600000|2025-10-06 08:50:00|10.75|9.95|10.76|9.96|10.79|9.99|10.74|9.94|0
1759740900000|2025-10-06 08:55:00|10.75|9.95|10.76|9.96|10.77|9.97|10.74|9.94|0
1759741200000|2025-10-06 09:00:00|10.75|9.95|10.75|9.95|10.77|9.97|10.74|9.94|0
1759741500000|2025-10-06 09:05:00|10.76|9.96|10.65|9.85|10.76|9.96|10.65|9.85|0
1759741800000|2025-10-06 09:10:00|10.66|9.86|10.65|9.85|10.67|9.87|10.64|9.84|0
1759742100000|2025-10-06 09:15:00|10.66|9.86|10.67|9.87|10.67|9.87|10.64|9.84|0
1759742400000|2025-10-06 09:20:00|10.66|9.86|10.66|9.86|10.69|9.89|10.63|9.83|0
1759742700000|2025-10-06 09:25:00|10.65|9.85|10.64|9.84|10.67|9.87|10.64|9.84|0
1759743000000|2025-10-06 09:30:00|10.65|9.85|10.57|9.77|10.65|9.85|10.55|9.75|0
1759743300000|2025-10-06 09:35:00|10.58|9.78|10.56|9.76|10.58|9.78|10.54|9.74|0
1759743600000|2025-10-06 09:40:00|10.55|9.75|10.55|9.75|10.57|9.77|10.55|9.75|0
1759743900000|2025-10-06 09:45:00|10.56|9.76|10.56|9.76|10.57|9.77|10.55|9.75|0
1759744200000|2025-10-06 09:50:00|10.55|9.75|10.55|9.75|10.56|9.76|10.54|9.74|0
1759744500000|2025-10-06 09:55:00|10.56|9.76|10.55|9.75|10.57|9.77|10.54|9.74|0
1759744800000|2025-10-06 10:00:00|10.56|9.76|10.56|9.76|10.57|9.77|10.55|9.75|0
1759745100000|2025-10-06 10:05:00|10.55|9.75|10.56|9.76|10.56|9.76|10.5|9.7|0
1759745400000|2025-10-06 10:10:00|10.57|9.77|10.56|9.76|10.58|9.78|10.55|9.75|0
1759745700000|2025-10-06 10:15:00|10.55|9.75|10.6|9.8|10.61|9.81|10.55|9.75|0
1759746000000|2025-10-06 10:20:00|10.61|9.81|10.56|9.76|10.61|9.81|10.56|9.76|0
1759746300000|2025-10-06 10:25:00|10.55|9.75|10.55|9.75|10.58|9.78|10.54|9.74|0
1759746600000|2025-10-06 10:30:00|10.54|9.74|10.55|9.75|10.57|9.77|10.54|9.74|0
1759746900000|2025-10-06 10:35:00|10.56|9.76|10.56|9.76|10.56|9.76|10.55|9.75|0
1759747200000|2025-10-06 10:40:00|10.55|9.75|10.56|9.76|10.57|9.77|10.55|9.75|0
1759747500000|2025-10-06 10:45:00|10.55|9.75|10.56|9.76|10.57|9.77|10.54|9.74|0
1759747800000|2025-10-06 10:50:00|10.54|9.74|10.58|9.78|10.61|9.81|10.53|9.73|0
1759748100000|2025-10-06 10:55:00|10.56|9.76|10.65|9.85|10.66|9.86|10.54|9.74|0
1759748400000|2025-10-06 11:00:00|10.66|9.86|10.71|9.91|10.73|9.93|10.64|9.84|0
1759748700000|2025-10-06 11:05:00|10.72|9.92|10.8|10|10.82|10.02|10.7|9.9|0
1759749000000|2025-10-06 11:10:00|10.81|10.01|10.78|9.98|10.82|10.02|10.73|9.93|0
1759749300000|2025-10-06 11:15:00|10.79|9.99|10.76|9.96|10.79|9.99|10.74|9.94|0
1759749600000|2025-10-06 11:20:00|10.75|9.95|10.86|10.06|10.86|10.06|10.75|9.95|0
1759749900000|2025-10-06 11:25:00|10.85|10.05|10.77|9.97|10.87|10.07|10.75|9.95|0
1759750200000|2025-10-06 11:30:00|10.76|9.96|10.75|9.95|10.78|9.98|10.74|9.94|0
1759750500000|2025-10-06 11:35:00|10.76|9.96|10.75|9.95|10.86|10.06|10.75|9.95|0
1759750800000|2025-10-06 11:40:00|10.74|9.94|10.76|9.96|10.78|9.98|10.73|9.93|0
1759751100000|2025-10-06 11:45:00|10.75|9.95|10.75|9.95|10.78|9.98|10.74|9.94|0
1759751400000|2025-10-06 11:50:00|10.74|9.94|10.77|9.97|10.77|9.97|10.74|9.94|0
1759751700000|2025-10-06 11:55:00|10.76|9.96|10.71|9.91|10.77|9.97|10.7|9.9|0
1759752000000|2025-10-06 12:00:00|10.72|9.92|10.66|9.86|11.51|10.71|10.63|9.83|0
1759752300000|2025-10-06 12:05:00|10.67|9.87|10.66|9.86|10.67|9.87|10.64|9.84|0
1759752600000|2025-10-06 12:10:00|10.67|9.87|10.67|9.87|10.67|9.87|10.63|9.83|0
1759752900000|2025-10-06 12:15:00|10.66|9.86|10.66|9.86|10.68|9.88|10.65|9.85|0
1759753200000|2025-10-06 12:20:00|10.71|9.91|10.66|9.86|10.73|9.93|10.64|9.84|0
1759753500000|2025-10-06 12:25:00|10.67|9.87|10.66|9.86|10.67|9.87|10.65|9.85|0
1759753800000|2025-10-06 12:30:00|10.65|9.85|10.76|9.96|11.6|10.8|10.55|9.75|0
1759754100000|2025-10-06 12:35:00|10.77|9.97|10.75|9.95|10.79|9.99|10.74|9.94|0
1759754400000|2025-10-06 12:40:00|10.76|9.96|10.75|9.95|10.78|9.98|10.73|9.93|0
1759754700000|2025-10-06 12:45:00|10.74|9.94|10.81|10.01|10.81|10.01|10.74|9.94|0
1759755000000|2025-10-06 12:50:00|10.8|10|10.77|9.97|10.8|10|10.74|9.94|0
1759755300000|2025-10-06 12:55:00|10.76|9.96|10.76|9.96|10.78|9.98|10.74|9.94|0
1759755600000|2025-10-06 13:00:00|10.77|9.97|10.77|9.97|10.96|10.16|10.74|9.94|0
1759755900000|2025-10-06 13:05:00|10.75|9.95|10.7|9.9|10.77|9.97|10.69|9.89|0
1759756200000|2025-10-06 13:10:00|10.69|9.89|10.7|9.9|10.73|9.93|10.68|9.88|0
1759756500000|2025-10-06 13:15:00|10.69|9.89|10.66|9.86|10.72|9.92|10.64|9.84|0
1759756800000|2025-10-06 13:20:00|10.65|9.85|10.65|9.85|10.69|9.89|10.64|9.84|0
1759757100000|2025-10-06 13:25:00|10.64|9.84|10.61|9.81|10.64|9.84|10.61|9.81|0
1759757400000|2025-10-06 13:30:00|10.73|9.93|10.73|9.93|10.74|9.94|10.62|9.82|0
1759757700000|2025-10-06 13:35:00|10.74|9.94|10.76|9.96|10.8|10|10.65|9.85|0
1759758000000|2025-10-06 13:40:00|10.7|9.9|10.81|10.01|10.83|10.03|10.67|9.87|0
1759758300000|2025-10-06 13:45:00|10.78|9.98|10.7|9.9|10.81|10.01|10.65|9.85|0
1759758600000|2025-10-06 13:50:00|10.71|9.91|10.81|10.01|10.84|10.04|10.68|9.88|0
1759758900000|2025-10-06 13:55:00|10.8|10|10.86|10.06|10.87|10.07|10.78|9.98|0
1759759200000|2025-10-06 14:00:00|10.88|10.08|10.9|10.1|10.97|10.17|10.83|10.03|0
1759759500000|2025-10-06 14:05:00|10.91|10.11|10.95|10.15|10.96|10.16|10.87|10.07|0
1759759800000|2025-10-06 14:10:00|10.98|10.18|10.8|10|11.02|10.22|10.77|9.97|0
1759760100000|2025-10-06 14:15:00|10.79|9.99|10.77|9.97|10.83|10.03|10.73|9.93|0
1759760400000|2025-10-06 14:20:00|10.76|9.96|10.81|10.01|10.84|10.04|10.76|9.96|0
1759760700000|2025-10-06 14:25:00|10.82|10.02|10.7|9.9|10.82|10.02|10.67|9.87|0
1759761000000|2025-10-06 14:30:00|10.71|9.91|10.72|9.92|10.73|9.93|10.67|9.87|0
1759761300000|2025-10-06 14:35:00|10.71|9.91|10.65|9.85|10.75|9.95|10.65|9.85|0
1759761600000|2025-10-06 14:40:00|10.66|9.86|10.7|9.9|10.86|10.06|10.65|9.85|0
1759761900000|2025-10-06 14:45:00|10.69|9.89|10.6|9.8|10.75|9.95|10.58|9.78|0
1759762200000|2025-10-06 14:50:00|10.61|9.81|10.6|9.8|10.66|9.86|10.59|9.79|0
1759762500000|2025-10-06 14:55:00|10.61|9.81|10.6|9.8|10.73|9.93|10.59|9.79|0
1759762800000|2025-10-06 15:00:00|10.61|9.81|10.55|9.75|10.63|9.83|10.55|9.75|0
1759763100000|2025-10-06 15:05:00|10.53|9.73|10.52|9.72|10.54|9.74|10.48|9.68|0
1759763400000|2025-10-06 15:10:00|10.51|9.71|10.54|9.74|10.55|9.75|10.48|9.68|0
1759763700000|2025-10-06 15:15:00|10.61|9.81|10.51|9.71|10.61|9.81|10.49|9.69|0
1759764000000|2025-10-06 15:20:00|10.52|9.72|10.51|9.71|10.59|9.79|10.48|9.68|0
1759764300000|2025-10-06 15:25:00|10.52|9.72|10.51|9.71|10.58|9.78|10.49|9.69|0
1759764600000|2025-10-06 15:30:00|10.5|9.7|10.4|9.6|10.53|9.73|10.4|9.6|0
1759764900000|2025-10-06 15:35:00|10.41|9.61|10.4|9.6|10.46|9.66|10.39|9.59|0
1759765200000|2025-10-06 15:40:00|10.41|9.61|10.41|9.61|10.52|9.72|10.39|9.59|0
1759765500000|2025-10-06 15:45:00|10.45|9.65|10.4|9.6|10.46|9.66|10.38|9.58|0
1759765800000|2025-10-06 15:50:00|10.39|9.59|10.49|9.69|10.51|9.71|10.38|9.58|0
1759766100000|2025-10-06 15:55:00|10.5|9.7|10.42|9.62|10.5|9.7|10.39|9.59|0
1759766400000|2025-10-06 16:00:00|10.46|9.66|10.49|9.69|10.55|9.75|10.45|9.65|0
1759766700000|2025-10-06 16:05:00|10.48|9.68|10.51|9.71|10.53|9.73|10.48|9.68|0
1759767000000|2025-10-06 16:10:00|10.52|9.72|10.61|9.81|10.63|9.83|10.46|9.66|0
1759767300000|2025-10-06 16:15:00|10.6|9.8|10.51|9.71|10.62|9.82|10.45|9.65|0
1759767600000|2025-10-06 16:20:00|10.5|9.7|10.46|9.66|10.52|9.72|10.41|9.61|0
1759767900000|2025-10-06 16:25:00|10.45|9.65|10.41|9.61|10.46|9.66|10.39|9.59|0
1759768200000|2025-10-06 16:30:00|10.42|9.62|10.52|9.72|10.52|9.72|10.4|9.6|0
1759768500000|2025-10-06 16:35:00|10.53|9.73|10.52|9.72|10.54|9.74|10.48|9.68|0
1759768800000|2025-10-06 16:40:00|10.51|9.71|10.49|9.69|10.53|9.73|10.49|9.69|0
1759769100000|2025-10-06 16:45:00|10.5|9.7|10.42|9.62|10.5|9.7|10.39|9.59|0
1759769400000|2025-10-06 16:50:00|10.41|9.61|10.41|9.61|10.47|9.67|10.38|9.58|0
1759769700000|2025-10-06 16:55:00|10.4|9.6|10.41|9.61|10.42|9.62|10.38|9.58|0
1759770000000|2025-10-06 17:00:00|10.42|9.62|10.51|9.71|10.52|9.72|10.41|9.61|0
1759770300000|2025-10-06 17:05:00|10.52|9.72|10.51|9.71|10.57|9.77|10.49|9.69|0
1759770600000|2025-10-06 17:10:00|10.52|9.72|10.5|9.7|10.57|9.77|10.49|9.69|0
1759770900000|2025-10-06 17:15:00|10.51|9.71|10.5|9.7|10.54|9.74|10.48|9.68|0
1759771200000|2025-10-06 17:20:00|10.51|9.71|10.35|9.55|10.51|9.71|10.35|9.55|0
1759771500000|2025-10-06 17:25:00|10.36|9.56|10.41|9.61|10.43|9.63|10.3|9.5|0
1759771800000|2025-10-06 17:30:00|10.4|9.6|10.36|9.56|10.42|9.62|10.31|9.51|0
1759772100000|2025-10-06 17:35:00|10.37|9.57|10.31|9.51|10.43|9.63|10.3|9.5|0
1759772400000|2025-10-06 17:40:00|10.3|9.5|10.41|9.61|10.41|9.61|10.3|9.5|0
1759772700000|2025-10-06 17:45:00|10.39|9.59|10.31|9.51|10.44|9.64|10.31|9.51|0
1759773000000|2025-10-06 17:50:00|10.3|9.5|10.3|9.5|10.32|9.52|10.29|9.49|0
1759773300000|2025-10-06 17:55:00|10.31|9.51|10.32|9.52|10.32|9.52|10.29|9.49|0
1759773600000|2025-10-06 18:00:00|10.33|9.53|10.32|9.52|10.37|9.57|10.28|9.48|0
1759773900000|2025-10-06 18:05:00|10.33|9.53|10.36|9.56|10.36|9.56|10.29|9.49|0
1759774200000|2025-10-06 18:10:00|10.37|9.57|10.3|9.5|10.37|9.57|10.29|9.49|0
1759774500000|2025-10-06 18:15:00|10.31|9.51|10.41|9.61|10.41|9.61|10.29|9.49|0
1759774800000|2025-10-06 18:20:00|10.4|9.6|10.31|9.51|10.43|9.63|10.3|9.5|0
1759775100000|2025-10-06 18:25:00|10.3|9.5|10.3|9.5|10.33|9.53|10.29|9.49|0
1759775400000|2025-10-06 18:30:00|10.29|9.49|10.31|9.51|10.31|9.51|10.25|9.45|0
1759775700000|2025-10-06 18:35:00|10.3|9.5|10.32|9.52|10.32|9.52|10.29|9.49|0
1759776000000|2025-10-06 18:40:00|10.31|9.51|10.32|9.52|10.41|9.61|10.29|9.49|0
1759776300000|2025-10-06 18:45:00|10.33|9.53|10.36|9.56|10.36|9.56|10.28|9.48|0
1759776600000|2025-10-06 18:50:00|10.35|9.55|10.31|9.51|10.37|9.57|10.29|9.49|0
1759776900000|2025-10-06 18:55:00|10.3|9.5|10.31|9.51|10.38|9.58|10.3|9.5|0
1759777200000|2025-10-06 19:00:00|10.32|9.52|10.41|9.61|10.41|9.61|10.31|9.51|0
1759777500000|2025-10-06 19:05:00|10.42|9.62|10.35|9.55|10.42|9.62|10.34|9.54|0
1759777800000|2025-10-06 19:10:00|10.36|9.56|10.31|9.51|10.36|9.56|10.29|9.49|0
1759778100000|2025-10-06 19:15:00|10.3|9.5|10.31|9.51|10.36|9.56|10.29|9.49|0
1759778400000|2025-10-06 19:20:00|10.32|9.52|10.31|9.51|10.41|9.61|10.29|9.49|0
1759778700000|2025-10-06 19:25:00|10.3|9.5|10.32|9.52|10.36|9.56|10.29|9.49|0
1759779000000|2025-10-06 19:30:00|10.33|9.53|10.3|9.5|10.36|9.56|10.29|9.49|0
1759779300000|2025-10-06 19:35:00|10.31|9.51|10.3|9.5|10.36|9.56|10.28|9.48|0
1759779600000|2025-10-06 19:40:00|10.31|9.51|10.3|9.5|10.34|9.54|10.25|9.45|0
1759779900000|2025-10-06 19:45:00|10.31|9.51|10.2|9.4|10.31|9.51|10.19|9.39|0
1759780200000|2025-10-06 19:50:00|10.18|9.38|10.14|9.34|10.18|9.38|10.09|9.29|0
1759780500000|2025-10-06 19:55:00|10.15|9.35|10.23|9.43|10.26|9.46|10.1|9.3|0
1759780800000|2025-10-06 20:00:00|10.24|9.44|10.21|9.41|10.26|9.46|10.19|9.39|0
1759781100000|2025-10-06 20:05:00|10.22|9.42|10.21|9.41|10.22|9.42|10.19|9.39|0
1759781400000|2025-10-06 20:10:00|10.2|9.4|10.15|9.35|10.23|9.43|10.15|9.35|0
1759781700000|2025-10-06 20:15:00|10.16|9.36|10.15|9.35|10.17|9.37|10.15|9.35|0
1759782000000|2025-10-06 20:20:00|10.16|9.36|10.16|9.36|10.17|9.37|10.14|9.34|0
1759782300000|2025-10-06 20:25:00|10.17|9.37|10.16|9.36|10.17|9.37|10.15|9.35|0
1759782600000|2025-10-06 20:30:00|10.15|9.35|10.11|9.31|10.16|9.36|10.1|9.3|0
1759782900000|2025-10-06 20:35:00|10.1|9.3|10.1|9.3|10.12|9.32|10.09|9.29|0
1759783200000|2025-10-06 20:40:00|10.11|9.31|10.11|9.31|10.12|9.32|10.09|9.29|0
1759783500000|2025-10-06 20:45:00|10.12|9.32|10.11|9.31|10.12|9.32|10.1|9.3|0
1759783800000|2025-10-06 20:50:00|10.1|9.3|10.12|9.32|10.12|9.32|10.1|9.3|0
1759784100000|2025-10-06 20:55:00|10.46|8.96|10.46|8.96|10.48|8.98|10.45|8.95|0
1759784400000|2025-10-06 21:00:00|10.47|8.97|10.46|8.96|10.47|8.97|10.46|8.96|0
1759784700000|2025-10-06 21:05:00|10.47|8.97|10.47|8.97|10.48|8.98|10.47|8.97|0
1759785000000|2025-10-06 21:10:00|10.48|8.98|10.48|8.98|10.49|8.99|10.47|8.97|0
1759785300000|2025-10-06 21:15:00|10.47|8.97|10.46|8.96|10.47|8.97|10.46|8.96|0
1759785600000|2025-10-06 21:20:00|10.45|8.95|10.46|8.96|10.47|8.97|10.45|8.95|0
1759786200000|2025-10-06 21:30:00|10.47|8.97|10.46|8.96|10.47|8.97|10.46|8.96|0
1759786500000|2025-10-06 21:35:00|10.47|8.97|10.46|8.96|10.47|8.97|10.46|8.96|0
1759786800000|2025-10-06 21:40:00|10.45|8.95|10.46|8.96|10.46|8.96|10.45|8.95|0
1759787100000|2025-10-06 21:45:00|10.47|8.97|10.47|8.97|10.47|8.97|10.47|8.97|0
1759787700000|2025-10-06 21:55:00|10.46|8.96|10.47|8.97|10.47|8.97|10.46|8.96|0
1759788000000|2025-10-06 22:00:00|10.44|8.94|10.45|8.95|10.45|8.95|10.39|8.89|0
1759788300000|2025-10-06 22:05:00|10.46|8.96|10.42|8.92|10.46|8.96|10.42|8.92|0
1759788600000|2025-10-06 22:10:00|10.41|8.91|10.44|8.94|10.44|8.94|10.39|8.89|0
1759788900000|2025-10-06 22:15:00|10.43|8.93|10.43|8.93|10.44|8.94|10.43|8.93|0
1759789200000|2025-10-06 22:20:00|10.42|8.92|10.42|8.92|10.43|8.93|10.41|8.91|0
1759789500000|2025-10-06 22:25:00|10.41|8.91|10.44|8.94|10.45|8.95|10.41|8.91|0
1759789800000|2025-10-06 22:30:00|10.45|8.95|10.48|8.98|10.48|8.98|10.44|8.94|0
1759790100000|2025-10-06 22:35:00|10.49|8.99|10.53|9.03|10.53|9.03|10.48|8.98|0
1759790400000|2025-10-06 22:40:00|10.54|9.04|10.59|9.09|10.61|9.11|10.53|9.03|0
1759790700000|2025-10-06 22:45:00|10.6|9.1|10.57|9.07|10.6|9.1|10.56|9.06|0
1759791000000|2025-10-06 22:50:00|10.56|9.06|10.62|9.12|10.62|9.12|10.56|9.06|0
1759791300000|2025-10-06 22:55:00|10.63|9.13|10.7|9.2|10.73|9.23|10.63|9.13|0
1759791600000|2025-10-06 23:00:00|10.71|9.21|10.73|9.23|10.73|9.23|10.69|9.19|0
1759791900000|2025-10-06 23:05:00|10.72|9.22|10.72|9.22|10.75|9.25|10.71|9.21|0
1759792200000|2025-10-06 23:10:00|10.71|9.21|10.71|9.21|10.72|9.22|10.69|9.19|0
1759792500000|2025-10-06 23:15:00|10.72|9.22|10.68|9.18|10.72|9.22|10.68|9.18|0
1759792800000|2025-10-06 23:20:00|10.69|9.19|10.65|9.15|10.7|9.2|10.64|9.14|0
1759793100000|2025-10-06 23:25:00|10.66|9.16|10.67|9.17|10.67|9.17|10.64|9.14|0
1759793400000|2025-10-06 23:30:00|10.66|9.16|10.68|9.18|10.69|9.19|10.66|9.16|0
1759793700000|2025-10-06 23:35:00|10.69|9.19|10.64|9.14|10.69|9.19|10.63|9.13|0
1759794000000|2025-10-06 23:40:00|10.65|9.15|10.65|9.15|10.65|9.15|10.63|9.13|0
1759794300000|2025-10-06 23:45:00|10.64|9.14|10.65|9.15|10.67|9.17|10.64|9.14|0
1759794600000|2025-10-06 23:50:00|10.64|9.14|10.67|9.17|10.67|9.17|10.64|9.14|0
1759794900000|2025-10-06 23:55:00|10.68|9.18|10.69|9.19|10.71|9.21|10.67|9.17|0
1759795200000|2025-10-07 00:00:00|10.7|9.2|10.7|9.2|10.72|9.22|10.66|9.16|0
1759795500000|2025-10-07 00:05:00|10.69|9.19|10.71|9.21|10.72|9.22|10.69|9.19|0
1759795800000|2025-10-07 00:10:00|10.72|9.22|10.72|9.22|10.75|9.25|10.71|9.21|0
1759796100000|2025-10-07 00:15:00|10.71|9.21|10.3|9.5|10.72|9.56|10.28|9.2|0
1759796400000|2025-10-07 00:20:00|10.29|9.49|10.32|9.52|10.32|9.52|10.29|9.49|0
1759796700000|2025-10-07 00:25:00|10.31|9.51|10.31|9.51|10.33|9.53|10.29|9.49|0
1759797000000|2025-10-07 00:30:00|10.3|9.5|10.31|9.51|10.34|9.54|10.29|9.49|0
1759797300000|2025-10-07 00:35:00|10.3|9.5|10.32|9.52|10.33|9.53|10.3|9.5|0
1759797600000|2025-10-07 00:40:00|10.3|9.5|10.31|9.51|10.33|9.53|10.29|9.49|0
1759797900000|2025-10-07 00:45:00|10.3|9.5|10.31|9.51|10.33|9.53|10.3|9.5|0
1759798200000|2025-10-07 00:50:00|10.32|9.52|10.31|9.51|10.33|9.53|10.29|9.49|0
1759798500000|2025-10-07 00:55:00|10.3|9.5|10.31|9.51|10.32|9.52|10.3|9.5|0
1759798800000|2025-10-07 01:00:00|10.3|9.5|10.31|9.51|10.33|9.53|10.29|9.49|0
1759799100000|2025-10-07 01:05:00|10.3|9.5|10.2|9.4|10.31|9.51|10.18|9.38|0
1759799400000|2025-10-07 01:10:00|10.19|9.39|10.21|9.41|10.22|9.42|10.19|9.39|0
1759799700000|2025-10-07 01:15:00|10.22|9.42|10.26|9.46|10.27|9.47|10.22|9.42|0
1759800000000|2025-10-07 01:20:00|10.27|9.47|10.3|9.5|10.32|9.52|10.26|9.46|0
1759800300000|2025-10-07 01:25:00|10.29|9.49|10.21|9.41|10.31|9.51|10.19|9.39|0
1759800600000|2025-10-07 01:30:00|10.22|9.42|10.2|9.4|10.22|9.42|10.19|9.39|0
1759800900000|2025-10-07 01:35:00|10.21|9.41|10.2|9.4|10.22|9.42|10.19|9.39|0
1759801200000|2025-10-07 01:40:00|10.19|9.39|10.2|9.4|10.22|9.42|10.19|9.39|0
1759801500000|2025-10-07 01:45:00|10.19|9.39|10.21|9.41|10.22|9.42|10.19|9.39|0
1759801800000|2025-10-07 01:50:00|10.22|9.42|10.2|9.4|10.22|9.42|10.18|9.38|0
1759802100000|2025-10-07 01:55:00|10.19|9.39|10.22|9.42|10.22|9.42|10.19|9.39|0
1759802400000|2025-10-07 02:00:00|10.23|9.43|10.21|9.41|10.23|9.43|10.19|9.39|0
1759802700000|2025-10-07 02:05:00|10.2|9.4|10.21|9.41|10.22|9.42|10.19|9.39|0
1759803000000|2025-10-07 02:10:00|10.2|9.4|10.19|9.39|10.22|9.42|10.19|9.39|0
1759803300000|2025-10-07 02:15:00|10.21|9.41|10.21|9.41|10.23|9.43|10.2|9.4|0
1759803600000|2025-10-07 02:20:00|10.22|9.42|10.21|9.41|10.23|9.43|10.2|9.4|0
1759803900000|2025-10-07 02:25:00|10.22|9.42|10.2|9.4|10.22|9.42|10.2|9.4|0
1759804200000|2025-10-07 02:30:00|10.19|9.39|10.21|9.41|10.22|9.42|10.19|9.39|0
1759804500000|2025-10-07 02:35:00|10.2|9.4|10.22|9.42|10.22|9.42|10.2|9.4|0
1759804800000|2025-10-07 02:40:00|10.21|9.41|10.21|9.41|10.22|9.42|10.2|9.4|0
1759805100000|2025-10-07 02:45:00|10.22|9.42|10.22|9.42|10.22|9.42|10.21|9.41|0
1759805400000|2025-10-07 02:50:00|10.21|9.41|10.21|9.41|10.23|9.43|10.21|9.41|0
1759805700000|2025-10-07 02:55:00|10.22|9.42|10.22|9.42|10.22|9.42|10.2|9.4|0
1759806000000|2025-10-07 03:00:00|10.21|9.41|10.21|9.41|10.22|9.42|10.2|9.4|0
1759806300000|2025-10-07 03:05:00|10.22|9.42|10.22|9.42|10.22|9.42|10.21|9.41|0
1759806600000|2025-10-07 03:10:00|10.23|9.43|10.21|9.41|10.23|9.43|10.2|9.4|0
1759806900000|2025-10-07 03:15:00|10.2|9.4|10.21|9.41|10.22|9.42|10.2|9.4|0
1759807200000|2025-10-07 03:20:00|10.22|9.42|10.21|9.41|10.22|9.42|10.2|9.4|0
1759807500000|2025-10-07 03:25:00|10.22|9.42|10.21|9.41|10.22|9.42|10.2|9.4|0
1759807800000|2025-10-07 03:30:00|10.22|9.42|10.21|9.41|10.22|9.42|10.2|9.4|0
1759808100000|2025-10-07 03:35:00|10.22|9.42|10.21|9.41|10.22|9.42|10.19|9.39|0
1759808400000|2025-10-07 03:40:00|10.2|9.4|10.2|9.4|10.21|9.41|10.19|9.39|0
1759808700000|2025-10-07 03:45:00|10.19|9.39|10.21|9.41|10.22|9.42|10.19|9.39|0
1759809000000|2025-10-07 03:50:00|10.2|9.4|10.22|9.42|10.22|9.42|10.2|9.4|0
1759809300000|2025-10-07 03:55:00|10.21|9.41|10.21|9.41|10.23|9.43|10.2|9.4|0
1759809600000|2025-10-07 04:00:00|10.22|9.42|10.21|9.41|10.22|9.42|10.19|9.39|0
1759809900000|2025-10-07 04:05:00|10.2|9.4|10.15|9.35|10.22|9.42|10.15|9.35|0
1759810200000|2025-10-07 04:10:00|10.14|9.34|10.11|9.31|10.14|9.34|10.08|9.28|0
1759810500000|2025-10-07 04:15:00|10.12|9.32|10.1|9.3|10.13|9.33|10.09|9.29|0
1759810800000|2025-10-07 04:20:00|10.11|9.31|10.1|9.3|10.11|9.31|10.09|9.29|0
1759811100000|2025-10-07 04:25:00|10.11|9.31|10.11|9.31|10.12|9.32|10.1|9.3|0
1759811400000|2025-10-07 04:30:00|10.1|9.3|10.1|9.3|10.12|9.32|10.1|9.3|0
1759811700000|2025-10-07 04:35:00|10.11|9.31|10.11|9.31|10.11|9.31|10.1|9.3|0
1759812000000|2025-10-07 04:40:00|10.12|9.32|10.1|9.3|10.12|9.32|10.09|9.29|0
1759812300000|2025-10-07 04:45:00|10.11|9.31|10.11|9.31|10.11|9.31|10.09|9.29|0
1759812600000|2025-10-07 04:50:00|10.1|9.3|10.1|9.3|10.12|9.32|10.1|9.3|0
1759812900000|2025-10-07 04:55:00|10.11|9.31|10.11|9.31|10.11|9.31|10.09|9.29|0
1759813200000|2025-10-07 05:00:00|10.12|9.32|10.12|9.32|10.12|9.32|10.09|9.29|0
1759813500000|2025-10-07 05:05:00|10.11|9.31|10.11|9.31|10.13|9.33|10.1|9.3|0
1759813800000|2025-10-07 05:10:00|10.1|9.3|10.1|9.3|10.11|9.31|10.1|9.3|0
1759814100000|2025-10-07 05:15:00|10.11|9.31|10.1|9.3|10.12|9.32|10.09|9.29|0
1759814400000|2025-10-07 05:20:00|10.11|9.31|10.11|9.31|10.11|9.31|10.09|9.29|0
1759814700000|2025-10-07 05:25:00|10.1|9.3|10.1|9.3|10.11|9.31|10.09|9.29|0
1759815000000|2025-10-07 05:30:00|10.09|9.29|10.1|9.3|10.12|9.32|10.09|9.29|0
1759815300000|2025-10-07 05:35:00|10.11|9.31|10.1|9.3|10.11|9.31|10.1|9.3|0
1759815600000|2025-10-07 05:40:00|10.09|9.29|10.1|9.3|10.11|9.31|10.09|9.29|0
1759815900000|2025-10-07 05:45:00|10.11|9.31|10.1|9.3|10.11|9.31|10.1|9.3|0
1759816200000|2025-10-07 05:50:00|10.11|9.31|10.11|9.31|10.12|9.32|10.1|9.3|0
1759816500000|2025-10-07 05:55:00|10.1|9.3|10.11|9.31|10.12|9.32|10.1|9.3|0
1759816800000|2025-10-07 06:00:00|10.12|9.32|10.1|9.3|10.12|9.32|10.08|9.28|0
1759817100000|2025-10-07 06:05:00|10.09|9.29|10.06|9.26|10.09|9.29|10.03|9.23|0
1759817400000|2025-10-07 06:10:00|10.07|9.27|10.05|9.25|10.07|9.27|10.05|9.25|0
1759817700000|2025-10-07 06:15:00|10.06|9.26|10.06|9.26|10.08|9.28|10.04|9.24|0
1759818000000|2025-10-07 06:20:00|10.05|9.25|10.11|9.31|10.12|9.32|10.05|9.25|0
1759818300000|2025-10-07 06:25:00|10.12|9.32|10.1|9.3|10.13|9.33|10.09|9.29|0
1759818600000|2025-10-07 06:30:00|10.11|9.31|10.11|9.31|10.13|9.33|10.07|9.27|0
1759818900000|2025-10-07 06:35:00|10.1|9.3|10.11|9.31|10.13|9.33|10.09|9.29|0
1759819200000|2025-10-07 06:40:00|10.1|9.3|10.1|9.3|10.12|9.32|10.09|9.29|0
1759819500000|2025-10-07 06:45:00|10.11|9.31|10.12|9.32|10.12|9.32|10.09|9.29|0
1759819800000|2025-10-07 06:50:00|10.11|9.31|10.07|9.27|10.11|9.31|10.05|9.25|0
1759820100000|2025-10-07 06:55:00|10.06|9.26|10.05|9.25|10.07|9.27|10.04|9.24|0
1759820400000|2025-10-07 07:00:00|10.06|9.26|10.15|9.35|10.17|9.37|10.04|9.24|0
1759820700000|2025-10-07 07:05:00|10.16|9.36|10.21|9.41|10.24|9.44|10.14|9.34|0
1759821000000|2025-10-07 07:10:00|10.2|9.4|10.23|9.43|10.23|9.43|10.19|9.39|0
1759821300000|2025-10-07 07:15:00|10.21|9.41|10.26|9.46|10.3|9.5|10.16|9.36|0
1759821600000|2025-10-07 07:20:00|10.27|9.47|10.25|9.45|10.32|9.52|10.24|9.44|0
1759821900000|2025-10-07 07:25:00|10.26|9.46|10.25|9.45|10.27|9.47|10.23|9.43|0
1759822200000|2025-10-07 07:30:00|10.26|9.46|10.26|9.46|10.28|9.48|10.24|9.44|0
1759822500000|2025-10-07 07:35:00|10.27|9.47|10.28|9.48|10.28|9.48|10.24|9.44|0
1759822800000|2025-10-07 07:40:00|10.26|9.46|10.25|9.45|10.27|9.47|10.24|9.44|0
1759823100000|2025-10-07 07:45:00|10.26|9.46|10.27|9.47|10.27|9.47|10.24|9.44|0
1759823400000|2025-10-07 07:50:00|10.26|9.46|10.26|9.46|10.27|9.47|10.24|9.44|0
1759823700000|2025-10-07 07:55:00|10.27|9.47|10.26|9.46|10.27|9.47|10.25|9.45|0
1759824000000|2025-10-07 08:00:00|10.25|9.45|10.3|9.5|10.32|9.52|10.25|9.45|0
1759824300000|2025-10-07 08:05:00|10.29|9.49|10.26|9.46|10.32|9.52|10.25|9.45|0
1759824600000|2025-10-07 08:10:00|10.25|9.45|10.3|9.5|10.32|9.52|10.25|9.45|0
1759824900000|2025-10-07 08:15:00|10.29|9.49|10.26|9.46|10.31|9.51|10.24|9.44|0
1759825200000|2025-10-07 08:20:00|10.25|9.45|10.28|9.48|10.28|9.48|10.24|9.44|0
1759825500000|2025-10-07 08:25:00|10.29|9.49|10.3|9.5|10.32|9.52|10.28|9.48|0
1759825800000|2025-10-07 08:30:00|10.31|9.51|10.36|9.56|10.38|9.58|10.3|9.5|0
1759826100000|2025-10-07 08:35:00|10.37|9.57|10.36|9.56|10.37|9.57|10.32|9.52|0
1759826400000|2025-10-07 08:40:00|10.35|9.55|10.3|9.5|10.37|9.57|10.29|9.49|0
1759826700000|2025-10-07 08:45:00|10.31|9.51|10.25|9.45|10.31|9.51|10.24|9.44|0
1759827000000|2025-10-07 08:50:00|10.26|9.46|10.21|9.41|10.27|9.47|10.2|9.4|0
1759827300000|2025-10-07 08:55:00|10.2|9.4|10.2|9.4|10.22|9.42|10.2|9.4|0
1759827600000|2025-10-07 09:00:00|10.21|9.41|10.2|9.4|10.22|9.42|10.2|9.4|0
1759827900000|2025-10-07 09:05:00|10.21|9.41|10.21|9.41|10.22|9.42|10.19|9.39|0
1759828200000|2025-10-07 09:10:00|10.2|9.4|10.15|9.35|10.21|9.41|10.14|9.34|0
1759828500000|2025-10-07 09:15:00|10.16|9.36|10.16|9.36|10.17|9.37|10.14|9.34|0
1759828800000|2025-10-07 09:20:00|10.15|9.35|10.16|9.36|10.17|9.37|10.15|9.35|0
1759829100000|2025-10-07 09:25:00|10.17|9.37|10.16|9.36|10.17|9.37|10.16|9.36|0
1759829400000|2025-10-07 09:30:00|10.14|9.34|10.17|9.37|10.17|9.37|10.14|9.34|0
1759829700000|2025-10-07 09:35:00|10.16|9.36|10.17|9.37|10.17|9.37|10.14|9.34|0
1759830000000|2025-10-07 09:40:00|10.15|9.35|10.16|9.36|10.17|9.37|10.15|9.35|0
1759830300000|2025-10-07 09:45:00|10.17|9.37|10.15|9.35|10.17|9.37|10.15|9.35|0
1759830600000|2025-10-07 09:50:00|10.16|9.36|10.17|9.37|10.17|9.37|10.15|9.35|0
1759830900000|2025-10-07 09:55:00|10.16|9.36|10.15|9.35|10.17|9.37|10.14|9.34|0
1759831200000|2025-10-07 10:00:00|10.16|9.36|10.16|9.36|10.17|9.37|10.14|9.34|0
1759831500000|2025-10-07 10:05:00|10.17|9.37|10.16|9.36|10.18|9.38|10.14|9.34|0
1759831800000|2025-10-07 10:10:00|10.15|9.35|10.11|9.31|10.16|9.36|10.11|9.31|0
1759832100000|2025-10-07 10:15:00|10.12|9.32|10.12|9.32|10.12|9.32|10.1|9.3|0
1759832400000|2025-10-07 10:20:00|10.13|9.33|10.16|9.36|10.17|9.37|10.11|9.31|0
1759832700000|2025-10-07 10:25:00|10.15|9.35|10.1|9.3|10.16|9.36|10.1|9.3|0
1759833000000|2025-10-07 10:30:00|10.09|9.29|10.05|9.25|10.11|9.31|10.05|9.25|0
1759833300000|2025-10-07 10:35:00|10.06|9.26|10.06|9.26|10.07|9.27|10.04|9.24|0
1759833600000|2025-10-07 10:40:00|10.07|9.27|10.05|9.25|10.08|9.28|10.05|9.25|0
1759833900000|2025-10-07 10:45:00|10.06|9.26|10.06|9.26|10.08|9.28|10.05|9.25|0
1759834200000|2025-10-07 10:50:00|10.05|9.25|10.05|9.25|10.07|9.27|10.05|9.25|0
1759834500000|2025-10-07 10:55:00|10.06|9.26|10.06|9.26|10.08|9.28|10.05|9.25|0
1759834800000|2025-10-07 11:00:00|10.05|9.25|10.05|9.25|10.1|9.3|10.05|9.25|0
1759835100000|2025-10-07 11:05:00|10.06|9.26|10.11|9.31|10.12|9.32|10.06|9.26|0
1759835400000|2025-10-07 11:10:00|10.1|9.3|10.06|9.26|10.11|9.31|10.06|9.26|0
1759835700000|2025-10-07 11:15:00|10.07|9.27|10.11|9.31|10.12|9.32|10.06|9.26|0
1759836000000|2025-10-07 11:20:00|10.12|9.32|10.1|9.3|10.13|9.33|10.1|9.3|0
1759836300000|2025-10-07 11:25:00|10.09|9.29|10.06|9.26|10.12|9.32|10.05|9.25|0
1759836600000|2025-10-07 11:30:00|10.05|9.25|10.06|9.26|10.07|9.27|10.04|9.24|0
1759836900000|2025-10-07 11:35:00|10.07|9.27|10.05|9.25|10.07|9.27|10.04|9.24|0
1759837200000|2025-10-07 11:40:00|10.04|9.24|10.06|9.26|10.08|9.28|10.04|9.24|0
1759837500000|2025-10-07 11:45:00|10.05|9.25|10.05|9.25|10.06|9.26|10.04|9.24|0
1759837800000|2025-10-07 11:50:00|10.04|9.24|10.01|9.21|10.06|9.26|9.99|9.19|0
1759838100000|2025-10-07 11:55:00|10|9.2|9.95|9.15|10.01|9.21|9.94|9.14|0
1759838400000|2025-10-07 12:00:00|9.96|9.16|9.95|9.15|9.97|9.17|9.94|9.14|0
1759838700000|2025-10-07 12:05:00|9.96|9.16|9.97|9.17|9.98|9.18|9.94|9.14|0
1759839000000|2025-10-07 12:10:00|9.96|9.16|9.95|9.15|9.98|9.18|9.94|9.14|0
1759839300000|2025-10-07 12:15:00|9.96|9.16|9.95|9.15|9.97|9.17|9.94|9.14|0
1759839600000|2025-10-07 12:20:00|9.96|9.16|9.96|9.16|9.98|9.18|9.93|9.13|0
1759839900000|2025-10-07 12:25:00|9.95|9.15|9.95|9.15|9.97|9.17|9.94|9.14|0
1759840200000|2025-10-07 12:30:00|9.97|9.17|9.96|9.16|9.97|9.17|9.94|9.14|0
1759840500000|2025-10-07 12:35:00|9.95|9.15|9.91|9.11|9.95|9.15|9.9|9.1|0
1759840800000|2025-10-07 12:40:00|9.9|9.1|9.85|9.05|9.91|9.11|9.84|9.04|0
1759841100000|2025-10-07 12:45:00|9.84|9.04|9.86|9.06|9.87|9.07|9.84|9.04|0
1759841400000|2025-10-07 12:50:00|9.85|9.05|9.75|8.95|9.85|9.05|9.73|8.93|0
1759841700000|2025-10-07 12:55:00|9.74|8.94|9.76|8.96|9.76|8.96|9.74|8.94|0
1759842000000|2025-10-07 13:00:00|9.75|8.95|9.66|8.86|9.78|8.98|9.65|8.85|0
1759842300000|2025-10-07 13:05:00|9.67|8.87|9.66|8.86|9.67|8.87|9.64|8.84|0
1759842600000|2025-10-07 13:10:00|9.67|8.87|9.77|8.97|9.78|8.98|9.65|8.85|0
1759842900000|2025-10-07 13:15:00|9.75|8.95|9.81|9.01|9.82|9.02|9.74|8.94|0
1759843200000|2025-10-07 13:20:00|9.8|9|9.8|9|9.83|9.03|9.8|9|0
1759843500000|2025-10-07 13:25:00|9.79|8.99|9.9|9.1|9.91|9.11|9.79|8.99|0
1759843800000|2025-10-07 13:30:00|9.91|9.11|9.86|9.06|9.96|9.16|9.8|9|0
1759844100000|2025-10-07 13:35:00|9.88|9.08|9.86|9.06|9.94|9.14|9.86|9.06|0
1759844400000|2025-10-07 13:40:00|9.9|9.1|9.9|9.1|9.93|9.13|9.83|9.03|0
1759844700000|2025-10-07 13:45:00|9.92|9.12|9.91|9.11|9.95|9.15|9.83|9.03|0
1759845000000|2025-10-07 13:50:00|9.89|9.09|9.85|9.05|9.94|9.14|9.85|9.05|0
1759845300000|2025-10-07 13:55:00|9.84|9.04|9.91|9.11|9.91|9.11|9.78|8.98|0
1759845600000|2025-10-07 14:00:00|9.92|9.12|9.97|9.17|9.97|9.17|9.84|9.04|0
1759845900000|2025-10-07 14:05:00|9.96|9.16|9.93|9.13|10.03|9.23|9.9|9.1|0
1759846200000|2025-10-07 14:10:00|9.9|9.1|9.91|9.11|9.95|9.15|9.87|9.07|0
1759846500000|2025-10-07 14:15:00|9.9|9.1|9.9|9.1|9.93|9.13|9.89|9.09|0
1759846800000|2025-10-07 14:20:00|9.89|9.09|9.95|9.15|9.96|9.16|9.89|9.09|0
1759847100000|2025-10-07 14:25:00|9.96|9.16|10.12|9.32|10.12|9.32|9.95|9.15|0
1759847400000|2025-10-07 14:30:00|10.11|9.31|10.02|9.22|10.13|9.33|9.99|9.19|0
1759847700000|2025-10-07 14:35:00|10.01|9.21|10.08|9.28|10.14|9.34|10|9.2|0
1759848000000|2025-10-07 14:40:00|10.1|9.3|10.09|9.29|10.12|9.32|9.98|9.18|0
1759848300000|2025-10-07 14:45:00|10.1|9.3|10|9.2|10.13|9.33|9.99|9.19|0
1759848600000|2025-10-07 14:50:00|10.01|9.21|10|9.2|10.03|9.23|9.99|9.19|0
1759848900000|2025-10-07 14:55:00|10.01|9.21|9.92|9.12|10.05|9.25|9.9|9.1|0
1759849200000|2025-10-07 15:00:00|9.91|9.11|10.08|9.28|10.13|9.33|9.91|9.11|0
1759849500000|2025-10-07 15:05:00|10.09|9.29|10.57|9.77|10.59|9.79|10.09|9.29|0
1759849800000|2025-10-07 15:10:00|10.55|9.75|10.5|9.7|10.6|9.8|10.43|9.63|0
1759850100000|2025-10-07 15:15:00|10.51|9.71|10.44|9.64|10.6|9.8|10.35|9.55|0
1759850400000|2025-10-07 15:20:00|10.43|9.63|10.37|9.57|10.47|9.67|10.33|9.53|0
1759850700000|2025-10-07 15:25:00|10.36|9.56|10.55|9.75|10.58|9.78|10.34|9.54|0
1759851000000|2025-10-07 15:30:00|10.59|9.79|10.66|9.86|10.66|9.86|10.42|9.62|0
1759851300000|2025-10-07 15:35:00|10.67|9.87|10.82|10.02|10.9|10.1|10.63|9.83|0
1759851600000|2025-10-07 15:40:00|10.84|10.04|10.85|10.05|10.93|10.13|10.65|9.85|0
1759851900000|2025-10-07 15:45:00|10.86|10.06|10.93|10.13|11.06|10.26|10.84|10.04|0
1759852200000|2025-10-07 15:50:00|10.91|10.11|10.97|10.17|11|10.2|10.84|10.04|0
1759852500000|2025-10-07 15:55:00|10.96|10.16|10.96|10.16|11.03|10.23|10.85|10.05|0
1759852800000|2025-10-07 16:00:00|10.97|10.17|10.85|10.05|10.97|10.17|10.82|10.02|0
1759853100000|2025-10-07 16:05:00|10.86|10.06|11.05|10.25|11.09|10.29|10.84|10.04|0
1759853400000|2025-10-07 16:10:00|11.06|10.26|11.14|10.34|11.14|10.34|10.98|10.18|0
1759853700000|2025-10-07 16:15:00|11.13|10.33|11.15|10.35|11.22|10.42|11.09|10.29|0
1759854000000|2025-10-07 16:20:00|11.13|10.33|11.1|10.3|11.25|10.45|11.09|10.29|0
1759854300000|2025-10-07 16:25:00|11.11|10.31|11.05|10.25|11.11|10.31|10.93|10.13|0
1759854600000|2025-10-07 16:30:00|11.03|10.23|10.75|9.95|11.03|10.23|10.72|9.92|0
1759854900000|2025-10-07 16:35:00|10.76|9.96|10.66|9.86|10.79|9.99|10.64|9.84|0
1759855200000|2025-10-07 16:40:00|10.65|9.85|10.75|9.95|10.76|9.96|10.63|9.83|0
1759855500000|2025-10-07 16:45:00|10.74|9.94|10.87|10.07|10.88|10.08|10.74|9.94|0
1759855800000|2025-10-07 16:50:00|10.86|10.06|10.88|10.08|10.95|10.15|10.83|10.03|0
1759856100000|2025-10-07 16:55:00|10.87|10.07|10.94|10.14|10.99|10.19|10.86|10.06|0
1759856400000|2025-10-07 17:00:00|10.95|10.15|10.81|10.01|10.99|10.19|10.78|9.98|0
1759856700000|2025-10-07 17:05:00|10.82|10.02|10.73|9.93|10.92|10.12|10.73|9.93|0
1759857000000|2025-10-07 17:10:00|10.75|9.95|10.69|9.89|10.81|10.01|10.64|9.84|0
1759857300000|2025-10-07 17:15:00|10.68|9.88|10.7|9.9|10.73|9.93|10.64|9.84|0
1759857600000|2025-10-07 17:20:00|10.71|9.91|10.7|9.9|10.73|9.93|10.66|9.86|0
1759857900000|2025-10-07 17:25:00|10.71|9.91|10.75|9.95|10.83|10.03|10.7|9.9|0
1759858200000|2025-10-07 17:30:00|10.77|9.97|10.91|10.11|10.92|10.12|10.75|9.95|0
1759858500000|2025-10-07 17:35:00|10.9|10.1|10.89|10.09|10.94|10.14|10.84|10.04|0
1759858800000|2025-10-07 17:40:00|10.9|10.1|10.9|10.1|10.94|10.14|10.84|10.04|0
1759859100000|2025-10-07 17:45:00|10.89|10.09|10.91|10.11|10.93|10.13|10.78|9.98|0
1759859400000|2025-10-07 17:50:00|10.9|10.1|11.05|10.25|11.08|10.28|10.9|10.1|0
1759859700000|2025-10-07 17:55:00|11.06|10.26|11.12|10.32|11.14|10.34|11.05|10.25|0
1759860000000|2025-10-07 18:00:00|11.1|10.3|11.21|10.41|11.25|10.45|11.1|10.3|0
1759860300000|2025-10-07 18:05:00|11.2|10.4|11.21|10.41|11.23|10.43|11.16|10.36|0
1759860600000|2025-10-07 18:10:00|11.2|10.4|11.12|10.32|11.23|10.43|10.99|10.19|0
1759860900000|2025-10-07 18:15:00|11.1|10.3|11.05|10.25|11.14|10.34|11.03|10.23|0
1759861200000|2025-10-07 18:20:00|11.04|10.24|11.01|10.21|11.15|10.35|10.98|10.18|0
1759861500000|2025-10-07 18:25:00|11.02|10.22|11.09|10.29|11.12|10.32|10.99|10.19|0
1759861800000|2025-10-07 18:30:00|11.08|10.28|11|10.2|11.08|10.28|10.98|10.18|0
1759862100000|2025-10-07 18:35:00|10.99|10.19|10.96|10.16|11.03|10.23|10.93|10.13|0
1759862400000|2025-10-07 18:40:00|10.97|10.17|11|10.2|11.04|10.24|10.89|10.09|0
1759862700000|2025-10-07 18:45:00|11.01|10.21|10.99|10.19|11.02|10.22|10.98|10.18|0
1759863000000|2025-10-07 18:50:00|11|10.2|10.89|10.09|11.03|10.23|10.89|10.09|0
1759863300000|2025-10-07 18:55:00|10.9|10.1|10.85|10.05|10.92|10.12|10.85|10.05|0
1759863600000|2025-10-07 19:00:00|10.86|10.06|10.86|10.06|10.88|10.08|10.78|9.98|0
1759863900000|2025-10-07 19:05:00|10.85|10.05|10.9|10.1|10.93|10.13|10.8|10|0
1759864200000|2025-10-07 19:10:00|10.91|10.11|10.9|10.1|10.93|10.13|10.87|10.07|0
1759864500000|2025-10-07 19:15:00|10.91|10.11|10.93|10.13|10.95|10.15|10.89|10.09|0
1759864800000|2025-10-07 19:20:00|10.92|10.12|10.94|10.14|11|10.2|10.88|10.08|0
1759865100000|2025-10-07 19:25:00|10.93|10.13|11|10.2|11.01|10.21|10.93|10.13|0
1759865400000|2025-10-07 19:30:00|10.99|10.19|11.01|10.21|11.02|10.22|10.93|10.13|0
1759865700000|2025-10-07 19:35:00|11|10.2|10.95|10.15|11.01|10.21|10.85|10.05|0
1759866000000|2025-10-07 19:40:00|10.96|10.16|10.87|10.07|10.96|10.16|10.87|10.07|0
1759866300000|2025-10-07 19:45:00|10.86|10.06|10.85|10.05|10.93|10.13|10.82|10.02|0
1759866600000|2025-10-07 19:50:00|10.84|10.04|10.94|10.14|10.97|10.17|10.84|10.04|0
1759866900000|2025-10-07 19:55:00|10.9|10.1|11.04|10.24|11.12|10.32|10.88|10.08|0
1759867200000|2025-10-07 20:00:00|11.02|10.22|11.15|10.35|11.16|10.36|10.97|10.17|0
1759867500000|2025-10-07 20:05:00|11.14|10.34|11.15|10.35|11.17|10.37|11.12|10.32|0
1759867800000|2025-10-07 20:10:00|11.16|10.36|11.15|10.35|11.17|10.37|11.14|10.34|0
1759868100000|2025-10-07 20:15:00|11.16|10.36|11.15|10.35|11.17|10.37|11.14|10.34|0
1759868400000|2025-10-07 20:20:00|11.14|10.34|11.15|10.35|11.17|10.37|11.14|10.34|0
1759868700000|2025-10-07 20:25:00|11.16|10.36|11.13|10.33|11.16|10.36|11.13|10.33|0
1759869000000|2025-10-07 20:30:00|11.14|10.34|11.06|10.26|11.16|10.36|11.03|10.23|0
1759869300000|2025-10-07 20:35:00|11.05|10.25|11.05|10.25|11.07|10.27|11.04|10.24|0
1759869600000|2025-10-07 20:40:00|11.06|10.26|11.05|10.25|11.06|10.26|11.04|10.24|0
1759869900000|2025-10-07 20:45:00|11.04|10.24|11.06|10.26|11.06|10.26|11.04|10.24|0
1759870200000|2025-10-07 20:50:00|11.05|10.25|11.05|10.25|11.07|10.27|11.04|10.24|0
1759870500000|2025-10-07 20:55:00|11.4|9.9|11.44|9.94|11.44|9.94|11.39|9.89|0
1759870800000|2025-10-07 21:00:00|11.43|9.93|11.45|9.95|11.45|9.95|11.42|9.92|0
1759871100000|2025-10-07 21:05:00|11.44|9.94|11.44|9.94|11.44|9.94|11.43|9.93|0
1759871400000|2025-10-07 21:10:00|11.43|9.93|11.41|9.91|11.43|9.93|11.41|9.91|0
1759872300000|2025-10-07 21:25:00|11.42|9.92|11.42|9.92|11.44|9.94|11.42|9.92|0
1759872900000|2025-10-07 21:35:00|11.43|9.93|11.42|9.92|11.43|9.93|11.42|9.92|0
1759873500000|2025-10-07 21:45:00|11.43|9.93|11.44|9.94|11.44|9.94|11.43|9.93|0
1759873800000|2025-10-07 21:50:00|11.43|9.93|11.44|9.94|11.44|9.94|11.43|9.93|0
1759874100000|2025-10-07 21:55:00|11.43|9.93|11.43|9.93|11.43|9.93|11.43|9.93|0
1759874400000|2025-10-07 22:00:00|11.4|9.9|11.35|9.85|11.42|9.92|11.34|9.84|0
1759874700000|2025-10-07 22:05:00|11.36|9.86|11.4|9.9|11.4|9.9|11.33|9.83|0
1759875000000|2025-10-07 22:10:00|11.41|9.91|11.4|9.9|11.43|9.93|11.39|9.89|0
1759875300000|2025-10-07 22:15:00|11.39|9.89|11.39|9.89|11.4|9.9|11.37|9.87|0
1759875600000|2025-10-07 22:20:00|11.38|9.88|11.37|9.87|11.39|9.89|11.37|9.87|0
1759875900000|2025-10-07 22:25:00|11.35|9.85|11.32|9.82|11.36|9.86|11.32|9.82|0
1759876200000|2025-10-07 22:30:00|11.34|9.84|11.32|9.82|11.34|9.84|11.3|9.8|0
1759876500000|2025-10-07 22:35:00|11.31|9.81|11.32|9.82|11.32|9.82|11.3|9.8|0
1759876800000|2025-10-07 22:40:00|11.33|9.83|11.31|9.81|11.34|9.84|11.31|9.81|0
1759877100000|2025-10-07 22:45:00|11.3|9.8|11.3|9.8|11.31|9.81|11.29|9.79|0
1759877400000|2025-10-07 22:50:00|11.31|9.81|11.29|9.79|11.31|9.81|11.29|9.79|0
1759877700000|2025-10-07 22:55:00|11.3|9.8|11.3|9.8|11.31|9.81|11.29|9.79|0
1759878000000|2025-10-07 23:00:00|11.31|9.81|11.34|9.84|11.35|9.85|11.3|9.8|0
1759878300000|2025-10-07 23:05:00|11.33|9.83|11.35|9.85|11.35|9.85|11.32|9.82|0
1759878600000|2025-10-07 23:10:00|11.36|9.86|11.43|9.93|11.44|9.94|11.36|9.86|0
1759878900000|2025-10-07 23:15:00|11.44|9.94|11.46|9.96|11.48|9.98|11.43|9.93|0
1759879200000|2025-10-07 23:20:00|11.47|9.97|11.49|9.99|11.5|10|11.46|9.96|0
1759879500000|2025-10-07 23:25:00|11.5|10|11.46|9.96|11.52|10.02|11.44|9.94|0
1759879800000|2025-10-07 23:30:00|11.47|9.97|11.48|9.98|11.5|10|11.46|9.96|0
1759880100000|2025-10-07 23:35:00|11.47|9.97|11.51|10.01|11.52|10.02|11.47|9.97|0
1759880400000|2025-10-07 23:40:00|11.5|10|11.5|10|11.55|10.05|11.5|10|0
1759880700000|2025-10-07 23:45:00|11.49|9.99|11.48|9.98|11.5|10|11.47|9.97|0
1759881000000|2025-10-07 23:50:00|11.49|9.99|11.51|10.01|11.52|10.02|11.48|9.98|0
1759881300000|2025-10-07 23:55:00|11.52|10.02|11.53|10.03|11.53|10.03|11.51|10.01|0
1759881600000|2025-10-08 00:00:00|11.52|10.02|11.49|9.99|11.54|10.04|11.47|9.97|0
1759881900000|2025-10-08 00:05:00|11.5|10|11.51|10.01|11.51|10.01|11.48|9.98|0
1759882200000|2025-10-08 00:10:00|11.5|10|11.54|10.04|11.54|10.04|11.49|9.99|0
1759882500000|2025-10-08 00:15:00|11.19|10.39|11.08|10.28|11.19|10.39|11.07|10.27|0
1759882800000|2025-10-08 00:20:00|11.09|10.29|11.1|10.3|11.11|10.31|11.07|10.27|0
1759883100000|2025-10-08 00:25:00|11.09|10.29|11.05|10.25|11.12|10.32|11.04|10.24|0
1759883400000|2025-10-08 00:30:00|11.06|10.26|11.05|10.25|11.06|10.26|11.04|10.24|0
1759883700000|2025-10-08 00:35:00|11.04|10.24|11.06|10.26|11.06|10.26|11.04|10.24|0
1759884000000|2025-10-08 00:40:00|11.05|10.25|11|10.2|11.06|10.26|11|10.2|0
1759884300000|2025-10-08 00:45:00|11.01|10.21|11|10.2|11.01|10.21|10.98|10.18|0
1759884600000|2025-10-08 00:50:00|10.99|10.19|11.01|10.21|11.01|10.21|10.99|10.19|0
1759884900000|2025-10-08 00:55:00|11.02|10.22|10.95|10.15|11.02|10.22|10.91|10.11|0
1759885200000|2025-10-08 01:00:00|10.96|10.16|10.86|10.06|10.97|10.17|10.83|10.03|0
1759885500000|2025-10-08 01:05:00|10.87|10.07|10.86|10.06|10.87|10.07|10.83|10.03|0
1759885800000|2025-10-08 01:10:00|10.87|10.07|10.86|10.06|10.88|10.08|10.84|10.04|0
1759886100000|2025-10-08 01:15:00|10.87|10.07|10.85|10.05|10.87|10.07|10.84|10.04|0
1759886400000|2025-10-08 01:20:00|10.86|10.06|10.86|10.06|10.88|10.08|10.84|10.04|0
1759886700000|2025-10-08 01:25:00|10.85|10.05|10.85|10.05|10.87|10.07|10.84|10.04|0
1759887000000|2025-10-08 01:30:00|10.86|10.06|10.86|10.06|10.86|10.06|10.84|10.04|0
1759887300000|2025-10-08 01:35:00|10.87|10.07|10.86|10.06|10.87|10.07|10.84|10.04|0
1759887600000|2025-10-08 01:40:00|10.85|10.05|10.85|10.05|10.88|10.08|10.84|10.04|0
1759887900000|2025-10-08 01:45:00|10.84|10.04|10.84|10.04|10.88|10.08|10.83|10.03|0
1759888200000|2025-10-08 01:50:00|10.85|10.05|10.84|10.04|10.87|10.07|10.83|10.03|0
1759888500000|2025-10-08 01:55:00|10.85|10.05|10.85|10.05|10.87|10.07|10.84|10.04|0
1759888800000|2025-10-08 02:00:00|10.84|10.04|10.9|10.1|10.91|10.11|10.84|10.04|0
1759889100000|2025-10-08 02:05:00|10.91|10.11|10.91|10.11|10.91|10.11|10.88|10.08|0
1759889400000|2025-10-08 02:10:00|10.9|10.1|10.9|10.1|10.91|10.11|10.89|10.09|0
1759889700000|2025-10-08 02:15:00|10.89|10.09|10.9|10.1|10.91|10.11|10.88|10.08|0
1759890000000|2025-10-08 02:20:00|10.89|10.09|10.9|10.1|10.92|10.12|10.88|10.08|0
1759890300000|2025-10-08 02:25:00|10.89|10.09|10.9|10.1|10.91|10.11|10.89|10.09|0
1759890600000|2025-10-08 02:30:00|10.91|10.11|10.91|10.11|10.92|10.12|10.89|10.09|0
1759890900000|2025-10-08 02:35:00|10.92|10.12|10.9|10.1|10.92|10.12|10.89|10.09|0
1759891200000|2025-10-08 02:40:00|10.91|10.11|10.85|10.05|10.91|10.11|10.85|10.05|0
1759891500000|2025-10-08 02:45:00|10.86|10.06|10.9|10.1|10.91|10.11|10.85|10.05|0
1759891800000|2025-10-08 02:50:00|10.89|10.09|10.89|10.09|10.9|10.1|10.89|10.09|0
1759892100000|2025-10-08 02:55:00|10.9|10.1|10.91|10.11|10.91|10.11|10.89|10.09|0
1759892400000|2025-10-08 03:00:00|10.9|10.1|10.9|10.1|10.92|10.12|10.9|10.1|0
1759892700000|2025-10-08 03:05:00|10.91|10.11|10.9|10.1|10.91|10.11|10.89|10.09|0
1759893000000|2025-10-08 03:10:00|10.89|10.09|10.9|10.1|10.91|10.11|10.89|10.09|0
1759893300000|2025-10-08 03:15:00|10.91|10.11|10.9|10.1|10.91|10.11|10.89|10.09|0
1759893600000|2025-10-08 03:20:00|10.89|10.09|10.9|10.1|10.9|10.1|10.89|10.09|0
1759893900000|2025-10-08 03:25:00|10.89|10.09|10.9|10.1|10.91|10.11|10.89|10.09|0
1759894200000|2025-10-08 03:30:00|10.89|10.09|10.91|10.11|10.92|10.12|10.89|10.09|0
1759894500000|2025-10-08 03:35:00|10.9|10.1|10.89|10.09|10.91|10.11|10.89|10.09|0
1759894800000|2025-10-08 03:40:00|10.9|10.1|10.91|10.11|10.91|10.11|10.88|10.08|0
1759895100000|2025-10-08 03:45:00|10.9|10.1|10.9|10.1|10.92|10.12|10.89|10.09|0
1759895400000|2025-10-08 03:50:00|10.89|10.09|10.9|10.1|10.92|10.12|10.89|10.09|0
1759895700000|2025-10-08 03:55:00|10.91|10.11|10.86|10.06|10.91|10.11|10.84|10.04|0
1759896000000|2025-10-08 04:00:00|10.85|10.05|10.85|10.05|10.86|10.06|10.84|10.04|0
1759896300000|2025-10-08 04:05:00|10.86|10.06|10.85|10.05|10.87|10.07|10.85|10.05|0
1759896600000|2025-10-08 04:10:00|10.86|10.06|10.86|10.06|10.87|10.07|10.84|10.04|0
1759896900000|2025-10-08 04:15:00|10.85|10.05|10.85|10.05|10.87|10.07|10.85|10.05|0
1759897200000|2025-10-08 04:20:00|10.86|10.06|10.85|10.05|10.86|10.06|10.84|10.04|0
1759897500000|2025-10-08 04:25:00|10.86|10.06|10.86|10.06|10.88|10.08|10.85|10.05|0
1759897800000|2025-10-08 04:30:00|10.85|10.05|10.85|10.05|10.87|10.07|10.85|10.05|0
1759898100000|2025-10-08 04:35:00|10.84|10.04|10.86|10.06|10.87|10.07|10.84|10.04|0
1759898400000|2025-10-08 04:40:00|10.87|10.07|10.86|10.06|10.88|10.08|10.85|10.05|0
1759898700000|2025-10-08 04:45:00|10.85|10.05|10.85|10.05|10.87|10.07|10.84|10.04|0
1759899000000|2025-10-08 04:50:00|10.84|10.04|10.85|10.05|10.86|10.06|10.84|10.04|0
1759899300000|2025-10-08 04:55:00|10.86|10.06|10.86|10.06|10.86|10.06|10.85|10.05|0
1759899600000|2025-10-08 05:00:00|10.87|10.07|10.92|10.12|10.92|10.12|10.84|10.04|0
1759899900000|2025-10-08 05:05:00|10.91|10.11|10.91|10.11|10.92|10.12|10.89|10.09|0
1759900200000|2025-10-08 05:10:00|10.92|10.12|10.9|10.1|10.93|10.13|10.89|10.09|0
1759900500000|2025-10-08 05:15:00|10.89|10.09|10.9|10.1|10.92|10.12|10.88|10.08|0
1759900800000|2025-10-08 05:20:00|10.89|10.09|10.9|10.1|10.91|10.11|10.88|10.08|0
1759901100000|2025-10-08 05:25:00|10.89|10.09|10.96|10.16|10.98|10.18|10.89|10.09|0
1759901400000|2025-10-08 05:30:00|10.95|10.15|10.95|10.15|10.97|10.17|10.94|10.14|0
1759901700000|2025-10-08 05:35:00|10.96|10.16|10.96|10.16|10.97|10.17|10.94|10.14|0
1759902000000|2025-10-08 05:40:00|10.95|10.15|10.96|10.16|10.97|10.17|10.94|10.14|0
1759902300000|2025-10-08 05:45:00|10.97|10.17|10.91|10.11|10.97|10.17|10.9|10.1|0
1759902600000|2025-10-08 05:50:00|10.9|10.1|10.96|10.16|10.96|10.16|10.89|10.09|0
1759902900000|2025-10-08 05:55:00|10.95|10.15|10.91|10.11|10.96|10.16|10.9|10.1|0
1759903200000|2025-10-08 06:00:00|10.9|10.1|10.9|10.1|10.93|10.13|10.88|10.08|0
1759903500000|2025-10-08 06:05:00|11.01|10.21|11.01|10.21|11.04|10.24|10.97|10.17|0
1759903800000|2025-10-08 06:10:00|11|10.2|11.01|10.21|11.02|10.22|10.99|10.19|0
1759904100000|2025-10-08 06:15:00|11.02|10.22|11|10.2|11.03|10.23|10.98|10.18|0
1759904400000|2025-10-08 06:20:00|10.99|10.19|11|10.2|11.03|10.23|10.99|10.19|0
1759904700000|2025-10-08 06:25:00|11.01|10.21|11.01|10.21|11.02|10.22|10.99|10.19|0
1759905000000|2025-10-08 06:30:00|11.02|10.22|11|10.2|11.02|10.22|10.98|10.18|0
1759905300000|2025-10-08 06:35:00|11.01|10.21|11|10.2|11.02|10.22|10.99|10.19|0
1759905600000|2025-10-08 06:40:00|10.99|10.19|10.99|10.19|11.03|10.23|10.98|10.18|0
1759905900000|2025-10-08 06:45:00|10.98|10.18|11.01|10.21|11.01|10.21|10.98|10.18|0
1759906200000|2025-10-08 06:50:00|11|10.2|10.95|10.15|11.01|10.21|10.94|10.14|0
1759906500000|2025-10-08 06:55:00|10.96|10.16|10.87|10.07|10.96|10.16|10.84|10.04|0
1759906800000|2025-10-08 07:00:00|10.85|10.05|10.84|10.04|10.93|10.13|10.84|10.04|0
1759907100000|2025-10-08 07:05:00|10.85|10.05|10.84|10.04|10.87|10.07|10.83|10.03|0
1759907400000|2025-10-08 07:10:00|10.85|10.05|10.81|10.01|10.88|10.08|10.79|9.99|0
1759907700000|2025-10-08 07:15:00|10.8|10|10.81|10.01|10.82|10.02|10.77|9.97|0
1759908000000|2025-10-08 07:20:00|10.82|10.02|10.86|10.06|10.87|10.07|10.8|10|0
1759908300000|2025-10-08 07:25:00|10.85|10.05|10.75|9.95|10.86|10.06|10.74|9.94|0
1759908600000|2025-10-08 07:30:00|10.74|9.94|10.75|9.95|10.78|9.98|10.74|9.94|0
1759908900000|2025-10-08 07:35:00|10.74|9.94|10.65|9.85|10.77|9.97|10.65|9.85|0
1759909200000|2025-10-08 07:40:00|10.66|9.86|10.66|9.86|10.67|9.87|10.64|9.84|0
1759909500000|2025-10-08 07:45:00|10.67|9.87|10.65|9.85|10.68|9.88|10.64|9.84|0
1759909800000|2025-10-08 07:50:00|10.66|9.86|10.61|9.81|10.66|9.86|10.59|9.79|0
1759910100000|2025-10-08 07:55:00|10.6|9.8|10.6|9.8|10.62|9.82|10.59|9.79|0
1759910400000|2025-10-08 08:00:00|10.62|9.82|10.66|9.86|10.68|9.88|10.62|9.82|0
1759910700000|2025-10-08 08:05:00|10.67|9.87|10.66|9.86|10.68|9.88|10.65|9.85|0
1759911000000|2025-10-08 08:10:00|10.65|9.85|10.65|9.85|10.67|9.87|10.64|9.84|0
1759911300000|2025-10-08 08:15:00|10.66|9.86|10.65|9.85|10.67|9.87|10.64|9.84|0
1759911600000|2025-10-08 08:20:00|10.64|9.84|10.66|9.86|10.66|9.86|10.6|9.8|0
1759911900000|2025-10-08 08:25:00|10.65|9.85|10.65|9.85|10.67|9.87|10.65|9.85|0
1759912200000|2025-10-08 08:30:00|10.66|9.86|10.56|9.76|10.67|9.87|10.55|9.75|0
1759912500000|2025-10-08 08:35:00|10.57|9.77|10.56|9.76|10.57|9.77|10.55|9.75|0
1759912800000|2025-10-08 08:40:00|10.55|9.75|10.55|9.75|10.56|9.76|10.54|9.74|0
1759913100000|2025-10-08 08:45:00|10.54|9.74|10.56|9.76|10.57|9.77|10.54|9.74|0
1759913400000|2025-10-08 08:50:00|10.57|9.77|10.6|9.8|10.61|9.81|10.55|9.75|0
1759913700000|2025-10-08 08:55:00|10.61|9.81|10.65|9.85|10.79|9.99|10.6|9.8|0
1759914000000|2025-10-08 09:00:00|10.64|9.84|10.65|9.85|10.67|9.87|10.64|9.84|0
1759914300000|2025-10-08 09:05:00|10.64|9.84|10.66|9.86|10.67|9.87|10.63|9.83|0
1759914600000|2025-10-08 09:10:00|10.67|9.87|10.65|9.85|10.67|9.87|10.64|9.84|0
1759914900000|2025-10-08 09:15:00|10.64|9.84|10.66|9.86|10.67|9.87|10.64|9.84|0
1759915200000|2025-10-08 09:20:00|10.65|9.85|10.65|9.85|10.68|9.88|10.65|9.85|0
1759915500000|2025-10-08 09:25:00|10.64|9.84|10.65|9.85|10.72|9.92|10.64|9.84|0
1759915800000|2025-10-08 09:30:00|10.64|9.84|10.65|9.85|10.66|9.86|10.64|9.84|0
1759916100000|2025-10-08 09:35:00|10.64|9.84|10.61|9.81|10.67|9.87|10.59|9.79|0
1759916400000|2025-10-08 09:40:00|10.6|9.8|10.65|9.85|10.67|9.87|10.6|9.8|0
1759916700000|2025-10-08 09:45:00|10.64|9.84|10.65|9.85|10.68|9.88|10.64|9.84|0
1759917000000|2025-10-08 09:50:00|10.66|9.86|10.66|9.86|10.66|9.86|10.64|9.84|0
1759917300000|2025-10-08 09:55:00|10.65|9.85|10.65|9.85|10.67|9.87|10.64|9.84|0
1759917600000|2025-10-08 10:00:00|10.66|9.86|10.65|9.85|10.66|9.86|10.64|9.84|0
1759917900000|2025-10-08 10:05:00|10.64|9.84|10.66|9.86|10.67|9.87|10.64|9.84|0
1759918200000|2025-10-08 10:10:00|10.65|9.85|10.75|9.95|10.8|10|10.65|9.85|0
1759918500000|2025-10-08 10:15:00|10.7|9.9|10.65|9.85|10.71|9.91|10.65|9.85|0
1759918800000|2025-10-08 10:20:00|10.66|9.86|10.65|9.85|10.68|9.88|10.64|9.84|0
1759919100000|2025-10-08 10:25:00|10.66|9.86|10.66|9.86|10.67|9.87|10.64|9.84|0
1759919400000|2025-10-08 10:30:00|10.65|9.85|10.65|9.85|10.67|9.87|10.64|9.84|0
1759919700000|2025-10-08 10:35:00|10.66|9.86|10.65|9.85|10.67|9.87|10.63|9.83|0
1759920000000|2025-10-08 10:40:00|10.66|9.86|10.66|9.86|10.67|9.87|10.64|9.84|0
1759920300000|2025-10-08 10:45:00|10.65|9.85|10.56|9.76|10.65|9.85|10.46|9.66|0
1759920600000|2025-10-08 10:50:00|10.57|9.77|10.45|9.65|10.57|9.77|10.45|9.65|0
1759920900000|2025-10-08 10:55:00|10.41|9.61|10.35|9.55|10.41|9.61|10.34|9.54|0
1759921200000|2025-10-08 11:00:00|10.36|9.56|10.35|9.55|10.36|9.56|10.34|9.54|0
1759921500000|2025-10-08 11:05:00|10.34|9.54|10.37|9.57|10.37|9.57|10.33|9.53|0
1759921800000|2025-10-08 11:10:00|10.36|9.56|10.37|9.57|10.37|9.57|10.35|9.55|0
1759922100000|2025-10-08 11:15:00|10.36|9.56|10.41|9.61|10.41|9.61|10.33|9.53|0
1759922400000|2025-10-08 11:20:00|10.42|9.62|10.41|9.61|10.43|9.63|10.39|9.59|0
1759922700000|2025-10-08 11:25:00|10.42|9.62|10.46|9.66|10.49|9.69|10.4|9.6|0
1759923000000|2025-10-08 11:30:00|10.47|9.67|10.46|9.66|10.47|9.67|10.44|9.64|0
1759923300000|2025-10-08 11:35:00|10.45|9.65|10.5|9.7|10.51|9.71|10.39|9.59|0
1759923600000|2025-10-08 11:40:00|10.49|9.69|10.55|9.75|10.57|9.77|10.49|9.69|0
1759923900000|2025-10-08 11:45:00|10.54|9.74|10.49|9.69|10.57|9.77|10.48|9.68|0
1759924200000|2025-10-08 11:50:00|10.5|9.7|10.5|9.7|10.51|9.71|10.49|9.69|0
1759924500000|2025-10-08 11:55:00|10.49|9.69|10.5|9.7|10.52|9.72|10.48|9.68|0
1759924800000|2025-10-08 12:00:00|10.51|9.71|10.55|9.75|10.61|9.81|10.51|9.71|0
1759925100000|2025-10-08 12:05:00|10.56|9.76|10.59|9.79|10.59|9.79|10.55|9.75|0
1759925400000|2025-10-08 12:10:00|10.6|9.8|10.67|9.87|10.68|9.88|10.59|9.79|0
1759925700000|2025-10-08 12:15:00|10.66|9.86|10.65|9.85|10.73|9.93|10.62|9.82|0
1759926000000|2025-10-08 12:20:00|10.66|9.86|10.66|9.86|10.68|9.88|10.64|9.84|0
1759926300000|2025-10-08 12:25:00|10.65|9.85|10.66|9.86|10.68|9.88|10.64|9.84|0
1759926600000|2025-10-08 12:30:00|10.65|9.85|10.66|9.86|11.03|10.23|10.64|9.84|0
1759926900000|2025-10-08 12:35:00|10.65|9.85|10.65|9.85|10.69|9.89|10.63|9.83|0
1759927200000|2025-10-08 12:40:00|10.64|9.84|10.64|9.84|10.67|9.87|10.64|9.84|0
1759927500000|2025-10-08 12:45:00|10.65|9.85|10.62|9.82|10.68|9.88|10.62|9.82|0
1759927800000|2025-10-08 12:50:00|10.66|9.86|10.65|9.85|10.66|9.86|10.64|9.84|0
1759928100000|2025-10-08 12:55:00|10.64|9.84|10.65|9.85|10.67|9.87|10.64|9.84|0
1759928400000|2025-10-08 13:00:00|10.67|9.87|10.67|9.87|10.69|9.89|10.64|9.84|0
1759928700000|2025-10-08 13:05:00|10.66|9.86|10.65|9.85|10.67|9.87|10.63|9.83|0
1759929000000|2025-10-08 13:10:00|10.64|9.84|10.65|9.85|10.67|9.87|10.64|9.84|0
1759929300000|2025-10-08 13:15:00|10.66|9.86|10.59|9.79|10.66|9.86|10.59|9.79|0
1759929600000|2025-10-08 13:20:00|10.6|9.8|10.6|9.8|10.62|9.82|10.55|9.75|0
1759929900000|2025-10-08 13:25:00|10.59|9.79|9.79|8.99|10.59|9.79|9.78|8.98|0
1759930200000|2025-10-08 13:30:00|10.62|9.82|10.6|9.8|10.69|9.89|10.49|9.69|0
1759930500000|2025-10-08 13:35:00|10.61|9.81|10.64|9.84|10.73|9.93|10.58|9.78|0
1759930800000|2025-10-08 13:40:00|10.65|9.85|10.77|9.97|10.82|10.02|10.61|9.81|0
1759931100000|2025-10-08 13:45:00|10.79|9.99|10.62|9.82|10.79|9.99|10.57|9.77|0
1759931400000|2025-10-08 13:50:00|10.64|9.84|10.7|9.9|10.76|9.96|10.63|9.83|0
1759931700000|2025-10-08 13:55:00|10.69|9.89|10.62|9.82|10.75|9.95|10.57|9.77|0
1759932000000|2025-10-08 14:00:00|10.6|9.8|10.41|9.61|10.62|9.82|10.39|9.59|0
1759932300000|2025-10-08 14:05:00|10.4|9.6|10.33|9.53|10.44|9.64|10.3|9.5|0
1759932600000|2025-10-08 14:10:00|10.32|9.52|10.24|9.44|10.32|9.52|10.19|9.39|0
1759932900000|2025-10-08 14:15:00|10.23|9.43|10.24|9.44|10.29|9.49|10.18|9.38|0
1759933200000|2025-10-08 14:20:00|10.26|9.46|10.31|9.51|10.38|9.58|10.26|9.46|0
1759933500000|2025-10-08 14:25:00|10.32|9.52|10.19|9.39|10.33|9.53|10.18|9.38|0
1759933800000|2025-10-08 14:30:00|10.21|9.41|10.21|9.41|10.25|9.45|10.16|9.36|0
1759934100000|2025-10-08 14:35:00|10.2|9.4|10.21|9.41|10.24|9.44|10.17|9.37|0
1759934400000|2025-10-08 14:40:00|10.11|9.31|10.21|9.41|10.24|9.44|10.11|9.31|0
1759934700000|2025-10-08 14:45:00|10.22|9.42|10.2|9.4|10.26|9.46|10.11|9.31|0
1759935000000|2025-10-08 14:50:00|10.19|9.39|10.2|9.4|10.23|9.43|10.12|9.32|0
1759935300000|2025-10-08 14:55:00|10.21|9.41|10.09|9.29|10.23|9.43|10.09|9.29|0
1759935600000|2025-10-08 15:00:00|10.11|9.31|10.01|9.21|10.12|9.32|10|9.2|0
1759935900000|2025-10-08 15:05:00|10.02|9.22|10.01|9.21|10.03|9.23|9.99|9.19|0
1759936200000|2025-10-08 15:10:00|10|9.2|10.01|9.21|10.02|9.22|9.9|9.1|0
1759936500000|2025-10-08 15:15:00|9.96|9.16|9.99|9.19|10.03|9.23|9.94|9.14|0
1759936800000|2025-10-08 15:20:00|10|9.2|9.91|9.11|10.02|9.22|9.87|9.07|0
1759937100000|2025-10-08 15:25:00|9.9|9.1|9.92|9.12|9.93|9.13|9.87|9.07|0
1759937400000|2025-10-08 15:30:00|9.9|9.1|9.96|9.16|10.02|9.22|9.9|9.1|0
1759937700000|2025-10-08 15:35:00|9.95|9.15|9.91|9.11|9.96|9.16|9.89|9.09|0
1759938000000|2025-10-08 15:40:00|9.9|9.1|9.92|9.12|9.97|9.17|9.9|9.1|0
1759938300000|2025-10-08 15:45:00|9.91|9.11|9.95|9.15|9.97|9.17|9.89|9.09|0
1759938600000|2025-10-08 15:50:00|9.94|9.14|9.95|9.15|9.96|9.16|9.89|9.09|0
1759938900000|2025-10-08 15:55:00|9.96|9.16|10.01|9.21|10.02|9.22|9.94|9.14|0
1759939200000|2025-10-08 16:00:00|10.02|9.22|10.01|9.21|10.03|9.23|9.99|9.19|0
1759939500000|2025-10-08 16:05:00|10.02|9.22|10.01|9.21|10.02|9.22|9.99|9.19|0
1759939800000|2025-10-08 16:10:00|10|9.2|9.96|9.16|10.02|9.22|9.94|9.14|0
1759940100000|2025-10-08 16:15:00|9.97|9.17|9.97|9.17|9.98|9.18|9.94|9.14|0
1759940400000|2025-10-08 16:20:00|9.96|9.16|10.05|9.25|10.06|9.26|9.96|9.16|0
1759940700000|2025-10-08 16:25:00|10.06|9.26|10.06|9.26|10.11|9.31|10.01|9.21|0
1759941000000|2025-10-08 16:30:00|10.07|9.27|10.01|9.21|10.13|9.33|10.01|9.21|0
1759941300000|2025-10-08 16:35:00|10.02|9.22|10.07|9.27|10.08|9.28|10.01|9.21|0
1759941600000|2025-10-08 16:40:00|10.08|9.28|10|9.2|10.13|9.33|10|9.2|0
1759941900000|2025-10-08 16:45:00|10.01|9.21|10.12|9.32|10.12|9.32|10|9.2|0
1759942200000|2025-10-08 16:50:00|10.11|9.31|10.11|9.31|10.12|9.32|10|9.2|0
1759942500000|2025-10-08 16:55:00|10.1|9.3|10.01|9.21|10.11|9.31|9.99|9.19|0
1759942800000|2025-10-08 17:00:00|9.96|9.16|9.96|9.16|10.02|9.22|9.9|9.1|0
1759943100000|2025-10-08 17:05:00|9.97|9.17|9.91|9.11|10.03|9.23|9.91|9.11|0
1759943400000|2025-10-08 17:10:00|9.9|9.1|9.91|9.11|9.98|9.18|9.89|9.09|0
1759943700000|2025-10-08 17:15:00|9.9|9.1|9.91|9.11|9.93|9.13|9.89|9.09|0
1759944000000|2025-10-08 17:20:00|9.9|9.1|9.9|9.1|9.92|9.12|9.89|9.09|0
1759944300000|2025-10-08 17:25:00|9.89|9.09|9.9|9.1|9.93|9.13|9.8|9|0
1759944600000|2025-10-08 17:30:00|9.89|9.09|9.9|9.1|9.93|9.13|9.89|9.09|0
1759944900000|2025-10-08 17:35:00|9.91|9.11|9.87|9.07|9.92|9.12|9.85|9.05|0
1759945200000|2025-10-08 17:40:00|9.88|9.08|9.91|9.11|9.92|9.12|9.85|9.05|0
1759945500000|2025-10-08 17:45:00|9.9|9.1|9.86|9.06|9.92|9.12|9.81|9.01|0
1759945800000|2025-10-08 17:50:00|9.85|9.05|9.91|9.11|9.92|9.12|9.85|9.05|0
1759946100000|2025-10-08 17:55:00|9.92|9.12|9.86|9.06|9.93|9.13|9.81|9.01|0
1759946400000|2025-10-08 18:00:00|9.85|9.05|9.8|9|10.05|9.25|9.78|8.98|0
1759946700000|2025-10-08 18:05:00|9.83|9.03|9.81|9.01|9.9|9.1|9.78|8.98|0
1759947000000|2025-10-08 18:10:00|9.82|9.02|9.82|9.02|9.83|9.03|9.75|8.95|0
1759947300000|2025-10-08 18:15:00|9.83|9.03|9.8|9|9.83|9.03|9.71|8.91|0
1759947600000|2025-10-08 18:20:00|9.81|9.01|9.93|9.13|9.93|9.13|9.8|9|0
1759947900000|2025-10-08 18:25:00|9.94|9.14|9.91|9.11|9.94|9.14|9.89|9.09|0
1759948200000|2025-10-08 18:30:00|9.9|9.1|9.91|9.11|9.93|9.13|9.89|9.09|0
1759948500000|2025-10-08 18:35:00|9.92|9.12|9.98|9.18|9.98|9.18|9.9|9.1|0
1759948800000|2025-10-08 18:40:00|9.97|9.17|10.02|9.22|10.03|9.23|9.97|9.17|0
1759949100000|2025-10-08 18:45:00|10.01|9.21|10.07|9.27|10.07|9.27|9.99|9.19|0
1759949400000|2025-10-08 18:50:00|10.06|9.26|10.02|9.22|10.1|9.3|9.99|9.19|0
1759949700000|2025-10-08 18:55:00|10.01|9.21|10.03|9.23|10.04|9.24|9.98|9.18|0
1759950000000|2025-10-08 19:00:00|10.02|9.22|10.01|9.21|10.04|9.24|9.98|9.18|0
1759950300000|2025-10-08 19:05:00|10|9.2|10|9.2|10.05|9.25|9.95|9.15|0
1759950600000|2025-10-08 19:10:00|9.99|9.19|9.91|9.11|10.01|9.21|9.89|9.09|0
1759950900000|2025-10-08 19:15:00|9.9|9.1|9.81|9.01|9.93|9.13|9.79|8.99|0
1759951200000|2025-10-08 19:20:00|9.8|9|9.86|9.06|9.91|9.11|9.79|8.99|0
1759951500000|2025-10-08 19:25:00|9.85|9.05|9.91|9.11|9.92|9.12|9.81|9.01|0
1759951800000|2025-10-08 19:30:00|9.92|9.12|9.81|9.01|9.92|9.12|9.8|9|0
1759952100000|2025-10-08 19:35:00|9.8|9|9.81|9.01|9.83|9.03|9.79|8.99|0
1759952400000|2025-10-08 19:40:00|9.82|9.02|9.81|9.01|9.83|9.03|9.8|9|0
1759952700000|2025-10-08 19:45:00|9.82|9.02|9.8|9|9.83|9.03|9.79|8.99|0
1759953000000|2025-10-08 19:50:00|9.79|8.99|9.79|8.99|9.83|9.03|9.7|8.9|0
1759953300000|2025-10-08 19:55:00|9.8|9|9.79|8.99|9.84|9.04|9.74|8.94|0
1759953600000|2025-10-08 20:00:00|9.77|8.97|9.81|9.01|9.83|9.03|9.77|8.97|0
1759953900000|2025-10-08 20:05:00|9.8|9|9.81|9.01|9.88|9.08|9.8|9|0
1759954200000|2025-10-08 20:10:00|9.82|9.02|9.81|9.01|9.82|9.02|9.76|8.96|0
1759954500000|2025-10-08 20:15:00|9.76|8.96|9.76|8.96|9.77|8.97|9.74|8.94|0
1759954800000|2025-10-08 20:20:00|9.75|8.95|9.76|8.96|9.77|8.97|9.74|8.94|0
1759955100000|2025-10-08 20:25:00|9.75|8.95|9.7|8.9|9.76|8.96|9.7|8.9|0
1759955400000|2025-10-08 20:30:00|9.71|8.91|9.71|8.91|9.72|8.92|9.69|8.89|0
1759955700000|2025-10-08 20:35:00|9.7|8.9|9.77|8.97|9.77|8.97|9.7|8.9|0
1759956000000|2025-10-08 20:40:00|9.76|8.96|9.71|8.91|9.77|8.97|9.7|8.9|0
1759956300000|2025-10-08 20:45:00|9.7|8.9|9.71|8.91|9.73|8.93|9.7|8.9|0
1759956600000|2025-10-08 20:50:00|9.7|8.9|9.72|8.92|9.72|8.92|9.7|8.9|0
1759956900000|2025-10-08 20:55:00|9.71|8.91|10.09|8.59|10.1|8.91|9.71|8.56|0
1759957200000|2025-10-08 21:00:00|10.08|8.58|10.07|8.57|10.08|8.58|10.06|8.56|0
1759957500000|2025-10-08 21:05:00|10.06|8.56|10.07|8.57|10.07|8.57|10.06|8.56|0
1759957800000|2025-10-08 21:10:00|10.08|8.58|10.09|8.59|10.09|8.59|10.06|8.56|0
1759958100000|2025-10-08 21:15:00|10.08|8.58|10.08|8.58|10.09|8.59|10.08|8.58|0
1759958400000|2025-10-08 21:20:00|10.09|8.59|10.11|8.61|10.11|8.61|10.09|8.59|0
1759958700000|2025-10-08 21:25:00|10.1|8.6|10.11|8.61|10.12|8.62|10.1|8.6|0
1759959000000|2025-10-08 21:30:00|10.1|8.6|10.1|8.6|10.11|8.61|10.1|8.6|0
1759959900000|2025-10-08 21:45:00|10.09|8.59|10.09|8.59|10.1|8.6|10.09|8.59|0
1759960800000|2025-10-08 22:00:00|10.06|8.56|10.04|8.54|10.09|8.59|10.03|8.53|0
1759961100000|2025-10-08 22:05:00|10.03|8.53|10.01|8.51|10.04|8.54|10.01|8.51|0
1759961400000|2025-10-08 22:10:00|9.99|8.49|9.99|8.49|10.02|8.52|9.98|8.48|0
1759961700000|2025-10-08 22:15:00|10|8.5|10.01|8.51|10.03|8.53|9.98|8.48|0
1759962000000|2025-10-08 22:20:00|10|8.5|9.99|8.49|10|8.5|9.97|8.47|0
1759962300000|2025-10-08 22:25:00|10|8.5|9.98|8.48|10|8.5|9.97|8.47|0
1759962600000|2025-10-08 22:30:00|9.99|8.49|10|8.5|10.01|8.51|9.98|8.48|0
1759962900000|2025-10-08 22:35:00|9.99|8.49|9.98|8.48|9.99|8.49|9.98|8.48|0
1759963200000|2025-10-08 22:40:00|9.97|8.47|9.98|8.48|9.98|8.48|9.97|8.47|0
1759963500000|2025-10-08 22:45:00|9.99|8.49|9.98|8.48|9.99|8.49|9.98|8.48|0
1759963800000|2025-10-08 22:50:00|9.99|8.49|9.98|8.48|9.99|8.49|9.97|8.47|0
1759964100000|2025-10-08 22:55:00|9.99|8.49|9.97|8.47|9.99|8.49|9.96|8.46|0
1759964400000|2025-10-08 23:00:00|9.96|8.46|9.98|8.48|9.98|8.48|9.96|8.46|0
1759964700000|2025-10-08 23:05:00|9.99|8.49|9.97|8.47|10|8.5|9.96|8.46|0
1759965000000|2025-10-08 23:10:00|9.96|8.46|9.92|8.42|9.98|8.48|9.92|8.42|0
1759965300000|2025-10-08 23:15:00|9.93|8.43|9.87|8.37|9.93|8.43|9.86|8.36|0
1759965600000|2025-10-08 23:20:00|9.86|8.36|9.87|8.37|9.88|8.38|9.86|8.36|0
1759965900000|2025-10-08 23:25:00|9.88|8.38|9.86|8.36|9.89|8.39|9.85|8.35|0
1759966200000|2025-10-08 23:30:00|9.85|8.35|9.86|8.36|9.89|8.39|9.85|8.35|0
1759966500000|2025-10-08 23:35:00|9.87|8.37|9.88|8.38|9.89|8.39|9.86|8.36|0
1759966800000|2025-10-08 23:40:00|9.87|8.37|9.88|8.38|9.89|8.39|9.87|8.37|0
1759967100000|2025-10-08 23:45:00|9.89|8.39|9.88|8.38|9.89|8.39|9.88|8.38|0
1759967400000|2025-10-08 23:50:00|9.89|8.39|9.91|8.41|9.91|8.41|9.88|8.38|0
1759967700000|2025-10-08 23:55:00|9.92|8.42|9.91|8.41|9.93|8.43|9.9|8.4|0
1759968000000|2025-10-09 00:00:00|9.92|8.42|9.94|8.44|9.96|8.46|9.92|8.42|0
1759968300000|2025-10-09 00:05:00|9.95|8.45|9.95|8.45|9.99|8.49|9.93|8.43|0
1759968600000|2025-10-09 00:10:00|9.94|8.44|9.95|8.45|9.96|8.46|9.93|8.43|0
1759968900000|2025-10-09 00:15:00|9.96|8.46|9.52|8.72|9.96|8.8|9.51|8.45|0
1759969200000|2025-10-09 00:20:00|9.51|8.71|9.56|8.76|9.56|8.76|9.51|8.71|0
1759969500000|2025-10-09 00:25:00|9.57|8.77|9.56|8.76|9.57|8.77|9.55|8.75|0
1759969800000|2025-10-09 00:30:00|9.55|8.75|9.55|8.75|9.57|8.77|9.55|8.75|0
1759970100000|2025-10-09 00:35:00|9.56|8.76|9.55|8.75|9.57|8.77|9.55|8.75|0
1759970400000|2025-10-09 00:40:00|9.56|8.76|9.51|8.71|9.57|8.77|9.51|8.71|0
1759970700000|2025-10-09 00:45:00|9.52|8.72|9.51|8.71|9.52|8.72|9.5|8.7|0
1759971000000|2025-10-09 00:50:00|9.52|8.72|9.53|8.73|9.53|8.73|9.5|8.7|0
1759971300000|2025-10-09 00:55:00|9.51|8.71|9.51|8.71|9.53|8.73|9.5|8.7|0
1759971600000|2025-10-09 01:00:00|9.52|8.72|9.52|8.72|9.53|8.73|9.48|8.68|0
1759971900000|2025-10-09 01:05:00|9.53|8.73|9.52|8.72|9.53|8.73|9.51|8.71|0
1759972200000|2025-10-09 01:10:00|9.51|8.71|9.62|8.82|9.66|8.86|9.5|8.7|0
1759972500000|2025-10-09 01:15:00|9.63|8.83|10|8.5|10.02|8.87|9.6|8.5|0
1759972800000|2025-10-09 01:20:00|9.99|8.49|9.99|8.49|9.99|8.49|9.98|8.48|0
1759973100000|2025-10-09 01:25:00|9.98|8.48|9.95|8.45|9.98|8.48|9.94|8.44|0
1759973400000|2025-10-09 01:30:00|9.96|8.46|10.02|8.52|10.04|8.54|9.96|8.46|0
1759973700000|2025-10-09 01:35:00|10.03|8.53|10.03|8.53|10.04|8.54|10.01|8.51|0
1759974000000|2025-10-09 01:40:00|10.02|8.52|10.02|8.52|10.05|8.55|10.02|8.52|0
1759974300000|2025-10-09 01:45:00|10.01|8.51|10.07|8.57|10.08|8.58|10|8.5|0
1759974600000|2025-10-09 01:50:00|10.06|8.56|10.05|8.55|10.08|8.58|10.05|8.55|0
1759974900000|2025-10-09 01:55:00|10.06|8.56|10.07|8.57|10.08|8.58|10.05|8.55|0
1759975200000|2025-10-09 02:00:00|10.08|8.58|10.07|8.57|10.08|8.58|10.05|8.55|0
1759975500000|2025-10-09 02:05:00|10.06|8.56|10.07|8.57|10.08|8.58|10.05|8.55|0
1759975800000|2025-10-09 02:10:00|10.06|8.56|10.06|8.56|10.07|8.57|10.05|8.55|0
1759976100000|2025-10-09 02:15:00|10.05|8.55|10.08|8.58|10.08|8.58|10.05|8.55|0
1759976400000|2025-10-09 02:20:00|10.07|8.57|10.05|8.55|10.07|8.57|10.05|8.55|0
1759976700000|2025-10-09 02:25:00|10.04|8.54|10.05|8.55|10.08|8.58|10.04|8.54|0
1759977000000|2025-10-09 02:30:00|10.06|8.56|9.71|8.91|10.06|8.91|9.69|8.54|0
1759977300000|2025-10-09 02:35:00|9.72|8.92|9.71|8.91|9.73|8.93|9.7|8.9|0
1759977600000|2025-10-09 02:40:00|9.72|8.92|9.7|8.9|9.72|8.92|9.7|8.9|0
1759977900000|2025-10-09 02:45:00|9.71|8.91|9.71|8.91|9.72|8.92|9.7|8.9|0
1759978200000|2025-10-09 02:50:00|9.72|8.92|9.77|8.97|9.77|8.97|9.71|8.91|0
1759978500000|2025-10-09 02:55:00|9.78|8.98|9.76|8.96|9.78|8.98|9.75|8.95|0
1759978800000|2025-10-09 03:00:00|9.75|8.95|9.76|8.96|9.77|8.97|9.74|8.94|0
1759979100000|2025-10-09 03:05:00|9.75|8.95|9.76|8.96|9.77|8.97|9.75|8.95|0
1759979400000|2025-10-09 03:10:00|9.75|8.95|9.76|8.96|9.77|8.97|9.75|8.95|0
1759979700000|2025-10-09 03:15:00|9.77|8.97|9.76|8.96|9.77|8.97|9.76|8.96|0
1759980000000|2025-10-09 03:20:00|9.77|8.97|9.66|8.86|9.77|8.97|9.64|8.84|0
1759980300000|2025-10-09 03:25:00|9.67|8.87|9.7|8.9|9.73|8.93|9.66|8.86|0
1759980600000|2025-10-09 03:30:00|9.72|8.92|9.71|8.91|9.73|8.93|9.7|8.9|0
1759980900000|2025-10-09 03:35:00|9.72|8.92|9.71|8.91|9.72|8.92|9.7|8.9|0
1759981200000|2025-10-09 03:40:00|9.7|8.9|9.72|8.92|9.72|8.92|9.7|8.9|0
1759981500000|2025-10-09 03:45:00|9.71|8.91|9.72|8.92|9.72|8.92|9.7|8.9|0
1759981800000|2025-10-09 03:50:00|9.71|8.91|9.72|8.92|9.72|8.92|9.7|8.9|0
1759982100000|2025-10-09 03:55:00|9.71|8.91|9.72|8.92|9.73|8.93|9.7|8.9|0
1759982400000|2025-10-09 04:00:00|9.71|8.91|9.71|8.91|9.73|8.93|9.7|8.9|0
1759982700000|2025-10-09 04:05:00|9.72|8.92|9.71|8.91|9.72|8.92|9.7|8.9|0
1759983000000|2025-10-09 04:10:00|9.72|8.92|9.71|8.91|9.72|8.92|9.7|8.9|0
1759983300000|2025-10-09 04:15:00|9.7|8.9|9.65|8.85|9.72|8.92|9.65|8.85|0
1759983600000|2025-10-09 04:20:00|9.66|8.86|9.66|8.86|9.67|8.87|9.65|8.85|0
1759983900000|2025-10-09 04:25:00|9.65|8.85|9.62|8.82|9.66|8.86|9.6|8.8|0
1759984200000|2025-10-09 04:30:00|9.63|8.83|9.61|8.81|9.64|8.84|9.6|8.8|0
1759984500000|2025-10-09 04:35:00|9.62|8.82|9.6|8.8|9.62|8.82|9.59|8.79|0
1759984800000|2025-10-09 04:40:00|9.59|8.79|9.6|8.8|9.62|8.82|9.58|8.78|0
1759985100000|2025-10-09 04:45:00|9.61|8.81|9.61|8.81|9.61|8.81|9.6|8.8|0
1759985400000|2025-10-09 04:50:00|9.62|8.82|9.6|8.8|9.62|8.82|9.6|8.8|0
1759985700000|2025-10-09 04:55:00|9.59|8.79|9.61|8.81|9.61|8.81|9.59|8.79|0
1759986000000|2025-10-09 05:00:00|9.6|8.8|9.61|8.81|9.63|8.83|9.6|8.8|0
1759986300000|2025-10-09 05:05:00|9.6|8.8|9.61|8.81|9.62|8.82|9.6|8.8|0
1759986600000|2025-10-09 05:10:00|9.6|8.8|9.61|8.81|9.62|8.82|9.6|8.8|0
1759986900000|2025-10-09 05:15:00|9.6|8.8|9.54|8.74|9.61|8.81|9.54|8.74|0
1759987200000|2025-10-09 05:20:00|9.56|8.76|9.6|8.8|9.61|8.81|9.56|8.76|0
1759987500000|2025-10-09 05:25:00|9.61|8.81|9.61|8.81|9.61|8.81|9.58|8.78|0
1759987800000|2025-10-09 05:30:00|9.6|8.8|9.56|8.76|9.6|8.8|9.54|8.74|0
1759988100000|2025-10-09 05:35:00|9.57|8.77|9.51|8.71|9.57|8.77|9.5|8.7|0
1759988400000|2025-10-09 05:40:00|9.52|8.72|9.52|8.72|9.53|8.73|9.5|8.7|0
1759988700000|2025-10-09 05:45:00|9.53|8.73|9.57|8.77|9.59|8.79|9.52|8.72|0
1759989000000|2025-10-09 05:50:00|9.56|8.76|9.56|8.76|9.57|8.77|9.54|8.74|0
1759989300000|2025-10-09 05:55:00|9.55|8.75|9.5|8.7|9.57|8.77|9.5|8.7|0
1759989600000|2025-10-09 06:00:00|9.49|8.69|9.5|8.7|9.52|8.72|9.49|8.69|0
1759989900000|2025-10-09 06:05:00|9.49|8.69|9.51|8.71|9.52|8.72|9.49|8.69|0
1759990200000|2025-10-09 06:10:00|9.5|8.7|9.5|8.7|9.52|8.72|9.5|8.7|0
1759990500000|2025-10-09 06:15:00|9.52|8.72|9.52|8.72|9.53|8.73|9.5|8.7|0
1759990800000|2025-10-09 06:20:00|9.53|8.73|9.52|8.72|9.53|8.73|9.5|8.7|0
1759991100000|2025-10-09 06:25:00|9.51|8.71|9.51|8.71|9.52|8.72|9.51|8.71|0
1759991400000|2025-10-09 06:30:00|9.52|8.72|9.52|8.72|9.53|8.73|9.5|8.7|0
1759991700000|2025-10-09 06:35:00|9.53|8.73|9.57|8.77|9.58|8.78|9.5|8.7|0
1759992000000|2025-10-09 06:40:00|9.58|8.78|9.56|8.76|9.58|8.78|9.55|8.75|0
1759992300000|2025-10-09 06:45:00|9.55|8.75|9.62|8.82|9.63|8.83|9.55|8.75|0
1759992600000|2025-10-09 06:50:00|9.61|8.81|9.62|8.82|9.63|8.83|9.6|8.8|0
1759992900000|2025-10-09 06:55:00|9.61|8.81|9.71|8.91|9.72|8.92|9.59|8.79|0
1759993200000|2025-10-09 07:00:00|9.7|8.9|9.65|8.85|9.71|8.91|9.64|8.84|0
1759993500000|2025-10-09 07:05:00|9.66|8.86|9.65|8.85|9.69|8.89|9.64|8.84|0
1759993800000|2025-10-09 07:10:00|9.66|8.86|9.67|8.87|9.68|8.88|9.64|8.84|0
1759994100000|2025-10-09 07:15:00|9.68|8.88|9.65|8.85|9.68|8.88|9.64|8.84|0
1759994400000|2025-10-09 07:20:00|9.66|8.86|9.56|8.76|9.66|8.86|9.54|8.74|0
1759994700000|2025-10-09 07:25:00|9.57|8.77|9.56|8.76|9.59|8.79|9.55|8.75|0
1759995000000|2025-10-09 07:30:00|9.57|8.77|9.57|8.77|9.59|8.79|9.55|8.75|0
1759995300000|2025-10-09 07:35:00|9.56|8.76|9.56|8.76|9.57|8.77|9.55|8.75|0
1759995600000|2025-10-09 07:40:00|9.57|8.77|9.55|8.75|9.57|8.77|9.54|8.74|0
1759995900000|2025-10-09 07:45:00|9.56|8.76|9.47|8.67|9.56|8.76|9.46|8.66|0
1759996200000|2025-10-09 07:50:00|9.46|8.66|9.45|8.65|9.47|8.67|9.44|8.64|0
1759996500000|2025-10-09 07:55:00|9.46|8.66|9.47|8.67|9.48|8.68|9.45|8.65|0
1759996800000|2025-10-09 08:00:00|9.46|8.66|9.46|8.66|9.48|8.68|9.46|8.66|0
1759997100000|2025-10-09 08:05:00|9.47|8.67|9.46|8.66|9.47|8.67|9.45|8.65|0
1759997400000|2025-10-09 08:10:00|9.45|8.65|9.55|8.75|9.57|8.77|9.45|8.65|0
1759997700000|2025-10-09 08:15:00|9.56|8.76|9.46|8.66|9.58|8.78|9.46|8.66|0
1759998000000|2025-10-09 08:20:00|9.45|8.65|9.46|8.66|9.48|8.68|9.45|8.65|0
1759998300000|2025-10-09 08:25:00|9.47|8.67|9.46|8.66|9.53|8.73|9.46|8.66|0
1759998600000|2025-10-09 08:30:00|9.47|8.67|9.57|8.77|9.57|8.77|9.46|8.66|0
1759998900000|2025-10-09 08:35:00|9.56|8.76|9.56|8.76|9.58|8.78|9.55|8.75|0
1759999200000|2025-10-09 08:40:00|9.57|8.77|9.57|8.77|9.58|8.78|9.55|8.75|0
1759999500000|2025-10-09 08:45:00|9.56|8.76|9.57|8.77|9.58|8.78|9.53|8.73|0
1759999800000|2025-10-09 08:50:00|9.58|8.78|9.56|8.76|9.59|8.79|9.55|8.75|0
1760000100000|2025-10-09 08:55:00|9.55|8.75|9.56|8.76|9.57|8.77|9.54|8.74|0
1760000400000|2025-10-09 09:00:00|9.57|8.77|9.66|8.86|9.67|8.87|9.56|8.76|0
1760000700000|2025-10-09 09:05:00|9.65|8.85|9.61|8.81|9.67|8.87|9.6|8.8|0
1760001000000|2025-10-09 09:10:00|9.62|8.82|9.55|8.75|9.62|8.82|9.54|8.74|0
1760001300000|2025-10-09 09:15:00|9.54|8.74|9.55|8.75|9.57|8.77|9.54|8.74|0
1760001600000|2025-10-09 09:20:00|9.56|8.76|9.56|8.76|9.57|8.77|9.55|8.75|0
1760001900000|2025-10-09 09:25:00|9.57|8.77|9.56|8.76|9.57|8.77|9.55|8.75|0
1760002200000|2025-10-09 09:30:00|9.55|8.75|9.53|8.73|9.56|8.76|9.53|8.73|0
1760002500000|2025-10-09 09:35:00|9.55|8.75|9.55|8.75|9.57|8.77|9.55|8.75|0
1760002800000|2025-10-09 09:40:00|9.57|8.77|9.57|8.77|9.58|8.78|9.55|8.75|0
1760003100000|2025-10-09 09:45:00|9.56|8.76|9.57|8.77|9.58|8.78|9.55|8.75|0
1760003400000|2025-10-09 09:50:00|9.56|8.76|9.56|8.76|9.57|8.77|9.55|8.75|0
1760003700000|2025-10-09 09:55:00|9.57|8.77|9.56|8.76|9.58|8.78|9.55|8.75|0
1760004000000|2025-10-09 10:00:00|9.57|8.77|9.61|8.81|9.67|8.87|9.55|8.75|0
1760004300000|2025-10-09 10:05:00|9.6|8.8|9.6|8.8|9.62|8.82|9.59|8.79|0
1760004600000|2025-10-09 10:10:00|9.61|8.81|9.66|8.86|9.68|8.88|9.61|8.81|0
1760004900000|2025-10-09 10:15:00|9.65|8.85|9.66|8.86|9.67|8.87|9.65|8.85|0
1760005200000|2025-10-09 10:20:00|9.65|8.85|9.67|8.87|9.67|8.87|9.65|8.85|0
1760005500000|2025-10-09 10:25:00|9.66|8.86|9.72|8.92|9.72|8.92|9.65|8.85|0
1760005800000|2025-10-09 10:30:00|9.67|8.87|9.67|8.87|9.68|8.88|9.65|8.85|0
1760006100000|2025-10-09 10:35:00|9.66|8.86|9.66|8.86|9.67|8.87|9.65|8.85|0
1760006400000|2025-10-09 10:40:00|9.65|8.85|9.65|8.85|9.68|8.88|9.64|8.84|0
1760006700000|2025-10-09 10:45:00|9.66|8.86|9.66|8.86|9.68|8.88|9.65|8.85|0
1760007000000|2025-10-09 10:50:00|9.67|8.87|9.65|8.85|9.67|8.87|9.65|8.85|0
1760007300000|2025-10-09 10:55:00|9.64|8.84|9.67|8.87|9.67|8.87|9.63|8.83|0
1760007600000|2025-10-09 11:00:00|9.66|8.86|9.65|8.85|9.68|8.88|9.64|8.84|0
1760007900000|2025-10-09 11:05:00|9.66|8.86|9.65|8.85|9.68|8.88|9.64|8.84|0
1760008200000|2025-10-09 11:10:00|9.66|8.86|9.61|8.81|9.67|8.87|9.61|8.81|0
1760008500000|2025-10-09 11:15:00|9.62|8.82|9.61|8.81|9.62|8.82|9.6|8.8|0
1760008800000|2025-10-09 11:20:00|9.62|8.82|9.6|8.8|9.62|8.82|9.59|8.79|0
1760009100000|2025-10-09 11:25:00|9.61|8.81|9.56|8.76|9.63|8.83|9.54|8.74|0
1760009400000|2025-10-09 11:30:00|9.57|8.77|9.57|8.77|9.58|8.78|9.54|8.74|0
1760009700000|2025-10-09 11:35:00|9.58|8.78|9.55|8.75|9.58|8.78|9.55|8.75|0
1760010000000|2025-10-09 11:40:00|9.56|8.76|9.62|8.82|9.62|8.82|9.55|8.75|0
1760010300000|2025-10-09 11:45:00|9.63|8.83|9.6|8.8|9.63|8.83|9.59|8.79|0
1760010600000|2025-10-09 11:50:00|9.61|8.81|9.55|8.75|9.62|8.82|9.55|8.75|0
1760010900000|2025-10-09 11:55:00|9.6|8.8|9.67|8.87|9.67|8.87|9.6|8.8|0
1760011200000|2025-10-09 12:00:00|10.02|9.22|9.68|8.88|10.02|9.22|9.63|8.83|0
1760011500000|2025-10-09 12:05:00|9.67|8.87|9.67|8.87|9.68|8.88|9.65|8.85|0
1760011800000|2025-10-09 12:10:00|9.66|8.86|9.65|8.85|9.67|8.87|9.65|8.85|0
1760012100000|2025-10-09 12:15:00|9.66|8.86|9.67|8.87|9.67|8.87|9.65|8.85|0
1760012400000|2025-10-09 12:20:00|9.66|8.86|9.71|8.91|9.72|8.92|9.65|8.85|0
1760012700000|2025-10-09 12:25:00|9.72|8.92|9.61|8.81|9.72|8.92|9.6|8.8|0
1760013000000|2025-10-09 12:30:00|11.14|10.34|9.61|8.81|11.14|10.34|9.59|8.79|0
1760013300000|2025-10-09 12:35:00|9.62|8.82|9.6|8.8|9.63|8.83|9.59|8.79|0
1760013600000|2025-10-09 12:40:00|9.61|8.81|9.6|8.8|9.62|8.82|9.59|8.79|0
1760013900000|2025-10-09 12:45:00|9.61|8.81|9.62|8.82|9.62|8.82|9.6|8.8|0
1760014200000|2025-10-09 12:50:00|9.61|8.81|9.55|8.75|9.62|8.82|9.54|8.74|0
1760014500000|2025-10-09 12:55:00|9.56|8.76|9.55|8.75|9.57|8.77|9.54|8.74|0
1760014800000|2025-10-09 13:00:00|9.56|8.76|9.56|8.76|9.57|8.77|9.55|8.75|0
1760015100000|2025-10-09 13:05:00|9.55|8.75|9.56|8.76|9.61|8.81|9.55|8.75|0
1760015400000|2025-10-09 13:10:00|9.57|8.77|9.56|8.76|9.58|8.78|9.55|8.75|0
1760015700000|2025-10-09 13:15:00|9.55|8.75|9.52|8.72|9.56|8.76|9.49|8.69|0
1760016000000|2025-10-09 13:20:00|9.51|8.71|9.51|8.71|9.52|8.72|9.5|8.7|0
1760016300000|2025-10-09 13:25:00|9.5|8.7|9.39|8.59|9.5|8.7|9.38|8.58|0
1760016600000|2025-10-09 13:30:00|9.49|8.69|9.61|8.81|9.65|8.85|9.47|8.67|0
1760016900000|2025-10-09 13:35:00|9.62|8.82|9.51|8.71|9.63|8.83|9.49|8.69|0
1760017200000|2025-10-09 13:40:00|9.53|8.73|9.78|8.98|9.78|8.98|9.48|8.68|0
1760017500000|2025-10-09 13:45:00|9.77|8.97|9.61|8.81|9.85|9.05|9.59|8.79|0
1760017800000|2025-10-09 13:50:00|9.62|8.82|10|9.2|10.01|9.21|9.59|8.79|0
1760018100000|2025-10-09 13:55:00|9.99|9.19|9.96|9.16|10.06|9.26|9.94|9.14|0
1760018400000|2025-10-09 14:00:00|10.01|9.21|10.01|9.21|10.14|9.34|9.98|9.18|0
1760018700000|2025-10-09 14:05:00|9.99|9.19|9.99|9.19|10.04|9.24|9.87|9.07|0
1760019000000|2025-10-09 14:10:00|9.97|9.17|10.02|9.22|10.03|9.23|9.92|9.12|0
1760019300000|2025-10-09 14:15:00|10.03|9.23|10.01|9.21|10.07|9.27|9.97|9.17|0
1760019600000|2025-10-09 14:20:00|10.02|9.22|10.01|9.21|10.11|9.31|9.99|9.19|0
1760019900000|2025-10-09 14:25:00|10.02|9.22|10.01|9.21|10.04|9.24|9.98|9.18|0
1760020200000|2025-10-09 14:30:00|10.02|9.22|10.12|9.32|10.19|9.39|10.01|9.21|0
1760020500000|2025-10-09 14:35:00|10.17|9.37|10.19|9.39|10.3|9.5|10.15|9.35|0
1760020800000|2025-10-09 14:40:00|10.2|9.4|10.2|9.4|10.24|9.44|10.09|9.29|0
1760021100000|2025-10-09 14:45:00|10.21|9.41|10.19|9.39|10.32|9.52|10.15|9.35|0
1760021400000|2025-10-09 14:50:00|10.2|9.4|10|9.2|10.2|9.4|9.99|9.19|0
1760021700000|2025-10-09 14:55:00|10.01|9.21|9.9|9.1|10.03|9.23|9.89|9.09|0
1760022000000|2025-10-09 15:00:00|9.89|9.09|9.9|9.1|9.96|9.16|9.87|9.07|0
1760022300000|2025-10-09 15:05:00|9.89|9.09|9.9|9.1|10.02|9.22|9.88|9.08|0
1760022600000|2025-10-09 15:10:00|9.91|9.11|9.91|9.11|9.94|9.14|9.87|9.07|0
1760022900000|2025-10-09 15:15:00|9.9|9.1|9.87|9.07|9.92|9.12|9.79|8.99|0
1760023200000|2025-10-09 15:20:00|9.88|9.08|10.01|9.21|10.02|9.22|9.85|9.05|0
1760023500000|2025-10-09 15:25:00|10.02|9.22|10.06|9.26|10.13|9.33|9.97|9.17|0
1760023800000|2025-10-09 15:30:00|10.07|9.27|10.08|9.28|10.09|9.29|9.97|9.17|0
1760024100000|2025-10-09 15:35:00|10.09|9.29|10.02|9.22|10.17|9.37|9.95|9.15|0
1760024400000|2025-10-09 15:40:00|10.03|9.23|10.12|9.32|10.14|9.34|10.03|9.23|0
1760024700000|2025-10-09 15:45:00|10.11|9.31|9.91|9.11|10.12|9.32|9.87|9.07|0
1760025000000|2025-10-09 15:50:00|9.9|9.1|9.78|8.98|9.92|9.12|9.78|8.98|0
1760025300000|2025-10-09 15:55:00|9.8|9|9.81|9.01|9.84|9.04|9.78|8.98|0
1760025600000|2025-10-09 16:00:00|9.82|9.02|9.71|8.91|9.82|9.02|9.69|8.89|0
1760025900000|2025-10-09 16:05:00|9.76|8.96|9.83|9.03|9.85|9.05|9.7|8.9|0
1760026200000|2025-10-09 16:10:00|9.8|9|9.81|9.01|9.83|9.03|9.69|8.89|0
1760026500000|2025-10-09 16:15:00|9.82|9.02|9.82|9.02|9.86|9.06|9.77|8.97|0
1760026800000|2025-10-09 16:20:00|9.81|9.01|9.9|9.1|9.94|9.14|9.81|9.01|0
1760027100000|2025-10-09 16:25:00|9.89|9.09|9.85|9.05|9.93|9.13|9.8|9|0
1760027400000|2025-10-09 16:30:00|9.86|9.06|9.81|9.01|9.91|9.11|9.81|9.01|0
1760027700000|2025-10-09 16:35:00|9.82|9.02|9.88|9.08|9.88|9.08|9.78|8.98|0
1760028000000|2025-10-09 16:40:00|9.89|9.09|9.91|9.11|10.03|9.23|9.87|9.07|0
1760028300000|2025-10-09 16:45:00|9.92|9.12|9.9|9.1|9.96|9.16|9.86|9.06|0
1760028600000|2025-10-09 16:50:00|9.89|9.09|10.05|9.25|10.06|9.26|9.88|9.08|0
1760028900000|2025-10-09 16:55:00|10.06|9.26|10.18|9.38|10.23|9.43|10.05|9.25|0
1760029200000|2025-10-09 17:00:00|10.2|9.4|10.21|9.41|10.24|9.44|10|9.2|0
1760029500000|2025-10-09 17:05:00|10.2|9.4|10.13|9.33|10.29|9.49|10.09|9.29|0
1760029800000|2025-10-09 17:10:00|10.11|9.31|10.24|9.44|10.29|9.49|10.11|9.31|0
1760030100000|2025-10-09 17:15:00|10.21|9.41|10.31|9.51|10.35|9.55|10.19|9.39|0
1760030400000|2025-10-09 17:20:00|10.32|9.52|10.3|9.5|10.33|9.53|10.21|9.41|0
1760030700000|2025-10-09 17:25:00|10.29|9.49|10.41|9.61|10.46|9.66|10.28|9.48|0
1760031000000|2025-10-09 17:30:00|10.4|9.6|10.32|9.52|10.45|9.65|10.29|9.49|0
1760031300000|2025-10-09 17:35:00|10.33|9.53|10.17|9.37|10.38|9.58|10.17|9.37|0
1760031600000|2025-10-09 17:40:00|10.16|9.36|10.2|9.4|10.25|9.45|10.08|9.28|0
1760031900000|2025-10-09 17:45:00|10.16|9.36|10.1|9.3|10.22|9.42|10.08|9.28|0
1760032200000|2025-10-09 17:50:00|10.11|9.31|10.11|9.31|10.14|9.34|10.05|9.25|0
1760032500000|2025-10-09 17:55:00|10.12|9.32|10.1|9.3|10.14|9.34|10.08|9.28|0
1760032800000|2025-10-09 18:00:00|10.11|9.31|10.21|9.41|10.23|9.43|10.08|9.28|0
1760033100000|2025-10-09 18:05:00|10.22|9.42|10.21|9.41|10.3|9.5|10.17|9.37|0
1760033400000|2025-10-09 18:10:00|10.19|9.39|10.16|9.36|10.23|9.43|10.08|9.28|0
1760033700000|2025-10-09 18:15:00|10.17|9.37|10.05|9.25|10.17|9.37|10|9.2|0
1760034000000|2025-10-09 18:20:00|10.06|9.26|10.06|9.26|10.14|9.34|10.01|9.21|0
1760034300000|2025-10-09 18:25:00|10.05|9.25|10.06|9.26|10.07|9.27|9.97|9.17|0
1760034600000|2025-10-09 18:30:00|10.07|9.27|10.1|9.3|10.14|9.34|10.04|9.24|0
1760034900000|2025-10-09 18:35:00|10.09|9.29|10|9.2|10.1|9.3|9.98|9.18|0
1760035200000|2025-10-09 18:40:00|10.01|9.21|10|9.2|10.04|9.24|9.97|9.17|0
1760035500000|2025-10-09 18:45:00|10.01|9.21|10.01|9.21|10.05|9.25|9.98|9.18|0
1760035800000|2025-10-09 18:50:00|10.02|9.22|10|9.2|10.03|9.23|9.97|9.17|0
1760036100000|2025-10-09 18:55:00|10.01|9.21|9.86|9.06|10.02|9.22|9.86|9.06|0
1760036400000|2025-10-09 19:00:00|9.85|9.05|9.83|9.03|9.88|9.08|9.78|8.98|0
1760036700000|2025-10-09 19:05:00|9.8|9|9.71|8.91|9.82|9.02|9.71|8.91|0
1760037000000|2025-10-09 19:10:00|9.7|8.9|9.72|8.92|9.77|8.97|9.68|8.88|0
1760037300000|2025-10-09 19:15:00|9.71|8.91|9.71|8.91|9.77|8.97|9.68|8.88|0
1760037600000|2025-10-09 19:20:00|9.72|8.92|9.61|8.81|9.72|8.92|9.6|8.8|0
1760037900000|2025-10-09 19:25:00|9.6|8.8|9.71|8.91|9.73|8.93|9.59|8.79|0
1760038200000|2025-10-09 19:30:00|9.7|8.9|9.77|8.97|9.77|8.97|9.69|8.89|0
1760038500000|2025-10-09 19:35:00|9.76|8.96|9.63|8.83|9.77|8.97|9.6|8.8|0
1760038800000|2025-10-09 19:40:00|9.61|8.81|9.6|8.8|9.67|8.87|9.6|8.8|0
1760039100000|2025-10-09 19:45:00|9.59|8.79|9.61|8.81|9.65|8.85|9.58|8.78|0
1760039400000|2025-10-09 19:50:00|9.56|8.76|9.62|8.82|9.68|8.88|9.56|8.76|0
1760039700000|2025-10-09 19:55:00|9.63|8.83|9.62|8.82|9.76|8.96|9.61|8.81|0
1760040000000|2025-10-09 20:00:00|9.66|8.86|9.63|8.83|9.69|8.89|9.6|8.8|0
1760040300000|2025-10-09 20:05:00|9.62|8.82|9.66|8.86|9.66|8.86|9.59|8.79|0
1760040600000|2025-10-09 20:10:00|9.67|8.87|9.66|8.86|9.68|8.88|9.65|8.85|0
1760040900000|2025-10-09 20:15:00|9.67|8.87|9.72|8.92|9.72|8.92|9.66|8.86|0
1760041200000|2025-10-09 20:20:00|9.73|8.93|9.71|8.91|9.73|8.93|9.7|8.9|0
1760041500000|2025-10-09 20:25:00|9.72|8.92|9.71|8.91|9.72|8.92|9.7|8.9|0
1760041800000|2025-10-09 20:30:00|9.72|8.92|9.72|8.92|9.73|8.93|9.71|8.91|0
1760042100000|2025-10-09 20:35:00|9.71|8.91|9.66|8.86|9.72|8.92|9.65|8.85|0
1760042400000|2025-10-09 20:40:00|9.65|8.85|9.66|8.86|9.66|8.86|9.65|8.85|0
1760042700000|2025-10-09 20:45:00|9.65|8.85|9.67|8.87|9.69|8.89|9.65|8.85|0
1760043000000|2025-10-09 20:50:00|9.68|8.88|9.67|8.87|9.68|8.88|9.65|8.85|0
1760043300000|2025-10-09 20:55:00|10.01|8.51|9.96|8.46|10.02|8.52|9.96|8.46|0
1760043600000|2025-10-09 21:00:00|9.97|8.47|9.95|8.45|9.97|8.47|9.95|8.45|0
1760043900000|2025-10-09 21:05:00|9.96|8.46|9.96|8.46|9.96|8.46|9.96|8.46|0
1760044800000|2025-10-09 21:20:00|9.95|8.45|9.96|8.46|9.96|8.46|9.95|8.45|0
1760045100000|2025-10-09 21:25:00|9.95|8.45|9.96|8.46|9.96|8.46|9.95|8.45|0
1760045400000|2025-10-09 21:30:00|9.95|8.45|9.95|8.45|9.95|8.45|9.95|8.45|0
1760045700000|2025-10-09 21:35:00|9.94|8.44|9.93|8.43|9.94|8.44|9.93|8.43|0
1760046600000|2025-10-09 21:50:00|9.92|8.42|9.92|8.42|9.92|8.42|9.92|8.42|0
1760046900000|2025-10-09 21:55:00|9.9|8.4|9.92|8.42|9.92|8.42|9.9|8.4|0
1760047200000|2025-10-09 22:00:00|9.93|8.43|9.86|8.36|9.94|8.44|9.86|8.36|0
1760047500000|2025-10-09 22:05:00|9.87|8.37|9.89|8.39|9.89|8.39|9.86|8.36|0
1760047800000|2025-10-09 22:10:00|9.88|8.38|9.92|8.42|9.94|8.44|9.88|8.38|0
1760048100000|2025-10-09 22:15:00|9.93|8.43|9.9|8.4|9.93|8.43|9.87|8.37|0
1760048400000|2025-10-09 22:20:00|9.89|8.39|9.9|8.4|9.92|8.42|9.89|8.39|0
1760048700000|2025-10-09 22:25:00|9.91|8.41|9.9|8.4|9.91|8.41|9.9|8.4|0
1760049000000|2025-10-09 22:30:00|9.89|8.39|9.83|8.33|9.89|8.39|9.83|8.33|0
1760049300000|2025-10-09 22:35:00|9.81|8.31|9.82|8.32|9.82|8.32|9.8|8.3|0
1760049600000|2025-10-09 22:40:00|9.81|8.31|9.79|8.29|9.82|8.32|9.78|8.28|0
1760049900000|2025-10-09 22:45:00|9.8|8.3|9.81|8.31|9.82|8.32|9.8|8.3|0
1760050200000|2025-10-09 22:50:00|9.82|8.32|9.83|8.33|9.83|8.33|9.82|8.32|0
1760050500000|2025-10-09 22:55:00|9.82|8.32|9.8|8.3|9.82|8.32|9.8|8.3|0
1760050800000|2025-10-09 23:00:00|9.79|8.29|9.82|8.32|9.82|8.32|9.78|8.28|0
1760051100000|2025-10-09 23:05:00|9.81|8.31|9.83|8.33|9.83|8.33|9.81|8.31|0
1760051400000|2025-10-09 23:10:00|9.82|8.32|9.81|8.31|9.83|8.33|9.81|8.31|0
1760051700000|2025-10-09 23:15:00|9.8|8.3|9.79|8.29|9.8|8.3|9.79|8.29|0
1760052000000|2025-10-09 23:20:00|9.8|8.3|9.77|8.27|9.8|8.3|9.77|8.27|0
1760052300000|2025-10-09 23:25:00|9.78|8.28|9.78|8.28|9.78|8.28|9.77|8.27|0
1760052600000|2025-10-09 23:30:00|9.79|8.29|9.79|8.29|9.81|8.31|9.78|8.28|0
1760052900000|2025-10-09 23:35:00|9.78|8.28|9.79|8.29|9.79|8.29|9.77|8.27|0
1760053200000|2025-10-09 23:40:00|9.8|8.3|9.8|8.3|9.8|8.3|9.79|8.29|0
1760053500000|2025-10-09 23:45:00|9.79|8.29|9.74|8.24|9.8|8.3|9.72|8.22|0
1760053800000|2025-10-09 23:50:00|9.75|8.25|9.74|8.24|9.75|8.25|9.72|8.22|0
1760054100000|2025-10-09 23:55:00|9.73|8.23|9.71|8.21|9.73|8.23|9.7|8.2|0
1760054400000|2025-10-10 00:00:00|9.69|8.19|9.69|8.19|9.72|8.22|9.65|8.15|0
1760054700000|2025-10-10 00:05:00|9.7|8.2|9.73|8.23|9.73|8.23|9.69|8.19|0
1760055000000|2025-10-10 00:10:00|9.74|8.24|9.74|8.24|9.77|8.27|9.73|8.23|0
1760055300000|2025-10-10 00:15:00|9.75|8.25|9.36|8.56|9.75|8.59|9.31|8.24|0
1760055600000|2025-10-10 00:20:00|9.35|8.55|9.36|8.56|9.37|8.57|9.34|8.54|0
1760055900000|2025-10-10 00:25:00|9.37|8.57|9.36|8.56|9.37|8.57|9.35|8.55|0
1760056200000|2025-10-10 00:30:00|9.35|8.55|9.36|8.56|9.37|8.57|9.34|8.54|0
1760056500000|2025-10-10 00:35:00|9.37|8.57|9.37|8.57|9.38|8.58|9.35|8.55|0
1760056800000|2025-10-10 00:40:00|9.38|8.58|9.36|8.56|9.38|8.58|9.35|8.55|0
1760057100000|2025-10-10 00:45:00|9.37|8.57|9.35|8.55|9.37|8.57|9.35|8.55|0
1760057400000|2025-10-10 00:50:00|9.34|8.54|9.35|8.55|9.37|8.57|9.33|8.53|0
1760057700000|2025-10-10 00:55:00|9.36|8.56|9.31|8.51|9.36|8.56|9.3|8.5|0
1760058000000|2025-10-10 01:00:00|9.3|8.5|9.32|8.52|9.32|8.52|9.3|8.5|0
1760058300000|2025-10-10 01:05:00|9.3|8.5|9.31|8.51|9.32|8.52|9.3|8.5|0
1760058600000|2025-10-10 01:10:00|9.3|8.5|9.25|8.45|9.32|8.52|9.25|8.45|0
1760058900000|2025-10-10 01:15:00|9.26|8.46|9.26|8.46|9.27|8.47|9.24|8.44|0
1760059200000|2025-10-10 01:20:00|9.25|8.45|9.26|8.46|9.28|8.48|9.25|8.45|0
1760059500000|2025-10-10 01:25:00|9.25|8.45|9.26|8.46|9.28|8.48|9.25|8.45|0
1760059800000|2025-10-10 01:30:00|9.25|8.45|9.27|8.47|9.28|8.48|9.24|8.44|0
1760060100000|2025-10-10 01:35:00|9.28|8.48|9.26|8.46|9.28|8.48|9.26|8.46|0
1760060400000|2025-10-10 01:40:00|9.25|8.45|9.26|8.46|9.27|8.47|9.25|8.45|0
1760060700000|2025-10-10 01:45:00|9.27|8.47|9.27|8.47|9.27|8.47|9.25|8.45|0
1760061000000|2025-10-10 01:50:00|9.26|8.46|9.26|8.46|9.27|8.47|9.25|8.45|0
1760061300000|2025-10-10 01:55:00|9.25|8.45|9.27|8.47|9.27|8.47|9.24|8.44|0
1760061600000|2025-10-10 02:00:00|9.28|8.48|9.25|8.45|9.28|8.48|9.25|8.45|0
1760061900000|2025-10-10 02:05:00|9.26|8.46|9.27|8.47|9.27|8.47|9.25|8.45|0
1760062200000|2025-10-10 02:10:00|9.26|8.46|9.25|8.45|9.27|8.47|9.25|8.45|0
1760062500000|2025-10-10 02:15:00|9.26|8.46|9.26|8.46|9.27|8.47|9.25|8.45|0
1760062800000|2025-10-10 02:20:00|9.25|8.45|9.27|8.47|9.27|8.47|9.25|8.45|0
1760063100000|2025-10-10 02:25:00|9.26|8.46|9.27|8.47|9.27|8.47|9.25|8.45|0
1760063400000|2025-10-10 02:30:00|9.26|8.46|9.25|8.45|9.27|8.47|9.25|8.45|0
1760063700000|2025-10-10 02:35:00|9.26|8.46|9.25|8.45|9.26|8.46|9.24|8.44|0
1760064000000|2025-10-10 02:40:00|9.26|8.46|9.25|8.45|9.26|8.46|9.25|8.45|0
1760064300000|2025-10-10 02:45:00|9.26|8.46|9.36|8.56|9.36|8.56|9.26|8.46|0
1760064600000|2025-10-10 02:50:00|9.35|8.55|9.37|8.57|9.38|8.58|9.35|8.55|0
1760064900000|2025-10-10 02:55:00|9.36|8.56|9.36|8.56|9.37|8.57|9.36|8.56|0
1760065200000|2025-10-10 03:00:00|9.35|8.55|9.37|8.57|9.38|8.58|9.35|8.55|0
1760065500000|2025-10-10 03:05:00|9.38|8.58|9.36|8.56|9.38|8.58|9.35|8.55|0
1760065800000|2025-10-10 03:10:00|9.35|8.55|9.36|8.56|9.37|8.57|9.35|8.55|0
1760066100000|2025-10-10 03:15:00|9.37|8.57|9.36|8.56|9.37|8.57|9.34|8.54|0
1760066400000|2025-10-10 03:20:00|9.35|8.55|9.36|8.56|9.37|8.57|9.35|8.55|0
1760066700000|2025-10-10 03:25:00|9.37|8.57|9.35|8.55|9.37|8.57|9.35|8.55|0
1760067000000|2025-10-10 03:30:00|9.36|8.56|9.37|8.57|9.37|8.57|9.35|8.55|0
1760067300000|2025-10-10 03:35:00|9.35|8.55|9.38|8.58|9.38|8.58|9.35|8.55|0
1760067600000|2025-10-10 03:40:00|9.36|8.56|9.36|8.56|9.37|8.57|9.35|8.55|0
1760067900000|2025-10-10 03:45:00|9.37|8.57|9.37|8.57|9.38|8.58|9.35|8.55|0
1760068200000|2025-10-10 03:50:00|9.38|8.58|9.36|8.56|9.38|8.58|9.35|8.55|0
1760068500000|2025-10-10 03:55:00|9.37|8.57|9.42|8.62|9.42|8.62|9.35|8.55|0
1760068800000|2025-10-10 04:00:00|9.41|8.61|9.4|8.6|9.44|8.64|9.4|8.6|0
1760069100000|2025-10-10 04:05:00|9.42|8.62|9.37|8.57|9.42|8.62|9.36|8.56|0
1760069400000|2025-10-10 04:10:00|9.36|8.56|9.35|8.55|9.38|8.58|9.35|8.55|0
1760069700000|2025-10-10 04:15:00|9.36|8.56|9.37|8.57|9.38|8.58|9.35|8.55|0
1760070000000|2025-10-10 04:20:00|9.36|8.56|9.36|8.56|9.38|8.58|9.35|8.55|0
1760070300000|2025-10-10 04:25:00|9.35|8.55|9.37|8.57|9.37|8.57|9.35|8.55|0
1760070600000|2025-10-10 04:30:00|9.36|8.56|9.37|8.57|9.38|8.58|9.36|8.56|0
1760070900000|2025-10-10 04:35:00|9.36|8.56|9.37|8.57|9.37|8.57|9.36|8.56|0
1760071500000|2025-10-10 04:45:00|9.38|8.58|9.37|8.57|9.38|8.58|9.35|8.55|0
1760071800000|2025-10-10 04:50:00|9.38|8.58|9.38|8.58|9.38|8.58|9.37|8.57|0
1760072100000|2025-10-10 04:55:00|9.39|8.59|9.46|8.66|9.47|8.67|9.39|8.59|0
1760072400000|2025-10-10 05:00:00|9.43|8.63|9.44|8.64|9.51|8.71|9.43|8.63|0
1760072700000|2025-10-10 05:05:00|9.45|8.65|9.46|8.66|9.46|8.66|9.44|8.64|0
1760073000000|2025-10-10 05:10:00|9.45|8.65|9.46|8.66|9.46|8.66|9.44|8.64|0
1760073300000|2025-10-10 05:15:00|9.45|8.65|9.45|8.65|9.47|8.67|9.45|8.65|0
1760073600000|2025-10-10 05:20:00|9.44|8.64|9.45|8.65|9.47|8.67|9.44|8.64|0
1760073900000|2025-10-10 05:25:00|9.46|8.66|9.46|8.66|9.47|8.67|9.44|8.64|0
1760074200000|2025-10-10 05:30:00|9.45|8.65|9.44|8.64|9.45|8.65|9.44|8.64|0
1760074500000|2025-10-10 05:35:00|9.45|8.65|9.4|8.6|9.45|8.65|9.39|8.59|0
1760074800000|2025-10-10 05:40:00|9.39|8.59|9.35|8.55|9.41|8.61|9.35|8.55|0
1760075100000|2025-10-10 05:45:00|9.36|8.56|9.36|8.56|9.37|8.57|9.34|8.54|0
1760075400000|2025-10-10 05:50:00|9.35|8.55|9.36|8.56|9.37|8.57|9.34|8.54|0
1760075700000|2025-10-10 05:55:00|9.35|8.55|9.34|8.54|9.36|8.56|9.34|8.54|0
1760076000000|2025-10-10 06:00:00|9.35|8.55|9.3|8.5|9.36|8.56|9.29|8.49|0
1760076300000|2025-10-10 06:05:00|9.31|8.51|9.3|8.5|9.31|8.51|9.29|8.49|0
1760076600000|2025-10-10 06:10:00|9.29|8.49|9.29|8.49|9.32|8.52|9.29|8.49|0
1760076900000|2025-10-10 06:15:00|9.3|8.5|9.3|8.5|9.32|8.52|9.29|8.49|0
1760077200000|2025-10-10 06:20:00|9.29|8.49|9.32|8.52|9.34|8.54|9.29|8.49|0
1760077500000|2025-10-10 06:25:00|9.33|8.53|9.37|8.57|9.37|8.57|9.3|8.5|0
1760077800000|2025-10-10 06:30:00|9.36|8.56|9.35|8.55|9.38|8.58|9.34|8.54|0
1760078100000|2025-10-10 06:35:00|9.36|8.56|9.51|8.71|9.54|8.74|9.35|8.55|0
1760078400000|2025-10-10 06:40:00|9.52|8.72|9.4|8.6|9.52|8.72|9.39|8.59|0
1760078700000|2025-10-10 06:45:00|9.39|8.59|9.51|8.71|9.53|8.73|9.38|8.58|0
1760079000000|2025-10-10 06:50:00|9.5|8.7|9.4|8.6|9.55|8.75|9.4|8.6|0
1760079300000|2025-10-10 06:55:00|9.41|8.61|9.46|8.66|9.53|8.73|9.4|8.6|0
1760079600000|2025-10-10 07:00:00|9.45|8.65|9.4|8.6|9.48|8.68|9.38|8.58|0
1760079900000|2025-10-10 07:05:00|9.42|8.62|9.41|8.61|9.44|8.64|9.38|8.58|0
1760080200000|2025-10-10 07:10:00|9.4|8.6|9.4|8.6|9.42|8.62|9.39|8.59|0
1760080500000|2025-10-10 07:15:00|9.41|8.61|9.42|8.62|9.43|8.63|9.39|8.59|0
1760080800000|2025-10-10 07:20:00|9.43|8.63|9.4|8.6|9.44|8.64|9.37|8.57|0
1760081100000|2025-10-10 07:25:00|9.41|8.61|9.4|8.6|9.42|8.62|9.39|8.59|0
1760081400000|2025-10-10 07:30:00|9.39|8.59|9.4|8.6|9.42|8.62|9.34|8.54|0
1760081700000|2025-10-10 07:35:00|9.39|8.59|9.4|8.6|9.45|8.65|9.38|8.58|0
1760082000000|2025-10-10 07:40:00|9.41|8.61|9.4|8.6|9.42|8.62|9.38|8.58|0
1760082300000|2025-10-10 07:45:00|9.39|8.59|9.41|8.61|9.41|8.61|9.39|8.59|0
1760082600000|2025-10-10 07:50:00|9.42|8.62|9.39|8.59|9.47|8.67|9.39|8.59|0
1760082900000|2025-10-10 07:55:00|9.4|8.6|9.4|8.6|9.42|8.62|9.39|8.59|0
1760083200000|2025-10-10 08:00:00|9.39|8.59|9.42|8.62|9.43|8.63|9.34|8.54|0
1760083500000|2025-10-10 08:05:00|9.43|8.63|9.36|8.56|9.43|8.63|9.35|8.55|0
1760083800000|2025-10-10 08:10:00|9.37|8.57|9.35|8.55|9.38|8.58|9.34|8.54|0
1760084100000|2025-10-10 08:15:00|9.36|8.56|9.36|8.56|9.37|8.57|9.34|8.54|0
1760084400000|2025-10-10 08:20:00|9.37|8.57|9.36|8.56|9.42|8.62|9.35|8.55|0
1760084700000|2025-10-10 08:25:00|9.35|8.55|9.37|8.57|9.37|8.57|9.35|8.55|0
1760085000000|2025-10-10 08:30:00|9.36|8.56|9.4|8.6|9.43|8.63|9.35|8.55|0
1760085300000|2025-10-10 08:35:00|9.42|8.62|9.36|8.56|9.42|8.62|9.35|8.55|0
1760085600000|2025-10-10 08:40:00|9.35|8.55|9.36|8.56|9.37|8.57|9.34|8.54|0
1760085900000|2025-10-10 08:45:00|9.35|8.55|9.35|8.55|9.37|8.57|9.34|8.54|0
1760086200000|2025-10-10 08:50:00|9.34|8.54|9.37|8.57|9.37|8.57|9.34|8.54|0
1760086500000|2025-10-10 08:55:00|9.36|8.56|9.41|8.61|9.41|8.61|9.35|8.55|0
1760086800000|2025-10-10 09:00:00|9.4|8.6|9.56|8.76|9.65|8.85|9.4|8.6|0
1760087100000|2025-10-10 09:05:00|9.57|8.77|9.55|8.75|9.62|8.82|9.54|8.74|0
1760087400000|2025-10-10 09:10:00|9.56|8.76|9.61|8.81|9.61|8.81|9.53|8.73|0
1760087700000|2025-10-10 09:15:00|9.62|8.82|9.61|8.81|9.62|8.82|9.59|8.79|0
1760088000000|2025-10-10 09:20:00|9.62|8.82|9.66|8.86|9.67|8.87|9.61|8.81|0
1760088300000|2025-10-10 09:25:00|9.67|8.87|9.66|8.86|9.67|8.87|9.64|8.84|0
1760088600000|2025-10-10 09:30:00|9.67|8.87|9.66|8.86|9.73|8.93|9.65|8.85|0
1760088900000|2025-10-10 09:35:00|9.65|8.85|9.7|8.9|9.73|8.93|9.65|8.85|0
1760089200000|2025-10-10 09:40:00|9.69|8.89|9.76|8.96|9.78|8.98|9.69|8.89|0
1760089500000|2025-10-10 09:45:00|9.77|8.97|9.81|9.01|9.83|9.03|9.73|8.93|0
1760089800000|2025-10-10 09:50:00|9.85|9.05|9.91|9.11|9.92|9.12|9.84|9.04|0
1760090100000|2025-10-10 09:55:00|9.9|9.1|9.96|9.16|9.97|9.17|9.9|9.1|0
1760090400000|2025-10-10 10:00:00|10|9.2|9.97|9.17|10.01|9.21|9.93|9.13|0
1760090700000|2025-10-10 10:05:00|9.96|9.16|9.84|9.04|9.96|9.16|9.84|9.04|0
1760091000000|2025-10-10 10:10:00|9.85|9.05|9.87|9.07|9.87|9.07|9.83|9.03|0
1760091300000|2025-10-10 10:15:00|9.86|9.06|9.85|9.05|9.88|9.08|9.83|9.03|0
1760091600000|2025-10-10 10:20:00|9.86|9.06|9.86|9.06|9.87|9.07|9.84|9.04|0
1760091900000|2025-10-10 10:25:00|9.87|9.07|9.86|9.06|9.87|9.07|9.84|9.04|0
1760092200000|2025-10-10 10:30:00|9.87|9.07|9.86|9.06|9.88|9.08|9.84|9.04|0
1760092500000|2025-10-10 10:35:00|9.88|9.08|9.85|9.05|9.88|9.08|9.85|9.05|0
1760092800000|2025-10-10 10:40:00|9.84|9.04|9.79|8.99|9.87|9.07|9.79|8.99|0
1760093100000|2025-10-10 10:45:00|9.8|9|9.81|9.01|9.82|9.02|9.75|8.95|0
1760093400000|2025-10-10 10:50:00|9.8|9|9.77|8.97|9.81|9.01|9.74|8.94|0
1760093700000|2025-10-10 10:55:00|9.76|8.96|9.71|8.91|9.77|8.97|9.7|8.9|0
1760094000000|2025-10-10 11:00:00|9.7|8.9|9.66|8.86|9.71|8.91|9.64|8.84|0
1760094300000|2025-10-10 11:05:00|9.67|8.87|9.66|8.86|9.68|8.88|9.65|8.85|0
1760094600000|2025-10-10 11:10:00|9.67|8.87|9.61|8.81|9.67|8.87|9.6|8.8|0
1760094900000|2025-10-10 11:15:00|9.6|8.8|9.6|8.8|9.62|8.82|9.6|8.8|0
1760095200000|2025-10-10 11:20:00|9.61|8.81|9.61|8.81|9.62|8.82|9.6|8.8|0
1760095500000|2025-10-10 11:25:00|9.62|8.82|9.6|8.8|9.62|8.82|9.59|8.79|0
1760095800000|2025-10-10 11:30:00|9.61|8.81|9.61|8.81|9.61|8.81|9.59|8.79|0
1760096100000|2025-10-10 11:35:00|9.62|8.82|9.62|8.82|9.65|8.85|9.59|8.79|0
1760096400000|2025-10-10 11:40:00|9.63|8.83|9.64|8.84|9.67|8.87|9.59|8.79|0
1760096700000|2025-10-10 11:45:00|9.66|8.86|9.55|8.75|9.66|8.86|9.55|8.75|0
1760097000000|2025-10-10 11:50:00|9.54|8.74|9.55|8.75|9.57|8.77|9.54|8.74|0
1760097300000|2025-10-10 11:55:00|9.56|8.76|9.55|8.75|9.56|8.76|9.54|8.74|0
1760097600000|2025-10-10 12:00:00|9.56|8.76|9.56|8.76|10.16|9.36|9.55|8.75|0
1760097900000|2025-10-10 12:05:00|9.57|8.77|9.57|8.77|9.57|8.77|9.54|8.74|0
1760098200000|2025-10-10 12:10:00|9.58|8.78|9.56|8.76|9.58|8.78|9.54|8.74|0
1760098500000|2025-10-10 12:15:00|9.57|8.77|9.57|8.77|9.58|8.78|9.55|8.75|0
1760098800000|2025-10-10 12:20:00|9.56|8.76|9.57|8.77|9.57|8.77|9.55|8.75|0
1760099100000|2025-10-10 12:25:00|9.56|8.76|9.61|8.81|9.62|8.82|9.55|8.75|0
1760099400000|2025-10-10 12:30:00|10.01|9.21|9.62|8.82|10.01|9.21|9.59|8.79|0
1760099700000|2025-10-10 12:35:00|9.63|8.83|9.65|8.85|9.67|8.87|9.6|8.8|0
1760100000000|2025-10-10 12:40:00|9.66|8.86|9.67|8.87|9.68|8.88|9.55|8.75|0
1760100300000|2025-10-10 12:45:00|9.66|8.86|9.71|8.91|9.77|8.97|9.64|8.84|0
1760100600000|2025-10-10 12:50:00|9.72|8.92|9.66|8.86|9.75|8.95|9.65|8.85|0
1760100900000|2025-10-10 12:55:00|9.67|8.87|9.65|8.85|9.68|8.88|9.64|8.84|0
1760101200000|2025-10-10 13:00:00|9.64|8.84|9.65|8.85|9.67|8.87|9.64|8.84|0
1760101500000|2025-10-10 13:05:00|9.66|8.86|9.66|8.86|9.67|8.87|9.65|8.85|0
1760101800000|2025-10-10 13:10:00|9.65|8.85|9.65|8.85|9.68|8.88|9.64|8.84|0
1760102100000|2025-10-10 13:15:00|9.66|8.86|9.67|8.87|9.7|8.9|9.63|8.83|0
1760102400000|2025-10-10 13:20:00|9.66|8.86|9.65|8.85|9.68|8.88|9.65|8.85|0
1760102700000|2025-10-10 13:25:00|9.64|8.84|9.85|9.05|9.85|9.05|9.63|8.83|0
1760103000000|2025-10-10 13:30:00|9.67|8.87|9.6|8.8|9.68|8.88|9.5|8.7|0
1760103300000|2025-10-10 13:35:00|9.59|8.79|9.51|8.71|9.61|8.81|9.44|8.64|0
1760103600000|2025-10-10 13:40:00|9.52|8.72|9.5|8.7|9.56|8.76|9.47|8.67|0
1760103900000|2025-10-10 13:45:00|9.52|8.72|9.61|8.81|9.62|8.82|9.4|8.6|0
1760104200000|2025-10-10 13:50:00|9.62|8.82|9.64|8.84|9.68|8.88|9.54|8.74|0
1760104500000|2025-10-10 13:55:00|9.61|8.81|9.51|8.71|9.64|8.84|9.47|8.67|0
1760104800000|2025-10-10 14:00:00|9.5|8.7|9.51|8.71|9.88|9.08|9.43|8.63|0
1760105100000|2025-10-10 14:05:00|9.49|8.69|9.42|8.62|9.63|8.83|9.4|8.6|0
1760105400000|2025-10-10 14:10:00|9.43|8.63|9.5|8.7|9.54|8.74|9.38|8.58|0
1760105700000|2025-10-10 14:15:00|9.51|8.71|9.51|8.71|9.66|8.86|9.49|8.69|0
1760106000000|2025-10-10 14:20:00|9.48|8.68|9.51|8.71|9.56|8.76|9.45|8.65|0
1760106300000|2025-10-10 14:25:00|9.52|8.72|9.52|8.72|9.53|8.73|9.38|8.58|0
1760106600000|2025-10-10 14:30:00|9.53|8.73|9.44|8.64|9.55|8.75|9.4|8.6|0
1760106900000|2025-10-10 14:35:00|9.45|8.65|9.52|8.72|9.52|8.72|9.4|8.6|0
1760107200000|2025-10-10 14:40:00|9.51|8.71|9.51|8.71|9.54|8.74|9.45|8.65|0
1760107500000|2025-10-10 14:45:00|9.5|8.7|9.3|8.5|9.5|8.7|9.29|8.49|0
1760107800000|2025-10-10 14:50:00|9.29|8.49|9.32|8.52|9.41|8.61|9.29|8.49|0
1760108100000|2025-10-10 14:55:00|9.31|8.51|10.76|8.51|11.53|9.28|9.29|8.29|0
1760108400000|2025-10-10 15:00:00|10.78|8.53|11.58|9.33|11.89|9.64|10.78|8.53|0
1760108700000|2025-10-10 15:05:00|11.63|9.38|11.93|9.68|11.96|9.71|11.41|9.16|0
1760109000000|2025-10-10 15:10:00|11.9|9.65|11.46|9.21|12.22|9.97|11.3|9.05|0
1760109300000|2025-10-10 15:15:00|11.43|9.18|12.56|10.31|12.75|10.5|11.35|9.1|0
1760109600000|2025-10-10 15:20:00|12.62|10.37|14.25|11.7|14.27|11.72|12.58|10.3|0
1760109900000|2025-10-10 15:25:00|14.22|11.67|14.38|11.83|14.79|12.24|14.19|11.64|0
1760110200000|2025-10-10 15:30:00|14.4|11.85|16.18|13.63|16.25|13.7|14.4|11.85|0
1760110500000|2025-10-10 15:35:00|16.21|13.66|15.41|12.86|16.21|13.66|13.88|11.33|0
1760110800000|2025-10-10 15:40:00|15.61|13.06|12.95|10.4|16.07|13.52|12.95|10.4|0
1760111100000|2025-10-10 15:45:00|13.79|11.24|13.86|11.31|14.2|11.65|13.47|10.92|0
1760111400000|2025-10-10 15:50:00|13.87|11.32|13.75|11.2|13.89|11.34|13.35|10.8|0
1760111700000|2025-10-10 15:55:00|13.76|11.21|14.25|11.7|14.68|12.13|13.72|11.17|0
1760112000000|2025-10-10 16:00:00|14.21|11.66|15.23|12.68|15.38|12.83|14.21|11.66|0
1760112300000|2025-10-10 16:05:00|15.15|12.6|14.71|12.16|15.16|12.61|14.66|12.11|0
1760112600000|2025-10-10 16:10:00|14.73|12.18|14.62|12.07|15.23|12.68|14.61|12.06|0
1760112900000|2025-10-10 16:15:00|14.65|12.1|14.91|12.36|15.23|12.68|14.6|12.05|0
1760113200000|2025-10-10 16:20:00|14.95|12.4|14.61|12.06|15.2|12.65|14.37|11.82|0
1760113500000|2025-10-10 16:25:00|14.63|12.08|15.1|12.55|15.13|12.58|14.63|12.08|0
1760113800000|2025-10-10 16:30:00|15.09|12.54|15.05|12.5|15.09|12.54|14.48|11.93|0
1760114100000|2025-10-10 16:35:00|15.04|12.49|15.14|12.59|15.25|12.7|14.87|12.32|0
1760114400000|2025-10-10 16:40:00|15.16|12.61|15.4|12.85|15.52|12.97|15.02|12.47|0
1760114700000|2025-10-10 16:45:00|15.41|12.86|15.82|13.27|15.93|13.38|15.36|12.81|0
1760115000000|2025-10-10 16:50:00|15.83|13.28|16.19|13.64|16.35|13.8|15.8|13.25|0
1760115300000|2025-10-10 16:55:00|16.18|13.63|16.04|13.49|16.18|13.63|15.82|13.27|0
1760115600000|2025-10-10 17:00:00|16.08|13.53|16.65|14.1|16.69|14.14|15.9|13.35|0
1760115900000|2025-10-10 17:05:00|16.58|14.03|16.93|14.38|16.98|14.43|16.58|14.03|0
1760116200000|2025-10-10 17:10:00|16.94|14.39|16.77|14.22|17.01|14.46|16.46|13.91|0
1760116500000|2025-10-10 17:15:00|16.74|14.19|16.03|13.48|16.78|14.23|15.89|13.34|0
1760116800000|2025-10-10 17:20:00|16.04|13.49|15.72|13.17|16.26|13.71|15.52|12.97|0
1760117100000|2025-10-10 17:25:00|15.73|13.18|15.28|12.73|15.77|13.22|15.28|12.73|0
1760117400000|2025-10-10 17:30:00|15.31|12.76|15|12.45|15.32|12.77|14.96|12.41|0
1760117700000|2025-10-10 17:35:00|15.02|12.47|15.07|12.52|15.1|12.55|14.68|12.13|0
1760118000000|2025-10-10 17:40:00|14.99|12.44|15.38|12.83|15.38|12.83|14.87|12.32|0
1760118300000|2025-10-10 17:45:00|15.39|12.84|15.5|13.25|15.92|13.42|15.29|12.74|0
1760118600000|2025-10-10 17:50:00|15.49|13.24|16.09|13.84|16.1|13.85|15.47|13.22|0
1760118900000|2025-10-10 17:55:00|16.08|13.83|15.74|13.49|16.13|13.88|15.73|13.48|0
1760119200000|2025-10-10 18:00:00|15.73|13.48|15.9|13.65|16.07|13.82|15.72|13.47|0
1760119500000|2025-10-10 18:05:00|15.88|13.63|15.68|13.43|15.96|13.71|15.56|13.31|0
1760119800000|2025-10-10 18:10:00|15.67|13.42|15.36|13.11|15.75|13.5|15.34|13.09|0
1760120100000|2025-10-10 18:15:00|15.37|13.12|15.37|13.12|15.45|13.2|14.98|12.73|0
1760120400000|2025-10-10 18:20:00|15.35|13.1|14.87|12.62|15.35|13.1|14.8|12.55|0
1760120700000|2025-10-10 18:25:00|14.85|12.6|15.13|12.88|15.14|12.89|14.77|12.52|0
1760121000000|2025-10-10 18:30:00|15.12|12.87|15.1|12.85|15.21|12.96|14.98|12.73|0
1760121300000|2025-10-10 18:35:00|15.13|12.88|15.33|13.08|15.38|13.13|15.09|12.84|0
1760121600000|2025-10-10 18:40:00|15.34|13.09|15.78|13.53|15.8|13.55|15.3|13.05|0
1760121900000|2025-10-10 18:45:00|15.8|13.55|16.19|13.94|16.23|13.98|15.65|13.4|0
1760122200000|2025-10-10 18:50:00|16.21|13.96|16.64|14.39|16.68|14.43|16.11|13.86|0
1760122500000|2025-10-10 18:55:00|16.65|14.4|16.42|14.17|16.68|14.43|16.23|13.98|0
1760122800000|2025-10-10 19:00:00|16.41|14.16|16.04|13.79|16.41|14.16|15.82|13.57|0
1760123100000|2025-10-10 19:05:00|16.03|13.78|15.96|13.71|16.17|13.92|15.8|13.55|0
1760123400000|2025-10-10 19:10:00|15.94|13.69|16.23|13.98|16.37|14.12|15.93|13.68|0
1760123700000|2025-10-10 19:15:00|16.22|13.97|16|13.75|16.29|14.04|15.91|13.66|0
1760124000000|2025-10-10 19:20:00|15.98|13.73|16.24|13.99|16.3|14.05|15.86|13.61|0
1760124300000|2025-10-10 19:25:00|16.2|13.95|16.53|14.28|16.64|14.39|16.06|13.81|0
1760124600000|2025-10-10 19:30:00|16.52|14.27|16.63|14.38|16.67|14.42|16.23|13.98|0
1760124900000|2025-10-10 19:35:00|16.65|14.4|17.23|14.98|17.28|15.03|16.65|14.4|0
1760125200000|2025-10-10 19:40:00|17.21|14.96|16.16|13.91|17.21|14.96|16.15|13.9|0
1760125500000|2025-10-10 19:45:00|16.09|13.84|15.76|13.51|16.09|13.84|15.58|13.33|0
1760125800000|2025-10-10 19:50:00|15.95|13.7|16.81|14.56|16.82|14.57|15.95|13.7|0
1760126100000|2025-10-10 19:55:00|16.97|14.72|16.99|14.74|17.27|15.02|16.91|14.66|0
1760126400000|2025-10-10 20:00:00|17.01|14.76|16.73|14.48|17.17|14.92|16.73|14.48|0
1760126700000|2025-10-10 20:05:00|16.78|14.53|16.66|14.41|16.91|14.66|16.52|14.27|0
1760127000000|2025-10-10 20:10:00|16.64|14.39|16.53|14.28|16.64|14.39|16.47|14.22|0
1760314800000|2025-10-13 00:20:00|13.39|11.29|13.97|11.27|14.02|11.33|13.37|10.99|0
1760315100000|2025-10-13 00:25:00|13.96|11.26|13.96|11.26|14.04|11.34|13.76|11.06|0
1760315400000|2025-10-13 00:30:00|13.98|11.28|13.98|11.28|14.06|11.36|13.95|11.25|0
1760315700000|2025-10-13 00:35:00|13.99|11.29|13.66|10.96|14.04|11.34|13.42|10.72|0
1760316000000|2025-10-13 00:40:00|13.67|10.97|13.35|10.65|13.67|10.97|13.32|10.62|0
1760316300000|2025-10-13 00:45:00|13.36|10.66|13.38|10.68|13.41|10.71|13.29|10.59|0
1760316600000|2025-10-13 00:50:00|13.37|10.67|13.39|10.69|13.42|10.72|13.35|10.65|0
1760316900000|2025-10-13 00:55:00|13.38|10.68|13.39|10.69|13.44|10.74|13.35|10.65|0
1760317200000|2025-10-13 01:00:00|13.42|10.72|13.36|10.66|13.44|10.74|13.32|10.62|0
1760317500000|2025-10-13 01:05:00|13.37|10.67|13.51|10.81|13.54|10.84|13.27|10.57|0
1760317800000|2025-10-13 01:10:00|13.5|10.8|13.46|10.76|13.53|10.83|13.38|10.68|0
1760318100000|2025-10-13 01:15:00|13.45|10.75|13.43|10.73|13.48|10.78|13.41|10.71|0
1760318400000|2025-10-13 01:20:00|13.45|10.75|13.5|10.8|13.51|10.81|13.4|10.7|0
1760318700000|2025-10-13 01:25:00|13.51|10.81|13.66|10.96|13.7|11|13.46|10.76|0
1760319000000|2025-10-13 01:30:00|13.65|10.95|13.49|10.79|13.66|10.96|13.47|10.77|0
1760319300000|2025-10-13 01:35:00|13.48|10.78|13.4|11|13.57|11|13.38|10.77|0
1760319600000|2025-10-13 01:40:00|13.39|10.99|13.44|11.04|13.45|11.05|13.35|10.95|0
1760319900000|2025-10-13 01:45:00|13.43|11.03|13.35|10.95|13.46|11.06|13.33|10.93|0
1760320200000|2025-10-13 01:50:00|13.34|10.94|13.14|10.74|13.36|10.96|13.14|10.74|0
1760320500000|2025-10-13 01:55:00|13.15|10.75|13.14|10.74|13.18|10.78|13.13|10.73|0
1760320800000|2025-10-13 02:00:00|13.15|10.75|13.23|10.83|13.26|10.86|13.15|10.75|0
1760321100000|2025-10-13 02:05:00|13.24|10.84|13.18|10.78|13.24|10.84|13.17|10.77|0
1760321400000|2025-10-13 02:10:00|13.2|10.8|13.3|10.9|13.3|10.9|13.18|10.78|0
1760321700000|2025-10-13 02:15:00|13.29|10.89|13.25|10.85|13.29|10.89|13.23|10.83|0
1760322000000|2025-10-13 02:20:00|13.24|10.84|13.12|10.72|13.3|10.9|13.12|10.72|0
1760322300000|2025-10-13 02:25:00|13.13|10.73|13.15|10.75|13.18|10.78|13.12|10.72|0
1760322600000|2025-10-13 02:30:00|13.14|10.74|13.15|10.75|13.17|10.77|13.12|10.72|0
1760322900000|2025-10-13 02:35:00|13.16|10.76|13.1|10.7|13.16|10.76|13.08|10.68|0
1760323200000|2025-10-13 02:40:00|13.11|10.71|13.1|10.7|13.13|10.73|13.09|10.69|0
1760323500000|2025-10-13 02:45:00|13.11|10.71|13.11|10.71|13.12|10.72|13.08|10.68|0
1760323800000|2025-10-13 02:50:00|13.12|10.72|13.09|10.69|13.13|10.73|13.07|10.67|0
1760324100000|2025-10-13 02:55:00|13.1|10.7|13.18|10.78|13.23|10.83|13.08|10.68|0
1760324400000|2025-10-13 03:00:00|13.19|10.79|13.11|11.01|13.38|11.05|13.08|10.78|0
1760324700000|2025-10-13 03:05:00|13.12|11.02|12.94|10.84|13.12|11.02|12.94|10.84|0
1760325000000|2025-10-13 03:10:00|12.95|10.85|12.3|11.47|12.98|11.5|12.3|10.83|0
1760325300000|2025-10-13 03:15:00|12.31|11.48|12.32|11.49|12.33|11.5|12.29|11.46|0
1760325600000|2025-10-13 03:20:00|12.3|11.47|12.33|11.5|12.34|11.5|12.28|11.45|0
1760325900000|2025-10-13 03:25:00|12.34|11.49|12.36|11.52|12.38|11.54|12.29|11.46|0
1760326200000|2025-10-13 03:30:00|12.37|11.53|12.42|11.58|12.48|11.64|12.35|11.51|0
1760326500000|2025-10-13 03:35:00|12.41|11.57|12.46|11.62|12.47|11.62|12.38|11.54|0
1760326800000|2025-10-13 03:40:00|12.45|11.61|12.55|11.7|12.56|11.71|12.44|11.6|0
1760327100000|2025-10-13 03:45:00|12.53|11.68|12.68|11.82|12.7|11.84|12.51|11.66|0
1760327400000|2025-10-13 03:50:00|12.67|11.81|12.77|11.9|12.8|11.94|12.66|11.8|0
1760327700000|2025-10-13 03:55:00|12.76|11.91|12.76|11.9|12.81|11.95|12.73|11.87|0
1760328000000|2025-10-13 04:00:00|12.77|11.88|12.74|11.88|12.77|11.91|12.67|11.81|0
1760328300000|2025-10-13 04:05:00|12.75|11.89|12.74|11.88|12.78|11.92|12.69|11.84|0
1760328600000|2025-10-13 04:10:00|12.73|11.87|12.68|11.82|12.76|11.89|12.62|11.76|0
1760328900000|2025-10-13 04:15:00|12.67|11.81|12.64|11.79|12.67|11.81|12.61|11.76|0
1760329200000|2025-10-13 04:20:00|12.63|11.77|12.62|11.77|12.66|11.8|12.56|11.71|0
1760329500000|2025-10-13 04:25:00|12.61|11.76|12.63|11.77|12.65|11.79|12.59|11.73|0
1760329800000|2025-10-13 04:30:00|12.62|11.78|12.63|11.77|12.65|11.8|12.58|11.73|0
1760330100000|2025-10-13 04:35:00|12.64|11.79|12.63|11.78|12.65|11.79|12.6|11.75|0
1760330400000|2025-10-13 04:40:00|12.64|11.77|12.62|11.77|12.65|11.79|12.59|11.73|0
1760330700000|2025-10-13 04:45:00|12.61|11.76|12.6|11.75|12.63|11.78|12.6|11.74|0
1760331000000|2025-10-13 04:50:00|12.59|11.74|12.47|11.62|12.65|11.8|12.41|11.57|0
1760331300000|2025-10-13 04:55:00|12.46|11.63|12.47|11.63|12.49|11.64|12.45|11.61|0
1760331600000|2025-10-13 05:00:00|12.48|11.6|12.56|11.71|12.58|11.73|12.44|11.59|0
1760331900000|2025-10-13 05:05:00|12.57|11.72|12.51|11.67|12.58|11.73|12.48|11.63|0
1760332200000|2025-10-13 05:10:00|12.52|11.72|12.63|11.77|12.63|11.78|12.52|11.7|0
1760332500000|2025-10-13 05:15:00|12.62|11.78|12.63|11.77|12.67|11.81|12.59|11.74|0
1760332800000|2025-10-13 05:20:00|12.62|11.78|12.57|11.72|12.64|11.79|12.56|11.71|0
1760333100000|2025-10-13 05:25:00|12.59|11.74|12.57|11.72|12.59|11.74|12.56|11.71|0
1760333400000|2025-10-13 05:30:00|12.58|11.73|12.58|11.73|12.58|11.73|12.55|11.7|0
1760333700000|2025-10-13 05:35:00|12.59|11.74|12.56|11.71|12.6|11.75|12.45|11.61|0
1760334000000|2025-10-13 05:40:00|12.57|11.72|12.6|11.75|12.62|11.76|12.55|11.7|0
1760334300000|2025-10-13 05:45:00|12.61|11.76|12.66|11.81|12.69|11.83|12.61|11.75|0
1760334600000|2025-10-13 05:50:00|12.68|11.8|12.51|11.66|12.68|11.82|12.5|11.65|0
1760334900000|2025-10-13 05:55:00|12.52|11.67|12.53|11.68|12.58|11.73|12.51|11.67|0
1760335200000|2025-10-13 06:00:00|12.54|11.69|12.51|11.66|12.54|11.69|12.46|11.62|0
1760335500000|2025-10-13 06:05:00|12.5|11.65|12.6|11.75|12.66|11.8|12.48|11.63|0
1760335800000|2025-10-13 06:10:00|12.58|11.73|12.76|11.89|12.85|11.98|12.58|11.73|0
1760336100000|2025-10-13 06:15:00|12.73|11.87|12.73|11.87|12.77|11.9|12.68|11.82|0
1760336400000|2025-10-13 06:20:00|12.71|11.85|12.77|11.91|12.81|11.95|12.69|11.84|0
1760336700000|2025-10-13 06:25:00|12.78|11.92|12.77|11.9|12.81|11.94|12.73|11.87|0
1760337000000|2025-10-13 06:30:00|12.76|11.91|12.52|11.67|12.77|11.91|12.49|11.65|0
1760337300000|2025-10-13 06:35:00|12.53|11.68|12.48|11.64|12.55|11.7|12.38|11.55|0
1760337600000|2025-10-13 06:40:00|12.49|11.63|12.42|11.58|12.49|11.63|12.4|11.56|0
1760337900000|2025-10-13 06:45:00|12.43|11.59|12.47|11.62|12.49|11.64|12.41|11.57|0
1760338200000|2025-10-13 06:50:00|12.36|11.53|12.21|11.38|12.36|11.53|12.19|11.37|0
1760338500000|2025-10-13 06:55:00|12.2|11.39|12.15|11.33|12.22|11.39|12.13|11.31|0
1760338800000|2025-10-13 07:00:00|12.16|11.34|12.32|11.49|12.33|11.5|11.99|11.18|0
1760339100000|2025-10-13 07:05:00|12.33|11.5|12.07|11.25|12.33|11.5|11.97|11.16|0
1760339400000|2025-10-13 07:10:00|12.06|11.26|11.85|11.05|12.07|11.26|11.82|11.02|0
1760339700000|2025-10-13 07:15:00|11.87|11.07|11.79|10.99|11.87|11.07|11.76|10.96|0
1760340000000|2025-10-13 07:20:00|11.8|11|11.6|10.8|11.86|11.06|11.6|10.8|0
1760340300000|2025-10-13 07:25:00|11.61|10.81|11.54|10.74|11.68|10.88|11.52|10.72|0
1760340600000|2025-10-13 07:30:00|11.56|10.76|11.61|10.81|11.62|10.82|11.51|10.71|0
1760340900000|2025-10-13 07:35:00|11.6|10.8|11.62|10.82|11.67|10.87|11.58|10.78|0
1760341200000|2025-10-13 07:40:00|11.59|10.79|11.66|10.86|11.66|10.86|11.56|10.76|0
1760341500000|2025-10-13 07:45:00|11.67|10.87|11.68|10.88|11.7|10.9|11.62|10.82|0
1760341800000|2025-10-13 07:50:00|11.72|10.92|11.68|10.88|11.76|10.96|11.68|10.88|0
1760342100000|2025-10-13 07:55:00|11.67|10.87|11.6|10.8|11.72|10.92|11.58|10.78|0
1760342400000|2025-10-13 08:00:00|11.61|10.81|11.59|10.79|11.64|10.84|11.56|10.76|0
1760342700000|2025-10-13 08:05:00|11.6|10.8|11.76|10.96|11.78|10.98|11.58|10.78|0
1760343000000|2025-10-13 08:10:00|11.75|10.95|11.75|10.95|11.79|10.99|11.7|10.9|0
1760343300000|2025-10-13 08:15:00|11.76|10.96|11.79|10.99|11.88|11.08|11.72|10.92|0
1760343600000|2025-10-13 08:20:00|11.78|10.98|11.85|11.05|11.87|11.07|11.68|10.88|0
1760343900000|2025-10-13 08:25:00|11.84|11.04|11.97|11.16|11.99|11.18|11.84|11.04|0
1760344200000|2025-10-13 08:30:00|11.95|11.14|11.86|11.05|11.96|11.15|11.83|11.03|0
1760344500000|2025-10-13 08:35:00|11.88|11.07|11.9|11.09|11.92|11.12|11.84|11.04|0
1760344800000|2025-10-13 08:40:00|11.91|11.1|12.06|11.25|12.08|11.26|11.87|11.07|0
1760345100000|2025-10-13 08:45:00|12.05|11.24|12.05|11.24|12.09|11.27|12.01|11.19|0
1760345400000|2025-10-13 08:50:00|12.06|11.25|11.95|11.14|12.07|11.25|11.94|11.13|0
1760345700000|2025-10-13 08:55:00|11.94|11.13|11.84|11.04|11.96|11.15|11.78|10.98|0
1760346000000|2025-10-13 09:00:00|11.85|11.05|11.86|11.06|11.9|11.1|11.77|10.97|0
1760346300000|2025-10-13 09:05:00|11.87|11.07|11.86|11.05|11.87|11.07|11.77|10.97|0
1760346600000|2025-10-13 09:10:00|11.87|11.07|11.86|11.05|11.91|11.11|11.82|11.02|0
1760346900000|2025-10-13 09:15:00|11.85|11.06|11.8|11|11.88|11.08|11.78|10.98|0
1760347200000|2025-10-13 09:20:00|11.74|10.94|11.9|11.09|11.92|11.11|11.73|10.93|0
1760347500000|2025-10-13 09:25:00|11.89|11.07|11.86|11.06|11.89|11.07|11.83|11.03|0
1760347800000|2025-10-13 09:30:00|11.85|11.05|11.84|11.04|11.91|11.11|11.83|11.03|0
1760348100000|2025-10-13 09:35:00|11.85|11.05|11.9|11.1|11.93|11.12|11.83|11.03|0
1760348400000|2025-10-13 09:40:00|11.89|11.09|11.91|11.11|11.92|11.12|11.88|11.07|0
1760348700000|2025-10-13 09:45:00|11.9|11.1|11.9|11.09|11.93|11.12|11.87|11.07|0
1760349000000|2025-10-13 09:50:00|11.89|11.1|11.95|11.14|11.98|11.17|11.83|11.03|0
1760349300000|2025-10-13 09:55:00|11.94|11.13|11.94|11.13|11.96|11.15|11.81|11.01|0
1760349600000|2025-10-13 10:00:00|11.92|11.12|11.9|11.09|11.99|11.18|11.88|11.08|0
1760349900000|2025-10-13 10:05:00|11.91|11.11|11.96|11.15|11.97|11.16|11.9|11.09|0
1760350200000|2025-10-13 10:10:00|11.95|11.17|11.95|11.15|11.99|11.18|11.92|11.11|0
1760350500000|2025-10-13 10:15:00|11.96|11.16|12.05|11.23|12.15|11.32|11.95|11.15|0
1760350800000|2025-10-13 10:20:00|12.04|11.24|12.14|11.32|12.19|11.36|12.02|11.2|0
1760351100000|2025-10-13 10:25:00|12.13|11.31|12.16|11.34|12.17|11.35|12.09|11.27|0
1760351400000|2025-10-13 10:30:00|12.18|11.35|12.19|11.36|12.19|11.36|12.09|11.27|0
1760351700000|2025-10-13 10:35:00|12.17|11.37|12.25|11.43|12.29|11.46|12.15|11.33|0
1760352000000|2025-10-13 10:40:00|12.28|11.45|12.33|11.49|12.34|11.51|12.2|11.37|0
1760352300000|2025-10-13 10:45:00|12.34|11.5|12.3|11.47|12.35|11.52|12.29|11.46|0
1760352600000|2025-10-13 10:50:00|12.33|11.5|12.36|11.52|12.42|11.58|12.31|11.48|0
1760352900000|2025-10-13 10:55:00|12.37|11.54|12.25|11.42|12.39|11.55|12.23|11.4|0
1760353200000|2025-10-13 11:00:00|12.29|11.46|12.62|11.77|12.72|11.86|12.15|11.33|0
1760353500000|2025-10-13 11:05:00|12.64|11.78|13.25|12.36|13.32|12.42|12.63|11.77|0
1760353800000|2025-10-13 11:10:00|13.22|12.33|13.2|12.3|13.67|12.75|13.16|12.27|0
1760354100000|2025-10-13 11:15:00|13.21|12.31|13.18|12.29|13.26|12.37|13.15|12.26|0
1760354400000|2025-10-13 11:20:00|13.2|12.3|13.19|12.3|13.21|12.31|13.06|12.18|0
1760354700000|2025-10-13 11:25:00|13.18|12.29|13.31|12.41|13.34|12.44|13.16|12.27|0
1760355000000|2025-10-13 11:30:00|13.3|12.4|13.32|12.42|13.63|12.7|13.28|12.39|0
1760355300000|2025-10-13 11:35:00|13.34|12.44|13.35|12.45|13.36|12.46|13.23|12.33|0
1760355600000|2025-10-13 11:40:00|13.34|12.44|13.24|12.35|13.41|12.5|13.21|12.32|0
1760355900000|2025-10-13 11:45:00|13.23|12.34|13.28|12.38|13.3|12.4|13.17|12.28|0
1760356200000|2025-10-13 11:50:00|13.31|12.41|13.18|12.29|13.32|12.42|13.16|12.27|0
1760356500000|2025-10-13 11:55:00|13.19|12.31|13.19|12.3|13.23|12.33|13.14|12.26|0
1760356800000|2025-10-13 12:00:00|13.18|12.29|13.36|12.46|14.19|13.23|13.18|12.29|0
1760357100000|2025-10-13 12:05:00|13.38|12.48|13.33|12.43|13.41|12.51|13.29|12.4|0
1760357400000|2025-10-13 12:10:00|13.32|12.42|13.3|12.4|13.37|12.47|13.29|12.39|0
1760357700000|2025-10-13 12:15:00|13.23|12.33|13.13|12.24|13.27|12.37|13.06|12.18|0
1760358000000|2025-10-13 12:20:00|13.14|12.25|13.19|12.3|13.35|12.44|13.11|12.22|0
1760358300000|2025-10-13 12:25:00|13.2|12.31|13.14|12.25|13.22|12.32|13.04|12.15|0
1760358600000|2025-10-13 12:30:00|13.16|12.27|13.07|12.19|13.16|12.27|12.45|11.61|0
1760358900000|2025-10-13 12:35:00|13.06|12.18|13|12.13|13.09|12.2|12.97|12.09|0
1760359200000|2025-10-13 12:40:00|13.01|12.15|13.02|12.14|13.05|12.17|12.99|12.11|0
1760359500000|2025-10-13 12:45:00|13.03|12.15|12.92|12.05|13.03|12.15|12.88|12.01|0
1760359800000|2025-10-13 12:50:00|12.95|12.07|13|12.12|13.06|12.18|12.91|12.03|0
1760360100000|2025-10-13 12:55:00|12.97|12.09|12.98|12.1|13.05|12.17|12.96|12.08|0
1760360400000|2025-10-13 13:00:00|12.97|11.94|12.82|11.95|12.97|12.03|10.81|10.01|0
1760360700000|2025-10-13 13:05:00|12.81|11.94|12.78|11.92|12.88|12.01|12.72|11.86|0
1760361000000|2025-10-13 13:10:00|12.76|11.91|12.76|11.9|12.83|11.96|12.72|11.86|0
1760361300000|2025-10-13 13:15:00|12.77|11.91|12.6|11.75|12.79|11.93|12.55|11.7|0
1760361600000|2025-10-13 13:20:00|12.59|11.74|12.69|11.83|12.72|11.86|12.53|11.68|0
1760361900000|2025-10-13 13:25:00|12.68|11.82|11.61|10.81|12.68|11.82|11.6|10.8|0
1760362200000|2025-10-13 13:30:00|12.64|11.79|12.71|11.85|12.71|11.85|12.24|11.41|0
1760362500000|2025-10-13 13:35:00|12.7|11.84|12.7|11.84|12.96|12.09|12.64|11.78|0
1760362800000|2025-10-13 13:40:00|12.75|11.89|12.59|11.74|12.91|12.04|12.4|11.56|0
1760363100000|2025-10-13 13:45:00|12.58|11.73|12.52|11.67|12.82|11.96|12.5|11.66|0
1760363400000|2025-10-13 13:50:00|12.55|11.68|12.2|11.38|12.57|11.72|12.16|11.34|0
1760363700000|2025-10-13 13:55:00|12.21|11.39|11.87|11.07|12.23|11.41|11.86|11.05|0
1760364000000|2025-10-13 14:00:00|11.89|11.09|11.78|10.98|12.05|11.24|11.7|10.9|0
1760364300000|2025-10-13 14:05:00|11.8|11|11.98|11.17|12.04|11.23|11.74|10.94|0
1760364600000|2025-10-13 14:10:00|12.01|11.2|12.05|11.23|12.18|11.35|11.9|11.09|0
1760364900000|2025-10-13 14:15:00|12.01|11.2|12.06|11.25|12.07|11.25|11.92|11.11|0
1760365200000|2025-10-13 14:20:00|12.03|11.22|12.28|11.45|12.8|11.93|11.99|11.18|0
1760365500000|2025-10-13 14:25:00|12.29|11.46|12.36|11.52|12.65|11.79|12.27|11.44|0
1760365800000|2025-10-13 14:30:00|12.39|11.55|12.2|11.38|12.68|11.82|12.12|11.3|0
1760366100000|2025-10-13 14:35:00|12.18|11.36|11.92|11.11|12.18|11.36|11.84|11.04|0
1760366400000|2025-10-13 14:40:00|11.91|11.1|12.23|11.4|12.27|11.44|11.88|11.08|0
1760366700000|2025-10-13 14:45:00|12.26|11.43|12.37|11.54|12.47|11.62|12.14|11.32|0
1760367000000|2025-10-13 14:50:00|12.38|11.55|12.47|11.63|12.61|11.76|12.32|11.49|0
1760367300000|2025-10-13 14:55:00|12.49|11.64|12.72|11.86|12.79|11.93|12.49|11.64|0
1760367600000|2025-10-13 15:00:00|12.71|11.85|12.7|11.84|12.79|11.92|12.6|11.75|0
1760367900000|2025-10-13 15:05:00|12.72|11.86|12.36|11.52|12.81|11.94|12.32|11.49|0
1760368200000|2025-10-13 15:10:00|12.35|11.51|12|11.19|12.36|11.53|11.94|11.13|0
1760368500000|2025-10-13 15:15:00|11.99|11.18|11.68|10.88|12.01|11.2|11.68|10.88|0
1760368800000|2025-10-13 15:20:00|11.67|10.87|11.68|10.88|11.7|10.9|11.57|10.77|0
1760369100000|2025-10-13 15:25:00|11.67|10.87|11.75|10.95|11.8|11|11.67|10.87|0
1760369400000|2025-10-13 15:30:00|11.74|10.94|11.66|10.86|11.75|10.95|11.59|10.79|0
1760369700000|2025-10-13 15:35:00|11.64|10.84|11.78|10.98|11.78|10.98|11.57|10.77|0
1760370000000|2025-10-13 15:40:00|11.77|10.97|11.81|11.01|11.86|11.06|11.75|10.95|0
1760370300000|2025-10-13 15:45:00|11.79|10.99|11.72|10.92|11.86|11.06|11.72|10.92|0
1760370600000|2025-10-13 15:50:00|11.71|10.91|11.64|10.84|11.78|10.98|11.62|10.82|0
1760370900000|2025-10-13 15:55:00|11.65|10.85|11.56|10.76|11.67|10.87|11.51|10.71|0
1760371200000|2025-10-13 16:00:00|11.55|10.75|11.56|10.76|11.69|10.89|11.53|10.73|0
1760371500000|2025-10-13 16:05:00|11.55|10.75|11.52|10.72|11.66|10.86|11.47|10.67|0
1760371800000|2025-10-13 16:10:00|11.51|10.71|11.47|10.67|11.57|10.77|11.43|10.63|0
1760372100000|2025-10-13 16:15:00|11.46|10.66|11.36|10.56|11.46|10.66|11.32|10.52|0
1760372400000|2025-10-13 16:20:00|11.35|10.55|11.36|10.56|11.57|10.77|11.28|10.48|0
1760372700000|2025-10-13 16:25:00|11.41|10.61|11.46|10.66|11.48|10.68|11.29|10.49|0
1760373000000|2025-10-13 16:30:00|11.45|10.65|11.24|10.44|11.47|10.67|11.24|10.44|0
1760373300000|2025-10-13 16:35:00|11.23|10.43|11.34|10.54|11.39|10.59|11.23|10.43|0
1760373600000|2025-10-13 16:40:00|11.35|10.55|11.4|10.6|11.47|10.67|11.33|10.53|0
1760373900000|2025-10-13 16:45:00|11.41|10.61|11.27|10.47|11.48|10.68|11.27|10.47|0
1760374200000|2025-10-13 16:50:00|11.28|10.48|11.15|10.35|11.29|10.49|11.13|10.33|0
1760374500000|2025-10-13 16:55:00|11.14|10.34|11.07|10.27|11.17|10.37|11.02|10.22|0
1760374800000|2025-10-13 17:00:00|11.06|10.26|10.94|10.14|11.09|10.29|10.94|10.14|0
1760375100000|2025-10-13 17:05:00|10.95|10.15|11|10.2|11.02|10.22|10.93|10.13|0
1760375400000|2025-10-13 17:10:00|10.99|10.19|11.28|10.48|11.3|10.5|10.99|10.19|0
1760375700000|2025-10-13 17:15:00|11.27|10.47|11.33|10.53|11.42|10.62|11.22|10.42|0
1760376000000|2025-10-13 17:20:00|11.35|10.55|11.28|10.48|11.38|10.58|11.22|10.42|0
1760376300000|2025-10-13 17:25:00|11.3|10.5|11.4|10.6|11.45|10.65|11.26|10.46|0
1760376600000|2025-10-13 17:30:00|11.38|10.58|11.42|10.62|11.43|10.63|11.31|10.51|0
1760376900000|2025-10-13 17:35:00|11.45|10.65|11.45|10.65|11.5|10.7|11.41|10.61|0
1760377200000|2025-10-13 17:40:00|11.46|10.66|11.5|10.7|11.51|10.71|11.39|10.59|0
1760377500000|2025-10-13 17:45:00|11.51|10.71|11.45|10.65|11.52|10.72|11.4|10.6|0
1760377800000|2025-10-13 17:50:00|11.46|10.66|11.39|10.59|11.58|10.78|11.39|10.59|0
1760378100000|2025-10-13 17:55:00|11.38|10.58|11.25|10.45|11.47|10.67|11.22|10.42|0
1760378400000|2025-10-13 18:00:00|11.24|10.44|11.06|10.26|11.27|10.47|11.04|10.24|0
1760378700000|2025-10-13 18:05:00|11.05|10.25|11.06|10.26|11.08|10.28|11.01|10.21|0
1760379000000|2025-10-13 18:10:00|11.05|10.25|10.95|10.15|11.08|10.28|10.9|10.1|0
1760379300000|2025-10-13 18:15:00|10.93|10.13|10.91|10.11|10.97|10.17|10.83|10.03|0
1760379600000|2025-10-13 18:20:00|10.9|10.1|10.76|9.96|10.9|10.1|10.72|9.92|0
1760379900000|2025-10-13 18:25:00|10.77|9.97|10.86|10.06|10.86|10.06|10.71|9.91|0
1760380200000|2025-10-13 18:30:00|10.85|10.05|10.89|10.09|10.91|10.11|10.7|9.9|0
1760380500000|2025-10-13 18:35:00|10.91|10.11|11.01|10.21|11.01|10.21|10.83|10.03|0
1760380800000|2025-10-13 18:40:00|10.99|10.19|11.25|10.45|11.26|10.46|10.98|10.18|0
1760381100000|2025-10-13 18:45:00|11.24|10.44|11.24|10.44|11.29|10.49|11.22|10.42|0
1760381400000|2025-10-13 18:50:00|11.26|10.46|11.36|10.56|11.38|10.58|11.16|10.36|0
1760381700000|2025-10-13 18:55:00|11.35|10.55|11.45|10.65|11.5|10.7|11.33|10.53|0
1760382000000|2025-10-13 19:00:00|11.42|10.62|11.43|10.63|11.56|10.76|11.34|10.54|0
1760382300000|2025-10-13 19:05:00|11.42|10.62|11.25|10.45|11.47|10.67|11.24|10.44|0
1760382600000|2025-10-13 19:10:00|11.24|10.44|11.41|10.61|11.43|10.63|11.22|10.42|0
1760382900000|2025-10-13 19:15:00|11.4|10.6|11.2|10.4|11.43|10.63|11.2|10.4|0
1760383200000|2025-10-13 19:20:00|11.18|10.38|11.16|10.36|11.18|10.38|11.13|10.33|0
1760383500000|2025-10-13 19:25:00|11.18|10.38|11.24|10.44|11.28|10.48|11.14|10.34|0
1760383800000|2025-10-13 19:30:00|11.25|10.45|11.26|10.46|11.28|10.48|11.19|10.39|0
1760384100000|2025-10-13 19:35:00|11.25|10.45|11.14|10.34|11.3|10.5|11.13|10.33|0
1760384400000|2025-10-13 19:40:00|11.15|10.35|11.08|10.28|11.15|10.35|11.03|10.23|0
1760384700000|2025-10-13 19:45:00|11.05|10.25|11.25|10.45|11.29|10.49|11.05|10.25|0
1760385000000|2025-10-13 19:50:00|11.24|10.44|11.16|10.36|11.28|10.48|11.11|10.31|0
1760385300000|2025-10-13 19:55:00|11.13|10.33|11.24|10.44|11.29|10.49|11.12|10.32|0
1760385600000|2025-10-13 20:00:00|11.26|10.46|11.37|10.57|11.37|10.57|11.19|10.39|0
1760385900000|2025-10-13 20:05:00|11.36|10.56|11.34|10.54|11.46|10.66|11.34|10.54|0
1760386200000|2025-10-13 20:10:00|11.35|10.55|11.36|10.56|11.38|10.58|11.33|10.53|0
1760386500000|2025-10-13 20:15:00|11.35|10.55|11.4|10.6|11.43|10.63|11.33|10.53|0
1760386800000|2025-10-13 20:20:00|11.39|10.59|11.4|10.6|11.42|10.62|11.38|10.58|0
1760387100000|2025-10-13 20:25:00|11.39|10.59|11.4|10.6|11.42|10.62|11.38|10.58|0
1760387400000|2025-10-13 20:30:00|11.41|10.61|11.4|10.6|11.42|10.62|11.38|10.58|0
1760387700000|2025-10-13 20:35:00|11.41|10.61|11.41|10.61|11.42|10.62|11.39|10.59|0
1760388000000|2025-10-13 20:40:00|11.4|10.6|11.4|10.6|11.42|10.62|11.38|10.58|0
1760388300000|2025-10-13 20:45:00|11.41|10.61|11.37|10.57|11.42|10.62|11.34|10.54|0
1760388600000|2025-10-13 20:50:00|11.36|10.56|11.36|10.56|11.37|10.57|11.35|10.55|0
1760388900000|2025-10-13 20:55:00|11.71|10.21|11.68|10.18|11.72|10.22|11.68|10.18|0
1760389200000|2025-10-13 21:00:00|11.65|10.15|11.66|10.16|11.67|10.17|11.65|10.15|0
1760389500000|2025-10-13 21:05:00|11.65|10.15|11.65|10.15|11.66|10.16|11.65|10.15|0
1760389800000|2025-10-13 21:10:00|11.64|10.14|11.64|10.14|11.64|10.14|11.64|10.14|0
1760390100000|2025-10-13 21:15:00|11.63|10.13|11.63|10.13|11.63|10.13|11.63|10.13|0
1760390400000|2025-10-13 21:20:00|11.64|10.14|11.63|10.13|11.64|10.14|11.63|10.13|0
1760390700000|2025-10-13 21:25:00|11.64|10.14|11.64|10.14|11.64|10.14|11.64|10.14|0
1760391000000|2025-10-13 21:30:00|11.63|10.13|11.63|10.13|11.63|10.13|11.63|10.13|0
1760391300000|2025-10-13 21:35:00|11.64|10.14|11.64|10.14|11.64|10.14|11.64|10.14|0
1760391900000|2025-10-13 21:45:00|11.63|10.13|11.62|10.12|11.63|10.13|11.61|10.11|0
1760392200000|2025-10-13 21:50:00|11.61|10.11|11.61|10.11|11.61|10.11|11.61|10.11|0
1760392500000|2025-10-13 21:55:00|11.62|10.12|11.59|10.09|11.62|10.12|11.59|10.09|0
1760392800000|2025-10-13 22:00:00|11.64|10.14|11.56|10.06|11.64|10.14|11.55|10.05|0
1760393100000|2025-10-13 22:05:00|11.57|10.07|11.56|10.06|11.57|10.07|11.54|10.04|0
1760393400000|2025-10-13 22:10:00|11.57|10.07|11.53|10.03|11.59|10.09|11.53|10.03|0
1760393700000|2025-10-13 22:15:00|11.54|10.04|11.51|10.01|11.54|10.04|11.49|9.99|0
1760394000000|2025-10-13 22:20:00|11.52|10.02|11.6|10.1|11.6|10.1|11.51|10.01|0
1760394300000|2025-10-13 22:25:00|11.61|10.11|11.65|10.15|11.65|10.15|11.58|10.08|0
1760394600000|2025-10-13 22:30:00|11.63|10.13|11.58|10.08|11.63|10.13|11.56|10.06|0
1760394900000|2025-10-13 22:35:00|11.57|10.07|11.58|10.08|11.59|10.09|11.53|10.03|0
1760395200000|2025-10-13 22:40:00|11.57|10.07|11.54|10.04|11.58|10.08|11.54|10.04|0
1760395500000|2025-10-13 22:45:00|11.55|10.05|11.51|10.01|11.55|10.05|11.5|10|0
1760395800000|2025-10-13 22:50:00|11.52|10.02|11.52|10.02|11.53|10.03|11.51|10.01|0
1760396100000|2025-10-13 22:55:00|11.53|10.03|11.49|9.99|11.53|10.03|11.49|9.99|0
1760396400000|2025-10-13 23:00:00|11.51|10.01|11.5|10|11.57|10.07|11.48|9.98|0
1760396700000|2025-10-13 23:05:00|11.49|9.99|11.55|10.05|11.57|10.07|11.49|9.99|0
1760397000000|2025-10-13 23:10:00|11.56|10.06|11.61|10.11|11.61|10.11|11.56|10.06|0
1760397300000|2025-10-13 23:15:00|11.6|10.1|11.55|10.05|11.63|10.13|11.54|10.04|0
1760397600000|2025-10-13 23:20:00|11.56|10.06|11.53|10.03|11.56|10.06|11.51|10.01|0
1760397900000|2025-10-13 23:25:00|11.54|10.04|11.55|10.05|11.56|10.06|11.53|10.03|0
1760398200000|2025-10-13 23:30:00|11.56|10.06|11.57|10.07|11.59|10.09|11.54|10.04|0
1760398500000|2025-10-13 23:35:00|11.58|10.08|11.63|10.13|11.63|10.13|11.58|10.08|0
1760398800000|2025-10-13 23:40:00|11.62|10.12|11.63|10.13|11.66|10.16|11.6|10.1|0
1760399100000|2025-10-13 23:45:00|11.64|10.14|11.62|10.12|11.67|10.17|11.62|10.12|0
1760399400000|2025-10-13 23:50:00|11.63|10.13|11.6|10.1|11.63|10.13|11.6|10.1|0
1760399700000|2025-10-13 23:55:00|11.59|10.09|11.58|10.08|11.6|10.1|11.58|10.08|0
1760400000000|2025-10-14 00:00:00|11.59|10.09|11.5|10|11.63|10.13|11.48|9.98|0
1760400300000|2025-10-14 00:05:00|11.49|9.99|11.43|9.93|11.49|9.99|11.4|9.9|0
1760400600000|2025-10-14 00:10:00|11.42|9.92|11.4|9.9|11.48|9.98|11.36|9.86|0
1760400900000|2025-10-14 00:15:00|11.39|9.89|10.96|10.16|11.4|10.29|10.9|9.88|0
1760401200000|2025-10-14 00:20:00|10.97|10.17|10.93|10.13|10.97|10.17|10.91|10.11|0
1760401500000|2025-10-14 00:25:00|10.96|10.16|10.85|10.05|10.96|10.16|10.83|10.03|0
1760401800000|2025-10-14 00:30:00|10.86|10.06|10.65|9.85|10.86|10.06|10.63|9.83|0
1760402100000|2025-10-14 00:35:00|10.64|9.84|10.7|9.9|10.73|9.93|10.63|9.83|0
1760402400000|2025-10-14 00:40:00|10.69|9.89|10.74|9.94|10.78|9.98|10.69|9.89|0
1760402700000|2025-10-14 00:45:00|10.75|9.95|10.84|10.04|10.94|10.14|10.75|9.95|0
1760403000000|2025-10-14 00:50:00|10.85|10.05|10.85|10.05|10.88|10.08|10.83|10.03|0
1760403300000|2025-10-14 00:55:00|10.84|10.04|10.85|10.05|10.86|10.06|10.81|10.01|0
1760403600000|2025-10-14 01:00:00|10.86|10.06|10.94|10.14|10.95|10.15|10.81|10.01|0
1760403900000|2025-10-14 01:05:00|10.93|10.13|10.9|10.1|11.05|10.25|10.84|10.04|0
1760404200000|2025-10-14 01:10:00|10.89|10.09|10.86|10.06|10.95|10.15|10.84|10.04|0
1760404500000|2025-10-14 01:15:00|10.85|10.05|10.96|10.16|11|10.2|10.85|10.05|0
1760404800000|2025-10-14 01:20:00|10.95|10.15|10.85|10.05|10.95|10.15|10.8|10|0
1760405100000|2025-10-14 01:25:00|10.84|10.04|10.85|10.05|10.87|10.07|10.83|10.03|0
1760405400000|2025-10-14 01:30:00|10.86|10.06|10.85|10.05|10.92|10.12|10.84|10.04|0
1760405700000|2025-10-14 01:35:00|10.84|10.04|10.85|10.05|10.92|10.12|10.81|10.01|0
1760406000000|2025-10-14 01:40:00|10.86|10.06|10.86|10.06|10.87|10.07|10.81|10.01|0
1760406300000|2025-10-14 01:45:00|10.85|10.05|10.85|10.05|10.88|10.08|10.83|10.03|0
1760406600000|2025-10-14 01:50:00|10.86|10.06|10.84|10.04|10.87|10.07|10.83|10.03|0
1760406900000|2025-10-14 01:55:00|10.85|10.05|10.86|10.06|10.87|10.07|10.83|10.03|0
1760407200000|2025-10-14 02:00:00|10.85|10.05|10.8|10|10.89|10.09|10.8|10|0
1760407500000|2025-10-14 02:05:00|10.81|10.01|10.81|10.01|10.85|10.05|10.78|9.98|0
1760407800000|2025-10-14 02:10:00|10.82|10.02|10.8|10|10.83|10.03|10.77|9.97|0
1760408100000|2025-10-14 02:15:00|10.79|9.99|10.79|9.99|10.82|10.02|10.78|9.98|0
1760408400000|2025-10-14 02:20:00|10.81|10.01|10.76|9.96|10.81|10.01|10.74|9.94|0
1760408700000|2025-10-14 02:25:00|10.75|9.95|10.85|10.05|10.88|10.08|10.75|9.95|0
1760409000000|2025-10-14 02:30:00|10.86|10.06|10.91|10.11|10.94|10.14|10.84|10.04|0
1760409300000|2025-10-14 02:35:00|10.9|10.1|10.9|10.1|10.93|10.13|10.88|10.08|0
1760409600000|2025-10-14 02:40:00|10.91|10.11|10.9|10.1|10.92|10.12|10.89|10.09|0
1760409900000|2025-10-14 02:45:00|10.89|10.09|10.96|10.16|10.98|10.18|10.88|10.08|0
1760410200000|2025-10-14 02:50:00|10.97|10.17|11.01|10.21|11.03|10.23|10.94|10.14|0
1760410500000|2025-10-14 02:55:00|11|10.2|11.02|10.22|11.03|10.23|10.99|10.19|0
1760410800000|2025-10-14 03:00:00|11|10.2|11.07|10.27|11.11|10.31|10.99|10.19|0
1760411100000|2025-10-14 03:05:00|11.09|10.29|11.15|10.35|11.21|10.41|11.07|10.27|0
1760411400000|2025-10-14 03:10:00|11.16|10.36|11.2|10.4|11.23|10.43|11.15|10.35|0
1760411700000|2025-10-14 03:15:00|11.18|10.38|11.25|10.45|11.28|10.48|11.18|10.38|0
1760412000000|2025-10-14 03:20:00|11.24|10.44|11.27|10.47|11.29|10.49|11.24|10.44|0
1760412300000|2025-10-14 03:25:00|11.26|10.46|11.2|10.4|11.27|10.47|11.18|10.38|0
1760412600000|2025-10-14 03:30:00|11.19|10.39|11.21|10.41|11.22|10.42|11.18|10.38|0
1760412900000|2025-10-14 03:35:00|11.25|10.45|11.25|10.45|11.27|10.47|11.23|10.43|0
1760413200000|2025-10-14 03:40:00|11.27|10.47|11.26|10.46|11.28|10.48|11.25|10.45|0
1760413500000|2025-10-14 03:45:00|11.27|10.47|11.25|10.45|11.3|10.5|11.24|10.44|0
1760413800000|2025-10-14 03:50:00|11.24|10.44|11.31|10.51|11.34|10.54|11.23|10.43|0
1760414100000|2025-10-14 03:55:00|11.3|10.5|11.25|10.45|11.34|10.54|11.25|10.45|0
1760414400000|2025-10-14 04:00:00|11.24|10.44|11.46|10.66|11.56|10.76|11.24|10.44|0
1760414700000|2025-10-14 04:05:00|11.44|10.64|11.6|10.8|11.61|10.81|11.33|10.53|0
1760415000000|2025-10-14 04:10:00|11.59|10.79|11.72|10.92|11.73|10.93|11.53|10.73|0
1760415300000|2025-10-14 04:15:00|11.71|10.91|12.11|11.29|12.17|11.34|11.7|10.9|0
1760415600000|2025-10-14 04:20:00|12.1|11.28|11.97|11.16|12.26|11.43|11.96|11.15|0
1760415900000|2025-10-14 04:25:00|11.98|11.17|12.18|11.36|12.24|11.41|11.96|11.15|0
1760416200000|2025-10-14 04:30:00|12.17|11.35|12.42|11.58|12.55|11.7|12.16|11.33|0
1760416500000|2025-10-14 04:35:00|12.41|11.57|12.23|11.4|12.42|11.58|12.09|11.28|0
1760416800000|2025-10-14 04:40:00|12.22|11.39|12.21|11.38|12.29|11.46|12.16|11.34|0
1760417100000|2025-10-14 04:45:00|12.22|11.39|12.32|11.49|12.35|11.51|12.18|11.36|0
1760417400000|2025-10-14 04:50:00|12.33|11.5|12.34|11.51|12.44|11.6|12.3|11.46|0
1760417700000|2025-10-14 04:55:00|12.33|11.5|12.32|11.49|12.37|11.53|12.27|11.44|0
1760418000000|2025-10-14 05:00:00|12.34|11.5|12.26|11.43|12.34|11.5|12.17|11.34|0
1760418300000|2025-10-14 05:05:00|12.27|11.44|12.15|11.33|12.29|11.46|12.14|11.32|0
1760418600000|2025-10-14 05:10:00|12.14|11.32|12.16|11.33|12.26|11.43|12.11|11.29|0
1760418900000|2025-10-14 05:15:00|12.14|11.32|12.01|11.19|12.18|11.35|11.97|11.16|0
1760419200000|2025-10-14 05:20:00|12|11.2|12.16|11.34|12.17|11.35|11.97|11.16|0
1760419500000|2025-10-14 05:25:00|12.17|11.35|12.21|11.38|12.23|11.41|12.1|11.28|0
1760419800000|2025-10-14 05:30:00|12.22|11.39|12.45|11.61|12.51|11.66|12.19|11.36|0
1760420100000|2025-10-14 05:35:00|12.44|11.6|13.14|12.25|13.15|12.26|12.43|11.59|0
1760420400000|2025-10-14 05:40:00|13.13|12.24|13.59|12.67|13.7|12.77|13.09|12.21|0
1760420700000|2025-10-14 05:45:00|13.57|12.65|13.55|12.63|13.89|12.95|13.55|12.63|0
1760421000000|2025-10-14 05:50:00|13.58|12.66|13.27|12.37|13.69|12.76|13.2|12.31|0
1760421300000|2025-10-14 05:55:00|13.29|12.39|13.26|12.36|13.33|12.43|13.24|12.35|0
1760421600000|2025-10-14 06:00:00|13.25|12.35|13.29|12.39|13.4|12.49|13.15|12.26|0
1760421900000|2025-10-14 06:05:00|13.26|12.36|13.33|12.43|13.42|12.51|13.25|12.36|0
1760422200000|2025-10-14 06:10:00|13.32|12.42|13.33|12.43|13.44|12.53|13.32|12.41|0
1760422500000|2025-10-14 06:15:00|13.32|12.42|13.38|12.48|13.39|12.49|13.26|12.36|0
1760422800000|2025-10-14 06:20:00|13.37|12.47|13.71|12.79|13.71|12.79|13.36|12.46|0
1760423100000|2025-10-14 06:25:00|13.68|12.76|13.63|12.71|13.71|12.78|13.53|12.62|0
1760423400000|2025-10-14 06:30:00|13.65|12.73|13.53|12.61|13.68|12.75|13.47|12.55|0
1760423700000|2025-10-14 06:35:00|13.52|12.6|13.76|12.83|13.79|12.86|13.51|12.6|0
1760424000000|2025-10-14 06:40:00|13.75|12.82|13.99|13.04|14.06|13.11|13.72|12.79|0
1760424300000|2025-10-14 06:45:00|13.98|13.03|13.88|12.94|14.06|13.11|13.84|12.9|0
1760424600000|2025-10-14 06:50:00|13.86|12.92|13.85|12.92|13.99|13.04|13.8|12.86|0
1760424900000|2025-10-14 06:55:00|13.86|12.91|13.93|12.99|14|13.05|13.83|12.89|0
1760425200000|2025-10-14 07:00:00|13.94|13|14.09|13.14|14.11|13.15|13.82|12.89|0
1760425500000|2025-10-14 07:05:00|14.08|13.13|14.35|13.38|14.49|13.51|14|13.06|0
1760425800000|2025-10-14 07:10:00|14.28|13.31|14.01|13.06|14.3|13.33|13.92|12.98|0
1760426100000|2025-10-14 07:15:00|14.02|13.07|13.81|12.88|14.03|13.08|13.72|12.79|0
1760426400000|2025-10-14 07:20:00|13.82|12.9|14|13.05|14.05|13.1|13.76|12.83|0
1760426700000|2025-10-14 07:25:00|13.99|13.04|13.94|12.99|14.06|13.11|13.86|12.92|0
1760427000000|2025-10-14 07:30:00|13.95|13.01|14.17|13.21|14.2|13.24|13.87|12.93|0
1760427300000|2025-10-14 07:35:00|14.16|13.19|15.57|12.87|15.6|14.02|14.08|12.6|0
1760427600000|2025-10-14 07:40:00|15.52|12.82|15.46|12.76|15.66|12.96|15.37|12.67|0
1760427900000|2025-10-14 07:45:00|15.45|12.75|15.54|12.84|15.56|12.86|15.3|12.6|0
1760428200000|2025-10-14 07:50:00|15.53|12.83|15.68|12.98|15.72|13.02|15.43|12.73|0
1760428500000|2025-10-14 07:55:00|15.67|12.97|15.67|12.97|15.76|13.06|15.47|12.77|0
1760428800000|2025-10-14 08:00:00|15.65|12.95|15.8|13.1|15.83|13.13|15.41|12.71|0
1760429100000|2025-10-14 08:05:00|15.81|13.11|15.59|12.89|15.92|13.22|15.58|12.88|0
1760429400000|2025-10-14 08:10:00|15.57|12.87|15.16|12.46|15.63|12.93|15.1|12.4|0
1760429700000|2025-10-14 08:15:00|15.14|12.44|15.2|12.5|15.24|12.54|15.1|12.4|0
1760430000000|2025-10-14 08:20:00|15.18|12.48|15.12|12.42|15.24|12.54|15.11|12.41|0
1760430300000|2025-10-14 08:25:00|15.1|12.4|15.09|12.39|15.14|12.44|15.04|12.34|0
1760430600000|2025-10-14 08:30:00|15.08|12.38|14.98|12.28|15.09|12.39|14.95|12.25|0
1760430900000|2025-10-14 08:35:00|14.99|12.29|14.8|12.1|14.99|12.29|14.75|12.05|0
1760431200000|2025-10-14 08:40:00|14.79|12.09|14.78|12.08|14.85|12.15|14.75|12.05|0
1760431500000|2025-10-14 08:45:00|14.79|12.09|15.12|12.42|15.12|12.42|14.78|12.08|0
1760431800000|2025-10-14 08:50:00|15.11|12.41|14.06|13.11|15.11|13.34|14.04|12.37|0
1760432100000|2025-10-14 08:55:00|14.05|13.1|13.93|12.99|14.07|13.12|13.86|12.92|0
1760432400000|2025-10-14 09:00:00|13.9|12.96|13.74|12.81|13.94|12.99|13.68|12.75|0
1760432700000|2025-10-14 09:05:00|13.72|12.79|13.66|12.74|13.75|12.82|13.62|12.7|0
1760433000000|2025-10-14 09:10:00|13.71|12.78|13.76|12.83|13.77|12.84|13.68|12.76|0
1760433300000|2025-10-14 09:15:00|13.75|12.82|13.84|12.91|13.95|13.01|13.75|12.82|0
1760433600000|2025-10-14 09:20:00|13.88|12.94|13.91|12.97|13.99|13.04|13.87|12.93|0
1760433900000|2025-10-14 09:25:00|13.93|12.99|13.99|13.05|14.04|13.09|13.93|12.99|0
1760434200000|2025-10-14 09:30:00|14|13.07|14.08|13.13|14.09|13.14|13.94|13|0
1760434500000|2025-10-14 09:35:00|14.09|13.11|14.12|13.16|14.16|13.21|14.03|13.08|0
1760434800000|2025-10-14 09:40:00|14.1|13.15|14|13.06|14.14|13.18|13.99|13.04|0
1760435100000|2025-10-14 09:45:00|14.01|13.07|14.08|13.13|14.1|13.14|13.95|13|0
1760435400000|2025-10-14 09:50:00|14.09|13.14|14.2|13.24|14.22|13.26|14.06|13.11|0
1760435700000|2025-10-14 09:55:00|14.21|13.25|14.22|13.26|14.26|13.3|14.15|13.19|0
1760436000000|2025-10-14 10:00:00|14.23|13.27|14.25|13.29|14.32|13.35|14.18|13.22|0
1760436300000|2025-10-14 10:05:00|14.26|13.28|14.33|13.36|14.35|13.38|14.23|13.26|0
1760436600000|2025-10-14 10:10:00|14.31|13.34|14.49|13.51|14.61|13.62|14.27|13.3|0
1760436900000|2025-10-14 10:15:00|14.51|13.53|14.74|13.74|14.74|13.74|14.51|13.53|0
1760437200000|2025-10-14 10:20:00|14.73|13.75|14.75|13.75|14.84|13.84|14.7|13.7|0
1760437500000|2025-10-14 10:25:00|14.76|13.76|15.08|14.06|15.09|14.07|14.75|13.75|0
1760437800000|2025-10-14 10:30:00|15.05|14.03|15.46|14.41|15.54|14.49|15.05|14.03|0
1760438100000|2025-10-14 10:35:00|15.45|14.42|15.23|14.2|15.47|14.42|15.08|14.06|0
1760438400000|2025-10-14 10:40:00|15.24|14.21|15.54|14.49|15.58|14.53|15.21|14.18|0
1760438700000|2025-10-14 10:45:00|15.61|14.55|15.8|14.73|15.86|14.78|15.61|14.55|0
1760439000000|2025-10-14 10:50:00|15.82|14.75|15.81|14.74|15.87|14.8|15.67|14.61|0
1760439300000|2025-10-14 10:55:00|15.82|14.75|15.25|14.22|15.85|14.78|15.24|14.21|0
1760439600000|2025-10-14 11:00:00|15.15|14.13|14.83|13.83|15.15|14.13|14.82|13.82|0
1760439900000|2025-10-14 11:05:00|14.85|13.85|14.55|13.57|14.86|13.85|14.52|13.53|0
1760440200000|2025-10-14 11:10:00|14.52|13.54|14.5|13.52|14.56|13.57|14.44|13.46|0
1760440500000|2025-10-14 11:15:00|14.48|13.5|14.47|13.49|14.53|13.55|14.43|13.46|0
1760440800000|2025-10-14 11:20:00|14.44|13.46|14.33|13.36|14.48|13.5|14.33|13.36|0
1760441100000|2025-10-14 11:25:00|14.36|13.38|14.27|13.31|14.4|13.43|14.2|13.24|0
1760441400000|2025-10-14 11:30:00|14.29|13.32|14.3|13.33|14.38|13.41|14.25|13.29|0
1760441700000|2025-10-14 11:35:00|14.32|13.35|14.12|13.17|14.32|13.35|14.07|13.12|0
1760442000000|2025-10-14 11:40:00|14.13|13.18|14.15|13.19|14.2|13.24|14.08|13.13|0
1760442300000|2025-10-14 11:45:00|14.18|13.22|14.1|13.15|14.22|13.25|14.08|13.12|0
1760442600000|2025-10-14 11:50:00|14.08|13.14|13.94|13|14.14|13.18|13.91|12.97|0
1760442900000|2025-10-14 11:55:00|13.96|13.02|13.95|13.01|14.02|13.07|13.92|12.98|0
1760443200000|2025-10-14 12:00:00|13.97|13|14.12|13.16|14.14|13.18|13.44|12.53|0
1760443500000|2025-10-14 12:05:00|14.14|13.19|14.26|13.3|14.35|13.38|14.11|13.15|0
1760443800000|2025-10-14 12:10:00|14.25|13.29|14.14|13.19|14.25|13.29|14.09|13.14|0
1760444100000|2025-10-14 12:15:00|14.15|13.18|14.23|13.27|14.27|13.3|14.09|13.14|0
1760444400000|2025-10-14 12:20:00|14.24|13.28|14.14|13.19|14.35|13.38|14.14|13.18|0
1760444700000|2025-10-14 12:25:00|14.13|13.17|14.06|13.11|14.14|13.19|14.03|13.08|0
1760445000000|2025-10-14 12:30:00|14.07|13.12|14.18|13.22|15.01|13.99|14.03|13.08|0
1760445300000|2025-10-14 12:35:00|14.19|13.23|14.56|13.58|14.63|13.64|14.19|13.23|0
1760445600000|2025-10-14 12:40:00|14.57|13.59|15|13.99|15.19|14.16|14.5|13.52|0
1760445900000|2025-10-14 12:45:00|15.02|14.01|14.77|13.77|15.02|14.01|14.7|13.7|0
1760446200000|2025-10-14 12:50:00|14.75|13.76|14.54|13.55|14.76|13.76|14.47|13.49|0
1760446500000|2025-10-14 12:55:00|14.53|13.54|14.51|13.53|14.56|13.57|14.48|13.5|0
1760446800000|2025-10-14 13:00:00|14.52|13.54|14.43|13.45|14.55|13.57|14.03|13.08|0
1760447100000|2025-10-14 13:05:00|14.4|13.43|14.32|13.35|14.4|13.43|14.31|13.34|0
1760447400000|2025-10-14 13:10:00|14.34|13.37|14.33|13.36|14.35|13.38|14.29|13.32|0
1760447700000|2025-10-14 13:15:00|14.34|13.37|14.32|13.35|14.38|13.41|14.28|13.31|0
1760448000000|2025-10-14 13:20:00|14.34|13.37|14.39|13.42|14.44|13.47|14.32|13.36|0
1760448300000|2025-10-14 13:25:00|14.38|13.41|13.77|12.84|14.38|13.41|13.71|12.78|0
1760448600000|2025-10-14 13:30:00|14.59|13.6|15.11|14.09|15.11|14.09|14.4|13.42|0
1760448900000|2025-10-14 13:35:00|15.09|14.07|15.16|14.13|15.86|14.79|15.07|14.05|0
1760449200000|2025-10-14 13:40:00|15.17|14.15|16.2|15.1|16.38|15.27|15.17|14.15|0
1760449500000|2025-10-14 13:45:00|16.15|15.05|15.53|14.48|16.3|15.2|15.35|14.31|0
1760449800000|2025-10-14 13:50:00|15.66|14.6|15.01|14|15.95|14.87|15.01|14|0
1760450100000|2025-10-14 13:55:00|15.02|14.01|14.62|13.63|15.02|14.01|14.56|13.57|0
1760450400000|2025-10-14 14:00:00|14.65|13.66|14.47|13.49|14.87|13.87|14.44|13.46|0
1760450700000|2025-10-14 14:05:00|14.44|13.47|14.77|13.77|14.81|13.81|14.34|13.37|0
1760451000000|2025-10-14 14:10:00|14.8|13.8|14.36|13.39|14.8|13.8|14.36|13.39|0
1760451300000|2025-10-14 14:15:00|14.39|13.42|14.11|13.16|14.43|13.46|14.06|13.11|0
1760451600000|2025-10-14 14:20:00|14.12|13.17|13.82|12.88|14.16|13.2|13.78|12.85|0
1760451900000|2025-10-14 14:25:00|13.79|12.86|13.53|12.62|13.79|12.86|13.49|12.58|0
1760452200000|2025-10-14 14:30:00|13.54|12.6|13.6|12.68|13.77|12.84|13.49|12.58|0
1760452500000|2025-10-14 14:35:00|13.58|12.66|13.26|12.36|13.58|12.66|13.24|12.34|0
1760452800000|2025-10-14 14:40:00|13.27|12.37|13.4|12.49|13.4|12.49|13.23|12.34|0
1760453100000|2025-10-14 14:45:00|13.32|12.42|13.29|12.39|13.41|12.51|13.14|12.25|0
1760453400000|2025-10-14 14:50:00|13.23|12.34|13.23|12.33|13.53|12.61|13.2|12.31|0
1760453700000|2025-10-14 14:55:00|13.24|12.34|13.28|12.38|13.52|12.61|13.22|12.33|0
1760454000000|2025-10-14 15:00:00|13.25|12.36|12.95|12.07|13.31|12.41|12.95|12.07|0
1760454300000|2025-10-14 15:05:00|12.96|12.08|13.1|12.22|13.13|12.24|12.82|11.96|0
1760454600000|2025-10-14 15:10:00|13.12|12.21|13.2|12.31|13.25|12.35|13.04|12.16|0
1760454900000|2025-10-14 15:15:00|13.21|12.32|13.35|12.45|13.43|12.52|13.14|12.25|0
1760455200000|2025-10-14 15:20:00|13.34|12.44|12.97|12.09|13.35|12.45|12.93|12.06|0
1760455500000|2025-10-14 15:25:00|12.96|12.1|13.2|12.31|13.24|12.34|12.96|12.09|0
1760455800000|2025-10-14 15:30:00|13.19|12.3|12.99|12.11|13.19|12.3|12.96|12.09|0
1760456100000|2025-10-14 15:35:00|13.01|12.13|13.07|12.18|13.14|12.25|12.55|11.7|0
1760456400000|2025-10-14 15:40:00|13.1|12.21|12.68|11.82|13.16|12.27|12.6|11.75|0
1760456700000|2025-10-14 15:45:00|12.65|11.79|12.26|11.43|12.66|11.8|12.25|11.42|0
1760457000000|2025-10-14 15:50:00|12.27|11.44|11.95|11.14|12.28|11.45|11.87|11.07|0
1760457300000|2025-10-14 15:55:00|11.97|11.16|12.12|11.3|12.15|11.33|11.94|11.13|0
1760457600000|2025-10-14 16:00:00|12.06|11.24|12.31|11.48|12.31|11.48|12.03|11.21|0
1760457900000|2025-10-14 16:05:00|12.3|11.47|12.46|11.62|12.5|11.65|12.24|11.42|0
1760458200000|2025-10-14 16:10:00|12.45|11.61|12.33|11.5|12.45|11.61|12.29|11.46|0
1760458500000|2025-10-14 16:15:00|12.32|11.49|12.11|11.29|12.34|11.5|12.1|11.28|0
1760458800000|2025-10-14 16:20:00|12.12|11.3|12.02|11.21|12.14|11.31|11.75|10.95|0
1760459100000|2025-10-14 16:25:00|11.98|11.17|11.86|11.06|12|11.19|11.82|11.02|0
1760459400000|2025-10-14 16:30:00|11.84|11.04|11.67|10.87|11.84|11.04|11.6|10.8|0
1760459700000|2025-10-14 16:35:00|11.66|10.86|11.79|10.99|11.82|11.02|11.54|10.74|0
1760460000000|2025-10-14 16:40:00|11.77|10.97|11.86|11.06|11.92|11.12|11.69|10.89|0
1760460300000|2025-10-14 16:45:00|11.85|11.05|11.73|10.93|11.86|11.06|11.66|10.86|0
1760460600000|2025-10-14 16:50:00|11.75|10.95|11.75|10.95|11.82|11.02|11.61|10.81|0
1760460900000|2025-10-14 16:55:00|11.78|10.98|12.04|11.23|12.04|11.23|11.74|10.94|0
1760461200000|2025-10-14 17:00:00|12.02|11.22|12.01|11.2|12.21|11.39|12.01|11.19|0
1760461500000|2025-10-14 17:05:00|12.03|11.22|11.84|11.04|12.03|11.22|11.81|11.01|0
1760461800000|2025-10-14 17:10:00|11.83|11.03|11.78|10.98|11.86|11.06|11.66|10.86|0
1760462100000|2025-10-14 17:15:00|11.75|10.95|11.81|11.01|11.82|11.02|11.64|10.84|0
1760462400000|2025-10-14 17:20:00|11.78|10.98|11.69|10.89|11.8|11|11.65|10.85|0
1760462700000|2025-10-14 17:25:00|11.65|10.85|11.59|10.79|11.7|10.9|11.55|10.75|0
1760463000000|2025-10-14 17:30:00|11.6|10.8|11.74|10.94|11.78|10.98|11.53|10.73|0
1760463300000|2025-10-14 17:35:00|11.73|10.93|11.73|10.93|11.79|10.99|11.69|10.89|0
1760463600000|2025-10-14 17:40:00|11.72|10.92|11.55|10.75|11.76|10.96|11.48|10.68|0
1760463900000|2025-10-14 17:45:00|11.54|10.74|11.47|10.67|11.56|10.76|11.43|10.63|0
1760464200000|2025-10-14 17:50:00|11.48|10.68|11.47|10.67|11.58|10.78|11.33|10.53|0
1760464500000|2025-10-14 17:55:00|11.48|10.68|11.54|10.74|11.57|10.77|11.44|10.64|0
1760464800000|2025-10-14 18:00:00|11.52|10.72|11.6|10.8|11.67|10.87|11.49|10.69|0
1760465100000|2025-10-14 18:05:00|11.62|10.82|11.58|10.78|11.69|10.89|11.58|10.78|0
1760465400000|2025-10-14 18:10:00|11.59|10.79|11.55|10.75|11.62|10.82|11.5|10.7|0
1760465700000|2025-10-14 18:15:00|11.53|10.73|11.47|10.67|11.59|10.79|11.44|10.64|0
1760466000000|2025-10-14 18:20:00|11.48|10.68|11.66|10.86|11.67|10.87|11.47|10.67|0
1760466300000|2025-10-14 18:25:00|11.67|10.87|11.56|10.76|11.78|10.98|11.44|10.64|0
1760466600000|2025-10-14 18:30:00|11.57|10.77|11.57|10.77|11.59|10.79|11.46|10.66|0
1760466900000|2025-10-14 18:35:00|11.58|10.78|11.66|10.86|11.69|10.89|11.53|10.73|0
1760467200000|2025-10-14 18:40:00|11.67|10.87|11.66|10.86|11.75|10.95|11.64|10.84|0
1760467500000|2025-10-14 18:45:00|11.67|10.87|11.53|10.73|11.68|10.88|11.53|10.73|0
1760467800000|2025-10-14 18:50:00|11.55|10.75|11.54|10.74|11.6|10.8|11.46|10.66|0
1760468100000|2025-10-14 18:55:00|11.53|10.73|11.55|10.75|11.6|10.8|11.5|10.7|0
1760468400000|2025-10-14 19:00:00|11.54|10.74|11.46|10.66|11.6|10.8|11.43|10.63|0
1760468700000|2025-10-14 19:05:00|11.47|10.67|11.6|10.8|11.63|10.83|11.44|10.64|0
1760469000000|2025-10-14 19:10:00|11.59|10.79|11.66|10.86|11.7|10.9|11.54|10.74|0
1760469300000|2025-10-14 19:15:00|11.65|10.85|11.6|10.8|11.68|10.88|11.52|10.72|0
1760469600000|2025-10-14 19:20:00|11.61|10.81|11.66|10.86|11.67|10.87|11.53|10.73|0
1760469900000|2025-10-14 19:25:00|11.65|10.85|11.71|10.91|11.73|10.93|11.54|10.74|0
1760470200000|2025-10-14 19:30:00|11.72|10.92|11.9|11.09|11.9|11.09|11.71|10.91|0
1760470500000|2025-10-14 19:35:00|11.89|11.08|13.44|11.04|13.75|12.16|11.83|11.03|0
1760470800000|2025-10-14 19:40:00|13.43|11.03|14.07|11.67|14.24|11.84|13.28|10.88|0
1760471100000|2025-10-14 19:45:00|14.08|11.68|13.91|11.51|14.17|11.77|13.74|11.34|0
1760471400000|2025-10-14 19:50:00|13.94|11.54|13.79|11.39|13.98|11.58|13.68|11.28|0
1760471700000|2025-10-14 19:55:00|13.83|11.43|12.89|12.02|13.95|12.14|12.8|11.33|0
1760472000000|2025-10-14 20:00:00|12.96|12.08|12.81|11.94|12.96|12.08|12.74|11.88|0
1760472300000|2025-10-14 20:05:00|12.82|11.95|13.38|12.48|13.41|12.5|12.78|11.91|0
1760472600000|2025-10-14 20:10:00|13.4|12.49|13.41|12.51|13.49|12.57|13.34|12.44|0
1760472900000|2025-10-14 20:15:00|13.44|12.53|13.49|12.58|13.55|12.63|13.39|12.48|0
1760473200000|2025-10-14 20:20:00|13.5|12.59|13.62|12.7|13.63|12.71|13.49|12.58|0
1760473500000|2025-10-14 20:25:00|13.61|12.69|13.62|12.69|13.63|12.71|13.58|12.66|0
1760473800000|2025-10-14 20:30:00|13.63|12.7|13.42|12.51|13.63|12.71|13.41|12.5|0
1760474100000|2025-10-14 20:35:00|13.43|12.52|13.47|12.55|13.47|12.55|13.42|12.51|0
1760474400000|2025-10-14 20:40:00|13.45|12.54|13.44|12.53|13.46|12.55|13.42|12.51|0
1760474700000|2025-10-14 20:45:00|13.43|12.52|13.38|12.48|13.46|12.55|13.37|12.46|0
1760475000000|2025-10-14 20:50:00|13.37|12.47|13.33|12.43|13.4|12.49|13.29|12.39|0
1760475300000|2025-10-14 20:55:00|13.65|12.15|13.68|12.18|13.72|12.22|13.64|12.14|0
1760475600000|2025-10-14 21:00:00|13.67|12.17|13.69|12.19|13.7|12.2|13.65|12.15|0
1760475900000|2025-10-14 21:05:00|13.7|12.2|13.68|12.18|13.71|12.21|13.65|12.15|0
1760476200000|2025-10-14 21:10:00|13.67|12.17|13.65|12.15|13.68|12.18|13.65|12.15|0
1760476500000|2025-10-14 21:15:00|13.67|12.17|13.67|12.17|13.7|12.2|13.64|12.14|0
1760476800000|2025-10-14 21:20:00|13.66|12.16|13.66|12.16|13.66|12.16|13.64|12.14|0
1760477100000|2025-10-14 21:25:00|13.67|12.17|13.67|12.17|13.68|12.18|13.67|12.17|0
1760477400000|2025-10-14 21:30:00|13.66|12.16|13.65|12.15|13.66|12.16|13.65|12.15|0
1760477700000|2025-10-14 21:35:00|13.64|12.14|13.64|12.14|13.64|12.14|13.63|12.13|0
1760478000000|2025-10-14 21:40:00|13.63|12.13|13.65|12.15|13.65|12.15|13.63|12.13|0
1760478300000|2025-10-14 21:45:00|13.63|12.13|13.64|12.14|13.64|12.14|13.63|12.13|0
1760478600000|2025-10-14 21:50:00|13.63|12.13|13.63|12.13|13.64|12.14|13.63|12.13|0
1760478900000|2025-10-14 21:55:00|13.62|12.12|13.63|12.13|13.63|12.13|13.62|12.12|0
1760479200000|2025-10-14 22:00:00|13.61|12.11|13.33|11.83|13.63|12.13|13.29|11.79|0
1760479500000|2025-10-14 22:05:00|13.31|11.81|13.53|12.03|13.53|12.03|13.3|11.8|0
1760479800000|2025-10-14 22:10:00|13.52|12.02|13.54|12.04|13.54|12.04|13.4|11.9|0
1760480100000|2025-10-14 22:15:00|13.55|12.05|13.6|12.1|13.63|12.13|13.52|12.02|0
1760480400000|2025-10-14 22:20:00|13.59|12.09|13.55|12.05|13.59|12.09|13.53|12.03|0
1760480700000|2025-10-14 22:25:00|13.54|12.04|13.5|12|13.56|12.06|13.45|11.95|0
1760481000000|2025-10-14 22:30:00|13.49|11.99|13.55|12.05|13.58|12.08|13.45|11.95|0
1760481300000|2025-10-14 22:35:00|13.54|12.04|13.5|12|13.55|12.05|13.49|11.99|0
1760481600000|2025-10-14 22:40:00|13.49|11.99|13.49|11.99|13.51|12.01|13.46|11.96|0
1760481900000|2025-10-14 22:45:00|13.48|11.98|13.49|11.99|13.51|12.01|13.46|11.96|0
1760482200000|2025-10-14 22:50:00|13.5|12|13.47|11.97|13.51|12.01|13.44|11.94|0
1760482500000|2025-10-14 22:55:00|13.46|11.96|13.45|11.95|13.48|11.98|13.44|11.94|0
1760482800000|2025-10-14 23:00:00|13.46|11.96|13.43|11.93|13.5|12|13.43|11.93|0
1760483100000|2025-10-14 23:05:00|13.42|11.92|13.41|11.91|13.47|11.97|13.35|11.85|0
1760483400000|2025-10-14 23:10:00|13.4|11.9|13.31|11.81|13.41|11.91|13.3|11.8|0
1760483700000|2025-10-14 23:15:00|13.3|11.8|13.28|11.78|13.33|11.83|13.28|11.78|0
1760484000000|2025-10-14 23:20:00|13.27|11.77|13.25|11.75|13.28|11.78|13.21|11.71|0
1760484300000|2025-10-14 23:25:00|13.26|11.76|13.36|11.86|13.39|11.89|13.26|11.76|0
1760484600000|2025-10-14 23:30:00|13.37|11.87|13.32|11.82|13.39|11.89|13.3|11.8|0
1760484900000|2025-10-14 23:35:00|13.33|11.83|13.36|11.86|13.37|11.87|13.32|11.82|0
1760485200000|2025-10-14 23:40:00|13.35|11.85|13.37|11.87|13.4|11.9|13.35|11.85|0
1760485500000|2025-10-14 23:45:00|13.36|11.86|13.33|11.83|13.39|11.89|13.32|11.82|0
1760485800000|2025-10-14 23:50:00|13.34|11.84|13.35|11.85|13.39|11.89|13.32|11.82|0
1760486100000|2025-10-14 23:55:00|13.34|11.84|13.47|11.97|13.47|11.97|13.34|11.84|0
1760486400000|2025-10-15 00:00:00|13.46|11.96|13.41|11.91|13.53|12.03|13.4|11.9|0
1760486700000|2025-10-15 00:05:00|13.43|11.93|13.45|11.95|13.54|12.04|13.41|11.91|0
1760487000000|2025-10-15 00:10:00|13.46|11.96|13.58|12.08|13.63|12.13|13.46|11.96|0
1760487300000|2025-10-15 00:15:00|13.57|12.07|13.09|12.21|13.61|12.37|13|12.06|0
1760487600000|2025-10-15 00:20:00|13.08|12.2|13|12.12|13.11|12.22|12.98|12.1|0
1760487900000|2025-10-15 00:25:00|12.99|12.11|12.93|12.05|13.01|12.13|12.91|12.04|0
1760488200000|2025-10-15 00:30:00|12.92|12.06|12.93|12.05|12.95|12.08|12.85|11.98|0
1760488500000|2025-10-15 00:35:00|12.92|12.04|12.87|12|12.97|12.09|12.81|11.95|0
1760488800000|2025-10-15 00:40:00|12.9|12.02|12.83|11.96|12.91|12.04|12.82|11.96|0
1760489100000|2025-10-15 00:45:00|12.82|11.97|12.75|11.89|12.85|11.98|12.7|11.85|0
1760489400000|2025-10-15 00:50:00|12.74|11.88|12.77|11.91|12.79|11.93|12.71|11.85|0
1760489700000|2025-10-15 00:55:00|12.78|11.92|12.74|11.88|12.79|11.93|12.7|11.84|0
1760490000000|2025-10-15 01:00:00|12.75|11.89|12.73|11.87|12.77|11.9|12.71|11.85|0
1760490300000|2025-10-15 01:05:00|12.78|11.91|12.83|11.96|12.86|11.99|12.75|11.89|0
1760490600000|2025-10-15 01:10:00|12.84|11.97|12.85|11.98|12.9|12.02|12.8|11.94|0
1760490900000|2025-10-15 01:15:00|12.84|11.97|12.74|11.88|12.84|11.97|12.72|11.86|0
1760491200000|2025-10-15 01:20:00|12.75|11.86|12.68|11.82|12.75|11.89|12.6|11.74|0
1760491500000|2025-10-15 01:25:00|12.67|11.81|12.58|11.73|12.68|11.82|12.55|11.7|0
1760491800000|2025-10-15 01:30:00|12.6|11.75|12.67|11.81|12.69|11.83|12.58|11.73|0
1760492100000|2025-10-15 01:35:00|12.69|11.82|12.63|11.78|12.7|11.84|12.61|11.76|0
1760492400000|2025-10-15 01:40:00|12.62|11.77|12.68|11.83|12.76|11.9|12.6|11.75|0
1760492700000|2025-10-15 01:45:00|12.69|11.82|12.67|11.82|12.7|11.84|12.65|11.79|0
1760493000000|2025-10-15 01:50:00|12.65|11.81|12.67|11.82|12.7|11.84|12.64|11.79|0
1760493300000|2025-10-15 01:55:00|12.68|11.84|12.66|11.8|12.69|11.84|12.65|11.8|0
1760493600000|2025-10-15 02:00:00|12.67|11.81|12.68|11.82|12.69|11.83|12.65|11.79|0
1760493900000|2025-10-15 02:05:00|12.67|11.81|12.68|11.82|12.7|11.84|12.65|11.79|0
1760494200000|2025-10-15 02:10:00|12.67|11.81|12.57|11.72|12.68|11.82|12.53|11.68|0
1760494500000|2025-10-15 02:15:00|12.56|11.71|12.53|11.69|12.59|11.74|12.49|11.64|0
1760494800000|2025-10-15 02:20:00|12.52|11.68|12.36|11.53|12.52|11.68|12.34|11.51|0
1760495100000|2025-10-15 02:25:00|12.37|11.54|12.38|11.54|12.4|11.56|12.33|11.5|0
1760495400000|2025-10-15 02:30:00|12.37|11.53|12.38|11.55|12.39|11.55|12.34|11.5|0
1760495700000|2025-10-15 02:35:00|12.39|11.54|12.54|11.69|12.54|11.69|12.38|11.54|0
1760496000000|2025-10-15 02:40:00|12.53|11.68|12.46|11.62|12.53|11.69|12.45|11.61|0
1760496300000|2025-10-15 02:45:00|12.53|11.68|12.59|11.74|12.59|11.74|12.52|11.67|0
1760496600000|2025-10-15 02:50:00|12.58|11.73|12.53|11.68|12.59|11.74|12.51|11.66|0
1760496900000|2025-10-15 02:55:00|12.52|11.67|12.58|11.73|12.58|11.73|12.5|11.65|0
1760497200000|2025-10-15 03:00:00|12.59|11.74|12.63|11.77|12.64|11.78|12.56|11.71|0
1760497500000|2025-10-15 03:05:00|12.64|11.78|12.61|11.76|12.64|11.79|12.59|11.74|0
1760497800000|2025-10-15 03:10:00|12.62|11.77|12.57|11.72|12.63|11.77|12.55|11.7|0
1760498100000|2025-10-15 03:15:00|12.58|11.73|12.72|11.86|12.75|11.89|12.57|11.72|0
1760498400000|2025-10-15 03:20:00|12.71|11.85|12.62|11.77|12.75|11.89|12.58|11.72|0
1760498700000|2025-10-15 03:25:00|12.61|11.76|12.51|11.66|12.62|11.77|12.49|11.64|0
1760499000000|2025-10-15 03:30:00|12.5|11.65|12.46|11.62|12.54|11.69|12.44|11.6|0
1760499300000|2025-10-15 03:35:00|12.48|11.64|12.51|11.66|12.53|11.68|12.45|11.6|0
1760499600000|2025-10-15 03:40:00|12.52|11.67|12.58|11.72|12.63|11.77|12.49|11.64|0
1760499900000|2025-10-15 03:45:00|12.59|11.73|12.67|11.82|12.68|11.83|12.58|11.73|0
1760500200000|2025-10-15 03:50:00|12.68|11.81|12.66|11.8|12.71|11.85|12.65|11.8|0
1760500500000|2025-10-15 03:55:00|12.67|11.81|12.67|11.82|12.69|11.83|12.63|11.78|0
1760500800000|2025-10-15 04:00:00|12.66|11.81|12.68|11.83|12.72|11.86|12.65|11.8|0
1760501100000|2025-10-15 04:05:00|12.69|11.84|12.62|11.77|12.7|11.84|12.61|11.75|0
1760501400000|2025-10-15 04:10:00|12.63|11.78|12.52|11.67|12.64|11.79|12.51|11.67|0
1760501700000|2025-10-15 04:15:00|12.53|11.68|12.52|11.67|12.54|11.69|12.5|11.65|0
1760502000000|2025-10-15 04:20:00|12.53|11.68|12.51|11.66|12.54|11.69|12.5|11.66|0
1760502300000|2025-10-15 04:25:00|12.5|11.65|12.48|11.63|12.51|11.65|12.4|11.56|0
1760502600000|2025-10-15 04:30:00|12.47|11.62|12.45|11.61|12.48|11.64|12.44|11.6|0
1760502900000|2025-10-15 04:35:00|12.44|11.6|12.46|11.62|12.49|11.64|12.44|11.6|0
1760503200000|2025-10-15 04:40:00|12.47|11.63|12.46|11.62|12.48|11.63|12.44|11.6|0
1760503500000|2025-10-15 04:45:00|12.45|11.61|12.47|11.62|12.48|11.63|12.43|11.59|0
1760503800000|2025-10-15 04:50:00|12.46|11.63|12.46|11.62|12.48|11.63|12.44|11.6|0
1760504100000|2025-10-15 04:55:00|12.48|11.64|12.36|11.52|12.49|11.65|12.35|11.51|0
1760504400000|2025-10-15 05:00:00|12.25|11.42|12.15|11.33|12.31|11.47|12.11|11.29|0
1760504700000|2025-10-15 05:05:00|12.13|11.31|12.19|11.37|12.19|11.37|12.12|11.3|0
1760505000000|2025-10-15 05:10:00|12.18|11.35|12.14|11.32|12.19|11.36|12.12|11.3|0
1760505300000|2025-10-15 05:15:00|12.16|11.33|12.13|11.31|12.18|11.36|12.13|11.31|0
1760505600000|2025-10-15 05:20:00|12.14|11.32|12.11|11.29|12.17|11.35|12.09|11.27|0
1760505900000|2025-10-15 05:25:00|12.12|11.3|12.1|11.28|12.14|11.32|12.08|11.26|0
1760506200000|2025-10-15 05:30:00|12.11|11.29|12.16|11.33|12.19|11.36|12.09|11.27|0
1760506500000|2025-10-15 05:35:00|12.14|11.32|12.14|11.32|12.18|11.35|12.14|11.32|0
1760506800000|2025-10-15 05:40:00|12.16|11.34|12.17|11.35|12.18|11.35|12.13|11.31|0
1760507100000|2025-10-15 05:45:00|12.18|11.34|12.15|11.33|12.18|11.36|12.13|11.31|0
1760507400000|2025-10-15 05:50:00|12.17|11.34|12.16|11.34|12.19|11.36|12.13|11.31|0
1760507700000|2025-10-15 05:55:00|12.15|11.33|12.21|11.38|12.24|11.41|12.15|11.33|0
1760508000000|2025-10-15 06:00:00|12.22|11.39|12.21|11.38|12.29|11.46|12.17|11.34|0
1760508300000|2025-10-15 06:05:00|12.2|11.39|12.22|11.39|12.23|11.41|12.18|11.36|0
1760508600000|2025-10-15 06:10:00|12.21|11.38|12.2|11.37|12.24|11.41|12.18|11.35|0
1760508900000|2025-10-15 06:15:00|12.19|11.36|12.2|11.37|12.25|11.42|12.18|11.36|0
1760509200000|2025-10-15 06:20:00|12.21|11.38|12.21|11.39|12.22|11.4|12.17|11.34|0
1760509500000|2025-10-15 06:25:00|12.2|11.38|12.21|11.38|12.25|11.42|12.18|11.36|0
1760509800000|2025-10-15 06:30:00|12.19|11.37|12.2|11.37|12.24|11.41|12.17|11.34|0
1760510100000|2025-10-15 06:35:00|12.19|11.38|12.15|11.33|12.21|11.39|12.13|11.31|0
1760510400000|2025-10-15 06:40:00|12.14|11.32|12.06|11.25|12.15|11.33|12.03|11.22|0
1760510700000|2025-10-15 06:45:00|12.07|11.24|12.1|11.29|12.13|11.31|12.03|11.21|0
1760511000000|2025-10-15 06:50:00|12.11|11.28|12.11|11.29|12.13|11.31|12.09|11.27|0
1760511300000|2025-10-15 06:55:00|12.13|11.3|12.1|11.28|12.18|11.36|12.09|11.27|0
1760511600000|2025-10-15 07:00:00|12.11|11.29|12.1|11.28|12.13|11.31|12.08|11.26|0
1760511900000|2025-10-15 07:05:00|12.11|11.29|12.15|11.33|12.2|11.37|12.1|11.28|0
1760512200000|2025-10-15 07:10:00|12.16|11.34|12.05|11.24|12.17|11.35|11.98|11.17|0
1760512500000|2025-10-15 07:15:00|12.04|11.23|12|11.19|12.08|11.26|11.99|11.18|0
1760512800000|2025-10-15 07:20:00|12.01|11.2|12.04|11.23|12.09|11.27|12.01|11.2|0
1760513100000|2025-10-15 07:25:00|12.05|11.24|12.05|11.24|12.08|11.26|12.03|11.21|0
1760513400000|2025-10-15 07:30:00|12.06|11.26|12.07|11.25|12.1|11.28|12.02|11.21|0
1760513700000|2025-10-15 07:35:00|12.06|11.24|12.06|11.24|12.12|11.3|12.03|11.22|0
1760514000000|2025-10-15 07:40:00|12.05|11.25|12.06|11.25|12.09|11.28|12.03|11.22|0
1760514300000|2025-10-15 07:45:00|12.08|11.26|12.1|11.28|12.17|11.35|12.05|11.23|0
1760514600000|2025-10-15 07:50:00|12.09|11.29|12.07|11.26|12.13|11.31|12.07|11.25|0
1760514900000|2025-10-15 07:55:00|12.08|11.27|12.01|11.2|12.11|11.29|12|11.19|0
1760515200000|2025-10-15 08:00:00|12.02|11.21|11.91|11.1|12.02|11.21|11.87|11.07|0
1760515500000|2025-10-15 08:05:00|11.92|11.11|11.9|11.1|11.93|11.12|11.88|11.08|0
1760515800000|2025-10-15 08:10:00|11.89|11.09|11.91|11.1|11.93|11.13|11.89|11.08|0
1760516100000|2025-10-15 08:15:00|11.92|11.11|11.85|11.05|11.93|11.12|11.79|10.99|0
1760516400000|2025-10-15 08:20:00|11.84|11.04|11.86|11.06|11.88|11.08|11.77|10.97|0
1760516700000|2025-10-15 08:25:00|11.85|11.05|11.81|11.01|11.89|11.09|11.75|10.95|0
1760517000000|2025-10-15 08:30:00|11.8|11|11.81|11.01|11.82|11.02|11.77|10.97|0
1760517300000|2025-10-15 08:35:00|11.8|11|11.84|11.04|11.88|11.07|11.8|11|0
1760517600000|2025-10-15 08:40:00|11.86|11.05|11.8|11|11.87|11.07|11.78|10.98|0
1760517900000|2025-10-15 08:45:00|11.81|11.01|11.85|11.04|11.87|11.07|11.78|10.98|0
1760518200000|2025-10-15 08:50:00|11.84|11.06|11.79|10.99|11.86|11.06|11.78|10.98|0
1760518500000|2025-10-15 08:55:00|11.8|11|11.79|10.99|11.81|11.01|11.77|10.97|0
1760518800000|2025-10-15 09:00:00|11.8|11|11.54|10.74|11.81|11.01|11.53|10.73|0
1760519100000|2025-10-15 09:05:00|11.53|10.73|11.52|10.72|11.56|10.76|11.49|10.69|0
1760519400000|2025-10-15 09:10:00|11.51|10.71|11.42|10.62|11.52|10.72|11.42|10.62|0
1760519700000|2025-10-15 09:15:00|11.41|10.61|11.56|10.76|11.56|10.76|11.41|10.61|0
1760520000000|2025-10-15 09:20:00|11.57|10.77|11.66|10.86|11.68|10.88|11.53|10.73|0
1760520300000|2025-10-15 09:25:00|11.67|10.87|11.67|10.87|11.68|10.88|11.64|10.84|0
1760520600000|2025-10-15 09:30:00|11.66|10.86|11.6|10.8|11.68|10.88|11.57|10.77|0
1760520900000|2025-10-15 09:35:00|11.58|10.78|11.49|10.69|11.58|10.78|11.48|10.68|0
1760521200000|2025-10-15 09:40:00|11.5|10.7|11.55|10.75|11.58|10.78|11.49|10.69|0
1760521500000|2025-10-15 09:45:00|11.56|10.76|11.55|10.75|11.58|10.78|11.53|10.73|0
1760521800000|2025-10-15 09:50:00|11.56|10.76|11.48|10.68|11.58|10.78|11.48|10.68|0
1760522100000|2025-10-15 09:55:00|11.5|10.7|11.45|10.65|11.52|10.72|11.45|10.65|0
1760522400000|2025-10-15 10:00:00|11.44|10.64|11.45|10.65|11.48|10.68|11.44|10.64|0
1760522700000|2025-10-15 10:05:00|11.46|10.66|11.47|10.67|11.47|10.67|11.42|10.62|0
1760523000000|2025-10-15 10:10:00|11.45|10.65|11.45|10.65|11.48|10.68|11.43|10.63|0
1760523300000|2025-10-15 10:15:00|11.46|10.66|11.49|10.69|11.52|10.72|11.43|10.63|0
1760523600000|2025-10-15 10:20:00|11.5|10.7|11.51|10.71|11.52|10.72|11.47|10.67|0
1760523900000|2025-10-15 10:25:00|11.5|10.7|11.45|10.65|11.52|10.72|11.45|10.65|0
1760524200000|2025-10-15 10:30:00|11.44|10.64|11.46|10.66|11.48|10.68|11.38|10.58|0
1760524500000|2025-10-15 10:35:00|11.47|10.67|11.44|10.64|11.48|10.68|11.43|10.63|0
1760524800000|2025-10-15 10:40:00|11.45|10.65|11.4|10.6|11.46|10.66|11.38|10.58|0
1760525100000|2025-10-15 10:45:00|11.39|10.59|11.29|10.49|11.41|10.61|11.28|10.48|0
1760525400000|2025-10-15 10:50:00|11.3|10.5|11.3|10.5|11.32|10.52|11.28|10.48|0
1760525700000|2025-10-15 10:55:00|11.29|10.49|11.3|10.5|11.33|10.53|11.29|10.49|0
1760526000000|2025-10-15 11:00:00|11.33|10.53|11.3|10.5|11.34|10.54|11.28|10.48|0
1760526300000|2025-10-15 11:05:00|11.29|10.49|11.29|10.49|11.32|10.52|11.28|10.48|0
1760526600000|2025-10-15 11:10:00|11.3|10.5|11.26|10.46|11.33|10.53|11.25|10.45|0
1760526900000|2025-10-15 11:15:00|11.25|10.45|11.28|10.48|11.33|10.53|11.24|10.44|0
1760527200000|2025-10-15 11:20:00|11.32|10.52|11.36|10.56|11.36|10.56|11.28|10.48|0
1760527500000|2025-10-15 11:25:00|11.35|10.55|11.3|10.5|11.36|10.56|11.27|10.47|0
1760527800000|2025-10-15 11:30:00|11.31|10.51|11.3|10.5|11.37|10.57|11.28|10.48|0
1760528100000|2025-10-15 11:35:00|11.31|10.51|11.25|10.45|11.33|10.53|11.24|10.44|0
1760528400000|2025-10-15 11:40:00|11.24|10.44|11.18|10.38|11.25|10.45|11.18|10.38|0
1760528700000|2025-10-15 11:45:00|11.21|10.41|11.2|10.4|11.23|10.43|11.19|10.39|0
1760529000000|2025-10-15 11:50:00|11.21|10.41|11.19|10.39|11.22|10.42|11.18|10.38|0
1760529300000|2025-10-15 11:55:00|11.18|10.38|11.21|10.41|11.23|10.43|11.18|10.38|0
1760529600000|2025-10-15 12:00:00|11.23|10.43|11.1|10.3|11.23|10.43|11.08|10.28|0
1760529900000|2025-10-15 12:05:00|11.11|10.31|11.05|10.25|11.11|10.31|11.03|10.23|0
1760530200000|2025-10-15 12:10:00|11.04|10.24|10.99|10.19|11.06|10.26|10.97|10.17|0
1760530500000|2025-10-15 12:15:00|10.98|10.18|10.96|10.16|10.98|10.18|10.93|10.13|0
1760530800000|2025-10-15 12:20:00|10.97|10.17|11|10.2|11.13|10.33|10.96|10.16|0
1760531100000|2025-10-15 12:25:00|11.01|10.21|11.09|10.29|11.13|10.33|10.98|10.18|0
1760531400000|2025-10-15 12:30:00|11.05|10.25|11.1|10.3|11.14|10.34|11.05|10.25|0
1760531700000|2025-10-15 12:35:00|11.09|10.29|11.11|10.31|11.17|10.37|11.05|10.25|0
1760532000000|2025-10-15 12:40:00|11.12|10.32|11.2|10.4|11.22|10.42|11.09|10.29|0
1760532300000|2025-10-15 12:45:00|11.18|10.38|11.12|10.32|11.19|10.39|11.09|10.29|0
1760532600000|2025-10-15 12:50:00|11.09|10.29|11.11|10.31|11.23|10.43|11.04|10.24|0
1760532900000|2025-10-15 12:55:00|11.12|10.32|11.11|10.31|11.12|10.32|11.08|10.28|0
1760533200000|2025-10-15 13:00:00|11.12|10.32|11.09|10.29|11.12|10.32|11.08|10.28|0
1760533500000|2025-10-15 13:05:00|11.08|10.28|11.2|10.4|11.22|10.42|11.08|10.28|0
1760533800000|2025-10-15 13:10:00|11.19|10.39|11.2|10.4|11.22|10.42|11.18|10.38|0
1760534100000|2025-10-15 13:15:00|11.21|10.41|11.08|10.28|11.21|10.41|11.08|10.28|0
1760534400000|2025-10-15 13:20:00|11.1|10.3|11.16|10.36|11.21|10.41|11.09|10.29|0
1760534700000|2025-10-15 13:25:00|11.17|10.37|11.43|10.63|11.43|10.63|11.17|10.37|0
1760535000000|2025-10-15 13:30:00|11.3|10.5|11.42|10.62|11.43|10.63|11.21|10.41|0
1760535300000|2025-10-15 13:35:00|11.44|10.64|11.52|10.72|11.58|10.78|11.3|10.5|0
1760535600000|2025-10-15 13:40:00|11.5|10.7|11.45|10.65|11.56|10.76|11.28|10.48|0
1760535900000|2025-10-15 13:45:00|11.41|10.61|11.71|10.91|11.79|10.99|11.21|10.41|0
1760536200000|2025-10-15 13:50:00|11.72|10.92|11.4|10.6|11.75|10.95|11.33|10.53|0
1760536500000|2025-10-15 13:55:00|11.38|10.58|11.23|10.43|11.38|10.58|11.12|10.32|0
1760536800000|2025-10-15 14:00:00|11.22|10.42|11.03|10.23|11.22|10.42|11.03|10.23|0
1760537100000|2025-10-15 14:05:00|11.04|10.24|10.89|10.09|11.05|10.25|10.82|10.02|0
1760537400000|2025-10-15 14:10:00|10.84|10.04|11.01|10.21|11.04|10.24|10.84|10.04|0
1760537700000|2025-10-15 14:15:00|10.99|10.19|11|10.2|11.05|10.25|10.9|10.1|0
1760538000000|2025-10-15 14:20:00|10.99|10.19|10.81|10.01|11.02|10.22|10.78|9.98|0
1760538300000|2025-10-15 14:25:00|10.82|10.02|11|10.2|11.03|10.23|10.82|10.02|0
1760538600000|2025-10-15 14:30:00|10.97|10.17|10.92|10.12|10.98|10.18|10.87|10.07|0
1760538900000|2025-10-15 14:35:00|10.93|10.13|10.95|10.15|10.96|10.16|10.84|10.04|0
1760539200000|2025-10-15 14:40:00|10.92|10.12|11.09|10.29|11.18|10.38|10.92|10.12|0
1760539500000|2025-10-15 14:45:00|11.1|10.3|11.15|10.35|11.15|10.35|11.05|10.25|0
1760539800000|2025-10-15 14:50:00|11.12|10.32|11.17|10.37|11.24|10.44|11.08|10.28|0
1760540100000|2025-10-15 14:55:00|11.19|10.39|11.11|10.31|11.24|10.44|11.05|10.25|0
1760540400000|2025-10-15 15:00:00|11.1|10.3|11.19|10.39|11.25|10.45|11.08|10.28|0
1760540700000|2025-10-15 15:05:00|11.2|10.4|11.21|10.41|11.31|10.51|11.1|10.3|0
1760541000000|2025-10-15 15:10:00|11.2|10.4|11.26|10.46|11.36|10.56|11.19|10.39|0
1760541300000|2025-10-15 15:15:00|11.25|10.45|11.31|10.51|11.4|10.6|11.23|10.43|0
1760541600000|2025-10-15 15:20:00|11.3|10.5|11.25|10.45|11.35|10.55|11.19|10.39|0
1760541900000|2025-10-15 15:25:00|11.26|10.46|11.32|10.52|11.32|10.52|11.11|10.31|0
1760542200000|2025-10-15 15:30:00|11.31|10.51|11.61|10.81|11.68|10.88|11.26|10.46|0
1760542500000|2025-10-15 15:35:00|11.59|10.79|11.65|10.85|11.85|11.05|11.59|10.79|0
1760542800000|2025-10-15 15:40:00|11.66|10.86|11.89|11.09|12.02|11.21|11.66|10.86|0
1760543100000|2025-10-15 15:45:00|11.84|11.04|12.07|11.25|12.14|11.32|11.84|11.04|0
1760543400000|2025-10-15 15:50:00|12.09|11.27|12.2|11.38|12.4|11.56|12.09|11.27|0
1760543700000|2025-10-15 15:55:00|12.29|11.46|12.12|11.3|12.3|11.46|11.99|11.18|0
1760544000000|2025-10-15 16:00:00|12.1|11.28|12.08|11.26|12.17|11.35|11.79|10.99|0
1760544300000|2025-10-15 16:05:00|12.11|11.29|11.96|11.15|12.26|11.43|11.85|11.05|0
1760544600000|2025-10-15 16:10:00|11.95|11.14|12.04|11.23|12.11|11.29|11.94|11.14|0
1760544900000|2025-10-15 16:15:00|12.05|11.24|12.15|11.33|12.22|11.39|11.9|11.09|0
1760545200000|2025-10-15 16:20:00|12.16|11.34|11.95|11.14|12.2|11.37|11.94|11.13|0
1760545500000|2025-10-15 16:25:00|11.94|11.12|12.09|11.27|12.09|11.27|11.77|10.97|0
1760545800000|2025-10-15 16:30:00|12.1|11.28|12.13|11.31|12.15|11.33|12.03|11.22|0
1760546100000|2025-10-15 16:35:00|12.15|11.33|12.05|11.24|12.22|11.39|11.93|11.12|0
1760546400000|2025-10-15 16:40:00|12.07|11.25|12.12|11.3|12.19|11.36|12.01|11.2|0
1760546700000|2025-10-15 16:45:00|12.11|11.29|12.26|11.43|12.35|11.51|12.11|11.29|0
1760547000000|2025-10-15 16:50:00|12.27|11.44|12.37|11.54|12.43|11.59|12.24|11.41|0
1760547300000|2025-10-15 16:55:00|12.38|11.52|12.39|11.56|12.42|11.58|12.23|11.4|0
1760547600000|2025-10-15 17:00:00|12.36|11.55|13|12.12|13.11|12.23|12.36|11.53|0
1760547900000|2025-10-15 17:05:00|12.99|12.11|13.72|12.79|13.79|12.85|12.96|12.09|0
1760548200000|2025-10-15 17:10:00|13.73|12.8|14.5|13.52|14.5|13.52|13.71|12.79|0
1760548500000|2025-10-15 17:15:00|14.54|13.55|14.65|12.55|15.35|13.95|14.35|12.53|0
1760548800000|2025-10-15 17:20:00|14.66|12.56|14.56|12.46|14.9|12.8|14.44|12.34|0
1760549100000|2025-10-15 17:25:00|14.63|12.53|14.58|12.48|14.63|12.53|14.32|12.22|0
1760549400000|2025-10-15 17:30:00|14.61|12.51|14.39|12.29|14.68|12.58|14.32|12.22|0
1760549700000|2025-10-15 17:35:00|14.37|12.27|14.07|11.97|14.37|12.27|14.05|11.95|0
1760550000000|2025-10-15 17:40:00|14.06|11.96|13.94|11.84|14.15|12.05|13.89|11.79|0
1760550300000|2025-10-15 17:45:00|13.92|11.82|13.57|11.47|13.92|11.82|13.51|11.41|0
1760550600000|2025-10-15 17:50:00|13.56|11.46|13.36|11.26|13.56|11.46|13.31|11.21|0
1760550900000|2025-10-15 17:55:00|13.37|11.27|13.34|11.24|13.52|11.42|13.28|11.18|0
1760551200000|2025-10-15 18:00:00|13.35|11.25|13.01|12.13|13.67|12.15|12.96|11.15|0
1760551500000|2025-10-15 18:05:00|13|12.12|12.85|11.98|13.01|12.13|12.82|11.96|0
1760551800000|2025-10-15 18:10:00|12.84|11.97|12.74|11.88|13.02|12.14|12.71|11.85|0
1760552100000|2025-10-15 18:15:00|12.73|11.87|12.73|11.87|12.76|11.89|12.6|11.75|0
1760552400000|2025-10-15 18:20:00|12.74|11.88|12.71|11.85|12.76|11.9|12.56|11.71|0
1760552700000|2025-10-15 18:25:00|12.7|11.84|12.78|11.91|12.8|11.93|12.6|11.75|0
1760553000000|2025-10-15 18:30:00|12.79|11.93|12.59|11.74|12.8|11.93|12.58|11.73|0
1760553300000|2025-10-15 18:35:00|12.6|11.75|12.57|11.72|12.63|11.78|12.53|11.68|0
1760553600000|2025-10-15 18:40:00|12.56|11.71|12.56|11.71|12.59|11.74|12.38|11.54|0
1760553900000|2025-10-15 18:45:00|12.55|11.7|12.57|11.72|12.63|11.77|12.46|11.61|0
1760554200000|2025-10-15 18:50:00|12.58|11.73|12.28|11.45|12.58|11.73|12.25|11.42|0
1760554500000|2025-10-15 18:55:00|12.27|11.44|12.19|11.36|12.31|11.47|12.13|11.31|0
1760554800000|2025-10-15 19:00:00|12.18|11.35|12.3|11.47|12.32|11.49|12.15|11.33|0
1760555100000|2025-10-15 19:05:00|12.31|11.48|12.38|11.54|12.45|11.61|12.29|11.46|0
1760555400000|2025-10-15 19:10:00|12.4|11.56|12.42|11.58|12.51|11.66|12.37|11.53|0
1760555700000|2025-10-15 19:15:00|12.4|11.56|12.27|11.44|12.42|11.58|12.24|11.42|0
1760556000000|2025-10-15 19:20:00|12.28|11.45|12.37|11.53|12.39|11.56|12.24|11.41|0
1760556300000|2025-10-15 19:25:00|12.36|11.52|12.37|11.53|12.39|11.55|12.26|11.43|0
1760556600000|2025-10-15 19:30:00|12.36|11.52|12.37|11.53|12.42|11.58|12.3|11.47|0
1760556900000|2025-10-15 19:35:00|12.39|11.54|12.81|11.95|12.83|11.97|12.37|11.54|0
1760557200000|2025-10-15 19:40:00|12.82|11.97|12.54|11.69|12.89|12.02|12.54|11.69|0
1760557500000|2025-10-15 19:45:00|12.55|11.7|12.64|11.78|12.67|11.81|12.54|11.7|0
1760557800000|2025-10-15 19:50:00|12.63|11.81|12.99|12.11|13.03|12.14|12.63|11.81|0
1760558100000|2025-10-15 19:55:00|12.95|12.07|12.55|11.7|13.11|12.23|12.47|11.63|0
1760558400000|2025-10-15 20:00:00|12.51|11.66|12.42|11.58|12.51|11.66|12.2|11.38|0
1760558700000|2025-10-15 20:05:00|12.43|11.59|12.61|11.76|12.63|11.77|12.43|11.59|0
1760559000000|2025-10-15 20:10:00|12.6|11.75|12.63|11.78|12.67|11.81|12.54|11.69|0
1760559300000|2025-10-15 20:15:00|12.62|11.77|12.57|11.72|12.63|11.78|12.55|11.7|0
1760559600000|2025-10-15 20:20:00|12.58|11.73|12.57|11.72|12.6|11.75|12.57|11.72|0
1760559900000|2025-10-15 20:25:00|12.58|11.73|12.73|11.87|12.79|11.93|12.57|11.72|0
1760560200000|2025-10-15 20:30:00|12.74|11.88|12.74|11.88|12.77|11.91|12.7|11.84|0
1760560500000|2025-10-15 20:35:00|12.73|11.87|12.85|11.98|12.85|11.98|12.7|11.84|0
1760560800000|2025-10-15 20:40:00|12.83|11.96|12.82|11.96|12.87|12|12.81|11.95|0
1760561100000|2025-10-15 20:45:00|12.83|11.95|12.82|11.95|12.85|11.98|12.8|11.93|0
1760561400000|2025-10-15 20:50:00|12.81|11.94|12.77|11.9|12.83|11.96|12.74|11.88|0
1760561700000|2025-10-15 20:55:00|13.09|11.59|13.08|11.58|13.1|11.6|13.02|11.52|0
1760562000000|2025-10-15 21:00:00|13.09|11.59|13.09|11.59|13.09|11.59|13.08|11.58|0
1760562300000|2025-10-15 21:05:00|13.11|11.61|13.08|11.58|13.11|11.61|13.08|11.58|0
1760562600000|2025-10-15 21:10:00|13.09|11.59|13.1|11.6|13.1|11.6|13.08|11.58|0
1760562900000|2025-10-15 21:15:00|13.09|11.59|13.1|11.6|13.1|11.6|13.08|11.58|0
1760563200000|2025-10-15 21:20:00|13.09|11.59|13.08|11.58|13.09|11.59|13.08|11.58|0
1760563500000|2025-10-15 21:25:00|13.07|11.57|13.07|11.57|13.07|11.57|13.06|11.56|0
1760563800000|2025-10-15 21:30:00|13.08|11.58|13.07|11.57|13.08|11.58|13.07|11.57|0
1760564100000|2025-10-15 21:35:00|13.08|11.58|13.1|11.6|13.1|11.6|13.08|11.58|0
1760564400000|2025-10-15 21:40:00|13.09|11.59|13.08|11.58|13.1|11.6|13.08|11.58|0
1760564700000|2025-10-15 21:45:00|13.07|11.57|13.08|11.58|13.08|11.58|13.07|11.57|0
1760565000000|2025-10-15 21:50:00|13.07|11.57|13.03|11.53|13.08|11.58|13.03|11.53|0
1760565300000|2025-10-15 21:55:00|13.08|11.58|13.05|11.55|13.08|11.58|13.04|11.54|0
1760565600000|2025-10-15 22:00:00|13.01|11.51|12.89|11.39|13.03|11.53|12.84|11.34|0
1760565900000|2025-10-15 22:05:00|12.87|11.37|12.85|11.35|12.9|11.4|12.78|11.28|0
1760566200000|2025-10-15 22:10:00|12.82|11.32|12.79|11.29|12.83|11.33|12.78|11.28|0
1760566500000|2025-10-15 22:15:00|12.8|11.3|12.86|11.36|12.89|11.39|12.72|11.22|0
1760566800000|2025-10-15 22:20:00|12.84|11.34|12.86|11.36|12.88|11.38|12.79|11.29|0
1760567100000|2025-10-15 22:25:00|12.83|11.33|12.83|11.33|12.84|11.34|12.8|11.3|0
1760567400000|2025-10-15 22:30:00|12.82|11.32|12.85|11.35|12.85|11.35|12.78|11.28|0
1760567700000|2025-10-15 22:35:00|12.86|11.36|12.91|11.41|12.92|11.42|12.82|11.32|0
1760568000000|2025-10-15 22:40:00|12.9|11.4|12.93|11.43|12.94|11.44|12.89|11.39|0
1760568300000|2025-10-15 22:45:00|12.92|11.42|12.96|11.46|13|11.5|12.9|11.4|0
1760568600000|2025-10-15 22:50:00|12.94|11.44|12.84|11.34|12.94|11.44|12.83|11.33|0
1760568900000|2025-10-15 22:55:00|12.83|11.33|12.8|11.3|12.84|11.34|12.79|11.29|0
1760569200000|2025-10-15 23:00:00|12.82|11.32|12.83|11.33|12.84|11.34|12.8|11.3|0
1760569500000|2025-10-15 23:05:00|12.82|11.32|12.92|11.42|12.92|11.42|12.81|11.31|0
1760569800000|2025-10-15 23:10:00|12.91|11.41|12.87|11.37|12.91|11.41|12.86|11.36|0
1760570100000|2025-10-15 23:15:00|12.88|11.38|12.99|11.49|13|11.5|12.88|11.38|0
1760570400000|2025-10-15 23:20:00|12.98|11.48|13|11.5|13.01|11.51|12.94|11.44|0
1760570700000|2025-10-15 23:25:00|12.99|11.49|13.04|11.54|13.05|11.55|12.98|11.48|0
1760571000000|2025-10-15 23:30:00|13.03|11.53|13.03|11.53|13.03|11.53|12.95|11.45|0
1760571300000|2025-10-15 23:35:00|13.02|11.52|13.08|11.58|13.11|11.61|13|11.5|0
1760571600000|2025-10-15 23:40:00|13.07|11.57|13.01|11.51|13.12|11.62|12.98|11.48|0
1760571900000|2025-10-15 23:45:00|13.02|11.52|13.06|11.56|13.06|11.56|12.98|11.48|0
1760572200000|2025-10-15 23:50:00|13.07|11.57|13.04|11.54|13.1|11.6|13.04|11.54|0
1760572500000|2025-10-15 23:55:00|13.05|11.55|12.98|11.48|13.05|11.55|12.97|11.47|0
1760572800000|2025-10-16 00:00:00|12.99|11.49|13.03|11.53|13.05|11.55|12.93|11.43|0
1760573100000|2025-10-16 00:05:00|13.02|11.52|13.03|11.53|13.07|11.57|13.02|11.52|0
1760573400000|2025-10-16 00:10:00|13.04|11.54|13.09|11.59|13.09|11.59|13.01|11.51|0
1760573700000|2025-10-16 00:15:00|13.08|11.58|12.77|11.91|13.08|11.93|12.62|11.56|0
1760574000000|2025-10-16 00:20:00|12.76|11.9|12.75|11.89|12.82|11.95|12.74|11.88|0
1760574300000|2025-10-16 00:25:00|12.74|11.88|12.67|11.81|12.76|11.89|12.65|11.79|0
1760574600000|2025-10-16 00:30:00|12.68|11.82|12.88|12.01|12.96|12.09|12.68|11.82|0
1760574900000|2025-10-16 00:35:00|12.89|12.02|12.96|12.09|12.97|12.09|12.86|11.99|0
1760575200000|2025-10-16 00:40:00|12.97|12.07|12.88|12|12.98|12.1|12.86|11.99|0
1760575500000|2025-10-16 00:45:00|12.9|12.03|12.83|11.96|12.9|12.03|12.8|11.94|0
1760575800000|2025-10-16 00:50:00|12.84|11.97|12.73|11.87|12.86|11.99|12.73|11.87|0
1760576100000|2025-10-16 00:55:00|12.74|11.88|12.73|11.87|12.76|11.89|12.7|11.84|0
1760576400000|2025-10-16 01:00:00|12.77|11.91|12.6|11.75|12.77|11.91|12.59|11.74|0
1760576700000|2025-10-16 01:05:00|12.62|11.77|12.62|11.77|12.65|11.79|12.59|11.74|0
1760577000000|2025-10-16 01:10:00|12.63|11.75|12.73|11.86|12.73|11.86|12.55|11.71|0
1760577300000|2025-10-16 01:15:00|12.69|11.87|12.63|11.78|12.7|11.87|12.62|11.76|0
1760577600000|2025-10-16 01:20:00|12.64|11.79|12.67|11.82|12.7|11.84|12.6|11.75|0
1760577900000|2025-10-16 01:25:00|12.68|11.81|12.68|11.82|12.71|11.85|12.64|11.79|0
1760578200000|2025-10-16 01:30:00|12.69|11.83|12.63|11.78|12.7|11.84|12.59|11.74|0
1760578500000|2025-10-16 01:35:00|12.62|11.77|12.63|11.77|12.66|11.8|12.6|11.75|0
1760578800000|2025-10-16 01:40:00|12.64|11.78|12.62|11.76|12.65|11.79|12.61|11.75|0
1760579100000|2025-10-16 01:45:00|12.61|11.77|12.68|11.82|12.7|11.84|12.61|11.76|0
1760579400000|2025-10-16 01:50:00|12.67|11.81|12.67|11.81|12.7|11.84|12.65|11.79|0
1760579700000|2025-10-16 01:55:00|12.68|11.82|12.68|11.83|12.72|11.86|12.65|11.79|0
1760580000000|2025-10-16 02:00:00|12.67|11.82|12.66|11.81|12.71|11.85|12.66|11.81|0
1760580300000|2025-10-16 02:05:00|12.7|11.8|12.67|11.81|12.7|11.84|12.66|11.8|0
1760580600000|2025-10-16 02:10:00|12.57|11.72|12.72|11.86|12.75|11.88|12.57|11.72|0
1760580900000|2025-10-16 02:15:00|12.73|11.87|12.74|11.88|12.76|11.89|12.72|11.86|0
1760581200000|2025-10-16 02:20:00|12.73|11.87|12.73|11.87|12.76|11.89|12.7|11.84|0
1760581500000|2025-10-16 02:25:00|12.74|11.88|12.78|11.91|12.81|11.95|12.72|11.86|0
1760581800000|2025-10-16 02:30:00|12.77|11.9|12.84|11.97|12.84|11.97|12.75|11.88|0
1760582100000|2025-10-16 02:35:00|12.85|11.98|12.88|12.01|12.93|12.05|12.83|11.96|0
1760582400000|2025-10-16 02:40:00|12.89|12.02|12.89|12.02|12.9|12.03|12.85|11.98|0
1760582700000|2025-10-16 02:45:00|12.9|12.03|12.78|11.92|12.92|12.05|12.76|11.9|0
1760583000000|2025-10-16 02:50:00|12.79|11.93|12.78|11.92|12.8|11.94|12.76|11.89|0
1760583300000|2025-10-16 02:55:00|12.79|11.91|12.67|11.82|12.79|11.92|12.63|11.78|0
1760583600000|2025-10-16 03:00:00|12.68|11.81|12.64|11.78|12.71|11.85|12.62|11.77|0
1760583900000|2025-10-16 03:05:00|12.62|11.77|12.69|11.83|12.71|11.85|12.62|11.76|0
1760584200000|2025-10-16 03:10:00|12.68|11.81|12.7|11.84|12.72|11.86|12.67|11.81|0
1760584500000|2025-10-16 03:15:00|12.71|11.85|12.78|11.92|12.86|11.99|12.69|11.83|0
1760584800000|2025-10-16 03:20:00|12.77|11.91|12.77|11.91|12.83|11.96|12.73|11.87|0
1760585100000|2025-10-16 03:25:00|12.78|11.9|12.78|11.91|12.81|11.95|12.76|11.9|0
1760585400000|2025-10-16 03:30:00|12.77|11.9|12.78|11.92|12.8|11.94|12.76|11.9|0
1760585700000|2025-10-16 03:35:00|12.79|11.91|12.78|11.92|12.81|11.94|12.76|11.9|0
1760586000000|2025-10-16 03:40:00|12.79|11.93|12.82|11.95|12.83|11.97|12.77|11.91|0
1760586300000|2025-10-16 03:45:00|12.83|11.96|12.83|11.96|12.85|11.98|12.81|11.95|0
1760586600000|2025-10-16 03:50:00|12.84|11.97|12.83|11.96|12.86|11.99|12.82|11.96|0
1760586900000|2025-10-16 03:55:00|12.82|11.97|12.84|11.97|12.86|11.99|12.82|11.95|0
1760587200000|2025-10-16 04:00:00|12.83|11.96|12.79|11.92|12.86|11.99|12.78|11.92|0
1760587500000|2025-10-16 04:05:00|12.78|11.91|12.78|11.91|12.81|11.94|12.75|11.89|0
1760587800000|2025-10-16 04:10:00|12.77|11.92|12.66|11.81|12.81|11.94|12.66|11.81|0
1760588100000|2025-10-16 04:15:00|12.67|11.82|12.73|11.87|12.74|11.87|12.67|11.81|0
1760588400000|2025-10-16 04:20:00|12.72|11.86|12.69|11.83|12.74|11.87|12.66|11.81|0
1760588700000|2025-10-16 04:25:00|12.7|11.84|12.68|11.82|12.7|11.84|12.65|11.8|0
1760589000000|2025-10-16 04:30:00|12.67|11.83|12.67|11.82|12.69|11.84|12.65|11.8|0
1760589300000|2025-10-16 04:35:00|12.68|11.83|12.69|11.83|12.69|11.83|12.66|11.8|0
1760589600000|2025-10-16 04:40:00|12.68|11.82|12.72|11.86|12.78|11.92|12.67|11.81|0
1760589900000|2025-10-16 04:45:00|12.71|11.85|12.73|11.87|12.76|11.89|12.71|11.85|0
1760590200000|2025-10-16 04:50:00|12.72|11.86|12.79|11.92|12.79|11.92|12.71|11.85|0
1760590500000|2025-10-16 04:55:00|12.78|11.91|12.75|11.88|12.79|11.93|12.7|11.84|0
1760590800000|2025-10-16 05:00:00|12.74|11.85|12.78|11.92|12.8|11.93|12.69|11.83|0
1760591100000|2025-10-16 05:05:00|12.79|11.91|12.79|11.92|12.81|11.94|12.73|11.87|0
1760591400000|2025-10-16 05:10:00|12.8|11.93|12.76|11.9|12.8|11.94|12.75|11.89|0
1760591700000|2025-10-16 05:15:00|12.75|11.89|12.67|11.82|12.75|11.89|12.66|11.8|0
1760592000000|2025-10-16 05:20:00|12.68|11.81|12.67|11.82|12.69|11.83|12.66|11.8|0
1760592300000|2025-10-16 05:25:00|12.68|11.81|12.69|11.83|12.69|11.83|12.65|11.8|0
1760592600000|2025-10-16 05:30:00|12.71|11.85|12.49|11.65|12.71|11.85|12.46|11.62|0
1760592900000|2025-10-16 05:35:00|12.51|11.66|12.57|11.72|12.61|11.76|12.44|11.6|0
1760593200000|2025-10-16 05:40:00|12.58|11.73|12.57|11.72|12.59|11.74|12.53|11.68|0
1760593500000|2025-10-16 05:45:00|12.58|11.73|12.58|11.73|12.6|11.75|12.56|11.71|0
1760593800000|2025-10-16 05:50:00|12.57|11.72|12.72|11.86|12.77|11.9|12.56|11.71|0
1760594100000|2025-10-16 05:55:00|12.75|11.89|12.65|11.8|12.75|11.89|12.65|11.79|0
1760594400000|2025-10-16 06:00:00|12.64|11.78|12.57|11.72|12.66|11.81|12.55|11.7|0
1760594700000|2025-10-16 06:05:00|12.58|11.73|12.47|11.63|12.6|11.75|12.42|11.58|0
1760595000000|2025-10-16 06:10:00|12.48|11.64|12.46|11.62|12.5|11.66|12.44|11.6|0
1760595300000|2025-10-16 06:15:00|12.47|11.63|12.46|11.62|12.49|11.64|12.41|11.57|0
1760595600000|2025-10-16 06:20:00|12.47|11.63|12.52|11.67|12.55|11.7|12.46|11.62|0
1760595900000|2025-10-16 06:25:00|12.51|11.68|12.41|11.57|12.53|11.68|12.41|11.57|0
1760596200000|2025-10-16 06:30:00|12.42|11.58|12.35|11.52|12.42|11.58|12.3|11.47|0
1760596500000|2025-10-16 06:35:00|12.34|11.51|12.35|11.52|12.4|11.56|12.34|11.5|0
1760596800000|2025-10-16 06:40:00|12.36|11.53|12.36|11.53|12.38|11.54|12.35|11.51|0
1760597100000|2025-10-16 06:45:00|12.35|11.52|12.32|11.49|12.37|11.54|12.28|11.45|0
1760597400000|2025-10-16 06:50:00|12.31|11.48|12.31|11.48|12.34|11.51|12.28|11.45|0
1760597700000|2025-10-16 06:55:00|12.3|11.47|12.25|11.42|12.3|11.47|12.23|11.41|0
1760598000000|2025-10-16 07:00:00|12.24|11.41|12.17|11.34|12.28|11.45|12.14|11.32|0
1760598300000|2025-10-16 07:05:00|12.18|11.36|12.32|11.49|12.34|11.5|12.16|11.34|0
1760598600000|2025-10-16 07:10:00|12.33|11.5|12.35|11.51|12.41|11.57|12.28|11.45|0
1760598900000|2025-10-16 07:15:00|12.36|11.52|12.32|11.48|12.36|11.52|12.27|11.44|0
1760599200000|2025-10-16 07:20:00|12.33|11.5|12.32|11.49|12.36|11.53|12.27|11.44|0
1760599500000|2025-10-16 07:25:00|12.33|11.48|12.38|11.54|12.4|11.56|12.31|11.48|0
1760599800000|2025-10-16 07:30:00|12.37|11.53|12.55|11.7|12.55|11.7|12.36|11.53|0
1760600100000|2025-10-16 07:35:00|12.57|11.72|12.6|11.74|12.61|11.76|12.51|11.67|0
1760600400000|2025-10-16 07:40:00|12.59|11.73|12.45|11.61|12.59|11.74|12.45|11.6|0
1760600700000|2025-10-16 07:45:00|12.46|11.62|12.36|11.52|12.49|11.65|12.32|11.49|0
1760601000000|2025-10-16 07:50:00|12.37|11.53|12.25|11.42|12.39|11.56|12.25|11.42|0
1760601300000|2025-10-16 07:55:00|12.27|11.44|12.17|11.34|12.32|11.49|12.06|11.25|0
1760601600000|2025-10-16 08:00:00|12.18|11.35|12.13|11.31|12.19|11.37|12.11|11.29|0
1760601900000|2025-10-16 08:05:00|12.15|11.33|12.07|11.25|12.2|11.37|12.04|11.23|0
1760602200000|2025-10-16 08:10:00|12.08|11.26|12.06|11.24|12.19|11.36|12.04|11.23|0
1760602500000|2025-10-16 08:15:00|12.07|11.25|12.06|11.24|12.08|11.26|12.03|11.22|0
1760602800000|2025-10-16 08:20:00|12.07|11.25|12.04|11.22|12.07|11.25|11.99|11.17|0
1760603100000|2025-10-16 08:25:00|12.01|11.2|12.13|11.31|12.13|11.31|12.01|11.19|0
1760603400000|2025-10-16 08:30:00|12.15|11.33|12.11|11.29|12.15|11.33|12.06|11.25|0
1760603700000|2025-10-16 08:35:00|12.12|11.3|12.22|11.39|12.24|11.42|12.09|11.27|0
1760604000000|2025-10-16 08:40:00|12.21|11.38|12.21|11.39|12.23|11.4|12.17|11.35|0
1760604300000|2025-10-16 08:45:00|12.22|11.4|12.15|11.33|12.23|11.4|12.14|11.32|0
1760604600000|2025-10-16 08:50:00|12.16|11.34|12.22|11.39|12.22|11.39|12.14|11.32|0
1760604900000|2025-10-16 08:55:00|12.17|11.4|12.16|11.33|12.19|11.4|12.15|11.32|0
1760605200000|2025-10-16 09:00:00|12.14|11.34|12.17|11.34|12.19|11.37|12.12|11.3|0
1760605500000|2025-10-16 09:05:00|12.16|11.33|12.1|11.29|12.18|11.36|12.04|11.22|0
1760605800000|2025-10-16 09:10:00|12.09|11.28|12.11|11.29|12.14|11.32|12.09|11.27|0
1760606100000|2025-10-16 09:15:00|12.12|11.3|12.12|11.3|12.14|11.32|12.09|11.27|0
1760606400000|2025-10-16 09:20:00|12.11|11.29|12.05|11.23|12.13|11.31|12.03|11.22|0
1760606700000|2025-10-16 09:25:00|12.06|11.24|11.96|11.15|12.08|11.26|11.94|11.14|0
1760607000000|2025-10-16 09:30:00|11.97|11.16|11.96|11.15|12.02|11.21|11.94|11.13|0
1760607300000|2025-10-16 09:35:00|11.95|11.14|12.02|11.2|12.07|11.25|11.95|11.14|0
1760607600000|2025-10-16 09:40:00|12.01|11.21|11.98|11.17|12.05|11.23|11.94|11.13|0
1760607900000|2025-10-16 09:45:00|11.99|11.18|11.86|11.05|11.99|11.18|11.83|11.03|0
1760608200000|2025-10-16 09:50:00|11.85|11.06|11.8|11|11.87|11.07|11.79|10.99|0
1760608500000|2025-10-16 09:55:00|11.81|11.01|11.75|10.95|11.82|11.02|11.73|10.93|0
1760608800000|2025-10-16 10:00:00|11.74|10.94|11.68|10.88|11.74|10.94|11.68|10.88|0
1760609100000|2025-10-16 10:05:00|11.69|10.89|11.59|10.79|11.71|10.91|11.57|10.77|0
1760609400000|2025-10-16 10:10:00|11.6|10.8|11.6|10.8|11.66|10.86|11.58|10.78|0
1760609700000|2025-10-16 10:15:00|11.59|10.79|11.6|10.8|11.62|10.82|11.59|10.79|0
1760610000000|2025-10-16 10:20:00|11.61|10.81|11.59|10.79|11.62|10.82|11.58|10.78|0
1760610300000|2025-10-16 10:25:00|11.58|10.78|11.56|10.76|11.6|10.8|11.53|10.73|0
1760610600000|2025-10-16 10:30:00|11.55|10.75|11.5|10.7|11.56|10.76|11.49|10.69|0
1760610900000|2025-10-16 10:35:00|11.51|10.71|11.51|10.71|11.54|10.74|11.49|10.69|0
1760611200000|2025-10-16 10:40:00|11.5|10.7|11.51|10.71|11.57|10.77|11.48|10.68|0
1760611500000|2025-10-16 10:45:00|11.52|10.72|11.6|10.8|11.65|10.85|11.49|10.69|0
1760611800000|2025-10-16 10:50:00|11.59|10.79|11.61|10.81|11.62|10.82|11.58|10.78|0
1760612100000|2025-10-16 10:55:00|11.6|10.8|11.61|10.81|11.61|10.81|11.53|10.73|0
1760612400000|2025-10-16 11:00:00|11.62|10.82|11.55|10.75|11.63|10.83|11.53|10.73|0
1760612700000|2025-10-16 11:05:00|11.54|10.74|11.56|10.76|11.57|10.77|11.53|10.73|0
1760613000000|2025-10-16 11:10:00|11.55|10.75|11.57|10.77|11.58|10.78|11.53|10.73|0
1760613300000|2025-10-16 11:15:00|11.56|10.76|11.54|10.74|11.58|10.78|11.54|10.74|0
1760613600000|2025-10-16 11:20:00|11.55|10.75|11.44|10.64|11.56|10.76|11.43|10.63|0
1760613900000|2025-10-16 11:25:00|11.45|10.65|11.44|10.64|11.46|10.66|11.43|10.63|0
1760614200000|2025-10-16 11:30:00|11.45|10.65|11.45|10.65|11.47|10.67|11.44|10.64|0
1760614500000|2025-10-16 11:35:00|11.46|10.66|11.51|10.71|11.53|10.73|11.46|10.66|0
1760614800000|2025-10-16 11:40:00|11.52|10.72|11.5|10.7|11.53|10.73|11.49|10.69|0
1760615100000|2025-10-16 11:45:00|11.49|10.69|11.55|10.75|11.55|10.75|11.48|10.68|0
1760615400000|2025-10-16 11:50:00|11.54|10.74|11.56|10.76|11.6|10.8|11.52|10.72|0
1760615700000|2025-10-16 11:55:00|11.55|10.75|11.55|10.75|11.57|10.77|11.53|10.73|0
1760616000000|2025-10-16 12:00:00|11.56|10.76|11.55|10.75|11.58|10.78|11.52|10.72|0
1760616300000|2025-10-16 12:05:00|11.54|10.74|11.65|10.85|11.66|10.86|11.54|10.74|0
1760616600000|2025-10-16 12:10:00|11.64|10.84|11.75|10.95|11.77|10.97|11.64|10.84|0
1760616900000|2025-10-16 12:15:00|11.77|10.97|11.7|10.9|11.79|10.99|11.67|10.87|0
1760617200000|2025-10-16 12:20:00|11.71|10.91|11.7|10.9|11.72|10.92|11.68|10.88|0
1760617500000|2025-10-16 12:25:00|11.71|10.91|11.74|10.94|11.78|10.98|11.69|10.89|0
1760617800000|2025-10-16 12:30:00|11.73|10.93|11.58|10.78|11.78|10.98|11.56|10.76|0
1760618100000|2025-10-16 12:35:00|11.57|10.77|11.53|10.73|11.62|10.82|11.53|10.73|0
1760618400000|2025-10-16 12:40:00|11.54|10.74|11.49|10.69|11.54|10.74|11.47|10.67|0
1760618700000|2025-10-16 12:45:00|11.48|10.68|11.49|10.69|11.52|10.72|11.44|10.64|0
1760619000000|2025-10-16 12:50:00|11.5|10.7|11.5|10.7|11.51|10.71|11.48|10.68|0
1760619300000|2025-10-16 12:55:00|11.49|10.69|11.5|10.7|11.55|10.75|11.49|10.69|0
1760619600000|2025-10-16 13:00:00|11.49|10.69|11.71|10.91|11.72|10.92|10.77|9.97|0
1760619900000|2025-10-16 13:05:00|11.72|10.92|11.59|10.79|11.72|10.92|11.58|10.78|0
1760620200000|2025-10-16 13:10:00|11.6|10.8|11.6|10.8|11.62|10.82|11.58|10.78|0
1760620500000|2025-10-16 13:15:00|11.59|10.79|11.64|10.84|11.64|10.84|11.58|10.78|0
1760620800000|2025-10-16 13:20:00|11.62|10.82|11.63|10.83|11.67|10.87|11.58|10.78|0
1760621100000|2025-10-16 13:25:00|11.69|10.89|11.71|10.91|11.71|10.91|11.69|10.89|0
1760621400000|2025-10-16 13:30:00|11.85|11.05|12.05|11.24|12.15|11.33|11.79|10.99|0
1760621700000|2025-10-16 13:35:00|12.06|11.3|12.08|11.26|12.21|11.38|12|11.19|0
1760622000000|2025-10-16 13:40:00|12.07|11.24|11.94|11.13|12.34|11.51|11.94|11.13|0
1760622300000|2025-10-16 13:45:00|11.92|11.11|12.25|11.42|12.26|11.43|11.72|10.92|0
1760622600000|2025-10-16 13:50:00|12.22|11.39|12.22|11.39|12.38|11.55|12.19|11.36|0
1760622900000|2025-10-16 13:55:00|12.21|11.37|12.3|11.47|12.39|11.55|12.12|11.3|0
1760623200000|2025-10-16 14:00:00|12.28|11.45|12.42|11.58|12.59|11.73|12.18|11.36|0
1760623500000|2025-10-16 14:05:00|12.43|11.59|12.61|11.76|12.68|11.82|12.26|11.43|0
1760623800000|2025-10-16 14:10:00|12.6|11.75|12.85|11.98|13|12.12|12.56|11.71|0
1760624100000|2025-10-16 14:15:00|12.86|11.99|12.59|11.73|12.93|12.05|12.46|11.61|0
1760624400000|2025-10-16 14:20:00|12.6|11.74|12.41|11.57|12.6|11.75|12.27|11.44|0
1760624700000|2025-10-16 14:25:00|12.46|11.61|12.54|11.7|12.71|11.85|12.34|11.51|0
1760625000000|2025-10-16 14:30:00|12.53|11.68|12.47|11.63|12.65|11.8|12.43|11.59|0
1760625300000|2025-10-16 14:35:00|12.46|11.62|12.41|11.57|12.49|11.65|12.27|11.44|0
1760625600000|2025-10-16 14:40:00|12.42|11.58|12.13|11.31|12.43|11.59|12.08|11.27|0
1760625900000|2025-10-16 14:45:00|12.14|11.32|12.42|11.58|12.53|11.68|12.13|11.31|0
1760626200000|2025-10-16 14:50:00|12.46|11.62|12.52|11.68|12.71|11.85|12.44|11.59|0
1760626500000|2025-10-16 14:55:00|12.51|11.66|12.72|11.86|12.78|11.92|12.4|11.57|0
1760626800000|2025-10-16 15:00:00|12.71|11.85|12.7|11.84|12.75|11.89|12.51|11.66|0
1760627100000|2025-10-16 15:05:00|12.69|11.83|12.52|11.68|12.9|12.03|12.46|11.62|0
1760627400000|2025-10-16 15:10:00|12.51|11.67|12.47|11.62|12.62|11.76|12.46|11.62|0
1760627700000|2025-10-16 15:15:00|12.52|11.68|12.5|11.65|12.67|11.82|12.49|11.65|0
1760628000000|2025-10-16 15:20:00|12.49|11.67|12.72|11.86|12.79|11.92|12.47|11.63|0
1760628300000|2025-10-16 15:25:00|12.73|11.87|13.25|12.35|13.34|12.43|12.73|11.87|0
1760628600000|2025-10-16 15:30:00|13.26|12.36|13.09|12.2|13.59|12.67|13.05|12.17|0
1760628900000|2025-10-16 15:35:00|13.07|12.19|13.15|12.26|13.23|12.33|12.93|12.06|0
1760629200000|2025-10-16 15:40:00|13.16|12.27|13.65|12.73|13.73|12.8|13.16|12.27|0
1760629500000|2025-10-16 15:45:00|13.6|12.68|13.78|12.85|13.88|12.94|13.6|12.68|0
1760629800000|2025-10-16 15:50:00|13.82|12.88|13.61|12.69|13.82|12.88|13.39|12.49|0
1760630100000|2025-10-16 15:55:00|13.59|12.67|13.86|12.92|14.05|13.1|13.58|12.66|0
1760630400000|2025-10-16 16:00:00|13.88|12.94|14.04|13.09|14.24|13.27|13.86|12.92|0
1760630700000|2025-10-16 16:05:00|13.97|13.03|14.07|13.12|14.13|13.17|13.78|12.85|0
1760631000000|2025-10-16 16:10:00|14.08|13.13|14.12|13.17|14.21|13.25|13.89|12.96|0
1760631300000|2025-10-16 16:15:00|14.13|13.18|14.65|13.66|14.74|13.74|14.01|13.06|0
1760631600000|2025-10-16 16:20:00|14.72|13.73|14.77|13.77|14.84|13.84|14.56|13.57|0
1760631900000|2025-10-16 16:25:00|14.76|13.76|15.39|14.35|15.49|14.44|14.71|13.71|0
1760632200000|2025-10-16 16:30:00|15.53|14.48|17.21|16.05|17.23|16.06|15.53|14.48|0
1760632500000|2025-10-16 16:35:00|17.22|15.94|16.64|15.51|17.22|15.94|16.47|15.36|0
1760632800000|2025-10-16 16:40:00|16.66|15.53|16.7|15.57|17.01|15.86|16.23|15.13|0
1760633100000|2025-10-16 16:45:00|16.71|15.58|16.78|15.64|17.49|16.31|16.71|15.58|0
1760633400000|2025-10-16 16:50:00|16.81|15.67|16.21|15.12|16.81|15.67|16.16|15.07|0
1760633700000|2025-10-16 16:55:00|16.22|15.09|15.08|14.06|16.22|15.11|15.06|14.04|0
1760634000000|2025-10-16 17:00:00|15.1|14.08|15.99|14.91|16.02|14.93|15.03|14.01|0
1760634300000|2025-10-16 17:05:00|15.97|14.89|15.76|14.69|16.27|15.17|15.64|14.58|0
1760634600000|2025-10-16 17:10:00|15.82|14.75|15.58|14.53|15.84|14.77|15.31|14.28|0
1760634900000|2025-10-16 17:15:00|15.61|14.55|15.18|14.15|15.71|14.64|14.99|13.98|0
1760635200000|2025-10-16 17:20:00|15.19|14.16|15.6|14.55|15.73|14.66|15.17|14.14|0
1760635500000|2025-10-16 17:25:00|15.59|14.53|15.19|14.16|15.72|14.65|15.16|14.13|0
1760635800000|2025-10-16 17:30:00|15.21|14.18|15.22|14.19|15.43|14.38|14.98|13.97|0
1760636100000|2025-10-16 17:35:00|15.21|14.18|15.42|14.37|15.42|14.37|15.12|14.1|0
1760636400000|2025-10-16 17:40:00|15.57|14.52|15.96|14.88|16.13|15.04|15.55|14.5|0
1760636700000|2025-10-16 17:45:00|15.95|14.92|16.08|14.99|16.27|15.17|15.95|14.92|0
1760637000000|2025-10-16 17:50:00|16.09|15|16.41|15.3|16.51|15.39|16.01|14.93|0
1760637300000|2025-10-16 17:55:00|16.38|15.27|16.19|15.1|16.39|15.28|16.14|15.04|0
1760637600000|2025-10-16 18:00:00|16.2|15.09|16.96|15.81|16.96|15.81|16.14|15.04|0
1760637900000|2025-10-16 18:05:00|16.92|15.78|17.44|16.26|17.55|16.36|16.88|15.73|0
1760638200000|2025-10-16 18:10:00|17.45|16.27|18.21|16.98|18.39|17.15|17.37|16.19|0
1760638500000|2025-10-16 18:15:00|18.25|17.02|18.63|17.37|18.77|17.51|17.97|16.75|0
1760638800000|2025-10-16 18:20:00|18.65|17.39|17.88|16.67|18.68|17.41|17.6|16.41|0
1760639100000|2025-10-16 18:25:00|17.87|16.66|18.21|16.98|18.46|17.21|17.79|16.58|0
1760639400000|2025-10-16 18:30:00|18.2|16.97|18.84|17.57|18.92|17.64|17.98|16.76|0
1760639700000|2025-10-16 18:35:00|18.88|17.56|17.96|16.74|18.89|17.61|17.8|16.6|0
1760640000000|2025-10-16 18:40:00|17.98|16.76|17.42|16.24|18.08|16.86|17.24|16.07|0
1760640300000|2025-10-16 18:45:00|17.34|16.17|17.44|16.26|17.45|16.27|16.97|15.83|0
1760640600000|2025-10-16 18:50:00|17.43|16.25|17.13|15.97|17.55|16.36|17.13|15.97|0
1760640900000|2025-10-16 18:55:00|17.12|15.96|17.12|15.96|17.26|16.09|17.03|15.88|0
1760641200000|2025-10-16 19:00:00|17.14|15.98|17.34|16.17|17.46|16.27|16.99|15.84|0
1760641500000|2025-10-16 19:05:00|17.33|16.16|17.33|16.16|17.5|16.31|17.21|16.04|0
1760641800000|2025-10-16 19:10:00|17.35|16.18|17.58|16.39|17.62|16.43|17.02|15.87|0
1760642100000|2025-10-16 19:15:00|17.6|16.41|17.97|16.75|18.08|16.86|17.56|16.37|0
1760642400000|2025-10-16 19:20:00|17.96|16.76|17.97|16.75|18.55|17.3|17.96|16.74|0
1760642700000|2025-10-16 19:25:00|18.01|16.79|18.62|17.36|18.65|17.39|17.96|16.74|0
1760643000000|2025-10-16 19:30:00|18.59|17.33|19|17.71|19.15|17.85|18.52|17.26|0
1760643300000|2025-10-16 19:35:00|18.96|17.68|19.11|17.82|19.14|17.85|18.32|17.08|0
1760643600000|2025-10-16 19:40:00|19.09|17.8|18.46|17.21|19.09|17.8|18.46|17.21|0
1760643900000|2025-10-16 19:45:00|18.48|17.23|18.05|16.83|18.48|17.23|18.02|16.8|0
1760644200000|2025-10-16 19:50:00|17.99|16.77|17.59|16.4|18.1|16.88|17.46|16.28|0
1760644500000|2025-10-16 19:55:00|17.6|16.41|18.03|16.81|18.26|17.03|17.45|16.27|0
1760644800000|2025-10-16 20:00:00|18.01|16.79|18.13|16.91|18.19|16.96|17.84|16.64|0
1760645100000|2025-10-16 20:05:00|18.12|16.9|18.52|17.26|18.53|17.27|18.12|16.9|0
1760645400000|2025-10-16 20:10:00|18.51|17.27|19.15|17.85|19.15|17.85|18.51|17.26|0
1760645700000|2025-10-16 20:15:00|19.1|17.81|18.71|17.44|19.18|17.89|18.71|17.44|0
1760646000000|2025-10-16 20:20:00|18.73|17.47|18.91|17.64|18.95|17.67|18.72|17.45|0
1760646300000|2025-10-16 20:25:00|18.9|17.63|18.98|17.7|19.01|17.72|18.88|17.6|0
1760646600000|2025-10-16 20:30:00|18.93|17.65|18.92|17.64|19.02|17.73|18.87|17.59|0
1760646900000|2025-10-16 20:35:00|18.94|17.66|18.84|17.56|19.12|17.83|18.78|17.51|0
1760647200000|2025-10-16 20:40:00|18.83|17.55|18.88|17.6|18.92|17.64|18.82|17.55|0
1760647500000|2025-10-16 20:45:00|18.87|17.59|18.7|17.44|18.9|17.62|18.68|17.42|0
1760647800000|2025-10-16 20:50:00|18.69|17.43|18.56|17.31|18.7|17.44|18.47|17.22|0
1760648100000|2025-10-16 20:55:00|18.69|17.19|18.8|17.3|18.83|17.33|18.69|17.19|0
1760648400000|2025-10-16 21:00:00|18.78|17.28|18.79|17.29|18.86|17.36|18.77|17.27|0
1760648700000|2025-10-16 21:05:00|18.83|17.33|18.89|17.39|18.89|17.39|18.82|17.32|0
1760649000000|2025-10-16 21:10:00|18.9|17.4|19|17.5|19|17.5|18.9|17.4|0
1760649300000|2025-10-16 21:15:00|18.98|17.48|18.97|17.47|19|17.5|18.96|17.46|0
1760649600000|2025-10-16 21:20:00|18.96|17.46|18.88|17.38|18.97|17.47|18.88|17.38|0
1760649900000|2025-10-16 21:25:00|18.89|17.39|18.86|17.36|18.89|17.39|18.86|17.36|0
1760650200000|2025-10-16 21:30:00|18.87|17.37|18.88|17.38|18.91|17.41|18.86|17.36|0
1760650500000|2025-10-16 21:35:00|18.87|17.37|18.82|17.32|18.89|17.39|18.82|17.32|0
1760650800000|2025-10-16 21:40:00|18.85|17.35|18.82|17.32|18.89|17.39|18.8|17.3|0
1760651100000|2025-10-16 21:45:00|18.83|17.33|18.82|17.32|18.83|17.33|18.8|17.3|0
1760651400000|2025-10-16 21:50:00|18.8|17.3|18.75|17.25|18.85|17.35|18.72|17.22|0
1760651700000|2025-10-16 21:55:00|18.76|17.26|18.79|17.29|18.86|17.36|18.76|17.26|0
1760652000000|2025-10-16 22:00:00|18.74|17.24|18.59|17.09|18.82|17.32|18.53|17.03|0
1760652300000|2025-10-16 22:05:00|18.6|17.1|18.46|16.96|18.7|17.2|18.45|16.95|0
1760652600000|2025-10-16 22:10:00|18.47|16.97|18.63|17.13|18.66|17.16|18.38|16.88|0
1760652900000|2025-10-16 22:15:00|18.64|17.14|18.76|17.26|18.76|17.26|18.64|17.14|0
1760653200000|2025-10-16 22:20:00|18.74|17.24|18.81|17.31|18.83|17.33|18.68|17.18|0
1760653500000|2025-10-16 22:25:00|18.82|17.32|18.69|17.19|18.87|17.37|18.69|17.19|0
1760653800000|2025-10-16 22:30:00|18.7|17.2|18.66|17.16|18.75|17.25|18.62|17.12|0
1760654100000|2025-10-16 22:35:00|18.65|17.15|18.78|17.28|18.79|17.29|18.61|17.11|0
1760654400000|2025-10-16 22:40:00|18.77|17.27|18.92|17.42|19.01|17.51|18.77|17.27|0
1760654700000|2025-10-16 22:45:00|18.93|17.43|18.83|17.33|18.98|17.48|18.81|17.31|0
1760655000000|2025-10-16 22:50:00|18.84|17.34|19|17.5|19|17.5|18.82|17.32|0
1760655300000|2025-10-16 22:55:00|18.99|17.49|19.25|17.75|19.29|17.79|18.98|17.48|0
1760655600000|2025-10-16 23:00:00|19.27|17.77|19.25|17.75|19.36|17.86|19.15|17.65|0
1760655900000|2025-10-16 23:05:00|19.27|17.77|19.3|17.8|19.36|17.86|19.14|17.64|0
1760656200000|2025-10-16 23:10:00|19.29|17.79|19.3|17.8|19.3|17.8|19.13|17.63|0
1760656500000|2025-10-16 23:15:00|19.29|17.79|19.06|17.56|19.29|17.79|19.05|17.55|0
1760656800000|2025-10-16 23:20:00|19.05|17.55|19.12|17.62|19.12|17.62|19.01|17.51|0
1760657100000|2025-10-16 23:25:00|19.11|17.61|19.32|17.82|19.32|17.82|19.09|17.59|0
1760657400000|2025-10-16 23:30:00|19.34|17.84|19.23|17.73|19.37|17.87|19.18|17.68|0
1760657700000|2025-10-16 23:35:00|19.2|17.7|19.3|17.8|19.35|17.85|19.18|17.68|0
1760658000000|2025-10-16 23:40:00|19.29|17.79|19.27|17.77|19.37|17.87|19.2|17.7|0
1760658300000|2025-10-16 23:45:00|19.26|17.76|19.21|17.71|19.27|17.77|19.07|17.57|0
1760658600000|2025-10-16 23:50:00|19.22|17.72|19.11|17.61|19.27|17.77|19.11|17.61|0
1760658900000|2025-10-16 23:55:00|19.1|17.6|19|17.5|19.12|17.62|18.99|17.49|0
1760659200000|2025-10-17 00:00:00|19.02|17.52|18.93|17.43|19.11|17.61|18.9|17.4|0
1760659500000|2025-10-17 00:05:00|18.92|17.42|18.79|17.29|18.96|17.46|18.78|17.28|0
1760659800000|2025-10-17 00:10:00|18.8|17.3|19|17.5|19.01|17.51|18.76|17.26|0
1760660100000|2025-10-17 00:15:00|18.99|17.49|19.24|17.94|19.31|18.01|18.91|17.49|0
1760660400000|2025-10-17 00:20:00|19.26|17.96|19.08|17.79|19.26|17.96|18.97|17.69|0
1760660700000|2025-10-17 00:25:00|19.09|17.8|19.04|17.75|19.18|17.88|18.95|17.67|0
1760661000000|2025-10-17 00:30:00|19.01|17.72|18.96|17.68|19.04|17.75|18.91|17.63|0
1760661300000|2025-10-17 00:35:00|18.97|17.67|18.97|17.69|19.01|17.73|18.73|17.46|0
1760661600000|2025-10-17 00:40:00|18.96|17.68|18.89|17.61|18.96|17.68|18.88|17.6|0
1760661900000|2025-10-17 00:45:00|18.9|17.62|19.01|17.73|19.05|17.76|18.88|17.61|0
1760662200000|2025-10-17 00:50:00|19|17.72|18.95|17.67|19.15|17.85|18.89|17.61|0
1760662500000|2025-10-17 00:55:00|18.94|17.66|18.97|17.69|19.01|17.73|18.94|17.66|0
1760662800000|2025-10-17 01:00:00|18.96|17.68|18.53|17.28|18.96|17.68|18.52|17.27|0
1760663100000|2025-10-17 01:05:00|18.54|17.29|18.42|17.17|18.56|17.3|18.16|16.93|0
1760663400000|2025-10-17 01:10:00|18.43|17.18|18.55|17.29|18.57|17.31|18.27|17.04|0
1760663700000|2025-10-17 01:15:00|18.56|17.3|18.35|17.11|18.56|17.31|18.31|17.07|0
1760664000000|2025-10-17 01:20:00|18.37|17.13|18.44|17.19|18.5|17.25|18.32|17.08|0
1760664300000|2025-10-17 01:25:00|18.45|17.2|18.41|17.17|18.48|17.23|18.34|17.1|0
1760664600000|2025-10-17 01:30:00|18.38|17.14|18.4|17.16|18.41|17.17|18.32|17.08|0
1760664900000|2025-10-17 01:35:00|18.41|17.17|18.33|17.09|18.54|17.29|18.32|17.08|0
1760665200000|2025-10-17 01:40:00|18.34|17.1|18.48|17.23|18.52|17.27|18.34|17.1|0
1760665500000|2025-10-17 01:45:00|18.49|17.24|18.52|17.26|18.53|17.27|18.43|17.18|0
1760665800000|2025-10-17 01:50:00|18.5|17.25|19.12|17.83|19.16|17.86|18.48|17.23|0
1760666100000|2025-10-17 01:55:00|19.08|17.79|18.92|17.64|19.24|17.94|18.89|17.61|0
1760666400000|2025-10-17 02:00:00|18.85|17.58|18.87|17.6|18.93|17.65|18.81|17.54|0
1760666700000|2025-10-17 02:05:00|18.86|17.59|19.13|17.84|19.2|17.9|18.73|17.47|0
1760667000000|2025-10-17 02:10:00|19.14|17.85|18.92|17.64|19.15|17.86|18.85|17.57|0
1760667300000|2025-10-17 02:15:00|18.91|17.63|19.06|17.77|19.06|17.77|18.87|17.6|0
1760667600000|2025-10-17 02:20:00|19.09|17.8|19.08|17.79|19.12|17.83|19.03|17.74|0
1760667900000|2025-10-17 02:25:00|19.09|17.8|19.07|17.78|19.26|17.95|19.03|17.75|0
1760668200000|2025-10-17 02:30:00|19.06|17.77|18.95|17.67|19.11|17.82|18.92|17.64|0
1760668500000|2025-10-17 02:35:00|18.97|17.68|18.88|17.6|19.01|17.73|18.88|17.6|0
1760668800000|2025-10-17 02:40:00|18.89|17.62|18.91|17.63|18.94|17.66|18.84|17.57|0
1760669100000|2025-10-17 02:45:00|18.9|17.62|18.77|17.5|18.93|17.65|18.77|17.5|0
1760669400000|2025-10-17 02:50:00|18.8|17.53|18.85|17.57|18.88|17.6|18.78|17.51|0
1760669700000|2025-10-17 02:55:00|18.84|17.58|18.89|17.61|18.93|17.65|18.84|17.57|0
1760670000000|2025-10-17 03:00:00|18.9|17.62|18.96|17.67|18.96|17.68|18.87|17.59|0
1760670300000|2025-10-17 03:05:00|18.95|17.66|18.99|17.71|19.07|17.78|18.86|17.58|0
1760670600000|2025-10-17 03:10:00|18.98|17.7|19.08|17.79|19.09|17.8|18.98|17.69|0
1760670900000|2025-10-17 03:15:00|19.07|17.78|18.96|17.68|19.14|17.84|18.91|17.63|0
1760671200000|2025-10-17 03:20:00|18.95|17.67|18.85|17.58|19|17.71|18.81|17.54|0
1760671500000|2025-10-17 03:25:00|18.84|17.57|18.86|17.58|18.88|17.6|18.83|17.56|0
1760671800000|2025-10-17 03:30:00|18.84|17.57|18.89|17.61|18.89|17.61|18.81|17.54|0
1760672100000|2025-10-17 03:35:00|18.9|17.62|19.22|17.92|19.29|17.98|18.87|17.6|0
1760672400000|2025-10-17 03:40:00|19.24|17.94|19.31|18|19.35|18.04|19.11|17.82|0
1760672700000|2025-10-17 03:45:00|19.3|17.98|19.23|17.93|19.37|18.06|19.16|17.86|0
1760673000000|2025-10-17 03:50:00|19.24|17.91|19.37|18.06|19.67|18.34|19.18|17.88|0
1760673300000|2025-10-17 03:55:00|19.35|18.04|19.26|17.96|19.43|18.12|19.2|17.9|0
1760673600000|2025-10-17 04:00:00|19.25|17.95|19.2|17.91|19.29|17.99|19.18|17.88|0
1760673900000|2025-10-17 04:05:00|19.21|17.93|19.27|17.96|19.31|18.01|19.19|17.89|0
1760674200000|2025-10-17 04:10:00|19.26|17.95|19.28|17.98|19.3|17.99|19.23|17.93|0
1760674500000|2025-10-17 04:15:00|19.29|17.97|19.41|18.1|19.5|18.19|19.24|17.94|0
1760674800000|2025-10-17 04:20:00|19.42|18.11|19.31|18|19.43|18.11|19.27|17.97|0
1760675100000|2025-10-17 04:25:00|19.3|17.99|19.43|18.12|19.48|18.16|19.29|17.98|0
1760675400000|2025-10-17 04:30:00|19.44|18.19|19.46|18.15|19.51|18.19|19.42|18.11|0
1760675700000|2025-10-17 04:35:00|19.45|18.14|19.38|18.07|19.51|18.19|19.35|18.04|0
1760676000000|2025-10-17 04:40:00|19.39|18.08|19.48|18.16|19.48|18.16|19.35|18.04|0
1760676300000|2025-10-17 04:45:00|19.47|18.15|19.51|18.19|19.56|18.23|19.46|18.15|0
1760676600000|2025-10-17 04:50:00|19.52|18.2|19.63|18.3|19.65|18.32|19.49|18.17|0
1760676900000|2025-10-17 04:55:00|19.62|18.26|19.5|18.18|19.65|18.32|19.49|18.17|0
1760677200000|2025-10-17 05:00:00|19.49|18.17|19.63|18.31|19.63|18.31|19.45|18.13|0
1760677500000|2025-10-17 05:05:00|19.6|18.28|19.87|18.53|19.89|18.55|19.58|18.26|0
1760677800000|2025-10-17 05:10:00|19.85|18.51|19.99|18.64|20|18.65|19.76|18.42|0
1760678100000|2025-10-17 05:15:00|19.98|18.63|20.34|18.96|20.35|18.98|19.95|18.6|0
1760678400000|2025-10-17 05:20:00|20.36|18.99|19.96|18.61|20.36|18.99|19.94|18.59|0
1760678700000|2025-10-17 05:25:00|19.97|18.62|20.05|18.7|20.11|18.75|19.96|18.61|0
1760679000000|2025-10-17 05:30:00|20.03|18.68|20.2|18.83|20.28|18.91|20.01|18.66|0
1760679300000|2025-10-17 05:35:00|20.21|18.84|20.76|19.36|20.78|19.37|20.19|18.83|0
1760679600000|2025-10-17 05:40:00|20.75|19.35|20.83|19.42|20.85|19.44|20.6|19.21|0
1760679900000|2025-10-17 05:45:00|20.84|19.43|20.59|19.2|20.84|19.43|20.52|19.13|0
1760680200000|2025-10-17 05:50:00|20.61|19.22|20.39|19.01|20.66|19.26|20.39|19.01|0
1760680500000|2025-10-17 05:55:00|20.38|19|20.27|18.9|20.39|19.01|20.15|18.79|0
1760680800000|2025-10-17 06:00:00|20.26|18.89|20.12|18.76|20.32|18.95|20.08|18.72|0
1760681100000|2025-10-17 06:05:00|20.11|18.75|20.04|18.68|20.12|18.76|19.96|18.61|0
1760681400000|2025-10-17 06:10:00|20.03|18.69|20.21|18.85|20.3|18.92|20.01|18.65|0
1760681700000|2025-10-17 06:15:00|20.2|18.84|20.44|19.05|20.44|19.06|20.12|18.76|0
1760682000000|2025-10-17 06:20:00|20.42|19.04|20.46|19.08|20.64|19.25|20.34|18.96|0
1760682300000|2025-10-17 06:25:00|20.45|19.07|20.56|19.17|20.69|19.29|20.41|19.03|0
1760682600000|2025-10-17 06:30:00|20.57|19.18|20.64|19.24|20.65|19.26|20.51|19.12|0
1760682900000|2025-10-17 06:35:00|20.67|19.27|20.97|19.55|21.25|19.82|20.61|19.22|0
1760683200000|2025-10-17 06:40:00|20.98|19.56|21.06|19.63|21.24|19.8|20.91|19.49|0
1760683500000|2025-10-17 06:45:00|21.05|19.58|21.35|19.91|21.38|19.94|21|19.58|0
1760683800000|2025-10-17 06:50:00|21.32|19.88|21.33|19.89|21.44|19.99|21.28|19.84|0
1760684100000|2025-10-17 06:55:00|21.36|19.91|21.76|20.28|21.81|20.33|21.35|19.91|0
1760684400000|2025-10-17 07:00:00|21.77|20.29|22.88|20.78|23.01|20.91|21.58|20.12|0
1760684700000|2025-10-17 07:05:00|22.9|20.8|23.76|21.66|23.76|21.66|22.89|20.79|0
1760685000000|2025-10-17 07:10:00|23.77|21.67|24.41|22.31|24.43|22.33|23.53|21.43|0
1760685300000|2025-10-17 07:15:00|24.42|22.32|24.83|22.58|24.83|22.58|24.13|22.03|0
1760685600000|2025-10-17 07:20:00|24.8|22.55|24.72|22.47|25.45|23.2|24.64|22.39|0
1760685900000|2025-10-17 07:25:00|24.67|22.42|24.29|22.04|24.67|22.42|23.99|21.74|0
1760686200000|2025-10-17 07:30:00|24.28|22.03|25.16|22.91|25.29|23.04|24.25|22|0
1760686500000|2025-10-17 07:35:00|25.15|22.9|25.02|22.77|25.35|23.1|24.9|22.65|0
1760686800000|2025-10-17 07:40:00|25|22.75|24.48|22.23|25.02|22.77|24.33|22.08|0
1760687100000|2025-10-17 07:45:00|24.46|22.21|23.99|21.74|24.46|22.21|23.9|21.65|0
1760687400000|2025-10-17 07:50:00|23.97|21.72|23.64|21.39|24.12|21.87|23.5|21.25|0
1760687700000|2025-10-17 07:55:00|23.66|21.41|23.76|21.51|23.88|21.63|23.59|21.34|0
1760688000000|2025-10-17 08:00:00|23.74|21.49|24.36|22.11|24.38|22.13|23.6|21.35|0
1760688300000|2025-10-17 08:05:00|24.4|22.15|24.14|21.89|24.71|22.46|23.91|21.66|0
1760688600000|2025-10-17 08:10:00|24.13|21.88|24.28|22.03|24.33|22.08|23.94|21.69|0
1760688900000|2025-10-17 08:15:00|24.27|22.02|24.36|22.11|24.42|22.17|24.04|21.79|0
1760689200000|2025-10-17 08:20:00|24.38|22.13|23.95|21.7|24.69|22.44|23.89|21.64|0
1760689500000|2025-10-17 08:25:00|23.93|21.68|23.63|21.38|23.97|21.72|23.56|21.31|0
1760689800000|2025-10-17 08:30:00|23.6|21.35|22.99|20.74|23.7|21.45|22.94|20.69|0
1760690100000|2025-10-17 08:35:00|22.98|20.73|23.06|20.81|23.12|20.87|22.81|20.56|0
1760690400000|2025-10-17 08:40:00|23.03|20.78|23.41|21.16|23.41|21.16|22.99|20.74|0
1760690700000|2025-10-17 08:45:00|23.38|21.13|23.08|20.83|23.5|21.25|23.08|20.83|0
1760691000000|2025-10-17 08:50:00|23.07|20.82|23.18|20.93|23.28|21.03|23.06|20.81|0
1760691300000|2025-10-17 08:55:00|23.19|20.94|23.1|20.85|23.21|20.96|23|20.75|0
1760691600000|2025-10-17 09:00:00|23.11|20.86|22.7|20.45|23.11|20.86|22.64|20.39|0
1760691900000|2025-10-17 09:05:00|22.68|20.43|22.64|20.39|22.76|20.51|22.61|20.36|0
1760692200000|2025-10-17 09:10:00|22.65|20.4|22.41|20.16|22.72|20.47|22.33|20.08|0
1760692500000|2025-10-17 09:15:00|22.4|20.15|22.2|19.95|22.52|20.27|22.2|19.95|0
1760692800000|2025-10-17 09:20:00|22.24|19.99|21.91|19.66|22.29|20.04|21.84|19.59|0
1760693100000|2025-10-17 09:25:00|21.85|19.6|21.98|19.73|22.12|19.87|21.75|19.5|0
1760693400000|2025-10-17 09:30:00|21.99|19.74|22|19.75|22.11|19.86|21.91|19.66|0
1760693700000|2025-10-17 09:35:00|22.05|19.8|21.74|19.49|22.05|19.8|21.51|19.26|0
1760694000000|2025-10-17 09:40:00|21.72|19.47|22.28|20.03|22.42|20.17|21.72|19.47|0
1760694300000|2025-10-17 09:45:00|22.33|20.08|22.29|20.04|22.47|20.22|22.23|19.98|0
1760694600000|2025-10-17 09:50:00|22.33|20.08|22.24|19.99|22.39|20.14|22.2|19.95|0
1760694900000|2025-10-17 09:55:00|22.23|19.98|22.38|20.13|22.38|20.13|22.16|19.91|0
1760695200000|2025-10-17 10:00:00|22.35|20.1|21.95|19.7|22.55|20.3|21.95|19.7|0
1760695500000|2025-10-17 10:05:00|21.94|19.69|21.82|19.57|21.96|19.71|21.72|19.47|0
1760695800000|2025-10-17 10:10:00|21.8|19.55|22.01|19.76|22.1|19.85|21.72|19.47|0
1760696100000|2025-10-17 10:15:00|22.04|19.79|22.12|19.87|22.15|19.9|21.81|19.56|0
1760696400000|2025-10-17 10:20:00|22.08|19.83|22.31|20.06|22.34|20.09|22|19.75|0
1760696700000|2025-10-17 10:25:00|22.34|20.09|22.25|20|22.36|20.11|22.08|19.83|0
1760697000000|2025-10-17 10:30:00|22.26|20.01|21.92|19.67|22.26|20.01|21.72|19.47|0
1760697300000|2025-10-17 10:35:00|21.78|19.53|21.39|19.14|21.78|19.53|21.38|19.13|0
1760697600000|2025-10-17 10:40:00|21.36|19.11|21.41|19.16|21.55|19.3|21.29|19.04|0
1760697900000|2025-10-17 10:45:00|21.42|19.17|21.58|19.33|21.59|19.34|21.13|18.88|0
1760698200000|2025-10-17 10:50:00|21.6|19.35|20.85|18.9|21.7|19.62|20.79|18.84|0
1760698500000|2025-10-17 10:55:00|20.84|18.89|20.59|18.64|20.91|18.96|20.58|18.63|0
1760698800000|2025-10-17 11:00:00|20.6|18.65|20.46|18.51|20.61|18.66|20.22|18.27|0
1760699100000|2025-10-17 11:05:00|20.47|18.52|19.76|17.81|20.71|18.76|19.76|17.81|0
1760699400000|2025-10-17 11:10:00|19.79|17.84|18.74|16.79|19.96|18.01|18.73|16.78|0
1760699700000|2025-10-17 11:15:00|18.8|16.85|18.95|17|19.14|17.19|18.61|16.66|0
1760700000000|2025-10-17 11:20:00|18.76|16.81|18.34|16.39|19.09|17.14|18.34|16.39|0
1760700300000|2025-10-17 11:25:00|18.37|16.42|18.07|16.12|18.48|16.53|18.01|16.06|0
1760700600000|2025-10-17 11:30:00|18.08|16.13|17.99|16.04|18.2|16.25|17.93|15.98|0
1760700900000|2025-10-17 11:35:00|17.98|16.03|17.88|15.93|18.03|16.08|17.73|15.78|0
1760701200000|2025-10-17 11:40:00|17.87|15.92|18.19|16.24|18.19|16.24|17.85|15.9|0
1760701500000|2025-10-17 11:45:00|18.21|16.26|17.94|15.99|18.26|16.31|17.88|15.93|0
1760701800000|2025-10-17 11:50:00|17.96|16.01|18.53|16.58|18.64|16.69|17.92|15.97|0
1760702100000|2025-10-17 11:55:00|18.51|16.56|17.92|15.97|18.51|16.56|17.89|15.94|0
1760702400000|2025-10-17 12:00:00|17.91|15.96|17.81|15.86|18.04|16.09|17.62|15.67|0
1760702700000|2025-10-17 12:05:00|17.8|15.85|17.11|15.16|17.81|15.86|17.08|15.13|0
1760703000000|2025-10-17 12:10:00|17.12|15.17|17.28|15.33|17.5|15.55|17.05|15.1|0
1760703300000|2025-10-17 12:15:00|17.29|15.34|17.02|15.07|17.34|15.39|16.99|15.04|0
1760703600000|2025-10-17 12:20:00|17.01|15.06|16.65|14.7|17.06|15.11|16.61|14.66|0
1760703900000|2025-10-17 12:25:00|16.67|14.72|16.72|14.77|16.92|14.97|16.66|14.71|0
1760704200000|2025-10-17 12:30:00|16.71|14.76|16.81|14.86|16.95|15|15.74|13.79|0
1760704500000|2025-10-17 12:35:00|16.74|14.79|16.49|14.54|16.83|14.88|16.42|14.47|0
1760704800000|2025-10-17 12:40:00|16.46|14.51|16.68|14.73|16.68|14.73|16.43|14.48|0
1760705100000|2025-10-17 12:45:00|16.7|14.75|16.6|14.65|16.72|14.77|16.57|14.62|0
1760705400000|2025-10-17 12:50:00|16.62|14.67|16.94|14.99|17|15.05|16.55|14.6|0
1760705700000|2025-10-17 12:55:00|16.93|14.98|16.54|15.43|16.93|15.48|16.41|14.89|0
1760706000000|2025-10-17 13:00:00|16.51|15.39|16.59|15.47|16.72|15.59|16.4|15.29|0
1760706300000|2025-10-17 13:05:00|16.6|15.48|16.47|15.36|16.71|15.58|16.41|15.3|0
1760706600000|2025-10-17 13:10:00|16.45|15.34|16.59|15.47|16.65|15.52|16.44|15.33|0
1760706900000|2025-10-17 13:15:00|16.58|15.46|16.73|15.6|16.84|15.7|16.57|15.45|0
1760707200000|2025-10-17 13:20:00|16.72|15.59|16.67|15.54|16.74|15.61|16.6|15.48|0
1760707500000|2025-10-17 13:25:00|16.69|15.56|16.67|15.54|16.7|15.57|16.62|15.49|0
1760707800000|2025-10-17 13:30:00|17.04|15.89|16.92|15.78|17.62|16.43|16.92|15.78|0
1760708100000|2025-10-17 13:35:00|16.93|15.79|17.55|16.36|17.6|16.41|16.68|15.55|0
1760708400000|2025-10-17 13:40:00|17.6|16.41|18.65|17.39|18.67|17.41|17.48|16.29|0
1760708700000|2025-10-17 13:45:00|18.64|17.38|17.95|16.74|18.74|17.47|17.78|16.58|0
1760709000000|2025-10-17 13:50:00|17.94|16.73|16.93|15.79|17.96|16.75|16.85|15.71|0
1760709300000|2025-10-17 13:55:00|16.84|15.78|17.4|16.22|17.43|16.25|16.61|15.49|0
1760709600000|2025-10-17 14:00:00|17.43|16.25|17.16|16|17.93|16.72|17.09|15.93|0
1760709900000|2025-10-17 14:05:00|17.14|15.98|17.35|16.18|17.4|16.22|16.99|15.84|0
1760710200000|2025-10-17 14:10:00|17.34|16.17|16.21|15.11|17.43|16.25|16.15|15.06|0
1760710500000|2025-10-17 14:15:00|16.15|15.06|16.19|15.09|16.38|15.27|15.91|14.83|0
1760710800000|2025-10-17 14:20:00|16.2|15.11|15.99|14.91|16.46|15.34|15.88|14.8|0
1760711100000|2025-10-17 14:25:00|16|14.92|15.98|14.9|16.2|15.1|15.91|14.83|0
1760711400000|2025-10-17 14:30:00|15.99|14.91|16.65|15.52|16.65|15.52|15.99|14.91|0
1760711700000|2025-10-17 14:35:00|16.71|15.58|17.18|16.02|17.25|16.08|16.71|15.58|0
1760712000000|2025-10-17 14:40:00|17.17|16.01|17.03|15.88|17.21|16.05|16.54|15.42|0
1760712300000|2025-10-17 14:45:00|17.02|15.87|16.55|15.43|17.15|15.99|16.37|15.26|0
1760712600000|2025-10-17 14:50:00|16.5|15.38|16.71|15.58|16.86|15.72|16.45|15.34|0
1760712900000|2025-10-17 14:55:00|16.76|15.63|17.5|16.32|17.6|16.41|16.76|15.63|0
1760713200000|2025-10-17 15:00:00|17.52|16.34|16.69|15.57|17.64|16.45|16.69|15.57|0
1760713500000|2025-10-17 15:05:00|16.68|15.55|17.03|15.88|17.03|15.88|16.51|15.39|0
1760713800000|2025-10-17 15:10:00|16.97|15.83|17.87|16.66|17.87|16.66|16.79|15.65|0
1760714100000|2025-10-17 15:15:00|17.88|16.67|17.81|16.61|17.99|16.77|17.49|16.31|0
1760714400000|2025-10-17 15:20:00|17.82|16.62|18.1|16.88|18.14|16.92|17.73|16.53|0
1760714700000|2025-10-17 15:25:00|18.12|16.9|17.78|16.58|18.24|17.01|17.69|16.49|0
1760715000000|2025-10-17 15:30:00|17.72|16.52|17.76|16.56|17.86|16.65|17.45|16.27|0
1760715300000|2025-10-17 15:35:00|17.75|16.55|17.51|16.32|18.33|17.09|17.51|16.32|0
1760715600000|2025-10-17 15:40:00|17.46|16.28|16.97|15.82|17.46|16.28|16.97|15.82|0
1760715900000|2025-10-17 15:45:00|16.91|15.76|16.56|15.44|17.06|15.9|16.47|15.36|0
1760716200000|2025-10-17 15:50:00|16.58|15.46|16.45|15.33|16.69|15.56|16.32|15.22|0
1760716500000|2025-10-17 15:55:00|16.43|15.32|16.3|15.2|16.48|15.37|16.13|15.04|0
1760716800000|2025-10-17 16:00:00|16.29|15.19|16.01|14.93|16.34|15.23|15.83|14.76|0
1760717100000|2025-10-17 16:05:00|16.03|14.94|15.85|14.78|16.06|14.97|15.77|14.71|0
1760717400000|2025-10-17 16:10:00|15.88|14.81|15.93|14.85|16.05|14.96|15.8|14.73|0
1760717700000|2025-10-17 16:15:00|15.98|14.9|16.08|14.99|16.17|15.08|15.78|14.71|0
1760718000000|2025-10-17 16:20:00|16.09|15|16.2|15.11|16.37|15.26|16.01|14.93|0
1760718300000|2025-10-17 16:25:00|16.27|15.1|16.13|15.04|16.28|15.18|16.03|14.95|0
1760718600000|2025-10-17 16:30:00|16.09|15|16.35|15.24|16.38|15.27|15.97|14.89|0
1760718900000|2025-10-17 16:35:00|16.37|15.26|16.51|15.39|16.57|15.45|16.24|15.14|0
1760719200000|2025-10-17 16:40:00|16.5|15.38|16.81|15.67|16.91|15.77|16.4|15.29|0
1760719500000|2025-10-17 16:45:00|16.8|15.66|16.24|15.14|16.96|15.81|16.24|15.14|0
1760719800000|2025-10-17 16:50:00|16.23|15.13|16.85|15.71|16.91|15.77|16.09|15|0
1760720100000|2025-10-17 16:55:00|16.86|15.72|16.59|15.47|17|15.85|16.57|15.45|0
1760720400000|2025-10-17 17:00:00|16.61|15.49|16.83|15.69|16.9|15.76|16.6|15.47|0
1760720700000|2025-10-17 17:05:00|16.84|15.7|16.84|15.71|16.95|15.8|16.59|15.47|0
1760721000000|2025-10-17 17:10:00|16.85|15.79|16.87|15.73|17.05|15.89|16.64|15.51|0
1760721300000|2025-10-17 17:15:00|16.86|15.72|17.25|16.08|17.27|16.1|16.79|15.65|0
1760721600000|2025-10-17 17:20:00|17.26|16.09|16.88|15.74|17.35|16.18|16.83|15.69|0
1760721900000|2025-10-17 17:25:00|16.9|15.75|16.94|15.79|17.08|15.92|16.86|15.72|0
1760722200000|2025-10-17 17:30:00|16.95|15.8|16.63|15.5|17.03|15.88|16.58|15.46|0
1760722500000|2025-10-17 17:35:00|16.62|15.52|16.52|15.41|16.65|15.52|16.28|15.18|0
1760722800000|2025-10-17 17:40:00|16.54|15.43|16.84|15.7|16.92|15.77|16.41|15.3|0
1760723100000|2025-10-17 17:45:00|16.85|15.71|16.8|15.66|17.17|16.01|16.8|15.66|0
1760723400000|2025-10-17 17:50:00|16.76|15.63|16.09|15.01|16.8|15.67|16.06|14.98|0
1760723700000|2025-10-17 17:55:00|16.1|15.02|16.15|15.06|16.32|15.21|16.03|14.94|0
1760724000000|2025-10-17 18:00:00|16.14|15.05|15.92|14.84|16.14|15.05|15.85|14.78|0
1760724300000|2025-10-17 18:05:00|15.91|14.83|15.7|14.64|15.91|14.83|15.62|14.56|0
1760724600000|2025-10-17 18:10:00|15.71|14.63|15.71|14.65|15.83|14.76|15.62|14.57|0
1760724900000|2025-10-17 18:15:00|15.72|14.64|15.3|14.26|15.72|14.64|15.3|14.26|0
1760725200000|2025-10-17 18:20:00|15.29|14.25|14.89|13.88|15.29|14.25|14.87|13.87|0
1760725500000|2025-10-17 18:25:00|14.91|13.89|14.9|13.89|15.01|14|14.77|13.77|0
1760725800000|2025-10-17 18:30:00|14.88|13.9|14.9|13.89|14.95|13.94|14.79|13.79|0
1760726100000|2025-10-17 18:35:00|14.86|13.9|14.71|13.71|14.9|13.9|14.61|13.62|0
1760726400000|2025-10-17 18:40:00|14.74|13.74|14.87|13.86|14.95|13.94|14.68|13.69|0
1760726700000|2025-10-17 18:45:00|14.88|13.87|14.66|13.67|14.89|13.88|14.63|13.64|0
1760727000000|2025-10-17 18:50:00|14.67|13.66|14.57|13.58|14.67|13.67|14.51|13.53|0
1760727300000|2025-10-17 18:55:00|14.56|13.6|14.52|13.54|14.66|13.67|14.44|13.47|0
1760727600000|2025-10-17 19:00:00|14.51|13.53|14.33|13.36|14.52|13.54|14.32|13.35|0
1760727900000|2025-10-17 19:05:00|14.32|13.35|14.08|13.13|14.33|13.36|14.05|13.1|0
1760728200000|2025-10-17 19:10:00|14.07|13.12|13.74|12.81|14.1|13.14|13.69|12.77|0
1760728500000|2025-10-17 19:15:00|13.75|12.82|13.75|12.82|13.84|12.91|13.68|12.76|0
1760728800000|2025-10-17 19:20:00|13.74|12.81|13.54|12.62|13.78|12.84|13.44|12.53|0
1760729100000|2025-10-17 19:25:00|13.53|12.61|13.56|12.64|13.67|12.75|13.46|12.55|0
1760729400000|2025-10-17 19:30:00|13.59|12.65|13.59|12.67|13.73|12.8|13.55|12.63|0
1760729700000|2025-10-17 19:35:00|13.58|12.66|13.59|12.67|13.73|12.8|13.52|12.61|0
1760730000000|2025-10-17 19:40:00|13.6|12.68|13.57|12.66|13.67|12.75|13.52|12.61|0
1760730300000|2025-10-17 19:45:00|13.56|12.65|13.48|12.57|13.64|12.72|13.48|12.57|0
1760730600000|2025-10-17 19:50:00|13.47|12.56|13.38|12.47|13.67|12.74|13.37|12.46|0
1760730900000|2025-10-17 19:55:00|13.41|12.51|12.9|12.02|13.46|12.55|12.78|11.92|0
1760731200000|2025-10-17 20:00:00|12.88|12.01|12.61|11.76|12.88|12.01|12.58|11.73|0
1760731500000|2025-10-17 20:05:00|12.6|11.75|12.48|11.63|12.6|11.75|12.45|11.61|0
1760731800000|2025-10-17 20:10:00|12.47|11.62|12.42|11.58|12.47|11.62|12.35|11.51|0
1760919600000|2025-10-20 00:20:00|12.64|11.79|12.41|11.57|12.71|11.85|12.4|11.56|0
1760919900000|2025-10-20 00:25:00|12.42|11.58|12.42|11.58|12.46|11.62|12.34|11.5|0
1760920200000|2025-10-20 00:30:00|12.4|11.56|12.43|11.59|12.46|11.62|12.39|11.55|0
1760920500000|2025-10-20 00:35:00|12.42|11.58|12.3|11.47|12.44|11.6|12.29|11.46|0
1760920800000|2025-10-20 00:40:00|12.25|11.42|12.1|11.28|12.28|11.45|12.1|11.28|0
1760921100000|2025-10-20 00:45:00|12.11|11.29|11.99|11.18|12.12|11.3|11.98|11.17|0
1760921400000|2025-10-20 00:50:00|11.98|11.17|11.97|11.16|12|11.19|11.84|11.04|0
1760921700000|2025-10-20 00:55:00|11.94|11.14|11.87|11.07|11.98|11.17|11.83|11.03|0
1760922000000|2025-10-20 01:00:00|11.86|11.06|11.84|11.04|11.88|11.07|11.83|11.03|0
1760922300000|2025-10-20 01:05:00|11.85|11.05|11.8|11|11.87|11.07|11.77|10.97|0
1760922600000|2025-10-20 01:10:00|11.81|11.01|11.78|10.98|11.84|11.04|11.77|10.97|0
1760922900000|2025-10-20 01:15:00|11.79|10.99|11.74|10.94|11.81|11.01|11.71|10.91|0
1760923200000|2025-10-20 01:20:00|11.73|10.93|11.7|10.9|11.77|10.97|11.66|10.86|0
1760923500000|2025-10-20 01:25:00|11.69|10.89|11.71|10.91|11.72|10.92|11.68|10.88|0
1760923800000|2025-10-20 01:30:00|11.7|10.9|11.69|10.89|11.73|10.93|11.68|10.88|0
1760924100000|2025-10-20 01:35:00|11.71|10.91|11.76|10.96|11.86|11.06|11.71|10.91|0
1760924400000|2025-10-20 01:40:00|11.75|10.95|11.75|10.95|11.77|10.97|11.71|10.91|0
1760924700000|2025-10-20 01:45:00|11.74|10.94|11.81|11.01|11.82|11.02|11.74|10.94|0
1760925000000|2025-10-20 01:50:00|11.82|11.02|11.92|11.11|11.92|11.11|11.79|10.99|0
1760925300000|2025-10-20 01:55:00|11.91|11.1|11.9|11.1|11.93|11.12|11.87|11.07|0
1760925600000|2025-10-20 02:00:00|11.91|11.11|11.9|11.1|11.93|11.12|11.86|11.06|0
1760925900000|2025-10-20 02:05:00|11.89|11.09|11.96|11.15|11.96|11.15|11.89|11.09|0
1760926200000|2025-10-20 02:10:00|11.95|11.14|11.95|11.15|11.98|11.17|11.93|11.12|0
1760926500000|2025-10-20 02:15:00|11.94|11.14|11.95|11.15|12|11.18|11.93|11.12|0
1760926800000|2025-10-20 02:20:00|11.94|11.14|11.96|11.15|11.98|11.17|11.93|11.12|0
1760927100000|2025-10-20 02:25:00|11.95|11.14|11.96|11.15|11.98|11.17|11.94|11.13|0
1760927400000|2025-10-20 02:30:00|11.97|11.16|11.84|11.04|11.97|11.16|11.83|11.03|0
1760927700000|2025-10-20 02:35:00|11.83|11.03|11.85|11.05|11.86|11.06|11.82|11.02|0
1760928000000|2025-10-20 02:40:00|11.84|11.04|11.78|10.98|11.86|11.05|11.77|10.97|0
1760928300000|2025-10-20 02:45:00|11.79|10.99|11.74|10.94|11.8|11|11.73|10.93|0
1760928600000|2025-10-20 02:50:00|11.75|10.95|11.7|10.9|11.76|10.96|11.69|10.89|0
1760928900000|2025-10-20 02:55:00|11.69|10.89|11.7|10.9|11.71|10.91|11.68|10.88|0
1760929200000|2025-10-20 03:00:00|11.69|10.89|11.7|10.9|11.71|10.91|11.67|10.87|0
1760929500000|2025-10-20 03:05:00|11.71|10.91|11.71|10.91|11.72|10.92|11.67|10.87|0
1760929800000|2025-10-20 03:10:00|11.7|10.9|11.69|10.89|11.72|10.92|11.68|10.88|0
1760930100000|2025-10-20 03:15:00|11.7|10.9|11.7|10.9|11.71|10.91|11.68|10.88|0
1760930400000|2025-10-20 03:20:00|11.69|10.89|11.65|10.85|11.71|10.91|11.65|10.85|0
1760930700000|2025-10-20 03:25:00|11.66|10.86|11.65|10.85|11.66|10.86|11.64|10.84|0
1760931000000|2025-10-20 03:30:00|11.64|10.84|11.66|10.86|11.67|10.87|11.63|10.83|0
1760931300000|2025-10-20 03:35:00|11.65|10.85|11.65|10.85|11.66|10.86|11.62|10.82|0
1760931600000|2025-10-20 03:40:00|11.66|10.86|11.65|10.85|11.66|10.86|11.63|10.83|0
1760931900000|2025-10-20 03:45:00|11.59|10.79|11.49|10.69|11.65|10.85|11.49|10.69|0
1760932200000|2025-10-20 03:50:00|11.46|10.66|11.45|10.65|11.5|10.7|11.34|10.54|0
1760932500000|2025-10-20 03:55:00|11.44|10.64|11.45|10.65|11.47|10.67|11.43|10.63|0
1760932800000|2025-10-20 04:00:00|11.44|10.64|11.4|10.6|11.47|10.67|11.38|10.58|0
1760933100000|2025-10-20 04:05:00|11.39|10.59|11.35|10.55|11.41|10.61|11.29|10.49|0
1760933400000|2025-10-20 04:10:00|11.34|10.54|11.44|10.64|11.47|10.67|11.34|10.54|0
1760933700000|2025-10-20 04:15:00|11.43|10.63|11.4|10.6|11.43|10.63|11.38|10.58|0
1760934000000|2025-10-20 04:20:00|11.39|10.59|11.39|10.59|11.4|10.6|11.37|10.57|0
1760934300000|2025-10-20 04:25:00|11.38|10.58|11.3|10.5|11.39|10.59|11.29|10.49|0
1760934600000|2025-10-20 04:30:00|11.31|10.51|11.34|10.54|11.34|10.54|11.28|10.48|0
1760934900000|2025-10-20 04:35:00|11.31|10.51|11.36|10.56|11.38|10.58|11.29|10.49|0
1760935200000|2025-10-20 04:40:00|11.37|10.57|11.4|10.6|11.43|10.63|11.35|10.55|0
1760935500000|2025-10-20 04:45:00|11.39|10.59|11.4|10.6|11.42|10.62|11.39|10.59|0
1760935800000|2025-10-20 04:50:00|11.39|10.59|11.39|10.59|11.41|10.61|11.38|10.58|0
1760936100000|2025-10-20 04:55:00|11.4|10.6|11.3|10.5|11.4|10.6|11.29|10.49|0
1760936400000|2025-10-20 05:00:00|11.28|10.48|11.29|10.49|11.31|10.51|11.26|10.46|0
1760936700000|2025-10-20 05:05:00|11.3|10.5|11.3|10.5|11.31|10.51|11.29|10.49|0
1760937000000|2025-10-20 05:10:00|11.29|10.49|11.3|10.5|11.32|10.52|11.29|10.49|0
1760937300000|2025-10-20 05:15:00|11.29|10.49|11.33|10.53|11.33|10.53|11.29|10.49|0
1760937600000|2025-10-20 05:20:00|11.31|10.51|11.29|10.49|11.31|10.51|11.26|10.46|0
1760937900000|2025-10-20 05:25:00|11.3|10.5|11.29|10.49|11.33|10.53|11.27|10.47|0
1760938200000|2025-10-20 05:30:00|11.3|10.5|11.2|10.4|11.35|10.55|11.18|10.38|0
1760938500000|2025-10-20 05:35:00|11.19|10.39|11.14|10.34|11.2|10.4|11.1|10.3|0
1760938800000|2025-10-20 05:40:00|11.15|10.35|11.13|10.33|11.17|10.37|11.09|10.29|0
1760939100000|2025-10-20 05:45:00|11.14|10.34|11.15|10.35|11.25|10.45|11.08|10.28|0
1760939400000|2025-10-20 05:50:00|11.14|10.34|11.15|10.35|11.15|10.35|11.09|10.29|0
1760939700000|2025-10-20 05:55:00|11.14|10.34|11.11|10.31|11.17|10.37|11.1|10.3|0
1760940000000|2025-10-20 06:00:00|11.13|10.33|11.3|10.5|11.32|10.52|11.12|10.32|0
1760940300000|2025-10-20 06:05:00|11.29|10.49|11.25|10.45|11.32|10.52|11.19|10.39|0
1760940600000|2025-10-20 06:10:00|11.26|10.46|11.35|10.55|11.36|10.56|11.17|10.37|0
1760940900000|2025-10-20 06:15:00|11.34|10.54|11.31|10.51|11.37|10.57|11.28|10.48|0
1760941200000|2025-10-20 06:20:00|11.3|10.5|11.29|10.49|11.31|10.51|11.27|10.47|0
1760941500000|2025-10-20 06:25:00|11.3|10.5|11.3|10.5|11.33|10.53|11.27|10.47|0
1760941800000|2025-10-20 06:30:00|11.31|10.51|11.28|10.48|11.32|10.52|11.26|10.46|0
1760942100000|2025-10-20 06:35:00|11.3|10.5|11.24|10.44|11.31|10.51|11.23|10.43|0
1760942400000|2025-10-20 06:40:00|11.23|10.43|11.28|10.48|11.28|10.48|11.23|10.43|0
1760942700000|2025-10-20 06:45:00|11.27|10.47|11.35|10.55|11.38|10.58|11.25|10.45|0
1760943000000|2025-10-20 06:50:00|11.33|10.53|11.29|10.49|11.41|10.61|11.28|10.48|0
1760943300000|2025-10-20 06:55:00|11.28|10.48|11.36|10.56|11.36|10.56|11.28|10.48|0
1760943600000|2025-10-20 07:00:00|11.37|10.57|11.35|10.55|11.42|10.62|11.31|10.51|0
1760943900000|2025-10-20 07:05:00|11.36|10.56|11.34|10.54|11.39|10.59|11.32|10.52|0
1760944200000|2025-10-20 07:10:00|11.35|10.55|11.25|10.45|11.36|10.56|11.22|10.42|0
1760944500000|2025-10-20 07:15:00|11.24|10.44|11.26|10.46|11.28|10.48|11.22|10.42|0
1760944800000|2025-10-20 07:20:00|11.25|10.45|11.25|10.45|11.28|10.48|11.23|10.43|0
1760945100000|2025-10-20 07:25:00|11.24|10.44|11.2|10.4|11.29|10.49|11.2|10.4|0
1760945400000|2025-10-20 07:30:00|11.21|10.41|11.14|10.34|11.22|10.42|11.13|10.33|0
1760945700000|2025-10-20 07:35:00|11.13|10.33|11.12|10.32|11.16|10.36|11.08|10.28|0
1760946000000|2025-10-20 07:40:00|11.13|10.33|11.15|10.35|11.17|10.37|11.08|10.28|0
1760946300000|2025-10-20 07:45:00|11.14|10.34|11.16|10.36|11.17|10.37|11.12|10.32|0
1760946600000|2025-10-20 07:50:00|11.15|10.35|11.22|10.42|11.23|10.43|11.1|10.3|0
1760946900000|2025-10-20 07:55:00|11.23|10.43|11.26|10.46|11.28|10.48|11.21|10.41|0
1760947200000|2025-10-20 08:00:00|11.25|10.45|11.24|10.44|11.36|10.56|11.24|10.44|0
1760947500000|2025-10-20 08:05:00|11.25|10.45|11.25|10.45|11.27|10.47|11.21|10.41|0
1760947800000|2025-10-20 08:10:00|11.24|10.44|11.35|10.55|11.37|10.57|11.24|10.44|0
1760948100000|2025-10-20 08:15:00|11.34|10.54|11.35|10.55|11.4|10.6|11.33|10.53|0
1760948400000|2025-10-20 08:20:00|11.34|10.54|11.41|10.61|11.43|10.63|11.34|10.54|0
1760948700000|2025-10-20 08:25:00|11.4|10.6|11.41|10.61|11.42|10.62|11.38|10.58|0
1760949000000|2025-10-20 08:30:00|11.4|10.6|11.38|10.58|11.42|10.62|11.33|10.53|0
1760949300000|2025-10-20 08:35:00|11.36|10.56|11.46|10.66|11.46|10.66|11.32|10.52|0
1760949600000|2025-10-20 08:40:00|11.47|10.67|11.46|10.66|11.49|10.69|11.42|10.62|0
1760949900000|2025-10-20 08:45:00|11.45|10.65|11.58|10.78|11.58|10.78|11.43|10.63|0
1760950200000|2025-10-20 08:50:00|11.57|10.77|11.55|10.75|11.63|10.83|11.54|10.74|0
1760950500000|2025-10-20 08:55:00|11.56|10.76|11.54|10.74|11.6|10.8|11.53|10.73|0
1760950800000|2025-10-20 09:00:00|11.55|10.75|11.59|10.79|11.68|10.88|11.55|10.75|0
1760951100000|2025-10-20 09:05:00|11.6|10.8|11.61|10.81|11.69|10.89|11.58|10.78|0
1760951400000|2025-10-20 09:10:00|11.6|10.8|11.6|10.8|11.62|10.82|11.57|10.77|0
1760951700000|2025-10-20 09:15:00|11.59|10.79|11.49|10.69|11.63|10.83|11.48|10.68|0
1760952000000|2025-10-20 09:20:00|11.51|10.71|11.5|10.7|11.53|10.73|11.47|10.67|0
1760952300000|2025-10-20 09:25:00|11.49|10.69|11.51|10.71|11.52|10.72|11.48|10.68|0
1760952600000|2025-10-20 09:30:00|11.53|10.73|11.55|10.75|11.57|10.77|11.49|10.69|0
1760952900000|2025-10-20 09:35:00|11.56|10.76|11.59|10.79|11.63|10.83|11.56|10.76|0
1760953200000|2025-10-20 09:40:00|11.58|10.78|11.62|10.82|11.62|10.82|11.57|10.77|0
1760953500000|2025-10-20 09:45:00|11.61|10.81|11.73|10.93|11.73|10.93|11.59|10.79|0
1760953800000|2025-10-20 09:50:00|11.71|10.91|11.7|10.9|11.73|10.93|11.69|10.89|0
1760954100000|2025-10-20 09:55:00|11.69|10.89|11.59|10.79|11.71|10.91|11.58|10.78|0
1760954400000|2025-10-20 10:00:00|11.6|10.8|11.6|10.8|11.63|10.83|11.57|10.77|0
1760954700000|2025-10-20 10:05:00|11.59|10.79|11.69|10.89|11.73|10.93|11.59|10.79|0
1760955000000|2025-10-20 10:10:00|11.7|10.9|11.69|10.89|11.71|10.91|11.68|10.88|0
1760955300000|2025-10-20 10:15:00|11.68|10.88|11.69|10.89|11.74|10.94|11.67|10.87|0
1760955600000|2025-10-20 10:20:00|11.68|10.88|11.7|10.9|11.72|10.92|11.67|10.87|0
1760955900000|2025-10-20 10:25:00|11.71|10.91|11.69|10.89|11.72|10.92|11.67|10.87|0
1760956200000|2025-10-20 10:30:00|11.7|10.9|11.6|10.8|11.7|10.9|11.56|10.76|0
1760956500000|2025-10-20 10:35:00|11.59|10.79|11.49|10.69|11.6|10.8|11.49|10.69|0
1760956800000|2025-10-20 10:40:00|11.48|10.68|11.66|10.86|11.66|10.86|11.48|10.68|0
1760957100000|2025-10-20 10:45:00|11.65|10.85|11.82|11.02|11.87|11.06|11.65|10.85|0
1760957400000|2025-10-20 10:50:00|11.8|11|11.82|11.02|11.88|11.07|11.77|10.97|0
1760957700000|2025-10-20 10:55:00|11.83|11.03|11.87|11.07|11.87|11.07|11.79|10.99|0
1760958000000|2025-10-20 11:00:00|11.86|11.06|11.8|11|11.88|11.08|11.78|10.98|0
1760958300000|2025-10-20 11:05:00|11.79|10.99|11.69|10.89|11.83|11.03|11.69|10.89|0
1760958600000|2025-10-20 11:10:00|11.68|10.88|11.68|10.88|11.72|10.92|11.65|10.85|0
1760958900000|2025-10-20 11:15:00|11.69|10.89|11.61|10.81|11.71|10.91|11.58|10.78|0
1760959200000|2025-10-20 11:20:00|11.6|10.8|11.59|10.79|11.62|10.82|11.59|10.79|0
1760959500000|2025-10-20 11:25:00|11.58|10.78|11.55|10.75|11.6|10.8|11.52|10.72|0
1760959800000|2025-10-20 11:30:00|11.56|10.76|11.54|10.74|11.66|10.86|11.54|10.74|0
1760960100000|2025-10-20 11:35:00|11.5|10.7|11.36|10.56|11.51|10.71|11.33|10.53|0
1760960400000|2025-10-20 11:40:00|11.34|10.54|11.4|10.6|11.41|10.61|11.33|10.53|0
1760960700000|2025-10-20 11:45:00|11.41|10.61|11.4|10.6|11.42|10.62|11.38|10.58|0
1760961000000|2025-10-20 11:50:00|11.39|10.59|11.29|10.49|11.4|10.6|11.26|10.46|0
1760961300000|2025-10-20 11:55:00|11.3|10.5|11.24|10.44|11.3|10.5|11.23|10.43|0
1760961600000|2025-10-20 12:00:00|11.26|10.46|11.24|10.44|11.29|10.49|10.31|9.51|0
1760961900000|2025-10-20 12:05:00|11.25|10.45|11.24|10.44|11.28|10.48|11.23|10.43|0
1760962200000|2025-10-20 12:10:00|11.23|10.43|11.2|10.4|11.26|10.46|11.19|10.39|0
1760962500000|2025-10-20 12:15:00|11.21|10.41|11.22|10.42|11.31|10.51|11.19|10.39|0
1760962800000|2025-10-20 12:20:00|11.24|10.44|11.21|10.41|11.26|10.46|11.17|10.37|0
1760963100000|2025-10-20 12:25:00|11.2|10.4|11.2|10.4|11.23|10.43|11.18|10.38|0
1760963400000|2025-10-20 12:30:00|11.19|10.39|11.2|10.4|11.21|10.41|10.26|9.46|0
1760963700000|2025-10-20 12:35:00|11.21|10.41|11.14|10.34|11.21|10.41|11.14|10.34|0
1760964000000|2025-10-20 12:40:00|11.13|10.33|11.1|10.3|11.14|10.34|11.08|10.28|0
1760964300000|2025-10-20 12:45:00|11.09|10.29|11.05|10.25|11.1|10.3|10.94|10.14|0
1760964600000|2025-10-20 12:50:00|11.04|10.24|11|10.2|11.05|10.25|10.97|10.17|0
1760964900000|2025-10-20 12:55:00|11.04|10.24|10.94|10.14|11.04|10.24|10.93|10.13|0
1760965200000|2025-10-20 13:00:00|10.93|10.13|10.85|10.05|10.96|10.16|9.93|9.13|0
1760965500000|2025-10-20 13:05:00|10.86|10.06|10.86|10.06|10.87|10.07|10.82|10.02|0
1760965800000|2025-10-20 13:10:00|10.85|10.05|10.81|10.01|10.85|10.05|10.78|9.98|0
1760966100000|2025-10-20 13:15:00|10.82|10.02|10.8|10|10.87|10.07|10.76|9.96|0
1760966400000|2025-10-20 13:20:00|10.81|10.01|10.71|9.91|10.81|10.01|10.68|9.88|0
1760966700000|2025-10-20 13:25:00|10.72|9.92|10.47|9.67|10.72|9.92|10.46|9.66|0
1760967000000|2025-10-20 13:30:00|10.68|9.88|10.33|9.53|10.7|9.9|10.33|9.53|0
1760967300000|2025-10-20 13:35:00|10.32|9.52|10.19|9.39|10.39|9.59|10.14|9.34|0
1760967600000|2025-10-20 13:40:00|10.16|9.36|10.19|9.39|10.21|9.41|10.09|9.29|0
1760967900000|2025-10-20 13:45:00|10.17|9.37|10.05|9.25|10.17|9.37|10|9.2|0
1760968200000|2025-10-20 13:50:00|10.04|9.24|10.05|9.25|10.11|9.31|9.98|9.18|0
1760968500000|2025-10-20 13:55:00|10.04|9.24|10.16|9.36|10.19|9.39|10.02|9.22|0
1760968800000|2025-10-20 14:00:00|10.14|9.34|9.8|9|10.14|9.34|9.8|9|0
1760969100000|2025-10-20 14:05:00|9.79|8.99|9.74|8.94|9.83|9.03|9.72|8.92|0
1760969400000|2025-10-20 14:10:00|9.69|8.89|9.61|8.81|9.75|8.95|9.6|8.8|0
1760969700000|2025-10-20 14:15:00|9.62|8.82|9.71|8.91|9.78|8.98|9.62|8.82|0
1760970000000|2025-10-20 14:20:00|9.66|8.86|9.57|8.77|9.73|8.93|9.54|8.74|0
1760970300000|2025-10-20 14:25:00|9.56|8.76|9.4|8.6|9.57|8.77|9.38|8.58|0
1760970600000|2025-10-20 14:30:00|9.39|8.59|9.53|8.73|9.53|8.73|9.39|8.59|0
1760970900000|2025-10-20 14:35:00|9.54|8.74|9.43|8.63|9.55|8.75|9.43|8.63|0
1760971200000|2025-10-20 14:40:00|9.44|8.64|9.26|8.46|9.44|8.64|9.24|8.44|0
1760971500000|2025-10-20 14:45:00|9.24|8.44|9.16|8.36|9.27|8.47|9.14|8.34|0
1760971800000|2025-10-20 14:50:00|9.17|8.37|9.06|8.26|9.22|8.42|9.06|8.26|0
1760972100000|2025-10-20 14:55:00|9.05|8.25|9.08|8.28|9.12|8.32|9.03|8.23|0
1760972400000|2025-10-20 15:00:00|9.09|8.29|9.12|8.32|9.15|8.35|9.07|8.27|0
1760972700000|2025-10-20 15:05:00|9.13|8.33|9.11|8.31|9.14|8.34|9.08|8.28|0
1760973000000|2025-10-20 15:10:00|9.1|8.3|9.22|8.42|9.26|8.46|9.1|8.3|0
1760973300000|2025-10-20 15:15:00|9.26|8.46|9.25|8.45|9.3|8.5|9.23|8.43|0
1760973600000|2025-10-20 15:20:00|9.24|8.44|9.2|8.4|9.25|8.45|9.18|8.38|0
1760973900000|2025-10-20 15:25:00|9.21|8.41|9.2|8.4|9.25|8.45|9.15|8.35|0
1760974200000|2025-10-20 15:30:00|9.19|8.39|9.23|8.43|9.24|8.44|9.18|8.38|0
1760974500000|2025-10-20 15:35:00|9.22|8.42|9.26|8.46|9.32|8.52|9.19|8.39|0
1760974800000|2025-10-20 15:40:00|9.25|8.45|9.27|8.47|9.34|8.54|9.22|8.42|0
1760975100000|2025-10-20 15:45:00|9.26|8.46|9.26|8.46|9.33|8.53|9.2|8.4|0
1760975400000|2025-10-20 15:50:00|9.27|8.47|9.3|8.5|9.41|8.61|9.24|8.44|0
1760975700000|2025-10-20 15:55:00|9.31|8.51|9.41|8.61|9.45|8.65|9.31|8.51|0
1760976000000|2025-10-20 16:00:00|9.4|8.6|9.36|8.56|9.41|8.61|9.32|8.52|0
1760976300000|2025-10-20 16:05:00|9.37|8.57|9.36|8.56|9.4|8.6|9.33|8.53|0
1760976600000|2025-10-20 16:10:00|9.37|8.57|9.47|8.67|9.48|8.68|9.36|8.56|0
1760976900000|2025-10-20 16:15:00|9.46|8.66|9.36|8.56|9.48|8.68|9.33|8.53|0
1760977200000|2025-10-20 16:20:00|9.38|8.58|9.37|8.57|9.39|8.59|9.33|8.53|0
1760977500000|2025-10-20 16:25:00|9.36|8.56|9.21|8.41|9.36|8.56|9.15|8.35|0
1760977800000|2025-10-20 16:30:00|9.2|8.4|9.27|8.47|9.28|8.48|9.16|8.36|0
1760978100000|2025-10-20 16:35:00|9.28|8.48|9.26|8.46|9.3|8.5|9.23|8.43|0
1760978400000|2025-10-20 16:40:00|9.25|8.45|9.16|8.36|9.28|8.48|9.15|8.35|0
1760978700000|2025-10-20 16:45:00|9.15|8.35|9.15|8.35|9.22|8.42|9.14|8.34|0
1760979000000|2025-10-20 16:50:00|9.17|8.37|9.17|8.37|9.18|8.38|9.14|8.34|0
1760979300000|2025-10-20 16:55:00|9.16|8.36|9.21|8.41|9.22|8.42|9.13|8.33|0
1760979600000|2025-10-20 17:00:00|9.2|8.4|9.06|8.26|9.21|8.41|9.05|8.25|0
1760979900000|2025-10-20 17:05:00|9.05|8.25|9.05|8.25|9.08|8.28|9.05|8.25|0
1760980200000|2025-10-20 17:10:00|9.06|8.26|9.06|8.26|9.08|8.28|9.05|8.25|0
1760980500000|2025-10-20 17:15:00|9.07|8.27|8.97|8.17|9.08|8.28|8.94|8.14|0
1760980800000|2025-10-20 17:20:00|8.98|8.18|8.96|8.16|9.02|8.22|8.95|8.15|0
1760981100000|2025-10-20 17:25:00|8.97|8.17|9.02|8.22|9.03|8.23|8.95|8.15|0
1760981400000|2025-10-20 17:30:00|9.01|8.21|9.01|8.21|9.03|8.23|8.99|8.19|0
1760981700000|2025-10-20 17:35:00|9|8.2|9.01|8.21|9.03|8.23|8.99|8.19|0
1760982000000|2025-10-20 17:40:00|9|8.2|9.01|8.21|9.02|8.22|8.94|8.14|0
1760982300000|2025-10-20 17:45:00|9.03|8.23|9.01|8.21|9.04|8.24|8.99|8.19|0
1760982600000|2025-10-20 17:50:00|9.02|8.22|9.02|8.22|9.04|8.24|9|8.2|0
1760982900000|2025-10-20 17:55:00|9.03|8.23|9.06|8.26|9.07|8.27|8.99|8.19|0
1760983200000|2025-10-20 18:00:00|9.01|8.21|9|8.2|9.03|8.23|8.96|8.16|0
1760983500000|2025-10-20 18:05:00|8.99|8.19|9.01|8.21|9.04|8.24|8.95|8.15|0
1760983800000|2025-10-20 18:10:00|8.96|8.16|8.97|8.17|9.02|8.22|8.95|8.15|0
1760984100000|2025-10-20 18:15:00|8.96|8.16|8.95|8.15|8.99|8.19|8.95|8.15|0
1760984400000|2025-10-20 18:20:00|8.96|8.16|8.93|8.13|8.97|8.17|8.86|8.06|0
1760984700000|2025-10-20 18:25:00|8.94|8.14|8.91|8.11|8.94|8.14|8.89|8.09|0
1760985000000|2025-10-20 18:30:00|8.9|8.1|8.96|8.16|8.97|8.17|8.9|8.1|0
1760985300000|2025-10-20 18:35:00|8.95|8.15|8.92|8.12|8.98|8.18|8.91|8.11|0
1760985600000|2025-10-20 18:40:00|8.93|8.13|8.97|8.17|9.03|8.23|8.91|8.11|0
1760985900000|2025-10-20 18:45:00|9.02|8.22|9.02|8.22|9.06|8.26|8.99|8.19|0
1760986200000|2025-10-20 18:50:00|9.01|8.21|8.96|8.16|9.04|8.24|8.96|8.16|0
1760986500000|2025-10-20 18:55:00|8.95|8.15|8.87|8.07|8.96|8.16|8.86|8.06|0
1760986800000|2025-10-20 19:00:00|8.92|8.12|8.82|8.02|8.92|8.12|8.79|7.99|0
1760987100000|2025-10-20 19:05:00|8.81|8.01|8.81|8.01|8.83|8.03|8.8|8|0
1760987400000|2025-10-20 19:10:00|8.82|8.02|8.91|8.11|8.92|8.12|8.81|8.01|0
1760987700000|2025-10-20 19:15:00|8.9|8.1|8.92|8.12|8.94|8.14|8.9|8.1|0
1760988000000|2025-10-20 19:20:00|8.93|8.13|8.92|8.12|8.93|8.13|8.89|8.09|0
1760988300000|2025-10-20 19:25:00|8.91|8.11|8.81|8.01|8.92|8.12|8.81|8.01|0
1760988600000|2025-10-20 19:30:00|8.82|8.02|8.91|8.11|8.93|8.13|8.82|8.02|0
1760988900000|2025-10-20 19:35:00|8.92|8.12|8.86|8.06|8.93|8.13|8.83|8.03|0
1760989200000|2025-10-20 19:40:00|8.85|8.05|8.92|8.12|8.93|8.13|8.85|8.05|0
1760989500000|2025-10-20 19:45:00|8.91|8.11|8.76|7.96|8.92|8.12|8.75|7.95|0
1760989800000|2025-10-20 19:50:00|8.75|7.95|8.72|7.92|8.81|8.01|8.71|7.91|0
1760990100000|2025-10-20 19:55:00|8.73|7.93|8.81|8.01|8.84|8.04|8.71|7.91|0
1760990400000|2025-10-20 20:00:00|8.78|7.98|8.81|8.01|8.89|8.09|8.78|7.98|0
1760990700000|2025-10-20 20:05:00|8.82|8.02|8.81|8.01|8.83|8.03|8.76|7.96|0
1760991000000|2025-10-20 20:10:00|8.77|7.97|8.72|7.92|8.79|7.99|8.7|7.9|0
1760991300000|2025-10-20 20:15:00|8.71|7.91|8.66|7.86|8.72|7.92|8.65|7.85|0
1760991600000|2025-10-20 20:20:00|8.67|7.87|8.67|7.87|8.67|7.87|8.65|7.85|0
1760991900000|2025-10-20 20:25:00|8.66|7.86|8.66|7.86|8.67|7.87|8.66|7.86|0
1760992200000|2025-10-20 20:30:00|8.61|7.81|8.61|7.81|8.66|7.86|8.59|7.79|0
1760992500000|2025-10-20 20:35:00|8.6|7.8|8.61|7.81|8.62|7.82|8.6|7.8|0
1760992800000|2025-10-20 20:40:00|8.62|7.82|8.65|7.85|8.71|7.91|8.6|7.8|0
1760993100000|2025-10-20 20:45:00|8.66|7.86|8.65|7.85|8.67|7.87|8.65|7.85|0
1760993400000|2025-10-20 20:50:00|8.66|7.86|8.66|7.86|8.67|7.87|8.65|7.85|0
1760993700000|2025-10-20 20:55:00|9.01|7.51|8.97|7.47|9.01|7.51|8.97|7.47|0
1760994000000|2025-10-20 21:00:00|8.98|7.48|8.96|7.46|8.99|7.49|8.96|7.46|0
1760994300000|2025-10-20 21:05:00|8.95|7.45|8.96|7.46|8.96|7.46|8.93|7.43|0
1760994600000|2025-10-20 21:10:00|8.95|7.45|8.95|7.45|8.95|7.45|8.95|7.45|0
1760995500000|2025-10-20 21:25:00|8.96|7.46|8.95|7.45|8.96|7.46|8.95|7.45|0
1760996400000|2025-10-20 21:40:00|8.94|7.44|8.94|7.44|8.95|7.45|8.94|7.44|0
1760997300000|2025-10-20 21:55:00|8.95|7.45|8.94|7.44|8.95|7.45|8.94|7.44|0
1760997600000|2025-10-20 22:00:00|8.97|7.47|8.99|7.49|9|7.5|8.95|7.45|0
1760997900000|2025-10-20 22:05:00|8.98|7.48|9|7.5|9.03|7.53|8.98|7.48|0
1760998200000|2025-10-20 22:10:00|9.01|7.51|9.02|7.52|9.02|7.52|8.99|7.49|0
1760998500000|2025-10-20 22:15:00|9.01|7.51|8.97|7.47|9.01|7.51|8.97|7.47|0
1760998800000|2025-10-20 22:20:00|8.98|7.48|8.97|7.47|9.01|7.51|8.97|7.47|0
1760999100000|2025-10-20 22:25:00|8.96|7.46|8.97|7.47|8.97|7.47|8.94|7.44|0
1760999400000|2025-10-20 22:30:00|8.96|7.46|8.99|7.49|9.01|7.51|8.96|7.46|0
1760999700000|2025-10-20 22:35:00|9|7.5|9|7.5|9.02|7.52|8.99|7.49|0
1761000000000|2025-10-20 22:40:00|8.99|7.49|8.98|7.48|9|7.5|8.97|7.47|0
1761000300000|2025-10-20 22:45:00|8.97|7.47|9|7.5|9|7.5|8.97|7.47|0
1761000600000|2025-10-20 22:50:00|8.99|7.49|8.99|7.49|8.99|7.49|8.97|7.47|0
1761000900000|2025-10-20 22:55:00|8.98|7.48|8.99|7.49|9|7.5|8.98|7.48|0
1761001200000|2025-10-20 23:00:00|8.98|7.48|8.96|7.46|8.99|7.49|8.95|7.45|0
1761001500000|2025-10-20 23:05:00|8.95|7.45|8.95|7.45|8.97|7.47|8.94|7.44|0
1761001800000|2025-10-20 23:10:00|8.94|7.44|8.93|7.43|8.94|7.44|8.9|7.4|0
1761002100000|2025-10-20 23:15:00|8.94|7.44|8.97|7.47|8.98|7.48|8.94|7.44|0
1761002400000|2025-10-20 23:20:00|8.96|7.46|8.94|7.44|8.96|7.46|8.93|7.43|0
1761002700000|2025-10-20 23:25:00|8.93|7.43|8.92|7.42|8.95|7.45|8.91|7.41|0
1761003000000|2025-10-20 23:30:00|8.91|7.41|8.9|7.4|8.93|7.43|8.9|7.4|0
1761003300000|2025-10-20 23:35:00|8.91|7.41|8.93|7.43|8.94|7.44|8.9|7.4|0
1761003600000|2025-10-20 23:40:00|8.94|7.44|8.95|7.45|8.97|7.47|8.93|7.43|0
1761003900000|2025-10-20 23:45:00|8.96|7.46|8.98|7.48|9|7.5|8.96|7.46|0
1761004200000|2025-10-20 23:50:00|8.99|7.49|8.99|7.49|9|7.5|8.97|7.47|0
1761004500000|2025-10-20 23:55:00|8.98|7.48|8.97|7.47|8.99|7.49|8.96|7.46|0
1761004800000|2025-10-21 00:00:00|8.96|7.46|9|7.5|9|7.5|8.93|7.43|0
1761005100000|2025-10-21 00:05:00|8.99|7.49|9|7.5|9|7.5|8.97|7.47|0
1761005400000|2025-10-21 00:10:00|8.99|7.49|8.95|7.45|8.99|7.49|8.91|7.41|0
1761005700000|2025-10-21 00:15:00|8.94|7.44|8.51|7.71|8.95|7.73|8.49|7.42|0
1761006000000|2025-10-21 00:20:00|8.5|7.7|8.57|7.77|8.57|7.77|8.5|7.7|0
1761006300000|2025-10-21 00:25:00|8.56|7.76|8.57|7.77|8.58|7.78|8.54|7.74|0
1761006600000|2025-10-21 00:30:00|8.54|7.74|8.56|7.76|8.58|7.78|8.54|7.74|0
1761006900000|2025-10-21 00:35:00|8.57|7.77|8.56|7.76|8.57|7.77|8.55|7.75|0
1761007200000|2025-10-21 00:40:00|8.55|7.75|8.57|7.77|8.57|7.77|8.55|7.75|0
1761007500000|2025-10-21 00:45:00|8.56|7.76|8.57|7.77|8.58|7.78|8.55|7.75|0
1761007800000|2025-10-21 00:50:00|8.56|7.76|8.56|7.76|8.57|7.77|8.55|7.75|0
1761008100000|2025-10-21 00:55:00|8.57|7.77|8.55|7.75|8.57|7.77|8.54|7.74|0
1761008400000|2025-10-21 01:00:00|8.56|7.76|8.52|7.72|8.58|7.78|8.51|7.71|0
1761008700000|2025-10-21 01:05:00|8.51|7.71|8.52|7.72|8.52|7.72|8.5|7.7|0
1761009000000|2025-10-21 01:10:00|8.51|7.71|8.46|7.66|8.53|7.73|8.46|7.66|0
1761009300000|2025-10-21 01:15:00|8.47|7.67|8.47|7.67|8.47|7.67|8.46|7.66|0
1761009600000|2025-10-21 01:20:00|8.46|7.66|8.47|7.67|8.48|7.68|8.44|7.64|0
1761009900000|2025-10-21 01:25:00|8.48|7.68|8.51|7.71|8.53|7.73|8.46|7.66|0
1761010200000|2025-10-21 01:30:00|8.5|7.7|8.52|7.72|8.53|7.73|8.5|7.7|0
1761010500000|2025-10-21 01:35:00|8.53|7.73|8.56|7.76|8.57|7.77|8.51|7.71|0
1761010800000|2025-10-21 01:40:00|8.55|7.75|8.56|7.76|8.58|7.78|8.55|7.75|0
1761011100000|2025-10-21 01:45:00|8.57|7.77|8.52|7.72|8.57|7.77|8.51|7.71|0
1761011400000|2025-10-21 01:50:00|8.51|7.71|8.52|7.72|8.53|7.73|8.5|7.7|0
1761011700000|2025-10-21 01:55:00|8.51|7.71|8.52|7.72|8.53|7.73|8.5|7.7|0
1761012000000|2025-10-21 02:00:00|8.53|7.73|8.53|7.73|8.53|7.73|8.5|7.7|0
1761012300000|2025-10-21 02:05:00|8.52|7.72|8.51|7.71|8.53|7.73|8.49|7.69|0
1761012600000|2025-10-21 02:10:00|8.5|7.7|8.5|7.7|8.53|7.73|8.49|7.69|0
1761012900000|2025-10-21 02:15:00|8.51|7.71|8.51|7.71|8.52|7.72|8.5|7.7|0
1761013200000|2025-10-21 02:20:00|8.5|7.7|8.52|7.72|8.52|7.72|8.5|7.7|0
1761013500000|2025-10-21 02:25:00|8.53|7.73|8.46|7.66|8.53|7.73|8.46|7.66|0
1761013800000|2025-10-21 02:30:00|8.45|7.65|8.46|7.66|8.48|7.68|8.45|7.65|0
1761014100000|2025-10-21 02:35:00|8.47|7.67|8.46|7.66|8.48|7.68|8.45|7.65|0
1761014400000|2025-10-21 02:40:00|8.45|7.65|8.47|7.67|8.48|7.68|8.45|7.65|0
1761014700000|2025-10-21 02:45:00|8.48|7.68|8.47|7.67|8.48|7.68|8.44|7.64|0
1761015000000|2025-10-21 02:50:00|8.48|7.68|8.47|7.67|8.48|7.68|8.46|7.66|0
1761015300000|2025-10-21 02:55:00|8.48|7.68|8.46|7.66|8.48|7.68|8.45|7.65|0
1761015600000|2025-10-21 03:00:00|8.45|7.65|8.47|7.67|8.48|7.68|8.45|7.65|0
1761015900000|2025-10-21 03:05:00|8.46|7.66|8.46|7.66|8.47|7.67|8.45|7.65|0
1761016200000|2025-10-21 03:10:00|8.45|7.65|8.46|7.66|8.47|7.67|8.45|7.65|0
1761016500000|2025-10-21 03:15:00|8.47|7.67|8.47|7.67|8.47|7.67|8.46|7.66|0
1761016800000|2025-10-21 03:20:00|8.48|7.68|8.47|7.67|8.48|7.68|8.46|7.66|0
1761017100000|2025-10-21 03:25:00|8.46|7.66|8.48|7.68|8.48|7.68|8.46|7.66|0
1761017400000|2025-10-21 03:30:00|8.49|7.69|8.46|7.66|8.49|7.69|8.45|7.65|0
1761017700000|2025-10-21 03:35:00|8.47|7.67|8.46|7.66|8.48|7.68|8.45|7.65|0
1761018000000|2025-10-21 03:40:00|8.47|7.67|8.46|7.66|8.49|7.69|8.46|7.66|0
1761018300000|2025-10-21 03:45:00|8.47|7.67|8.57|7.77|8.58|7.78|8.46|7.66|0
1761018600000|2025-10-21 03:50:00|8.56|7.76|8.56|7.76|8.58|7.78|8.55|7.75|0
1761018900000|2025-10-21 03:55:00|8.55|7.75|8.56|7.76|8.57|7.77|8.55|7.75|0
1761019200000|2025-10-21 04:00:00|8.55|7.75|8.57|7.77|8.58|7.78|8.55|7.75|0
1761019500000|2025-10-21 04:05:00|8.56|7.76|8.56|7.76|8.58|7.78|8.56|7.76|0
1761019800000|2025-10-21 04:10:00|8.57|7.77|8.56|7.76|8.58|7.78|8.55|7.75|0
1761020100000|2025-10-21 04:15:00|8.55|7.75|8.56|7.76|8.57|7.77|8.55|7.75|0
1761020400000|2025-10-21 04:20:00|8.57|7.77|8.56|7.76|8.57|7.77|8.56|7.76|0
1761020700000|2025-10-21 04:25:00|8.55|7.75|8.57|7.77|8.57|7.77|8.54|7.74|0
1761021000000|2025-10-21 04:30:00|8.56|7.76|8.57|7.77|8.58|7.78|8.56|7.76|0
1761021300000|2025-10-21 04:35:00|8.56|7.76|8.56|7.76|8.57|7.77|8.55|7.75|0
1761021600000|2025-10-21 04:40:00|8.55|7.75|8.56|7.76|8.57|7.77|8.55|7.75|0
1761021900000|2025-10-21 04:45:00|8.57|7.77|8.56|7.76|8.58|7.78|8.55|7.75|0
1761022200000|2025-10-21 04:50:00|8.57|7.77|8.57|7.77|8.58|7.78|8.55|7.75|0
1761022500000|2025-10-21 04:55:00|8.58|7.78|8.66|7.86|8.68|7.88|8.56|7.76|0
1761022800000|2025-10-21 05:00:00|8.65|7.85|8.71|7.91|8.71|7.91|8.59|7.79|0
1761023100000|2025-10-21 05:05:00|8.72|7.92|8.66|7.86|8.72|7.92|8.65|7.85|0
1761023400000|2025-10-21 05:10:00|8.67|7.87|8.68|7.88|8.68|7.88|8.65|7.85|0
1761023700000|2025-10-21 05:15:00|8.67|7.87|8.66|7.86|8.67|7.87|8.65|7.85|0
1761024000000|2025-10-21 05:20:00|8.65|7.85|8.67|7.87|8.68|7.88|8.65|7.85|0
1761024300000|2025-10-21 05:25:00|8.68|7.88|8.72|7.92|8.74|7.94|8.66|7.86|0
1761024600000|2025-10-21 05:30:00|8.71|7.91|8.73|7.93|8.74|7.94|8.69|7.89|0
1761024900000|2025-10-21 05:35:00|8.72|7.92|8.72|7.92|8.73|7.93|8.7|7.9|0
1761025200000|2025-10-21 05:40:00|8.71|7.91|8.72|7.92|8.73|7.93|8.69|7.89|0
1761025500000|2025-10-21 05:45:00|8.73|7.93|8.72|7.92|8.73|7.93|8.71|7.91|0
1761025800000|2025-10-21 05:50:00|8.82|8.02|8.86|8.06|8.87|8.07|8.81|8.01|0
1761026100000|2025-10-21 05:55:00|8.85|8.05|8.8|8|8.88|8.08|8.8|8|0
1761026400000|2025-10-21 06:00:00|8.81|8.01|8.87|8.07|8.88|8.08|8.81|8.01|0
1761026700000|2025-10-21 06:05:00|8.92|8.12|8.91|8.11|8.94|8.14|8.89|8.09|0
1761027000000|2025-10-21 06:10:00|8.92|8.12|8.96|8.16|8.97|8.17|8.91|8.11|0
1761027300000|2025-10-21 06:15:00|8.97|8.17|8.9|8.1|8.99|8.19|8.9|8.1|0
1761027600000|2025-10-21 06:20:00|8.92|8.12|8.91|8.11|8.94|8.14|8.88|8.08|0
1761027900000|2025-10-21 06:25:00|8.92|8.12|8.92|8.12|8.93|8.13|8.9|8.1|0
1761028200000|2025-10-21 06:30:00|8.91|8.11|8.91|8.11|8.93|8.13|8.89|8.09|0
1761028500000|2025-10-21 06:35:00|8.9|8.1|8.91|8.11|8.93|8.13|8.89|8.09|0
1761028800000|2025-10-21 06:40:00|8.92|8.12|8.91|8.11|8.92|8.12|8.9|8.1|0
1761029100000|2025-10-21 06:45:00|8.9|8.1|8.86|8.06|8.92|8.12|8.84|8.04|0
1761029400000|2025-10-21 06:50:00|8.87|8.07|8.93|8.13|8.93|8.13|8.86|8.06|0
1761029700000|2025-10-21 06:55:00|8.91|8.11|8.92|8.12|8.92|8.12|8.9|8.1|0
1761030000000|2025-10-21 07:00:00|8.91|8.11|8.92|8.12|8.94|8.14|8.88|8.08|0
1761030300000|2025-10-21 07:05:00|8.93|8.13|8.93|8.13|8.94|8.14|8.88|8.08|0
1761030600000|2025-10-21 07:10:00|8.94|8.14|8.92|8.12|8.94|8.14|8.89|8.09|0
1761030900000|2025-10-21 07:15:00|8.91|8.11|8.9|8.1|8.93|8.13|8.89|8.09|0
1761031200000|2025-10-21 07:20:00|8.91|8.11|8.91|8.11|8.93|8.13|8.88|8.08|0
1761031500000|2025-10-21 07:25:00|8.9|8.1|8.85|8.05|8.93|8.13|8.85|8.05|0
1761031800000|2025-10-21 07:30:00|8.84|8.04|8.91|8.11|8.92|8.12|8.84|8.04|0
1761032100000|2025-10-21 07:35:00|8.9|8.1|8.87|8.07|8.91|8.11|8.84|8.04|0
1761032400000|2025-10-21 07:40:00|8.86|8.06|8.91|8.11|8.96|8.16|8.84|8.04|0
1761032700000|2025-10-21 07:45:00|8.92|8.12|8.9|8.1|8.93|8.13|8.89|8.09|0
1761033000000|2025-10-21 07:50:00|8.91|8.11|8.92|8.12|8.94|8.14|8.89|8.09|0
1761033300000|2025-10-21 07:55:00|8.93|8.13|8.86|8.06|8.93|8.13|8.83|8.03|0
1761033600000|2025-10-21 08:00:00|8.85|8.05|8.86|8.06|8.88|8.08|8.85|8.05|0
1761033900000|2025-10-21 08:05:00|8.85|8.05|8.82|8.02|8.89|8.09|8.82|8.02|0
1761034200000|2025-10-21 08:10:00|8.83|8.03|8.81|8.01|8.83|8.03|8.79|7.99|0
1761034500000|2025-10-21 08:15:00|8.82|8.02|8.82|8.02|8.85|8.05|8.8|8|0
1761034800000|2025-10-21 08:20:00|8.81|8.01|8.79|7.99|8.83|8.03|8.78|7.98|0
1761035100000|2025-10-21 08:25:00|8.81|8.01|8.81|8.01|8.83|8.03|8.79|7.99|0
1761035400000|2025-10-21 08:30:00|8.8|8|8.81|8.01|8.83|8.03|8.8|8|0
1761035700000|2025-10-21 08:35:00|8.8|8|8.82|8.02|8.83|8.03|8.8|8|0
1761036000000|2025-10-21 08:40:00|8.81|8.01|8.81|8.01|8.83|8.03|8.8|8|0
1761036300000|2025-10-21 08:45:00|8.82|8.02|8.82|8.02|8.83|8.03|8.79|7.99|0
1761036600000|2025-10-21 08:50:00|8.81|8.01|8.82|8.02|8.83|8.03|8.81|8.01|0
1761036900000|2025-10-21 08:55:00|8.81|8.01|8.82|8.02|8.83|8.03|8.8|8|0
1761037200000|2025-10-21 09:00:00|8.81|8.01|8.82|8.02|8.82|8.02|8.8|8|0
1761037500000|2025-10-21 09:05:00|8.83|8.03|8.81|8.01|8.83|8.03|8.79|7.99|0
1761037800000|2025-10-21 09:10:00|8.8|8|8.82|8.02|8.83|8.03|8.79|7.99|0
1761038100000|2025-10-21 09:15:00|8.84|8.04|8.82|8.02|8.84|8.04|8.8|8|0
1761038400000|2025-10-21 09:20:00|8.83|8.03|8.81|8.01|8.84|8.04|8.8|8|0
1761038700000|2025-10-21 09:25:00|8.8|8|8.81|8.01|8.82|8.02|8.79|7.99|0
1761039000000|2025-10-21 09:30:00|8.82|8.02|8.76|7.96|8.82|8.02|8.76|7.96|0
1761039300000|2025-10-21 09:35:00|8.77|7.97|8.77|7.97|8.78|7.98|8.75|7.95|0
1761039600000|2025-10-21 09:40:00|8.76|7.96|8.76|7.96|8.77|7.97|8.75|7.95|0
1761039900000|2025-10-21 09:45:00|8.75|7.95|8.76|7.96|8.78|7.98|8.75|7.95|0
1761040200000|2025-10-21 09:50:00|8.75|7.95|8.76|7.96|8.77|7.97|8.75|7.95|0
1761040500000|2025-10-21 09:55:00|8.77|7.97|8.76|7.96|8.78|7.98|8.75|7.95|0
1761040800000|2025-10-21 10:00:00|8.75|7.95|8.77|7.97|8.78|7.98|8.75|7.95|0
1761041100000|2025-10-21 10:05:00|8.78|7.98|8.77|7.97|8.78|7.98|8.75|7.95|0
1761041400000|2025-10-21 10:10:00|8.78|7.98|8.77|7.97|8.79|7.99|8.75|7.95|0
1761041700000|2025-10-21 10:15:00|8.76|7.96|8.81|8.01|8.83|8.03|8.76|7.96|0
1761042000000|2025-10-21 10:20:00|8.82|8.02|8.81|8.01|8.83|8.03|8.78|7.98|0
1761042300000|2025-10-21 10:25:00|8.82|8.02|8.81|8.01|8.83|8.03|8.79|7.99|0
1761042600000|2025-10-21 10:30:00|8.8|8|8.76|7.96|8.81|8.01|8.75|7.95|0
1761042900000|2025-10-21 10:35:00|8.77|7.97|8.76|7.96|8.78|7.98|8.74|7.94|0
1761043200000|2025-10-21 10:40:00|8.77|7.97|8.76|7.96|8.78|7.98|8.75|7.95|0
1761043500000|2025-10-21 10:45:00|8.77|7.97|8.76|7.96|8.78|7.98|8.75|7.95|0
1761043800000|2025-10-21 10:50:00|8.75|7.95|8.76|7.96|8.78|7.98|8.75|7.95|0
1761044100000|2025-10-21 10:55:00|8.74|7.94|8.76|7.96|8.78|7.98|8.74|7.94|0
1761044400000|2025-10-21 11:00:00|8.75|7.95|8.76|7.96|8.78|7.98|8.75|7.95|0
1761044700000|2025-10-21 11:05:00|8.78|7.98|8.76|7.96|8.78|7.98|8.74|7.94|0
1761045000000|2025-10-21 11:10:00|8.77|7.97|8.76|7.96|8.77|7.97|8.74|7.94|0
1761045300000|2025-10-21 11:15:00|8.75|7.95|8.75|7.95|8.78|7.98|8.75|7.95|0
1761045600000|2025-10-21 11:20:00|8.76|7.96|8.75|7.95|8.77|7.97|8.75|7.95|0
1761045900000|2025-10-21 11:25:00|8.76|7.96|8.66|7.86|8.77|7.97|8.66|7.86|0
1761046200000|2025-10-21 11:30:00|8.67|7.87|8.75|7.95|8.8|8|8.67|7.87|0
1761046500000|2025-10-21 11:35:00|8.76|7.96|8.76|7.96|8.79|7.99|8.75|7.95|0
1761046800000|2025-10-21 11:40:00|8.75|7.95|8.78|7.98|8.79|7.99|8.74|7.94|0
1761047100000|2025-10-21 11:45:00|8.77|7.97|8.77|7.97|8.78|7.98|8.75|7.95|0
1761047400000|2025-10-21 11:50:00|8.76|7.96|8.77|7.97|8.78|7.98|8.75|7.95|0
1761047700000|2025-10-21 11:55:00|8.76|7.96|8.76|7.96|8.78|7.98|8.74|7.94|0
1761048000000|2025-10-21 12:00:00|8.77|7.97|8.76|7.96|8.78|7.98|8.75|7.95|0
1761048300000|2025-10-21 12:05:00|8.77|7.97|8.76|7.96|8.78|7.98|8.75|7.95|0
1761048600000|2025-10-21 12:10:00|8.75|7.95|8.79|7.99|8.79|7.99|8.75|7.95|0
1761048900000|2025-10-21 12:15:00|8.77|7.97|8.76|7.96|8.78|7.98|8.75|7.95|0
1761049200000|2025-10-21 12:20:00|8.77|7.97|8.76|7.96|8.78|7.98|8.74|7.94|0
1761049500000|2025-10-21 12:25:00|8.77|7.97|8.74|7.94|8.79|7.99|8.74|7.94|0
1761049800000|2025-10-21 12:30:00|8.73|7.93|8.83|8.03|8.83|8.03|8.73|7.93|0
1761050100000|2025-10-21 12:35:00|8.82|8.02|8.82|8.02|8.84|8.04|8.8|8|0
1761050400000|2025-10-21 12:40:00|8.81|8.01|8.81|8.01|8.82|8.02|8.79|7.99|0
1761050700000|2025-10-21 12:45:00|8.8|8|8.82|8.02|8.83|8.03|8.8|8|0
1761051000000|2025-10-21 12:50:00|8.83|8.03|8.83|8.03|8.84|8.04|8.8|8|0
1761051300000|2025-10-21 12:55:00|8.82|8.02|8.81|8.01|8.84|8.04|8.8|8|0
1761051600000|2025-10-21 13:00:00|8.82|8.02|8.81|8.01|8.84|8.04|8.8|8|0
1761051900000|2025-10-21 13:05:00|8.82|8.02|8.82|8.02|8.84|8.04|8.81|8.01|0
1761052200000|2025-10-21 13:10:00|8.81|8.01|8.86|8.06|8.89|8.09|8.8|8|0
1761052500000|2025-10-21 13:15:00|8.85|8.05|8.82|8.02|8.86|8.06|8.79|7.99|0
1761052800000|2025-10-21 13:20:00|8.81|8.01|8.81|8.01|8.84|8.04|8.8|8|0
1761053400000|2025-10-21 13:30:00|8.77|7.97|8.77|7.97|8.84|8.04|8.73|7.93|0
1761053700000|2025-10-21 13:35:00|8.78|7.98|8.77|7.97|8.8|8|8.72|7.92|0
1761054000000|2025-10-21 13:40:00|8.78|7.98|8.82|8.02|8.96|8.16|8.77|7.97|0
1761054300000|2025-10-21 13:45:00|8.83|8.03|8.98|8.18|9.06|8.26|8.83|8.03|0
1761054600000|2025-10-21 13:50:00|8.99|8.19|8.91|8.11|8.99|8.19|8.88|8.08|0
1761054900000|2025-10-21 13:55:00|8.92|8.12|9.02|8.22|9.07|8.27|8.91|8.11|0
1761055200000|2025-10-21 14:00:00|9.03|8.23|9.07|8.27|9.15|8.35|9|8.2|0
1761055500000|2025-10-21 14:05:00|9.06|8.26|9.03|8.23|9.13|8.33|8.96|8.16|0
1761055800000|2025-10-21 14:10:00|9.02|8.22|8.87|8.07|9.04|8.24|8.86|8.06|0
1761056100000|2025-10-21 14:15:00|8.88|8.08|8.65|7.85|8.93|8.13|8.65|7.85|0
1761056400000|2025-10-21 14:20:00|8.66|7.86|8.58|7.78|8.68|7.88|8.55|7.75|0
1761056700000|2025-10-21 14:25:00|8.59|7.79|8.71|7.91|8.81|8.01|8.58|7.78|0
1761057000000|2025-10-21 14:30:00|8.7|7.9|8.64|7.84|8.83|8.03|8.64|7.84|0
1761057300000|2025-10-21 14:35:00|8.63|7.83|8.46|7.66|8.64|7.84|8.44|7.64|0
1761057600000|2025-10-21 14:40:00|8.45|7.65|8.41|7.61|8.46|7.66|8.35|7.55|0
1761057900000|2025-10-21 14:45:00|8.4|7.6|8.31|7.51|8.52|7.72|8.31|7.51|0
1761058200000|2025-10-21 14:50:00|8.32|7.52|8.22|7.42|8.35|7.55|8.2|7.4|0
1761058500000|2025-10-21 14:55:00|8.23|7.43|8.12|7.32|8.23|7.43|8.1|7.3|0
1761058800000|2025-10-21 15:00:00|8.11|7.31|8.14|7.34|8.22|7.42|8.09|7.29|0
1761059100000|2025-10-21 15:05:00|8.13|7.33|8.02|7.22|8.14|7.34|8|7.2|0
1761059400000|2025-10-21 15:10:00|8.01|7.21|7.82|7.02|8.03|7.23|7.8|7|0
1761059700000|2025-10-21 15:15:00|7.83|7.03|7.91|7.11|8|7.2|7.83|7.03|0
1761060000000|2025-10-21 15:20:00|7.9|7.1|8.07|7.27|8.09|7.29|7.89|7.09|0
1761060300000|2025-10-21 15:25:00|8.08|7.28|8.05|7.25|8.13|7.33|8.05|7.25|0
1761060600000|2025-10-21 15:30:00|8.06|7.26|8.05|7.25|8.08|7.28|8|7.2|0
1761060900000|2025-10-21 15:35:00|8.08|7.28|8.11|7.31|8.17|7.37|8.04|7.24|0
1761061200000|2025-10-21 15:40:00|8.1|7.3|8.06|7.26|8.13|7.33|8.04|7.24|0
1761061500000|2025-10-21 15:45:00|8.05|7.25|7.91|7.11|8.07|7.27|7.91|7.11|0
1761061800000|2025-10-21 15:50:00|7.92|7.12|7.87|7.07|7.94|7.14|7.85|7.05|0
1761062100000|2025-10-21 15:55:00|7.92|7.12|7.92|7.12|7.94|7.14|7.9|7.1|0
1761062400000|2025-10-21 16:00:00|7.93|7.13|7.91|7.11|7.94|7.14|7.9|7.1|0
1761062700000|2025-10-21 16:05:00|7.9|7.1|7.91|7.11|7.94|7.14|7.9|7.1|0
1761063000000|2025-10-21 16:10:00|7.92|7.12|7.92|7.12|7.93|7.13|7.91|7.11|0
1761063300000|2025-10-21 16:15:00|7.91|7.11|7.94|7.14|7.94|7.14|7.9|7.1|0
1761063600000|2025-10-21 16:20:00|7.95|7.15|7.92|7.12|7.95|7.15|7.87|7.07|0
1761063900000|2025-10-21 16:25:00|7.91|7.11|7.91|7.11|7.94|7.14|7.89|7.09|0
1761064200000|2025-10-21 16:30:00|7.9|7.1|7.82|7.02|7.92|7.12|7.82|7.02|0
1761064500000|2025-10-21 16:35:00|7.83|7.03|7.88|7.08|7.92|7.12|7.81|7.01|0
1761064800000|2025-10-21 16:40:00|7.89|7.09|7.88|7.08|7.93|7.13|7.82|7.02|0
1761065100000|2025-10-21 16:45:00|7.87|7.07|7.83|7.03|7.93|7.13|7.8|7|0
1761065400000|2025-10-21 16:50:00|7.82|7.02|8.11|7.31|8.11|7.31|7.8|7|0
1761065700000|2025-10-21 16:55:00|8.07|7.27|8.34|7.54|8.34|7.54|8.05|7.25|0
1761066000000|2025-10-21 17:00:00|8.35|7.55|8.34|7.54|8.49|7.69|8.26|7.46|0
1761066300000|2025-10-21 17:05:00|8.36|7.56|8.17|7.37|8.39|7.59|8.07|7.27|0
1761066600000|2025-10-21 17:10:00|8.16|7.36|8.01|7.21|8.17|7.37|8.01|7.21|0
1761066900000|2025-10-21 17:15:00|8.02|7.22|8.22|7.42|8.23|7.43|8.01|7.21|0
1761067200000|2025-10-21 17:20:00|8.23|7.43|8.12|7.32|8.29|7.49|8.12|7.32|0
1761067500000|2025-10-21 17:25:00|8.13|7.33|8.16|7.36|8.25|7.45|8.12|7.32|0
1761067800000|2025-10-21 17:30:00|8.15|7.35|8.16|7.36|8.21|7.41|8.09|7.29|0
1761068100000|2025-10-21 17:35:00|8.17|7.37|8.16|7.36|8.24|7.44|8.15|7.35|0
1761068400000|2025-10-21 17:40:00|8.15|7.35|8.2|7.4|8.2|7.4|8.1|7.3|0
1761068700000|2025-10-21 17:45:00|8.17|7.37|8.1|7.3|8.19|7.39|8.1|7.3|0
1761069000000|2025-10-21 17:50:00|8.12|7.32|8.01|7.21|8.14|7.34|8.01|7.21|0
1761069300000|2025-10-21 17:55:00|8|7.2|7.87|7.07|8.02|7.22|7.87|7.07|0
1761069600000|2025-10-21 18:00:00|7.86|7.06|7.83|7.03|7.88|7.08|7.8|7|0
1761069900000|2025-10-21 18:05:00|7.82|7.02|7.82|7.02|7.88|7.08|7.8|7|0
1761070200000|2025-10-21 18:10:00|7.83|7.03|7.82|7.02|7.84|7.04|7.8|7|0
1761070500000|2025-10-21 18:15:00|7.83|7.03|7.91|7.11|7.95|7.15|7.81|7.01|0
1761070800000|2025-10-21 18:20:00|7.92|7.12|7.83|7.03|7.94|7.14|7.8|7|0
1761071100000|2025-10-21 18:25:00|7.82|7.02|7.73|6.93|7.84|7.04|7.72|6.92|0
1761071400000|2025-10-21 18:30:00|7.72|6.92|7.67|6.87|7.75|6.95|7.67|6.87|0
1761071700000|2025-10-21 18:35:00|7.66|6.86|7.67|6.87|7.72|6.92|7.66|6.86|0
1761072000000|2025-10-21 18:40:00|7.66|6.86|7.67|6.87|7.72|6.92|7.66|6.86|0
1761072300000|2025-10-21 18:45:00|7.66|6.86|7.62|6.82|7.67|6.87|7.61|6.81|0
1761072600000|2025-10-21 18:50:00|7.63|6.83|7.63|6.83|7.64|6.84|7.56|6.76|0
1761072900000|2025-10-21 18:55:00|7.64|6.84|7.63|6.83|7.64|6.84|7.59|6.79|0
1761073200000|2025-10-21 19:00:00|7.64|6.84|7.72|6.92|7.75|6.95|7.64|6.84|0
1761073500000|2025-10-21 19:05:00|7.73|6.93|7.72|6.92|7.73|6.93|7.7|6.9|0
1761073800000|2025-10-21 19:10:00|7.73|6.93|7.73|6.93|7.74|6.94|7.67|6.87|0
1761074100000|2025-10-21 19:15:00|7.74|6.94|7.62|6.82|7.74|6.94|7.62|6.82|0
1761074400000|2025-10-21 19:20:00|7.61|6.81|7.63|6.83|7.64|6.84|7.61|6.81|0
1761074700000|2025-10-21 19:25:00|7.64|6.84|7.67|6.87|7.68|6.88|7.61|6.81|0
1761075000000|2025-10-21 19:30:00|7.68|6.88|7.68|6.88|7.73|6.93|7.65|6.85|0
1761075300000|2025-10-21 19:35:00|7.67|6.87|7.73|6.93|7.73|6.93|7.66|6.86|0
1761075600000|2025-10-21 19:40:00|7.72|6.92|7.76|6.96|7.79|6.99|7.7|6.9|0
1761075900000|2025-10-21 19:45:00|7.75|6.95|7.73|6.93|7.76|6.96|7.7|6.9|0
1761076200000|2025-10-21 19:50:00|7.72|6.92|7.6|6.8|7.74|6.94|7.6|6.8|0
1761076500000|2025-10-21 19:55:00|7.61|6.81|7.75|6.95|7.76|6.96|7.61|6.81|0
1761076800000|2025-10-21 20:00:00|7.7|6.9|7.92|7.12|7.95|7.15|7.66|6.86|0
1761077100000|2025-10-21 20:05:00|7.94|7.14|7.91|7.11|7.95|7.15|7.9|7.1|0
1761077400000|2025-10-21 20:10:00|7.9|7.1|7.87|7.07|7.93|7.13|7.85|7.05|0
1761077700000|2025-10-21 20:15:00|7.86|7.06|7.84|7.04|7.86|7.06|7.8|7|0
1761078000000|2025-10-21 20:20:00|7.82|7.02|7.83|7.03|7.83|7.03|7.8|7|0
1761078300000|2025-10-21 20:25:00|7.82|7.02|7.81|7.01|7.84|7.04|7.81|7.01|0
1761078600000|2025-10-21 20:30:00|7.82|7.02|7.82|7.02|7.84|7.04|7.81|7.01|0
1761078900000|2025-10-21 20:35:00|7.81|7.01|7.81|7.01|7.83|7.03|7.8|7|0
1761079200000|2025-10-21 20:40:00|7.82|7.02|7.77|6.97|7.83|7.03|7.71|6.91|0
1761079500000|2025-10-21 20:45:00|7.76|6.96|7.77|6.97|7.79|6.99|7.76|6.96|0
1761079800000|2025-10-21 20:50:00|7.78|6.98|7.75|6.95|7.79|6.99|7.75|6.95|0
1761080100000|2025-10-21 20:55:00|7.76|6.96|8.12|6.62|8.13|6.96|7.76|6.61|0
1761080400000|2025-10-21 21:00:00|8.14|6.64|8.12|6.62|8.14|6.64|8.12|6.62|0
1761080700000|2025-10-21 21:05:00|8.13|6.63|8.14|6.64|8.15|6.65|8.12|6.62|0
1761081000000|2025-10-21 21:10:00|8.15|6.65|8.19|6.69|8.19|6.69|8.14|6.64|0
1761081300000|2025-10-21 21:15:00|8.18|6.68|8.16|6.66|8.18|6.68|8.16|6.66|0
1761081600000|2025-10-21 21:20:00|8.17|6.67|8.16|6.66|8.17|6.67|8.15|6.65|0
1761081900000|2025-10-21 21:25:00|8.15|6.65|8.15|6.65|8.16|6.66|8.15|6.65|0
1761082500000|2025-10-21 21:35:00|8.16|6.66|8.16|6.66|8.16|6.66|8.16|6.66|0
1761082800000|2025-10-21 21:40:00|8.14|6.64|8.12|6.62|8.14|6.64|8.1|6.6|0
1761083100000|2025-10-21 21:45:00|8.11|6.61|8.11|6.61|8.12|6.62|8.09|6.59|0
1761083400000|2025-10-21 21:50:00|8.1|6.6|8.1|6.6|8.11|6.61|8.07|6.57|0
1761083700000|2025-10-21 21:55:00|8.11|6.61|8.09|6.59|8.12|6.62|8.09|6.59|0
1761084000000|2025-10-21 22:00:00|8.01|6.51|8.07|6.57|8.09|6.59|8.01|6.51|0
1761084300000|2025-10-21 22:05:00|8.08|6.58|8.1|6.6|8.11|6.61|8.07|6.57|0
1761084600000|2025-10-21 22:10:00|8.09|6.59|8.09|6.59|8.11|6.61|8.09|6.59|0
1761084900000|2025-10-21 22:15:00|8.08|6.58|8.06|6.56|8.08|6.58|8.04|6.54|0
1761085200000|2025-10-21 22:20:00|8.05|6.55|8.07|6.57|8.08|6.58|8.05|6.55|0
1761085500000|2025-10-21 22:25:00|8.06|6.56|8.02|6.52|8.07|6.57|8.02|6.52|0
1761085800000|2025-10-21 22:30:00|8.03|6.53|8.04|6.54|8.08|6.58|8.01|6.51|0
1761086100000|2025-10-21 22:35:00|8.03|6.53|8.06|6.56|8.06|6.56|8.03|6.53|0
1761086400000|2025-10-21 22:40:00|8.05|6.55|8.06|6.56|8.06|6.56|8.04|6.54|0
1761086700000|2025-10-21 22:45:00|8.05|6.55|8.04|6.54|8.07|6.57|8.04|6.54|0
1761087000000|2025-10-21 22:50:00|8.05|6.55|8.06|6.56|8.06|6.56|8.04|6.54|0
1761087300000|2025-10-21 22:55:00|8.07|6.57|8.03|6.53|8.07|6.57|8.03|6.53|0
1761087600000|2025-10-21 23:00:00|8.04|6.54|8.1|6.6|8.1|6.6|8.03|6.53|0
1761087900000|2025-10-21 23:05:00|8.11|6.61|8.11|6.61|8.12|6.62|8.09|6.59|0
1761088200000|2025-10-21 23:10:00|8.12|6.62|8.1|6.6|8.12|6.62|8.09|6.59|0
1761088500000|2025-10-21 23:15:00|8.09|6.59|8.11|6.61|8.11|6.61|8.09|6.59|0
1761088800000|2025-10-21 23:20:00|8.1|6.6|8.05|6.55|8.12|6.62|8.04|6.54|0
1761089100000|2025-10-21 23:25:00|8.04|6.54|8.08|6.58|8.08|6.58|8.03|6.53|0
1761089400000|2025-10-21 23:30:00|8.09|6.59|8.1|6.6|8.11|6.61|8.08|6.58|0
1761089700000|2025-10-21 23:35:00|8.09|6.59|8.1|6.6|8.1|6.6|8.09|6.59|0
1761090000000|2025-10-21 23:40:00|8.11|6.61|8.1|6.6|8.11|6.61|8.1|6.6|0
1761090300000|2025-10-21 23:45:00|8.09|6.59|8.12|6.62|8.13|6.63|8.09|6.59|0
1761090600000|2025-10-21 23:50:00|8.13|6.63|8.11|6.61|8.14|6.64|8.11|6.61|0
1761090900000|2025-10-21 23:55:00|8.1|6.6|8.12|6.62|8.13|6.63|8.09|6.59|0
1761091200000|2025-10-22 00:00:00|8.11|6.61|8.07|6.57|8.15|6.65|8.07|6.57|0
1761091500000|2025-10-22 00:05:00|8.08|6.58|8.15|6.65|8.18|6.68|8.07|6.57|0
1761091800000|2025-10-22 00:10:00|8.16|6.66|8.11|6.61|8.16|6.66|8.08|6.58|0
1761092100000|2025-10-22 00:15:00|8.12|6.62|7.88|7.08|8.12|7.14|7.86|6.61|0
1761092400000|2025-10-22 00:20:00|7.87|7.07|7.86|7.06|7.9|7.1|7.85|7.05|0
1761092700000|2025-10-22 00:25:00|7.87|7.07|7.88|7.08|7.89|7.09|7.85|7.05|0
1761093000000|2025-10-22 00:30:00|7.87|7.07|7.89|7.09|7.89|7.09|7.85|7.05|0
1761093300000|2025-10-22 00:35:00|7.88|7.08|7.88|7.08|7.89|7.09|7.85|7.05|0
1761093600000|2025-10-22 00:40:00|7.89|7.09|7.98|7.18|7.99|7.19|7.86|7.06|0
1761093900000|2025-10-22 00:45:00|7.97|7.17|7.97|7.17|7.98|7.18|7.95|7.15|0
1761094200000|2025-10-22 00:50:00|7.96|7.16|7.97|7.17|7.99|7.19|7.94|7.14|0
1761094500000|2025-10-22 00:55:00|7.98|7.18|7.97|7.17|7.98|7.18|7.95|7.15|0
1761094800000|2025-10-22 01:00:00|7.98|7.18|7.98|7.18|8.02|7.22|7.95|7.15|0
1761095100000|2025-10-22 01:05:00|7.97|7.17|7.98|7.18|7.98|7.18|7.96|7.16|0
1761095400000|2025-10-22 01:10:00|7.97|7.17|7.92|7.12|7.97|7.17|7.91|7.11|0
1761095700000|2025-10-22 01:15:00|7.87|7.07|7.87|7.07|7.93|7.13|7.87|7.07|0
1761096000000|2025-10-22 01:20:00|7.86|7.06|7.88|7.08|7.88|7.08|7.86|7.06|0
1761096300000|2025-10-22 01:25:00|7.89|7.09|7.88|7.08|7.89|7.09|7.86|7.06|0
1761096600000|2025-10-22 01:30:00|7.87|7.07|7.87|7.07|7.89|7.09|7.86|7.06|0
1761096900000|2025-10-22 01:35:00|7.86|7.06|7.86|7.06|7.88|7.08|7.85|7.05|0
1761097200000|2025-10-22 01:40:00|7.87|7.07|7.86|7.06|7.88|7.08|7.85|7.05|0
1761097500000|2025-10-22 01:45:00|7.87|7.07|7.87|7.07|7.89|7.09|7.86|7.06|0
1761097800000|2025-10-22 01:50:00|7.86|7.06|7.87|7.07|7.88|7.08|7.86|7.06|0
1761098100000|2025-10-22 01:55:00|7.86|7.06|7.81|7.01|7.88|7.08|7.81|7.01|0
1761098400000|2025-10-22 02:00:00|7.82|7.02|7.83|7.03|7.84|7.04|7.81|7.01|0
1761098700000|2025-10-22 02:05:00|7.84|7.04|7.82|7.02|7.84|7.04|7.8|7|0
1761099000000|2025-10-22 02:10:00|7.83|7.03|7.82|7.02|7.83|7.03|7.81|7.01|0
1761099300000|2025-10-22 02:15:00|7.81|7.01|7.77|6.97|7.83|7.03|7.76|6.96|0
1761099600000|2025-10-22 02:20:00|7.78|6.98|7.72|6.92|7.78|6.98|7.71|6.91|0
1761099900000|2025-10-22 02:25:00|7.71|6.91|7.71|6.91|7.73|6.93|7.71|6.91|0
1761100200000|2025-10-22 02:30:00|7.72|6.92|7.72|6.92|7.73|6.93|7.72|6.92|0
1761100500000|2025-10-22 02:35:00|7.71|6.91|7.78|6.98|7.78|6.98|7.71|6.91|0
1761100800000|2025-10-22 02:40:00|7.77|6.97|7.77|6.97|7.78|6.98|7.76|6.96|0
1761101100000|2025-10-22 02:45:00|7.78|6.98|7.77|6.97|7.79|6.99|7.76|6.96|0
1761101400000|2025-10-22 02:50:00|7.78|6.98|7.78|6.98|7.78|6.98|7.77|6.97|0
1761101700000|2025-10-22 02:55:00|7.77|6.97|7.78|6.98|7.78|6.98|7.76|6.96|0
1761102000000|2025-10-22 03:00:00|7.77|6.97|7.78|6.98|7.79|6.99|7.77|6.97|0
1761102300000|2025-10-22 03:05:00|7.77|6.97|7.77|6.97|7.79|6.99|7.76|6.96|0
1761102600000|2025-10-22 03:10:00|7.78|6.98|7.76|6.96|7.79|6.99|7.76|6.96|0
1761102900000|2025-10-22 03:15:00|7.75|6.95|7.78|6.98|7.79|6.99|7.75|6.95|0
1761103200000|2025-10-22 03:20:00|7.79|6.99|7.78|6.98|7.79|6.99|7.76|6.96|0
1761103500000|2025-10-22 03:25:00|7.79|6.99|7.77|6.97|7.8|7|7.77|6.97|0
1761103800000|2025-10-22 03:30:00|7.76|6.96|7.78|6.98|7.78|6.98|7.76|6.96|0
1761104100000|2025-10-22 03:35:00|7.77|6.97|7.77|6.97|7.78|6.98|7.76|6.96|0
1761104400000|2025-10-22 03:40:00|7.76|6.96|7.76|6.96|7.78|6.98|7.76|6.96|0
1761104700000|2025-10-22 03:45:00|7.77|6.97|7.77|6.97|7.78|6.98|7.76|6.96|0
1761105000000|2025-10-22 03:50:00|7.76|6.96|7.77|6.97|7.78|6.98|7.75|6.95|0
1761105300000|2025-10-22 03:55:00|7.76|6.96|7.67|6.87|7.78|6.98|7.61|6.81|0
1761105600000|2025-10-22 04:00:00|7.68|6.88|7.63|6.83|7.68|6.88|7.6|6.8|0
1761105900000|2025-10-22 04:05:00|7.62|6.82|7.47|6.67|7.63|6.83|7.46|6.66|0
1761106200000|2025-10-22 04:10:00|7.48|6.68|7.47|6.67|7.49|6.69|7.45|6.65|0
1761106500000|2025-10-22 04:15:00|7.48|6.68|7.46|6.66|7.48|6.68|7.45|6.65|0
1761106800000|2025-10-22 04:20:00|7.47|6.67|7.48|6.68|7.48|6.68|7.45|6.65|0
1761107100000|2025-10-22 04:25:00|7.49|6.69|7.47|6.67|7.5|6.7|7.46|6.66|0
1761107400000|2025-10-22 04:30:00|7.48|6.68|7.47|6.67|7.48|6.68|7.45|6.65|0
1761107700000|2025-10-22 04:35:00|7.48|6.68|7.48|6.68|7.49|6.69|7.47|6.67|0
1761108000000|2025-10-22 04:40:00|7.47|6.67|7.47|6.67|7.48|6.68|7.46|6.66|0
1761108300000|2025-10-22 04:45:00|7.48|6.68|7.54|6.74|7.55|6.75|7.46|6.66|0
1761108600000|2025-10-22 04:50:00|7.57|6.77|7.58|6.78|7.59|6.79|7.56|6.76|0
1761108900000|2025-10-22 04:55:00|7.57|6.77|7.52|6.72|7.57|6.77|7.51|6.71|0
1761109200000|2025-10-22 05:00:00|7.53|6.73|7.52|6.72|7.53|6.73|7.5|6.7|0
1761109500000|2025-10-22 05:05:00|7.51|6.71|7.52|6.72|7.53|6.73|7.51|6.71|0
1761109800000|2025-10-22 05:10:00|7.51|6.71|7.52|6.72|7.52|6.72|7.51|6.71|0
1761110100000|2025-10-22 05:15:00|7.51|6.71|7.53|6.73|7.53|6.73|7.51|6.71|0
1761110400000|2025-10-22 05:20:00|7.52|6.72|7.51|6.71|7.53|6.73|7.5|6.7|0
1761110700000|2025-10-22 05:25:00|7.52|6.72|7.56|6.76|7.58|6.78|7.51|6.71|0
1761111000000|2025-10-22 05:30:00|7.57|6.77|7.52|6.72|7.57|6.77|7.52|6.72|0
1761111300000|2025-10-22 05:35:00|7.51|6.71|7.62|6.82|7.62|6.82|7.51|6.71|0
1761111600000|2025-10-22 05:40:00|7.61|6.81|7.62|6.82|7.64|6.84|7.61|6.81|0
1761111900000|2025-10-22 05:45:00|7.61|6.81|7.61|6.81|7.63|6.83|7.59|6.79|0
1761112200000|2025-10-22 05:50:00|7.62|6.82|7.61|6.81|7.63|6.83|7.61|6.81|0
1761112500000|2025-10-22 05:55:00|7.62|6.82|7.62|6.82|7.64|6.84|7.6|6.8|0
1761112800000|2025-10-22 06:00:00|7.61|6.81|7.61|6.81|7.74|6.94|7.61|6.81|0
1761113100000|2025-10-22 06:05:00|7.6|6.8|7.62|6.82|7.63|6.83|7.58|6.78|0
1761113400000|2025-10-22 06:10:00|7.61|6.81|7.51|6.71|7.62|6.82|7.51|6.71|0
1761113700000|2025-10-22 06:15:00|7.52|6.72|7.52|6.72|7.53|6.73|7.5|6.7|0
1761114000000|2025-10-22 06:20:00|7.53|6.73|7.53|6.73|7.53|6.73|7.51|6.71|0
1761114300000|2025-10-22 06:25:00|7.54|6.74|7.53|6.73|7.55|6.75|7.49|6.69|0
1761114600000|2025-10-22 06:30:00|7.52|6.72|7.52|6.72|7.58|6.78|7.51|6.71|0
1761114900000|2025-10-22 06:35:00|7.51|6.71|7.52|6.72|7.57|6.77|7.5|6.7|0
1761115200000|2025-10-22 06:40:00|7.51|6.71|7.53|6.73|7.54|6.74|7.5|6.7|0
1761115500000|2025-10-22 06:45:00|7.52|6.72|7.52|6.72|7.54|6.74|7.47|6.67|0
1761115800000|2025-10-22 06:50:00|7.51|6.71|7.52|6.72|7.54|6.74|7.5|6.7|0
1761116100000|2025-10-22 06:55:00|7.51|6.71|7.52|6.72|7.54|6.74|7.51|6.71|0
1761116400000|2025-10-22 07:00:00|7.51|6.71|7.62|6.82|7.64|6.84|7.51|6.71|0
1761116700000|2025-10-22 07:05:00|7.63|6.83|7.57|6.77|7.64|6.84|7.56|6.76|0
1761117000000|2025-10-22 07:10:00|7.56|6.76|7.57|6.77|7.61|6.81|7.55|6.75|0
1761117300000|2025-10-22 07:15:00|7.56|6.76|7.6|6.8|7.64|6.84|7.56|6.76|0
1761117600000|2025-10-22 07:20:00|7.63|6.83|7.56|6.76|7.63|6.83|7.56|6.76|0
1761117900000|2025-10-22 07:25:00|7.55|6.75|7.52|6.72|7.59|6.79|7.51|6.71|0
1761118200000|2025-10-22 07:30:00|7.51|6.71|7.57|6.77|7.58|6.78|7.51|6.71|0
1761118500000|2025-10-22 07:35:00|7.56|6.76|7.57|6.77|7.57|6.77|7.55|6.75|0
1761118800000|2025-10-22 07:40:00|7.56|6.76|7.58|6.78|7.59|6.79|7.52|6.72|0
1761119100000|2025-10-22 07:45:00|7.57|6.77|7.56|6.76|7.58|6.78|7.56|6.76|0
1761119400000|2025-10-22 07:50:00|7.55|6.75|7.58|6.78|7.59|6.79|7.55|6.75|0
1761119700000|2025-10-22 07:55:00|7.57|6.77|7.58|6.78|7.59|6.79|7.56|6.76|0
1761120000000|2025-10-22 08:00:00|7.57|6.77|7.56|6.76|7.59|6.79|7.55|6.75|0
1761120300000|2025-10-22 08:05:00|7.57|6.77|7.57|6.77|7.59|6.79|7.55|6.75|0
1761120600000|2025-10-22 08:10:00|7.58|6.78|7.63|6.83|7.66|6.86|7.57|6.77|0
1761120900000|2025-10-22 08:15:00|7.62|6.82|7.61|6.81|7.64|6.84|7.6|6.8|0
1761121200000|2025-10-22 08:20:00|7.62|6.82|7.66|6.86|7.68|6.88|7.61|6.81|0
1761121500000|2025-10-22 08:25:00|7.67|6.87|7.67|6.87|7.69|6.89|7.66|6.86|0
1761121800000|2025-10-22 08:30:00|7.66|6.86|7.67|6.87|7.69|6.89|7.66|6.86|0
1761122100000|2025-10-22 08:35:00|7.66|6.86|7.68|6.88|7.69|6.89|7.66|6.86|0
1761122400000|2025-10-22 08:40:00|7.67|6.87|7.72|6.92|7.74|6.94|7.66|6.86|0
1761122700000|2025-10-22 08:45:00|7.71|6.91|7.67|6.87|7.72|6.92|7.66|6.86|0
1761123000000|2025-10-22 08:50:00|7.66|6.86|7.73|6.93|7.74|6.94|7.66|6.86|0
1761123300000|2025-10-22 08:55:00|7.72|6.92|7.66|6.86|7.73|6.93|7.66|6.86|0
1761123600000|2025-10-22 09:00:00|7.67|6.87|7.67|6.87|7.69|6.89|7.66|6.86|0
1761123900000|2025-10-22 09:05:00|7.68|6.88|7.72|6.92|7.73|6.93|7.66|6.86|0
1761124200000|2025-10-22 09:10:00|7.73|6.93|7.71|6.91|7.74|6.94|7.7|6.9|0
1761124500000|2025-10-22 09:15:00|7.72|6.92|7.81|7.01|7.83|7.03|7.71|6.91|0
1761124800000|2025-10-22 09:20:00|7.82|7.02|7.77|6.97|7.82|7.02|7.75|6.95|0
1761125100000|2025-10-22 09:25:00|7.76|6.96|7.72|6.92|7.78|6.98|7.67|6.87|0
1761125400000|2025-10-22 09:30:00|7.73|6.93|7.66|6.86|7.75|6.95|7.66|6.86|0
1761125700000|2025-10-22 09:35:00|7.67|6.87|7.67|6.87|7.68|6.88|7.66|6.86|0
1761126000000|2025-10-22 09:40:00|7.66|6.86|7.73|6.93|7.73|6.93|7.66|6.86|0
1761126300000|2025-10-22 09:45:00|7.72|6.92|7.73|6.93|7.74|6.94|7.71|6.91|0
1761126600000|2025-10-22 09:50:00|7.72|6.92|7.71|6.91|7.74|6.94|7.69|6.89|0
1761126900000|2025-10-22 09:55:00|7.72|6.92|7.66|6.86|7.72|6.92|7.65|6.85|0
1761127200000|2025-10-22 10:00:00|7.65|6.85|7.67|6.87|7.69|6.89|7.65|6.85|0
1761127500000|2025-10-22 10:05:00|7.68|6.88|7.67|6.87|7.69|6.89|7.67|6.87|0
1761127800000|2025-10-22 10:10:00|7.68|6.88|7.67|6.87|7.69|6.89|7.66|6.86|0
1761128100000|2025-10-22 10:15:00|7.66|6.86|7.63|6.83|7.67|6.87|7.56|6.76|0
1761128400000|2025-10-22 10:20:00|7.62|6.82|7.57|6.77|7.62|6.82|7.56|6.76|0
1761128700000|2025-10-22 10:25:00|7.56|6.76|7.58|6.78|7.58|6.78|7.55|6.75|0
1761129000000|2025-10-22 10:30:00|7.57|6.77|7.58|6.78|7.59|6.79|7.56|6.76|0
1761129300000|2025-10-22 10:35:00|7.59|6.79|7.57|6.77|7.59|6.79|7.56|6.76|0
1761129600000|2025-10-22 10:40:00|7.56|6.76|7.56|6.76|7.58|6.78|7.55|6.75|0
1761129900000|2025-10-22 10:45:00|7.57|6.77|7.57|6.77|7.58|6.78|7.56|6.76|0
1761130200000|2025-10-22 10:50:00|7.56|6.76|7.57|6.77|7.58|6.78|7.56|6.76|0
1761130500000|2025-10-22 10:55:00|7.58|6.78|7.63|6.83|7.64|6.84|7.57|6.77|0
1761130800000|2025-10-22 11:00:00|7.62|6.82|7.72|6.92|7.73|6.93|7.61|6.81|0
1761131100000|2025-10-22 11:05:00|7.73|6.93|7.8|7|7.8|7|7.71|6.91|0
1761131400000|2025-10-22 11:10:00|7.84|7.04|7.8|7|7.89|7.09|7.79|6.99|0
1761131700000|2025-10-22 11:15:00|7.83|7.03|7.87|7.07|7.99|7.19|7.83|7.03|0
1761132000000|2025-10-22 11:20:00|7.88|7.08|7.86|7.06|7.9|7.1|7.84|7.04|0
1761132300000|2025-10-22 11:25:00|7.87|7.07|7.88|7.08|7.89|7.09|7.82|7.02|0
1761132600000|2025-10-22 11:30:00|7.87|7.07|7.88|7.08|7.9|7.1|7.85|7.05|0
1761132900000|2025-10-22 11:35:00|7.87|7.07|7.87|7.07|7.89|7.09|7.86|7.06|0
1761133200000|2025-10-22 11:40:00|7.88|7.08|7.98|7.18|7.98|7.18|7.82|7.02|0
1761133500000|2025-10-22 11:45:00|7.97|7.17|7.96|7.16|8|7.2|7.92|7.12|0
1761133800000|2025-10-22 11:50:00|7.95|7.15|7.87|7.07|7.97|7.17|7.83|7.03|0
1761134100000|2025-10-22 11:55:00|7.86|7.06|7.83|7.03|7.87|7.07|7.75|6.95|0
1761134400000|2025-10-22 12:00:00|7.82|7.02|7.77|6.97|7.85|7.05|7.67|6.87|0
1761134700000|2025-10-22 12:05:00|7.78|6.98|7.72|6.92|7.78|6.98|7.7|6.9|0
1761135000000|2025-10-22 12:10:00|7.71|6.91|7.68|6.88|7.73|6.93|7.68|6.88|0
1761135300000|2025-10-22 12:15:00|7.69|6.89|7.62|6.82|7.7|6.9|7.6|6.8|0
1761135600000|2025-10-22 12:20:00|7.63|6.83|7.65|6.85|7.66|6.86|7.61|6.81|0
1761135900000|2025-10-22 12:25:00|7.66|6.86|7.62|6.82|7.66|6.86|7.6|6.8|0
1761136200000|2025-10-22 12:30:00|7.63|6.83|7.61|6.81|7.65|6.85|7.6|6.8|0
1761136500000|2025-10-22 12:35:00|7.62|6.82|7.67|6.87|7.68|6.88|7.61|6.81|0
1761136800000|2025-10-22 12:40:00|7.66|6.86|7.66|6.86|7.68|6.88|7.65|6.85|0
1761137100000|2025-10-22 12:45:00|7.62|6.82|7.62|6.82|7.63|6.83|7.6|6.8|0
1761137400000|2025-10-22 12:50:00|7.61|6.81|7.61|6.81|7.63|6.83|7.6|6.8|0
1761137700000|2025-10-22 12:55:00|7.6|6.8|7.67|6.87|7.72|6.92|7.6|6.8|0
1761138000000|2025-10-22 13:00:00|7.72|6.92|7.73|6.93|7.74|6.94|7.67|6.87|0
1761138300000|2025-10-22 13:05:00|7.74|6.94|7.73|6.93|7.74|6.94|7.71|6.91|0
1761138600000|2025-10-22 13:10:00|7.72|6.92|7.73|6.93|7.74|6.94|7.71|6.91|0
1761138900000|2025-10-22 13:15:00|7.78|6.98|7.67|6.87|7.79|6.99|7.66|6.86|0
1761139200000|2025-10-22 13:20:00|7.68|6.88|7.83|7.03|7.83|7.03|7.65|6.85|0
1761139500000|2025-10-22 13:25:00|7.84|7.04|8.15|7.35|8.15|7.35|7.84|7.04|0
1761139800000|2025-10-22 13:30:00|8.07|7.27|8.69|7.89|8.71|7.91|8.07|7.27|0
1761140100000|2025-10-22 13:35:00|8.7|7.9|8.45|7.65|8.72|7.92|8.45|7.65|0
1761140400000|2025-10-22 13:40:00|8.44|7.64|8.17|7.37|8.48|7.68|8.13|7.33|0
1761140700000|2025-10-22 13:45:00|8.18|7.38|8.27|7.47|8.3|7.5|8.06|7.26|0
1761141000000|2025-10-22 13:50:00|8.28|7.48|8.08|7.28|8.3|7.5|8.07|7.27|0
1761141300000|2025-10-22 13:55:00|8.07|7.27|8.07|7.27|8.2|7.4|8.06|7.26|0
1761141600000|2025-10-22 14:00:00|8.08|7.28|8.08|7.28|8.08|7.28|7.99|7.19|0
1761141900000|2025-10-22 14:05:00|8.1|7.3|8.14|7.34|8.15|7.35|8.08|7.28|0
1761142200000|2025-10-22 14:10:00|8.15|7.35|8.25|7.45|8.27|7.47|8.12|7.32|0
1761142500000|2025-10-22 14:15:00|8.26|7.46|8.18|7.38|8.33|7.53|8.14|7.34|0
1761142800000|2025-10-22 14:20:00|8.17|7.37|8.43|7.63|8.43|7.63|8.17|7.37|0
1761143100000|2025-10-22 14:25:00|8.44|7.64|8.62|7.82|8.62|7.82|8.31|7.51|0
1761143400000|2025-10-22 14:30:00|8.64|7.84|8.71|7.91|8.81|8.01|8.54|7.74|0
1761143700000|2025-10-22 14:35:00|8.68|7.88|8.72|7.92|8.83|8.03|8.61|7.81|0
1761144000000|2025-10-22 14:40:00|8.71|7.91|8.93|8.13|8.93|8.13|8.63|7.83|0
1761144300000|2025-10-22 14:45:00|8.91|8.11|8.76|7.96|9.06|8.26|8.75|7.95|0
1761144600000|2025-10-22 14:50:00|8.75|7.95|8.65|7.85|8.76|7.96|8.64|7.84|0
1761144900000|2025-10-22 14:55:00|8.66|7.86|8.33|7.53|8.69|7.89|8.32|7.52|0
1761145200000|2025-10-22 15:00:00|8.32|7.52|8.24|7.44|8.36|7.56|8.2|7.4|0
1761145500000|2025-10-22 15:05:00|8.23|7.43|8.26|7.46|8.33|7.53|8.2|7.4|0
1761145800000|2025-10-22 15:10:00|8.28|7.48|8.35|7.55|8.45|7.65|8.28|7.48|0
1761146100000|2025-10-22 15:15:00|8.34|7.54|8.34|7.54|8.41|7.61|8.3|7.5|0
1761146400000|2025-10-22 15:20:00|8.33|7.53|8.75|7.95|8.89|8.09|8.31|7.51|0
1761146700000|2025-10-22 15:25:00|8.72|7.92|8.77|7.97|8.8|8|8.65|7.85|0
1761147000000|2025-10-22 15:30:00|8.76|7.96|8.77|7.97|8.96|8.16|8.69|7.89|0
1761147300000|2025-10-22 15:35:00|8.75|7.95|8.63|7.83|8.84|8.04|8.63|7.83|0
1761147600000|2025-10-22 15:40:00|8.64|7.84|8.52|7.72|8.67|7.87|8.45|7.65|0
1761147900000|2025-10-22 15:45:00|8.5|7.7|8.26|7.46|8.5|7.7|8.26|7.46|0
1761148200000|2025-10-22 15:50:00|8.27|7.47|8.17|7.37|8.28|7.48|8.11|7.31|0
1761148500000|2025-10-22 15:55:00|8.16|7.36|8.28|7.48|8.31|7.51|8.1|7.3|0
1761148800000|2025-10-22 16:00:00|8.29|7.49|8.43|7.63|8.55|7.75|8.27|7.47|0
1761149100000|2025-10-22 16:05:00|8.47|7.67|8.36|7.56|8.48|7.68|8.33|7.53|0
1761149400000|2025-10-22 16:10:00|8.38|7.58|8.45|7.65|8.53|7.73|8.36|7.56|0
1761149700000|2025-10-22 16:15:00|8.44|7.64|8.51|7.71|8.55|7.75|8.36|7.56|0
1761150000000|2025-10-22 16:20:00|8.52|7.72|8.73|7.93|8.81|8.01|8.51|7.71|0
1761150300000|2025-10-22 16:25:00|8.72|7.92|8.67|7.87|8.75|7.95|8.59|7.79|0
1761150600000|2025-10-22 16:30:00|8.66|7.86|8.98|8.18|9.87|9.07|8.54|7.74|0
1761150900000|2025-10-22 16:35:00|8.92|8.12|8.92|8.12|9.07|8.27|8.85|8.05|0
1761151200000|2025-10-22 16:40:00|8.91|8.11|8.89|8.09|8.99|8.19|8.71|7.91|0
1761151500000|2025-10-22 16:45:00|8.88|8.08|8.91|8.11|8.97|8.17|8.68|7.88|0
1761151800000|2025-10-22 16:50:00|8.92|8.12|8.71|7.91|9.01|8.21|8.68|7.88|0
1761152100000|2025-10-22 16:55:00|8.69|7.89|8.72|7.92|8.76|7.96|8.52|7.72|0
1761152400000|2025-10-22 17:00:00|8.76|7.96|9.06|8.26|9.07|8.27|8.68|7.88|0
1761152700000|2025-10-22 17:05:00|9.05|8.25|9.02|8.22|9.19|8.39|9.02|8.22|0
1761153000000|2025-10-22 17:10:00|8.96|8.16|9.22|8.42|9.24|8.44|8.91|8.11|0
1761153300000|2025-10-22 17:15:00|9.21|8.41|9.45|8.65|9.46|8.66|9.21|8.41|0
1761153600000|2025-10-22 17:20:00|9.44|8.64|9.82|9.02|9.82|9.02|9.44|8.64|0
1761153900000|2025-10-22 17:25:00|9.8|9|9.77|8.97|9.93|9.13|9.74|8.94|0
1761154200000|2025-10-22 17:30:00|9.79|8.99|9.73|8.93|9.89|9.09|9.68|8.88|0
1761154500000|2025-10-22 17:35:00|9.69|8.89|9.93|9.13|9.93|9.13|9.58|8.78|0
1761154800000|2025-10-22 17:40:00|9.91|9.11|10.19|9.39|10.23|9.43|9.91|9.11|0
1761155100000|2025-10-22 17:45:00|10.18|9.38|9.96|9.16|10.18|9.38|9.93|9.13|0
1761155400000|2025-10-22 17:50:00|9.97|9.17|10.25|9.45|10.25|9.45|9.94|9.14|0
1761155700000|2025-10-22 17:55:00|10.23|9.43|9.94|9.14|10.23|9.43|9.94|9.14|0
1761156000000|2025-10-22 18:00:00|9.93|9.13|9.87|9.07|9.95|9.15|9.76|8.96|0
1761156300000|2025-10-22 18:05:00|9.88|9.08|9.89|9.09|9.91|9.11|9.76|8.96|0
1761156600000|2025-10-22 18:10:00|9.88|9.08|9.97|9.17|9.99|9.19|9.79|8.99|0
1761156900000|2025-10-22 18:15:00|9.99|9.19|10.17|9.37|10.24|9.44|9.97|9.17|0
1761157200000|2025-10-22 18:20:00|10.18|9.38|9.32|8.52|10.18|9.38|9.32|8.52|0
1761157500000|2025-10-22 18:25:00|9.31|8.51|9.35|8.55|9.44|8.64|9.29|8.49|0
1761157800000|2025-10-22 18:30:00|9.37|8.57|9.35|8.55|9.5|8.7|9.3|8.5|0
1761158100000|2025-10-22 18:35:00|9.36|8.56|9.14|8.34|9.38|8.58|9.14|8.34|0
1761158400000|2025-10-22 18:40:00|9.16|8.36|9.14|8.34|9.39|8.59|9.05|8.25|0
1761158700000|2025-10-22 18:45:00|9.15|8.35|9.08|8.28|9.15|8.35|9.03|8.23|0
1761159000000|2025-10-22 18:50:00|9.07|8.27|9.21|8.41|9.32|8.52|9.05|8.25|0
1761159300000|2025-10-22 18:55:00|9.2|8.4|8.97|8.17|9.24|8.44|8.94|8.14|0
1761159600000|2025-10-22 19:00:00|8.96|8.16|9.07|8.27|9.18|8.38|8.93|8.13|0
1761159900000|2025-10-22 19:05:00|9.08|8.28|8.71|7.91|9.11|8.31|8.71|7.91|0
1761160200000|2025-10-22 19:10:00|8.72|7.92|8.69|7.89|8.81|8.01|8.61|7.81|0
1761160500000|2025-10-22 19:15:00|8.67|7.87|8.7|7.9|8.77|7.97|8.61|7.81|0
1761160800000|2025-10-22 19:20:00|8.67|7.87|8.66|7.86|8.72|7.92|8.61|7.81|0
1761161100000|2025-10-22 19:25:00|8.65|7.85|8.52|7.72|8.71|7.91|8.52|7.72|0
1761161400000|2025-10-22 19:30:00|8.51|7.71|8.47|7.67|8.51|7.71|8.39|7.59|0
1761161700000|2025-10-22 19:35:00|8.49|7.69|8.27|7.47|8.51|7.71|8.26|7.46|0
1761162000000|2025-10-22 19:40:00|8.26|7.46|8.48|7.68|8.49|7.69|8.25|7.45|0
1761162300000|2025-10-22 19:45:00|8.49|7.69|8.36|7.56|8.55|7.75|8.36|7.56|0
1761162600000|2025-10-22 19:50:00|8.34|7.54|8.47|7.67|8.49|7.69|8.32|7.52|0
1761162900000|2025-10-22 19:55:00|8.48|7.68|8.43|7.63|8.5|7.7|8.34|7.54|0
1761163200000|2025-10-22 20:00:00|8.44|7.64|8.41|7.61|8.49|7.69|8.32|7.52|0
1761163500000|2025-10-22 20:05:00|8.42|7.62|8.37|7.57|8.43|7.63|8.33|7.53|0
1761163800000|2025-10-22 20:10:00|8.36|7.56|8.38|7.58|8.43|7.63|8.34|7.54|0
1761164100000|2025-10-22 20:15:00|8.39|7.59|8.42|7.62|8.45|7.65|8.35|7.55|0
1761164400000|2025-10-22 20:20:00|8.43|7.63|8.51|7.71|8.53|7.73|8.4|7.6|0
1761164700000|2025-10-22 20:25:00|8.52|7.72|8.56|7.76|8.57|7.77|8.5|7.7|0
1761165000000|2025-10-22 20:30:00|8.55|7.75|8.57|7.77|8.59|7.79|8.55|7.75|0
1761165300000|2025-10-22 20:35:00|8.56|7.76|8.47|7.67|8.58|7.78|8.46|7.66|0
1761165600000|2025-10-22 20:40:00|8.46|7.66|8.41|7.61|8.48|7.68|8.39|7.59|0
1761165900000|2025-10-22 20:45:00|8.42|7.62|8.41|7.61|8.43|7.63|8.4|7.6|0
1761166200000|2025-10-22 20:50:00|8.4|7.6|8.42|7.62|8.43|7.63|8.4|7.6|0
1761166500000|2025-10-22 20:55:00|8.77|7.27|8.73|7.23|8.77|7.27|8.73|7.23|0
1761166800000|2025-10-22 21:00:00|8.74|7.24|8.75|7.25|8.75|7.25|8.73|7.23|0
1761167100000|2025-10-22 21:05:00|8.73|7.23|8.74|7.24|8.75|7.25|8.73|7.23|0
1761167400000|2025-10-22 21:10:00|8.75|7.25|8.75|7.25|8.77|7.27|8.75|7.25|0
1761167700000|2025-10-22 21:15:00|8.76|7.26|8.77|7.27|8.79|7.29|8.75|7.25|0
1761168000000|2025-10-22 21:20:00|8.78|7.28|8.78|7.28|8.79|7.29|8.77|7.27|0
1761168300000|2025-10-22 21:25:00|8.8|7.3|8.78|7.28|8.8|7.3|8.78|7.28|0
1761168900000|2025-10-22 21:35:00|8.79|7.29|8.78|7.28|8.79|7.29|8.78|7.28|0
1761169200000|2025-10-22 21:40:00|8.77|7.27|8.78|7.28|8.78|7.28|8.75|7.25|0
1761169500000|2025-10-22 21:45:00|8.79|7.29|8.8|7.3|8.8|7.3|8.78|7.28|0
1761169800000|2025-10-22 21:50:00|8.81|7.31|8.8|7.3|8.81|7.31|8.79|7.29|0
1761170100000|2025-10-22 21:55:00|8.81|7.31|8.79|7.29|8.81|7.31|8.79|7.29|0
1761170400000|2025-10-22 22:00:00|8.81|7.31|8.8|7.3|8.87|7.37|8.78|7.28|0
1761170700000|2025-10-22 22:05:00|8.82|7.32|8.82|7.32|8.83|7.33|8.79|7.29|0
1761171000000|2025-10-22 22:10:00|8.81|7.31|8.74|7.24|8.82|7.32|8.74|7.24|0
1761171300000|2025-10-22 22:15:00|8.73|7.23|8.69|7.19|8.73|7.23|8.66|7.16|0
1761171600000|2025-10-22 22:20:00|8.7|7.2|8.74|7.24|8.74|7.24|8.67|7.17|0
1761171900000|2025-10-22 22:25:00|8.73|7.23|8.74|7.24|8.76|7.26|8.72|7.22|0
1761172200000|2025-10-22 22:30:00|8.73|7.23|8.72|7.22|8.76|7.26|8.71|7.21|0
1761172500000|2025-10-22 22:35:00|8.71|7.21|8.74|7.24|8.75|7.25|8.7|7.2|0
1761172800000|2025-10-22 22:40:00|8.75|7.25|8.73|7.23|8.75|7.25|8.72|7.22|0
1761173100000|2025-10-22 22:45:00|8.72|7.22|8.7|7.2|8.73|7.23|8.68|7.18|0
1761173400000|2025-10-22 22:50:00|8.69|7.19|8.7|7.2|8.73|7.23|8.69|7.19|0
1761173700000|2025-10-22 22:55:00|8.71|7.21|8.7|7.2|8.71|7.21|8.69|7.19|0
1761174000000|2025-10-22 23:00:00|8.71|7.21|8.68|7.18|8.73|7.23|8.67|7.17|0
1761174300000|2025-10-22 23:05:00|8.67|7.17|8.63|7.13|8.68|7.18|8.63|7.13|0
1761174600000|2025-10-22 23:10:00|8.64|7.14|8.65|7.15|8.66|7.16|8.63|7.13|0
1761174900000|2025-10-22 23:15:00|8.66|7.16|8.69|7.19|8.7|7.2|8.64|7.14|0
1761175200000|2025-10-22 23:20:00|8.7|7.2|8.67|7.17|8.7|7.2|8.66|7.16|0
1761175500000|2025-10-22 23:25:00|8.68|7.18|8.7|7.2|8.7|7.2|8.67|7.17|0
1761175800000|2025-10-22 23:30:00|8.69|7.19|8.69|7.19|8.7|7.2|8.67|7.17|0
1761176100000|2025-10-22 23:35:00|8.7|7.2|8.74|7.24|8.75|7.25|8.69|7.19|0
1761176400000|2025-10-22 23:40:00|8.75|7.25|8.75|7.25|8.76|7.26|8.74|7.24|0
1761176700000|2025-10-22 23:45:00|8.76|7.26|8.76|7.26|8.78|7.28|8.74|7.24|0
1761177000000|2025-10-22 23:50:00|8.75|7.25|8.82|7.32|8.82|7.32|8.75|7.25|0
1761177300000|2025-10-22 23:55:00|8.83|7.33|8.89|7.39|8.89|7.39|8.82|7.32|0
1761177600000|2025-10-23 00:00:00|8.9|7.4|9.01|7.51|9.08|7.58|8.9|7.4|0
1761177900000|2025-10-23 00:05:00|8.99|7.49|8.91|7.41|8.99|7.49|8.89|7.39|0
1761178200000|2025-10-23 00:10:00|8.9|7.4|8.85|7.35|8.9|7.4|8.84|7.34|0
1761178500000|2025-10-23 00:15:00|8.5|7.7|8.61|7.81|8.68|7.88|8.5|7.7|0
1761178800000|2025-10-23 00:20:00|8.6|7.8|8.56|7.76|8.61|7.81|8.55|7.75|0
1761179100000|2025-10-23 00:25:00|8.57|7.77|8.57|7.77|8.59|7.79|8.54|7.74|0
1761179400000|2025-10-23 00:30:00|8.56|7.76|8.56|7.76|8.58|7.78|8.45|7.65|0
1761179700000|2025-10-23 00:35:00|8.55|7.75|8.57|7.77|8.59|7.79|8.55|7.75|0
1761180000000|2025-10-23 00:40:00|8.56|7.76|8.57|7.77|8.59|7.79|8.54|7.74|0
1761180300000|2025-10-23 00:45:00|8.58|7.78|8.57|7.77|8.59|7.79|8.55|7.75|0
1761180600000|2025-10-23 00:50:00|8.55|7.75|8.48|7.68|8.57|7.77|8.44|7.64|0
1761180900000|2025-10-23 00:55:00|8.47|7.67|8.46|7.66|8.48|7.68|8.36|7.56|0
1761181200000|2025-10-23 01:00:00|8.47|7.67|8.4|7.6|8.47|7.67|8.39|7.59|0
1761181500000|2025-10-23 01:05:00|8.41|7.61|8.37|7.57|8.43|7.63|8.32|7.52|0
1761181800000|2025-10-23 01:10:00|8.38|7.58|8.37|7.57|8.39|7.59|8.32|7.52|0
1761182100000|2025-10-23 01:15:00|8.38|7.58|8.33|7.53|8.38|7.58|8.28|7.48|0
1761182400000|2025-10-23 01:20:00|8.32|7.52|8.31|7.51|8.34|7.54|8.3|7.5|0
1761182700000|2025-10-23 01:25:00|8.32|7.52|8.32|7.52|8.34|7.54|8.31|7.51|0
1761183000000|2025-10-23 01:30:00|8.33|7.53|8.16|7.36|8.33|7.53|8.15|7.35|0
1761183300000|2025-10-23 01:35:00|8.17|7.37|8.17|7.37|8.19|7.39|8.14|7.34|0
1761183600000|2025-10-23 01:40:00|8.16|7.36|8.16|7.36|8.2|7.4|8.14|7.34|0
1761183900000|2025-10-23 01:45:00|8.17|7.37|8.18|7.38|8.18|7.38|8.16|7.36|0
1761184200000|2025-10-23 01:50:00|8.17|7.37|8.16|7.36|8.18|7.38|8.15|7.35|0
1761184500000|2025-10-23 01:55:00|8.17|7.37|8.16|7.36|8.18|7.38|8.16|7.36|0
1761184800000|2025-10-23 02:00:00|8.15|7.35|8.11|7.31|8.17|7.37|8.09|7.29|0
1761185100000|2025-10-23 02:05:00|8.12|7.32|8.16|7.36|8.19|7.39|8.11|7.31|0
1761185400000|2025-10-23 02:10:00|8.17|7.37|8.18|7.38|8.19|7.39|8.16|7.36|0
1761185700000|2025-10-23 02:15:00|8.16|7.36|8.17|7.37|8.18|7.38|8.14|7.34|0
1761186000000|2025-10-23 02:20:00|8.16|7.36|8.17|7.37|8.18|7.38|8.15|7.35|0
1761186300000|2025-10-23 02:25:00|8.18|7.38|8.17|7.37|8.18|7.38|8.15|7.35|0
1761186600000|2025-10-23 02:30:00|8.18|7.38|8.17|7.37|8.18|7.38|8.16|7.36|0
1761186900000|2025-10-23 02:35:00|8.18|7.38|8.17|7.37|8.18|7.38|8.16|7.36|0
1761187200000|2025-10-23 02:40:00|8.16|7.36|8.16|7.36|8.19|7.39|8.15|7.35|0
1761187500000|2025-10-23 02:45:00|8.15|7.35|8.16|7.36|8.17|7.37|8.15|7.35|0
1761187800000|2025-10-23 02:50:00|8.15|7.35|8.07|7.27|8.16|7.36|8.06|7.26|0
1761188100000|2025-10-23 02:55:00|8.08|7.28|8.17|7.37|8.18|7.38|8.06|7.26|0
1761188400000|2025-10-23 03:00:00|8.16|7.36|8.17|7.37|8.17|7.37|8.15|7.35|0
1761188700000|2025-10-23 03:05:00|8.16|7.36|8.17|7.37|8.18|7.38|8.13|7.33|0
1761189000000|2025-10-23 03:10:00|8.16|7.36|8.12|7.32|8.16|7.36|8.1|7.3|0
1761189300000|2025-10-23 03:15:00|8.11|7.31|8.12|7.32|8.13|7.33|8.1|7.3|0
1761189600000|2025-10-23 03:20:00|8.11|7.31|8.07|7.27|8.13|7.33|8.06|7.26|0
1761189900000|2025-10-23 03:25:00|8.08|7.28|8.16|7.36|8.18|7.38|8.07|7.27|0
1761190200000|2025-10-23 03:30:00|8.17|7.37|8.17|7.37|8.18|7.38|8.15|7.35|0
1761190500000|2025-10-23 03:35:00|8.16|7.36|8.17|7.37|8.18|7.38|8.15|7.35|0
1761190800000|2025-10-23 03:40:00|8.18|7.38|8.17|7.37|8.19|7.39|8.15|7.35|0
1761191100000|2025-10-23 03:45:00|8.18|7.38|8.17|7.37|8.19|7.39|8.15|7.35|0
1761191400000|2025-10-23 03:50:00|8.16|7.36|8.16|7.36|8.19|7.39|8.14|7.34|0
1761191700000|2025-10-23 03:55:00|8.17|7.37|8.16|7.36|8.19|7.39|8.15|7.35|0
1761192000000|2025-10-23 04:00:00|8.17|7.37|8.16|7.36|8.18|7.38|8.16|7.36|0
1761192300000|2025-10-23 04:05:00|8.17|7.37|8.19|7.39|8.19|7.39|8.16|7.36|0
1761192600000|2025-10-23 04:10:00|8.16|7.36|8.27|7.47|8.28|7.48|8.16|7.36|0
1761192900000|2025-10-23 04:15:00|8.26|7.46|8.26|7.46|8.28|7.48|8.25|7.45|0
1761193200000|2025-10-23 04:20:00|8.25|7.45|8.22|7.42|8.27|7.47|8.2|7.4|0
1761193500000|2025-10-23 04:25:00|8.21|7.41|8.21|7.41|8.23|7.43|8.21|7.41|0
1761193800000|2025-10-23 04:30:00|8.22|7.42|8.28|7.48|8.29|7.49|8.21|7.41|0
1761194100000|2025-10-23 04:35:00|8.26|7.46|8.27|7.47|8.3|7.5|8.25|7.45|0
1761194400000|2025-10-23 04:40:00|8.28|7.48|8.26|7.46|8.28|7.48|8.26|7.46|0
1761194700000|2025-10-23 04:45:00|8.27|7.47|8.25|7.45|8.28|7.48|8.25|7.45|0
1761195000000|2025-10-23 04:50:00|8.26|7.46|8.27|7.47|8.27|7.47|8.24|7.44|0
1761195300000|2025-10-23 04:55:00|8.26|7.46|8.27|7.47|8.28|7.48|8.25|7.45|0
1761195600000|2025-10-23 05:00:00|8.26|7.46|8.27|7.47|8.28|7.48|8.23|7.43|0
1761195900000|2025-10-23 05:05:00|8.26|7.46|8.28|7.48|8.28|7.48|8.26|7.46|0
1761196200000|2025-10-23 05:10:00|8.27|7.47|8.25|7.45|8.28|7.48|8.25|7.45|0
1761196500000|2025-10-23 05:15:00|8.26|7.46|8.27|7.47|8.28|7.48|8.26|7.46|0
1761196800000|2025-10-23 05:20:00|8.26|7.46|8.38|7.58|8.38|7.58|8.26|7.46|0
1761197100000|2025-10-23 05:25:00|8.37|7.57|8.32|7.52|8.39|7.59|8.3|7.5|0
1761197400000|2025-10-23 05:30:00|8.31|7.51|8.33|7.53|8.33|7.53|8.3|7.5|0
1761197700000|2025-10-23 05:35:00|8.34|7.54|8.27|7.47|8.34|7.54|8.25|7.45|0
1761198000000|2025-10-23 05:40:00|8.26|7.46|8.26|7.46|8.28|7.48|8.25|7.45|0
1761198300000|2025-10-23 05:45:00|8.25|7.45|8.27|7.47|8.27|7.47|8.25|7.45|0
1761198600000|2025-10-23 05:50:00|8.26|7.46|8.21|7.41|8.28|7.48|8.2|7.4|0
1761198900000|2025-10-23 05:55:00|8.22|7.42|8.17|7.37|8.23|7.43|8.16|7.36|0
1761199200000|2025-10-23 06:00:00|8.19|7.39|8.1|7.3|8.19|7.39|8.1|7.3|0
1761199500000|2025-10-23 06:05:00|8.11|7.31|8.12|7.32|8.13|7.33|8.1|7.3|0
1761199800000|2025-10-23 06:10:00|8.13|7.33|8.18|7.38|8.19|7.39|8.12|7.32|0
1761200100000|2025-10-23 06:15:00|8.16|7.36|8.17|7.37|8.18|7.38|8.15|7.35|0
1761200400000|2025-10-23 06:20:00|8.18|7.38|8.12|7.32|8.18|7.38|8.1|7.3|0
1761200700000|2025-10-23 06:25:00|8.11|7.31|8.13|7.33|8.13|7.33|8.1|7.3|0
1761201000000|2025-10-23 06:30:00|8.11|7.31|8.17|7.37|8.19|7.39|8.09|7.29|0
1761201300000|2025-10-23 06:35:00|8.18|7.38|8.15|7.35|8.18|7.38|8.12|7.32|0
1761201600000|2025-10-23 06:40:00|8.16|7.36|8.11|7.31|8.18|7.38|8.1|7.3|0
1761201900000|2025-10-23 06:45:00|8.1|7.3|8.01|7.21|8.14|7.34|8|7.2|0
1761202200000|2025-10-23 06:50:00|8|7.2|8.08|7.28|8.08|7.28|7.99|7.19|0
1761202500000|2025-10-23 06:55:00|8.09|7.29|8.07|7.27|8.09|7.29|8.04|7.24|0
1761202800000|2025-10-23 07:00:00|8.06|7.26|8.02|7.22|8.09|7.29|8|7.2|0
1761203100000|2025-10-23 07:05:00|8.03|7.23|8.02|7.22|8.07|7.27|8|7.2|0
1761203400000|2025-10-23 07:10:00|8.01|7.21|8.01|7.21|8.04|7.24|7.99|7.19|0
1761203700000|2025-10-23 07:15:00|8.02|7.22|8.14|7.34|8.14|7.34|7.99|7.19|0
1761204000000|2025-10-23 07:20:00|8.12|7.32|8.18|7.38|8.18|7.38|8.1|7.3|0
1761204300000|2025-10-23 07:25:00|8.17|7.37|8.22|7.42|8.27|7.47|8.17|7.37|0
1761204600000|2025-10-23 07:30:00|8.21|7.41|8.15|7.35|8.23|7.43|8.14|7.34|0
1761204900000|2025-10-23 07:35:00|8.14|7.34|8.17|7.37|8.22|7.42|8.14|7.34|0
1761205200000|2025-10-23 07:40:00|8.16|7.36|8.13|7.33|8.23|7.43|8.11|7.31|0
1761205500000|2025-10-23 07:45:00|8.12|7.32|8.07|7.27|8.13|7.33|8.05|7.25|0
1761205800000|2025-10-23 07:50:00|8.08|7.28|8.13|7.33|8.13|7.33|8.07|7.27|0
1761206100000|2025-10-23 07:55:00|8.12|7.32|8.12|7.32|8.14|7.34|8.1|7.3|0
1761206400000|2025-10-23 08:00:00|8.11|7.31|8.12|7.32|8.13|7.33|8.1|7.3|0
1761206700000|2025-10-23 08:05:00|8.11|7.31|8.08|7.28|8.12|7.32|8.04|7.24|0
1761207000000|2025-10-23 08:10:00|8.07|7.27|8.12|7.32|8.14|7.34|8.07|7.27|0
1761207300000|2025-10-23 08:15:00|8.13|7.33|8.07|7.27|8.13|7.33|8.05|7.25|0
1761207600000|2025-10-23 08:20:00|8.08|7.28|8.08|7.28|8.13|7.33|8.05|7.25|0
1761207900000|2025-10-23 08:25:00|8.07|7.27|8.13|7.33|8.13|7.33|8.07|7.27|0
1761208200000|2025-10-23 08:30:00|8.12|7.32|8.07|7.27|8.12|7.32|8.05|7.25|0
1761208500000|2025-10-23 08:35:00|8.08|7.28|8.07|7.27|8.13|7.33|8.05|7.25|0
1761208800000|2025-10-23 08:40:00|8.08|7.28|8.12|7.32|8.14|7.34|8.06|7.26|0
1761209100000|2025-10-23 08:45:00|8.13|7.33|8.17|7.37|8.19|7.39|8.09|7.29|0
1761209400000|2025-10-23 08:50:00|8.16|7.36|8.21|7.41|8.22|7.42|8.15|7.35|0
1761209700000|2025-10-23 08:55:00|8.22|7.42|8.18|7.38|8.23|7.43|8.15|7.35|0
1761210000000|2025-10-23 09:00:00|8.17|7.37|8.16|7.36|8.23|7.43|8.15|7.35|0
1761210300000|2025-10-23 09:05:00|8.17|7.37|8.18|7.38|8.18|7.38|8.16|7.36|0
1761210600000|2025-10-23 09:10:00|8.22|7.42|8.32|7.52|8.37|7.57|8.22|7.42|0
1761210900000|2025-10-23 09:15:00|8.33|7.53|8.38|7.58|8.38|7.58|8.3|7.5|0
1761211200000|2025-10-23 09:20:00|8.37|7.57|8.47|7.67|8.49|7.69|8.36|7.56|0
1761211500000|2025-10-23 09:25:00|8.45|7.65|8.42|7.62|8.54|7.74|8.4|7.6|0
1761211800000|2025-10-23 09:30:00|8.41|7.61|8.42|7.62|8.44|7.64|8.4|7.6|0
1761212100000|2025-10-23 09:35:00|8.41|7.61|8.43|7.63|8.44|7.64|8.41|7.61|0
1761212400000|2025-10-23 09:40:00|8.42|7.62|8.47|7.67|8.47|7.67|8.41|7.61|0
1761212700000|2025-10-23 09:45:00|8.46|7.66|8.52|7.72|8.54|7.74|8.45|7.65|0
1761213000000|2025-10-23 09:50:00|8.51|7.71|8.47|7.67|8.53|7.73|8.44|7.64|0
1761213300000|2025-10-23 09:55:00|8.48|7.68|8.47|7.67|8.48|7.68|8.45|7.65|0
1761213600000|2025-10-23 10:00:00|8.46|7.66|8.43|7.63|8.47|7.67|8.36|7.56|0
1761213900000|2025-10-23 10:05:00|8.42|7.62|8.41|7.61|8.44|7.64|8.36|7.56|0
1761214200000|2025-10-23 10:10:00|8.42|7.62|8.42|7.62|8.43|7.63|8.4|7.6|0
1761214500000|2025-10-23 10:15:00|8.41|7.61|8.37|7.57|8.41|7.61|8.35|7.55|0
1761214800000|2025-10-23 10:20:00|8.38|7.58|8.42|7.62|8.43|7.63|8.35|7.55|0
1761215100000|2025-10-23 10:25:00|8.43|7.63|8.37|7.57|8.43|7.63|8.35|7.55|0
1761215400000|2025-10-23 10:30:00|8.42|7.62|8.42|7.62|8.43|7.63|8.36|7.56|0
1761215700000|2025-10-23 10:35:00|8.41|7.61|8.36|7.56|8.42|7.62|8.35|7.55|0
1761216000000|2025-10-23 10:40:00|8.35|7.55|8.42|7.62|8.42|7.62|8.35|7.55|0
1761216300000|2025-10-23 10:45:00|8.43|7.63|8.42|7.62|8.45|7.65|8.4|7.6|0
1761216600000|2025-10-23 10:50:00|8.41|7.61|8.42|7.62|8.44|7.64|8.4|7.6|0
1761216900000|2025-10-23 10:55:00|8.41|7.61|8.42|7.62|8.43|7.63|8.39|7.59|0
1761217200000|2025-10-23 11:00:00|8.43|7.63|8.54|7.74|8.54|7.74|8.43|7.63|0
1761217500000|2025-10-23 11:05:00|8.55|7.75|8.52|7.72|8.58|7.78|8.5|7.7|0
1761217800000|2025-10-23 11:10:00|8.53|7.73|8.76|7.96|8.79|7.99|8.51|7.71|0
1761218100000|2025-10-23 11:15:00|8.75|7.95|8.7|7.9|8.77|7.97|8.68|7.88|0
1761218400000|2025-10-23 11:20:00|8.71|7.91|8.67|7.87|8.75|7.95|8.65|7.85|0
1761218700000|2025-10-23 11:25:00|8.66|7.86|8.67|7.87|8.69|7.89|8.65|7.85|0
1761219000000|2025-10-23 11:30:00|8.66|7.86|8.66|7.86|8.69|7.89|8.65|7.85|0
1761219300000|2025-10-23 11:35:00|8.67|7.87|8.67|7.87|8.69|7.89|8.64|7.84|0
1761219600000|2025-10-23 11:40:00|8.68|7.88|8.77|7.97|8.79|7.99|8.65|7.85|0
1761219900000|2025-10-23 11:45:00|8.76|7.96|8.76|7.96|8.79|7.99|8.74|7.94|0
1761220200000|2025-10-23 11:50:00|8.77|7.97|8.91|8.11|8.97|8.17|8.75|7.95|0
1761220500000|2025-10-23 11:55:00|8.92|8.12|8.96|8.16|8.96|8.16|8.89|8.09|0
1761220800000|2025-10-23 12:00:00|8.97|8.17|8.99|8.19|9|8.2|8.62|7.82|0
1761221100000|2025-10-23 12:05:00|8.97|8.17|8.96|8.16|9|8.2|8.93|8.13|0
1761221400000|2025-10-23 12:10:00|8.97|8.17|8.96|8.16|8.99|8.19|8.93|8.13|0
1761221700000|2025-10-23 12:15:00|8.95|8.15|8.99|8.19|8.99|8.19|8.92|8.12|0
1761222000000|2025-10-23 12:20:00|8.98|8.18|8.98|8.18|9.08|8.28|8.93|8.13|0
1761222300000|2025-10-23 12:25:00|8.97|8.17|8.92|8.12|8.99|8.19|8.91|8.11|0
1761222600000|2025-10-23 12:30:00|8.91|8.11|8.96|8.16|9.07|8.27|8.91|8.11|0
1761222900000|2025-10-23 12:35:00|8.97|8.17|9.07|8.27|9.09|8.29|8.95|8.15|0
1761223200000|2025-10-23 12:40:00|9.06|8.26|8.91|8.11|9.07|8.27|8.89|8.09|0
1761223500000|2025-10-23 12:45:00|8.92|8.12|8.82|8.02|8.92|8.12|8.82|8.02|0
1761223800000|2025-10-23 12:50:00|8.81|8.01|8.77|7.97|8.82|8.02|8.74|7.94|0
1761224100000|2025-10-23 12:55:00|8.76|7.96|8.61|7.81|8.77|7.97|8.59|7.79|0
1761224400000|2025-10-23 13:00:00|8.64|7.84|8.61|7.81|8.65|7.85|8.59|7.79|0
1761224700000|2025-10-23 13:05:00|8.62|7.82|8.85|8.05|8.85|8.05|8.59|7.79|0
1761225000000|2025-10-23 13:10:00|8.83|8.03|8.7|7.9|8.94|8.14|8.7|7.9|0
1761225300000|2025-10-23 13:15:00|8.71|7.91|8.66|7.86|8.73|7.93|8.65|7.85|0
1761225600000|2025-10-23 13:20:00|8.67|7.87|8.61|7.81|8.67|7.87|8.59|7.79|0
1761225900000|2025-10-23 13:25:00|9.02|8.22|9.02|8.22|9.02|8.22|9.02|8.22|0
1761226200000|2025-10-23 13:30:00|8.44|7.64|8.45|7.65|8.62|7.82|8.41|7.61|0
1761226500000|2025-10-23 13:35:00|8.48|7.68|8.28|7.48|8.57|7.77|8.27|7.47|0
1761226800000|2025-10-23 13:40:00|8.29|7.49|8.28|7.48|8.38|7.58|8.26|7.46|0
1761227100000|2025-10-23 13:45:00|8.23|7.43|8.01|7.21|8.23|7.43|8|7.2|0
1761227400000|2025-10-23 13:50:00|8|7.2|8.01|7.21|8.07|7.27|7.9|7.1|0
1761227700000|2025-10-23 13:55:00|8|7.2|8.1|7.3|8.19|7.39|7.96|7.16|0
1761228000000|2025-10-23 14:00:00|8.07|7.27|8.12|7.32|8.23|7.43|8.03|7.23|0
1761228300000|2025-10-23 14:05:00|8.11|7.31|8.2|7.4|8.2|7.4|8.08|7.28|0
1761228600000|2025-10-23 14:10:00|8.18|7.38|8.28|7.48|8.32|7.52|8.18|7.38|0
1761228900000|2025-10-23 14:15:00|8.29|7.49|8.49|7.69|8.5|7.7|8.22|7.42|0
1761229200000|2025-10-23 14:20:00|8.55|7.75|8.23|7.43|8.55|7.75|8.23|7.43|0
1761229500000|2025-10-23 14:25:00|8.21|7.41|8.23|7.43|8.32|7.52|8.15|7.35|0
1761229800000|2025-10-23 14:30:00|8.22|7.42|8.2|7.4|8.3|7.5|8.18|7.38|0
1761230100000|2025-10-23 14:35:00|8.18|7.38|8.06|7.26|8.24|7.44|8.04|7.24|0
1761230400000|2025-10-23 14:40:00|8.07|7.27|8.03|7.23|8.14|7.34|7.96|7.16|0
1761230700000|2025-10-23 14:45:00|8.02|7.22|7.87|7.07|8.08|7.28|7.87|7.07|0
1761231000000|2025-10-23 14:50:00|7.89|7.09|8.02|7.22|8.02|7.22|7.85|7.05|0
1761231300000|2025-10-23 14:55:00|7.98|7.18|7.91|7.11|8.09|7.29|7.91|7.11|0
1761231600000|2025-10-23 15:00:00|7.92|7.12|7.97|7.17|8.03|7.23|7.9|7.1|0
1761231900000|2025-10-23 15:05:00|7.98|7.18|8.02|7.22|8.05|7.25|7.95|7.15|0
1761232200000|2025-10-23 15:10:00|8.01|7.21|8.12|7.32|8.17|7.37|8|7.2|0
1761232500000|2025-10-23 15:15:00|8.11|7.31|8.15|7.35|8.24|7.44|8.09|7.29|0
1761232800000|2025-10-23 15:20:00|8.16|7.36|8.12|7.32|8.25|7.45|8.07|7.27|0
1761233100000|2025-10-23 15:25:00|8.13|7.33|7.98|7.18|8.13|7.33|7.96|7.16|0
1761233400000|2025-10-23 15:30:00|7.97|7.17|7.97|7.17|7.98|7.18|7.87|7.07|0
1761233700000|2025-10-23 15:35:00|7.96|7.16|8.07|7.27|8.14|7.34|7.96|7.16|0
1761234000000|2025-10-23 15:40:00|8.09|7.29|8.17|7.37|8.21|7.41|8.03|7.23|0
1761234300000|2025-10-23 15:45:00|8.18|7.38|8.01|7.21|8.21|7.41|7.99|7.19|0
1761234600000|2025-10-23 15:50:00|8.02|7.22|7.82|7.02|8.02|7.22|7.82|7.02|0
1761234900000|2025-10-23 15:55:00|7.83|7.03|7.84|7.04|7.86|7.06|7.74|6.94|0
1761235200000|2025-10-23 16:00:00|7.85|7.05|7.76|6.96|7.88|7.08|7.75|6.95|0
1761235500000|2025-10-23 16:05:00|7.75|6.95|7.67|6.87|7.78|6.98|7.63|6.83|0
1761235800000|2025-10-23 16:10:00|7.66|6.86|7.56|6.76|7.73|6.93|7.56|6.76|0
1761236100000|2025-10-23 16:15:00|7.57|6.77|7.67|6.87|7.74|6.94|7.55|6.75|0
1761236400000|2025-10-23 16:20:00|7.68|6.88|7.78|6.98|7.78|6.98|7.65|6.85|0
1761236700000|2025-10-23 16:25:00|7.77|6.97|7.76|6.96|7.82|7.02|7.75|6.95|0
1761237000000|2025-10-23 16:30:00|7.78|6.98|7.68|6.88|7.79|6.99|7.64|6.84|0
1761237300000|2025-10-23 16:35:00|7.67|6.87|7.63|6.83|7.68|6.88|7.61|6.81|0
1761237600000|2025-10-23 16:40:00|7.62|6.82|7.57|6.77|7.64|6.84|7.55|6.75|0
1761237900000|2025-10-23 16:45:00|7.56|6.76|7.57|6.77|7.61|6.81|7.55|6.75|0
1761238200000|2025-10-23 16:50:00|7.56|6.76|7.48|6.68|7.58|6.78|7.45|6.65|0
1761238500000|2025-10-23 16:55:00|7.47|6.67|7.47|6.67|7.49|6.69|7.46|6.66|0
1761238800000|2025-10-23 17:00:00|7.46|6.66|7.43|6.63|7.48|6.68|7.41|6.61|0
1761239100000|2025-10-23 17:05:00|7.44|6.64|7.65|6.85|7.69|6.89|7.42|6.62|0
1761239400000|2025-10-23 17:10:00|7.62|6.82|7.46|6.66|7.63|6.83|7.45|6.65|0
1761239700000|2025-10-23 17:15:00|7.45|6.65|7.53|6.73|7.55|6.75|7.44|6.64|0
1761240000000|2025-10-23 17:20:00|7.52|6.72|7.53|6.73|7.55|6.75|7.5|6.7|0
1761240300000|2025-10-23 17:25:00|7.54|6.74|7.58|6.78|7.64|6.84|7.5|6.7|0
1761240600000|2025-10-23 17:30:00|7.57|6.77|7.53|6.73|7.59|6.79|7.44|6.64|0
1761240900000|2025-10-23 17:35:00|7.54|6.74|7.38|6.58|7.54|6.74|7.35|6.55|0
1761241200000|2025-10-23 17:40:00|7.37|6.57|7.37|6.57|7.39|6.59|7.34|6.54|0
1761241500000|2025-10-23 17:45:00|7.36|6.56|7.32|6.52|7.37|6.57|7.31|6.51|0
1761241800000|2025-10-23 17:50:00|7.33|6.53|7.3|6.5|7.34|6.54|7.3|6.5|0
1761242100000|2025-10-23 17:55:00|7.31|6.51|7.34|6.54|7.34|6.54|7.26|6.46|0
1761242400000|2025-10-23 18:00:00|7.33|6.53|7.28|6.48|7.35|6.55|7.26|6.46|0
1761242700000|2025-10-23 18:05:00|7.29|6.49|7.26|6.46|7.34|6.54|7.24|6.44|0
1761243000000|2025-10-23 18:10:00|7.27|6.47|7.22|6.42|7.29|6.49|7.21|6.41|0
1761243300000|2025-10-23 18:15:00|7.21|6.41|7.17|6.37|7.32|6.52|7.15|6.35|0
1761243600000|2025-10-23 18:20:00|7.18|6.38|7.17|6.37|7.19|6.39|7.16|6.36|0
1761243900000|2025-10-23 18:25:00|7.16|6.36|7.12|6.32|7.18|6.38|7.11|6.31|0
1761244200000|2025-10-23 18:30:00|7.13|6.33|7.13|6.33|7.14|6.34|7.11|6.31|0
1761244500000|2025-10-23 18:35:00|7.12|6.32|7.11|6.31|7.18|6.38|7.1|6.3|0
1761244800000|2025-10-23 18:40:00|7.12|6.32|7.12|6.32|7.14|6.34|7.1|6.3|0
1761245100000|2025-10-23 18:45:00|7.07|6.27|7.12|6.32|7.13|6.33|7.06|6.26|0
1761245400000|2025-10-23 18:50:00|7.11|6.31|7.12|6.32|7.14|6.34|7.07|6.27|0
1761245700000|2025-10-23 18:55:00|7.08|6.28|7.12|6.32|7.15|6.35|7.08|6.28|0
1761246000000|2025-10-23 19:00:00|7.11|6.31|7.11|6.31|7.14|6.34|7.1|6.3|0
1761246300000|2025-10-23 19:05:00|7.12|6.32|7.18|6.38|7.23|6.43|7.12|6.32|0
1761246600000|2025-10-23 19:10:00|7.17|6.37|7.12|6.32|7.17|6.37|7.11|6.31|0
1761246900000|2025-10-23 19:15:00|7.13|6.33|7.12|6.32|7.14|6.34|7.11|6.31|0
1761247200000|2025-10-23 19:20:00|7.11|6.31|7.13|6.33|7.14|6.34|7.11|6.31|0
1761247500000|2025-10-23 19:25:00|7.18|6.38|7.22|6.42|7.24|6.44|7.18|6.38|0
1761247800000|2025-10-23 19:30:00|7.23|6.43|7.23|6.43|7.24|6.44|7.21|6.41|0
1761248100000|2025-10-23 19:35:00|7.22|6.42|7.29|6.49|7.29|6.49|7.21|6.41|0
1761248400000|2025-10-23 19:40:00|7.3|6.5|7.33|6.53|7.33|6.53|7.26|6.46|0
1761248700000|2025-10-23 19:45:00|7.32|6.52|7.28|6.48|7.32|6.52|7.21|6.41|0
1761249000000|2025-10-23 19:50:00|7.33|6.53|7.22|6.42|7.38|6.58|7.22|6.42|0
1761249300000|2025-10-23 19:55:00|7.3|6.5|7.26|6.46|7.3|6.5|7.19|6.39|0
1761249600000|2025-10-23 20:00:00|7.25|6.45|7.17|6.37|7.26|6.46|7.15|6.35|0
1761249900000|2025-10-23 20:05:00|7.18|6.38|7.23|6.43|7.24|6.44|7.14|6.34|0
1761250200000|2025-10-23 20:10:00|7.24|6.44|7.22|6.42|7.24|6.44|7.2|6.4|0
1761250500000|2025-10-23 20:15:00|7.23|6.43|7.17|6.37|7.23|6.43|7.17|6.37|0
1761250800000|2025-10-23 20:20:00|7.16|6.36|7.16|6.36|7.18|6.38|7.16|6.36|0
1761251100000|2025-10-23 20:25:00|7.17|6.37|7.17|6.37|7.19|6.39|7.16|6.36|0
1761251400000|2025-10-23 20:30:00|7.18|6.38|7.07|6.27|7.19|6.39|7.06|6.26|0
1761251700000|2025-10-23 20:35:00|7.08|6.28|7.12|6.32|7.13|6.33|7.07|6.27|0
1761252000000|2025-10-23 20:40:00|7.11|6.31|7.13|6.33|7.13|6.33|7.11|6.31|0
1761252300000|2025-10-23 20:45:00|7.12|6.32|7.13|6.33|7.13|6.33|7.11|6.31|0
1761252600000|2025-10-23 20:50:00|7.12|6.32|7.12|6.32|7.14|6.34|7.11|6.31|0
1761252900000|2025-10-23 20:55:00|7.48|5.98|7.46|5.96|7.48|5.98|7.46|5.96|0
1761253200000|2025-10-23 21:00:00|7.45|5.95|7.45|5.95|7.45|5.95|7.44|5.94|0
1761253500000|2025-10-23 21:05:00|7.46|5.96|7.46|5.96|7.46|5.96|7.45|5.95|0
1761253800000|2025-10-23 21:10:00|7.45|5.95|7.45|5.95|7.45|5.95|7.45|5.95|0
1761254100000|2025-10-23 21:15:00|7.44|5.94|7.44|5.94|7.45|5.95|7.44|5.94|0
1761254400000|2025-10-23 21:20:00|7.45|5.95|7.45|5.95|7.45|5.95|7.44|5.94|0
1761254700000|2025-10-23 21:25:00|7.44|5.94|7.44|5.94|7.44|5.94|7.44|5.94|0
1761255000000|2025-10-23 21:30:00|7.42|5.92|7.43|5.93|7.43|5.93|7.42|5.92|0
1761255300000|2025-10-23 21:35:00|7.42|5.92|7.43|5.93|7.43|5.93|7.41|5.91|0
1761255600000|2025-10-23 21:40:00|7.42|5.92|7.42|5.92|7.43|5.93|7.42|5.92|0
1761255900000|2025-10-23 21:45:00|7.44|5.94|7.42|5.92|7.44|5.94|7.42|5.92|0
1761256200000|2025-10-23 21:50:00|7.41|5.91|7.42|5.92|7.42|5.92|7.41|5.91|0
1761256500000|2025-10-23 21:55:00|7.43|5.93|7.42|5.92|7.43|5.93|7.42|5.92|0
1761256800000|2025-10-23 22:00:00|7.44|5.94|7.42|5.92|7.44|5.94|7.37|5.87|0
1761257100000|2025-10-23 22:05:00|7.41|5.91|7.42|5.92|7.42|5.92|7.39|5.89|0
1761257400000|2025-10-23 22:10:00|7.41|5.91|7.4|5.9|7.42|5.92|7.38|5.88|0
1761257700000|2025-10-23 22:15:00|7.39|5.89|7.39|5.89|7.4|5.9|7.37|5.87|0
1761258000000|2025-10-23 22:20:00|7.38|5.88|7.39|5.89|7.4|5.9|7.37|5.87|0
1761258300000|2025-10-23 22:25:00|7.38|5.88|7.39|5.89|7.39|5.89|7.37|5.87|0
1761258600000|2025-10-23 22:30:00|7.38|5.88|7.38|5.88|7.39|5.89|7.36|5.86|0
1761258900000|2025-10-23 22:35:00|7.39|5.89|7.37|5.87|7.39|5.89|7.36|5.86|0
1761259200000|2025-10-23 22:40:00|7.38|5.88|7.39|5.89|7.39|5.89|7.38|5.88|0
1761259500000|2025-10-23 22:45:00|7.38|5.88|7.4|5.9|7.41|5.91|7.38|5.88|0
1761259800000|2025-10-23 22:50:00|7.39|5.89|7.4|5.9|7.4|5.9|7.39|5.89|0
1761260100000|2025-10-23 22:55:00|7.39|5.89|7.38|5.88|7.4|5.9|7.38|5.88|0
1761260400000|2025-10-23 23:00:00|7.39|5.89|7.37|5.87|7.39|5.89|7.35|5.85|0
1761260700000|2025-10-23 23:05:00|7.38|5.88|7.37|5.87|7.38|5.88|7.36|5.86|0
1761261000000|2025-10-23 23:10:00|7.36|5.86|7.37|5.87|7.37|5.87|7.35|5.85|0
1761261300000|2025-10-23 23:15:00|7.36|5.86|7.37|5.87|7.38|5.88|7.36|5.86|0
1761261600000|2025-10-23 23:20:00|7.38|5.88|7.37|5.87|7.38|5.88|7.36|5.86|0
1761261900000|2025-10-23 23:25:00|7.36|5.86|7.37|5.87|7.37|5.87|7.36|5.86|0
1761262200000|2025-10-23 23:30:00|7.36|5.86|7.36|5.86|7.37|5.87|7.36|5.86|0
1761262500000|2025-10-23 23:35:00|7.37|5.87|7.36|5.86|7.37|5.87|7.35|5.85|0
1761262800000|2025-10-23 23:40:00|7.35|5.85|7.36|5.86|7.36|5.86|7.35|5.85|0
1761263100000|2025-10-23 23:45:00|7.35|5.85|7.35|5.85|7.36|5.86|7.34|5.84|0
1761263400000|2025-10-23 23:50:00|7.34|5.84|7.36|5.86|7.36|5.86|7.34|5.84|0
1761263700000|2025-10-23 23:55:00|7.35|5.85|7.35|5.85|7.37|5.87|7.35|5.85|0
1761264000000|2025-10-24 00:00:00|7.36|5.86|7.35|5.85|7.37|5.87|7.34|5.84|0
1761264300000|2025-10-24 00:05:00|7.36|5.86|7.38|5.88|7.39|5.89|7.35|5.85|0
1761264600000|2025-10-24 00:10:00|7.39|5.89|7.39|5.89|7.41|5.91|7.38|5.88|0
1761264900000|2025-10-24 00:15:00|7.38|5.88|7.03|6.23|7.38|6.3|7.02|5.88|0
1761265200000|2025-10-24 00:20:00|7.02|6.22|7.03|6.23|7.04|6.24|7.02|6.22|0
1761265500000|2025-10-24 00:25:00|7.02|6.22|7.03|6.23|7.03|6.23|7.01|6.21|0
1761265800000|2025-10-24 00:30:00|7.02|6.22|7.03|6.23|7.03|6.23|7|6.2|0
1761266100000|2025-10-24 00:35:00|7.04|6.24|7.02|6.22|7.04|6.24|7|6.2|0
1761266400000|2025-10-24 00:40:00|7.03|6.23|6.97|6.17|7.03|6.23|6.96|6.16|0
1761266700000|2025-10-24 00:45:00|6.98|6.18|6.97|6.17|6.98|6.18|6.96|6.16|0
1761267000000|2025-10-24 00:50:00|6.96|6.16|6.97|6.17|6.99|6.19|6.96|6.16|0
1761267300000|2025-10-24 00:55:00|6.98|6.18|6.96|6.16|6.98|6.18|6.96|6.16|0
1761267600000|2025-10-24 01:00:00|6.97|6.17|6.93|6.13|6.98|6.18|6.92|6.12|0
1761267900000|2025-10-24 01:05:00|6.92|6.12|6.93|6.13|6.93|6.13|6.91|6.11|0
1761268200000|2025-10-24 01:10:00|6.92|6.12|6.92|6.12|6.93|6.13|6.91|6.11|0
1761268500000|2025-10-24 01:15:00|6.93|6.13|6.87|6.07|6.93|6.13|6.87|6.07|0
1761268800000|2025-10-24 01:20:00|6.88|6.08|6.88|6.08|6.88|6.08|6.87|6.07|0
1761269100000|2025-10-24 01:25:00|6.89|6.09|6.89|6.09|6.89|6.09|6.86|6.06|0
1761269400000|2025-10-24 01:30:00|6.93|6.13|6.97|6.17|6.98|6.18|6.92|6.12|0
1761269700000|2025-10-24 01:35:00|6.98|6.18|6.98|6.18|6.99|6.19|6.96|6.16|0
1761270000000|2025-10-24 01:40:00|6.97|6.17|6.97|6.17|6.98|6.18|6.97|6.17|0
1761270300000|2025-10-24 01:45:00|6.96|6.16|6.97|6.17|6.98|6.18|6.96|6.16|0
1761270600000|2025-10-24 01:50:00|6.98|6.18|6.92|6.12|6.98|6.18|6.92|6.12|0
1761270900000|2025-10-24 01:55:00|6.91|6.11|6.92|6.12|6.92|6.12|6.91|6.11|0
1761271200000|2025-10-24 02:00:00|6.93|6.13|6.92|6.12|6.94|6.14|6.92|6.12|0
1761271500000|2025-10-24 02:05:00|6.93|6.13|6.93|6.13|6.93|6.13|6.92|6.12|0
1761271800000|2025-10-24 02:10:00|6.92|6.12|6.93|6.13|6.93|6.13|6.9|6.1|0
1761272100000|2025-10-24 02:15:00|6.92|6.12|6.92|6.12|6.94|6.14|6.9|6.1|0
1761272400000|2025-10-24 02:20:00|6.93|6.13|6.93|6.13|6.93|6.13|6.91|6.11|0
1761272700000|2025-10-24 02:25:00|6.92|6.12|6.93|6.13|6.94|6.14|6.92|6.12|0
1761273000000|2025-10-24 02:30:00|6.92|6.12|6.92|6.12|6.94|6.14|6.91|6.11|0
1761273300000|2025-10-24 02:35:00|6.93|6.13|6.92|6.12|6.94|6.14|6.92|6.12|0
1761273600000|2025-10-24 02:40:00|6.93|6.13|6.92|6.12|6.96|6.16|6.91|6.11|0
1761273900000|2025-10-24 02:45:00|6.91|6.11|6.91|6.11|6.93|6.13|6.9|6.1|0
1761274200000|2025-10-24 02:50:00|6.92|6.12|6.92|6.12|6.93|6.13|6.91|6.11|0
1761274500000|2025-10-24 02:55:00|6.93|6.13|6.92|6.12|6.94|6.14|6.91|6.11|0
1761274800000|2025-10-24 03:00:00|6.93|6.13|6.92|6.12|6.93|6.13|6.91|6.11|0
1761275100000|2025-10-24 03:05:00|6.91|6.11|6.92|6.12|6.94|6.14|6.91|6.11|0
1761275400000|2025-10-24 03:10:00|6.93|6.13|6.93|6.13|6.94|6.14|6.91|6.11|0
1761275700000|2025-10-24 03:15:00|6.92|6.12|6.92|6.12|7.02|6.22|6.91|6.11|0
1761276000000|2025-10-24 03:20:00|6.93|6.13|6.92|6.12|6.93|6.13|6.9|6.1|0
1761276300000|2025-10-24 03:25:00|6.91|6.11|6.91|6.11|6.94|6.14|6.91|6.11|0
1761276600000|2025-10-24 03:30:00|6.92|6.12|6.92|6.12|6.93|6.13|6.91|6.11|0
1761276900000|2025-10-24 03:35:00|6.93|6.13|6.87|6.07|6.93|6.13|6.87|6.07|0
1761277200000|2025-10-24 03:40:00|6.88|6.08|6.88|6.08|6.88|6.08|6.86|6.06|0
1761277500000|2025-10-24 03:45:00|6.92|6.12|6.91|6.11|6.92|6.12|6.91|6.11|0
1761277800000|2025-10-24 03:50:00|6.92|6.12|6.88|6.08|6.92|6.12|6.87|6.07|0
1761278100000|2025-10-24 03:55:00|6.89|6.09|6.87|6.07|6.89|6.09|6.87|6.07|0
1761278400000|2025-10-24 04:00:00|6.88|6.08|6.89|6.09|6.89|6.09|6.86|6.06|0
1761278700000|2025-10-24 04:05:00|6.88|6.08|6.93|6.13|6.93|6.13|6.87|6.07|0
1761279000000|2025-10-24 04:10:00|6.92|6.12|6.92|6.12|6.94|6.14|6.92|6.12|0
1761279300000|2025-10-24 04:15:00|6.93|6.13|6.87|6.07|6.94|6.14|6.87|6.07|0
1761279600000|2025-10-24 04:20:00|6.88|6.08|6.87|6.07|6.88|6.08|6.87|6.07|0
1761279900000|2025-10-24 04:25:00|6.88|6.08|6.87|6.07|6.88|6.08|6.87|6.07|0
1761280200000|2025-10-24 04:30:00|6.86|6.06|6.88|6.08|6.88|6.08|6.86|6.06|0
1761280500000|2025-10-24 04:35:00|6.87|6.07|6.97|6.17|6.97|6.17|6.87|6.07|0
1761280800000|2025-10-24 04:40:00|6.96|6.16|6.92|6.12|6.97|6.17|6.92|6.12|0
1761281100000|2025-10-24 04:45:00|6.91|6.11|6.88|6.08|6.92|6.12|6.83|6.03|0
1761281400000|2025-10-24 04:50:00|6.87|6.07|6.88|6.08|6.89|6.09|6.87|6.07|0
1761281700000|2025-10-24 04:55:00|6.87|6.07|6.88|6.08|6.88|6.08|6.87|6.07|0
1761282000000|2025-10-24 05:00:00|6.85|6.05|6.87|6.07|6.87|6.07|6.84|6.04|0
1761282300000|2025-10-24 05:05:00|6.88|6.08|6.87|6.07|6.88|6.08|6.86|6.06|0
1761282600000|2025-10-24 05:10:00|6.86|6.06|6.87|6.07|6.88|6.08|6.86|6.06|0
1761282900000|2025-10-24 05:15:00|6.88|6.08|6.87|6.07|6.88|6.08|6.86|6.06|0
1761283200000|2025-10-24 05:20:00|6.86|6.06|6.83|6.03|6.88|6.08|6.82|6.02|0
1761283500000|2025-10-24 05:25:00|6.82|6.02|6.83|6.03|6.83|6.03|6.8|6|0
1761283800000|2025-10-24 05:30:00|6.82|6.02|6.86|6.06|6.88|6.08|6.82|6.02|0
1761284100000|2025-10-24 05:35:00|6.87|6.07|6.87|6.07|6.88|6.08|6.86|6.06|0
1761284400000|2025-10-24 05:40:00|6.88|6.08|6.87|6.07|6.88|6.08|6.86|6.06|0
1761284700000|2025-10-24 05:45:00|6.86|6.06|6.86|6.06|6.87|6.07|6.86|6.06|0
1761285000000|2025-10-24 05:50:00|6.87|6.07|6.87|6.07|6.89|6.09|6.86|6.06|0
1761285300000|2025-10-24 05:55:00|6.86|6.06|6.87|6.07|6.88|6.08|6.86|6.06|0
1761285600000|2025-10-24 06:00:00|6.86|6.06|6.82|6.02|6.87|6.07|6.8|6|0
1761285900000|2025-10-24 06:05:00|6.81|6.01|6.76|5.96|6.82|6.02|6.76|5.96|0
1761286200000|2025-10-24 06:10:00|6.77|5.97|6.77|5.97|6.78|5.98|6.75|5.95|0
1761286500000|2025-10-24 06:15:00|6.76|5.96|6.76|5.96|6.78|5.98|6.76|5.96|0
1761286800000|2025-10-24 06:20:00|6.75|5.95|6.76|5.96|6.77|5.97|6.75|5.95|0
1761287100000|2025-10-24 06:25:00|6.77|5.97|6.72|5.92|6.77|5.97|6.71|5.91|0
1761287400000|2025-10-24 06:30:00|6.73|5.93|6.71|5.91|6.74|5.94|6.71|5.91|0
1761287700000|2025-10-24 06:35:00|6.72|5.92|6.71|5.91|6.74|5.94|6.71|5.91|0
1761288000000|2025-10-24 06:40:00|6.72|5.92|6.72|5.92|6.73|5.93|6.71|5.91|0
1761288300000|2025-10-24 06:45:00|6.73|5.93|6.72|5.92|6.73|5.93|6.71|5.91|0
1761288600000|2025-10-24 06:50:00|6.71|5.91|6.73|5.93|6.73|5.93|6.71|5.91|0
1761288900000|2025-10-24 06:55:00|6.72|5.92|6.72|5.92|6.73|5.93|6.72|5.92|0
1761289200000|2025-10-24 07:00:00|6.73|5.93|6.72|5.92|6.74|5.94|6.71|5.91|0
1761289500000|2025-10-24 07:05:00|6.71|5.91|6.72|5.92|6.73|5.93|6.71|5.91|0
1761289800000|2025-10-24 07:10:00|6.73|5.93|6.77|5.97|6.79|5.99|6.72|5.92|0
1761290100000|2025-10-24 07:15:00|6.78|5.98|6.77|5.97|6.82|6.02|6.75|5.95|0
1761290400000|2025-10-24 07:20:00|6.78|5.98|6.82|6.02|6.85|6.05|6.78|5.98|0
1761290700000|2025-10-24 07:25:00|6.83|6.03|6.81|6.01|6.83|6.03|6.81|6.01|0
1761291000000|2025-10-24 07:30:00|6.8|6|6.81|6.01|6.83|6.03|6.8|6|0
1761291300000|2025-10-24 07:35:00|6.82|6.02|6.78|5.98|6.82|6.02|6.76|5.96|0
1761291600000|2025-10-24 07:40:00|6.77|5.97|6.77|5.97|6.78|5.98|6.76|5.96|0
1761291900000|2025-10-24 07:45:00|6.78|5.98|6.82|6.02|6.84|6.04|6.77|5.97|0
1761292200000|2025-10-24 07:50:00|6.81|6.01|6.82|6.02|6.83|6.03|6.8|6|0
1761292500000|2025-10-24 07:55:00|6.83|6.03|6.87|6.07|6.88|6.08|6.81|6.01|0
1761292800000|2025-10-24 08:00:00|6.86|6.06|6.93|6.13|6.94|6.14|6.86|6.06|0
1761293100000|2025-10-24 08:05:00|6.92|6.12|6.92|6.12|6.94|6.14|6.9|6.1|0
1761293400000|2025-10-24 08:10:00|6.91|6.11|6.98|6.18|6.98|6.18|6.91|6.11|0
1761293700000|2025-10-24 08:15:00|6.99|6.19|7.03|6.23|7.03|6.23|6.97|6.17|0
1761294000000|2025-10-24 08:20:00|7.02|6.22|6.97|6.17|7.03|6.23|6.97|6.17|0
1761294300000|2025-10-24 08:25:00|6.98|6.18|6.97|6.17|6.98|6.18|6.96|6.16|0
1761294600000|2025-10-24 08:30:00|6.96|6.16|6.97|6.17|6.99|6.19|6.96|6.16|0
1761294900000|2025-10-24 08:35:00|6.96|6.16|6.97|6.17|6.98|6.18|6.96|6.16|0
1761295200000|2025-10-24 08:40:00|6.96|6.16|6.97|6.17|6.98|6.18|6.95|6.15|0
1761295500000|2025-10-24 08:45:00|6.96|6.16|6.93|6.13|6.98|6.18|6.87|6.07|0
1761295800000|2025-10-24 08:50:00|6.94|6.14|6.93|6.13|6.94|6.14|6.9|6.1|0
1761296100000|2025-10-24 08:55:00|6.92|6.12|6.97|6.17|6.98|6.18|6.92|6.12|0
1761296400000|2025-10-24 09:00:00|6.96|6.16|6.97|6.17|6.98|6.18|6.96|6.16|0
1761296700000|2025-10-24 09:05:00|6.98|6.18|6.96|6.16|6.98|6.18|6.96|6.16|0
1761297000000|2025-10-24 09:10:00|6.97|6.17|6.96|6.16|6.98|6.18|6.96|6.16|0
1761297300000|2025-10-24 09:15:00|6.97|6.17|6.97|6.17|6.98|6.18|6.95|6.15|0
1761297600000|2025-10-24 09:20:00|6.96|6.16|6.87|6.07|6.98|6.18|6.86|6.06|0
1761297900000|2025-10-24 09:25:00|6.88|6.08|6.87|6.07|6.88|6.08|6.86|6.06|0
1761298200000|2025-10-24 09:30:00|6.86|6.06|6.86|6.06|6.88|6.08|6.86|6.06|0
1761298500000|2025-10-24 09:35:00|6.87|6.07|6.87|6.07|6.89|6.09|6.86|6.06|0
1761298800000|2025-10-24 09:40:00|6.88|6.08|6.87|6.07|6.88|6.08|6.86|6.06|0
1761299100000|2025-10-24 09:45:00|6.88|6.08|6.88|6.08|6.89|6.09|6.86|6.06|0
1761299400000|2025-10-24 09:50:00|6.87|6.07|6.87|6.07|6.87|6.07|6.86|6.06|0
1761299700000|2025-10-24 09:55:00|6.86|6.06|6.87|6.07|6.89|6.09|6.86|6.06|0
1761300000000|2025-10-24 10:00:00|6.86|6.06|6.87|6.07|6.88|6.08|6.86|6.06|0
1761300300000|2025-10-24 10:05:00|6.88|6.08|6.87|6.07|6.88|6.08|6.85|6.05|0
1761300600000|2025-10-24 10:10:00|6.86|6.06|6.87|6.07|6.88|6.08|6.85|6.05|0
1761300900000|2025-10-24 10:15:00|6.86|6.06|6.88|6.08|6.88|6.08|6.86|6.06|0
1761301200000|2025-10-24 10:20:00|6.87|6.07|6.97|6.17|6.98|6.18|6.87|6.07|0
1761301500000|2025-10-24 10:25:00|6.98|6.18|6.97|6.17|6.98|6.18|6.96|6.16|0
1761301800000|2025-10-24 10:30:00|6.96|6.16|6.87|6.07|6.97|6.17|6.86|6.06|0
1761302100000|2025-10-24 10:35:00|6.86|6.06|6.87|6.07|6.89|6.09|6.86|6.06|0
1761302400000|2025-10-24 10:40:00|6.88|6.08|6.92|6.12|6.94|6.14|6.87|6.07|0
1761302700000|2025-10-24 10:45:00|6.91|6.11|6.93|6.13|6.93|6.13|6.91|6.11|0
1761303000000|2025-10-24 10:50:00|6.92|6.12|6.92|6.12|6.93|6.13|6.92|6.12|0
1761303300000|2025-10-24 10:55:00|6.91|6.11|6.97|6.17|6.99|6.19|6.91|6.11|0
1761303600000|2025-10-24 11:00:00|6.96|6.16|6.97|6.17|6.99|6.19|6.96|6.16|0
1761303900000|2025-10-24 11:05:00|6.98|6.18|6.97|6.17|6.98|6.18|6.96|6.16|0
1761304200000|2025-10-24 11:10:00|6.96|6.16|6.91|6.11|6.97|6.17|6.91|6.11|0
1761304500000|2025-10-24 11:15:00|6.92|6.12|6.96|6.16|6.97|6.17|6.91|6.11|0
1761304800000|2025-10-24 11:20:00|6.97|6.17|6.97|6.17|6.98|6.18|6.96|6.16|0
1761305100000|2025-10-24 11:25:00|6.98|6.18|6.96|6.16|6.98|6.18|6.96|6.16|0
1761305400000|2025-10-24 11:30:00|6.97|6.17|6.97|6.17|6.98|6.18|6.96|6.16|0
1761305700000|2025-10-24 11:35:00|6.98|6.18|6.97|6.17|6.98|6.18|6.96|6.16|0
1761306000000|2025-10-24 11:40:00|6.96|6.16|6.96|6.16|6.98|6.18|6.96|6.16|0
1761306300000|2025-10-24 11:45:00|6.95|6.15|6.97|6.17|6.98|6.18|6.95|6.15|0
1761306600000|2025-10-24 11:50:00|6.96|6.16|6.91|6.11|6.98|6.18|6.91|6.11|0
1761306900000|2025-10-24 11:55:00|6.9|6.1|6.87|6.07|6.92|6.12|6.86|6.06|0
1761307200000|2025-10-24 12:00:00|6.92|6.12|6.92|6.12|6.94|6.14|6.91|6.11|0
1761307500000|2025-10-24 12:05:00|6.91|6.11|6.87|6.07|6.93|6.13|6.86|6.06|0
1761307800000|2025-10-24 12:10:00|6.88|6.08|6.87|6.07|6.89|6.09|6.86|6.06|0
1761308100000|2025-10-24 12:15:00|6.88|6.08|6.98|6.18|6.99|6.19|6.87|6.07|0
1761308400000|2025-10-24 12:20:00|6.97|6.17|6.97|6.17|6.98|6.18|6.96|6.16|0
1761308700000|2025-10-24 12:25:00|6.98|6.18|7.83|5.22|7.91|6.19|6.96|5.22|0
1761309000000|2025-10-24 12:30:00|7.86|5.24|6.51|5.71|9.11|6.41|6.43|4.8|0
1761309300000|2025-10-24 12:35:00|6.52|5.72|6.57|5.77|6.59|5.79|6.47|5.67|0
1761309600000|2025-10-24 12:40:00|6.56|5.76|6.57|5.77|6.64|5.84|6.53|5.73|0
1761309900000|2025-10-24 12:45:00|6.56|5.76|6.57|5.77|6.6|5.8|6.49|5.69|0
1761310200000|2025-10-24 12:50:00|6.56|5.76|6.58|5.78|6.6|5.8|6.55|5.75|0
1761310500000|2025-10-24 12:55:00|6.57|5.77|6.57|5.77|6.59|5.79|6.54|5.74|0
1761310800000|2025-10-24 13:00:00|6.56|5.76|6.52|5.72|6.62|5.82|5.33|4.53|0
1761311100000|2025-10-24 13:05:00|6.51|5.71|6.47|5.67|6.51|5.71|6.45|5.65|0
1761311400000|2025-10-24 13:10:00|6.48|5.68|6.47|5.67|6.49|5.69|6.44|5.64|0
1761311700000|2025-10-24 13:15:00|6.46|5.66|6.46|5.66|6.49|5.69|6.45|5.65|0
1761312000000|2025-10-24 13:20:00|6.47|5.67|6.42|5.62|6.47|5.67|6.4|5.6|0
1761312300000|2025-10-24 13:25:00|6.43|5.63|6.49|5.69|6.49|5.69|6.43|5.63|0
1761312600000|2025-10-24 13:30:00|6.5|5.7|6.32|5.52|6.56|5.76|6.28|5.48|0
1761312900000|2025-10-24 13:35:00|6.3|5.5|6.27|5.47|6.34|5.54|6.17|5.37|0
1761313200000|2025-10-24 13:40:00|6.26|5.46|6.26|5.46|6.34|5.54|6.21|5.41|0
1761313500000|2025-10-24 13:45:00|6.76|5.96|6.32|5.52|6.76|5.96|6.19|5.39|0
1761313800000|2025-10-24 13:50:00|6.33|5.53|6.33|5.53|6.4|5.6|6.3|5.5|0
1761314100000|2025-10-24 13:55:00|6.34|5.54|6.36|5.56|6.45|5.65|6.28|5.48|0
1761314400000|2025-10-24 14:00:00|6.35|5.55|6.39|5.59|6.6|5.8|6.31|5.51|0
1761314700000|2025-10-24 14:05:00|6.38|5.58|6.41|5.61|6.44|5.64|6.3|5.5|0
1761315000000|2025-10-24 14:10:00|6.4|5.6|6.33|5.53|6.4|5.6|6.31|5.51|0
1761315300000|2025-10-24 14:15:00|6.35|5.55|6.37|5.57|6.4|5.6|6.31|5.51|0
1761315600000|2025-10-24 14:20:00|6.38|5.58|6.38|5.58|6.44|5.64|6.31|5.51|0
1761315900000|2025-10-24 14:25:00|6.36|5.56|6.38|5.58|6.44|5.64|6.35|5.55|0
1761316200000|2025-10-24 14:30:00|6.39|5.59|6.37|5.57|6.51|5.71|6.36|5.56|0
1761316500000|2025-10-24 14:35:00|6.39|5.59|6.31|5.51|6.47|5.67|6.31|5.51|0
1761316800000|2025-10-24 14:40:00|6.32|5.52|6.26|5.46|6.33|5.53|6.22|5.42|0
1761317100000|2025-10-24 14:45:00|6.27|5.47|6.27|5.47|6.3|5.5|6.26|5.46|0
1761317400000|2025-10-24 14:50:00|6.29|5.49|6.38|5.58|6.4|5.6|6.26|5.46|0
1761317700000|2025-10-24 14:55:00|6.37|5.57|6.38|5.58|6.49|5.69|6.35|5.55|0
1761318000000|2025-10-24 15:00:00|6.37|5.57|6.34|5.54|6.4|5.6|6.32|5.52|0
1761318300000|2025-10-24 15:05:00|6.33|5.53|6.32|5.52|6.34|5.54|6.29|5.49|0
1761318600000|2025-10-24 15:10:00|6.33|5.53|6.27|5.47|6.34|5.54|6.26|5.46|0
1761318900000|2025-10-24 15:15:00|6.26|5.46|6.22|5.42|6.28|5.48|6.2|5.4|0
1761319200000|2025-10-24 15:20:00|6.21|5.41|6.18|5.38|6.22|5.42|6.15|5.35|0
1761319500000|2025-10-24 15:25:00|6.19|5.39|6.21|5.41|6.24|5.44|6.16|5.36|0
1761319800000|2025-10-24 15:30:00|6.2|5.4|6.33|5.53|6.34|5.54|6.2|5.4|0
1761320100000|2025-10-24 15:35:00|6.35|5.55|6.32|5.52|6.38|5.58|6.27|5.47|0
1761320400000|2025-10-24 15:40:00|6.33|5.53|6.37|5.57|6.39|5.59|6.3|5.5|0
1761320700000|2025-10-24 15:45:00|6.38|5.58|6.38|5.58|6.44|5.64|6.31|5.51|0
1761321000000|2025-10-24 15:50:00|6.37|5.57|6.43|5.63|6.43|5.63|6.36|5.56|0
1761321300000|2025-10-24 15:55:00|6.44|5.64|6.37|5.57|6.45|5.65|6.36|5.56|0
1761321600000|2025-10-24 16:00:00|6.36|5.56|6.37|5.57|6.42|5.62|6.35|5.55|0
1761321900000|2025-10-24 16:05:00|6.36|5.56|6.42|5.62|6.44|5.64|6.36|5.56|0
1761322200000|2025-10-24 16:10:00|6.41|5.61|6.42|5.62|6.44|5.64|6.4|5.6|0
1761322500000|2025-10-24 16:15:00|6.43|5.63|6.47|5.67|6.48|5.68|6.41|5.61|0
1761322800000|2025-10-24 16:20:00|6.46|5.66|6.51|5.71|6.54|5.74|6.4|5.6|0
1761323100000|2025-10-24 16:25:00|6.52|5.72|6.52|5.72|6.54|5.74|6.5|5.7|0
1761323400000|2025-10-24 16:30:00|6.53|5.73|6.58|5.78|6.58|5.78|6.5|5.7|0
1761323700000|2025-10-24 16:35:00|6.59|5.79|6.63|5.83|6.64|5.84|6.56|5.76|0
1761324000000|2025-10-24 16:40:00|6.62|5.82|6.62|5.82|6.65|5.85|6.6|5.8|0
1761324300000|2025-10-24 16:45:00|6.63|5.83|6.52|5.72|6.63|5.83|6.5|5.7|0
1761324600000|2025-10-24 16:50:00|6.51|5.71|6.42|5.62|6.51|5.71|6.41|5.61|0
1761324900000|2025-10-24 16:55:00|6.41|5.61|6.42|5.62|6.45|5.65|6.4|5.6|0
1761325200000|2025-10-24 17:00:00|6.43|5.63|6.42|5.62|6.44|5.64|6.41|5.61|0
1761325500000|2025-10-24 17:05:00|6.43|5.63|6.43|5.63|6.44|5.64|6.41|5.61|0
1761325800000|2025-10-24 17:10:00|6.42|5.62|6.41|5.61|6.45|5.65|6.41|5.61|0
1761326100000|2025-10-24 17:15:00|6.42|5.62|6.37|5.57|6.44|5.64|6.37|5.57|0
1761326400000|2025-10-24 17:20:00|6.38|5.58|6.32|5.52|6.39|5.59|6.31|5.51|0
1761326700000|2025-10-24 17:25:00|6.31|5.51|6.33|5.53|6.34|5.54|6.31|5.51|0
1761327000000|2025-10-24 17:30:00|6.32|5.52|6.32|5.52|6.38|5.58|6.31|5.51|0
1761327300000|2025-10-24 17:35:00|6.33|5.53|6.32|5.52|6.33|5.53|6.31|5.51|0
1761327600000|2025-10-24 17:40:00|6.33|5.53|6.33|5.53|6.35|5.55|6.31|5.51|0
1761327900000|2025-10-24 17:45:00|6.32|5.52|6.23|5.43|6.33|5.53|6.22|5.42|0
1761328200000|2025-10-24 17:50:00|6.27|5.47|6.27|5.47|6.34|5.54|6.27|5.47|0
1761328500000|2025-10-24 17:55:00|6.28|5.48|6.27|5.47|6.28|5.48|6.22|5.42|0
1761328800000|2025-10-24 18:00:00|6.28|5.48|6.28|5.48|6.33|5.53|6.22|5.42|0
1761329100000|2025-10-24 18:05:00|6.27|5.47|6.22|5.42|6.33|5.53|6.21|5.41|0
1761329400000|2025-10-24 18:10:00|6.23|5.43|6.23|5.43|6.23|5.43|6.21|5.41|0
1761329700000|2025-10-24 18:15:00|6.22|5.42|6.32|5.52|6.32|5.52|6.21|5.41|0
1761330000000|2025-10-24 18:20:00|6.31|5.51|6.3|5.5|6.33|5.53|6.27|5.47|0
1761330300000|2025-10-24 18:25:00|6.32|5.52|6.28|5.48|6.34|5.54|6.27|5.47|0
1761330600000|2025-10-24 18:30:00|6.27|5.47|6.28|5.48|6.33|5.53|6.26|5.46|0
1761330900000|2025-10-24 18:35:00|6.27|5.47|6.27|5.47|6.28|5.48|6.27|5.47|0
1761331200000|2025-10-24 18:40:00|6.28|5.48|6.32|5.52|6.33|5.53|6.28|5.48|0
1761331500000|2025-10-24 18:45:00|6.33|5.53|6.32|5.52|6.34|5.54|6.31|5.51|0
1761331800000|2025-10-24 18:50:00|6.33|5.53|6.33|5.53|6.33|5.53|6.31|5.51|0
1761332100000|2025-10-24 18:55:00|6.32|5.52|6.27|5.47|6.34|5.54|6.26|5.46|0
1761332400000|2025-10-24 19:00:00|6.26|5.46|6.22|5.42|6.27|5.47|6.2|5.4|0
1761332700000|2025-10-24 19:05:00|6.21|5.41|6.21|5.41|6.24|5.44|6.21|5.41|0
1761333000000|2025-10-24 19:10:00|6.22|5.42|6.23|5.43|6.24|5.44|6.21|5.41|0
1761333300000|2025-10-24 19:15:00|6.22|5.42|6.27|5.47|6.28|5.48|6.21|5.41|0
1761333600000|2025-10-24 19:20:00|6.28|5.48|6.22|5.42|6.29|5.49|6.21|5.41|0
1761333900000|2025-10-24 19:25:00|6.23|5.43|6.23|5.43|6.25|5.45|6.21|5.41|0
1761334200000|2025-10-24 19:30:00|6.24|5.44|6.22|5.42|6.24|5.44|6.22|5.42|0
1761334500000|2025-10-24 19:35:00|6.23|5.43|6.24|5.44|6.24|5.44|6.21|5.41|0
1761334800000|2025-10-24 19:40:00|6.23|5.43|6.33|5.53|6.33|5.53|6.22|5.42|0
1761335100000|2025-10-24 19:45:00|6.28|5.48|6.33|5.53|6.34|5.54|6.26|5.46|0
1761335400000|2025-10-24 19:50:00|6.34|5.54|6.33|5.53|6.38|5.58|6.29|5.49|0
1761335700000|2025-10-24 19:55:00|6.32|5.52|6.45|5.65|6.49|5.69|6.3|5.5|0
1761336000000|2025-10-24 20:00:00|6.43|5.63|6.43|5.63|6.53|5.73|6.37|5.57|0
1761336300000|2025-10-24 20:05:00|6.42|5.62|6.42|5.62|6.44|5.64|6.37|5.57|0
1761336600000|2025-10-24 20:10:00|6.43|5.63|6.43|5.63|6.48|5.68|6.41|5.61|0
1761528000000|2025-10-27 01:20:00|5.88|4.38|5.88|4.38|5.89|4.39|5.87|4.37|0
1761528300000|2025-10-27 01:25:00|5.87|4.37|5.53|4.73|5.88|4.74|5.52|4.37|0
1761528600000|2025-10-27 01:30:00|5.54|4.74|5.54|4.74|5.54|4.74|5.52|4.72|0
1761528900000|2025-10-27 01:35:00|5.53|4.73|5.53|4.73|5.53|4.73|5.52|4.72|0
1761529200000|2025-10-27 01:40:00|5.54|4.74|5.53|4.73|5.54|4.74|5.53|4.73|0
1761529500000|2025-10-27 01:45:00|5.52|4.72|5.53|4.73|5.53|4.73|5.52|4.72|0
1761529800000|2025-10-27 01:50:00|5.54|4.74|5.54|4.74|5.54|4.74|5.52|4.72|0
1761530100000|2025-10-27 01:55:00|5.53|4.73|5.53|4.73|5.53|4.73|5.52|4.72|0
1761530400000|2025-10-27 02:00:00|5.52|4.72|5.53|4.73|5.54|4.74|5.52|4.72|0
1761530700000|2025-10-27 02:05:00|5.54|4.74|5.52|4.72|5.55|4.75|5.52|4.72|0
1761531000000|2025-10-27 02:10:00|5.51|4.71|5.53|4.73|5.54|4.74|5.51|4.71|0
1761531300000|2025-10-27 02:15:00|5.52|4.72|5.53|4.73|5.54|4.74|5.51|4.71|0
1761531600000|2025-10-27 02:20:00|5.54|4.74|5.52|4.72|5.54|4.74|5.52|4.72|0
1761531900000|2025-10-27 02:25:00|5.53|4.73|5.53|4.73|5.54|4.74|5.53|4.73|0
1761532200000|2025-10-27 02:30:00|5.52|4.72|5.51|4.71|5.53|4.73|5.51|4.71|0
1761532500000|2025-10-27 02:35:00|5.52|4.72|5.52|4.72|5.54|4.74|5.51|4.71|0
1761532800000|2025-10-27 02:40:00|5.51|4.71|5.53|4.73|5.53|4.73|5.51|4.71|0
1761533100000|2025-10-27 02:45:00|5.52|4.72|5.52|4.72|5.54|4.74|5.52|4.72|0
1761533400000|2025-10-27 02:50:00|5.53|4.73|5.53|4.73|5.53|4.73|5.52|4.72|0
1761533700000|2025-10-27 02:55:00|5.52|4.72|5.52|4.72|5.53|4.73|5.52|4.72|0
1761534000000|2025-10-27 03:00:00|5.53|4.73|5.52|4.72|5.53|4.73|5.52|4.72|0
1761534300000|2025-10-27 03:05:00|5.48|4.68|5.48|4.68|5.52|4.72|5.47|4.67|0
1761534600000|2025-10-27 03:10:00|5.47|4.67|5.47|4.67|5.49|4.69|5.43|4.63|0
1761534900000|2025-10-27 03:15:00|5.43|4.63|5.43|4.63|5.44|4.64|5.41|4.61|0
1761535200000|2025-10-27 03:20:00|5.42|4.62|5.42|4.62|5.44|4.64|5.41|4.61|0
1761535500000|2025-10-27 03:25:00|5.43|4.63|5.42|4.62|5.44|4.64|5.42|4.62|0
1761535800000|2025-10-27 03:30:00|5.43|4.63|5.42|4.62|5.43|4.63|5.42|4.62|0
1761536100000|2025-10-27 03:35:00|5.43|4.63|5.43|4.63|5.44|4.64|5.43|4.63|0
1761536400000|2025-10-27 03:40:00|5.42|4.62|5.42|4.62|5.44|4.64|5.42|4.62|0
1761536700000|2025-10-27 03:45:00|5.43|4.63|5.42|4.62|5.43|4.63|5.42|4.62|0
1761537000000|2025-10-27 03:50:00|5.41|4.61|5.42|4.62|5.44|4.64|5.41|4.61|0
1761537300000|2025-10-27 03:55:00|5.43|4.63|5.43|4.63|5.43|4.63|5.42|4.62|0
1761537600000|2025-10-27 04:00:00|5.42|4.62|5.43|4.63|5.44|4.64|5.42|4.62|0
1761537900000|2025-10-27 04:05:00|5.44|4.64|5.42|4.62|5.44|4.64|5.41|4.61|0
1761538200000|2025-10-27 04:10:00|5.43|4.63|5.43|4.63|5.44|4.64|5.42|4.62|0
1761538500000|2025-10-27 04:15:00|5.44|4.64|5.43|4.63|5.44|4.64|5.43|4.63|0
1761538800000|2025-10-27 04:20:00|5.42|4.62|5.42|4.62|5.43|4.63|5.42|4.62|0
1761539100000|2025-10-27 04:25:00|5.43|4.63|5.43|4.63|5.43|4.63|5.42|4.62|0
1761539400000|2025-10-27 04:30:00|5.42|4.62|5.43|4.63|5.43|4.63|5.42|4.62|0
1761539700000|2025-10-27 04:35:00|5.42|4.62|5.43|4.63|5.44|4.64|5.42|4.62|0
1761540000000|2025-10-27 04:40:00|5.42|4.62|5.43|4.63|5.43|4.63|5.42|4.62|0
1761540300000|2025-10-27 04:45:00|5.44|4.64|5.43|4.63|5.44|4.64|5.43|4.63|0
1761540900000|2025-10-27 04:55:00|5.42|4.62|5.43|4.63|5.43|4.63|5.42|4.62|0
1761541200000|2025-10-27 05:00:00|5.42|4.62|5.42|4.62|5.43|4.63|5.41|4.61|0
1761541500000|2025-10-27 05:05:00|5.43|4.63|5.42|4.62|5.43|4.63|5.42|4.62|0
1761541800000|2025-10-27 05:10:00|5.41|4.61|5.43|4.63|5.43|4.63|5.41|4.61|0
1761542100000|2025-10-27 05:15:00|5.42|4.62|5.42|4.62|5.43|4.63|5.42|4.62|0
1761542400000|2025-10-27 05:20:00|5.43|4.63|5.43|4.63|5.43|4.63|5.42|4.62|0
1761542700000|2025-10-27 05:25:00|5.44|4.64|5.43|4.63|5.44|4.64|5.41|4.61|0
1761543000000|2025-10-27 05:30:00|5.42|4.62|5.42|4.62|5.44|4.64|5.42|4.62|0
1761543300000|2025-10-27 05:35:00|5.43|4.63|5.42|4.62|5.43|4.63|5.41|4.61|0
1761543600000|2025-10-27 05:40:00|5.43|4.63|5.43|4.63|5.43|4.63|5.42|4.62|0
1761543900000|2025-10-27 05:45:00|5.42|4.62|5.43|4.63|5.43|4.63|5.41|4.61|0
1761544200000|2025-10-27 05:50:00|5.42|4.62|5.43|4.63|5.43|4.63|5.42|4.62|0
1761544500000|2025-10-27 05:55:00|5.42|4.62|5.43|4.63|5.43|4.63|5.41|4.61|0
1761544800000|2025-10-27 06:00:00|5.44|4.64|5.42|4.62|5.44|4.64|5.41|4.61|0
1761545100000|2025-10-27 06:05:00|5.41|4.61|5.38|4.58|5.42|4.62|5.37|4.57|0
1761545400000|2025-10-27 06:10:00|5.39|4.59|5.37|4.57|5.44|4.64|5.37|4.57|0
1761545700000|2025-10-27 06:15:00|5.38|4.58|5.38|4.58|5.38|4.58|5.36|4.56|0
1761546000000|2025-10-27 06:20:00|5.37|4.57|5.32|4.52|5.37|4.57|5.32|4.52|0
1761546300000|2025-10-27 06:25:00|5.33|4.53|5.32|4.52|5.34|4.54|5.31|4.51|0
1761546600000|2025-10-27 06:30:00|5.31|4.51|5.32|4.52|5.34|4.54|5.31|4.51|0
1761546900000|2025-10-27 06:35:00|5.31|4.51|5.33|4.53|5.33|4.53|5.31|4.51|0
1761547200000|2025-10-27 06:40:00|5.34|4.54|5.32|4.52|5.34|4.54|5.31|4.51|0
1761547500000|2025-10-27 06:45:00|5.33|4.53|5.33|4.53|5.34|4.54|5.31|4.51|0
1761547800000|2025-10-27 06:50:00|5.34|4.54|5.33|4.53|5.34|4.54|5.33|4.53|0
1761548100000|2025-10-27 06:55:00|5.34|4.54|5.33|4.53|5.35|4.55|5.32|4.52|0
1761548400000|2025-10-27 07:00:00|5.34|4.54|5.33|4.53|5.35|4.55|5.31|4.51|0
1761548700000|2025-10-27 07:05:00|5.32|4.52|5.33|4.53|5.34|4.54|5.31|4.51|0
1761549000000|2025-10-27 07:10:00|5.34|4.54|5.33|4.53|5.34|4.54|5.32|4.52|0
1761549300000|2025-10-27 07:15:00|5.32|4.52|5.27|4.47|5.33|4.53|5.27|4.47|0
1761549600000|2025-10-27 07:20:00|5.28|4.48|5.27|4.47|5.29|4.49|5.27|4.47|0
1761549900000|2025-10-27 07:25:00|5.28|4.48|5.28|4.48|5.29|4.49|5.27|4.47|0
1761550200000|2025-10-27 07:30:00|5.27|4.47|5.28|4.48|5.29|4.49|5.26|4.46|0
1761550500000|2025-10-27 07:35:00|5.27|4.47|5.23|4.43|5.29|4.49|5.23|4.43|0
1761550800000|2025-10-27 07:40:00|5.22|4.42|5.23|4.43|5.24|4.44|5.22|4.42|0
1761551100000|2025-10-27 07:45:00|5.24|4.44|5.23|4.43|5.24|4.44|5.21|4.41|0
1761551400000|2025-10-27 07:50:00|5.22|4.42|5.27|4.47|5.29|4.49|5.22|4.42|0
1761551700000|2025-10-27 07:55:00|5.28|4.48|5.29|4.49|5.29|4.49|5.27|4.47|0
1761552000000|2025-10-27 08:00:00|5.3|4.5|5.29|4.49|5.3|4.5|5.27|4.47|0
1761552300000|2025-10-27 08:05:00|5.28|4.48|5.28|4.48|5.29|4.49|5.27|4.47|0
1761552600000|2025-10-27 08:10:00|5.29|4.49|5.28|4.48|5.29|4.49|5.27|4.47|0
1761552900000|2025-10-27 08:15:00|5.29|4.49|5.28|4.48|5.29|4.49|5.27|4.47|0
1761553200000|2025-10-27 08:20:00|5.27|4.47|5.28|4.48|5.3|4.5|5.27|4.47|0
1761553500000|2025-10-27 08:25:00|5.27|4.47|5.28|4.48|5.3|4.5|5.26|4.46|0
1761553800000|2025-10-27 08:30:00|5.29|4.49|5.27|4.47|5.29|4.49|5.27|4.47|0
1761554100000|2025-10-27 08:35:00|5.28|4.48|5.27|4.47|5.29|4.49|5.26|4.46|0
1761554400000|2025-10-27 08:40:00|5.28|4.48|5.28|4.48|5.28|4.48|5.26|4.46|0
1761554700000|2025-10-27 08:45:00|5.27|4.47|5.28|4.48|5.29|4.49|5.26|4.46|0
1761555000000|2025-10-27 08:50:00|5.29|4.49|5.23|4.43|5.29|4.49|5.22|4.42|0
1761555300000|2025-10-27 08:55:00|5.22|4.42|5.23|4.43|5.24|4.44|5.21|4.41|0
1761555600000|2025-10-27 09:00:00|5.22|4.42|5.22|4.42|5.24|4.44|5.21|4.41|0
1761555900000|2025-10-27 09:05:00|5.23|4.43|5.22|4.42|5.24|4.44|5.22|4.42|0
1761556200000|2025-10-27 09:10:00|5.23|4.43|5.22|4.42|5.24|4.44|5.22|4.42|0
1761556500000|2025-10-27 09:15:00|5.23|4.43|5.22|4.42|5.23|4.43|5.22|4.42|0
1761556800000|2025-10-27 09:20:00|5.21|4.41|5.28|4.48|5.28|4.48|5.21|4.41|0
1761557100000|2025-10-27 09:25:00|5.29|4.49|5.27|4.47|5.29|4.49|5.27|4.47|0
1761557400000|2025-10-27 09:30:00|5.28|4.48|5.28|4.48|5.28|4.48|5.27|4.47|0
1761557700000|2025-10-27 09:35:00|5.27|4.47|5.28|4.48|5.29|4.49|5.27|4.47|0
1761558000000|2025-10-27 09:40:00|5.29|4.49|5.22|4.42|5.29|4.49|5.22|4.42|0
1761558300000|2025-10-27 09:45:00|5.21|4.41|5.18|4.38|5.23|4.43|5.16|4.36|0
1761558600000|2025-10-27 09:50:00|5.17|4.37|5.18|4.38|5.23|4.43|5.17|4.37|0
1761558900000|2025-10-27 09:55:00|5.17|4.37|5.17|4.37|5.18|4.38|5.17|4.37|0
1761559200000|2025-10-27 10:00:00|5.18|4.38|5.17|4.37|5.19|4.39|5.17|4.37|0
1761559500000|2025-10-27 10:05:00|5.18|4.38|5.17|4.37|5.18|4.38|5.17|4.37|0
1761559800000|2025-10-27 10:10:00|5.18|4.38|5.23|4.43|5.23|4.43|5.18|4.38|0
1761560100000|2025-10-27 10:15:00|5.22|4.42|5.17|4.37|5.23|4.43|5.17|4.37|0
1761560400000|2025-10-27 10:20:00|5.18|4.38|5.18|4.38|5.18|4.38|5.17|4.37|0
1761560700000|2025-10-27 10:25:00|5.17|4.37|5.17|4.37|5.18|4.38|5.17|4.37|0
1761561000000|2025-10-27 10:30:00|5.18|4.38|5.17|4.37|5.19|4.39|5.17|4.37|0
1761561300000|2025-10-27 10:35:00|5.18|4.38|5.18|4.38|5.19|4.39|5.17|4.37|0
1761561600000|2025-10-27 10:40:00|5.17|4.37|5.17|4.37|5.18|4.38|5.17|4.37|0
1761561900000|2025-10-27 10:45:00|5.18|4.38|5.18|4.38|5.18|4.38|5.17|4.37|0
1761562200000|2025-10-27 10:50:00|5.17|4.37|5.18|4.38|5.19|4.39|5.17|4.37|0
1761562500000|2025-10-27 10:55:00|5.17|4.37|5.18|4.38|5.19|4.39|5.17|4.37|0
1761562800000|2025-10-27 11:00:00|5.23|4.43|5.18|4.38|5.23|4.43|5.17|4.37|0
1761563100000|2025-10-27 11:05:00|5.17|4.37|5.18|4.38|5.19|4.39|5.17|4.37|0
1761563400000|2025-10-27 11:10:00|5.19|4.39|5.17|4.37|5.23|4.43|5.07|4.27|0
1761563700000|2025-10-27 11:15:00|5.18|4.38|5.22|4.42|5.24|4.44|5.17|4.37|0
1761564000000|2025-10-27 11:20:00|5.23|4.43|5.23|4.43|5.23|4.43|5.22|4.42|0
1761564300000|2025-10-27 11:25:00|5.22|4.42|5.18|4.38|5.23|4.43|5.18|4.38|0
1761564600000|2025-10-27 11:30:00|5.19|4.39|5.18|4.38|5.19|4.39|5.17|4.37|0
1761564900000|2025-10-27 11:35:00|5.19|4.39|5.18|4.38|5.19|4.39|5.17|4.37|0
1761565200000|2025-10-27 11:40:00|5.17|4.37|5.18|4.38|5.19|4.39|5.17|4.37|0
1761565500000|2025-10-27 11:45:00|5.17|4.37|5.18|4.38|5.19|4.39|5.17|4.37|0
1761565800000|2025-10-27 11:50:00|5.19|4.39|5.18|4.38|5.19|4.39|5.17|4.37|0
1761566100000|2025-10-27 11:55:00|5.17|4.37|5.18|4.38|5.18|4.38|5.17|4.37|0
1761566400000|2025-10-27 12:00:00|5.17|4.37|5.18|4.38|5.19|4.39|5.16|4.36|0
1761566700000|2025-10-27 12:05:00|5.17|4.37|5.17|4.37|5.19|4.39|5.15|4.35|0
1761567000000|2025-10-27 12:10:00|5.18|4.38|5.13|4.33|5.18|4.38|5.11|4.31|0
1761567300000|2025-10-27 12:15:00|5.14|4.34|5.13|4.33|5.14|4.34|5.11|4.31|0
1761567600000|2025-10-27 12:20:00|5.12|4.32|5.13|4.33|5.13|4.33|5.12|4.32|0
1761567900000|2025-10-27 12:25:00|5.14|4.34|5.13|4.33|5.14|4.34|5.12|4.32|0
1761568200000|2025-10-27 12:30:00|5.14|4.34|5.18|4.38|5.19|4.39|5.14|4.34|0
1761568500000|2025-10-27 12:35:00|5.17|4.37|5.13|4.33|5.18|4.38|5.12|4.32|0
1761568800000|2025-10-27 12:40:00|5.12|4.32|5.12|4.32|5.18|4.38|5.11|4.31|0
1761569100000|2025-10-27 12:45:00|5.11|4.31|5.13|4.33|5.13|4.33|5.11|4.31|0
1761569400000|2025-10-27 12:50:00|5.12|4.32|5.14|4.34|5.14|4.34|5.12|4.32|0
1761569700000|2025-10-27 12:55:00|5.13|4.33|5.13|4.33|5.14|4.34|5.12|4.32|0
1761570000000|2025-10-27 13:00:00|5.12|4.32|5.13|4.33|5.14|4.34|5.11|4.31|0
1761570300000|2025-10-27 13:05:00|5.12|4.32|5.13|4.33|5.13|4.33|5.12|4.32|0
1761570600000|2025-10-27 13:10:00|5.12|4.32|5.14|4.34|5.14|4.34|5.12|4.32|0
1761570900000|2025-10-27 13:15:00|5.13|4.33|5.08|4.28|5.14|4.34|5.07|4.27|0
1761571200000|2025-10-27 13:20:00|5.13|4.33|5.18|4.38|5.19|4.39|5.12|4.32|0
1761571800000|2025-10-27 13:30:00|5.12|4.32|5.23|4.43|5.24|4.44|5.11|4.31|0
1761572100000|2025-10-27 13:35:00|5.24|4.44|5.22|4.42|5.34|4.54|5.21|4.41|0
1761572400000|2025-10-27 13:40:00|5.23|4.43|5.22|4.42|5.34|4.54|5.21|4.41|0
1761572700000|2025-10-27 13:45:00|5.23|4.43|5.33|4.53|5.34|4.54|5.21|4.41|0
1761573000000|2025-10-27 13:50:00|5.34|4.54|5.22|4.42|5.35|4.55|5.21|4.41|0
1761573300000|2025-10-27 13:55:00|5.23|4.43|5.18|4.38|5.25|4.45|5.17|4.37|0
1761573600000|2025-10-27 14:00:00|5.17|4.37|5.13|4.33|5.25|4.45|5.11|4.31|0
1761573900000|2025-10-27 14:05:00|5.12|4.32|5.14|4.34|5.15|4.35|5.11|4.31|0
1761574200000|2025-10-27 14:10:00|5.15|4.35|5.18|4.38|5.19|4.39|5.12|4.32|0
1761574500000|2025-10-27 14:15:00|5.19|4.39|5.23|4.43|5.26|4.46|5.13|4.33|0
1761574800000|2025-10-27 14:20:00|5.24|4.44|5.23|4.43|5.24|4.44|5.21|4.41|0
1761575100000|2025-10-27 14:25:00|5.22|4.42|5.22|4.42|5.25|4.45|5.17|4.37|0
1761575400000|2025-10-27 14:30:00|5.23|4.43|5.23|4.43|5.25|4.45|5.21|4.41|0
1761575700000|2025-10-27 14:35:00|5.22|4.42|5.13|4.33|5.23|4.43|5.12|4.32|0
1761576000000|2025-10-27 14:40:00|5.12|4.32|5.13|4.33|5.15|4.35|5.11|4.31|0
1761576300000|2025-10-27 14:45:00|5.12|4.32|5.18|4.38|5.24|4.44|5.12|4.32|0
1761576600000|2025-10-27 14:50:00|5.19|4.39|5.24|4.44|5.25|4.45|5.17|4.37|0
1761576900000|2025-10-27 14:55:00|5.23|4.43|5.28|4.48|5.28|4.48|5.21|4.41|0
1761577200000|2025-10-27 15:00:00|5.27|4.47|5.23|4.43|5.29|4.49|5.22|4.42|0
1761577500000|2025-10-27 15:05:00|5.24|4.44|5.32|4.52|5.34|4.54|5.22|4.42|0
1761577800000|2025-10-27 15:10:00|5.28|4.48|5.22|4.42|5.31|4.51|5.21|4.41|0
1761578100000|2025-10-27 15:15:00|5.23|4.43|5.23|4.43|5.24|4.44|5.22|4.42|0
1761578400000|2025-10-27 15:20:00|5.22|4.42|5.23|4.43|5.24|4.44|5.2|4.4|0
1761578700000|2025-10-27 15:25:00|5.22|4.42|5.22|4.42|5.24|4.44|5.2|4.4|0
1761579000000|2025-10-27 15:30:00|5.23|4.43|5.23|4.43|5.24|4.44|5.21|4.41|0
1761579300000|2025-10-27 15:35:00|5.22|4.42|5.23|4.43|5.24|4.44|5.21|4.41|0
1761579600000|2025-10-27 15:40:00|5.22|4.42|5.23|4.43|5.24|4.44|5.21|4.41|0
1761579900000|2025-10-27 15:45:00|5.24|4.44|5.22|4.42|5.24|4.44|5.22|4.42|0
1761580200000|2025-10-27 15:50:00|5.23|4.43|5.23|4.43|5.25|4.45|5.21|4.41|0
1761580500000|2025-10-27 15:55:00|5.22|4.42|5.22|4.42|5.24|4.44|5.21|4.41|0
1761580800000|2025-10-27 16:00:00|5.23|4.43|5.12|4.32|5.23|4.43|5.12|4.32|0
1761581100000|2025-10-27 16:05:00|5.13|4.33|5.13|4.33|5.14|4.34|5.12|4.32|0
1761581400000|2025-10-27 16:10:00|5.14|4.34|5.22|4.42|5.23|4.43|5.12|4.32|0
1761581700000|2025-10-27 16:15:00|5.23|4.43|5.13|4.33|5.24|4.44|5.12|4.32|0
1761582000000|2025-10-27 16:20:00|5.14|4.34|5.12|4.32|5.14|4.34|5.12|4.32|0
1761582300000|2025-10-27 16:25:00|5.13|4.33|5.13|4.33|5.14|4.34|5.12|4.32|0
1761582600000|2025-10-27 16:30:00|5.12|4.32|5.13|4.33|5.13|4.33|5.12|4.32|0
1761582900000|2025-10-27 16:35:00|5.14|4.34|5.14|4.34|5.15|4.35|5.11|4.31|0
1761583200000|2025-10-27 16:40:00|5.13|4.33|5.13|4.33|5.13|4.33|5.12|4.32|0
1761583500000|2025-10-27 16:45:00|5.14|4.34|5.13|4.33|5.14|4.34|5.12|4.32|0
1761583800000|2025-10-27 16:50:00|5.12|4.32|5.13|4.33|5.13|4.33|5.12|4.32|0
1761584100000|2025-10-27 16:55:00|5.14|4.34|5.13|4.33|5.14|4.34|5.12|4.32|0
1761584400000|2025-10-27 17:00:00|5.12|4.32|5.13|4.33|5.14|4.34|5.12|4.32|0
1761584700000|2025-10-27 17:05:00|5.14|4.34|5.13|4.33|5.14|4.34|5.12|4.32|0
1761585000000|2025-10-27 17:10:00|5.14|4.34|5.03|4.23|5.14|4.34|5.03|4.23|0
1761585300000|2025-10-27 17:15:00|5.04|4.24|5.03|4.23|5.04|4.24|5.03|4.23|0
1761585600000|2025-10-27 17:20:00|5.04|4.24|5.13|4.33|5.13|4.33|5.03|4.23|0
1761585900000|2025-10-27 17:25:00|5.14|4.34|5.08|4.28|5.14|4.34|5.08|4.28|0
1761586200000|2025-10-27 17:30:00|5.07|4.27|5.03|4.23|5.1|4.3|5.01|4.21|0
1761586500000|2025-10-27 17:35:00|5.04|4.24|5.02|4.22|5.04|4.24|5.02|4.22|0
1761586800000|2025-10-27 17:40:00|5.03|4.23|5.02|4.22|5.03|4.23|5.02|4.22|0
1761587100000|2025-10-27 17:45:00|5.03|4.23|5.03|4.23|5.04|4.24|5.02|4.22|0
1761587400000|2025-10-27 17:50:00|5.04|4.24|5.02|4.22|5.04|4.24|5.02|4.22|0
1761587700000|2025-10-27 17:55:00|5.03|4.23|5.02|4.22|5.03|4.23|5.02|4.22|0
1761588000000|2025-10-27 18:00:00|5.03|4.23|5.02|4.22|5.04|4.24|5.02|4.22|0
1761588300000|2025-10-27 18:05:00|5.01|4.21|5.02|4.22|5.04|4.24|5.01|4.21|0
1761588600000|2025-10-27 18:10:00|5.03|4.23|5.03|4.23|5.03|4.23|5.02|4.22|0
1761588900000|2025-10-27 18:15:00|5.02|4.22|5.02|4.22|5.04|4.24|5.02|4.22|0
1761589200000|2025-10-27 18:20:00|5.03|4.23|5.03|4.23|5.03|4.23|5.02|4.22|0
1761589500000|2025-10-27 18:25:00|5.04|4.24|5.03|4.23|5.04|4.24|5.02|4.22|0
1761589800000|2025-10-27 18:30:00|5.02|4.22|5.03|4.23|5.03|4.23|5.02|4.22|0
1761590100000|2025-10-27 18:35:00|5.02|4.22|5.02|4.22|5.04|4.24|4.98|4.18|0
1761590400000|2025-10-27 18:40:00|4.98|4.18|4.98|4.18|4.98|4.18|4.97|4.17|0
1761590700000|2025-10-27 18:45:00|4.97|4.17|4.98|4.18|4.99|4.19|4.97|4.17|0
1761591000000|2025-10-27 18:50:00|4.97|4.17|4.98|4.18|4.98|4.18|4.97|4.17|0
1761591300000|2025-10-27 18:55:00|4.97|4.17|4.93|4.13|4.98|4.18|4.92|4.12|0
1761591600000|2025-10-27 19:00:00|4.94|4.14|4.93|4.13|4.98|4.18|4.92|4.12|0
1761591900000|2025-10-27 19:05:00|4.92|4.12|4.92|4.12|4.93|4.13|4.91|4.11|0
1761592200000|2025-10-27 19:10:00|4.91|4.11|4.93|4.13|4.94|4.14|4.91|4.11|0
1761592500000|2025-10-27 19:15:00|4.94|4.14|4.93|4.13|4.94|4.14|4.92|4.12|0
1761592800000|2025-10-27 19:20:00|4.92|4.12|4.92|4.12|4.93|4.13|4.92|4.12|0
1761593100000|2025-10-27 19:25:00|4.93|4.13|4.92|4.12|4.93|4.13|4.92|4.12|0
1761593400000|2025-10-27 19:30:00|4.93|4.13|4.93|4.13|4.94|4.14|4.92|4.12|0
1761593700000|2025-10-27 19:35:00|4.92|4.12|4.93|4.13|4.94|4.14|4.91|4.11|0
1761594000000|2025-10-27 19:40:00|4.94|4.14|4.93|4.13|4.94|4.14|4.91|4.11|0
1761594300000|2025-10-27 19:45:00|4.92|4.12|4.84|4.04|4.92|4.12|4.81|4.01|0
1761594600000|2025-10-27 19:50:00|4.83|4.03|4.77|3.97|4.84|4.04|4.7|3.9|0
1761594900000|2025-10-27 19:55:00|4.78|3.98|4.79|3.99|4.79|3.99|4.72|3.92|0
1761595200000|2025-10-27 20:00:00|4.78|3.98|4.72|3.92|4.79|3.99|4.71|3.91|0
1761595500000|2025-10-27 20:05:00|4.73|3.93|4.73|3.93|4.78|3.98|4.72|3.92|0
1761595800000|2025-10-27 20:10:00|4.72|3.92|4.73|3.93|4.79|3.99|4.72|3.92|0
1761596100000|2025-10-27 20:15:00|4.72|3.92|4.68|3.88|4.73|3.93|4.66|3.86|0
1761596400000|2025-10-27 20:20:00|4.67|3.87|4.72|3.92|4.73|3.93|4.67|3.87|0
1761596700000|2025-10-27 20:25:00|4.73|3.93|4.72|3.92|4.74|3.94|4.72|3.92|0
1761597000000|2025-10-27 20:30:00|4.71|3.91|4.73|3.93|4.73|3.93|4.71|3.91|0
1761597300000|2025-10-27 20:35:00|4.72|3.92|4.72|3.92|4.73|3.93|4.72|3.92|0
1761597600000|2025-10-27 20:40:00|4.73|3.93|4.73|3.93|4.73|3.93|4.72|3.92|0
1761597900000|2025-10-27 20:45:00|4.72|3.92|4.72|3.92|4.74|3.94|4.72|3.92|0
1761598200000|2025-10-27 20:50:00|4.73|3.93|4.73|3.93|4.73|3.93|4.71|3.91|0
1761598500000|2025-10-27 20:55:00|5.08|3.58|5.1|3.6|5.1|3.6|5.07|3.57|0
1761598800000|2025-10-27 21:00:00|5.11|3.61|5.12|3.62|5.12|3.62|5.1|3.6|0
1761599100000|2025-10-27 21:05:00|5.11|3.61|5.1|3.6|5.11|3.61|5.1|3.6|0
1761599400000|2025-10-27 21:10:00|5.11|3.61|5.1|3.6|5.11|3.61|5.1|3.6|0
1761600000000|2025-10-27 21:20:00|5.11|3.61|5.11|3.61|5.11|3.61|5.1|3.6|0
1761600300000|2025-10-27 21:25:00|5.1|3.6|5.1|3.6|5.11|3.61|5.1|3.6|0
1761600600000|2025-10-27 21:30:00|5.11|3.61|5.11|3.61|5.11|3.61|5.11|3.61|0
1761600900000|2025-10-27 21:35:00|5.1|3.6|5.09|3.59|5.1|3.6|5.09|3.59|0
1761601800000|2025-10-27 21:50:00|5.1|3.6|5.09|3.59|5.1|3.6|5.09|3.59|0
1761602400000|2025-10-27 22:00:00|5.1|3.6|5.11|3.61|5.12|3.62|5.09|3.59|0
1761602700000|2025-10-27 22:05:00|5.12|3.62|5.12|3.62|5.13|3.63|5.11|3.61|0
1761603000000|2025-10-27 22:10:00|5.11|3.61|5.11|3.61|5.12|3.62|5.11|3.61|0
1761603300000|2025-10-27 22:15:00|5.1|3.6|5.1|3.6|5.11|3.61|5.09|3.59|0
1761603600000|2025-10-27 22:20:00|5.09|3.59|5.09|3.59|5.1|3.6|5.08|3.58|0
1761603900000|2025-10-27 22:25:00|5.08|3.58|5.1|3.6|5.1|3.6|5.08|3.58|0
1761604200000|2025-10-27 22:30:00|5.11|3.61|5.1|3.6|5.11|3.61|5.09|3.59|0
1761604500000|2025-10-27 22:35:00|5.09|3.59|5.09|3.59|5.1|3.6|5.09|3.59|0
1761604800000|2025-10-27 22:40:00|5.1|3.6|5.11|3.61|5.11|3.61|5.09|3.59|0
1761605100000|2025-10-27 22:45:00|5.1|3.6|5.1|3.6|5.11|3.61|5.1|3.6|0
1761605700000|2025-10-27 22:55:00|5.09|3.59|5.1|3.6|5.1|3.6|5.09|3.59|0
1761606000000|2025-10-27 23:00:00|5.09|3.59|5.09|3.59|5.11|3.61|5.08|3.58|0
1761606300000|2025-10-27 23:05:00|5.08|3.58|5.1|3.6|5.1|3.6|5.08|3.58|0
1761606600000|2025-10-27 23:10:00|5.09|3.59|5.09|3.59|5.09|3.59|5.08|3.58|0
1761606900000|2025-10-27 23:15:00|5.08|3.58|5.07|3.57|5.09|3.59|5.07|3.57|0
1761607200000|2025-10-27 23:20:00|5.06|3.56|5.06|3.56|5.08|3.58|5.05|3.55|0
1761607500000|2025-10-27 23:25:00|5.05|3.55|5.04|3.54|5.06|3.56|5.03|3.53|0
1761607800000|2025-10-27 23:30:00|5.03|3.53|5.04|3.54|5.04|3.54|5.03|3.53|0
1761608100000|2025-10-27 23:35:00|5.05|3.55|5.05|3.55|5.05|3.55|5.04|3.54|0
1761608400000|2025-10-27 23:40:00|5.06|3.56|5.06|3.56|5.06|3.56|5.05|3.55|0
1761608700000|2025-10-27 23:45:00|5.07|3.57|5.05|3.55|5.08|3.58|5.05|3.55|0
1761609000000|2025-10-27 23:50:00|5.06|3.56|5.07|3.57|5.07|3.57|5.04|3.54|0
1761609300000|2025-10-27 23:55:00|5.08|3.58|5.09|3.59|5.1|3.6|5.07|3.57|0
1761609600000|2025-10-28 00:00:00|5.1|3.6|5.1|3.6|5.1|3.6|5.09|3.59|0
1761609900000|2025-10-28 00:05:00|5.11|3.61|5.11|3.61|5.12|3.62|5.11|3.61|0
1761610200000|2025-10-28 00:10:00|5.1|3.6|5.09|3.59|5.1|3.6|5.08|3.58|0
1761610500000|2025-10-28 00:15:00|4.73|3.93|4.73|3.93|4.73|3.93|4.72|3.92|0
1761610800000|2025-10-28 00:20:00|4.72|3.92|4.73|3.93|4.74|3.94|4.72|3.92|0
1761611100000|2025-10-28 00:25:00|4.72|3.92|4.73|3.93|4.73|3.93|4.72|3.92|0
1761611400000|2025-10-28 00:30:00|4.74|3.94|4.78|3.98|4.79|3.99|4.72|3.92|0
1761611700000|2025-10-28 00:35:00|4.77|3.97|4.78|3.98|4.79|3.99|4.77|3.97|0
1761612000000|2025-10-28 00:40:00|4.79|3.99|4.78|3.98|4.79|3.99|4.76|3.96|0
1761612300000|2025-10-28 00:45:00|4.79|3.99|4.74|3.94|4.79|3.99|4.72|3.92|0
1761612600000|2025-10-28 00:50:00|4.72|3.92|4.73|3.93|4.74|3.94|4.71|3.91|0
1761612900000|2025-10-28 00:55:00|4.72|3.92|4.78|3.98|4.78|3.98|4.72|3.92|0
1761613200000|2025-10-28 01:00:00|4.79|3.99|4.78|3.98|4.79|3.99|4.77|3.97|0
1761613500000|2025-10-28 01:05:00|4.77|3.97|4.78|3.98|4.78|3.98|4.77|3.97|0
1761613800000|2025-10-28 01:10:00|4.77|3.97|4.82|4.02|4.84|4.04|4.77|3.97|0
1761614100000|2025-10-28 01:15:00|4.83|4.03|4.83|4.03|4.84|4.04|4.82|4.02|0
1761614400000|2025-10-28 01:20:00|4.82|4.02|4.83|4.03|4.84|4.04|4.82|4.02|0
1761614700000|2025-10-28 01:25:00|4.82|4.02|4.83|4.03|4.83|4.03|4.82|4.02|0
1761615000000|2025-10-28 01:30:00|4.82|4.02|4.83|4.03|4.83|4.03|4.82|4.02|0
1761615300000|2025-10-28 01:35:00|4.82|4.02|4.83|4.03|4.84|4.04|4.82|4.02|0
1761615600000|2025-10-28 01:40:00|4.84|4.04|4.83|4.03|4.84|4.04|4.81|4.01|0
1761615900000|2025-10-28 01:45:00|4.82|4.02|4.82|4.02|4.84|4.04|4.82|4.02|0
1761616200000|2025-10-28 01:50:00|4.83|4.03|4.84|4.04|4.84|4.04|4.82|4.02|0
1761616500000|2025-10-28 01:55:00|4.83|4.03|4.83|4.03|4.83|4.03|4.82|4.02|0
1761616800000|2025-10-28 02:00:00|4.82|4.02|4.83|4.03|4.83|4.03|4.82|4.02|0
1761617100000|2025-10-28 02:05:00|4.82|4.02|4.83|4.03|4.83|4.03|4.82|4.02|0
1761617400000|2025-10-28 02:10:00|4.82|4.02|4.83|4.03|4.83|4.03|4.82|4.02|0
1761617700000|2025-10-28 02:15:00|4.82|4.02|4.83|4.03|4.83|4.03|4.82|4.02|0
1761618000000|2025-10-28 02:20:00|4.84|4.04|4.83|4.03|4.84|4.04|4.82|4.02|0
1761618300000|2025-10-28 02:25:00|4.82|4.02|4.83|4.03|4.84|4.04|4.82|4.02|0
1761618600000|2025-10-28 02:30:00|4.84|4.04|4.83|4.03|4.84|4.04|4.82|4.02|0
1761618900000|2025-10-28 02:35:00|4.82|4.02|4.83|4.03|4.83|4.03|4.82|4.02|0
1761619200000|2025-10-28 02:40:00|4.84|4.04|4.82|4.02|4.84|4.04|4.82|4.02|0
1761619500000|2025-10-28 02:45:00|4.83|4.03|4.83|4.03|4.84|4.04|4.82|4.02|0
1761619800000|2025-10-28 02:50:00|4.84|4.04|4.88|4.08|4.88|4.08|4.83|4.03|0
1761620100000|2025-10-28 02:55:00|4.87|4.07|4.88|4.08|4.88|4.08|4.87|4.07|0
1761620400000|2025-10-28 03:00:00|4.87|4.07|4.88|4.08|4.89|4.09|4.87|4.07|0
1761620700000|2025-10-28 03:05:00|4.87|4.07|4.88|4.08|4.89|4.09|4.87|4.07|0
1761621000000|2025-10-28 03:10:00|4.89|4.09|4.88|4.08|4.89|4.09|4.87|4.07|0
1761621300000|2025-10-28 03:15:00|4.87|4.07|4.89|4.09|4.89|4.09|4.87|4.07|0
1761621600000|2025-10-28 03:20:00|4.88|4.08|4.88|4.08|4.89|4.09|4.87|4.07|0
1761621900000|2025-10-28 03:25:00|4.87|4.07|4.88|4.08|4.88|4.08|4.87|4.07|0
1761622200000|2025-10-28 03:30:00|4.89|4.09|4.88|4.08|4.89|4.09|4.87|4.07|0
1761622500000|2025-10-28 03:35:00|4.89|4.09|4.88|4.08|4.89|4.09|4.87|4.07|0
1761622800000|2025-10-28 03:40:00|4.87|4.07|4.93|4.13|4.93|4.13|4.87|4.07|0
1761623100000|2025-10-28 03:45:00|4.92|4.12|4.92|4.12|4.93|4.13|4.92|4.12|0
1761623400000|2025-10-28 03:50:00|4.93|4.13|4.93|4.13|4.94|4.14|4.91|4.11|0
1761623700000|2025-10-28 03:55:00|4.92|4.12|4.92|4.12|4.94|4.14|4.92|4.12|0
1761624000000|2025-10-28 04:00:00|4.93|4.13|4.93|4.13|4.93|4.13|4.92|4.12|0
1761624300000|2025-10-28 04:05:00|4.92|4.12|4.93|4.13|4.93|4.13|4.92|4.12|0
1761624600000|2025-10-28 04:10:00|4.92|4.12|4.93|4.13|4.93|4.13|4.92|4.12|0
1761624900000|2025-10-28 04:15:00|4.94|4.14|4.94|4.14|4.95|4.15|4.92|4.12|0
1761625200000|2025-10-28 04:20:00|4.93|4.13|4.92|4.12|4.94|4.14|4.92|4.12|0
1761625500000|2025-10-28 04:25:00|4.93|4.13|4.93|4.13|4.94|4.14|4.92|4.12|0
1761625800000|2025-10-28 04:30:00|4.92|4.12|4.92|4.12|4.93|4.13|4.92|4.12|0
1761626100000|2025-10-28 04:35:00|4.93|4.13|4.93|4.13|4.94|4.14|4.92|4.12|0
1761626400000|2025-10-28 04:40:00|4.94|4.14|4.93|4.13|4.94|4.14|4.93|4.13|0
1761626700000|2025-10-28 04:45:00|4.92|4.12|4.92|4.12|4.93|4.13|4.92|4.12|0
1761627000000|2025-10-28 04:50:00|4.93|4.13|4.93|4.13|4.94|4.14|4.92|4.12|0
1761627300000|2025-10-28 04:55:00|4.92|4.12|4.94|4.14|4.94|4.14|4.92|4.12|0
1761627600000|2025-10-28 05:00:00|4.93|4.13|4.93|4.13|4.94|4.14|4.92|4.12|0
1761627900000|2025-10-28 05:05:00|4.92|4.12|4.93|4.13|4.94|4.14|4.92|4.12|0
1761628200000|2025-10-28 05:10:00|4.92|4.12|4.93|4.13|4.94|4.14|4.92|4.12|0
1761628500000|2025-10-28 05:15:00|4.92|4.12|4.92|4.12|4.93|4.13|4.92|4.12|0
1761628800000|2025-10-28 05:20:00|4.93|4.13|4.93|4.13|4.94|4.14|4.92|4.12|0
1761629100000|2025-10-28 05:25:00|4.92|4.12|4.93|4.13|4.93|4.13|4.91|4.11|0
1761629400000|2025-10-28 05:30:00|4.94|4.14|4.92|4.12|4.94|4.14|4.92|4.12|0
1761629700000|2025-10-28 05:35:00|4.93|4.13|4.92|4.12|4.93|4.13|4.92|4.12|0
1761630000000|2025-10-28 05:40:00|4.93|4.13|4.88|4.08|4.93|4.13|4.88|4.08|0
1761630300000|2025-10-28 05:45:00|4.87|4.07|4.87|4.07|4.88|4.08|4.87|4.07|0
1761630600000|2025-10-28 05:50:00|4.88|4.08|4.87|4.07|4.89|4.09|4.87|4.07|0
1761630900000|2025-10-28 05:55:00|4.88|4.08|4.88|4.08|4.89|4.09|4.87|4.07|0
1761631200000|2025-10-28 06:00:00|4.87|4.07|4.89|4.09|4.89|4.09|4.86|4.06|0
1761631500000|2025-10-28 06:05:00|4.88|4.08|4.88|4.08|4.89|4.09|4.86|4.06|0
1761631800000|2025-10-28 06:10:00|4.89|4.09|4.88|4.08|4.89|4.09|4.87|4.07|0
1761632100000|2025-10-28 06:15:00|4.87|4.07|4.88|4.08|4.89|4.09|4.87|4.07|0
1761632400000|2025-10-28 06:20:00|4.87|4.07|4.87|4.07|4.88|4.08|4.87|4.07|0
1761632700000|2025-10-28 06:25:00|4.86|4.06|4.88|4.08|4.88|4.08|4.86|4.06|0
1761633000000|2025-10-28 06:30:00|4.87|4.07|4.88|4.08|4.9|4.1|4.86|4.06|0
1761633300000|2025-10-28 06:35:00|4.87|4.07|4.88|4.08|4.89|4.09|4.87|4.07|0
1761633600000|2025-10-28 06:40:00|4.93|4.13|4.93|4.13|4.93|4.13|4.88|4.08|0
1761633900000|2025-10-28 06:45:00|4.92|4.12|4.88|4.08|4.93|4.13|4.88|4.08|0
1761634200000|2025-10-28 06:50:00|4.87|4.07|4.88|4.08|4.88|4.08|4.87|4.07|0
1761634500000|2025-10-28 06:55:00|4.87|4.07|4.89|4.09|4.89|4.09|4.87|4.07|0
1761634800000|2025-10-28 07:00:00|4.88|4.08|4.87|4.07|4.89|4.09|4.86|4.06|0
1761635100000|2025-10-28 07:05:00|4.88|4.08|4.88|4.08|4.89|4.09|4.86|4.06|0
1761635400000|2025-10-28 07:10:00|4.89|4.09|4.88|4.08|4.89|4.09|4.87|4.07|0
1761635700000|2025-10-28 07:15:00|4.87|4.07|4.88|4.08|4.88|4.08|4.86|4.06|0
1761636000000|2025-10-28 07:20:00|4.87|4.07|4.88|4.08|4.88|4.08|4.87|4.07|0
1761636300000|2025-10-28 07:25:00|4.87|4.07|4.88|4.08|4.89|4.09|4.87|4.07|0
1761636600000|2025-10-28 07:30:00|4.89|4.09|4.88|4.08|4.89|4.09|4.87|4.07|0
1761636900000|2025-10-28 07:35:00|4.89|4.09|4.87|4.07|4.89|4.09|4.87|4.07|0
1761637200000|2025-10-28 07:40:00|4.88|4.08|4.88|4.08|4.89|4.09|4.87|4.07|0
1761637500000|2025-10-28 07:45:00|4.89|4.09|4.87|4.07|4.89|4.09|4.87|4.07|0
1761637800000|2025-10-28 07:50:00|4.88|4.08|4.88|4.08|4.89|4.09|4.87|4.07|0
1761638100000|2025-10-28 07:55:00|4.87|4.07|4.88|4.08|4.89|4.09|4.86|4.06|0
1761638400000|2025-10-28 08:00:00|4.87|4.07|4.87|4.07|4.89|4.09|4.87|4.07|0
1761638700000|2025-10-28 08:05:00|4.88|4.08|4.88|4.08|4.89|4.09|4.87|4.07|0
1761639000000|2025-10-28 08:10:00|4.89|4.09|4.88|4.08|4.89|4.09|4.87|4.07|0
1761639300000|2025-10-28 08:15:00|4.87|4.07|4.87|4.07|4.89|4.09|4.87|4.07|0
1761639600000|2025-10-28 08:20:00|4.88|4.08|4.87|4.07|4.89|4.09|4.86|4.06|0
1761639900000|2025-10-28 08:25:00|4.88|4.08|4.88|4.08|4.89|4.09|4.87|4.07|0
1761640200000|2025-10-28 08:30:00|4.87|4.07|4.87|4.07|4.89|4.09|4.87|4.07|0
1761640500000|2025-10-28 08:35:00|4.88|4.08|4.88|4.08|4.89|4.09|4.87|4.07|0
1761640800000|2025-10-28 08:40:00|4.87|4.07|4.87|4.07|4.89|4.09|4.86|4.06|0
1761641100000|2025-10-28 08:45:00|4.88|4.08|4.87|4.07|4.88|4.08|4.87|4.07|0
1761641400000|2025-10-28 08:50:00|4.88|4.08|4.82|4.02|4.88|4.08|4.82|4.02|0
1761641700000|2025-10-28 08:55:00|4.83|4.03|4.88|4.08|4.88|4.08|4.82|4.02|0
1761642000000|2025-10-28 09:00:00|4.87|4.07|4.88|4.08|4.88|4.08|4.86|4.06|0
1761642300000|2025-10-28 09:05:00|4.87|4.07|4.88|4.08|4.89|4.09|4.87|4.07|0
1761642600000|2025-10-28 09:10:00|4.87|4.07|4.88|4.08|4.88|4.08|4.87|4.07|0
1761642900000|2025-10-28 09:15:00|4.83|4.03|4.83|4.03|4.84|4.04|4.82|4.02|0
1761643200000|2025-10-28 09:20:00|4.84|4.04|4.88|4.08|4.89|4.09|4.83|4.03|0
1761643800000|2025-10-28 09:30:00|4.89|4.09|4.88|4.08|4.89|4.09|4.87|4.07|0
1761644100000|2025-10-28 09:35:00|4.87|4.07|4.88|4.08|4.88|4.08|4.87|4.07|0
1761644400000|2025-10-28 09:40:00|4.87|4.07|4.88|4.08|4.88|4.08|4.87|4.07|0
1761644700000|2025-10-28 09:45:00|4.87|4.07|4.88|4.08|4.88|4.08|4.87|4.07|0
1761645000000|2025-10-28 09:50:00|4.87|4.07|4.88|4.08|4.89|4.09|4.87|4.07|0
1761645300000|2025-10-28 09:55:00|4.87|4.07|4.88|4.08|4.88|4.08|4.86|4.06|0
1761645600000|2025-10-28 10:00:00|4.87|4.07|4.88|4.08|4.88|4.08|4.82|4.02|0
1761645900000|2025-10-28 10:05:00|4.89|4.09|4.88|4.08|4.89|4.09|4.87|4.07|0
1761646200000|2025-10-28 10:10:00|4.89|4.09|4.88|4.08|4.89|4.09|4.87|4.07|0
1761646500000|2025-10-28 10:15:00|4.87|4.07|4.83|4.03|4.88|4.08|4.82|4.02|0
1761646800000|2025-10-28 10:20:00|4.82|4.02|4.82|4.02|4.83|4.03|4.82|4.02|0
1761647100000|2025-10-28 10:25:00|4.83|4.03|4.78|3.98|4.83|4.03|4.78|3.98|0
1761647400000|2025-10-28 10:30:00|4.79|3.99|4.78|3.98|4.79|3.99|4.78|3.98|0
1761647700000|2025-10-28 10:35:00|4.77|3.97|4.77|3.97|4.78|3.98|4.77|3.97|0
1761648000000|2025-10-28 10:40:00|4.78|3.98|4.78|3.98|4.78|3.98|4.78|3.98|0
1761648300000|2025-10-28 10:45:00|4.77|3.97|4.82|4.02|4.84|4.04|4.77|3.97|0
1761648600000|2025-10-28 10:50:00|4.83|4.03|4.83|4.03|4.84|4.04|4.82|4.02|0
1761648900000|2025-10-28 10:55:00|4.84|4.04|4.83|4.03|4.84|4.04|4.82|4.02|0
1761649200000|2025-10-28 11:00:00|4.82|4.02|4.78|3.98|4.84|4.04|4.77|3.97|0
1761649500000|2025-10-28 11:05:00|4.77|3.97|4.78|3.98|4.79|3.99|4.77|3.97|0
1761649800000|2025-10-28 11:10:00|4.79|3.99|4.77|3.97|4.79|3.99|4.77|3.97|0
1761650100000|2025-10-28 11:15:00|4.78|3.98|4.78|3.98|4.82|4.02|4.77|3.97|0
1761650400000|2025-10-28 11:20:00|4.79|3.99|4.77|3.97|4.79|3.99|4.77|3.97|0
1761650700000|2025-10-28 11:25:00|4.78|3.98|4.77|3.97|4.79|3.99|4.77|3.97|0
1761651000000|2025-10-28 11:30:00|4.78|3.98|4.77|3.97|4.79|3.99|4.77|3.97|0
1761651300000|2025-10-28 11:35:00|4.78|3.98|4.78|3.98|4.78|3.98|4.77|3.97|0
1761651600000|2025-10-28 11:40:00|4.77|3.97|4.78|3.98|4.78|3.98|4.76|3.96|0
1761651900000|2025-10-28 11:45:00|4.77|3.97|4.78|3.98|4.78|3.98|4.77|3.97|0
1761652200000|2025-10-28 11:50:00|4.77|3.97|4.78|3.98|4.78|3.98|4.77|3.97|0
1761652500000|2025-10-28 11:55:00|4.79|3.99|4.77|3.97|4.79|3.99|4.76|3.96|0
1761652800000|2025-10-28 12:00:00|4.76|3.96|4.78|3.98|4.79|3.99|4.76|3.96|0
1761653100000|2025-10-28 12:05:00|4.77|3.97|4.79|3.99|4.79|3.99|4.77|3.97|0
1761653400000|2025-10-28 12:10:00|4.78|3.98|4.73|3.93|4.78|3.98|4.72|3.92|0
1761653700000|2025-10-28 12:15:00|4.74|3.94|4.68|3.88|4.74|3.94|4.67|3.87|0
1761654000000|2025-10-28 12:20:00|4.67|3.87|4.68|3.88|4.69|3.89|4.67|3.87|0
1761654300000|2025-10-28 12:25:00|4.69|3.89|4.68|3.88|4.69|3.89|4.67|3.87|0
1761654600000|2025-10-28 12:30:00|4.67|3.87|4.67|3.87|4.69|3.89|4.67|3.87|0
1761654900000|2025-10-28 12:35:00|4.68|3.88|4.67|3.87|4.69|3.89|4.67|3.87|0
1761655200000|2025-10-28 12:40:00|4.68|3.88|4.68|3.88|4.69|3.89|4.67|3.87|0
1761655500000|2025-10-28 12:45:00|4.67|3.87|4.68|3.88|4.69|3.89|4.67|3.87|0
1761655800000|2025-10-28 12:50:00|4.69|3.89|4.68|3.88|4.69|3.89|4.67|3.87|0
1761656100000|2025-10-28 12:55:00|4.67|3.87|4.68|3.88|4.69|3.89|4.67|3.87|0
1761656400000|2025-10-28 13:00:00|4.67|3.87|4.56|3.76|4.69|3.89|4.56|3.76|0
1761656700000|2025-10-28 13:05:00|4.57|3.77|4.57|3.77|4.59|3.79|4.56|3.76|0
1761657000000|2025-10-28 13:10:00|4.58|3.78|4.57|3.77|4.59|3.79|4.56|3.76|0
1761657300000|2025-10-28 13:15:00|4.56|3.76|4.58|3.78|4.59|3.79|4.56|3.76|0
1761657600000|2025-10-28 13:20:00|4.57|3.77|4.93|3.43|4.93|3.79|4.56|3.43|0
1761657900000|2025-10-28 13:25:00|4.94|3.44|4.93|3.43|4.94|3.44|4.93|3.43|0
1761658200000|2025-10-28 13:30:00|4.64|3.84|4.63|3.83|4.65|3.85|4.56|3.76|0
1761658500000|2025-10-28 13:35:00|4.65|3.85|4.64|3.84|4.65|3.85|4.61|3.81|0
1761658800000|2025-10-28 13:40:00|4.65|3.85|4.72|3.92|4.74|3.94|4.62|3.82|0
1761659100000|2025-10-28 13:45:00|4.73|3.93|4.81|4.01|4.86|4.06|4.71|3.91|0
1761659400000|2025-10-28 13:50:00|4.82|4.02|4.83|4.03|4.87|4.07|4.81|4.01|0
1761659700000|2025-10-28 13:55:00|4.82|4.02|4.88|4.08|4.88|4.08|4.76|3.96|0
1761660000000|2025-10-28 14:00:00|4.87|4.07|4.83|4.03|4.89|4.09|4.82|4.02|0
1761660300000|2025-10-28 14:05:00|4.82|4.02|4.83|4.03|4.86|4.06|4.81|4.01|0
1761660600000|2025-10-28 14:10:00|4.82|4.02|4.84|4.04|4.85|4.05|4.81|4.01|0
1761660900000|2025-10-28 14:15:00|4.83|4.03|4.78|3.98|4.83|4.03|4.76|3.96|0
1761661200000|2025-10-28 14:20:00|4.77|3.97|4.78|3.98|4.83|4.03|4.71|3.91|0
1761661500000|2025-10-28 14:25:00|4.77|3.97|4.72|3.92|4.78|3.98|4.71|3.91|0
1761661800000|2025-10-28 14:30:00|4.73|3.93|4.71|3.91|4.78|3.98|4.71|3.91|0
1761662100000|2025-10-28 14:35:00|4.72|3.92|4.73|3.93|4.75|3.95|4.7|3.9|0
1761662400000|2025-10-28 14:40:00|4.74|3.94|4.78|3.98|4.84|4.04|4.72|3.92|0
1761662700000|2025-10-28 14:45:00|4.77|3.97|4.73|3.93|4.84|4.04|4.72|3.92|0
1761663000000|2025-10-28 14:50:00|4.74|3.94|4.73|3.93|4.78|3.98|4.72|3.92|0
1761663300000|2025-10-28 14:55:00|4.72|3.92|4.73|3.93|4.75|3.95|4.72|3.92|0
1761663600000|2025-10-28 15:00:00|4.72|3.92|4.83|4.03|4.83|4.03|4.71|3.91|0
1761663900000|2025-10-28 15:05:00|4.82|4.02|4.82|4.02|4.84|4.04|4.76|3.96|0
1761664200000|2025-10-28 15:10:00|4.83|4.03|4.83|4.03|4.85|4.05|4.81|4.01|0
1761664500000|2025-10-28 15:15:00|4.82|4.02|4.83|4.03|4.84|4.04|4.81|4.01|0
1761664800000|2025-10-28 15:20:00|4.84|4.04|4.83|4.03|4.84|4.04|4.81|4.01|0
1761665100000|2025-10-28 15:25:00|4.84|4.04|4.82|4.02|4.85|4.05|4.82|4.02|0
1761665400000|2025-10-28 15:30:00|4.83|4.03|4.88|4.08|4.88|4.08|4.82|4.02|0
1761665700000|2025-10-28 15:35:00|4.89|4.09|4.83|4.03|4.96|4.16|4.82|4.02|0
1761666000000|2025-10-28 15:40:00|4.82|4.02|4.92|4.12|4.94|4.14|4.82|4.02|0
1761666300000|2025-10-28 15:45:00|4.93|4.13|4.93|4.13|4.94|4.14|4.92|4.12|0
1761666600000|2025-10-28 15:50:00|4.92|4.12|4.92|4.12|4.94|4.14|4.91|4.11|0
1761666900000|2025-10-28 15:55:00|4.93|4.13|4.88|4.08|4.93|4.13|4.86|4.06|0
1761667200000|2025-10-28 16:00:00|4.87|4.07|4.83|4.03|4.87|4.07|4.82|4.02|0
1761667500000|2025-10-28 16:05:00|4.82|4.02|4.82|4.02|4.83|4.03|4.82|4.02|0
1761667800000|2025-10-28 16:10:00|4.83|4.03|4.82|4.02|4.84|4.04|4.82|4.02|0
1761668100000|2025-10-28 16:15:00|4.83|4.03|4.82|4.02|4.85|4.05|4.81|4.01|0
1761668400000|2025-10-28 16:20:00|4.83|4.03|4.83|4.03|4.84|4.04|4.81|4.01|0
1761668700000|2025-10-28 16:25:00|4.82|4.02|4.77|3.97|4.83|4.03|4.77|3.97|0
1761669000000|2025-10-28 16:30:00|4.78|3.98|4.72|3.92|4.8|4|4.63|3.83|0
1761669300000|2025-10-28 16:35:00|4.68|3.88|4.74|3.94|4.74|3.94|4.67|3.87|0
1761669600000|2025-10-28 16:40:00|4.73|3.93|4.62|3.82|4.74|3.94|4.61|3.81|0
1761669900000|2025-10-28 16:45:00|4.63|3.83|4.64|3.84|4.68|3.88|4.61|3.81|0
1761670200000|2025-10-28 16:50:00|4.62|3.82|4.63|3.83|4.64|3.84|4.61|3.81|0
1761670500000|2025-10-28 16:55:00|4.64|3.84|4.63|3.83|4.64|3.84|4.62|3.82|0
1761670800000|2025-10-28 17:00:00|4.62|3.82|4.58|3.78|4.63|3.83|4.56|3.76|0
1761671100000|2025-10-28 17:05:00|4.57|3.77|4.63|3.83|4.64|3.84|4.57|3.77|0
1761671400000|2025-10-28 17:10:00|4.64|3.84|4.63|3.83|4.65|3.85|4.61|3.81|0
1761671700000|2025-10-28 17:15:00|4.64|3.84|4.63|3.83|4.65|3.85|4.61|3.81|0
1761672000000|2025-10-28 17:20:00|4.62|3.82|4.63|3.83|4.64|3.84|4.62|3.82|0
1761672300000|2025-10-28 17:25:00|4.64|3.84|4.68|3.88|4.69|3.89|4.62|3.82|0
1761672600000|2025-10-28 17:30:00|4.69|3.89|4.67|3.87|4.74|3.94|4.66|3.86|0
1761672900000|2025-10-28 17:35:00|4.68|3.88|4.67|3.87|4.69|3.89|4.67|3.87|0
1761673200000|2025-10-28 17:40:00|4.66|3.86|4.68|3.88|4.68|3.88|4.66|3.86|0
1761673500000|2025-10-28 17:45:00|4.67|3.87|4.68|3.88|4.69|3.89|4.66|3.86|0
1761673800000|2025-10-28 17:50:00|4.67|3.87|4.63|3.83|4.68|3.88|4.62|3.82|0
1761674100000|2025-10-28 17:55:00|4.64|3.84|4.69|3.89|4.69|3.89|4.62|3.82|0
1761674400000|2025-10-28 18:00:00|4.68|3.88|4.67|3.87|4.69|3.89|4.67|3.87|0
1761674700000|2025-10-28 18:05:00|4.68|3.88|4.72|3.92|4.73|3.93|4.67|3.87|0
1761675000000|2025-10-28 18:10:00|4.73|3.93|4.73|3.93|4.73|3.93|4.72|3.92|0
1761675300000|2025-10-28 18:15:00|4.68|3.88|4.68|3.88|4.68|3.88|4.61|3.81|0
1761675600000|2025-10-28 18:20:00|4.67|3.87|4.73|3.93|4.74|3.94|4.67|3.87|0
1761675900000|2025-10-28 18:25:00|4.74|3.94|4.72|3.92|4.74|3.94|4.72|3.92|0
1761676200000|2025-10-28 18:30:00|4.73|3.93|4.73|3.93|4.74|3.94|4.72|3.92|0
1761676500000|2025-10-28 18:35:00|4.74|3.94|4.74|3.94|4.74|3.94|4.73|3.93|0
1761676800000|2025-10-28 18:40:00|4.73|3.93|4.73|3.93|4.74|3.94|4.71|3.91|0
1761677100000|2025-10-28 18:45:00|4.74|3.94|4.73|3.93|4.75|3.95|4.72|3.92|0
1761677400000|2025-10-28 18:50:00|4.72|3.92|4.73|3.93|4.73|3.93|4.71|3.91|0
1761677700000|2025-10-28 18:55:00|4.74|3.94|4.72|3.92|4.74|3.94|4.72|3.92|0
1761678000000|2025-10-28 19:00:00|4.73|3.93|4.72|3.92|4.76|3.96|4.72|3.92|0
1761678300000|2025-10-28 19:05:00|4.73|3.93|4.73|3.93|4.74|3.94|4.72|3.92|0
1761678600000|2025-10-28 19:10:00|4.72|3.92|4.72|3.92|4.74|3.94|4.72|3.92|0
1761678900000|2025-10-28 19:15:00|4.73|3.93|4.77|3.97|4.79|3.99|4.73|3.93|0
1761679200000|2025-10-28 19:20:00|4.78|3.98|4.77|3.97|4.78|3.98|4.76|3.96|0
1761679500000|2025-10-28 19:25:00|4.78|3.98|4.74|3.94|4.78|3.98|4.71|3.91|0
1761679800000|2025-10-28 19:30:00|4.73|3.93|4.78|3.98|4.8|4|4.73|3.93|0
1761680100000|2025-10-28 19:35:00|4.77|3.97|4.78|3.98|4.79|3.99|4.77|3.97|0
1761680400000|2025-10-28 19:40:00|4.79|3.99|4.82|4.02|4.86|4.06|4.78|3.98|0
1761680700000|2025-10-28 19:45:00|4.83|4.03|4.77|3.97|4.84|4.04|4.77|3.97|0
1761681000000|2025-10-28 19:50:00|4.79|3.99|4.78|3.98|4.89|4.09|4.76|3.96|0
1761681300000|2025-10-28 19:55:00|4.79|3.99|4.79|3.99|4.82|4.02|4.73|3.93|0
1761681600000|2025-10-28 20:00:00|4.76|3.96|4.78|3.98|4.8|4|4.76|3.96|0
1761681900000|2025-10-28 20:05:00|4.79|3.99|4.78|3.98|4.85|4.05|4.77|3.97|0
1761682200000|2025-10-28 20:10:00|4.77|3.97|4.77|3.97|4.78|3.98|4.77|3.97|0
1761682500000|2025-10-28 20:15:00|4.78|3.98|4.77|3.97|4.79|3.99|4.76|3.96|0
1761682800000|2025-10-28 20:20:00|4.78|3.98|4.78|3.98|4.79|3.99|4.77|3.97|0
1761683100000|2025-10-28 20:25:00|4.77|3.97|4.77|3.97|4.78|3.98|4.77|3.97|0
1761683400000|2025-10-28 20:30:00|4.78|3.98|4.73|3.93|4.78|3.98|4.66|3.86|0
1761683700000|2025-10-28 20:35:00|4.72|3.92|4.78|3.98|4.78|3.98|4.72|3.92|0
1761684000000|2025-10-28 20:40:00|4.77|3.97|4.77|3.97|4.78|3.98|4.77|3.97|0
1761684300000|2025-10-28 20:45:00|4.78|3.98|4.77|3.97|4.78|3.98|4.77|3.97|0
1761684600000|2025-10-28 20:50:00|4.78|3.98|4.76|3.96|4.79|3.99|4.76|3.96|0
1761684900000|2025-10-28 20:55:00|5.11|3.61|5.11|3.61|5.12|3.62|5.11|3.61|0
1761685200000|2025-10-28 21:00:00|5.1|3.6|5.12|3.62|5.12|3.62|5.1|3.6|0
1761685500000|2025-10-28 21:05:00|5.13|3.63|5.12|3.62|5.13|3.63|5.11|3.61|0
1761685800000|2025-10-28 21:10:00|5.13|3.63|5.12|3.62|5.13|3.63|5.12|3.62|0
1761686100000|2025-10-28 21:15:00|5.11|3.61|5.12|3.62|5.12|3.62|5.11|3.61|0
1761686700000|2025-10-28 21:25:00|5.11|3.61|5.11|3.61|5.11|3.61|5.11|3.61|0
1761687000000|2025-10-28 21:30:00|5.12|3.62|5.11|3.61|5.12|3.62|5.11|3.61|0
1761687300000|2025-10-28 21:35:00|5.1|3.6|5.1|3.6|5.11|3.61|5.1|3.6|0
1761687600000|2025-10-28 21:40:00|5.09|3.59|5.1|3.6|5.1|3.6|5.09|3.59|0
1761687900000|2025-10-28 21:45:00|5.09|3.59|5.09|3.59|5.09|3.59|5.09|3.59|0
1761688200000|2025-10-28 21:50:00|5.08|3.58|5.09|3.59|5.1|3.6|5.08|3.58|0
1761688500000|2025-10-28 21:55:00|5.08|3.58|5.08|3.58|5.09|3.59|5.08|3.58|0
1761688800000|2025-10-28 22:00:00|5.09|3.59|5.09|3.59|5.11|3.61|5.08|3.58|0
1761689100000|2025-10-28 22:05:00|5.08|3.58|5.08|3.58|5.09|3.59|5.08|3.58|0
1761689400000|2025-10-28 22:10:00|5.07|3.57|5.06|3.56|5.07|3.57|5.06|3.56|0
1761689700000|2025-10-28 22:15:00|5.05|3.55|5.06|3.56|5.07|3.57|5.05|3.55|0
1761690000000|2025-10-28 22:20:00|5.07|3.57|5.06|3.56|5.07|3.57|5.06|3.56|0
1761690300000|2025-10-28 22:25:00|5.05|3.55|5.06|3.56|5.06|3.56|5.05|3.55|0
1761690600000|2025-10-28 22:30:00|5.05|3.55|5.07|3.57|5.07|3.57|5.05|3.55|0
1761690900000|2025-10-28 22:35:00|5.08|3.58|5.1|3.6|5.1|3.6|5.08|3.58|0
1761691200000|2025-10-28 22:40:00|5.09|3.59|5.1|3.6|5.1|3.6|5.09|3.59|0
1761691500000|2025-10-28 22:45:00|5.11|3.61|5.1|3.6|5.11|3.61|5.09|3.59|0
1761691800000|2025-10-28 22:50:00|5.11|3.61|5.1|3.6|5.11|3.61|5.1|3.6|0
1761692100000|2025-10-28 22:55:00|5.11|3.61|5.11|3.61|5.11|3.61|5.1|3.6|0
1761692400000|2025-10-28 23:00:00|5.1|3.6|5.12|3.62|5.12|3.62|5.1|3.6|0
1761692700000|2025-10-28 23:05:00|5.11|3.61|5.11|3.61|5.11|3.61|5.1|3.6|0
1761693000000|2025-10-28 23:10:00|5.12|3.62|5.1|3.6|5.12|3.62|5.1|3.6|0
1761693300000|2025-10-28 23:15:00|5.09|3.59|5.08|3.58|5.09|3.59|5.08|3.58|0
1761693600000|2025-10-28 23:20:00|5.09|3.59|5.07|3.57|5.09|3.59|5.07|3.57|0
1761693900000|2025-10-28 23:25:00|5.08|3.58|5.09|3.59|5.1|3.6|5.08|3.58|0
1761694200000|2025-10-28 23:30:00|5.1|3.6|5.08|3.58|5.1|3.6|5.08|3.58|0
1761694500000|2025-10-28 23:35:00|5.09|3.59|5.09|3.59|5.09|3.59|5.07|3.57|0
1761694800000|2025-10-28 23:40:00|5.08|3.58|5.08|3.58|5.09|3.59|5.08|3.58|0
1761695100000|2025-10-28 23:45:00|5.09|3.59|5.07|3.57|5.09|3.59|5.06|3.56|0
1761695400000|2025-10-28 23:50:00|5.08|3.58|5.07|3.57|5.08|3.58|5.07|3.57|0
1761695700000|2025-10-28 23:55:00|5.06|3.56|5.07|3.57|5.07|3.57|5.06|3.56|0
1761696000000|2025-10-29 00:00:00|5.08|3.58|5.09|3.59|5.1|3.6|5.07|3.57|0
1761696300000|2025-10-29 00:05:00|5.1|3.6|5.09|3.59|5.1|3.6|5.08|3.58|0
1761696600000|2025-10-29 00:10:00|5.1|3.6|5.09|3.59|5.1|3.6|5.07|3.57|0
1761696900000|2025-10-29 00:15:00|5.08|3.58|4.83|4.03|5.09|4.04|4.82|3.58|0
1761697200000|2025-10-29 00:20:00|4.82|4.02|4.83|4.03|4.83|4.03|4.82|4.02|0
1761697500000|2025-10-29 00:25:00|4.82|4.02|4.83|4.03|4.83|4.03|4.82|4.02|0
1761697800000|2025-10-29 00:30:00|4.84|4.04|4.83|4.03|4.84|4.04|4.81|4.01|0
1761698100000|2025-10-29 00:35:00|4.84|4.04|4.82|4.02|4.84|4.04|4.82|4.02|0
1761698400000|2025-10-29 00:40:00|4.83|4.03|4.83|4.03|4.84|4.04|4.82|4.02|0
1761698700000|2025-10-29 00:45:00|4.82|4.02|4.83|4.03|4.84|4.04|4.82|4.02|0
1761699000000|2025-10-29 00:50:00|4.82|4.02|4.83|4.03|4.84|4.04|4.82|4.02|0
1761699300000|2025-10-29 00:55:00|4.84|4.04|4.83|4.03|4.84|4.04|4.82|4.02|0
1761699600000|2025-10-29 01:00:00|4.82|4.02|4.83|4.03|4.83|4.03|4.81|4.01|0
1761699900000|2025-10-29 01:05:00|4.82|4.02|4.83|4.03|4.84|4.04|4.81|4.01|0
1761700200000|2025-10-29 01:10:00|4.82|4.02|4.82|4.02|4.83|4.03|4.82|4.02|0
1761700500000|2025-10-29 01:15:00|4.81|4.01|4.83|4.03|4.83|4.03|4.81|4.01|0
1761700800000|2025-10-29 01:20:00|4.82|4.02|4.83|4.03|4.83|4.03|4.82|4.02|0
1761701100000|2025-10-29 01:25:00|4.82|4.02|4.78|3.98|4.83|4.03|4.77|3.97|0
1761701400000|2025-10-29 01:30:00|4.77|3.97|4.78|3.98|4.78|3.98|4.77|3.97|0
1761701700000|2025-10-29 01:35:00|4.77|3.97|4.78|3.98|4.78|3.98|4.76|3.96|0
1761702000000|2025-10-29 01:40:00|4.74|3.94|4.73|3.93|4.75|3.95|4.72|3.92|0
1761702300000|2025-10-29 01:45:00|4.74|3.94|4.73|3.93|4.74|3.94|4.71|3.91|0
1761702600000|2025-10-29 01:50:00|4.74|3.94|4.77|3.97|4.79|3.99|4.7|3.9|0
1761702900000|2025-10-29 01:55:00|4.76|3.96|4.78|3.98|4.78|3.98|4.71|3.91|0
1761703200000|2025-10-29 02:00:00|4.77|3.97|4.77|3.97|4.78|3.98|4.76|3.96|0
1761703500000|2025-10-29 02:05:00|4.78|3.98|4.78|3.98|4.78|3.98|4.77|3.97|0
1761703800000|2025-10-29 02:10:00|4.77|3.97|4.78|3.98|4.79|3.99|4.76|3.96|0
1761704100000|2025-10-29 02:15:00|4.79|3.99|4.78|3.98|4.79|3.99|4.76|3.96|0
1761704400000|2025-10-29 02:20:00|4.77|3.97|4.77|3.97|4.78|3.98|4.76|3.96|0
1761704700000|2025-10-29 02:25:00|4.78|3.98|4.78|3.98|4.78|3.98|4.77|3.97|0
1761705000000|2025-10-29 02:30:00|4.79|3.99|4.77|3.97|4.79|3.99|4.77|3.97|0
1761705300000|2025-10-29 02:35:00|4.78|3.98|4.77|3.97|4.78|3.98|4.77|3.97|0
1761705600000|2025-10-29 02:40:00|4.78|3.98|4.78|3.98|4.78|3.98|4.77|3.97|0
1761705900000|2025-10-29 02:45:00|4.77|3.97|4.72|3.92|4.78|3.98|4.67|3.87|0
1761706200000|2025-10-29 02:50:00|4.68|3.88|4.68|3.88|4.69|3.89|4.66|3.86|0
1761706500000|2025-10-29 02:55:00|4.69|3.89|4.73|3.93|4.74|3.94|4.69|3.89|0
1761706800000|2025-10-29 03:00:00|4.74|3.94|4.78|3.98|4.78|3.98|4.72|3.92|0
1761707100000|2025-10-29 03:05:00|4.77|3.97|4.78|3.98|4.78|3.98|4.77|3.97|0
1761707400000|2025-10-29 03:10:00|4.77|3.97|4.78|3.98|4.78|3.98|4.77|3.97|0
1761707700000|2025-10-29 03:15:00|4.77|3.97|4.78|3.98|4.78|3.98|4.76|3.96|0
1761708000000|2025-10-29 03:20:00|4.79|3.99|4.78|3.98|4.79|3.99|4.77|3.97|0
1761708300000|2025-10-29 03:25:00|4.77|3.97|4.77|3.97|4.78|3.98|4.76|3.96|0
1761708600000|2025-10-29 03:30:00|4.78|3.98|4.78|3.98|4.79|3.99|4.76|3.96|0
1761708900000|2025-10-29 03:35:00|4.77|3.97|4.77|3.97|4.79|3.99|4.76|3.96|0
1761709200000|2025-10-29 03:40:00|4.78|3.98|4.78|3.98|4.78|3.98|4.76|3.96|0
1761709500000|2025-10-29 03:45:00|4.77|3.97|4.77|3.97|4.78|3.98|4.77|3.97|0
1761709800000|2025-10-29 03:50:00|4.78|3.98|4.78|3.98|4.79|3.99|4.77|3.97|0
1761710100000|2025-10-29 03:55:00|4.77|3.97|4.78|3.98|4.78|3.98|4.77|3.97|0
1761710400000|2025-10-29 04:00:00|4.77|3.97|4.77|3.97|4.79|3.99|4.77|3.97|0
1761710700000|2025-10-29 04:05:00|4.78|3.98|4.78|3.98|4.79|3.99|4.77|3.97|0
1761711000000|2025-10-29 04:10:00|4.79|3.99|4.77|3.97|4.79|3.99|4.77|3.97|0
1761711300000|2025-10-29 04:15:00|4.76|3.96|4.77|3.97|4.78|3.98|4.76|3.96|0
1761711600000|2025-10-29 04:20:00|4.76|3.96|4.77|3.97|4.78|3.98|4.76|3.96|0
1761711900000|2025-10-29 04:25:00|4.78|3.98|4.77|3.97|4.78|3.98|4.77|3.97|0
1761712200000|2025-10-29 04:30:00|4.78|3.98|4.78|3.98|4.78|3.98|4.77|3.97|0
1761712500000|2025-10-29 04:35:00|4.77|3.97|4.78|3.98|4.78|3.98|4.77|3.97|0
1761712800000|2025-10-29 04:40:00|4.77|3.97|4.77|3.97|4.78|3.98|4.77|3.97|0
1761713100000|2025-10-29 04:45:00|4.78|3.98|4.78|3.98|4.78|3.98|4.77|3.97|0
1761713400000|2025-10-29 04:50:00|4.77|3.97|4.78|3.98|4.78|3.98|4.77|3.97|0
1761713700000|2025-10-29 04:55:00|4.77|3.97|4.77|3.97|4.78|3.98|4.77|3.97|0
1761714000000|2025-10-29 05:00:00|4.76|3.96|4.78|3.98|4.78|3.98|4.76|3.96|0
1761714300000|2025-10-29 05:05:00|4.77|3.97|4.77|3.97|4.78|3.98|4.77|3.97|0
1761714600000|2025-10-29 05:10:00|4.78|3.98|4.77|3.97|4.78|3.98|4.76|3.96|0
1761714900000|2025-10-29 05:15:00|4.78|3.98|4.78|3.98|4.78|3.98|4.77|3.97|0
1761715200000|2025-10-29 05:20:00|4.77|3.97|4.77|3.97|4.78|3.98|4.77|3.97|0
1761715500000|2025-10-29 05:25:00|4.73|3.93|4.68|3.88|4.73|3.93|4.67|3.87|0
1761715800000|2025-10-29 05:30:00|4.67|3.87|4.67|3.87|4.69|3.89|4.67|3.87|0
1761716100000|2025-10-29 05:35:00|4.68|3.88|4.68|3.88|4.68|3.88|4.67|3.87|0
1761716400000|2025-10-29 05:40:00|4.67|3.87|4.68|3.88|4.69|3.89|4.67|3.87|0
1761716700000|2025-10-29 05:45:00|4.67|3.87|4.68|3.88|4.68|3.88|4.67|3.87|0
1761717000000|2025-10-29 05:50:00|4.69|3.89|4.73|3.93|4.73|3.93|4.69|3.89|0
1761717300000|2025-10-29 05:55:00|4.72|3.92|4.73|3.93|4.73|3.93|4.71|3.91|0
1761717600000|2025-10-29 06:00:00|4.72|3.92|4.72|3.92|4.73|3.93|4.72|3.92|0
1761717900000|2025-10-29 06:05:00|4.73|3.93|4.72|3.92|4.73|3.93|4.72|3.92|0
1761718200000|2025-10-29 06:10:00|4.73|3.93|4.73|3.93|4.73|3.93|4.71|3.91|0
1761718500000|2025-10-29 06:15:00|4.72|3.92|4.72|3.92|4.73|3.93|4.72|3.92|0
1761718800000|2025-10-29 06:20:00|4.73|3.93|4.62|3.82|4.74|3.94|4.62|3.82|0
1761719100000|2025-10-29 06:25:00|4.63|3.83|4.63|3.83|4.63|3.83|4.62|3.82|0
1761719400000|2025-10-29 06:30:00|4.62|3.82|4.62|3.82|4.64|3.84|4.62|3.82|0
1761719700000|2025-10-29 06:35:00|4.63|3.83|4.63|3.83|4.64|3.84|4.62|3.82|0
1761720000000|2025-10-29 06:40:00|4.64|3.84|4.63|3.83|4.64|3.84|4.62|3.82|0
1761720300000|2025-10-29 06:45:00|4.62|3.82|4.62|3.82|4.62|3.82|4.62|3.82|0
1761720600000|2025-10-29 06:50:00|4.63|3.83|4.62|3.82|4.63|3.83|4.61|3.81|0
1761720900000|2025-10-29 06:55:00|4.63|3.83|4.62|3.82|4.63|3.83|4.62|3.82|0
1761721200000|2025-10-29 07:00:00|4.63|3.83|4.62|3.82|4.64|3.84|4.62|3.82|0
1761721500000|2025-10-29 07:05:00|4.61|3.81|4.62|3.82|4.63|3.83|4.61|3.81|0
1761721800000|2025-10-29 07:10:00|4.63|3.83|4.63|3.83|4.63|3.83|4.61|3.81|0
1761722100000|2025-10-29 07:15:00|4.62|3.82|4.53|3.73|4.62|3.82|4.52|3.72|0
1761722400000|2025-10-29 07:20:00|4.54|3.74|4.52|3.72|4.54|3.74|4.52|3.72|0
1761722700000|2025-10-29 07:25:00|4.51|3.71|4.52|3.72|4.53|3.73|4.51|3.71|0
1761723000000|2025-10-29 07:30:00|4.53|3.73|4.53|3.73|4.53|3.73|4.52|3.72|0
1761723300000|2025-10-29 07:35:00|4.52|3.72|4.52|3.72|4.54|3.74|4.51|3.71|0
1761723600000|2025-10-29 07:40:00|4.53|3.73|4.52|3.72|4.54|3.74|4.52|3.72|0
1761723900000|2025-10-29 07:45:00|4.53|3.73|4.53|3.73|4.53|3.73|4.52|3.72|0
1761724200000|2025-10-29 07:50:00|4.54|3.74|4.53|3.73|4.54|3.74|4.52|3.72|0
1761724500000|2025-10-29 07:55:00|4.52|3.72|4.53|3.73|4.53|3.73|4.52|3.72|0
1761724800000|2025-10-29 08:00:00|4.52|3.72|4.52|3.72|4.53|3.73|4.51|3.71|0
1761725100000|2025-10-29 08:05:00|4.53|3.73|4.53|3.73|4.54|3.74|4.52|3.72|0
1761725400000|2025-10-29 08:10:00|4.54|3.74|4.53|3.73|4.54|3.74|4.52|3.72|0
1761725700000|2025-10-29 08:15:00|4.52|3.72|4.48|3.68|4.53|3.73|4.48|3.68|0
1761726000000|2025-10-29 08:20:00|4.47|3.67|4.48|3.68|4.49|3.69|4.47|3.67|0
1761726300000|2025-10-29 08:25:00|4.49|3.69|4.53|3.73|4.54|3.74|4.47|3.67|0
1761726600000|2025-10-29 08:30:00|4.52|3.72|4.54|3.74|4.54|3.74|4.51|3.71|0
1761726900000|2025-10-29 08:35:00|4.52|3.72|4.58|3.78|4.6|3.8|4.52|3.72|0
1761727200000|2025-10-29 08:40:00|4.57|3.77|4.58|3.78|4.59|3.79|4.56|3.76|0
1761727500000|2025-10-29 08:45:00|4.59|3.79|4.58|3.78|4.59|3.79|4.57|3.77|0
1761727800000|2025-10-29 08:50:00|4.57|3.77|4.63|3.83|4.63|3.83|4.57|3.77|0
1761728100000|2025-10-29 08:55:00|4.64|3.84|4.63|3.83|4.64|3.84|4.62|3.82|0
1761728400000|2025-10-29 09:00:00|4.62|3.82|4.52|3.72|4.63|3.83|4.52|3.72|0
1761728700000|2025-10-29 09:05:00|4.53|3.73|4.54|3.74|4.54|3.74|4.52|3.72|0
1761729000000|2025-10-29 09:10:00|4.53|3.73|4.52|3.72|4.54|3.74|4.52|3.72|0
1761729300000|2025-10-29 09:15:00|4.53|3.73|4.53|3.73|4.54|3.74|4.51|3.71|0
1761729600000|2025-10-29 09:20:00|4.52|3.72|4.53|3.73|4.54|3.74|4.51|3.71|0
1761729900000|2025-10-29 09:25:00|4.52|3.72|4.53|3.73|4.54|3.74|4.51|3.71|0
1761730200000|2025-10-29 09:30:00|4.52|3.72|4.53|3.73|4.54|3.74|4.52|3.72|0
1761730500000|2025-10-29 09:35:00|4.52|3.72|4.52|3.72|4.54|3.74|4.51|3.71|0
1761730800000|2025-10-29 09:40:00|4.53|3.73|4.52|3.72|4.54|3.74|4.51|3.71|0
1761731100000|2025-10-29 09:45:00|4.51|3.71|4.53|3.73|4.54|3.74|4.51|3.71|0
1761731400000|2025-10-29 09:50:00|4.52|3.72|4.47|3.67|4.52|3.72|4.47|3.67|0
1761731700000|2025-10-29 09:55:00|4.48|3.68|4.53|3.73|4.54|3.74|4.47|3.67|0
1761732000000|2025-10-29 10:00:00|4.52|3.72|4.52|3.72|4.53|3.73|4.52|3.72|0
1761732300000|2025-10-29 10:05:00|4.53|3.73|4.54|3.74|4.54|3.74|4.47|3.67|0
1761732600000|2025-10-29 10:10:00|4.53|3.73|4.53|3.73|4.54|3.74|4.51|3.71|0
1761732900000|2025-10-29 10:15:00|4.54|3.74|4.52|3.72|4.54|3.74|4.52|3.72|0
1761733200000|2025-10-29 10:20:00|4.53|3.73|4.52|3.72|4.53|3.73|4.51|3.71|0
1761733500000|2025-10-29 10:25:00|4.53|3.73|4.53|3.73|4.53|3.73|4.52|3.72|0
1761733800000|2025-10-29 10:30:00|4.51|3.71|4.53|3.73|4.54|3.74|4.51|3.71|0
1761734100000|2025-10-29 10:35:00|4.52|3.72|4.53|3.73|4.54|3.74|4.52|3.72|0
1761734400000|2025-10-29 10:40:00|4.52|3.72|4.48|3.68|4.53|3.73|4.48|3.68|0
1761734700000|2025-10-29 10:45:00|4.47|3.67|4.47|3.67|4.49|3.69|4.47|3.67|0
1761735000000|2025-10-29 10:50:00|4.48|3.68|4.47|3.67|4.48|3.68|4.47|3.67|0
1761735300000|2025-10-29 10:55:00|4.48|3.68|4.49|3.69|4.49|3.69|4.47|3.67|0
1761735600000|2025-10-29 11:00:00|4.48|3.68|4.52|3.72|4.54|3.74|4.47|3.67|0
1761735900000|2025-10-29 11:05:00|4.53|3.73|4.48|3.68|4.53|3.73|4.48|3.68|0
1761736200000|2025-10-29 11:10:00|4.47|3.67|4.53|3.73|4.53|3.73|4.47|3.67|0
1761736500000|2025-10-29 11:15:00|4.52|3.72|4.47|3.67|4.54|3.74|4.47|3.67|0
1761736800000|2025-10-29 11:20:00|4.46|3.66|4.47|3.67|4.49|3.69|4.46|3.66|0
1761737100000|2025-10-29 11:25:00|4.48|3.68|4.47|3.67|4.48|3.68|4.47|3.67|0
1761737400000|2025-10-29 11:30:00|4.48|3.68|4.47|3.67|4.49|3.69|4.47|3.67|0
1761737700000|2025-10-29 11:35:00|4.43|3.63|4.43|3.63|4.44|3.64|4.42|3.62|0
1761738000000|2025-10-29 11:40:00|4.44|3.64|4.43|3.63|4.44|3.64|4.41|3.61|0
1761738300000|2025-10-29 11:45:00|4.42|3.62|4.44|3.64|4.44|3.64|4.42|3.62|0
1761738600000|2025-10-29 11:50:00|4.43|3.63|4.43|3.63|4.44|3.64|4.42|3.62|0
1761738900000|2025-10-29 11:55:00|4.44|3.64|4.43|3.63|4.44|3.64|4.42|3.62|0
1761739200000|2025-10-29 12:00:00|4.42|3.62|4.42|3.62|4.43|3.63|4.41|3.61|0
1761739500000|2025-10-29 12:05:00|4.43|3.63|4.42|3.62|4.43|3.63|4.42|3.62|0
1761739800000|2025-10-29 12:10:00|4.43|3.63|4.43|3.63|4.44|3.64|4.42|3.62|0
1761740100000|2025-10-29 12:15:00|4.42|3.62|4.79|3.29|4.79|3.64|4.42|3.29|0
1761740400000|2025-10-29 12:20:00|4.8|3.3|4.47|3.67|4.8|3.68|4.42|3.29|0
1761740700000|2025-10-29 12:25:00|4.48|3.68|4.47|3.67|4.49|3.69|4.47|3.67|0
1761741000000|2025-10-29 12:30:00|4.48|3.68|4.48|3.68|4.49|3.69|4.47|3.67|0
1761741300000|2025-10-29 12:35:00|4.49|3.69|4.47|3.67|4.49|3.69|4.47|3.67|0
1761741600000|2025-10-29 12:40:00|4.48|3.68|4.48|3.68|4.49|3.69|4.46|3.66|0
1761741900000|2025-10-29 12:45:00|4.47|3.67|4.47|3.67|4.48|3.68|4.46|3.66|0
1761742200000|2025-10-29 12:50:00|4.48|3.68|4.48|3.68|4.49|3.69|4.47|3.67|0
1761742500000|2025-10-29 12:55:00|4.49|3.69|4.48|3.68|4.49|3.69|4.47|3.67|0
1761742800000|2025-10-29 13:00:00|4.47|3.67|4.48|3.68|4.49|3.69|4.47|3.67|0
1761743100000|2025-10-29 13:05:00|4.47|3.67|4.48|3.68|4.49|3.69|4.46|3.66|0
1761743400000|2025-10-29 13:10:00|4.49|3.69|4.48|3.68|4.49|3.69|4.47|3.67|0
1761743700000|2025-10-29 13:15:00|4.47|3.67|4.48|3.68|4.48|3.68|4.46|3.66|0
1761744000000|2025-10-29 13:20:00|4.47|3.67|4.83|3.33|4.83|3.69|4.47|3.33|0
1761744300000|2025-10-29 13:25:00|4.82|3.32|4.84|3.34|4.84|3.34|4.81|3.31|0
1761744600000|2025-10-29 13:30:00|4.53|3.73|4.62|3.82|4.63|3.83|4.53|3.73|0
1761744900000|2025-10-29 13:35:00|4.63|3.83|4.57|3.77|4.65|3.85|4.53|3.73|0
1761745200000|2025-10-29 13:40:00|4.58|3.78|4.63|3.83|4.64|3.84|4.58|3.78|0
1761745500000|2025-10-29 13:45:00|4.62|3.82|4.63|3.83|4.65|3.85|4.56|3.76|0
1761745800000|2025-10-29 13:50:00|4.64|3.84|4.59|3.79|4.64|3.84|4.56|3.76|0
1761746100000|2025-10-29 13:55:00|4.58|3.78|4.57|3.77|4.63|3.83|4.56|3.76|0
1761746400000|2025-10-29 14:00:00|4.56|3.76|4.63|3.83|4.68|3.88|4.56|3.76|0
1761746700000|2025-10-29 14:05:00|4.64|3.84|4.68|3.88|4.74|3.94|4.63|3.83|0
1761747000000|2025-10-29 14:10:00|4.67|3.87|4.67|3.87|4.71|3.91|4.65|3.85|0
1761747300000|2025-10-29 14:15:00|4.68|3.88|4.62|3.82|4.7|3.9|4.62|3.82|0
1761747600000|2025-10-29 14:20:00|4.63|3.83|4.57|3.77|4.7|3.9|4.57|3.77|0
1761747900000|2025-10-29 14:25:00|4.58|3.78|4.56|3.76|4.59|3.79|4.56|3.76|0
1761748200000|2025-10-29 14:30:00|4.57|3.77|4.58|3.78|4.59|3.79|4.56|3.76|0
1761748500000|2025-10-29 14:35:00|4.57|3.77|4.57|3.77|4.6|3.8|4.56|3.76|0
1761748800000|2025-10-29 14:40:00|4.58|3.78|4.58|3.78|4.6|3.8|4.56|3.76|0
1761749100000|2025-10-29 14:45:00|4.57|3.77|4.64|3.84|4.65|3.85|4.56|3.76|0
1761749400000|2025-10-29 14:50:00|4.63|3.83|4.58|3.78|4.71|3.91|4.56|3.76|0
1761749700000|2025-10-29 14:55:00|4.59|3.79|4.58|3.78|4.6|3.8|4.57|3.77|0
1761750000000|2025-10-29 15:00:00|4.57|3.77|4.58|3.78|4.6|3.8|4.56|3.76|0
1761750300000|2025-10-29 15:05:00|4.57|3.77|4.53|3.73|4.59|3.79|4.52|3.72|0
1761750600000|2025-10-29 15:10:00|4.54|3.74|4.53|3.73|4.59|3.79|4.52|3.72|0
1761750900000|2025-10-29 15:15:00|4.54|3.74|4.53|3.73|4.58|3.78|4.52|3.72|0
1761751200000|2025-10-29 15:20:00|4.52|3.72|4.53|3.73|4.54|3.74|4.51|3.71|0
1761751500000|2025-10-29 15:25:00|4.52|3.72|4.53|3.73|4.55|3.75|4.52|3.72|0
1761751800000|2025-10-29 15:30:00|4.54|3.74|4.44|3.64|4.55|3.75|4.42|3.62|0
1761752100000|2025-10-29 15:35:00|4.48|3.68|4.48|3.68|4.5|3.7|4.41|3.61|0
1761752400000|2025-10-29 15:40:00|4.47|3.67|4.48|3.68|4.49|3.69|4.46|3.66|0
1761752700000|2025-10-29 15:45:00|4.47|3.67|4.42|3.62|4.49|3.69|4.4|3.6|0
1761753000000|2025-10-29 15:50:00|4.43|3.63|4.43|3.63|4.44|3.64|4.42|3.62|0
1761753300000|2025-10-29 15:55:00|4.42|3.62|4.43|3.63|4.49|3.69|4.42|3.62|0
1761753600000|2025-10-29 16:00:00|4.44|3.64|4.48|3.68|4.48|3.68|4.42|3.62|0
1761753900000|2025-10-29 16:05:00|4.47|3.67|4.48|3.68|4.5|3.7|4.46|3.66|0
1761754200000|2025-10-29 16:10:00|4.47|3.67|4.44|3.64|4.49|3.69|4.41|3.61|0
1761754500000|2025-10-29 16:15:00|4.43|3.63|4.47|3.67|4.48|3.68|4.42|3.62|0
1761754800000|2025-10-29 16:20:00|4.43|3.63|4.43|3.63|4.46|3.66|4.41|3.61|0
1761755100000|2025-10-29 16:25:00|4.44|3.64|4.37|3.57|4.44|3.64|4.36|3.56|0
1761755400000|2025-10-29 16:30:00|4.38|3.58|4.38|3.58|4.39|3.59|4.37|3.57|0
1761755700000|2025-10-29 16:35:00|4.37|3.57|4.39|3.59|4.39|3.59|4.36|3.56|0
1761756000000|2025-10-29 16:40:00|4.38|3.58|4.38|3.58|4.39|3.59|4.36|3.56|0
1761756300000|2025-10-29 16:45:00|4.37|3.57|4.38|3.58|4.39|3.59|4.36|3.56|0
1761756600000|2025-10-29 16:50:00|4.39|3.59|4.38|3.58|4.39|3.59|4.36|3.56|0
1761756900000|2025-10-29 16:55:00|4.37|3.57|4.38|3.58|4.4|3.6|4.37|3.57|0
1761757200000|2025-10-29 17:00:00|4.37|3.57|4.37|3.57|4.39|3.59|4.36|3.56|0
1761757500000|2025-10-29 17:05:00|4.38|3.58|4.39|3.59|4.39|3.59|4.37|3.57|0
1761757800000|2025-10-29 17:10:00|4.4|3.6|4.37|3.57|4.4|3.6|4.36|3.56|0
1761758100000|2025-10-29 17:15:00|4.38|3.58|4.43|3.63|4.43|3.63|4.37|3.57|0
1761758400000|2025-10-29 17:20:00|4.38|3.58|4.43|3.63|4.45|3.65|4.38|3.58|0
1761758700000|2025-10-29 17:25:00|4.44|3.64|4.47|3.67|4.49|3.69|4.42|3.62|0
1761759000000|2025-10-29 17:30:00|4.48|3.68|4.48|3.68|4.49|3.69|4.47|3.67|0
1761759300000|2025-10-29 17:35:00|4.47|3.67|4.43|3.63|4.49|3.69|4.42|3.62|0
1761759600000|2025-10-29 17:40:00|4.44|3.64|4.43|3.63|4.44|3.64|4.42|3.62|0
1761759900000|2025-10-29 17:45:00|4.44|3.64|4.43|3.63|4.44|3.64|4.42|3.62|0
1761760200000|2025-10-29 17:50:00|4.42|3.62|4.44|3.64|4.45|3.65|4.42|3.62|0
1761760500000|2025-10-29 17:55:00|4.43|3.63|4.43|3.63|4.45|3.65|4.38|3.58|0
1761760800000|2025-10-29 18:00:00|5.06|4.26|4.38|3.58|5.18|4.38|4.36|3.56|0
1761761100000|2025-10-29 18:05:00|4.39|3.59|4.37|3.57|4.48|3.68|4.33|3.53|0
1761761400000|2025-10-29 18:10:00|4.38|3.58|4.39|3.59|4.42|3.62|4.36|3.56|0
1761761700000|2025-10-29 18:15:00|4.38|3.58|4.38|3.58|4.44|3.64|4.36|3.56|0
1761762000000|2025-10-29 18:20:00|4.39|3.59|4.38|3.58|4.44|3.64|4.35|3.55|0
1761762300000|2025-10-29 18:25:00|4.39|3.59|4.38|3.58|4.4|3.6|4.34|3.54|0
1761762600000|2025-10-29 18:30:00|4.37|3.57|4.34|3.54|4.4|3.6|4.29|3.49|0
1761762900000|2025-10-29 18:35:00|4.33|3.53|5.43|3.62|5.45|4.12|4.32|3.52|0
1761763200000|2025-10-29 18:40:00|5.47|3.65|5.34|3.56|5.6|3.73|5.22|3.48|0
1761763500000|2025-10-29 18:45:00|5.35|3.55|5.09|3.39|5.35|3.55|5.05|3.36|0
1761763800000|2025-10-29 18:50:00|5.06|3.37|4.77|3.18|5.06|3.37|4.69|3.12|0
1761764100000|2025-10-29 18:55:00|4.75|3.16|4.73|3.16|4.86|3.24|4.71|3.14|0
1761764400000|2025-10-29 19:00:00|4.75|3.17|5.01|3.34|5.02|3.34|4.68|3.12|0
1761764700000|2025-10-29 19:05:00|5|3.33|4.87|3.25|5|3.34|4.76|3.17|0
1761765000000|2025-10-29 19:10:00|4.9|3.24|4.89|3.26|4.93|3.29|4.8|3.2|0
1761765300000|2025-10-29 19:15:00|4.88|3.25|5.09|3.39|5.1|3.4|4.88|3.25|0
1761765600000|2025-10-29 19:20:00|5.1|3.4|5.07|3.38|5.14|3.42|4.93|3.29|0
1761765900000|2025-10-29 19:25:00|5.06|3.39|5.14|3.42|5.17|3.45|4.99|3.33|0
1761766200000|2025-10-29 19:30:00|5.13|3.44|5.22|3.48|5.27|3.52|5.13|3.42|0
1761766500000|2025-10-29 19:35:00|5.24|3.5|5.14|3.43|5.32|3.55|5.06|3.37|0
1761766800000|2025-10-29 19:40:00|5.15|3.42|5.12|3.41|5.21|3.47|5.02|3.35|0
1761767100000|2025-10-29 19:45:00|5.1|3.4|5.01|3.34|5.13|3.42|4.93|3.29|0
1761767400000|2025-10-29 19:50:00|4.94|3.3|4.98|3.32|4.99|3.33|4.8|3.2|0
1761767700000|2025-10-29 19:55:00|5.03|3.35|4.86|3.24|5.03|3.35|4.86|3.24|0
1761768000000|2025-10-29 20:00:00|4.83|3.22|4.85|3.23|5.2|3.46|4.76|3.17|0
1761768300000|2025-10-29 20:05:00|4.88|3.26|4.96|3.31|5.07|3.38|4.85|3.23|0
1761768600000|2025-10-29 20:10:00|4.95|3.3|4.84|3.22|4.97|3.32|4.83|3.22|0
1761768900000|2025-10-29 20:15:00|4.83|3.23|4.84|3.23|4.91|3.27|4.82|3.21|0
1761769200000|2025-10-29 20:20:00|4.85|3.26|4.94|3.29|4.96|3.31|4.85|3.25|0
1761769500000|2025-10-29 20:25:00|4.95|3.3|4.89|3.26|4.95|3.3|4.85|3.23|0
1761769800000|2025-10-29 20:30:00|4.88|3.25|4.9|3.26|4.91|3.27|4.87|3.24|0
1761770100000|2025-10-29 20:35:00|4.89|3.25|4.89|3.26|4.91|3.27|4.87|3.24|0
1761770400000|2025-10-29 20:40:00|4.88|3.25|4.88|3.25|4.9|3.27|4.87|3.25|0
1761770700000|2025-10-29 20:45:00|4.87|3.22|4.84|3.23|4.87|3.23|4.82|3.21|0
1761771000000|2025-10-29 20:50:00|4.83|3.22|4.84|3.23|4.86|3.24|4.8|3.2|0
1761771300000|2025-10-29 20:55:00|4.85|3.22|4.87|3.25|4.87|3.25|4.78|3.19|0
1761771600000|2025-10-29 21:00:00|4.83|3.22|4.82|3.22|4.86|3.24|4.82|3.22|0
1761771900000|2025-10-29 21:05:00|4.83|3.23|4.88|3.25|4.88|3.25|4.82|3.23|0
1761772200000|2025-10-29 21:10:00|4.9|3.27|4.89|3.26|4.92|3.28|4.88|3.25|0
1761772500000|2025-10-29 21:15:00|4.9|3.27|4.9|3.26|4.93|3.29|4.9|3.26|0
1761772800000|2025-10-29 21:20:00|4.91|3.27|4.91|3.27|4.91|3.27|4.89|3.26|0
1761773100000|2025-10-29 21:25:00|4.89|3.26|4.9|3.27|4.92|3.28|4.89|3.26|0
1761773400000|2025-10-29 21:30:00|4.91|3.28|4.91|3.28|4.93|3.29|4.9|3.27|0
1761773700000|2025-10-29 21:35:00|4.92|3.29|4.92|3.28|4.94|3.29|4.92|3.28|0
1761774000000|2025-10-29 21:40:00|4.91|3.27|4.84|3.23|4.91|3.27|4.83|3.22|0
1761774300000|2025-10-29 21:45:00|4.87|3.25|4.87|3.25|4.87|3.25|4.86|3.24|0
1761774600000|2025-10-29 21:50:00|4.86|3.24|4.84|3.23|4.86|3.24|4.83|3.22|0
1761774900000|2025-10-29 21:55:00|4.83|3.22|5|3.34|5|3.34|4.83|3.22|0
1761775200000|2025-10-29 22:00:00|5.03|3.35|5|3.33|5.06|3.37|4.9|3.26|0
1761775500000|2025-10-29 22:05:00|5.01|3.34|4.87|3.25|5.01|3.34|4.86|3.24|0
1761775800000|2025-10-29 22:10:00|4.88|3.26|4.9|3.27|4.9|3.27|4.8|3.2|0
1761776100000|2025-10-29 22:15:00|4.89|3.26|4.91|3.28|4.94|3.29|4.88|3.26|0
1761776400000|2025-10-29 22:20:00|4.9|3.27|4.94|3.29|4.94|3.29|4.89|3.26|0
1761776700000|2025-10-29 22:25:00|4.93|3.28|4.98|3.32|4.98|3.32|4.92|3.28|0
1761777000000|2025-10-29 22:30:00|4.97|3.31|4.89|3.26|4.97|3.31|4.89|3.26|0
1761777300000|2025-10-29 22:35:00|4.9|3.27|4.9|3.27|4.91|3.27|4.88|3.25|0
1761777600000|2025-10-29 22:40:00|4.91|3.26|4.9|3.26|4.91|3.27|4.87|3.25|0
1761777900000|2025-10-29 22:45:00|4.89|3.25|4.89|3.26|4.89|3.26|4.88|3.25|0
1761778200000|2025-10-29 22:50:00|4.88|3.25|4.9|3.27|4.9|3.27|4.87|3.25|0
1761778500000|2025-10-29 22:55:00|4.91|3.28|4.91|3.27|4.92|3.28|4.89|3.26|0
1761778800000|2025-10-29 23:00:00|4.92|3.28|4.89|3.26|4.92|3.28|4.88|3.25|0
1761779100000|2025-10-29 23:05:00|4.9|3.27|4.91|3.28|4.92|3.28|4.88|3.26|0
1761779400000|2025-10-29 23:10:00|4.9|3.27|4.9|3.27|4.93|3.29|4.9|3.27|0
1761779700000|2025-10-29 23:15:00|4.91|3.26|4.9|3.27|4.91|3.27|4.89|3.26|0
1761780000000|2025-10-29 23:20:00|4.91|3.26|4.81|3.21|4.91|3.26|4.8|3.2|0
1761780300000|2025-10-29 23:25:00|4.8|3.2|4.81|3.21|4.83|3.22|4.8|3.2|0
1761780600000|2025-10-29 23:30:00|4.8|3.2|4.89|3.26|4.89|3.26|4.8|3.2|0
1761780900000|2025-10-29 23:35:00|4.9|3.27|4.95|3.3|4.95|3.3|4.9|3.27|0
1761781200000|2025-10-29 23:40:00|4.94|3.29|4.92|3.28|4.96|3.3|4.92|3.28|0
1761781500000|2025-10-29 23:45:00|4.93|3.29|4.83|3.22|4.93|3.29|4.83|3.22|0
1761781800000|2025-10-29 23:50:00|4.82|3.21|4.76|3.17|4.82|3.21|4.76|3.17|0
1761782100000|2025-10-29 23:55:00|4.75|3.16|4.77|3.18|4.77|3.18|4.74|3.16|0
1761782400000|2025-10-30 00:00:00|4.76|3.17|4.7|3.13|4.77|3.18|4.69|3.13|0
1761782700000|2025-10-30 00:05:00|4.71|3.14|4.72|3.15|4.74|3.16|4.7|3.13|0
1761783000000|2025-10-30 00:10:00|4.73|3.14|4.66|3.11|4.73|3.15|4.65|3.1|0
1761783300000|2025-10-30 00:15:00|4.67|3.12|4.84|3.22|4.84|3.22|4.65|3.1|0
1761783600000|2025-10-30 00:20:00|4.83|3.23|4.76|3.18|4.85|3.23|4.76|3.17|0
1761783900000|2025-10-30 00:25:00|4.77|3.17|4.77|3.18|4.8|3.2|4.75|3.17|0
1761784200000|2025-10-30 00:30:00|4.78|3.17|4.78|3.18|4.79|3.19|4.74|3.16|0
1761784500000|2025-10-30 00:35:00|4.77|3.19|4.78|3.19|4.8|3.2|4.76|3.17|0
1761784800000|2025-10-30 00:40:00|4.79|3.18|4.79|3.19|4.79|3.2|4.76|3.18|0
1761785100000|2025-10-30 00:45:00|4.78|3.18|4.78|3.18|4.79|3.2|4.76|3.17|0
1761785400000|2025-10-30 00:50:00|4.79|3.19|4.77|3.18|4.79|3.19|4.77|3.18|0
1761785700000|2025-10-30 00:55:00|4.78|3.19|4.78|3.19|4.79|3.2|4.76|3.18|0
1761786000000|2025-10-30 01:00:00|4.79|3.18|4.84|3.23|4.84|3.23|4.76|3.18|0
1761786300000|2025-10-30 01:05:00|4.78|3.19|4.78|3.19|4.79|3.19|4.75|3.17|0
1761786600000|2025-10-30 01:10:00|4.77|3.18|4.78|3.19|4.79|3.19|4.76|3.18|0
1761786900000|2025-10-30 01:15:00|4.79|3.18|4.78|3.18|4.79|3.19|4.76|3.17|0
1761787200000|2025-10-30 01:20:00|4.8|3.19|4.78|3.19|4.8|3.2|4.76|3.17|0
1761787500000|2025-10-30 01:25:00|4.77|3.18|4.77|3.18|4.78|3.19|4.76|3.17|0
1761787800000|2025-10-30 01:30:00|4.78|3.19|4.77|3.18|4.79|3.2|4.76|3.17|0
1761788100000|2025-10-30 01:35:00|4.76|3.17|4.78|3.19|4.79|3.19|4.75|3.17|0
1761788400000|2025-10-30 01:40:00|4.77|3.18|4.78|3.18|4.79|3.2|4.75|3.17|0
1761788700000|2025-10-30 01:45:00|4.77|3.19|4.78|3.18|4.79|3.19|4.76|3.18|0
1761789000000|2025-10-30 01:50:00|4.77|3.19|4.77|3.18|4.8|3.2|4.76|3.17|0
1761789300000|2025-10-30 01:55:00|4.78|3.19|4.78|3.19|4.79|3.2|4.76|3.18|0
1761789600000|2025-10-30 02:00:00|4.79|3.18|4.76|3.18|4.79|3.19|4.75|3.17|0
1761789900000|2025-10-30 02:05:00|4.77|3.19|4.59|3.06|4.78|3.19|4.57|3.05|0
1761790200000|2025-10-30 02:10:00|4.58|3.05|4.59|3.06|4.6|3.07|4.58|3.05|0
1761790500000|2025-10-30 02:15:00|4.58|3.05|4.59|3.06|4.61|3.07|4.51|3.01|0
1761790800000|2025-10-30 02:20:00|4.6|3.07|4.6|3.07|4.61|3.07|4.58|3.05|0
1761791100000|2025-10-30 02:25:00|4.61|3.06|4.6|3.06|4.61|3.07|4.58|3.05|0
1761791400000|2025-10-30 02:30:00|4.59|3.07|4.6|3.06|4.61|3.07|4.58|3.06|0
1761791700000|2025-10-30 02:35:00|4.59|3.07|4.59|3.06|4.61|3.08|4.59|3.06|0
1761792000000|2025-10-30 02:40:00|4.58|3.05|4.6|3.07|4.61|3.07|4.57|3.05|0
1761792300000|2025-10-30 02:45:00|4.59|3.06|4.6|3.06|4.62|3.08|4.58|3.05|0
1761792600000|2025-10-30 02:50:00|4.59|3.07|4.6|3.07|4.6|3.07|4.58|3.05|0
1761792900000|2025-10-30 02:55:00|4.61|3.06|4.59|3.06|4.61|3.06|4.58|3.05|0
1761793200000|2025-10-30 03:00:00|4.58|3.05|4.59|3.06|4.6|3.07|4.56|3.04|0
1761793500000|2025-10-30 03:05:00|4.6|3.05|4.6|3.06|4.6|3.06|4.58|3.05|0
1761793800000|2025-10-30 03:10:00|4.59|3.07|4.59|3.06|4.62|3.08|4.57|3.05|0
1761794100000|2025-10-30 03:15:00|4.57|3.05|4.47|2.98|4.61|3.07|4.47|2.98|0
1761794400000|2025-10-30 03:20:00|4.48|2.99|4.54|3.02|4.55|3.03|4.48|2.99|0
1761794700000|2025-10-30 03:25:00|4.53|3.03|4.59|3.06|4.6|3.07|4.52|3.01|0
1761795000000|2025-10-30 03:30:00|4.6|3.05|4.59|3.06|4.6|3.07|4.58|3.05|0
1761795300000|2025-10-30 03:35:00|4.6|3.05|4.54|3.03|4.6|3.05|4.47|2.98|0
1761795600000|2025-10-30 03:40:00|4.55|3.02|4.54|3.02|4.55|3.03|4.51|3.01|0
1761795900000|2025-10-30 03:45:00|4.55|3.03|4.48|2.98|4.55|3.03|4.45|2.96|0
1761796200000|2025-10-30 03:50:00|4.47|2.99|4.55|3.03|4.55|3.03|4.46|2.98|0
1761796500000|2025-10-30 03:55:00|4.54|3.02|4.59|3.06|4.61|3.08|4.52|3.01|0
1761796800000|2025-10-30 04:00:00|4.58|3.05|4.6|3.07|4.62|3.08|4.58|3.05|0
1761797100000|2025-10-30 04:05:00|4.61|3.06|4.8|3.2|4.8|3.2|4.59|3.06|0
1761797400000|2025-10-30 04:10:00|4.79|3.21|5.08|3.39|5.17|3.44|4.76|3.17|0
1761797700000|2025-10-30 04:15:00|5.09|3.48|5.13|3.42|5.3|3.53|5.09|3.39|0
1761798000000|2025-10-30 04:20:00|5.14|3.43|5.32|3.55|5.32|3.55|5.01|3.34|0
1761798300000|2025-10-30 04:25:00|5.33|3.54|5.31|3.54|5.37|3.58|5.2|3.47|0
1761798600000|2025-10-30 04:30:00|5.3|3.53|5.39|3.59|5.39|3.59|5.25|3.5|0
1761798900000|2025-10-30 04:35:00|5.38|3.58|4.97|3.32|5.38|3.58|4.87|3.25|0
1761799200000|2025-10-30 04:40:00|4.98|3.3|5.15|3.43|5.15|3.43|4.92|3.28|0
1761799500000|2025-10-30 04:45:00|5.14|3.44|5.11|3.41|5.17|3.44|5.06|3.37|0
1761799800000|2025-10-30 04:50:00|5.12|3.42|5|3.33|5.14|3.43|4.99|3.32|0
1761800100000|2025-10-30 04:55:00|4.99|3.34|5.07|3.38|5.08|3.39|4.94|3.29|0
1761800400000|2025-10-30 05:00:00|5.06|3.37|5.05|3.37|5.12|3.41|5.03|3.35|0
1761800700000|2025-10-30 05:05:00|5.06|3.38|4.95|3.3|5.08|3.39|4.93|3.29|0
1761801000000|2025-10-30 05:10:00|4.96|3.31|4.95|3.3|4.96|3.31|4.92|3.28|0
1761801300000|2025-10-30 05:15:00|4.96|3.32|4.94|3.3|4.99|3.32|4.86|3.24|0
1761801600000|2025-10-30 05:20:00|4.95|3.29|4.88|3.25|4.96|3.3|4.87|3.24|0
1761801900000|2025-10-30 05:25:00|4.87|3.26|4.82|3.21|4.89|3.26|4.81|3.2|0
1761802200000|2025-10-30 05:30:00|4.81|3.22|4.83|3.22|4.84|3.23|4.81|3.21|0
1761802500000|2025-10-30 05:35:00|4.84|3.23|4.77|3.18|4.85|3.23|4.71|3.14|0
1761802800000|2025-10-30 05:40:00|4.76|3.17|4.77|3.18|4.78|3.19|4.68|3.12|0
1761803100000|2025-10-30 05:45:00|4.76|3.17|4.83|3.22|4.88|3.25|4.75|3.17|0
1761803400000|2025-10-30 05:50:00|4.84|3.23|4.83|3.22|4.85|3.23|4.81|3.21|0
1761803700000|2025-10-30 05:55:00|4.84|3.23|4.84|3.23|4.85|3.23|4.82|3.22|0
1761804000000|2025-10-30 06:00:00|4.83|3.22|4.88|3.26|4.89|3.26|4.81|3.21|0
1761804300000|2025-10-30 06:05:00|4.89|3.27|4.95|3.3|4.98|3.32|4.87|3.25|0
1761804600000|2025-10-30 06:10:00|4.96|3.31|4.96|3.31|5.02|3.34|4.91|3.28|0
1761804900000|2025-10-30 06:15:00|4.97|3.3|4.96|3.31|4.99|3.32|4.93|3.28|0
1761805200000|2025-10-30 06:20:00|4.97|3.3|4.96|3.31|4.97|3.31|4.92|3.28|0
1761805500000|2025-10-30 06:25:00|4.97|3.3|4.95|3.3|4.97|3.31|4.93|3.28|0
1761805800000|2025-10-30 06:30:00|4.94|3.29|4.89|3.26|4.95|3.29|4.87|3.25|0
1761806100000|2025-10-30 06:35:00|4.9|3.27|4.89|3.26|4.91|3.27|4.87|3.25|0
1761806400000|2025-10-30 06:40:00|4.88|3.25|4.76|3.17|4.9|3.27|4.76|3.17|0
1761806700000|2025-10-30 06:45:00|4.75|3.18|4.77|3.18|4.78|3.19|4.75|3.17|0
1761807000000|2025-10-30 06:50:00|4.76|3.17|4.77|3.18|4.8|3.2|4.74|3.16|0
1761807300000|2025-10-30 06:55:00|4.78|3.19|4.77|3.18|4.79|3.19|4.76|3.17|0
1761807600000|2025-10-30 07:00:00|4.78|3.19|4.83|3.22|4.85|3.23|4.75|3.17|0
1761807900000|2025-10-30 07:05:00|4.84|3.23|4.78|3.19|4.86|3.24|4.74|3.16|0
1761808200000|2025-10-30 07:10:00|4.77|3.18|4.65|3.1|4.77|3.18|4.52|3.01|0
1761808500000|2025-10-30 07:15:00|4.64|3.09|4.52|3.01|4.66|3.11|4.52|3.01|0
1761808800000|2025-10-30 07:20:00|4.53|3.02|4.58|3.05|4.61|3.08|4.53|3.02|0
1761809100000|2025-10-30 07:25:00|4.59|3.06|4.59|3.06|4.62|3.08|4.41|2.94|0
1761809400000|2025-10-30 07:30:00|4.6|3.05|4.54|3.03|4.61|3.07|4.52|3.01|0
1761809700000|2025-10-30 07:35:00|4.53|3.02|4.46|2.97|4.54|3.02|4.46|2.97|0
1761810000000|2025-10-30 07:40:00|4.48|2.98|4.47|2.98|4.49|2.99|4.45|2.96|0
1761810300000|2025-10-30 07:45:00|4.46|2.97|4.47|2.98|4.49|2.99|4.45|2.97|0
1761810600000|2025-10-30 07:50:00|4.48|2.99|4.41|2.94|4.48|2.99|4.39|2.93|0
1761810900000|2025-10-30 07:55:00|4.4|2.93|4.41|2.94|4.43|2.95|4.39|2.93|0
1761811200000|2025-10-30 08:00:00|4.4|2.93|4.42|2.94|4.43|2.95|4.38|2.92|0
1761811500000|2025-10-30 08:05:00|4.41|2.95|4.41|2.94|4.43|2.95|4.39|2.93|0
1761811800000|2025-10-30 08:10:00|4.4|2.93|4.43|2.95|4.46|2.97|4.39|2.93|0
1761812100000|2025-10-30 08:15:00|4.42|2.98|4.4|2.93|4.47|2.98|4.39|2.93|0
1761812400000|2025-10-30 08:20:00|4.39|2.92|4.34|2.89|4.41|2.94|4.34|2.89|0
1761812700000|2025-10-30 08:25:00|4.36|2.9|4.36|2.91|4.36|2.91|4.33|2.89|0
1761813000000|2025-10-30 08:30:00|4.35|2.9|4.35|2.9|4.36|2.91|4.33|2.89|0
1761813300000|2025-10-30 08:35:00|4.34|2.89|4.35|2.9|4.36|2.91|4.33|2.89|0
1761813600000|2025-10-30 08:40:00|4.36|2.91|4.35|2.9|4.36|2.91|4.34|2.89|0
1761813900000|2025-10-30 08:45:00|4.34|2.89|4.35|2.9|4.36|2.91|4.28|2.85|0
1761814200000|2025-10-30 08:50:00|4.34|2.89|4.35|2.9|4.37|2.91|4.34|2.89|0
1761814500000|2025-10-30 08:55:00|4.34|2.89|4.35|2.9|4.37|2.91|4.34|2.89|0
1761814800000|2025-10-30 09:00:00|4.34|2.89|4.29|2.86|4.37|2.91|4.27|2.85|0
1761815100000|2025-10-30 09:05:00|4.28|2.85|4.29|2.86|4.31|2.87|4.26|2.84|0
1761815400000|2025-10-30 09:10:00|4.3|2.87|4.28|2.85|4.32|2.88|4.27|2.85|0
1761815700000|2025-10-30 09:15:00|4.29|2.86|3.97|3.17|4.3|3.17|3.97|2.85|0
1761816000000|2025-10-30 09:20:00|3.98|3.18|4.03|3.23|4.05|3.25|3.97|3.17|0
1761816300000|2025-10-30 09:25:00|4.02|3.22|4.02|3.22|4.03|3.23|4.01|3.21|0
1761816600000|2025-10-30 09:30:00|4.03|3.23|4.03|3.23|4.04|3.24|4.02|3.22|0
1761816900000|2025-10-30 09:35:00|4.02|3.22|4.07|3.27|4.08|3.28|4.01|3.21|0
1761817200000|2025-10-30 09:40:00|4.08|3.28|4.12|3.32|4.13|3.33|4.07|3.27|0
1761817500000|2025-10-30 09:45:00|4.13|3.33|4.13|3.33|4.14|3.34|4.12|3.32|0
1761817800000|2025-10-30 09:50:00|4.14|3.34|4.13|3.33|4.14|3.34|4.11|3.31|0
1761818100000|2025-10-30 09:55:00|4.12|3.32|4.13|3.33|4.14|3.34|4.12|3.32|0
1761818400000|2025-10-30 10:00:00|4.12|3.32|4.12|3.32|4.14|3.34|4.11|3.31|0
1761818700000|2025-10-30 10:05:00|4.13|3.33|4.13|3.33|4.14|3.34|4.11|3.31|0
1761819000000|2025-10-30 10:10:00|4.14|3.34|4.13|3.33|4.15|3.35|4.12|3.32|0
1761819300000|2025-10-30 10:15:00|4.12|3.32|4.12|3.32|4.14|3.34|4.12|3.32|0
1761819600000|2025-10-30 10:20:00|4.13|3.33|4.12|3.32|4.14|3.34|4.11|3.31|0
1761819900000|2025-10-30 10:25:00|4.13|3.33|4.13|3.33|4.13|3.33|4.12|3.32|0
1761820200000|2025-10-30 10:30:00|4.12|3.32|4.08|3.28|4.13|3.33|4.07|3.27|0
1761820500000|2025-10-30 10:35:00|4.07|3.27|4.13|3.33|4.13|3.33|4.07|3.27|0
1761820800000|2025-10-30 10:40:00|4.12|3.32|4.13|3.33|4.14|3.34|4.11|3.31|0
1761821100000|2025-10-30 10:45:00|4.11|3.31|4.08|3.28|4.11|3.31|4.05|3.25|0
1761821400000|2025-10-30 10:50:00|4.07|3.27|4.03|3.23|4.08|3.28|4.02|3.22|0
1761821700000|2025-10-30 10:55:00|4.04|3.24|4.03|3.23|4.04|3.24|4.02|3.22|0
1761822000000|2025-10-30 11:00:00|4.04|3.24|4.02|3.22|4.04|3.24|4.01|3.21|0
1761822300000|2025-10-30 11:05:00|4.03|3.23|4.03|3.23|4.04|3.24|4.01|3.21|0
1761822600000|2025-10-30 11:10:00|4.02|3.22|4.02|3.22|4.04|3.24|4.01|3.21|0
1761822900000|2025-10-30 11:15:00|4.01|3.21|4.02|3.22|4.03|3.23|4.01|3.21|0
1761823200000|2025-10-30 11:20:00|4.01|3.21|3.93|3.13|4.05|3.25|3.92|3.12|0
1761823500000|2025-10-30 11:25:00|3.92|3.12|3.92|3.12|3.93|3.13|3.91|3.11|0
1761823800000|2025-10-30 11:30:00|3.93|3.13|3.92|3.12|3.94|3.14|3.92|3.12|0
1761824100000|2025-10-30 11:35:00|3.93|3.13|3.93|3.13|3.93|3.13|3.91|3.11|0
1761824400000|2025-10-30 11:40:00|3.92|3.12|3.93|3.13|3.94|3.14|3.91|3.11|0
1761824700000|2025-10-30 11:45:00|3.92|3.12|3.94|3.14|3.94|3.14|3.92|3.12|0
1761825000000|2025-10-30 11:50:00|3.93|3.13|3.92|3.12|3.94|3.14|3.92|3.12|0
1761825300000|2025-10-30 11:55:00|3.93|3.13|3.92|3.12|3.94|3.14|3.91|3.11|0
1761825600000|2025-10-30 12:00:00|3.93|3.13|3.96|3.16|3.99|3.19|3.92|3.12|0
1761825900000|2025-10-30 12:05:00|3.98|3.18|3.98|3.18|3.99|3.19|3.91|3.11|0
1761826200000|2025-10-30 12:10:00|3.97|3.17|4.08|3.28|4.09|3.29|3.97|3.17|0
1761826500000|2025-10-30 12:15:00|4.09|3.29|4.06|3.26|4.1|3.3|4.05|3.25|0
1761826800000|2025-10-30 12:20:00|4.07|3.27|4.12|3.32|4.12|3.32|4.06|3.26|0
1761827100000|2025-10-30 12:25:00|4.13|3.33|4.22|3.42|4.25|3.45|4.12|3.32|0
1761827400000|2025-10-30 12:30:00|4.12|3.32|4.22|3.42|4.25|3.45|4.12|3.32|0
1761827700000|2025-10-30 12:35:00|4.21|3.41|4.23|3.43|4.24|3.44|4.21|3.41|0
1761828000000|2025-10-30 12:40:00|4.22|3.42|4.29|3.49|4.29|3.49|4.21|3.41|0
1761828300000|2025-10-30 12:45:00|4.28|3.48|4.33|3.53|4.34|3.54|4.26|3.46|0
1761828600000|2025-10-30 12:50:00|4.34|3.54|4.33|3.53|4.36|3.56|4.32|3.52|0
1761828900000|2025-10-30 12:55:00|4.34|3.54|4.43|3.63|4.44|3.64|4.31|3.51|0
1761829200000|2025-10-30 13:00:00|4.41|3.61|4.48|3.68|4.5|3.7|4.41|3.61|0
1761829500000|2025-10-30 13:05:00|4.47|3.67|4.48|3.68|4.49|3.69|4.46|3.66|0
1761829800000|2025-10-30 13:10:00|4.49|3.69|4.38|3.58|4.5|3.7|4.37|3.57|0
1761830100000|2025-10-30 13:15:00|4.43|3.63|4.42|3.62|4.45|3.65|4.41|3.61|0
1761830400000|2025-10-30 13:20:00|4.43|3.63|4.78|3.28|4.78|3.64|4.41|3.28|0
1761830700000|2025-10-30 13:25:00|4.77|3.27|4.79|3.29|4.85|3.35|4.77|3.27|0
1761831000000|2025-10-30 13:30:00|4.54|3.74|4.5|3.7|4.6|3.8|4.41|3.61|0
1761831300000|2025-10-30 13:35:00|4.51|3.71|4.67|3.87|4.7|3.9|4.49|3.69|0
1761831600000|2025-10-30 13:40:00|4.68|3.88|4.58|3.78|4.73|3.93|4.52|3.72|0
1761831900000|2025-10-30 13:45:00|4.6|3.8|4.3|3.5|4.6|3.8|4.26|3.46|0
1761832200000|2025-10-30 13:50:00|4.29|3.49|4.31|3.51|4.31|3.51|4.14|3.34|0
1761832500000|2025-10-30 13:55:00|4.32|3.52|4.42|3.62|4.45|3.65|4.26|3.46|0
1761832800000|2025-10-30 14:00:00|4.45|3.65|4.53|3.73|4.55|3.75|4.32|3.52|0
1761833100000|2025-10-30 14:05:00|4.52|3.72|4.47|3.67|4.57|3.77|4.42|3.62|0
1761833400000|2025-10-30 14:10:00|4.49|3.69|4.53|3.73|4.6|3.8|4.44|3.64|0
1761833700000|2025-10-30 14:15:00|4.54|3.74|4.61|3.81|4.62|3.82|4.44|3.64|0
1761834000000|2025-10-30 14:20:00|4.62|3.82|4.67|3.87|4.68|3.88|4.49|3.69|0
1761834300000|2025-10-30 14:25:00|4.66|3.86|4.72|3.92|4.73|3.93|4.63|3.83|0
1761834600000|2025-10-30 14:30:00|4.73|3.93|4.57|3.77|4.73|3.93|4.55|3.75|0
1761834900000|2025-10-30 14:35:00|4.56|3.76|4.47|3.67|4.64|3.84|4.46|3.66|0
1761835200000|2025-10-30 14:40:00|4.46|3.66|4.39|3.59|4.49|3.69|4.35|3.55|0
1761835500000|2025-10-30 14:45:00|4.38|3.58|4.38|3.58|4.44|3.64|4.35|3.55|0
1761835800000|2025-10-30 14:50:00|4.39|3.59|4.51|3.71|4.54|3.74|4.36|3.56|0
1761836100000|2025-10-30 14:55:00|4.52|3.72|4.44|3.64|4.54|3.74|4.41|3.61|0
1761836400000|2025-10-30 15:00:00|4.43|3.63|4.38|3.58|4.46|3.66|4.38|3.58|0
1761836700000|2025-10-30 15:05:00|4.37|3.57|4.38|3.58|4.41|3.61|4.34|3.54|0
1761837000000|2025-10-30 15:10:00|4.37|3.57|4.37|3.57|4.41|3.61|4.34|3.54|0
1761837300000|2025-10-30 15:15:00|4.38|3.58|4.32|3.52|4.39|3.59|4.31|3.51|0
1761837600000|2025-10-30 15:20:00|4.33|3.53|4.28|3.48|4.34|3.54|4.25|3.45|0
1761837900000|2025-10-30 15:25:00|4.27|3.47|4.38|3.58|4.4|3.6|4.27|3.47|0
1761838200000|2025-10-30 15:30:00|4.37|3.57|4.43|3.63|4.44|3.64|4.36|3.56|0
1761838500000|2025-10-30 15:35:00|4.42|3.62|4.54|3.74|4.55|3.75|4.42|3.62|0
1761838800000|2025-10-30 15:40:00|4.52|3.72|4.58|3.78|4.63|3.83|4.51|3.71|0
1761839100000|2025-10-30 15:45:00|4.57|3.77|4.58|3.78|4.64|3.84|4.55|3.75|0
1761839400000|2025-10-30 15:50:00|4.59|3.79|4.62|3.82|4.65|3.85|4.58|3.78|0
1761839700000|2025-10-30 15:55:00|4.63|3.83|4.58|3.78|4.63|3.83|4.56|3.76|0
1761840000000|2025-10-30 16:00:00|4.59|3.79|4.53|3.73|4.6|3.8|4.53|3.73|0
1761840300000|2025-10-30 16:05:00|4.52|3.72|4.43|3.63|4.54|3.74|4.42|3.62|0
1761840600000|2025-10-30 16:10:00|4.42|3.62|4.38|3.58|4.44|3.64|4.36|3.56|0
1761840900000|2025-10-30 16:15:00|4.39|3.59|4.38|3.58|4.4|3.6|4.35|3.55|0
1761841200000|2025-10-30 16:20:00|4.39|3.59|4.37|3.57|4.4|3.6|4.36|3.56|0
1761841500000|2025-10-30 16:25:00|4.36|3.56|4.34|3.54|4.4|3.6|4.32|3.52|0
1761841800000|2025-10-30 16:30:00|4.33|3.53|4.4|3.6|4.4|3.6|4.33|3.53|0
1761842100000|2025-10-30 16:35:00|4.39|3.59|4.43|3.63|4.5|3.7|4.37|3.57|0
1761842400000|2025-10-30 16:40:00|4.44|3.64|4.37|3.57|4.45|3.65|4.37|3.57|0
1761842700000|2025-10-30 16:45:00|4.38|3.58|4.32|3.52|4.38|3.58|4.32|3.52|0
1761843000000|2025-10-30 16:50:00|4.31|3.51|4.33|3.53|4.38|3.58|4.31|3.51|0
1761843300000|2025-10-30 16:55:00|4.34|3.54|4.27|3.47|4.34|3.54|4.26|3.46|0
1761843600000|2025-10-30 17:00:00|4.28|3.48|4.39|3.59|4.39|3.59|4.27|3.47|0
1761843900000|2025-10-30 17:05:00|4.38|3.58|4.37|3.57|4.43|3.63|4.35|3.55|0
1761844200000|2025-10-30 17:10:00|4.38|3.58|4.37|3.57|4.4|3.6|4.35|3.55|0
1761844500000|2025-10-30 17:15:00|4.38|3.58|4.33|3.53|4.39|3.59|4.31|3.51|0
1761844800000|2025-10-30 17:20:00|4.34|3.54|4.33|3.53|4.39|3.59|4.31|3.51|0
1761845100000|2025-10-30 17:25:00|4.32|3.52|4.33|3.53|4.34|3.54|4.25|3.45|0
1761845400000|2025-10-30 17:30:00|4.34|3.54|4.33|3.53|4.35|3.55|4.27|3.47|0
1761845700000|2025-10-30 17:35:00|4.34|3.54|4.33|3.53|4.4|3.6|4.33|3.53|0
1761846000000|2025-10-30 17:40:00|4.34|3.54|4.33|3.53|4.39|3.59|4.31|3.51|0
1761846300000|2025-10-30 17:45:00|4.32|3.52|4.27|3.47|4.34|3.54|4.27|3.47|0
1761846600000|2025-10-30 17:50:00|4.28|3.48|4.28|3.48|4.29|3.49|4.26|3.46|0
1761846900000|2025-10-30 17:55:00|4.29|3.49|4.32|3.52|4.34|3.54|4.27|3.47|0
1761847200000|2025-10-30 18:00:00|4.33|3.53|4.39|3.59|4.39|3.59|4.31|3.51|0
1761847500000|2025-10-30 18:05:00|4.38|3.58|4.44|3.64|4.48|3.68|4.37|3.57|0
1761847800000|2025-10-30 18:10:00|4.43|3.63|4.53|3.73|4.55|3.75|4.41|3.61|0
1761848100000|2025-10-30 18:15:00|4.54|3.74|4.52|3.72|4.59|3.79|4.5|3.7|0
1761848400000|2025-10-30 18:20:00|4.53|3.73|4.54|3.74|4.55|3.75|4.47|3.67|0
1761848700000|2025-10-30 18:25:00|4.53|3.73|4.52|3.72|4.55|3.75|4.52|3.72|0
1761849000000|2025-10-30 18:30:00|4.53|3.73|4.49|3.69|4.53|3.73|4.41|3.61|0
1761849300000|2025-10-30 18:35:00|4.48|3.68|4.58|3.78|4.6|3.8|4.47|3.67|0
1761849600000|2025-10-30 18:40:00|4.57|3.77|4.58|3.78|4.59|3.79|4.55|3.75|0
1761849900000|2025-10-30 18:45:00|4.57|3.77|4.48|3.68|4.6|3.8|4.47|3.67|0
1761850200000|2025-10-30 18:50:00|4.49|3.69|4.48|3.68|4.59|3.79|4.47|3.67|0
1761850500000|2025-10-30 18:55:00|4.47|3.67|4.58|3.78|4.59|3.79|4.46|3.66|0
1761850800000|2025-10-30 19:00:00|4.59|3.79|4.58|3.78|4.64|3.84|4.56|3.76|0
1761851100000|2025-10-30 19:05:00|4.59|3.79|4.63|3.83|4.68|3.88|4.58|3.78|0
1761851400000|2025-10-30 19:10:00|4.64|3.84|4.68|3.88|4.7|3.9|4.62|3.82|0
1761851700000|2025-10-30 19:15:00|4.67|3.87|4.71|3.91|4.78|3.98|4.67|3.87|0
1761852000000|2025-10-30 19:20:00|4.73|3.93|4.87|4.07|4.93|4.13|4.73|3.93|0
1761852300000|2025-10-30 19:25:00|4.86|4.06|4.78|3.98|4.86|4.06|4.72|3.92|0
1761852600000|2025-10-30 19:30:00|4.77|3.97|4.78|3.98|4.79|3.99|4.7|3.9|0
1761852900000|2025-10-30 19:35:00|4.77|3.97|4.88|4.08|4.88|4.08|4.77|3.97|0
1761853200000|2025-10-30 19:40:00|4.89|4.09|4.84|4.04|4.9|4.1|4.77|3.97|0
1761853500000|2025-10-30 19:45:00|4.83|4.03|4.85|4.05|4.9|4.1|4.81|4.01|0
1761853800000|2025-10-30 19:50:00|4.83|4.03|4.9|4.1|4.94|4.14|4.77|3.97|0
1761854100000|2025-10-30 19:55:00|4.92|4.12|4.9|4.1|5|4.2|4.87|4.07|0
1761854400000|2025-10-30 20:00:00|4.91|4.11|4.61|3.81|4.97|4.17|4.6|3.8|0
1761854700000|2025-10-30 20:05:00|4.63|3.83|4.67|3.87|4.7|3.9|4.57|3.77|0
1761855000000|2025-10-30 20:10:00|4.68|3.88|4.67|3.87|4.7|3.9|4.61|3.81|0
1761855300000|2025-10-30 20:15:00|4.66|3.86|4.58|3.78|4.68|3.88|4.55|3.75|0
1761855600000|2025-10-30 20:20:00|4.59|3.79|4.58|3.78|4.6|3.8|4.56|3.76|0
1761855900000|2025-10-30 20:25:00|4.53|3.73|4.57|3.77|4.59|3.79|4.53|3.73|0
1761856200000|2025-10-30 20:30:00|4.56|3.76|4.52|3.72|4.89|4.09|4.49|3.69|0
1761856500000|2025-10-30 20:35:00|4.51|3.71|4.41|3.61|4.53|3.73|4.39|3.59|0
1761856800000|2025-10-30 20:40:00|4.4|3.6|4.33|3.53|4.44|3.64|4.33|3.53|0
1761857100000|2025-10-30 20:45:00|4.32|3.52|4.38|3.58|4.41|3.61|4.31|3.51|0
1761857400000|2025-10-30 20:50:00|4.37|3.57|4.37|3.57|4.39|3.59|4.35|3.55|0
1761857700000|2025-10-30 20:55:00|4.73|3.23|4.7|3.2|4.74|3.24|4.69|3.19|0
1761858000000|2025-10-30 21:00:00|4.69|3.19|4.69|3.19|4.7|3.2|4.69|3.19|0
1761858300000|2025-10-30 21:05:00|4.68|3.18|4.68|3.18|4.68|3.18|4.68|3.18|0
1761858600000|2025-10-30 21:10:00|4.69|3.19|4.69|3.19|4.69|3.19|4.68|3.18|0
1761858900000|2025-10-30 21:15:00|4.68|3.18|4.68|3.18|4.69|3.19|4.68|3.18|0
1761859200000|2025-10-30 21:20:00|4.69|3.19|4.69|3.19|4.69|3.19|4.68|3.18|0
1761859500000|2025-10-30 21:25:00|4.7|3.2|4.69|3.19|4.7|3.2|4.68|3.18|0
1761859800000|2025-10-30 21:30:00|4.68|3.18|4.69|3.19|4.69|3.19|4.68|3.18|0
1761860100000|2025-10-30 21:35:00|4.7|3.2|4.69|3.19|4.71|3.21|4.69|3.19|0
1761860400000|2025-10-30 21:40:00|4.68|3.18|4.68|3.18|4.68|3.18|4.68|3.18|0
1761860700000|2025-10-30 21:45:00|4.69|3.19|4.68|3.18|4.7|3.2|4.68|3.18|0
1761861000000|2025-10-30 21:50:00|4.69|3.19|4.68|3.18|4.69|3.19|4.68|3.18|0
1761861300000|2025-10-30 21:55:00|4.67|3.17|4.67|3.17|4.69|3.19|4.67|3.17|0
1761861600000|2025-10-30 22:00:00|4.66|3.16|4.68|3.18|4.69|3.19|4.63|3.13|0
1761861900000|2025-10-30 22:05:00|4.69|3.19|4.68|3.18|4.69|3.19|4.66|3.16|0
1761862200000|2025-10-30 22:10:00|4.69|3.19|4.69|3.19|4.7|3.2|4.68|3.18|0
1761862500000|2025-10-30 22:15:00|4.7|3.2|4.68|3.18|4.7|3.2|4.68|3.18|0
1761862800000|2025-10-30 22:20:00|4.69|3.19|4.67|3.17|4.69|3.19|4.66|3.16|0
1761863100000|2025-10-30 22:25:00|4.68|3.18|4.66|3.16|4.68|3.18|4.66|3.16|0
1761863400000|2025-10-30 22:30:00|4.65|3.15|4.69|3.19|4.69|3.19|4.64|3.14|0
1761863700000|2025-10-30 22:35:00|4.68|3.18|4.68|3.18|4.69|3.19|4.67|3.17|0
1761864000000|2025-10-30 22:40:00|4.67|3.17|4.68|3.18|4.68|3.18|4.67|3.17|0
1761864300000|2025-10-30 22:45:00|4.69|3.19|4.71|3.21|4.71|3.21|4.68|3.18|0
1761864600000|2025-10-30 22:50:00|4.7|3.2|4.7|3.2|4.71|3.21|4.69|3.19|0
1761864900000|2025-10-30 22:55:00|4.69|3.19|4.68|3.18|4.7|3.2|4.68|3.18|0
1761865200000|2025-10-30 23:00:00|4.69|3.19|4.67|3.17|4.69|3.19|4.67|3.17|0
1761865500000|2025-10-30 23:05:00|4.68|3.18|4.69|3.19|4.7|3.2|4.68|3.18|0
1761865800000|2025-10-30 23:10:00|4.68|3.18|4.69|3.19|4.69|3.19|4.65|3.15|0
1761866100000|2025-10-30 23:15:00|4.7|3.2|4.72|3.22|4.73|3.23|4.7|3.2|0
1761866400000|2025-10-30 23:20:00|4.71|3.21|4.72|3.22|4.73|3.23|4.71|3.21|0
1761866700000|2025-10-30 23:25:00|4.73|3.23|4.7|3.2|4.73|3.23|4.69|3.19|0
1761867000000|2025-10-30 23:30:00|4.69|3.19|4.73|3.23|4.73|3.23|4.69|3.19|0
1761867300000|2025-10-30 23:35:00|4.72|3.22|4.69|3.19|4.72|3.22|4.69|3.19|0
1761867600000|2025-10-30 23:40:00|4.7|3.2|4.67|3.17|4.7|3.2|4.67|3.17|0
1761867900000|2025-10-30 23:45:00|4.68|3.18|4.66|3.16|4.68|3.18|4.64|3.14|0
1761868200000|2025-10-30 23:50:00|4.65|3.15|4.65|3.15|4.66|3.16|4.65|3.15|0
1761868500000|2025-10-30 23:55:00|4.64|3.14|4.61|3.11|4.64|3.14|4.61|3.11|0
1761868800000|2025-10-31 00:00:00|4.62|3.12|4.69|3.19|4.69|3.19|4.62|3.12|0
1761869100000|2025-10-31 00:05:00|4.7|3.2|4.7|3.2|4.71|3.21|4.69|3.19|0
1761869400000|2025-10-31 00:10:00|4.69|3.19|4.66|3.16|4.71|3.21|4.66|3.16|0
1761869700000|2025-10-31 00:15:00|4.31|3.51|4.28|3.48|4.34|3.54|4.28|3.48|0
1761870000000|2025-10-31 00:20:00|4.27|3.47|4.23|3.43|4.28|3.48|4.22|3.42|0
1761870300000|2025-10-31 00:25:00|4.22|3.42|4.23|3.43|4.23|3.43|4.21|3.41|0
1761870600000|2025-10-31 00:30:00|4.22|3.42|4.23|3.43|4.24|3.44|4.22|3.42|0
1761870900000|2025-10-31 00:35:00|4.24|3.44|4.23|3.43|4.24|3.44|4.21|3.41|0
1761871200000|2025-10-31 00:40:00|4.22|3.42|4.22|3.42|4.24|3.44|4.21|3.41|0
1761871500000|2025-10-31 00:45:00|4.23|3.43|4.23|3.43|4.24|3.44|4.21|3.41|0
1761871800000|2025-10-31 00:50:00|4.22|3.42|4.23|3.43|4.24|3.44|4.21|3.41|0
1761872100000|2025-10-31 00:55:00|4.24|3.44|4.23|3.43|4.24|3.44|4.22|3.42|0
1761872400000|2025-10-31 01:00:00|4.22|3.42|4.23|3.43|4.24|3.44|4.21|3.41|0
1761872700000|2025-10-31 01:05:00|4.24|3.44|4.23|3.43|4.24|3.44|4.22|3.42|0
1761873000000|2025-10-31 01:10:00|4.22|3.42|4.24|3.44|4.24|3.44|4.21|3.41|0
1761873300000|2025-10-31 01:15:00|4.23|3.43|4.23|3.43|4.24|3.44|4.22|3.42|0
1761873600000|2025-10-31 01:20:00|4.22|3.42|4.22|3.42|4.24|3.44|4.22|3.42|0
1761873900000|2025-10-31 01:25:00|4.23|3.43|4.23|3.43|4.23|3.43|4.21|3.41|0
1761874200000|2025-10-31 01:30:00|4.22|3.42|4.22|3.42|4.24|3.44|4.22|3.42|0
1761874500000|2025-10-31 01:35:00|4.23|3.43|4.22|3.42|4.24|3.44|4.22|3.42|0
1761874800000|2025-10-31 01:40:00|4.23|3.43|4.18|3.38|4.24|3.44|4.17|3.37|0
1761875100000|2025-10-31 01:45:00|4.17|3.37|4.23|3.43|4.24|3.44|4.17|3.37|0
1761875400000|2025-10-31 01:50:00|4.22|3.42|4.23|3.43|4.24|3.44|4.22|3.42|0
1761875700000|2025-10-31 01:55:00|4.22|3.42|4.18|3.38|4.23|3.43|4.17|3.37|0
1761876000000|2025-10-31 02:00:00|4.17|3.37|4.17|3.37|4.19|3.39|4.17|3.37|0
1761876300000|2025-10-31 02:05:00|4.18|3.38|4.18|3.38|4.19|3.39|4.17|3.37|0
1761876600000|2025-10-31 02:10:00|4.19|3.39|4.23|3.43|4.23|3.43|4.17|3.37|0
1761876900000|2025-10-31 02:15:00|4.22|3.42|4.17|3.37|4.24|3.44|4.17|3.37|0
1761877200000|2025-10-31 02:20:00|4.18|3.38|4.18|3.38|4.19|3.39|4.17|3.37|0
1761877500000|2025-10-31 02:25:00|4.19|3.39|4.23|3.43|4.24|3.44|4.18|3.38|0
1761877800000|2025-10-31 02:30:00|4.24|3.44|4.28|3.48|4.28|3.48|4.22|3.42|0
1761878100000|2025-10-31 02:35:00|4.29|3.49|4.28|3.48|4.29|3.49|4.26|3.46|0
1761878400000|2025-10-31 02:40:00|4.27|3.47|4.28|3.48|4.29|3.49|4.27|3.47|0
1761878700000|2025-10-31 02:45:00|4.29|3.49|4.28|3.48|4.29|3.49|4.26|3.46|0
1761879000000|2025-10-31 02:50:00|4.27|3.47|4.28|3.48|4.28|3.48|4.26|3.46|0
1761879300000|2025-10-31 02:55:00|4.27|3.47|4.28|3.48|4.29|3.49|4.26|3.46|0
1761879600000|2025-10-31 03:00:00|4.27|3.47|4.23|3.43|4.28|3.48|4.22|3.42|0
1761879900000|2025-10-31 03:05:00|4.22|3.42|4.23|3.43|4.24|3.44|4.22|3.42|0
1761880200000|2025-10-31 03:10:00|4.22|3.42|4.23|3.43|4.24|3.44|4.22|3.42|0
1761880500000|2025-10-31 03:15:00|4.22|3.42|4.24|3.44|4.24|3.44|4.22|3.42|0
1761880800000|2025-10-31 03:20:00|4.25|3.45|4.23|3.43|4.25|3.45|4.21|3.41|0
1761881100000|2025-10-31 03:25:00|4.22|3.42|4.23|3.43|4.24|3.44|4.21|3.41|0
1761881400000|2025-10-31 03:30:00|4.22|3.42|4.18|3.38|4.24|3.44|4.17|3.37|0
1761881700000|2025-10-31 03:35:00|4.17|3.37|4.17|3.37|4.18|3.38|4.16|3.36|0
1761882000000|2025-10-31 03:40:00|4.18|3.38|4.18|3.38|4.18|3.38|4.17|3.37|0
1761882300000|2025-10-31 03:45:00|4.17|3.37|4.18|3.38|4.18|3.38|4.17|3.37|0
1761882600000|2025-10-31 03:50:00|4.17|3.37|4.18|3.38|4.18|3.38|4.17|3.37|0
1761882900000|2025-10-31 03:55:00|4.19|3.39|4.18|3.38|4.19|3.39|4.17|3.37|0
1761883200000|2025-10-31 04:00:00|4.19|3.39|4.18|3.38|4.19|3.39|4.17|3.37|0
1761883500000|2025-10-31 04:05:00|4.17|3.37|4.17|3.37|4.18|3.38|4.17|3.37|0
1761883800000|2025-10-31 04:10:00|4.12|3.32|4.13|3.33|4.13|3.33|4.12|3.32|0
1761884100000|2025-10-31 04:15:00|4.12|3.32|4.13|3.33|4.13|3.33|4.12|3.32|0
1761884400000|2025-10-31 04:20:00|4.14|3.34|4.17|3.37|4.18|3.38|4.12|3.32|0
1761884700000|2025-10-31 04:25:00|4.18|3.38|4.18|3.38|4.18|3.38|4.12|3.32|0
1761885000000|2025-10-31 04:30:00|4.17|3.37|4.17|3.37|4.18|3.38|4.17|3.37|0
1761885300000|2025-10-31 04:35:00|4.16|3.36|4.18|3.38|4.18|3.38|4.16|3.36|0
1761885600000|2025-10-31 04:40:00|4.17|3.37|4.18|3.38|4.18|3.38|4.16|3.36|0
1761885900000|2025-10-31 04:45:00|4.19|3.39|4.17|3.37|4.19|3.39|4.17|3.37|0
1761886200000|2025-10-31 04:50:00|4.18|3.38|4.18|3.38|4.18|3.38|4.17|3.37|0
1761886500000|2025-10-31 04:55:00|4.17|3.37|4.18|3.38|4.18|3.38|4.17|3.37|0
1761886800000|2025-10-31 05:00:00|4.16|3.36|4.17|3.37|4.18|3.38|4.16|3.36|0
1761887100000|2025-10-31 05:05:00|4.18|3.38|4.17|3.37|4.18|3.38|4.16|3.36|0
1761887400000|2025-10-31 05:10:00|4.16|3.36|4.18|3.38|4.18|3.38|4.16|3.36|0
1761887700000|2025-10-31 05:15:00|4.17|3.37|4.17|3.37|4.18|3.38|4.16|3.36|0
1761888000000|2025-10-31 05:20:00|4.16|3.36|4.18|3.38|4.18|3.38|4.16|3.36|0
1761888300000|2025-10-31 05:25:00|4.17|3.37|4.18|3.38|4.18|3.38|4.16|3.36|0
1761888600000|2025-10-31 05:30:00|4.17|3.37|4.17|3.37|4.18|3.38|4.17|3.37|0
1761888900000|2025-10-31 05:35:00|4.16|3.36|4.17|3.37|4.18|3.38|4.16|3.36|0
1761889200000|2025-10-31 05:40:00|4.18|3.38|4.17|3.37|4.18|3.38|4.16|3.36|0
1761889500000|2025-10-31 05:45:00|4.18|3.38|4.17|3.37|4.18|3.38|4.17|3.37|0
1761889800000|2025-10-31 05:50:00|4.18|3.38|4.22|3.42|4.23|3.43|4.17|3.37|0
1761890100000|2025-10-31 05:55:00|4.21|3.41|4.23|3.43|4.23|3.43|4.21|3.41|0
1761890400000|2025-10-31 06:00:00|4.22|3.42|4.23|3.43|4.27|3.47|4.21|3.41|0
1761890700000|2025-10-31 06:05:00|4.22|3.42|4.28|3.48|4.28|3.48|4.21|3.41|0
1761891000000|2025-10-31 06:10:00|4.22|3.42|4.28|3.48|4.28|3.48|4.22|3.42|0
1761891300000|2025-10-31 06:15:00|4.27|3.47|4.23|3.43|4.28|3.48|4.21|3.41|0
1761891600000|2025-10-31 06:20:00|4.22|3.42|4.27|3.47|4.29|3.49|4.16|3.36|0
1761891900000|2025-10-31 06:25:00|4.28|3.48|4.17|3.37|4.28|3.48|4.16|3.36|0
1761892200000|2025-10-31 06:30:00|4.27|3.47|4.17|3.37|4.28|3.48|4.17|3.37|0
1761892500000|2025-10-31 06:35:00|4.18|3.38|4.18|3.38|4.18|3.38|4.07|3.27|0
1761892800000|2025-10-31 06:40:00|4.19|3.39|4.13|3.33|4.19|3.39|4.13|3.33|0
1761893100000|2025-10-31 06:45:00|4.18|3.38|4.19|3.39|4.19|3.39|4.12|3.32|0
1761893400000|2025-10-31 06:50:00|4.18|3.38|4.12|3.32|4.19|3.39|4.11|3.31|0
1761893700000|2025-10-31 06:55:00|4.13|3.33|4.12|3.32|4.13|3.33|4.12|3.32|0
1761894000000|2025-10-31 07:00:00|4.13|3.33|4.12|3.32|4.37|3.57|4.12|3.32|0
1761894300000|2025-10-31 07:05:00|4.13|3.33|4.14|3.34|4.14|3.34|4.11|3.31|0
1761894600000|2025-10-31 07:10:00|4.12|3.32|4.13|3.33|4.13|3.33|4.11|3.31|0
1761894900000|2025-10-31 07:15:00|4.12|3.32|4.13|3.33|4.13|3.33|4.11|3.31|0
1761895200000|2025-10-31 07:20:00|4.12|3.32|4.13|3.33|4.13|3.33|4.11|3.31|0
1761895500000|2025-10-31 07:25:00|4.12|3.32|4.12|3.32|4.13|3.33|4.11|3.31|0
1761895800000|2025-10-31 07:30:00|4.11|3.31|4.13|3.33|4.14|3.34|4.11|3.31|0
1761896100000|2025-10-31 07:35:00|4.12|3.32|4.07|3.27|4.13|3.33|4.07|3.27|0
1761896400000|2025-10-31 07:40:00|4.08|3.28|4.02|3.22|4.08|3.28|4.02|3.22|0
1761896700000|2025-10-31 07:45:00|4.03|3.23|4.02|3.22|4.03|3.23|4.01|3.21|0
1761897000000|2025-10-31 07:50:00|4.01|3.21|4.02|3.22|4.03|3.23|4.01|3.21|0
1761897300000|2025-10-31 07:55:00|4.01|3.21|4.02|3.22|4.03|3.23|4.01|3.21|0
1761897600000|2025-10-31 08:00:00|4.03|3.23|4.03|3.23|4.03|3.23|4.01|3.21|0
1761897900000|2025-10-31 08:05:00|4.04|3.24|4.07|3.27|4.08|3.28|4.01|3.21|0
1761898200000|2025-10-31 08:10:00|4.08|3.28|4.08|3.28|4.09|3.29|4.06|3.26|0
1761898500000|2025-10-31 08:15:00|4.07|3.27|4.08|3.28|4.09|3.29|4.07|3.27|0
1761898800000|2025-10-31 08:20:00|4.07|3.27|4.07|3.27|4.08|3.28|4.06|3.26|0
1761899100000|2025-10-31 08:25:00|4.08|3.28|4.08|3.28|4.09|3.29|4.06|3.26|0
1761899400000|2025-10-31 08:30:00|4.07|3.27|4.08|3.28|4.09|3.29|4.06|3.26|0
1761899700000|2025-10-31 08:35:00|4.07|3.27|4.08|3.28|4.09|3.29|4.07|3.27|0
1761900000000|2025-10-31 08:40:00|4.07|3.27|4.08|3.28|4.08|3.28|4.07|3.27|0
1761900300000|2025-10-31 08:45:00|4.07|3.27|4.07|3.27|4.09|3.29|4.07|3.27|0
1761900600000|2025-10-31 08:50:00|4.08|3.28|4.07|3.27|4.09|3.29|4.07|3.27|0
1761900900000|2025-10-31 08:55:00|4.06|3.26|4.03|3.23|4.08|3.28|3.97|3.17|0
1761901200000|2025-10-31 09:00:00|3.98|3.18|3.98|3.18|3.99|3.19|3.97|3.17|0
1761901500000|2025-10-31 09:05:00|3.97|3.17|3.97|3.17|3.98|3.18|3.97|3.17|0
1761901800000|2025-10-31 09:10:00|3.98|3.18|3.97|3.17|3.98|3.18|3.97|3.17|0
1761902100000|2025-10-31 09:15:00|3.98|3.18|3.98|3.18|3.98|3.18|3.97|3.17|0
1761902400000|2025-10-31 09:20:00|3.97|3.17|4.03|3.23|4.03|3.23|3.97|3.17|0
1761902700000|2025-10-31 09:25:00|4.02|3.22|4.02|3.22|4.03|3.23|4.02|3.22|0
1761903000000|2025-10-31 09:30:00|4.01|3.21|4.03|3.23|4.03|3.23|4.01|3.21|0
1761903300000|2025-10-31 09:35:00|4.02|3.22|4.07|3.27|4.08|3.28|4.01|3.21|0
1761903600000|2025-10-31 09:40:00|4.08|3.28|4.08|3.28|4.09|3.29|4.06|3.26|0
1761903900000|2025-10-31 09:45:00|4.07|3.27|4.08|3.28|4.09|3.29|4.07|3.27|0
1761904200000|2025-10-31 09:50:00|4.07|3.27|4.03|3.23|4.08|3.28|3.97|3.17|0
1761904500000|2025-10-31 09:55:00|4.04|3.24|4.08|3.28|4.08|3.28|4.03|3.23|0
1761904800000|2025-10-31 10:00:00|4.07|3.27|4.07|3.27|4.09|3.29|4.07|3.27|0
1761905100000|2025-10-31 10:05:00|4.08|3.28|4.08|3.28|4.09|3.29|4.07|3.27|0
1761905400000|2025-10-31 10:10:00|4.07|3.27|4.08|3.28|4.08|3.28|4.07|3.27|0
1761905700000|2025-10-31 10:15:00|4.07|3.27|4.08|3.28|4.13|3.33|4.07|3.27|0
1761906000000|2025-10-31 10:20:00|4.07|3.27|4.08|3.28|4.09|3.29|4.06|3.26|0
1761906300000|2025-10-31 10:25:00|4.09|3.29|4.07|3.27|4.1|3.3|4.07|3.27|0
1761906600000|2025-10-31 10:30:00|4.08|3.28|4.07|3.27|4.09|3.29|4.06|3.26|0
1761906900000|2025-10-31 10:35:00|4.08|3.28|4.07|3.27|4.08|3.28|4.06|3.26|0
1761907200000|2025-10-31 10:40:00|4.08|3.28|4.07|3.27|4.08|3.28|4.07|3.27|0
1761907500000|2025-10-31 10:45:00|4.08|3.28|4.08|3.28|4.08|3.28|4.06|3.26|0
1761907800000|2025-10-31 10:50:00|4.07|3.27|4.08|3.28|4.08|3.28|4.07|3.27|0
1761908100000|2025-10-31 10:55:00|4.09|3.29|4.08|3.28|4.09|3.29|4.07|3.27|0
1761908400000|2025-10-31 11:00:00|4.07|3.27|4.09|3.29|4.1|3.3|4.06|3.26|0
1761908700000|2025-10-31 11:05:00|4.07|3.27|4.02|3.22|4.08|3.28|4.02|3.22|0
1761909000000|2025-10-31 11:10:00|4.07|3.27|4.07|3.27|4.09|3.29|4.06|3.26|0
1761909300000|2025-10-31 11:15:00|4.08|3.28|4.08|3.28|4.09|3.29|4.06|3.26|0
1761909600000|2025-10-31 11:20:00|4.07|3.27|4.02|3.22|4.07|3.27|4.01|3.21|0
1761909900000|2025-10-31 11:25:00|4.03|3.23|3.97|3.17|4.03|3.23|3.97|3.17|0
1761910200000|2025-10-31 11:30:00|3.98|3.18|3.97|3.17|3.98|3.18|3.97|3.17|0
1761910500000|2025-10-31 11:35:00|3.98|3.18|3.98|3.18|3.98|3.18|3.97|3.17|0
1761910800000|2025-10-31 11:40:00|3.97|3.17|3.97|3.17|3.98|3.18|3.96|3.16|0
1761911100000|2025-10-31 11:45:00|3.96|3.16|3.97|3.17|3.98|3.18|3.96|3.16|0
1761911400000|2025-10-31 11:50:00|3.96|3.16|3.98|3.18|3.99|3.19|3.96|3.16|0
1761911700000|2025-10-31 11:55:00|3.97|3.17|3.97|3.17|3.99|3.19|3.97|3.17|0
1761912000000|2025-10-31 12:00:00|3.98|3.18|3.98|3.18|3.98|3.18|3.96|3.16|0
1761912300000|2025-10-31 12:05:00|3.97|3.17|3.96|3.16|3.99|3.19|3.96|3.16|0
1761912600000|2025-10-31 12:10:00|3.97|3.17|3.97|3.17|3.98|3.18|3.96|3.16|0
1761912900000|2025-10-31 12:15:00|3.96|3.16|3.93|3.13|3.98|3.18|3.91|3.11|0
1761913200000|2025-10-31 12:20:00|3.94|3.14|3.92|3.12|3.94|3.14|3.91|3.11|0
1761913500000|2025-10-31 12:25:00|3.93|3.13|3.93|3.13|3.94|3.14|3.91|3.11|0
1761913800000|2025-10-31 12:30:00|3.92|3.12|3.92|3.12|3.94|3.14|3.91|3.11|0
1761914100000|2025-10-31 12:35:00|3.91|3.11|4.02|3.22|4.08|3.28|3.91|3.11|0
1761914400000|2025-10-31 12:40:00|4.03|3.23|4.07|3.27|4.1|3.3|4.03|3.23|0
1761914700000|2025-10-31 12:45:00|4.08|3.28|4.08|3.28|4.08|3.28|4.06|3.26|0
1761915000000|2025-10-31 12:50:00|4.07|3.27|4.08|3.28|4.09|3.29|4.06|3.26|0
1761915300000|2025-10-31 12:55:00|4.09|3.29|4.08|3.28|4.09|3.29|4.03|3.23|0
1761915600000|2025-10-31 13:00:00|4.07|3.27|4.02|3.22|4.09|3.29|4.02|3.22|0
1761915900000|2025-10-31 13:05:00|4.01|3.21|4.08|3.28|4.08|3.28|4.01|3.21|0
1761916200000|2025-10-31 13:10:00|4.09|3.29|4.03|3.23|4.09|3.29|4.02|3.22|0
1761916500000|2025-10-31 13:15:00|3.98|3.18|4.02|3.22|4.02|3.22|3.97|3.17|0
1761916800000|2025-10-31 13:20:00|4.03|3.23|4.43|2.93|4.43|3.29|4.03|2.93|0
1761917100000|2025-10-31 13:25:00|4.44|2.94|4.43|2.93|4.45|2.95|4.42|2.92|0
1761917400000|2025-10-31 13:30:00|4.05|3.25|4.13|3.33|4.18|3.38|4.03|3.23|0
1761917700000|2025-10-31 13:35:00|4.12|3.32|4.18|3.38|4.19|3.39|4.11|3.31|0
1761918000000|2025-10-31 13:40:00|4.17|3.37|4.28|3.48|4.34|3.54|4.17|3.37|0
1761918300000|2025-10-31 13:45:00|4.32|3.52|4.27|3.47|4.39|3.59|4.26|3.46|0
1761918600000|2025-10-31 13:50:00|4.25|3.45|4.36|3.56|4.41|3.61|4.24|3.44|0
1761918900000|2025-10-31 13:55:00|4.37|3.57|4.37|3.57|4.41|3.61|4.34|3.54|0
1761919200000|2025-10-31 14:00:00|4.38|3.58|4.45|3.65|4.45|3.65|4.35|3.55|0
1761919500000|2025-10-31 14:05:00|4.48|3.68|4.51|3.71|4.54|3.74|4.35|3.55|0
1761919800000|2025-10-31 14:10:00|4.47|3.67|4.58|3.78|4.59|3.79|4.44|3.64|0
1761920100000|2025-10-31 14:15:00|4.57|3.77|4.46|3.66|4.58|3.78|4.45|3.65|0
1761920400000|2025-10-31 14:20:00|4.47|3.67|4.57|3.77|4.65|3.85|4.47|3.67|0
1761920700000|2025-10-31 14:25:00|4.52|3.72|4.51|3.71|4.55|3.75|4.5|3.7|0
1761921000000|2025-10-31 14:30:00|4.52|3.72|4.43|3.63|4.55|3.75|4.43|3.63|0
1761921300000|2025-10-31 14:35:00|4.47|3.67|4.43|3.63|4.48|3.68|4.41|3.61|0
1761921600000|2025-10-31 14:40:00|4.45|3.65|4.43|3.63|4.45|3.65|4.41|3.61|0
1761921900000|2025-10-31 14:45:00|4.42|3.62|4.44|3.64|4.45|3.65|4.36|3.56|0
1761922200000|2025-10-31 14:50:00|4.48|3.68|4.48|3.68|4.5|3.7|4.45|3.65|0
1761922500000|2025-10-31 14:55:00|4.47|3.67|4.53|3.73|4.53|3.73|4.47|3.67|0
1761922800000|2025-10-31 15:00:00|4.55|3.75|4.53|3.73|4.55|3.75|4.5|3.7|0
1761923100000|2025-10-31 15:05:00|4.52|3.72|4.58|3.78|4.59|3.79|4.51|3.71|0
1761923400000|2025-10-31 15:10:00|4.59|3.79|4.62|3.82|4.63|3.83|4.55|3.75|0
1761923700000|2025-10-31 15:15:00|4.63|3.83|4.62|3.82|4.64|3.84|4.57|3.77|0
1761924000000|2025-10-31 15:20:00|4.63|3.83|4.63|3.83|4.69|3.89|4.61|3.81|0
1761924300000|2025-10-31 15:25:00|4.64|3.84|4.73|3.93|4.73|3.93|4.63|3.83|0
1761924600000|2025-10-31 15:30:00|4.72|3.92|4.72|3.92|4.74|3.94|4.66|3.86|0
1761924900000|2025-10-31 15:35:00|4.73|3.93|4.78|3.98|4.79|3.99|4.72|3.92|0
1761925200000|2025-10-31 15:40:00|4.79|3.99|4.91|4.11|5|4.2|4.77|3.97|0
1761925500000|2025-10-31 15:45:00|4.9|4.1|5|4.2|5.02|4.22|4.79|3.99|0
1761925800000|2025-10-31 15:50:00|5.01|4.21|4.99|4.19|5.05|4.25|4.92|4.12|0
1761926100000|2025-10-31 15:55:00|4.97|4.17|4.98|4.18|5.06|4.26|4.97|4.17|0
1761926400000|2025-10-31 16:00:00|5|4.2|5.03|4.23|5.12|4.32|5|4.2|0
1761926700000|2025-10-31 16:05:00|5.04|4.24|5.1|4.3|5.1|4.3|4.97|4.17|0
1761927000000|2025-10-31 16:10:00|5.09|4.29|5.12|4.32|5.19|4.39|5.05|4.25|0
1761927300000|2025-10-31 16:15:00|5.14|4.34|5.23|4.43|5.24|4.44|5.13|4.33|0
1761927600000|2025-10-31 16:20:00|5.24|4.44|5.12|4.32|5.28|4.48|5.11|4.31|0
1761927900000|2025-10-31 16:25:00|5.11|4.31|4.93|4.13|5.11|4.31|4.92|4.12|0
1761928200000|2025-10-31 16:30:00|4.92|4.12|4.89|4.09|4.94|4.14|4.86|4.06|0
1761928500000|2025-10-31 16:35:00|4.88|4.08|4.99|4.19|4.99|4.19|4.85|4.05|0
1761928800000|2025-10-31 16:40:00|5|4.2|5.08|4.28|5.11|4.31|4.97|4.17|0
1761929100000|2025-10-31 16:45:00|5.07|4.27|5.13|4.33|5.15|4.35|5.03|4.23|0
1761929400000|2025-10-31 16:50:00|5.14|4.34|5.25|4.45|5.25|4.45|5.13|4.33|0
1761929700000|2025-10-31 16:55:00|5.27|4.47|5.33|4.53|5.38|4.58|5.23|4.43|0
1761930000000|2025-10-31 17:00:00|5.34|4.54|5.37|4.57|5.41|4.61|5.28|4.48|0
1761930300000|2025-10-31 17:05:00|5.36|4.56|5.36|4.56|5.48|4.68|5.35|4.55|0
1761930600000|2025-10-31 17:10:00|5.38|4.58|5.47|4.67|5.49|4.69|5.36|4.56|0
1761930900000|2025-10-31 17:15:00|5.48|4.68|5.57|4.77|5.6|4.8|5.46|4.66|0
1761931200000|2025-10-31 17:20:00|5.58|4.78|5.57|4.77|5.7|4.9|5.55|4.75|0
1761931500000|2025-10-31 17:25:00|5.56|4.76|5.48|4.68|5.6|4.8|5.45|4.65|0
1761931800000|2025-10-31 17:30:00|5.47|4.67|5.48|4.68|5.5|4.7|5.34|4.54|0
1761932100000|2025-10-31 17:35:00|5.47|4.67|5.52|4.72|5.59|4.79|5.45|4.65|0
1761932400000|2025-10-31 17:40:00|5.51|4.71|5.41|4.61|5.53|4.73|5.35|4.55|0
1761932700000|2025-10-31 17:45:00|5.4|4.6|5.26|4.46|5.4|4.6|5.25|4.45|0
1761933000000|2025-10-31 17:50:00|5.27|4.47|5.27|4.47|5.32|4.52|5.26|4.46|0
1761933300000|2025-10-31 17:55:00|5.29|4.49|5.37|4.57|5.39|4.59|5.26|4.46|0
1761933600000|2025-10-31 18:00:00|5.35|4.55|5.18|4.38|5.35|4.55|5.18|4.38|0
1761933900000|2025-10-31 18:05:00|5.17|4.37|5.17|4.37|5.2|4.4|5.1|4.3|0
1761934200000|2025-10-31 18:10:00|5.18|4.38|5.07|4.27|5.19|4.39|5.05|4.25|0
1761934500000|2025-10-31 18:15:00|5.06|4.26|5.12|4.32|5.14|4.34|5.06|4.26|0
1761934800000|2025-10-31 18:20:00|5.13|4.33|5.02|4.22|5.13|4.33|5|4.2|0
1761935100000|2025-10-31 18:25:00|5.01|4.21|5.02|4.22|5.04|4.24|4.96|4.16|0
1761935400000|2025-10-31 18:30:00|5.03|4.23|4.98|4.18|5.03|4.23|4.95|4.15|0
1761935700000|2025-10-31 18:35:00|4.99|4.19|5.02|4.22|5.14|4.34|4.96|4.16|0
1761936000000|2025-10-31 18:40:00|5.01|4.21|4.97|4.17|5.04|4.24|4.92|4.12|0
1761936300000|2025-10-31 18:45:00|4.98|4.18|4.97|4.17|5|4.2|4.95|4.15|0
1761936600000|2025-10-31 18:50:00|4.98|4.18|5.02|4.22|5.02|4.22|4.96|4.16|0
1761936900000|2025-10-31 18:55:00|5.01|4.21|4.93|4.13|5.03|4.23|4.9|4.1|0
1761937200000|2025-10-31 19:00:00|4.92|4.12|4.88|4.08|4.94|4.14|4.86|4.06|0
1761937500000|2025-10-31 19:05:00|4.89|4.09|4.88|4.08|4.89|4.09|4.86|4.06|0
1761937800000|2025-10-31 19:10:00|4.87|4.07|4.87|4.07|4.89|4.09|4.86|4.06|0
1761938100000|2025-10-31 19:15:00|4.88|4.08|4.77|3.97|4.88|4.08|4.77|3.97|0
1761938400000|2025-10-31 19:20:00|4.75|3.95|4.77|3.97|4.79|3.99|4.74|3.94|0
1761938700000|2025-10-31 19:25:00|4.78|3.98|4.73|3.93|4.79|3.99|4.66|3.86|0
1761939000000|2025-10-31 19:30:00|4.68|3.88|4.62|3.82|4.74|3.94|4.59|3.79|0
1761939300000|2025-10-31 19:35:00|4.63|3.83|4.68|3.88|4.69|3.89|4.6|3.8|0
1761939600000|2025-10-31 19:40:00|4.67|3.87|4.74|3.94|4.74|3.94|4.66|3.86|0
1761939900000|2025-10-31 19:45:00|4.73|3.93|4.78|3.98|4.79|3.99|4.72|3.92|0
1761940200000|2025-10-31 19:50:00|4.76|3.96|4.81|4.01|4.81|4.01|4.69|3.89|0
1761940500000|2025-10-31 19:55:00|4.85|4.05|4.84|4.04|4.87|4.07|4.76|3.96|0
1761940800000|2025-10-31 20:00:00|4.86|4.06|4.88|4.08|4.91|4.11|4.78|3.98|0
1761941100000|2025-10-31 20:05:00|4.87|4.07|4.92|4.12|4.94|4.14|4.86|4.06|0
1761941400000|2025-10-31 20:10:00|4.91|4.11|4.89|4.09|4.95|4.15|4.83|4.03|0
1762132500000|2025-11-03 01:15:00|4.53||4.53||4.53||4.53||0
1762132800000|2025-11-03 01:20:00|4.52|3.72|4.53|3.73|4.54|3.74|4.52|3.72|0
1762133100000|2025-11-03 01:25:00|4.54|3.74|4.52|3.72|4.54|3.74|4.52|3.72|0
1762133400000|2025-11-03 01:30:00|4.53|3.73|4.52|3.72|4.54|3.74|4.51|3.71|0
1762133700000|2025-11-03 01:35:00|4.53|3.73|4.53|3.73|4.54|3.74|4.52|3.72|0
1762134000000|2025-11-03 01:40:00|4.52|3.72|4.62|3.82|4.63|3.83|4.52|3.72|0
1762134300000|2025-11-03 01:45:00|4.63|3.83|4.57|3.77|4.63|3.83|4.56|3.76|0
1762134600000|2025-11-03 01:50:00|4.58|3.78|4.58|3.78|4.59|3.79|4.57|3.77|0
1762134900000|2025-11-03 01:55:00|4.57|3.77|4.63|3.83|4.63|3.83|4.56|3.76|0
1762135200000|2025-11-03 02:00:00|4.62|3.82|4.62|3.82|4.64|3.84|4.62|3.82|0
1762135500000|2025-11-03 02:05:00|4.57|3.77|4.57|3.77|4.59|3.79|4.56|3.76|0
1762135800000|2025-11-03 02:10:00|4.58|3.78|4.57|3.77|4.59|3.79|4.57|3.77|0
1762136100000|2025-11-03 02:15:00|4.58|3.78|4.57|3.77|4.59|3.79|4.57|3.77|0
1762136400000|2025-11-03 02:20:00|4.58|3.78|4.58|3.78|4.58|3.78|4.56|3.76|0
1762136700000|2025-11-03 02:25:00|4.57|3.77|4.58|3.78|4.59|3.79|4.57|3.77|0
1762137000000|2025-11-03 02:30:00|4.57|3.77|4.63|3.83|4.64|3.84|4.57|3.77|0
1762137300000|2025-11-03 02:35:00|4.62|3.82|4.63|3.83|4.64|3.84|4.62|3.82|0
1762137600000|2025-11-03 02:40:00|4.62|3.82|4.62|3.82|4.63|3.83|4.61|3.81|0
1762137900000|2025-11-03 02:45:00|4.63|3.83|4.63|3.83|4.64|3.84|4.61|3.81|0
1762138200000|2025-11-03 02:50:00|4.62|3.82|4.63|3.83|4.64|3.84|4.61|3.81|0
1762138500000|2025-11-03 02:55:00|4.64|3.84|4.63|3.83|4.64|3.84|4.61|3.81|0
1762138800000|2025-11-03 03:00:00|4.62|3.82|4.63|3.83|4.64|3.84|4.62|3.82|0
1762139100000|2025-11-03 03:05:00|4.64|3.84|4.63|3.83|4.64|3.84|4.62|3.82|0
1762139400000|2025-11-03 03:10:00|4.64|3.84|4.68|3.88|4.68|3.88|4.62|3.82|0
1762139700000|2025-11-03 03:15:00|4.67|3.87|4.68|3.88|4.68|3.88|4.66|3.86|0
1762140000000|2025-11-03 03:20:00|4.69|3.89|4.73|3.93|4.74|3.94|4.69|3.89|0
1762140300000|2025-11-03 03:25:00|4.74|3.94|4.72|3.92|4.74|3.94|4.71|3.91|0
1762140600000|2025-11-03 03:30:00|4.73|3.93|4.67|3.87|4.73|3.93|4.67|3.87|0
1762140900000|2025-11-03 03:35:00|4.68|3.88|4.68|3.88|4.68|3.88|4.66|3.86|0
1762141200000|2025-11-03 03:40:00|4.69|3.89|4.67|3.87|4.7|3.9|4.67|3.87|0
1762141500000|2025-11-03 03:45:00|4.68|3.88|4.67|3.87|4.7|3.9|4.66|3.86|0
1762141800000|2025-11-03 03:50:00|4.66|3.86|4.68|3.88|4.68|3.88|4.66|3.86|0
1762142100000|2025-11-03 03:55:00|4.67|3.87|4.67|3.87|4.68|3.88|4.66|3.86|0
1762142400000|2025-11-03 04:00:00|4.68|3.88|4.68|3.88|4.69|3.89|4.67|3.87|0
1762142700000|2025-11-03 04:05:00|4.67|3.87|4.62|3.82|4.68|3.88|4.62|3.82|0
1762143000000|2025-11-03 04:10:00|4.63|3.83|4.62|3.82|4.64|3.84|4.62|3.82|0
1762143300000|2025-11-03 04:15:00|4.63|3.83|4.62|3.82|4.64|3.84|4.62|3.82|0
1762143600000|2025-11-03 04:20:00|4.63|3.83|4.62|3.82|4.63|3.83|4.61|3.81|0
1762143900000|2025-11-03 04:25:00|4.63|3.83|4.63|3.83|4.64|3.84|4.62|3.82|0
1762144200000|2025-11-03 04:30:00|4.62|3.82|4.62|3.82|4.64|3.84|4.62|3.82|0
1762144500000|2025-11-03 04:35:00|4.63|3.83|4.62|3.82|4.63|3.83|4.62|3.82|0
1762144800000|2025-11-03 04:40:00|4.61|3.81|4.63|3.83|4.64|3.84|4.61|3.81|0
1762145100000|2025-11-03 04:45:00|4.62|3.82|4.62|3.82|4.63|3.83|4.61|3.81|0
1762145400000|2025-11-03 04:50:00|4.63|3.83|4.62|3.82|4.63|3.83|4.62|3.82|0
1762145700000|2025-11-03 04:55:00|4.63|3.83|4.63|3.83|4.63|3.83|4.62|3.82|0
1762146000000|2025-11-03 05:00:00|4.62|3.82|4.62|3.82|4.63|3.83|4.61|3.81|0
1762146300000|2025-11-03 05:05:00|4.63|3.83|4.63|3.83|4.63|3.83|4.62|3.82|0
1762146600000|2025-11-03 05:10:00|4.62|3.82|4.62|3.82|4.63|3.83|4.62|3.82|0
1762146900000|2025-11-03 05:15:00|4.63|3.83|4.63|3.83|4.65|3.85|4.63|3.83|0
1762147200000|2025-11-03 05:20:00|4.64|3.84|4.62|3.82|4.64|3.84|4.62|3.82|0
1762147500000|2025-11-03 05:25:00|4.61|3.81|4.57|3.77|4.63|3.83|4.57|3.77|0
1762147800000|2025-11-03 05:30:00|4.62|3.82|4.62|3.82|4.64|3.84|4.61|3.81|0
1762148100000|2025-11-03 05:35:00|4.63|3.83|4.62|3.82|4.64|3.84|4.61|3.81|0
1762148400000|2025-11-03 05:40:00|4.63|3.83|4.63|3.83|4.64|3.84|4.61|3.81|0
1762148700000|2025-11-03 05:45:00|4.64|3.84|4.63|3.83|4.64|3.84|4.62|3.82|0
1762149000000|2025-11-03 05:50:00|4.62|3.82|4.62|3.82|4.64|3.84|4.61|3.81|0
1762149300000|2025-11-03 05:55:00|4.63|3.83|4.62|3.82|4.64|3.84|4.62|3.82|0
1762149600000|2025-11-03 06:00:00|4.63|3.83|4.62|3.82|4.64|3.84|4.61|3.81|0
1762149900000|2025-11-03 06:05:00|4.61|3.81|4.63|3.83|4.68|3.88|4.61|3.81|0
1762150200000|2025-11-03 06:10:00|4.64|3.84|4.63|3.83|4.64|3.84|4.62|3.82|0
1762150500000|2025-11-03 06:15:00|4.62|3.82|4.63|3.83|4.63|3.83|4.61|3.81|0
1762150800000|2025-11-03 06:20:00|4.62|3.82|4.63|3.83|4.68|3.88|4.62|3.82|0
1762151100000|2025-11-03 06:25:00|4.64|3.84|4.72|3.92|4.74|3.94|4.62|3.82|0
1762151400000|2025-11-03 06:30:00|4.73|3.93|4.67|3.87|4.74|3.94|4.67|3.87|0
1762151700000|2025-11-03 06:35:00|4.66|3.86|4.72|3.92|4.72|3.92|4.66|3.86|0
1762152000000|2025-11-03 06:40:00|4.73|3.93|4.73|3.93|4.74|3.94|4.71|3.91|0
1762152300000|2025-11-03 06:45:00|4.74|3.94|4.72|3.92|4.83|4.03|4.71|3.91|0
1762152600000|2025-11-03 06:50:00|4.71|3.91|4.72|3.92|4.73|3.93|4.71|3.91|0
1762152900000|2025-11-03 06:55:00|4.73|3.93|4.72|3.92|4.74|3.94|4.72|3.92|0
1762153200000|2025-11-03 07:00:00|4.73|3.93|4.78|3.98|4.82|4.02|4.72|3.92|0
1762153500000|2025-11-03 07:05:00|4.79|3.99|4.77|3.97|4.79|3.99|4.76|3.96|0
1762153800000|2025-11-03 07:10:00|4.78|3.98|4.78|3.98|4.79|3.99|4.77|3.97|0
1762154100000|2025-11-03 07:15:00|4.79|3.99|4.78|3.98|4.79|3.99|4.76|3.96|0
1762154400000|2025-11-03 07:20:00|4.79|3.99|4.78|3.98|4.8|4|4.77|3.97|0
1762154700000|2025-11-03 07:25:00|4.77|3.97|4.78|3.98|4.79|3.99|4.76|3.96|0
1762155000000|2025-11-03 07:30:00|4.77|3.97|4.78|3.98|4.79|3.99|4.76|3.96|0
1762155300000|2025-11-03 07:35:00|4.79|3.99|4.78|3.98|4.79|3.99|4.76|3.96|0
1762155600000|2025-11-03 07:40:00|4.79|3.99|4.79|3.99|4.79|3.99|4.77|3.97|0
1762155900000|2025-11-03 07:45:00|4.77|3.97|4.77|3.97|4.79|3.99|4.76|3.96|0
1762156200000|2025-11-03 07:50:00|4.78|3.98|4.78|3.98|4.79|3.99|4.76|3.96|0
1762156500000|2025-11-03 07:55:00|4.77|3.97|4.78|3.98|4.8|4|4.76|3.96|0
1762156800000|2025-11-03 08:00:00|4.79|3.99|4.77|3.97|4.8|4|4.75|3.95|0
1762157100000|2025-11-03 08:05:00|4.78|3.98|4.78|3.98|4.8|4|4.76|3.96|0
1762157400000|2025-11-03 08:10:00|4.79|3.99|4.73|3.93|4.79|3.99|4.71|3.91|0
1762157700000|2025-11-03 08:15:00|4.72|3.92|4.73|3.93|4.74|3.94|4.71|3.91|0
1762158000000|2025-11-03 08:20:00|4.74|3.94|4.73|3.93|4.74|3.94|4.71|3.91|0
1762158300000|2025-11-03 08:25:00|4.72|3.92|4.73|3.93|4.74|3.94|4.71|3.91|0
1762158600000|2025-11-03 08:30:00|4.74|3.94|4.73|3.93|4.74|3.94|4.67|3.87|0
1762158900000|2025-11-03 08:35:00|4.74|3.94|4.72|3.92|4.74|3.94|4.72|3.92|0
1762159200000|2025-11-03 08:40:00|4.73|3.93|4.67|3.87|4.74|3.94|4.67|3.87|0
1762159500000|2025-11-03 08:45:00|4.66|3.86|4.58|3.78|4.69|3.89|4.57|3.77|0
1762159800000|2025-11-03 08:50:00|4.57|3.77|4.57|3.77|4.63|3.83|4.57|3.77|0
1762160100000|2025-11-03 08:55:00|4.58|3.78|4.58|3.78|4.64|3.84|4.57|3.77|0
1762160400000|2025-11-03 09:00:00|4.57|3.77|4.58|3.78|4.59|3.79|4.52|3.72|0
1762160700000|2025-11-03 09:05:00|4.57|3.77|4.46|3.66|4.57|3.77|4.46|3.66|0
1762161000000|2025-11-03 09:10:00|4.47|3.67|4.47|3.67|4.49|3.69|4.42|3.62|0
1762161300000|2025-11-03 09:15:00|4.48|3.68|4.48|3.68|4.48|3.68|4.46|3.66|0
1762161600000|2025-11-03 09:20:00|4.49|3.69|4.42|3.62|4.49|3.69|4.42|3.62|0
1762161900000|2025-11-03 09:25:00|4.41|3.61|4.42|3.62|4.43|3.63|4.41|3.61|0
1762162200000|2025-11-03 09:30:00|4.32|3.52|4.37|3.57|4.39|3.59|4.31|3.51|0
1762162500000|2025-11-03 09:35:00|4.38|3.58|4.38|3.58|4.39|3.59|4.37|3.57|0
1762162800000|2025-11-03 09:40:00|4.37|3.57|4.38|3.58|4.38|3.58|4.37|3.57|0
1762163100000|2025-11-03 09:45:00|4.39|3.59|4.38|3.58|4.39|3.59|4.37|3.57|0
1762163400000|2025-11-03 09:50:00|4.39|3.59|4.43|3.63|4.44|3.64|4.37|3.57|0
1762163700000|2025-11-03 09:55:00|4.44|3.64|4.43|3.63|4.44|3.64|4.38|3.58|0
1762164000000|2025-11-03 10:00:00|4.44|3.64|4.43|3.63|4.48|3.68|4.41|3.61|0
1762164300000|2025-11-03 10:05:00|4.42|3.62|4.43|3.63|4.44|3.64|4.41|3.61|0
1762164600000|2025-11-03 10:10:00|4.42|3.62|4.43|3.63|4.43|3.63|4.42|3.62|0
1762164900000|2025-11-03 10:15:00|4.42|3.62|4.38|3.58|4.44|3.64|4.38|3.58|0
1762165200000|2025-11-03 10:20:00|4.37|3.57|4.38|3.58|4.39|3.59|4.37|3.57|0
1762165500000|2025-11-03 10:25:00|4.39|3.59|4.38|3.58|4.39|3.59|4.36|3.56|0
1762165800000|2025-11-03 10:30:00|4.39|3.59|4.38|3.58|4.39|3.59|4.37|3.57|0
1762166100000|2025-11-03 10:35:00|4.37|3.57|4.38|3.58|4.39|3.59|4.37|3.57|0
1762166400000|2025-11-03 10:40:00|4.37|3.57|4.38|3.58|4.39|3.59|4.37|3.57|0
1762166700000|2025-11-03 10:45:00|4.39|3.59|4.37|3.57|4.39|3.59|4.36|3.56|0
1762167000000|2025-11-03 10:50:00|4.38|3.58|4.38|3.58|4.39|3.59|4.37|3.57|0
1762167300000|2025-11-03 10:55:00|4.39|3.59|4.38|3.58|4.39|3.59|4.37|3.57|0
1762167600000|2025-11-03 11:00:00|4.36|3.56|4.33|3.53|4.38|3.58|4.31|3.51|0
1762167900000|2025-11-03 11:05:00|4.32|3.52|4.32|3.52|4.34|3.54|4.31|3.51|0
1762168200000|2025-11-03 11:10:00|4.31|3.51|4.33|3.53|4.33|3.53|4.31|3.51|0
1762168500000|2025-11-03 11:15:00|4.32|3.52|4.28|3.48|4.33|3.53|4.28|3.48|0
1762168800000|2025-11-03 11:20:00|4.27|3.47|4.33|3.53|4.33|3.53|4.26|3.46|0
1762169100000|2025-11-03 11:25:00|4.34|3.54|4.32|3.52|4.34|3.54|4.31|3.51|0
1762169400000|2025-11-03 11:30:00|4.33|3.53|4.34|3.54|4.34|3.54|4.31|3.51|0
1762169700000|2025-11-03 11:35:00|4.33|3.53|4.32|3.52|4.34|3.54|4.31|3.51|0
1762170000000|2025-11-03 11:40:00|4.33|3.53|4.33|3.53|4.34|3.54|4.31|3.51|0
1762170300000|2025-11-03 11:45:00|4.32|3.52|4.32|3.52|4.33|3.53|4.31|3.51|0
1762170600000|2025-11-03 11:50:00|4.31|3.51|4.28|3.48|4.32|3.52|4.27|3.47|0
1762170900000|2025-11-03 11:55:00|4.27|3.47|4.27|3.47|4.28|3.48|4.27|3.47|0
1762171200000|2025-11-03 12:00:00|4.28|3.48|4.28|3.48|4.29|3.49|4.27|3.47|0
1762171500000|2025-11-03 12:05:00|4.27|3.47|4.28|3.48|4.28|3.48|4.27|3.47|0
1762171800000|2025-11-03 12:10:00|4.27|3.47|4.28|3.48|4.29|3.49|4.26|3.46|0
1762172100000|2025-11-03 12:15:00|4.29|3.49|4.22|3.42|4.29|3.49|4.21|3.41|0
1762172400000|2025-11-03 12:20:00|4.23|3.43|4.23|3.43|4.28|3.48|4.22|3.42|0
1762172700000|2025-11-03 12:25:00|4.24|3.44|4.23|3.43|4.24|3.44|4.22|3.42|0
1762173000000|2025-11-03 12:30:00|4.22|3.42|4.23|3.43|4.24|3.44|4.21|3.41|0
1762173300000|2025-11-03 12:35:00|4.22|3.42|4.22|3.42|4.24|3.44|4.22|3.42|0
1762173600000|2025-11-03 12:40:00|4.23|3.43|4.22|3.42|4.24|3.44|4.22|3.42|0
1762173900000|2025-11-03 12:45:00|4.23|3.43|4.18|3.38|4.23|3.43|4.18|3.38|0
1762174200000|2025-11-03 12:50:00|4.17|3.37|4.17|3.37|4.19|3.39|4.17|3.37|0
1762174500000|2025-11-03 12:55:00|4.18|3.38|4.24|3.44|4.24|3.44|4.17|3.37|0
1762174800000|2025-11-03 13:00:00|4.23|3.43|4.28|3.48|4.29|3.49|4.23|3.43|0
1762175100000|2025-11-03 13:05:00|4.27|3.47|4.34|3.54|4.34|3.54|4.27|3.47|0
1762175400000|2025-11-03 13:10:00|4.33|3.53|4.28|3.48|4.34|3.54|4.26|3.46|0
1762175700000|2025-11-03 13:15:00|4.29|3.49|4.28|3.48|4.29|3.49|4.27|3.47|0
1762176000000|2025-11-03 13:20:00|4.27|3.47|4.28|3.48|4.28|3.48|4.27|3.47|0
1762176300000|2025-11-03 13:25:00|4.29|3.49|4.28|3.48|4.3|3.5|4.27|3.47|0
1762176600000|2025-11-03 13:30:00|4.27|3.47|4.28|3.48|4.29|3.49|4.26|3.46|0
1762176900000|2025-11-03 13:35:00|4.27|3.47|4.28|3.48|4.29|3.49|4.27|3.47|0
1762177200000|2025-11-03 13:40:00|4.27|3.47|4.28|3.48|4.28|3.48|4.26|3.46|0
1762177500000|2025-11-03 13:45:00|4.27|3.47|4.27|3.47|4.29|3.49|4.27|3.47|0
1762177800000|2025-11-03 13:50:00|4.28|3.48|4.27|3.47|4.29|3.49|4.27|3.47|0
1762178100000|2025-11-03 13:55:00|4.28|3.48|4.21|3.41|4.28|3.48|4.2|3.4|0
1762178400000|2025-11-03 14:00:00|4.22|3.42|4.17|3.37|4.22|3.42|4.11|3.31|0
1762178700000|2025-11-03 14:05:00|4.16|3.36|4.17|3.37|4.19|3.39|4.16|3.36|0
1762179000000|2025-11-03 14:10:00|4.16|3.36|4.18|3.38|4.19|3.39|4.16|3.36|0
1762179300000|2025-11-03 14:15:00|4.17|3.37|4.13|3.33|4.18|3.38|4.13|3.33|0
1762179600000|2025-11-03 14:20:00|4.12|3.32|4.43|2.93|4.43|3.33|4.08|2.93|0
1762179900000|2025-11-03 14:25:00|4.44|2.94|4.42|2.92|4.46|2.96|4.41|2.91|0
1762180200000|2025-11-03 14:30:00|4.07|3.27|4.23|3.43|4.25|3.45|4.07|3.27|0
1762180500000|2025-11-03 14:35:00|4.24|3.44|4.34|3.54|4.34|3.54|4.21|3.41|0
1762180800000|2025-11-03 14:40:00|4.35|3.55|4.52|3.72|4.52|3.72|4.35|3.55|0
1762181100000|2025-11-03 14:45:00|4.53|3.73|4.54|3.74|4.55|3.75|4.47|3.67|0
1762181400000|2025-11-03 14:50:00|4.55|3.75|4.64|3.84|4.71|3.91|4.51|3.71|0
1762181700000|2025-11-03 14:55:00|4.63|3.83|4.73|3.93|4.74|3.94|4.61|3.81|0
1762182000000|2025-11-03 15:00:00|4.72|3.92|4.75|3.95|4.79|3.99|4.63|3.83|0
1762182300000|2025-11-03 15:05:00|4.74|3.94|4.77|3.97|4.85|4.05|4.72|3.92|0
1762182600000|2025-11-03 15:10:00|4.73|3.93|4.74|3.94|4.75|3.95|4.7|3.9|0
1762182900000|2025-11-03 15:15:00|4.75|3.95|4.83|4.03|4.94|4.14|4.75|3.95|0
1762183200000|2025-11-03 15:20:00|4.84|4.04|4.94|4.14|4.96|4.16|4.84|4.04|0
1762183500000|2025-11-03 15:25:00|4.92|4.12|5.17|4.37|5.2|4.4|4.92|4.12|0
1762183800000|2025-11-03 15:30:00|5.18|4.38|5.18|4.38|5.29|4.49|5.17|4.37|0
1762184100000|2025-11-03 15:35:00|5.17|4.37|5.07|4.27|5.21|4.41|5.05|4.25|0
1762184400000|2025-11-03 15:40:00|5.06|4.26|4.92|4.12|5.06|4.26|4.89|4.09|0
1762184700000|2025-11-03 15:45:00|4.91|4.11|4.98|4.18|4.99|4.19|4.91|4.11|0
1762185000000|2025-11-03 15:50:00|4.97|4.17|4.92|4.12|4.97|4.17|4.9|4.1|0
1762185300000|2025-11-03 15:55:00|4.91|4.11|4.82|4.02|4.94|4.14|4.79|3.99|0
1762185600000|2025-11-03 16:00:00|4.81|4.01|4.87|4.07|4.91|4.11|4.81|4.01|0
1762185900000|2025-11-03 16:05:00|4.86|4.06|4.83|4.03|4.88|4.08|4.79|3.99|0
1762186200000|2025-11-03 16:10:00|4.84|4.04|4.84|4.04|4.88|4.08|4.76|3.96|0
1762186500000|2025-11-03 16:15:00|4.83|4.03|4.77|3.97|4.86|4.06|4.76|3.96|0
1762186800000|2025-11-03 16:20:00|4.78|3.98|4.78|3.98|4.84|4.04|4.76|3.96|0
1762187100000|2025-11-03 16:25:00|4.77|3.97|4.87|4.07|4.91|4.11|4.77|3.97|0
1762187400000|2025-11-03 16:30:00|4.86|4.06|4.73|3.93|4.89|4.09|4.71|3.91|0
1762187700000|2025-11-03 16:35:00|4.78|3.98|4.69|3.89|4.85|4.05|4.67|3.87|0
1762188000000|2025-11-03 16:40:00|4.67|3.87|4.68|3.88|4.69|3.89|4.63|3.83|0
1762188300000|2025-11-03 16:45:00|4.67|3.87|4.74|3.94|4.74|3.94|4.66|3.86|0
1762188600000|2025-11-03 16:50:00|4.75|3.95|4.63|3.83|4.75|3.95|4.63|3.83|0
1762188900000|2025-11-03 16:55:00|4.64|3.84|4.54|3.74|4.64|3.84|4.51|3.71|0
1762189200000|2025-11-03 17:00:00|4.55|3.75|4.58|3.78|4.61|3.81|4.55|3.75|0
1762189500000|2025-11-03 17:05:00|4.57|3.77|4.53|3.73|4.59|3.79|4.51|3.71|0
1762189800000|2025-11-03 17:10:00|4.54|3.74|4.43|3.63|4.54|3.74|4.43|3.63|0
1762190100000|2025-11-03 17:15:00|4.42|3.62|4.44|3.64|4.49|3.69|4.41|3.61|0
1762190400000|2025-11-03 17:20:00|4.43|3.63|4.48|3.68|4.48|3.68|4.41|3.61|0
1762190700000|2025-11-03 17:25:00|4.49|3.69|4.53|3.73|4.59|3.79|4.48|3.68|0
1762191000000|2025-11-03 17:30:00|4.54|3.74|4.43|3.63|4.54|3.74|4.42|3.62|0
1762191300000|2025-11-03 17:35:00|4.42|3.62|4.43|3.63|4.44|3.64|4.4|3.6|0
1762191600000|2025-11-03 17:40:00|4.42|3.62|4.48|3.68|4.48|3.68|4.41|3.61|0
1762191900000|2025-11-03 17:45:00|4.47|3.67|4.42|3.62|4.48|3.68|4.41|3.61|0
1762192200000|2025-11-03 17:50:00|4.43|3.63|4.43|3.63|4.44|3.64|4.41|3.61|0
1762192500000|2025-11-03 17:55:00|4.42|3.62|4.38|3.58|4.43|3.63|4.36|3.56|0
1762192800000|2025-11-03 18:00:00|4.37|3.57|4.38|3.58|4.39|3.59|4.36|3.56|0
1762193100000|2025-11-03 18:05:00|4.37|3.57|4.27|3.47|4.37|3.57|4.27|3.47|0
1762193400000|2025-11-03 18:10:00|4.28|3.48|4.23|3.43|4.28|3.48|4.22|3.42|0
1762193700000|2025-11-03 18:15:00|4.24|3.44|4.23|3.43|4.29|3.49|4.22|3.42|0
1762194000000|2025-11-03 18:20:00|4.22|3.42|4.27|3.47|4.29|3.49|4.22|3.42|0
1762194300000|2025-11-03 18:25:00|4.26|3.46|4.28|3.48|4.29|3.49|4.26|3.46|0
1762194600000|2025-11-03 18:30:00|4.27|3.47|4.24|3.44|4.28|3.48|4.21|3.41|0
1762194900000|2025-11-03 18:35:00|4.23|3.43|4.23|3.43|4.24|3.44|4.21|3.41|0
1762195200000|2025-11-03 18:40:00|4.24|3.44|4.23|3.43|4.25|3.45|4.21|3.41|0
1762195500000|2025-11-03 18:45:00|4.22|3.42|4.24|3.44|4.25|3.45|4.22|3.42|0
1762195800000|2025-11-03 18:50:00|4.23|3.43|4.32|3.52|4.35|3.55|4.22|3.42|0
1762196100000|2025-11-03 18:55:00|4.33|3.53|4.33|3.53|4.33|3.53|4.23|3.43|0
1762196400000|2025-11-03 19:00:00|4.3|3.5|4.33|3.53|4.36|3.56|4.27|3.47|0
1762196700000|2025-11-03 19:05:00|4.32|3.52|4.33|3.53|4.35|3.55|4.31|3.51|0
1762197000000|2025-11-03 19:10:00|4.34|3.54|4.34|3.54|4.34|3.54|4.31|3.51|0
1762197300000|2025-11-03 19:15:00|4.33|3.53|4.33|3.53|4.35|3.55|4.27|3.47|0
1762197600000|2025-11-03 19:20:00|4.32|3.52|4.33|3.53|4.34|3.54|4.31|3.51|0
1762197900000|2025-11-03 19:25:00|4.34|3.54|4.33|3.53|4.34|3.54|4.31|3.51|0
1762198200000|2025-11-03 19:30:00|4.32|3.52|4.23|3.43|4.35|3.55|4.23|3.43|0
1762198500000|2025-11-03 19:35:00|4.24|3.44|4.24|3.44|4.24|3.44|4.21|3.41|0
1762198800000|2025-11-03 19:40:00|4.33|3.53|4.32|3.52|4.36|3.56|4.31|3.51|0
1762199100000|2025-11-03 19:45:00|4.31|3.51|4.33|3.53|4.34|3.54|4.28|3.48|0
1762199400000|2025-11-03 19:50:00|4.32|3.52|4.22|3.42|4.33|3.53|4.22|3.42|0
1762199700000|2025-11-03 19:55:00|4.23|3.43|4.23|3.43|4.25|3.45|4.22|3.42|0
1762200000000|2025-11-03 20:00:00|4.22|3.42|4.22|3.42|4.24|3.44|4.21|3.41|0
1762200300000|2025-11-03 20:05:00|4.21|3.41|4.28|3.48|4.28|3.48|4.21|3.41|0
1762200600000|2025-11-03 20:10:00|4.29|3.49|4.33|3.53|4.34|3.54|4.27|3.47|0
1762200900000|2025-11-03 20:15:00|4.32|3.52|4.28|3.48|4.36|3.56|4.28|3.48|0
1762201200000|2025-11-03 20:20:00|4.29|3.49|4.28|3.48|4.33|3.53|4.23|3.43|0
1762201500000|2025-11-03 20:25:00|4.27|3.47|4.33|3.53|4.34|3.54|4.27|3.47|0
1762201800000|2025-11-03 20:30:00|4.34|3.54|4.34|3.54|4.34|3.54|4.31|3.51|0
1762202100000|2025-11-03 20:35:00|4.33|3.53|4.32|3.52|4.43|3.63|4.31|3.51|0
1762202400000|2025-11-03 20:40:00|4.31|3.51|4.33|3.53|4.35|3.55|4.31|3.51|0
1762202700000|2025-11-03 20:45:00|4.32|3.52|4.37|3.57|4.39|3.59|4.32|3.52|0
1762203000000|2025-11-03 20:50:00|4.38|3.58|4.33|3.53|4.39|3.59|4.31|3.51|0
1762203300000|2025-11-03 20:55:00|4.32|3.52|4.24|3.44|4.35|3.55|4.2|3.4|0
1762203600000|2025-11-03 21:00:00|4.22|3.42|4.17|3.37|4.25|3.45|4.17|3.37|0
1762203900000|2025-11-03 21:05:00|4.11|3.31|4.18|3.38|4.2|3.4|4.08|3.28|0
1762204200000|2025-11-03 21:10:00|4.17|3.37|4.12|3.32|4.19|3.39|4.11|3.31|0
1762204500000|2025-11-03 21:15:00|4.17|3.37|4.12|3.32|4.19|3.39|4.12|3.32|0
1762204800000|2025-11-03 21:20:00|4.13|3.33|4.12|3.32|4.13|3.33|4.12|3.32|0
1762205100000|2025-11-03 21:25:00|4.13|3.33|4.13|3.33|4.13|3.33|4.13|3.33|0
1762205400000|2025-11-03 21:30:00|4.12|3.32|4.12|3.32|4.13|3.33|4.12|3.32|0
1762205700000|2025-11-03 21:35:00|4.13|3.33|4.13|3.33|4.13|3.33|4.12|3.32|0
1762206000000|2025-11-03 21:40:00|4.12|3.32|4.13|3.33|4.13|3.33|4.12|3.32|0
1762206300000|2025-11-03 21:45:00|4.12|3.32|4.12|3.32|4.13|3.33|4.12|3.32|0
1762206600000|2025-11-03 21:50:00|4.13|3.33|4.08|3.28|4.13|3.33|4.07|3.27|0
1762206900000|2025-11-03 21:55:00|4.43|2.93|4.43|2.93|4.43|2.93|4.43|2.93|0
1762207200000|2025-11-03 22:00:00|4.42|2.92|4.43|2.93|4.43|2.93|4.42|2.92|0
1762207500000|2025-11-03 22:05:00|4.42|2.92|4.43|2.93|4.43|2.93|4.42|2.92|0
1762207800000|2025-11-03 22:10:00|4.42|2.92|4.41|2.91|4.43|2.93|4.41|2.91|0
1762208100000|2025-11-03 22:15:00|4.42|2.92|4.42|2.92|4.43|2.93|4.41|2.91|0
1762208400000|2025-11-03 22:20:00|4.41|2.91|4.42|2.92|4.42|2.92|4.41|2.91|0
1762208700000|2025-11-03 22:25:00|4.41|2.91|4.42|2.92|4.42|2.92|4.41|2.91|0
1762209000000|2025-11-03 22:30:00|4.41|2.91|4.41|2.91|4.42|2.92|4.41|2.91|0
1762210200000|2025-11-03 22:50:00|4.42|2.92|4.41|2.91|4.42|2.92|4.41|2.91|0
1762210500000|2025-11-03 22:55:00|4.42|2.92|4.42|2.92|4.43|2.93|4.41|2.91|0
1762210800000|2025-11-03 23:00:00|4.44|2.94|4.42|2.92|4.46|2.96|4.42|2.92|0
1762211100000|2025-11-03 23:05:00|4.43|2.93|4.45|2.95|4.46|2.96|4.43|2.93|0
1762211400000|2025-11-03 23:10:00|4.46|2.96|4.47|2.97|4.47|2.97|4.45|2.95|0
1762211700000|2025-11-03 23:15:00|4.48|2.98|4.47|2.97|4.48|2.98|4.46|2.96|0
1762212000000|2025-11-03 23:20:00|4.48|2.98|4.48|2.98|4.49|2.99|4.47|2.97|0
1762212300000|2025-11-03 23:25:00|4.47|2.97|4.46|2.96|4.47|2.97|4.46|2.96|0
1762212600000|2025-11-03 23:30:00|4.47|2.97|4.47|2.97|4.48|2.98|4.47|2.97|0
1762212900000|2025-11-03 23:35:00|4.48|2.98|4.49|2.99|4.49|2.99|4.47|2.97|0
1762213200000|2025-11-03 23:40:00|4.5|3|4.5|3|4.51|3.01|4.49|2.99|0
1762213500000|2025-11-03 23:45:00|4.49|2.99|4.49|2.99|4.49|2.99|4.48|2.98|0
1762213800000|2025-11-03 23:50:00|4.5|3|4.49|2.99|4.51|3.01|4.49|2.99|0
1762214100000|2025-11-03 23:55:00|4.5|3|4.49|2.99|4.5|3|4.49|2.99|0
1762214400000|2025-11-04 00:00:00|4.5|3|4.52|3.02|4.52|3.02|4.5|3|0
1762214700000|2025-11-04 00:05:00|4.51|3.01|4.54|3.04|4.54|3.04|4.51|3.01|0
1762215000000|2025-11-04 00:10:00|4.53|3.03|4.53|3.03|4.54|3.04|4.52|3.02|0
1762215300000|2025-11-04 00:15:00|4.54|3.04|4.59|3.09|4.6|3.1|4.54|3.04|0
1762215600000|2025-11-04 00:20:00|4.6|3.1|4.6|3.1|4.62|3.12|4.59|3.09|0
1762215900000|2025-11-04 00:25:00|4.61|3.11|4.63|3.13|4.63|3.13|4.6|3.1|0
1762216200000|2025-11-04 00:30:00|4.62|3.12|4.6|3.1|4.62|3.12|4.59|3.09|0
1762216500000|2025-11-04 00:35:00|4.59|3.09|4.58|3.08|4.61|3.11|4.58|3.08|0
1762216800000|2025-11-04 00:40:00|4.57|3.07|4.58|3.08|4.58|3.08|4.56|3.06|0
1762217100000|2025-11-04 00:45:00|4.59|3.09|4.56|3.06|4.59|3.09|4.56|3.06|0
1762217400000|2025-11-04 00:50:00|4.55|3.05|4.55|3.05|4.56|3.06|4.55|3.05|0
1762217700000|2025-11-04 00:55:00|4.56|3.06|4.55|3.05|4.57|3.07|4.55|3.05|0
1762218000000|2025-11-04 01:00:00|4.56|3.06|4.59|3.09|4.59|3.09|4.56|3.06|0
1762218300000|2025-11-04 01:05:00|4.58|3.08|4.57|3.07|4.59|3.09|4.56|3.06|0
1762218600000|2025-11-04 01:10:00|4.58|3.08|4.57|3.07|4.59|3.09|4.57|3.07|0
1762218900000|2025-11-04 01:15:00|4.38|3.58|4.36|3.56|4.39|3.59|4.36|3.56|0
1762219200000|2025-11-04 01:20:00|4.37|3.57|4.32|3.52|4.37|3.57|4.31|3.51|0
1762219500000|2025-11-04 01:25:00|4.31|3.51|4.32|3.52|4.34|3.54|4.31|3.51|0
1762219800000|2025-11-04 01:30:00|4.33|3.53|4.33|3.53|4.34|3.54|4.31|3.51|0
1762220100000|2025-11-04 01:35:00|4.34|3.54|4.32|3.52|4.34|3.54|4.31|3.51|0
1762220400000|2025-11-04 01:40:00|4.33|3.53|4.32|3.52|4.34|3.54|4.32|3.52|0
1762220700000|2025-11-04 01:45:00|4.33|3.53|4.33|3.53|4.34|3.54|4.32|3.52|0
1762221000000|2025-11-04 01:50:00|4.34|3.54|4.42|3.62|4.43|3.63|4.32|3.52|0
1762221300000|2025-11-04 01:55:00|4.43|3.63|4.39|3.59|4.43|3.63|4.36|3.56|0
1762221600000|2025-11-04 02:00:00|4.38|3.58|4.37|3.57|4.39|3.59|4.36|3.56|0
1762221900000|2025-11-04 02:05:00|4.36|3.56|4.37|3.57|4.38|3.58|4.36|3.56|0
1762222200000|2025-11-04 02:10:00|4.38|3.58|4.38|3.58|4.39|3.59|4.36|3.56|0
1762222500000|2025-11-04 02:15:00|4.39|3.59|4.42|3.62|4.44|3.64|4.39|3.59|0
1762222800000|2025-11-04 02:20:00|4.41|3.61|4.42|3.62|4.44|3.64|4.41|3.61|0
1762223100000|2025-11-04 02:25:00|4.41|3.61|4.43|3.63|4.44|3.64|4.41|3.61|0
1762223400000|2025-11-04 02:30:00|4.42|3.62|4.43|3.63|4.44|3.64|4.42|3.62|0
1762223700000|2025-11-04 02:35:00|4.42|3.62|4.43|3.63|4.44|3.64|4.41|3.61|0
1762224000000|2025-11-04 02:40:00|4.42|3.62|4.52|3.72|4.53|3.73|4.42|3.62|0
1762224300000|2025-11-04 02:45:00|4.53|3.73|4.54|3.74|4.58|3.78|4.47|3.67|0
1762224600000|2025-11-04 02:50:00|4.53|3.73|4.58|3.78|4.58|3.78|4.52|3.72|0
1762224900000|2025-11-04 02:55:00|4.59|3.79|4.58|3.78|4.59|3.79|4.57|3.77|0
1762225200000|2025-11-04 03:00:00|4.59|3.79|4.57|3.77|4.63|3.83|4.55|3.75|0
1762225500000|2025-11-04 03:05:00|4.58|3.78|4.58|3.78|4.58|3.78|4.51|3.71|0
1762225800000|2025-11-04 03:10:00|4.57|3.77|4.52|3.72|4.58|3.78|4.52|3.72|0
1762226100000|2025-11-04 03:15:00|4.53|3.73|4.52|3.72|4.54|3.74|4.52|3.72|0
1762226400000|2025-11-04 03:20:00|4.53|3.73|4.52|3.72|4.54|3.74|4.52|3.72|0
1762226700000|2025-11-04 03:25:00|4.51|3.71|4.52|3.72|4.53|3.73|4.51|3.71|0
1762227000000|2025-11-04 03:30:00|4.53|3.73|4.57|3.77|4.58|3.78|4.51|3.71|0
1762227300000|2025-11-04 03:35:00|4.56|3.76|4.57|3.77|4.59|3.79|4.56|3.76|0
1762227600000|2025-11-04 03:40:00|4.56|3.76|4.57|3.77|4.59|3.79|4.56|3.76|0
1762227900000|2025-11-04 03:45:00|4.58|3.78|4.58|3.78|4.59|3.79|4.57|3.77|0
1762228200000|2025-11-04 03:50:00|4.57|3.77|4.57|3.77|4.59|3.79|4.57|3.77|0
1762228500000|2025-11-04 03:55:00|4.58|3.78|4.58|3.78|4.59|3.79|4.56|3.76|0
1762228800000|2025-11-04 04:00:00|4.59|3.79|4.58|3.78|4.59|3.79|4.56|3.76|0
1762229100000|2025-11-04 04:05:00|4.57|3.77|4.62|3.82|4.64|3.84|4.57|3.77|0
1762229400000|2025-11-04 04:10:00|4.63|3.83|4.63|3.83|4.64|3.84|4.61|3.81|0
1762229700000|2025-11-04 04:15:00|4.62|3.82|4.62|3.82|4.64|3.84|4.61|3.81|0
1762230000000|2025-11-04 04:20:00|4.63|3.83|4.62|3.82|4.68|3.88|4.61|3.81|0
1762230300000|2025-11-04 04:25:00|4.63|3.83|4.67|3.87|4.7|3.9|4.63|3.83|0
1762230600000|2025-11-04 04:30:00|4.68|3.88|4.68|3.88|4.69|3.89|4.66|3.86|0
1762230900000|2025-11-04 04:35:00|4.69|3.89|4.67|3.87|4.69|3.89|4.67|3.87|0
1762231200000|2025-11-04 04:40:00|4.66|3.86|4.68|3.88|4.69|3.89|4.66|3.86|0
1762231500000|2025-11-04 04:45:00|4.67|3.87|4.67|3.87|4.69|3.89|4.66|3.86|0
1762231800000|2025-11-04 04:50:00|4.68|3.88|4.68|3.88|4.68|3.88|4.62|3.82|0
1762232100000|2025-11-04 04:55:00|4.67|3.87|4.68|3.88|4.68|3.88|4.66|3.86|0
1762232400000|2025-11-04 05:00:00|4.66|3.86|4.68|3.88|4.69|3.89|4.65|3.85|0
1762232700000|2025-11-04 05:05:00|4.69|3.89|4.68|3.88|4.69|3.89|4.66|3.86|0
1762233000000|2025-11-04 05:10:00|4.67|3.87|4.73|3.93|4.74|3.94|4.67|3.87|0
1762233300000|2025-11-04 05:15:00|4.72|3.92|4.73|3.93|4.74|3.94|4.72|3.92|0
1762233600000|2025-11-04 05:20:00|4.72|3.92|4.78|3.98|4.79|3.99|4.72|3.92|0
1762233900000|2025-11-04 05:25:00|4.77|3.97|4.83|4.03|4.84|4.04|4.76|3.96|0
1762234200000|2025-11-04 05:30:00|4.85|4.05|4.87|4.07|4.89|4.09|4.82|4.02|0
1762234500000|2025-11-04 05:35:00|4.88|4.08|4.88|4.08|4.89|4.09|4.86|4.06|0
1762234800000|2025-11-04 05:40:00|4.87|4.07|4.97|4.17|5|4.2|4.87|4.07|0
1762235100000|2025-11-04 05:45:00|4.98|4.18|5.08|4.28|5.09|4.29|4.93|4.13|0
1762235400000|2025-11-04 05:50:00|5.07|4.27|5.07|4.27|5.1|4.3|5.06|4.26|0
1762235700000|2025-11-04 05:55:00|5.08|4.28|5.07|4.27|5.13|4.33|5.05|4.25|0
1762236000000|2025-11-04 06:00:00|5.08|4.28|5.13|4.33|5.19|4.39|5.07|4.27|0
1762236300000|2025-11-04 06:05:00|5.12|4.32|5.27|4.47|5.31|4.51|5.11|4.31|0
1762236600000|2025-11-04 06:10:00|5.28|4.48|5.39|4.59|5.4|4.6|5.27|4.47|0
1762236900000|2025-11-04 06:15:00|5.37|4.57|5.39|4.59|5.4|4.6|5.34|4.54|0
1762237200000|2025-11-04 06:20:00|5.4|4.6|5.48|4.68|5.48|4.68|5.36|4.56|0
1762237500000|2025-11-04 06:25:00|5.47|4.67|5.47|4.67|5.49|4.69|5.45|4.65|0
1762237800000|2025-11-04 06:30:00|5.48|4.68|5.5|4.7|5.6|4.8|5.48|4.68|0
1762238100000|2025-11-04 06:35:00|5.47|4.67|5.62|4.82|5.63|4.83|5.47|4.67|0
1762238400000|2025-11-04 06:40:00|5.63|4.83|5.57|4.77|5.64|4.84|5.55|4.75|0
1762238700000|2025-11-04 06:45:00|5.58|4.78|5.58|4.78|5.59|4.79|5.54|4.74|0
1762239000000|2025-11-04 06:50:00|5.57|4.77|5.56|4.76|5.59|4.79|5.51|4.71|0
1762239300000|2025-11-04 06:55:00|5.57|4.77|5.63|4.83|5.63|4.83|5.56|4.76|0
1762239600000|2025-11-04 07:00:00|5.62|4.82|5.78|4.98|5.78|4.98|5.61|4.81|0
1762239900000|2025-11-04 07:05:00|5.79|4.99|5.78|4.98|5.83|5.03|5.75|4.95|0
1762240200000|2025-11-04 07:10:00|5.77|4.97|5.88|5.08|5.92|5.12|5.77|4.97|0
1762240500000|2025-11-04 07:15:00|5.87|5.07|5.86|5.06|5.89|5.09|5.81|5.01|0
1762240800000|2025-11-04 07:20:00|5.87|5.07|5.73|4.93|5.87|5.07|5.71|4.91|0
1762241100000|2025-11-04 07:25:00|5.72|4.92|5.7|4.9|5.77|4.97|5.67|4.87|0
1762241400000|2025-11-04 07:30:00|5.71|4.91|5.71|4.91|5.79|4.99|5.71|4.91|0
1762241700000|2025-11-04 07:35:00|5.72|4.92|5.64|4.84|5.74|4.94|5.6|4.8|0
1762242000000|2025-11-04 07:40:00|5.65|4.85|5.68|4.88|5.81|5.01|5.62|4.82|0
1762242300000|2025-11-04 07:45:00|5.73|4.93|5.68|4.88|5.75|4.95|5.63|4.83|0
1762242600000|2025-11-04 07:50:00|5.67|4.87|5.63|4.83|5.73|4.93|5.61|4.81|0
1762242900000|2025-11-04 07:55:00|5.62|4.82|5.62|4.82|5.68|4.88|5.61|4.81|0
1762243200000|2025-11-04 08:00:00|5.63|4.83|5.77|4.97|5.78|4.98|5.63|4.83|0
1762243500000|2025-11-04 08:05:00|5.78|4.98|5.78|4.98|5.84|5.04|5.75|4.95|0
1762243800000|2025-11-04 08:10:00|5.77|4.97|5.82|5.02|5.83|5.03|5.75|4.95|0
1762244100000|2025-11-04 08:15:00|5.81|5.01|5.87|5.07|5.89|5.09|5.76|4.96|0
1762244400000|2025-11-04 08:20:00|5.86|5.06|5.62|4.82|5.86|5.06|5.61|4.81|0
1762244700000|2025-11-04 08:25:00|5.61|4.81|5.63|4.83|5.65|4.85|5.57|4.77|0
1762245000000|2025-11-04 08:30:00|5.64|4.84|5.64|4.84|5.64|4.84|5.59|4.79|0
1762245300000|2025-11-04 08:35:00|5.63|4.83|5.61|4.81|5.65|4.85|5.6|4.8|0
1762245600000|2025-11-04 08:40:00|5.62|4.82|5.61|4.81|5.67|4.87|5.59|4.79|0
1762245900000|2025-11-04 08:45:00|5.6|4.8|5.65|4.85|5.73|4.93|5.6|4.8|0
1762246200000|2025-11-04 08:50:00|5.67|4.87|5.67|4.87|5.73|4.93|5.65|4.85|0
1762246500000|2025-11-04 08:55:00|5.73|4.93|5.63|4.83|5.73|4.93|5.61|4.81|0
1762246800000|2025-11-04 09:00:00|5.62|4.82|5.62|4.82|5.64|4.84|5.52|4.72|0
1762247100000|2025-11-04 09:05:00|5.63|4.83|5.7|4.9|5.74|4.94|5.62|4.82|0
1762247400000|2025-11-04 09:10:00|5.71|4.91|5.72|4.92|5.74|4.94|5.6|4.8|0
1762247700000|2025-11-04 09:15:00|5.73|4.93|5.62|4.82|5.74|4.94|5.6|4.8|0
1762248000000|2025-11-04 09:20:00|5.63|4.83|5.73|4.93|5.74|4.94|5.61|4.81|0
1762248300000|2025-11-04 09:25:00|5.74|4.94|5.72|4.92|5.74|4.94|5.7|4.9|0
1762248600000|2025-11-04 09:30:00|5.71|4.91|5.72|4.92|5.75|4.95|5.67|4.87|0
1762248900000|2025-11-04 09:35:00|5.73|4.93|5.71|4.91|5.82|5.02|5.71|4.91|0
1762249200000|2025-11-04 09:40:00|5.72|4.92|5.78|4.98|5.78|4.98|5.68|4.88|0
1762249500000|2025-11-04 09:45:00|5.77|4.97|5.77|4.97|5.83|5.03|5.75|4.95|0
1762249800000|2025-11-04 09:50:00|5.78|4.98|6.12|5.32|6.14|5.34|5.76|4.96|0
1762250100000|2025-11-04 09:55:00|6.11|5.31|6.17|5.37|6.2|5.4|6.11|5.31|0
1762250400000|2025-11-04 10:00:00|6.18|5.38|6.35|5.55|6.35|5.55|6.16|5.36|0
1762250700000|2025-11-04 10:05:00|6.32|5.52|6.31|5.51|6.43|5.63|6.3|5.5|0
1762251000000|2025-11-04 10:10:00|6.32|5.52|6.27|5.47|6.32|5.52|6.21|5.41|0
1762251300000|2025-11-04 10:15:00|6.28|5.48|6.23|5.43|6.3|5.5|6.21|5.41|0
1762251600000|2025-11-04 10:20:00|6.22|5.42|6.11|5.31|6.23|5.43|6.11|5.31|0
1762251900000|2025-11-04 10:25:00|6.12|5.32|6.13|5.33|6.18|5.38|6.11|5.31|0
1762252200000|2025-11-04 10:30:00|6.12|5.32|5.97|5.17|6.13|5.33|5.94|5.14|0
1762252500000|2025-11-04 10:35:00|5.96|5.16|5.91|5.11|5.96|5.16|5.87|5.07|0
1762252800000|2025-11-04 10:40:00|5.87|5.07|5.87|5.07|5.89|5.09|5.85|5.05|0
1762253100000|2025-11-04 10:45:00|5.86|5.06|5.87|5.07|5.89|5.09|5.85|5.05|0
1762253400000|2025-11-04 10:50:00|5.86|5.06|5.83|5.03|5.87|5.07|5.8|5|0
1762253700000|2025-11-04 10:55:00|5.84|5.04|5.72|4.92|5.84|5.04|5.71|4.91|0
1762254000000|2025-11-04 11:00:00|5.71|4.91|5.67|4.87|5.74|4.94|5.66|4.86|0
1762254300000|2025-11-04 11:05:00|5.68|4.88|5.71|4.91|5.72|4.92|5.66|4.86|0
1762254600000|2025-11-04 11:10:00|5.72|4.92|5.72|4.92|5.73|4.93|5.71|4.91|0
1762254900000|2025-11-04 11:15:00|5.71|4.91|5.63|4.83|5.71|4.91|5.61|4.81|0
1762255200000|2025-11-04 11:20:00|5.62|4.82|5.63|4.83|5.64|4.84|5.61|4.81|0
1762255500000|2025-11-04 11:25:00|5.64|4.84|5.52|4.72|5.64|4.84|5.52|4.72|0
1762255800000|2025-11-04 11:30:00|5.53|4.73|5.38|4.58|5.53|4.73|5.36|4.56|0
1762256100000|2025-11-04 11:35:00|5.39|4.59|5.33|4.53|5.39|4.59|5.31|4.51|0
1762256400000|2025-11-04 11:40:00|5.32|4.52|5.32|4.52|5.35|4.55|5.3|4.5|0
1762256700000|2025-11-04 11:45:00|5.33|4.53|5.33|4.53|5.34|4.54|5.31|4.51|0
1762257000000|2025-11-04 11:50:00|5.34|4.54|5.32|4.52|5.35|4.55|5.3|4.5|0
1762257300000|2025-11-04 11:55:00|5.31|4.51|5.43|4.63|5.44|4.64|5.3|4.5|0
1762257600000|2025-11-04 12:00:00|5.42|4.62|5.52|4.72|5.54|4.74|5.38|4.58|0
1762257900000|2025-11-04 12:05:00|5.53|4.73|5.52|4.72|5.54|4.74|5.5|4.7|0
1762258200000|2025-11-04 12:10:00|5.53|4.73|5.52|4.72|5.59|4.79|5.51|4.71|0
1762258500000|2025-11-04 12:15:00|5.51|4.71|5.42|4.62|5.54|4.74|5.42|4.62|0
1762258800000|2025-11-04 12:20:00|5.43|4.63|5.44|4.64|5.44|4.64|5.41|4.61|0
1762259100000|2025-11-04 12:25:00|5.45|4.65|5.32|4.52|5.45|4.65|5.32|4.52|0
1762259400000|2025-11-04 12:30:00|5.31|4.51|5.33|4.53|5.36|4.56|5.27|4.47|0
1762259700000|2025-11-04 12:35:00|5.32|4.52|5.33|4.53|5.34|4.54|5.32|4.52|0
1762260000000|2025-11-04 12:40:00|5.32|4.52|5.38|4.58|5.38|4.58|5.31|4.51|0
1762260300000|2025-11-04 12:45:00|5.37|4.57|5.32|4.52|5.4|4.6|5.31|4.51|0
1762260600000|2025-11-04 12:50:00|5.31|4.51|5.22|4.42|5.32|4.52|5.22|4.42|0
1762260900000|2025-11-04 12:55:00|5.23|4.43|5.22|4.42|5.28|4.48|5.22|4.42|0
1762261200000|2025-11-04 13:00:00|5.23|4.43|5.24|4.44|5.29|4.49|4.12|3.32|0
1762261500000|2025-11-04 13:05:00|5.22|4.42|5.29|4.49|5.29|4.49|5.22|4.42|0
1762261800000|2025-11-04 13:10:00|5.28|4.48|5.19|4.39|5.29|4.49|5.17|4.37|0
1762262100000|2025-11-04 13:15:00|5.18|4.38|5.18|4.38|5.24|4.44|5.18|4.38|0
1762262400000|2025-11-04 13:20:00|5.15|4.35|5.23|4.43|5.24|4.44|5.15|4.35|0
1762262700000|2025-11-04 13:25:00|5.24|4.44|5.33|4.53|5.33|4.53|5.22|4.42|0
1762263000000|2025-11-04 13:30:00|5.34|4.54|5.28|4.48|5.34|4.54|5.26|4.46|0
1762263300000|2025-11-04 13:35:00|5.29|4.49|5.38|4.58|5.39|4.59|5.26|4.46|0
1762263600000|2025-11-04 13:40:00|5.32|4.52|5.38|4.58|5.39|4.59|5.29|4.49|0
1762263900000|2025-11-04 13:45:00|5.37|4.57|5.32|4.52|5.39|4.59|5.28|4.48|0
1762264200000|2025-11-04 13:50:00|5.33|4.53|5.27|4.47|5.34|4.54|5.26|4.46|0
1762264500000|2025-11-04 13:55:00|5.28|4.48|5.27|4.47|5.3|4.5|5.26|4.46|0
1762264800000|2025-11-04 14:00:00|5.28|4.48|5.38|4.58|5.43|4.63|5.19|4.39|0
1762265100000|2025-11-04 14:05:00|5.39|4.59|5.41|4.61|5.44|4.64|5.37|4.57|0
1762265400000|2025-11-04 14:10:00|5.42|4.62|5.28|4.48|5.42|4.62|5.25|4.45|0
1762265700000|2025-11-04 14:15:00|5.27|4.47|5.17|4.37|5.28|4.48|5.16|4.36|0
1762266000000|2025-11-04 14:20:00|5.18|4.38|5.54|4.04|5.54|4.4|5.16|4.03|0
1762266300000|2025-11-04 14:25:00|5.55|4.05|5.54|4.04|5.6|4.1|5.54|4.04|0
1762266600000|2025-11-04 14:30:00|5.18|4.38|5.33|4.53|5.35|4.55|5.03|4.23|0
1762266900000|2025-11-04 14:35:00|5.31|4.51|5.36|4.56|5.5|4.7|5.28|4.48|0
1762267200000|2025-11-04 14:40:00|5.37|4.57|4.99|4.19|5.39|4.59|4.96|4.16|0
1762267500000|2025-11-04 14:45:00|4.98|4.18|4.92|4.12|5.04|4.24|4.91|4.11|0
1762267800000|2025-11-04 14:50:00|4.93|4.13|4.78|3.98|4.94|4.14|4.78|3.98|0
1762268100000|2025-11-04 14:55:00|4.77|3.97|4.73|3.93|4.8|4|4.71|3.91|0
1762268400000|2025-11-04 15:00:00|4.74|3.94|4.68|3.88|4.79|3.99|4.66|3.86|0
1762268700000|2025-11-04 15:05:00|4.69|3.89|4.71|3.91|4.79|3.99|4.65|3.85|0
1762269000000|2025-11-04 15:10:00|4.72|3.92|4.68|3.88|4.75|3.95|4.67|3.87|0
1762269300000|2025-11-04 15:15:00|4.67|3.87|4.64|3.84|4.73|3.93|4.6|3.8|0
1762269600000|2025-11-04 15:20:00|4.63|3.83|4.57|3.77|4.65|3.85|4.56|3.76|0
1762269900000|2025-11-04 15:25:00|4.62|3.82|4.53|3.73|4.63|3.83|4.51|3.71|0
1762270200000|2025-11-04 15:30:00|4.54|3.74|4.56|3.76|4.63|3.83|4.54|3.74|0
1762270500000|2025-11-04 15:35:00|4.57|3.77|4.58|3.78|4.65|3.85|4.51|3.71|0
1762270800000|2025-11-04 15:40:00|4.53|3.73|4.52|3.72|4.59|3.79|4.51|3.71|0
1762271100000|2025-11-04 15:45:00|4.53|3.73|4.63|3.83|4.65|3.85|4.53|3.73|0
1762271400000|2025-11-04 15:50:00|4.62|3.82|4.74|3.94|4.74|3.94|4.61|3.81|0
1762271700000|2025-11-04 15:55:00|4.73|3.93|4.82|4.02|4.88|4.08|4.73|3.93|0
1762272000000|2025-11-04 16:00:00|4.81|4.01|4.74|3.94|4.82|4.02|4.7|3.9|0
1762272300000|2025-11-04 16:05:00|4.73|3.93|4.82|4.02|4.84|4.04|4.72|3.92|0
1762272600000|2025-11-04 16:10:00|4.83|4.03|4.82|4.02|4.85|4.05|4.78|3.98|0
1762272900000|2025-11-04 16:15:00|4.83|4.03|4.84|4.04|4.86|4.06|4.73|3.93|0
1762273200000|2025-11-04 16:20:00|4.83|4.03|4.82|4.02|4.85|4.05|4.79|3.99|0
1762273500000|2025-11-04 16:25:00|4.83|4.03|4.72|3.92|4.85|4.05|4.72|3.92|0
1762273800000|2025-11-04 16:30:00|4.73|3.93|4.78|3.98|4.8|4|4.7|3.9|0
1762274100000|2025-11-04 16:35:00|4.79|3.99|4.73|3.93|4.79|3.99|4.68|3.88|0
1762274400000|2025-11-04 16:40:00|4.74|3.94|4.69|3.89|4.79|3.99|4.67|3.87|0
1762274700000|2025-11-04 16:45:00|4.68|3.88|4.73|3.93|4.75|3.95|4.65|3.85|0
1762275000000|2025-11-04 16:50:00|4.74|3.94|4.62|3.82|4.75|3.95|4.61|3.81|0
1762275300000|2025-11-04 16:55:00|4.63|3.83|4.67|3.87|4.79|3.99|4.62|3.82|0
1762275600000|2025-11-04 17:00:00|4.63|3.83|4.73|3.93|4.76|3.96|4.63|3.83|0
1762275900000|2025-11-04 17:05:00|4.74|3.94|4.77|3.97|4.79|3.99|4.72|3.92|0
1762276200000|2025-11-04 17:10:00|4.78|3.98|4.83|4.03|4.88|4.08|4.78|3.98|0
1762276500000|2025-11-04 17:15:00|4.84|4.04|4.99|4.19|4.99|4.19|4.81|4.01|0
1762276800000|2025-11-04 17:20:00|5|4.2|4.95|4.15|5.09|4.29|4.94|4.14|0
1762277100000|2025-11-04 17:25:00|4.97|4.17|4.92|4.12|4.99|4.19|4.89|4.09|0
1762277400000|2025-11-04 17:30:00|4.93|4.13|5.02|4.22|5.05|4.25|4.91|4.11|0
1762277700000|2025-11-04 17:35:00|5.03|4.23|5.08|4.28|5.1|4.3|5.01|4.21|0
1762278000000|2025-11-04 17:40:00|5.13|4.33|5.12|4.32|5.2|4.4|5.11|4.31|0
1762278300000|2025-11-04 17:45:00|5.11|4.31|5.02|4.22|5.15|4.35|5|4.2|0
1762278600000|2025-11-04 17:50:00|5.01|4.21|5.13|4.33|5.14|4.34|4.92|4.12|0
1762278900000|2025-11-04 17:55:00|5.14|4.34|5.22|4.42|5.28|4.48|5.13|4.33|0
1762279200000|2025-11-04 18:00:00|5.24|4.44|5.27|4.47|5.29|4.49|5.2|4.4|0
1762279500000|2025-11-04 18:05:00|5.28|4.48|5.29|4.49|5.29|4.49|5.21|4.41|0
1762279800000|2025-11-04 18:10:00|5.27|4.47|5.26|4.46|5.3|4.5|5.24|4.44|0
1762280100000|2025-11-04 18:15:00|5.25|4.45|5.38|4.58|5.39|4.59|5.21|4.41|0
1762280400000|2025-11-04 18:20:00|5.37|4.57|5.3|4.5|5.43|4.63|5.26|4.46|0
1762280700000|2025-11-04 18:25:00|5.31|4.51|5.37|4.57|5.4|4.6|5.27|4.47|0
1762281000000|2025-11-04 18:30:00|5.38|4.58|5.42|4.62|5.42|4.62|5.3|4.5|0
1762281300000|2025-11-04 18:35:00|5.43|4.63|5.53|4.73|5.53|4.73|5.42|4.62|0
1762281600000|2025-11-04 18:40:00|5.54|4.74|5.31|4.51|5.54|4.74|5.31|4.51|0
1762281900000|2025-11-04 18:45:00|5.32|4.52|5.37|4.57|5.41|4.61|5.31|4.51|0
1762282200000|2025-11-04 18:50:00|5.36|4.56|5.22|4.42|5.38|4.58|5.21|4.41|0
1762282500000|2025-11-04 18:55:00|5.24|4.44|5.23|4.43|5.31|4.51|5.2|4.4|0
1762282800000|2025-11-04 19:00:00|5.24|4.44|5.12|4.32|5.24|4.44|5.11|4.31|0
1762283100000|2025-11-04 19:05:00|5.13|4.33|5.32|4.52|5.34|4.54|5.13|4.33|0
1762283400000|2025-11-04 19:10:00|5.33|4.53|5.27|4.47|5.38|4.58|5.23|4.43|0
1762283700000|2025-11-04 19:15:00|5.28|4.48|5.24|4.44|5.31|4.51|5.21|4.41|0
1762284000000|2025-11-04 19:20:00|5.23|4.43|5.13|4.33|5.25|4.45|5.1|4.3|0
1762284300000|2025-11-04 19:25:00|5.12|4.32|5.12|4.32|5.16|4.36|5.08|4.28|0
1762284600000|2025-11-04 19:30:00|5.13|4.33|5.16|4.36|5.24|4.44|5.11|4.31|0
1762284900000|2025-11-04 19:35:00|5.13|4.33|5.33|4.53|5.33|4.53|5.13|4.33|0
1762285200000|2025-11-04 19:40:00|5.34|4.54|5.32|4.52|5.38|4.58|5.24|4.44|0
1762285500000|2025-11-04 19:45:00|5.33|4.53|5.32|4.52|5.36|4.56|5.29|4.49|0
1762285800000|2025-11-04 19:50:00|5.33|4.53|5.42|4.62|5.44|4.64|5.29|4.49|0
1762286100000|2025-11-04 19:55:00|5.43|4.63|5.32|4.52|5.43|4.63|5.31|4.51|0
1762286400000|2025-11-04 20:00:00|5.31|4.51|5.33|4.53|5.38|4.58|5.3|4.5|0
1762286700000|2025-11-04 20:05:00|5.31|4.51|5.22|4.42|5.39|4.59|5.22|4.42|0
1762287000000|2025-11-04 20:10:00|5.23|4.43|5.18|4.38|5.29|4.49|5.18|4.38|0
1762287300000|2025-11-04 20:15:00|5.2|4.4|5.19|4.39|5.2|4.4|5.13|4.33|0
1762287600000|2025-11-04 20:20:00|5.2|4.4|5.27|4.47|5.33|4.53|5.18|4.38|0
1762287900000|2025-11-04 20:25:00|5.26|4.46|5.22|4.42|5.28|4.48|5.2|4.4|0
1762288200000|2025-11-04 20:30:00|5.21|4.41|5.29|4.49|5.3|4.5|5.21|4.41|0
1762288500000|2025-11-04 20:35:00|5.34|4.54|5.15|4.35|5.34|4.54|5.12|4.32|0
1762288800000|2025-11-04 20:40:00|5.18|4.38|5.13|4.33|5.18|4.38|5.11|4.31|0
1762289100000|2025-11-04 20:45:00|5.18|4.38|5.34|4.54|5.37|4.57|5.12|4.32|0
1762289400000|2025-11-04 20:50:00|5.36|4.56|5.49|4.69|5.5|4.7|5.31|4.51|0
1762289700000|2025-11-04 20:55:00|5.46|4.66|5.48|4.68|5.53|4.73|5.39|4.59|0
1762290000000|2025-11-04 21:00:00|5.5|4.7|5.53|4.73|5.56|4.76|5.45|4.65|0
1762290300000|2025-11-04 21:05:00|5.52|4.72|5.57|4.77|5.59|4.79|5.51|4.71|0
1762290600000|2025-11-04 21:10:00|5.56|4.76|5.56|4.76|5.63|4.83|5.56|4.76|0
1762290900000|2025-11-04 21:15:00|5.57|4.77|5.61|4.81|5.75|4.95|5.54|4.74|0
1762291200000|2025-11-04 21:20:00|5.62|4.82|5.63|4.83|5.64|4.84|5.61|4.81|0
1762291500000|2025-11-04 21:25:00|5.62|4.82|5.67|4.87|5.69|4.89|5.61|4.81|0
1762291800000|2025-11-04 21:30:00|5.66|4.86|5.67|4.87|5.69|4.89|5.66|4.86|0
1762292100000|2025-11-04 21:35:00|5.68|4.88|5.65|4.85|5.68|4.88|5.65|4.85|0
1762292400000|2025-11-04 21:40:00|5.66|4.86|5.62|4.82|5.68|4.88|5.6|4.8|0
1762292700000|2025-11-04 21:45:00|5.61|4.81|5.62|4.82|5.64|4.84|5.61|4.81|0
1762293000000|2025-11-04 21:50:00|5.63|4.83|5.62|4.82|5.63|4.83|5.6|4.8|0
1762293300000|2025-11-04 21:55:00|5.97|4.47|5.98|4.48|5.98|4.48|5.95|4.45|0
1762293600000|2025-11-04 22:00:00|5.97|4.47|5.97|4.47|5.98|4.48|5.97|4.47|0
1762293900000|2025-11-04 22:05:00|5.96|4.46|5.96|4.46|5.98|4.48|5.96|4.46|0
1762294200000|2025-11-04 22:10:00|5.97|4.47|5.97|4.47|5.97|4.47|5.97|4.47|0
1762294500000|2025-11-04 22:15:00|5.98|4.48|5.99|4.49|5.99|4.49|5.97|4.47|0
1762294800000|2025-11-04 22:20:00|5.98|4.48|5.97|4.47|5.98|4.48|5.96|4.46|0
1762295100000|2025-11-04 22:25:00|5.96|4.46|5.96|4.46|5.96|4.46|5.95|4.45|0
1762295400000|2025-11-04 22:30:00|5.97|4.47|5.96|4.46|5.97|4.47|5.95|4.45|0
1762295700000|2025-11-04 22:35:00|5.97|4.47|5.98|4.48|5.98|4.48|5.96|4.46|0
1762296000000|2025-11-04 22:40:00|5.99|4.49|5.99|4.49|5.99|4.49|5.98|4.48|0
1762296600000|2025-11-04 22:50:00|6|4.5|6.01|4.51|6.02|4.52|6|4.5|0
1762296900000|2025-11-04 22:55:00|6|4.5|6.01|4.51|6.02|4.52|6|4.5|0
1762297200000|2025-11-04 23:00:00|6|4.5|6.06|4.56|6.06|4.56|5.96|4.46|0
1762297500000|2025-11-04 23:05:00|6.05|4.55|6.12|4.62|6.12|4.62|6.05|4.55|0
1762297800000|2025-11-04 23:10:00|6.11|4.61|6.09|4.59|6.13|4.63|6.08|4.58|0
1762298100000|2025-11-04 23:15:00|6.08|4.58|6.05|4.55|6.11|4.61|6.05|4.55|0
1762298400000|2025-11-04 23:20:00|6.06|4.56|6.08|4.58|6.08|4.58|6.04|4.54|0
1762298700000|2025-11-04 23:25:00|6.07|4.57|6.1|4.6|6.1|4.6|6.07|4.57|0
1762299000000|2025-11-04 23:30:00|6.09|4.59|6.08|4.58|6.1|4.6|6.05|4.55|0
1762299300000|2025-11-04 23:35:00|6.09|4.59|6.08|4.58|6.11|4.61|6.07|4.57|0
1762299600000|2025-11-04 23:40:00|6.07|4.57|6.07|4.57|6.08|4.58|6.06|4.56|0
1762299900000|2025-11-04 23:45:00|6.08|4.58|6.12|4.62|6.13|4.63|6.08|4.58|0
1762300200000|2025-11-04 23:50:00|6.11|4.61|6.11|4.61|6.12|4.62|6.1|4.6|0
1762300500000|2025-11-04 23:55:00|6.12|4.62|6.12|4.62|6.13|4.63|6.11|4.61|0
1762300800000|2025-11-05 00:00:00|6.13|4.63|6.23|4.73|6.24|4.74|6.13|4.63|0
1762301100000|2025-11-05 00:05:00|6.22|4.72|6.21|4.71|6.27|4.77|6.19|4.69|0
1762301400000|2025-11-05 00:10:00|6.2|4.7|6.15|4.65|6.21|4.71|6.15|4.65|0
1762301700000|2025-11-05 00:15:00|6.16|4.66|6.18|4.68|6.2|4.7|6.13|4.63|0
1762302000000|2025-11-05 00:20:00|6.17|4.67|6.2|4.7|6.21|4.71|6.14|4.64|0
1762302300000|2025-11-05 00:25:00|6.21|4.71|6.27|4.77|6.29|4.79|6.2|4.7|0
1762302600000|2025-11-05 00:30:00|6.28|4.78|6.34|4.84|6.36|4.86|6.28|4.78|0
1762302900000|2025-11-05 00:35:00|6.33|4.83|6.36|4.86|6.36|4.86|6.3|4.8|0
1762303200000|2025-11-05 00:40:00|6.37|4.87|6.39|4.89|6.4|4.9|6.36|4.86|0
1762303500000|2025-11-05 00:45:00|6.4|4.9|6.39|4.89|6.41|4.91|6.37|4.87|0
1762303800000|2025-11-05 00:50:00|6.4|4.9|6.37|4.87|6.41|4.91|6.36|4.86|0
1762304100000|2025-11-05 00:55:00|6.38|4.88|6.41|4.91|6.41|4.91|6.37|4.87|0
1762304400000|2025-11-05 01:00:00|6.42|4.92|6.49|4.99|6.5|5|6.41|4.91|0
1762304700000|2025-11-05 01:05:00|6.5|5|6.55|5.05|6.58|5.08|6.49|4.99|0
1762305000000|2025-11-05 01:10:00|6.54|5.04|6.48|4.98|6.56|5.06|6.45|4.95|0
1762305300000|2025-11-05 01:15:00|6.49|4.99|6.63|5.83|6.64|5.84|6.46|4.98|0
1762305600000|2025-11-05 01:20:00|6.64|5.84|6.93|6.13|6.94|6.14|6.61|5.81|0
1762305900000|2025-11-05 01:25:00|6.94|6.14|6.91|6.11|6.99|6.19|6.89|6.09|0
1762306200000|2025-11-05 01:30:00|6.9|6.1|7.68|5.73|7.72|6.26|6.88|5.65|0
1762306500000|2025-11-05 01:35:00|7.67|5.72|7.8|5.85|7.8|5.85|7.53|5.58|0
1762306800000|2025-11-05 01:40:00|7.81|5.86|7.68|5.73|7.81|5.86|7.68|5.73|0
1762307100000|2025-11-05 01:45:00|7.7|5.75|7.67|5.72|7.75|5.8|7.61|5.66|0
1762307400000|2025-11-05 01:50:00|7.65|5.7|7.64|5.69|7.74|5.79|7.63|5.68|0
1762307700000|2025-11-05 01:55:00|7.65|5.7|7.59|5.64|7.67|5.72|7.56|5.61|0
1762308000000|2025-11-05 02:00:00|7.58|5.63|7.55|5.6|7.65|5.7|7.5|5.55|0
1762308300000|2025-11-05 02:05:00|7.53|5.58|7.6|5.65|7.61|5.66|7.46|5.51|0
1762308600000|2025-11-05 02:10:00|7.58|5.63|7.49|5.54|7.62|5.67|7.45|5.5|0
1762308900000|2025-11-05 02:15:00|7.5|5.55|7.54|5.59|7.57|5.62|7.49|5.54|0
1762309200000|2025-11-05 02:20:00|7.53|5.58|7.63|5.68|7.69|5.74|7.51|5.56|0
1762309500000|2025-11-05 02:25:00|7.57|5.62|7.6|5.65|7.61|5.66|7.56|5.61|0
1762309800000|2025-11-05 02:30:00|7.58|5.63|7.62|5.67|7.67|5.72|7.57|5.62|0
1762310100000|2025-11-05 02:35:00|7.6|5.65|7.43|5.48|7.61|5.66|7.43|5.48|0
1762310400000|2025-11-05 02:40:00|7.44|5.49|7.38|5.43|7.5|5.55|7.38|5.43|0
1762310700000|2025-11-05 02:45:00|7.37|5.42|7.29|5.34|7.38|5.43|7.13|5.18|0
1762311000000|2025-11-05 02:50:00|7.28|5.33|7.19|5.24|7.29|5.34|7.16|5.21|0
1762311300000|2025-11-05 02:55:00|7.18|5.23|7.12|5.17|7.22|5.27|7.12|5.17|0
1762311600000|2025-11-05 03:00:00|7.11|5.16|7.04|5.09|7.16|5.21|7.02|5.07|0
1762311900000|2025-11-05 03:05:00|7.03|5.08|7.02|5.07|7.04|5.09|6.95|5|0
1762312200000|2025-11-05 03:10:00|7.04|5.09|6.98|5.03|7.06|5.11|6.98|5.03|0
1762312500000|2025-11-05 03:15:00|6.99|5.04|6.98|5.03|7.01|5.06|6.97|5.02|0
1762312800000|2025-11-05 03:20:00|6.99|5.04|6.99|5.04|7.01|5.06|6.97|5.02|0
1762313100000|2025-11-05 03:25:00|7|5.05|6.93|4.98|7|5.05|6.93|4.98|0
1762313400000|2025-11-05 03:30:00|6.94|4.99|6.89|4.94|6.97|5.02|6.88|4.93|0
1762313700000|2025-11-05 03:35:00|6.88|4.93|6.9|4.95|6.96|5.01|6.87|4.92|0
1762314000000|2025-11-05 03:40:00|6.89|4.94|6.84|4.89|6.92|4.97|6.83|4.88|0
1762314300000|2025-11-05 03:45:00|6.83|4.88|6.75|4.8|6.83|4.88|6.71|4.76|0
1762314600000|2025-11-05 03:50:00|6.76|4.81|6.74|4.79|6.81|4.86|6.73|4.78|0
1762314900000|2025-11-05 03:55:00|6.73|4.78|6.07|5.27|6.76|5.38|6.06|4.78|0
1762315200000|2025-11-05 04:00:00|6.06|5.26|6.08|5.28|6.1|5.3|6.06|5.26|0
1762315500000|2025-11-05 04:05:00|6.09|5.29|6.18|5.38|6.19|5.39|6.06|5.26|0
1762315800000|2025-11-05 04:10:00|6.17|5.37|6.17|5.37|6.19|5.39|6.13|5.33|0
1762316100000|2025-11-05 04:15:00|6.18|5.38|6.21|5.41|6.22|5.42|6.15|5.35|0
1762316400000|2025-11-05 04:20:00|6.2|5.4|6.2|5.4|6.24|5.44|6.19|5.39|0
1762316700000|2025-11-05 04:25:00|6.21|5.41|6.17|5.37|6.21|5.41|6.16|5.36|0
1762317000000|2025-11-05 04:30:00|6.16|5.36|6.18|5.38|6.19|5.39|6.15|5.35|0
1762317300000|2025-11-05 04:35:00|6.17|5.37|6.17|5.37|6.19|5.39|6.12|5.32|0
1762317600000|2025-11-05 04:40:00|6.16|5.36|6.12|5.32|6.17|5.37|6.11|5.31|0
1762317900000|2025-11-05 04:45:00|6.13|5.33|6.12|5.32|6.14|5.34|6.11|5.31|0
1762318200000|2025-11-05 04:50:00|6.11|5.31|6.23|5.43|6.23|5.43|6.11|5.31|0
1762318500000|2025-11-05 04:55:00|6.22|5.42|6.21|5.41|6.29|5.49|6.18|5.38|0
1762318800000|2025-11-05 05:00:00|6.22|5.42|6.16|5.36|6.22|5.42|6.14|5.34|0
1762319100000|2025-11-05 05:05:00|6.18|5.38|6.07|5.27|6.19|5.39|6.04|5.24|0
1762319400000|2025-11-05 05:10:00|6.06|5.26|5.97|5.17|6.1|5.3|5.95|5.15|0
1762319700000|2025-11-05 05:15:00|5.98|5.18|5.96|5.16|5.99|5.19|5.95|5.15|0
1762320000000|2025-11-05 05:20:00|5.97|5.17|5.95|5.15|5.98|5.18|5.95|5.15|0
1762320300000|2025-11-05 05:25:00|5.96|5.16|5.96|5.16|5.99|5.19|5.95|5.15|0
1762320600000|2025-11-05 05:30:00|5.95|5.15|5.97|5.17|5.99|5.19|5.95|5.15|0
1762320900000|2025-11-05 05:35:00|5.98|5.18|5.97|5.17|5.99|5.19|5.95|5.15|0
1762321200000|2025-11-05 05:40:00|5.98|5.18|6.12|5.32|6.12|5.32|5.96|5.16|0
1762321500000|2025-11-05 05:45:00|6.13|5.33|6.18|5.38|6.19|5.39|6.1|5.3|0
1762321800000|2025-11-05 05:50:00|6.17|5.37|6.17|5.37|6.22|5.42|6.15|5.35|0
1762322100000|2025-11-05 05:55:00|6.16|5.36|6.16|5.36|6.18|5.38|6.15|5.35|0
1762322400000|2025-11-05 06:00:00|6.17|5.37|6.18|5.38|6.2|5.4|6.14|5.34|0
1762322700000|2025-11-05 06:05:00|6.16|5.36|6.16|5.36|6.19|5.39|6.14|5.34|0
1762323000000|2025-11-05 06:10:00|6.17|5.37|6.08|5.28|6.18|5.38|6.05|5.25|0
1762323300000|2025-11-05 06:15:00|6.07|5.27|5.95|5.15|6.07|5.27|5.95|5.15|0
1762323600000|2025-11-05 06:20:00|5.96|5.16|5.96|5.16|5.99|5.19|5.95|5.15|0
1762323900000|2025-11-05 06:25:00|5.97|5.17|5.92|5.12|5.98|5.18|5.91|5.11|0
1762324200000|2025-11-05 06:30:00|5.93|5.13|5.88|5.08|5.98|5.18|5.75|4.95|0
1762324500000|2025-11-05 06:35:00|5.89|5.09|5.87|5.07|5.89|5.09|5.85|5.05|0
1762324800000|2025-11-05 06:40:00|5.86|5.06|5.88|5.08|5.88|5.08|5.85|5.05|0
1762325100000|2025-11-05 06:45:00|5.86|5.06|5.88|5.08|5.89|5.09|5.85|5.05|0
1762325400000|2025-11-05 06:50:00|5.87|5.07|5.88|5.08|5.89|5.09|5.86|5.06|0
1762325700000|2025-11-05 06:55:00|5.87|5.07|5.73|4.93|5.89|5.09|5.72|4.92|0
1762326000000|2025-11-05 07:00:00|5.72|4.92|5.68|4.88|5.74|4.94|5.51|4.71|0
1762326300000|2025-11-05 07:05:00|5.69|4.89|5.71|4.91|5.75|4.95|5.67|4.87|0
1762326600000|2025-11-05 07:10:00|5.72|4.92|5.73|4.93|5.75|4.95|5.71|4.91|0
1762326900000|2025-11-05 07:15:00|5.72|4.92|5.72|4.92|5.74|4.94|5.71|4.91|0
1762327200000|2025-11-05 07:20:00|5.73|4.93|5.7|4.9|5.74|4.94|5.7|4.9|0
1762327500000|2025-11-05 07:25:00|5.72|4.92|5.72|4.92|5.74|4.94|5.66|4.86|0
1762327800000|2025-11-05 07:30:00|5.73|4.93|5.72|4.92|5.74|4.94|5.7|4.9|0
1762328100000|2025-11-05 07:35:00|5.73|4.93|5.73|4.93|5.79|4.99|5.71|4.91|0
1762328400000|2025-11-05 07:40:00|5.72|4.92|5.72|4.92|5.74|4.94|5.71|4.91|0
1762328700000|2025-11-05 07:45:00|5.73|4.93|5.72|4.92|5.75|4.95|5.71|4.91|0
1762329000000|2025-11-05 07:50:00|5.71|4.91|5.71|4.91|5.73|4.93|5.7|4.9|0
1762329300000|2025-11-05 07:55:00|5.72|4.92|5.83|5.03|5.84|5.04|5.71|4.91|0
1762329600000|2025-11-05 08:00:00|5.85|5.05|5.81|5.01|5.92|5.12|5.8|5|0
1762329900000|2025-11-05 08:05:00|5.82|5.02|5.73|4.93|5.87|5.07|5.7|4.9|0
1762330200000|2025-11-05 08:10:00|5.72|4.92|5.71|4.91|5.74|4.94|5.71|4.91|0
1762330500000|2025-11-05 08:15:00|5.73|4.93|5.72|4.92|5.74|4.94|5.7|4.9|0
1762330800000|2025-11-05 08:20:00|5.73|4.93|5.75|4.95|5.79|4.99|5.71|4.91|0
1762331100000|2025-11-05 08:25:00|5.77|4.97|5.72|4.92|5.78|4.98|5.71|4.91|0
1762331400000|2025-11-05 08:30:00|5.71|4.91|5.72|4.92|5.74|4.94|5.7|4.9|0
1762331700000|2025-11-05 08:35:00|5.71|4.91|5.73|4.93|5.75|4.95|5.71|4.91|0
1762332000000|2025-11-05 08:40:00|5.72|4.92|5.73|4.93|5.78|4.98|5.71|4.91|0
1762332300000|2025-11-05 08:45:00|5.72|4.92|5.67|4.87|5.74|4.94|5.67|4.87|0
1762332600000|2025-11-05 08:50:00|5.66|4.86|5.63|4.83|5.68|4.88|5.61|4.81|0
1762332900000|2025-11-05 08:55:00|5.62|4.82|5.62|4.82|5.65|4.85|5.6|4.8|0
1762333200000|2025-11-05 09:00:00|5.63|4.83|5.62|4.82|5.68|4.88|5.6|4.8|0
1762333500000|2025-11-05 09:05:00|5.63|4.83|5.62|4.82|5.64|4.84|5.6|4.8|0
1762333800000|2025-11-05 09:10:00|5.61|4.81|5.62|4.82|5.65|4.85|5.61|4.81|0
1762334100000|2025-11-05 09:15:00|5.61|4.81|5.73|4.93|5.74|4.94|5.61|4.81|0
1762334400000|2025-11-05 09:20:00|5.72|4.92|5.74|4.94|5.74|4.94|5.71|4.91|0
1762334700000|2025-11-05 09:25:00|5.73|4.93|5.72|4.92|5.74|4.94|5.71|4.91|0
1762335000000|2025-11-05 09:30:00|5.73|4.93|5.82|5.02|5.83|5.03|5.72|4.92|0
1762335300000|2025-11-05 09:35:00|5.81|5.01|5.77|4.97|5.84|5.04|5.76|4.96|0
1762335600000|2025-11-05 09:40:00|5.78|4.98|5.78|4.98|5.78|4.98|5.72|4.92|0
1762335900000|2025-11-05 09:45:00|5.79|4.99|5.81|5.01|5.84|5.04|5.77|4.97|0
1762336200000|2025-11-05 09:50:00|5.82|5.02|5.72|4.92|5.82|5.02|5.71|4.91|0
1762336500000|2025-11-05 09:55:00|5.71|4.91|5.72|4.92|5.73|4.93|5.71|4.91|0
1762336800000|2025-11-05 10:00:00|5.73|4.93|5.72|4.92|5.84|5.04|5.68|4.88|0
1762337100000|2025-11-05 10:05:00|5.71|4.91|5.79|4.99|5.8|5|5.7|4.9|0
1762337400000|2025-11-05 10:10:00|5.77|4.97|5.81|5.01|5.84|5.04|5.77|4.97|0
1762337700000|2025-11-05 10:15:00|5.82|5.02|5.83|5.03|5.84|5.04|5.81|5.01|0
1762338000000|2025-11-05 10:20:00|5.82|5.02|5.83|5.03|5.84|5.04|5.8|5|0
1762338300000|2025-11-05 10:25:00|5.82|5.02|5.82|5.02|5.85|5.05|5.81|5.01|0
1762338600000|2025-11-05 10:30:00|5.83|5.03|5.83|5.03|5.84|5.04|5.81|5.01|0
1762338900000|2025-11-05 10:35:00|5.82|5.02|5.83|5.03|5.84|5.04|5.81|5.01|0
1762339200000|2025-11-05 10:40:00|5.82|5.02|5.82|5.02|5.83|5.03|5.81|5.01|0
1762339500000|2025-11-05 10:45:00|5.83|5.03|5.82|5.02|5.85|5.05|5.8|5|0
1762339800000|2025-11-05 10:50:00|5.83|5.03|5.98|5.18|5.98|5.18|5.82|5.02|0
1762340100000|2025-11-05 10:55:00|5.97|5.17|6.13|5.33|6.15|5.35|5.96|5.16|0
1762340400000|2025-11-05 11:00:00|6.14|5.34|6.08|5.28|6.15|5.35|6.06|5.26|0
1762340700000|2025-11-05 11:05:00|6.09|5.29|6.12|5.32|6.12|5.32|6.06|5.26|0
1762341000000|2025-11-05 11:10:00|6.13|5.33|6.02|5.22|6.13|5.33|6|5.2|0
1762341300000|2025-11-05 11:15:00|6.01|5.21|5.92|5.12|6.03|5.23|5.92|5.12|0
1762341600000|2025-11-05 11:20:00|5.91|5.11|5.87|5.07|5.93|5.13|5.85|5.05|0
1762341900000|2025-11-05 11:25:00|5.88|5.08|5.93|5.13|5.93|5.13|5.87|5.07|0
1762342200000|2025-11-05 11:30:00|5.94|5.14|5.92|5.12|5.94|5.14|5.9|5.1|0
1762342500000|2025-11-05 11:35:00|5.91|5.11|5.92|5.12|5.94|5.14|5.9|5.1|0
1762342800000|2025-11-05 11:40:00|5.91|5.11|5.87|5.07|5.94|5.14|5.86|5.06|0
1762343100000|2025-11-05 11:45:00|5.86|5.06|5.82|5.02|5.88|5.08|5.81|5.01|0
1762343400000|2025-11-05 11:50:00|5.83|5.03|5.82|5.02|5.83|5.03|5.8|5|0
1762343700000|2025-11-05 11:55:00|5.83|5.03|5.81|5.01|5.85|5.05|5.8|5|0
1762344000000|2025-11-05 12:00:00|5.8|5|5.98|5.18|5.99|5.19|5.8|5|0
1762344300000|2025-11-05 12:05:00|5.97|5.17|5.96|5.16|6.03|5.23|5.95|5.15|0
1762344600000|2025-11-05 12:10:00|5.97|5.17|5.97|5.17|5.99|5.19|5.93|5.13|0
1762344900000|2025-11-05 12:15:00|5.96|5.16|5.88|5.08|5.98|5.18|5.86|5.06|0
1762345200000|2025-11-05 12:20:00|5.87|5.07|5.82|5.02|5.88|5.08|5.82|5.02|0
1762345500000|2025-11-05 12:25:00|5.81|5.01|5.77|4.97|5.83|5.03|5.76|4.96|0
1762345800000|2025-11-05 12:30:00|5.78|4.98|5.77|4.97|5.78|4.98|5.75|4.95|0
1762346100000|2025-11-05 12:35:00|5.78|4.98|5.77|4.97|5.79|4.99|5.75|4.95|0
1762346400000|2025-11-05 12:40:00|5.72|4.92|5.67|4.87|5.73|4.93|5.66|4.86|0
1762346700000|2025-11-05 12:45:00|5.68|4.88|5.73|4.93|5.74|4.94|5.67|4.87|0
1762347000000|2025-11-05 12:50:00|5.72|4.92|5.72|4.92|5.74|4.94|5.68|4.88|0
1762347300000|2025-11-05 12:55:00|5.73|4.93|5.73|4.93|5.74|4.94|5.71|4.91|0
1762347600000|2025-11-05 13:00:00|5.74|4.94|5.67|4.87|5.74|4.94|5.67|4.87|0
1762347900000|2025-11-05 13:05:00|5.68|4.88|5.68|4.88|5.73|4.93|5.66|4.86|0
1762348200000|2025-11-05 13:10:00|5.66|4.86|5.77|4.97|5.77|4.97|5.66|4.86|0
1762348500000|2025-11-05 13:15:00|5.76|4.96|5.68|4.88|5.77|4.97|5.65|4.85|0
1762348800000|2025-11-05 13:20:00|5.67|4.87|5.68|4.88|5.73|4.93|5.65|4.85|0
1762349100000|2025-11-05 13:25:00|5.67|4.87|5.52|4.72|5.68|4.88|5.51|4.71|0
1762349400000|2025-11-05 13:30:00|5.53|4.73|5.56|4.76|5.58|4.78|5.5|4.7|0
1762349700000|2025-11-05 13:35:00|5.57|4.77|5.49|4.69|5.58|4.78|5.46|4.66|0
1762350000000|2025-11-05 13:40:00|5.48|4.68|5.38|4.58|5.49|4.69|5.36|4.56|0
1762350300000|2025-11-05 13:45:00|5.37|4.57|5.38|4.58|5.39|4.59|5.36|4.56|0
1762350600000|2025-11-05 13:50:00|5.37|4.57|5.36|4.56|5.39|4.59|5.35|4.55|0
1762350900000|2025-11-05 13:55:00|5.37|4.57|5.34|4.54|5.39|4.59|5.32|4.52|0
1762351200000|2025-11-05 14:00:00|5.37|4.57|5.43|4.63|5.43|4.63|4.58|3.78|0
1762351500000|2025-11-05 14:05:00|5.42|4.62|5.38|4.58|5.43|4.63|5.35|4.55|0
1762351800000|2025-11-05 14:10:00|5.37|4.57|5.38|4.58|5.39|4.59|5.36|4.56|0
1762352100000|2025-11-05 14:15:00|5.39|4.59|5.37|4.57|5.4|4.6|5.36|4.56|0
1762352400000|2025-11-05 14:20:00|5.36|4.56|5.72|4.22|5.73|4.59|5.36|4.22|0
1762352700000|2025-11-05 14:25:00|5.74|4.24|5.75|4.25|5.76|4.26|5.7|4.2|0
1762353000000|2025-11-05 14:30:00|5.46|4.66|5.4|4.6|5.54|4.74|5.33|4.53|0
1762353300000|2025-11-05 14:35:00|5.41|4.61|5.18|4.38|5.47|4.67|5.15|4.35|0
1762353600000|2025-11-05 14:40:00|5.19|4.39|5.27|4.47|5.29|4.49|5.16|4.36|0
1762353900000|2025-11-05 14:45:00|5.31|4.51|4.97|4.17|5.31|4.51|4.93|4.13|0
1762354200000|2025-11-05 14:50:00|4.99|4.19|4.78|3.98|4.99|4.19|4.76|3.96|0
1762354500000|2025-11-05 14:55:00|4.79|3.99|4.72|3.92|4.8|4|4.63|3.83|0
1762354800000|2025-11-05 15:00:00|4.74|3.94|4.75|3.95|5.02|4.22|4.65|3.85|0
1762355100000|2025-11-05 15:05:00|4.76|3.96|4.56|3.76|4.76|3.96|4.55|3.75|0
1762355400000|2025-11-05 15:10:00|4.58|3.78|4.62|3.82|4.66|3.86|4.58|3.78|0
1762355700000|2025-11-05 15:15:00|4.64|3.84|4.63|3.83|4.69|3.89|4.57|3.77|0
1762356000000|2025-11-05 15:20:00|4.62|3.82|4.57|3.77|4.73|3.93|4.56|3.76|0
1762356300000|2025-11-05 15:25:00|4.56|3.76|4.54|3.74|4.61|3.81|4.48|3.68|0
1762356600000|2025-11-05 15:30:00|4.53|3.73|4.49|3.69|4.58|3.78|4.47|3.67|0
1762356900000|2025-11-05 15:35:00|4.5|3.7|4.47|3.67|4.52|3.72|4.43|3.63|0
1762357200000|2025-11-05 15:40:00|4.46|3.66|4.44|3.64|4.48|3.68|4.38|3.58|0
1762357500000|2025-11-05 15:45:00|4.43|3.63|4.48|3.68|4.51|3.71|4.4|3.6|0
1762357800000|2025-11-05 15:50:00|4.49|3.69|4.53|3.73|4.59|3.79|4.48|3.68|0
1762358100000|2025-11-05 15:55:00|4.54|3.74|4.52|3.72|4.64|3.84|4.51|3.71|0
1762358400000|2025-11-05 16:00:00|4.53|3.73|4.55|3.75|4.59|3.79|4.5|3.7|0
1762358700000|2025-11-05 16:05:00|4.56|3.76|4.57|3.77|4.59|3.79|4.48|3.68|0
1762359000000|2025-11-05 16:10:00|4.52|3.72|4.66|3.86|4.68|3.88|4.52|3.72|0
1762359300000|2025-11-05 16:15:00|4.65|3.85|4.68|3.88|4.7|3.9|4.61|3.81|0
1762359600000|2025-11-05 16:20:00|4.69|3.89|4.55|3.75|4.7|3.9|4.55|3.75|0
1762359900000|2025-11-05 16:25:00|4.57|3.77|4.43|3.63|4.57|3.77|4.42|3.62|0
1762360200000|2025-11-05 16:30:00|4.42|3.62|4.43|3.63|4.49|3.69|4.4|3.6|0
1762360500000|2025-11-05 16:35:00|4.42|3.62|4.36|3.56|4.45|3.65|4.36|3.56|0
1762360800000|2025-11-05 16:40:00|4.37|3.57|4.31|3.51|4.39|3.59|4.3|3.5|0
1762361100000|2025-11-05 16:45:00|4.33|3.53|4.28|3.48|4.35|3.55|4.26|3.46|0
1762361400000|2025-11-05 16:50:00|4.29|3.49|4.21|3.41|4.29|3.49|4.21|3.41|0
1762361700000|2025-11-05 16:55:00|4.23|3.43|4.18|3.38|4.25|3.45|4.16|3.36|0
1762362000000|2025-11-05 17:00:00|4.19|3.39|4.19|3.39|4.19|3.39|4.12|3.32|0
1762362300000|2025-11-05 17:05:00|4.18|3.38|4.24|3.44|4.24|3.44|4.15|3.35|0
1762362600000|2025-11-05 17:10:00|4.22|3.42|4.23|3.43|4.24|3.44|4.21|3.41|0
1762362900000|2025-11-05 17:15:00|4.24|3.44|4.23|3.43|4.34|3.54|4.21|3.41|0
1762363200000|2025-11-05 17:20:00|4.24|3.44|4.27|3.47|4.28|3.48|4.21|3.41|0
1762363500000|2025-11-05 17:25:00|4.26|3.46|4.23|3.43|4.28|3.48|4.22|3.42|0
1762363800000|2025-11-05 17:30:00|4.22|3.42|4.23|3.43|4.24|3.44|4.21|3.41|0
1762364100000|2025-11-05 17:35:00|4.24|3.44|4.17|3.37|4.24|3.44|4.16|3.36|0
1762364400000|2025-11-05 17:40:00|4.18|3.38|4.23|3.43|4.23|3.43|4.17|3.37|0
1762364700000|2025-11-05 17:45:00|4.24|3.44|4.22|3.42|4.24|3.44|4.22|3.42|0
1762365000000|2025-11-05 17:50:00|4.23|3.43|4.32|3.52|4.34|3.54|4.22|3.42|0
1762365300000|2025-11-05 17:55:00|4.33|3.53|4.33|3.53|4.38|3.58|4.32|3.52|0
1762365600000|2025-11-05 18:00:00|4.34|3.54|4.33|3.53|4.34|3.54|4.31|3.51|0
1762365900000|2025-11-05 18:05:00|4.34|3.54|4.32|3.52|4.34|3.54|4.3|3.5|0
1762366200000|2025-11-05 18:10:00|4.33|3.53|4.32|3.52|4.34|3.54|4.31|3.51|0
1762366500000|2025-11-05 18:15:00|4.33|3.53|4.34|3.54|4.35|3.55|4.31|3.51|0
1762366800000|2025-11-05 18:20:00|4.33|3.53|4.32|3.52|4.34|3.54|4.32|3.52|0
1762367100000|2025-11-05 18:25:00|4.33|3.53|4.33|3.53|4.34|3.54|4.31|3.51|0
1762367400000|2025-11-05 18:30:00|4.34|3.54|4.32|3.52|4.34|3.54|4.32|3.52|0
1762367700000|2025-11-05 18:35:00|4.33|3.53|4.33|3.53|4.34|3.54|4.31|3.51|0
1762368000000|2025-11-05 18:40:00|4.34|3.54|4.33|3.53|4.34|3.54|4.32|3.52|0
1762368300000|2025-11-05 18:45:00|4.34|3.54|4.33|3.53|4.43|3.63|4.32|3.52|0
1762368600000|2025-11-05 18:50:00|4.32|3.52|4.33|3.53|4.33|3.53|4.31|3.51|0
1762368900000|2025-11-05 18:55:00|4.34|3.54|4.33|3.53|4.35|3.55|4.32|3.52|0
1762369200000|2025-11-05 19:00:00|4.34|3.54|4.42|3.62|4.43|3.63|4.32|3.52|0
1762369500000|2025-11-05 19:05:00|4.43|3.63|4.43|3.63|4.45|3.65|4.32|3.52|0
1762369800000|2025-11-05 19:10:00|4.42|3.62|4.37|3.57|4.43|3.63|4.31|3.51|0
1762370100000|2025-11-05 19:15:00|4.38|3.58|4.33|3.53|4.38|3.58|4.31|3.51|0
1762370400000|2025-11-05 19:20:00|4.34|3.54|4.32|3.52|4.34|3.54|4.31|3.51|0
1762370700000|2025-11-05 19:25:00|4.33|3.53|4.33|3.53|4.34|3.54|4.32|3.52|0
1762371000000|2025-11-05 19:30:00|4.34|3.54|4.33|3.53|4.34|3.54|4.3|3.5|0
1762371300000|2025-11-05 19:35:00|4.32|3.52|4.32|3.52|4.33|3.53|4.32|3.52|0
1762371600000|2025-11-05 19:40:00|4.33|3.53|4.34|3.54|4.34|3.54|4.32|3.52|0
1762371900000|2025-11-05 19:45:00|4.33|3.53|4.33|3.53|4.34|3.54|4.32|3.52|0
1762372200000|2025-11-05 19:50:00|4.32|3.52|4.32|3.52|4.33|3.53|4.31|3.51|0
1762372500000|2025-11-05 19:55:00|4.33|3.53|4.34|3.54|4.34|3.54|4.31|3.51|0
1762372800000|2025-11-05 20:00:00|4.33|3.53|4.33|3.53|4.34|3.54|4.31|3.51|0
1762373100000|2025-11-05 20:05:00|4.34|3.54|4.32|3.52|4.34|3.54|4.31|3.51|0
1762373400000|2025-11-05 20:10:00|4.33|3.53|4.32|3.52|4.34|3.54|4.31|3.51|0
1762373700000|2025-11-05 20:15:00|4.31|3.51|4.33|3.53|4.34|3.54|4.31|3.51|0
1762374000000|2025-11-05 20:20:00|4.34|3.54|4.38|3.58|4.38|3.58|4.32|3.52|0
1762374300000|2025-11-05 20:25:00|4.37|3.57|4.43|3.63|4.44|3.64|4.37|3.57|0
1762374600000|2025-11-05 20:30:00|4.42|3.62|4.42|3.62|4.44|3.64|4.42|3.62|0
1762374900000|2025-11-05 20:35:00|4.41|3.61|4.43|3.63|4.44|3.64|4.4|3.6|0
1762375200000|2025-11-05 20:40:00|4.42|3.62|4.43|3.63|4.44|3.64|4.32|3.52|0
1762375500000|2025-11-05 20:45:00|4.42|3.62|4.43|3.63|4.45|3.65|4.41|3.61|0
1762375800000|2025-11-05 20:50:00|4.45|3.65|4.43|3.63|4.5|3.7|4.41|3.61|0
1762376100000|2025-11-05 20:55:00|4.44|3.64|4.53|3.73|4.55|3.75|4.41|3.61|0
1762376400000|2025-11-05 21:00:00|4.54|3.74|4.52|3.72|4.59|3.79|4.49|3.69|0
1762376700000|2025-11-05 21:05:00|4.5|3.7|4.53|3.73|4.54|3.74|4.46|3.66|0
1762377000000|2025-11-05 21:10:00|4.54|3.74|4.58|3.78|4.59|3.79|4.52|3.72|0
1762377300000|2025-11-05 21:15:00|4.59|3.79|4.57|3.77|4.59|3.79|4.56|3.76|0
1762377600000|2025-11-05 21:20:00|4.58|3.78|4.56|3.76|4.59|3.79|4.56|3.76|0
1762377900000|2025-11-05 21:25:00|4.57|3.77|4.53|3.73|4.58|3.78|4.52|3.72|0
1762378200000|2025-11-05 21:30:00|4.52|3.72|4.52|3.72|4.53|3.73|4.51|3.71|0
1762378500000|2025-11-05 21:35:00|4.51|3.71|4.52|3.72|4.53|3.73|4.51|3.71|0
1762379100000|2025-11-05 21:45:00|4.51|3.71|4.47|3.67|4.52|3.72|4.47|3.67|0
1762379400000|2025-11-05 21:50:00|4.48|3.68|4.47|3.67|4.49|3.69|4.47|3.67|0
1762379700000|2025-11-05 21:55:00|4.82|3.32|4.84|3.34|4.84|3.34|4.81|3.31|0
1762380000000|2025-11-05 22:00:00|4.83|3.33|4.82|3.32|4.83|3.33|4.82|3.32|0
1762381200000|2025-11-05 22:20:00|4.83|3.33|4.82|3.32|4.83|3.33|4.82|3.32|0
1762381800000|2025-11-05 22:30:00|4.84|3.34|4.83|3.33|4.84|3.34|4.83|3.33|0
1762382400000|2025-11-05 22:40:00|4.82|3.32|4.82|3.32|4.83|3.33|4.82|3.32|0
1762382700000|2025-11-05 22:45:00|4.83|3.33|4.82|3.32|4.83|3.33|4.81|3.31|0
1762383000000|2025-11-05 22:50:00|4.81|3.31|4.81|3.31|4.82|3.32|4.8|3.3|0
1762383300000|2025-11-05 22:55:00|4.8|3.3|4.8|3.3|4.81|3.31|4.8|3.3|0
1762383600000|2025-11-05 23:00:00|4.79|3.29|4.87|3.37|4.87|3.37|4.79|3.29|0
1762383900000|2025-11-05 23:05:00|4.88|3.38|4.87|3.37|4.89|3.39|4.86|3.36|0
1762384200000|2025-11-05 23:10:00|4.86|3.36|4.83|3.33|4.87|3.37|4.82|3.32|0
1762384500000|2025-11-05 23:15:00|4.82|3.32|4.82|3.32|4.83|3.33|4.8|3.3|0
1762384800000|2025-11-05 23:20:00|4.83|3.33|4.85|3.35|4.86|3.36|4.81|3.31|0
1762385100000|2025-11-05 23:25:00|4.86|3.36|4.82|3.32|4.87|3.37|4.81|3.31|0
1762385400000|2025-11-05 23:30:00|4.83|3.33|4.82|3.32|4.83|3.33|4.8|3.3|0
1762385700000|2025-11-05 23:35:00|4.83|3.33|4.8|3.3|4.83|3.33|4.8|3.3|0
1762386000000|2025-11-05 23:40:00|4.81|3.31|4.74|3.24|4.81|3.31|4.74|3.24|0
1762386300000|2025-11-05 23:45:00|4.75|3.25|4.76|3.26|4.77|3.27|4.74|3.24|0
1762386600000|2025-11-05 23:50:00|4.77|3.27|4.75|3.25|4.79|3.29|4.74|3.24|0
1762386900000|2025-11-05 23:55:00|4.74|3.24|4.72|3.22|4.75|3.25|4.72|3.22|0
1762387200000|2025-11-06 00:00:00|4.73|3.23|4.76|3.26|4.79|3.29|4.73|3.23|0
1762387500000|2025-11-06 00:05:00|4.77|3.27|4.78|3.28|4.8|3.3|4.76|3.26|0
1762387800000|2025-11-06 00:10:00|4.79|3.29|4.84|3.34|4.85|3.35|4.78|3.28|0
1762388100000|2025-11-06 00:15:00|4.83|3.33|4.83|3.33|4.85|3.35|4.82|3.32|0
1762388400000|2025-11-06 00:20:00|4.82|3.32|4.92|3.42|4.92|3.42|4.82|3.32|0
1762388700000|2025-11-06 00:25:00|4.93|3.43|4.94|3.44|5|3.5|4.92|3.42|0
1762389000000|2025-11-06 00:30:00|4.93|3.43|4.94|3.44|4.94|3.44|4.9|3.4|0
1762389300000|2025-11-06 00:35:00|4.93|3.43|4.85|3.35|4.94|3.44|4.85|3.35|0
1762389600000|2025-11-06 00:40:00|4.86|3.36|4.88|3.38|4.89|3.39|4.85|3.35|0
1762389900000|2025-11-06 00:45:00|4.87|3.37|4.88|3.38|4.9|3.4|4.87|3.37|0
1762390200000|2025-11-06 00:50:00|4.89|3.39|4.88|3.38|4.91|3.41|4.87|3.37|0
1762390500000|2025-11-06 00:55:00|4.87|3.37|4.87|3.37|4.89|3.39|4.84|3.34|0
1762390800000|2025-11-06 01:00:00|4.88|3.38|4.92|3.42|4.94|3.44|4.88|3.38|0
1762391100000|2025-11-06 01:05:00|4.93|3.43|4.97|3.47|4.98|3.48|4.9|3.4|0
1762391400000|2025-11-06 01:10:00|4.96|3.46|4.92|3.42|4.98|3.48|4.91|3.41|0
1762391700000|2025-11-06 01:15:00|4.91|3.41|4.79|3.99|4.91|3.99|4.7|3.38|0
1762392000000|2025-11-06 01:20:00|4.77|3.97|4.77|3.97|4.79|3.99|4.76|3.96|0
1762392300000|2025-11-06 01:25:00|4.78|3.98|4.97|4.17|4.98|4.18|4.77|3.97|0
1762392600000|2025-11-06 01:30:00|4.96|4.16|4.87|4.07|4.97|4.17|4.84|4.04|0
1762392900000|2025-11-06 01:35:00|4.86|4.06|4.81|4.01|4.88|4.08|4.8|4|0
1762393200000|2025-11-06 01:40:00|4.82|4.02|4.82|4.02|4.83|4.03|4.8|4|0
1762393500000|2025-11-06 01:45:00|4.83|4.03|4.82|4.02|4.84|4.04|4.81|4.01|0
1762393800000|2025-11-06 01:50:00|4.83|4.03|4.82|4.02|4.83|4.03|4.81|4.01|0
1762394100000|2025-11-06 01:55:00|4.81|4.01|4.82|4.02|4.84|4.04|4.8|4|0
1762394400000|2025-11-06 02:00:00|4.81|4.01|4.82|4.02|4.84|4.04|4.81|4.01|0
1762394700000|2025-11-06 02:05:00|4.83|4.03|4.82|4.02|4.83|4.03|4.81|4.01|0
1762395000000|2025-11-06 02:10:00|4.81|4.01|4.88|4.08|4.89|4.09|4.81|4.01|0
1762395300000|2025-11-06 02:15:00|4.87|4.07|4.82|4.02|4.88|4.08|4.81|4.01|0
1762395600000|2025-11-06 02:20:00|4.83|4.03|4.83|4.03|4.84|4.04|4.81|4.01|0
1762395900000|2025-11-06 02:25:00|4.82|4.02|4.82|4.02|4.83|4.03|4.81|4.01|0
1762396200000|2025-11-06 02:30:00|4.81|4.01|4.77|3.97|4.83|4.03|4.75|3.95|0
1762396500000|2025-11-06 02:35:00|4.76|3.96|4.73|3.93|4.78|3.98|4.71|3.91|0
1762396800000|2025-11-06 02:40:00|4.72|3.92|4.57|3.77|4.73|3.93|4.57|3.77|0
1762397100000|2025-11-06 02:45:00|4.58|3.78|4.62|3.82|4.64|3.84|4.58|3.78|0
1762397400000|2025-11-06 02:50:00|4.63|3.83|4.62|3.82|4.63|3.83|4.62|3.82|0
1762397700000|2025-11-06 02:55:00|4.63|3.83|4.57|3.77|4.63|3.83|4.57|3.77|0
1762398000000|2025-11-06 03:00:00|4.58|3.78|4.58|3.78|4.58|3.78|4.56|3.76|0
1762398300000|2025-11-06 03:05:00|4.57|3.77|4.57|3.77|4.59|3.79|4.56|3.76|0
1762398600000|2025-11-06 03:10:00|4.56|3.76|4.57|3.77|4.58|3.78|4.56|3.76|0
1762398900000|2025-11-06 03:15:00|4.55|3.75|4.58|3.78|4.59|3.79|4.55|3.75|0
1762399200000|2025-11-06 03:20:00|4.59|3.79|4.58|3.78|4.59|3.79|4.57|3.77|0
1762399500000|2025-11-06 03:25:00|4.59|3.79|4.56|3.76|4.59|3.79|4.56|3.76|0
1762399800000|2025-11-06 03:30:00|4.57|3.77|4.57|3.77|4.59|3.79|4.56|3.76|0
1762400100000|2025-11-06 03:35:00|4.58|3.78|4.57|3.77|4.62|3.82|4.56|3.76|0
1762400400000|2025-11-06 03:40:00|4.56|3.76|4.57|3.77|4.58|3.78|4.56|3.76|0
1762400700000|2025-11-06 03:45:00|4.58|3.78|4.56|3.76|4.59|3.79|4.56|3.76|0
1762401000000|2025-11-06 03:50:00|4.57|3.77|4.57|3.77|4.59|3.79|4.56|3.76|0
1762401300000|2025-11-06 03:55:00|4.58|3.78|4.57|3.77|4.59|3.79|4.56|3.76|0
1762401600000|2025-11-06 04:00:00|4.58|3.78|4.57|3.77|4.59|3.79|4.56|3.76|0
1762401900000|2025-11-06 04:05:00|4.56|3.76|4.57|3.77|4.58|3.78|4.55|3.75|0
1762402200000|2025-11-06 04:10:00|4.58|3.78|4.53|3.73|4.58|3.78|4.53|3.73|0
1762402500000|2025-11-06 04:15:00|4.52|3.72|4.52|3.72|4.53|3.73|4.51|3.71|0
1762402800000|2025-11-06 04:20:00|4.51|3.71|4.52|3.72|4.54|3.74|4.51|3.71|0
1762403100000|2025-11-06 04:25:00|4.53|3.73|4.52|3.72|4.54|3.74|4.51|3.71|0
1762403400000|2025-11-06 04:30:00|4.51|3.71|4.53|3.73|4.53|3.73|4.51|3.71|0
1762403700000|2025-11-06 04:35:00|4.52|3.72|4.53|3.73|4.54|3.74|4.52|3.72|0
1762404000000|2025-11-06 04:40:00|4.54|3.74|4.52|3.72|4.54|3.74|4.52|3.72|0
1762404300000|2025-11-06 04:45:00|4.53|3.73|4.52|3.72|4.54|3.74|4.52|3.72|0
1762404600000|2025-11-06 04:50:00|4.51|3.71|4.47|3.67|4.53|3.73|4.47|3.67|0
1762404900000|2025-11-06 04:55:00|4.48|3.68|4.47|3.67|4.48|3.68|4.46|3.66|0
1762405200000|2025-11-06 05:00:00|4.46|3.66|4.47|3.67|4.48|3.68|4.45|3.65|0
1762405500000|2025-11-06 05:05:00|4.48|3.68|4.47|3.67|4.49|3.69|4.46|3.66|0
1762405800000|2025-11-06 05:10:00|4.48|3.68|4.47|3.67|4.49|3.69|4.46|3.66|0
1762406100000|2025-11-06 05:15:00|4.48|3.68|4.45|3.65|4.49|3.69|4.45|3.65|0
1762406400000|2025-11-06 05:20:00|4.46|3.66|4.47|3.67|4.48|3.68|4.45|3.65|0
1762406700000|2025-11-06 05:25:00|4.48|3.68|4.48|3.68|4.48|3.68|4.46|3.66|0
1762407000000|2025-11-06 05:30:00|4.47|3.67|4.47|3.67|4.49|3.69|4.46|3.66|0
1762407300000|2025-11-06 05:35:00|4.48|3.68|4.53|3.73|4.54|3.74|4.47|3.67|0
1762407600000|2025-11-06 05:40:00|4.54|3.74|4.57|3.77|4.57|3.77|4.51|3.71|0
1762407900000|2025-11-06 05:45:00|4.56|3.76|4.57|3.77|4.59|3.79|4.56|3.76|0
1762408200000|2025-11-06 05:50:00|4.56|3.76|4.58|3.78|4.59|3.79|4.56|3.76|0
1762408500000|2025-11-06 05:55:00|4.57|3.77|4.57|3.77|4.58|3.78|4.56|3.76|0
1762408800000|2025-11-06 06:00:00|4.58|3.78|4.58|3.78|4.59|3.79|4.56|3.76|0
1762409100000|2025-11-06 06:05:00|4.57|3.77|4.59|3.79|4.59|3.79|4.57|3.77|0
1762409400000|2025-11-06 06:10:00|4.57|3.77|4.57|3.77|4.58|3.78|4.56|3.76|0
1762409700000|2025-11-06 06:15:00|4.56|3.76|4.52|3.72|4.57|3.77|4.51|3.71|0
1762410000000|2025-11-06 06:20:00|4.53|3.73|4.52|3.72|4.54|3.74|4.52|3.72|0
1762410300000|2025-11-06 06:25:00|4.53|3.73|4.62|3.82|4.63|3.83|4.52|3.72|0
1762410600000|2025-11-06 06:30:00|4.61|3.81|4.67|3.87|4.68|3.88|4.61|3.81|0
1762410900000|2025-11-06 06:35:00|4.66|3.86|4.63|3.83|4.68|3.88|4.6|3.8|0
1762411200000|2025-11-06 06:40:00|4.61|3.81|4.66|3.86|4.67|3.87|4.61|3.81|0
1762411500000|2025-11-06 06:45:00|4.67|3.87|4.63|3.83|4.68|3.88|4.61|3.81|0
1762411800000|2025-11-06 06:50:00|4.62|3.82|4.62|3.82|4.64|3.84|4.61|3.81|0
1762412100000|2025-11-06 06:55:00|4.61|3.81|4.63|3.83|4.64|3.84|4.61|3.81|0
1762412400000|2025-11-06 07:00:00|4.62|3.82|4.61|3.81|4.64|3.84|4.61|3.81|0
1762412700000|2025-11-06 07:05:00|4.62|3.82|4.63|3.83|4.64|3.84|4.61|3.81|0
1762413000000|2025-11-06 07:10:00|4.62|3.82|4.62|3.82|4.63|3.83|4.61|3.81|0
1762413300000|2025-11-06 07:15:00|4.61|3.81|4.63|3.83|4.67|3.87|4.61|3.81|0
1762413600000|2025-11-06 07:20:00|4.62|3.82|4.61|3.81|4.63|3.83|4.61|3.81|0
1762413900000|2025-11-06 07:25:00|4.62|3.82|4.62|3.82|4.64|3.84|4.61|3.81|0
1762414200000|2025-11-06 07:30:00|4.63|3.83|4.74|3.94|4.75|3.95|4.61|3.81|0
1762414500000|2025-11-06 07:35:00|4.72|3.92|4.72|3.92|4.74|3.94|4.71|3.91|0
1762414800000|2025-11-06 07:40:00|4.73|3.93|4.76|3.96|4.78|3.98|4.72|3.92|0
1762415100000|2025-11-06 07:45:00|4.77|3.97|4.73|3.93|4.77|3.97|4.71|3.91|0
1762415400000|2025-11-06 07:50:00|4.72|3.92|4.78|3.98|4.78|3.98|4.72|3.92|0
1762415700000|2025-11-06 07:55:00|4.79|3.99|4.78|3.98|4.79|3.99|4.76|3.96|0
1762416000000|2025-11-06 08:00:00|4.79|3.99|4.78|3.98|4.8|4|4.76|3.96|0
1762416300000|2025-11-06 08:05:00|4.79|3.99|4.76|3.96|4.79|3.99|4.75|3.95|0
1762416600000|2025-11-06 08:10:00|4.77|3.97|4.77|3.97|4.82|4.02|4.71|3.91|0
1762416900000|2025-11-06 08:15:00|4.78|3.98|4.82|4.02|4.84|4.04|4.77|3.97|0
1762417200000|2025-11-06 08:20:00|4.81|4.01|4.83|4.03|4.84|4.04|4.81|4.01|0
1762417500000|2025-11-06 08:25:00|4.84|4.04|4.82|4.02|4.84|4.04|4.8|4|0
1762417800000|2025-11-06 08:30:00|4.81|4.01|4.82|4.02|4.85|4.05|4.81|4.01|0
1762418100000|2025-11-06 08:35:00|4.83|4.03|4.82|4.02|4.84|4.04|4.8|4|0
1762418400000|2025-11-06 08:40:00|4.81|4.01|4.77|3.97|4.84|4.04|4.77|3.97|0
1762418700000|2025-11-06 08:45:00|4.78|3.98|4.77|3.97|4.83|4.03|4.76|3.96|0
1762419000000|2025-11-06 08:50:00|4.73|3.93|4.73|3.93|4.74|3.94|4.71|3.91|0
1762419300000|2025-11-06 08:55:00|4.72|3.92|4.72|3.92|4.74|3.94|4.7|3.9|0
1762419600000|2025-11-06 09:00:00|4.73|3.93|4.68|3.88|4.74|3.94|4.67|3.87|0
1762419900000|2025-11-06 09:05:00|4.67|3.87|4.62|3.82|4.68|3.88|4.61|3.81|0
1762420200000|2025-11-06 09:10:00|4.61|3.81|4.62|3.82|4.63|3.83|4.61|3.81|0
1762420500000|2025-11-06 09:15:00|4.61|3.81|4.58|3.78|4.63|3.83|4.57|3.77|0
1762420800000|2025-11-06 09:20:00|4.57|3.77|4.58|3.78|4.59|3.79|4.57|3.77|0
1762421100000|2025-11-06 09:25:00|4.57|3.77|4.53|3.73|4.59|3.79|4.51|3.71|0
1762421400000|2025-11-06 09:30:00|4.52|3.72|4.52|3.72|4.54|3.74|4.52|3.72|0
1762421700000|2025-11-06 09:35:00|4.51|3.71|4.53|3.73|4.54|3.74|4.51|3.71|0
1762422000000|2025-11-06 09:40:00|4.54|3.74|4.51|3.71|4.54|3.74|4.51|3.71|0
1762422300000|2025-11-06 09:45:00|4.53|3.73|4.52|3.72|4.54|3.74|4.51|3.71|0
1762422600000|2025-11-06 09:50:00|4.51|3.71|4.53|3.73|4.54|3.74|4.51|3.71|0
1762422900000|2025-11-06 09:55:00|4.52|3.72|4.52|3.72|4.54|3.74|4.52|3.72|0
1762423200000|2025-11-06 10:00:00|4.51|3.71|4.52|3.72|4.54|3.74|4.51|3.71|0
1762423500000|2025-11-06 10:05:00|4.53|3.73|4.52|3.72|4.54|3.74|4.51|3.71|0
1762423800000|2025-11-06 10:10:00|4.53|3.73|4.53|3.73|4.53|3.73|4.51|3.71|0
1762424100000|2025-11-06 10:15:00|4.52|3.72|4.52|3.72|4.54|3.74|4.51|3.71|0
1762424400000|2025-11-06 10:20:00|4.53|3.73|4.47|3.67|4.53|3.73|4.47|3.67|0
1762424700000|2025-11-06 10:25:00|4.48|3.68|4.48|3.68|4.48|3.68|4.45|3.65|0
1762425000000|2025-11-06 10:30:00|4.49|3.69|4.43|3.63|4.49|3.69|4.41|3.61|0
1762425300000|2025-11-06 10:35:00|4.42|3.62|4.43|3.63|4.44|3.64|4.42|3.62|0
1762425600000|2025-11-06 10:40:00|4.42|3.62|4.43|3.63|4.43|3.63|4.41|3.61|0
1762425900000|2025-11-06 10:45:00|4.42|3.62|4.47|3.67|4.49|3.69|4.41|3.61|0
1762426200000|2025-11-06 10:50:00|4.48|3.68|4.47|3.67|4.49|3.69|4.46|3.66|0
1762426500000|2025-11-06 10:55:00|4.48|3.68|4.43|3.63|4.48|3.68|4.42|3.62|0
1762426800000|2025-11-06 11:00:00|4.44|3.64|4.42|3.62|4.44|3.64|4.42|3.62|0
1762427100000|2025-11-06 11:05:00|4.41|3.61|4.42|3.62|4.44|3.64|4.4|3.6|0
1762427400000|2025-11-06 11:10:00|4.43|3.63|4.42|3.62|4.44|3.64|4.41|3.61|0
1762427700000|2025-11-06 11:15:00|4.43|3.63|4.42|3.62|4.44|3.64|4.41|3.61|0
1762428000000|2025-11-06 11:20:00|4.41|3.61|4.43|3.63|4.44|3.64|4.41|3.61|0
1762428300000|2025-11-06 11:25:00|4.42|3.62|4.42|3.62|4.43|3.63|4.41|3.61|0
1762428600000|2025-11-06 11:30:00|4.41|3.61|4.47|3.67|4.48|3.68|4.41|3.61|0
1762428900000|2025-11-06 11:35:00|4.48|3.68|4.47|3.67|4.48|3.68|4.46|3.66|0
1762429200000|2025-11-06 11:40:00|4.48|3.68|4.38|3.58|4.48|3.68|4.37|3.57|0
1762429500000|2025-11-06 11:45:00|4.39|3.59|4.38|3.58|4.39|3.59|4.36|3.56|0
1762429800000|2025-11-06 11:50:00|4.39|3.59|4.38|3.58|4.4|3.6|4.36|3.56|0
1762430100000|2025-11-06 11:55:00|4.37|3.57|4.42|3.62|4.42|3.62|4.37|3.57|0
1762430400000|2025-11-06 12:00:00|4.41|3.61|4.38|3.58|4.44|3.64|4.36|3.56|0
1762430700000|2025-11-06 12:05:00|4.37|3.57|4.33|3.53|4.38|3.58|4.31|3.51|0
1762431000000|2025-11-06 12:10:00|4.32|3.52|4.33|3.53|4.34|3.54|4.31|3.51|0
1762431300000|2025-11-06 12:15:00|4.32|3.52|4.33|3.53|4.34|3.54|4.31|3.51|0
1762431600000|2025-11-06 12:20:00|4.34|3.54|4.32|3.52|4.39|3.59|4.32|3.52|0
1762431900000|2025-11-06 12:25:00|4.33|3.53|4.37|3.57|4.39|3.59|4.33|3.53|0
1762432200000|2025-11-06 12:30:00|4.38|3.58|4.33|3.53|4.39|3.59|4.32|3.52|0
1762432500000|2025-11-06 12:35:00|4.32|3.52|4.32|3.52|4.33|3.53|4.32|3.52|0
1762432800000|2025-11-06 12:40:00|4.33|3.53|4.32|3.52|4.34|3.54|4.31|3.51|0
1762433100000|2025-11-06 12:45:00|4.33|3.53|4.32|3.52|4.34|3.54|4.31|3.51|0
1762433400000|2025-11-06 12:50:00|4.33|3.53|4.32|3.52|4.33|3.53|4.31|3.51|0
1762433700000|2025-11-06 12:55:00|4.33|3.53|4.32|3.52|4.33|3.53|4.31|3.51|0
1762434000000|2025-11-06 13:00:00|4.33|3.53|4.32|3.52|4.34|3.54|4.31|3.51|0
1762434300000|2025-11-06 13:05:00|4.33|3.53|4.32|3.52|4.33|3.53|4.31|3.51|0
1762434600000|2025-11-06 13:10:00|4.33|3.53|4.32|3.52|4.33|3.53|4.31|3.51|0
1762434900000|2025-11-06 13:15:00|4.33|3.53|4.32|3.52|4.34|3.54|4.32|3.52|0
1762435200000|2025-11-06 13:20:00|4.33|3.53|4.27|3.47|4.33|3.53|4.26|3.46|0
1762435500000|2025-11-06 13:25:00|4.26|3.46|4.22|3.42|4.28|3.48|4.22|3.42|0
1762435800000|2025-11-06 13:30:00|4.23|3.43|4.22|3.42|4.23|3.43|4.22|3.42|0
1762436100000|2025-11-06 13:35:00|4.21|3.41|4.27|3.47|4.28|3.48|4.21|3.41|0
1762436400000|2025-11-06 13:40:00|4.28|3.48|4.28|3.48|4.29|3.49|4.27|3.47|0
1762436700000|2025-11-06 13:45:00|4.27|3.47|4.28|3.48|4.29|3.49|4.27|3.47|0
1762437000000|2025-11-06 13:50:00|4.27|3.47|4.29|3.49|4.3|3.5|4.27|3.47|0
1762437300000|2025-11-06 13:55:00|4.3|3.5|4.37|3.57|4.39|3.59|4.27|3.47|0
1762437600000|2025-11-06 14:00:00|4.38|3.58|4.39|3.59|4.4|3.6|4.36|3.56|0
1762437900000|2025-11-06 14:05:00|4.38|3.58|4.54|3.74|4.55|3.75|4.37|3.57|0
1762438200000|2025-11-06 14:10:00|4.53|3.73|4.48|3.68|4.55|3.75|4.46|3.66|0
1762438500000|2025-11-06 14:15:00|4.47|3.67|4.48|3.68|4.54|3.74|4.46|3.66|0
1762438800000|2025-11-06 14:20:00|4.49|3.69|4.9|3.4|4.9|3.75|4.47|3.4|0
1762439100000|2025-11-06 14:25:00|4.89|3.39|4.92|3.42|4.93|3.43|4.87|3.37|0
1762439400000|2025-11-06 14:30:00|4.54|3.74|4.44|3.64|4.64|3.84|4.42|3.62|0
1762439700000|2025-11-06 14:35:00|4.47|3.67|4.54|3.74|4.56|3.76|4.47|3.67|0
1762440000000|2025-11-06 14:40:00|4.55|3.75|4.73|3.93|4.75|3.95|4.54|3.74|0
1762440300000|2025-11-06 14:45:00|4.72|3.92|4.65|3.85|4.72|3.92|4.52|3.72|0
1762440600000|2025-11-06 14:50:00|4.64|3.84|4.85|4.05|4.85|4.05|4.59|3.79|0
1762440900000|2025-11-06 14:55:00|4.83|4.03|4.99|4.19|4.99|4.19|4.81|4.01|0
1762441200000|2025-11-06 15:00:00|5.01|4.21|5.29|4.49|5.3|4.5|4.98|4.18|0
1762441500000|2025-11-06 15:05:00|5.31|4.51|5.14|4.34|5.31|4.51|5.09|4.29|0
1762441800000|2025-11-06 15:10:00|5.13|4.33|5.17|4.37|5.19|4.39|4.97|4.17|0
1762442100000|2025-11-06 15:15:00|5.18|4.38|4.95|4.15|5.27|4.47|4.92|4.12|0
1762442400000|2025-11-06 15:20:00|4.94|4.14|4.83|4.03|4.94|4.14|4.8|4|0
1762442700000|2025-11-06 15:25:00|4.82|4.02|4.87|4.07|4.91|4.11|4.79|3.99|0
1762443000000|2025-11-06 15:30:00|4.86|4.06|5.12|4.32|5.15|4.35|4.86|4.06|0
1762443300000|2025-11-06 15:35:00|5.13|4.33|5.38|4.58|5.4|4.6|5.13|4.33|0
1762443600000|2025-11-06 15:40:00|5.36|4.56|5.59|4.79|5.6|4.8|5.35|4.55|0
1762443900000|2025-11-06 15:45:00|5.57|4.77|5.65|4.85|5.69|4.89|5.52|4.72|0
1762444200000|2025-11-06 15:50:00|5.64|4.84|5.65|4.85|5.74|4.94|5.57|4.77|0
1762444500000|2025-11-06 15:55:00|5.66|4.86|5.76|4.96|5.79|4.99|5.6|4.8|0
1762444800000|2025-11-06 16:00:00|5.73|4.93|5.65|4.85|5.8|5|5.63|4.83|0
1762445100000|2025-11-06 16:05:00|5.62|4.82|5.56|4.76|5.64|4.84|5.51|4.71|0
1762445400000|2025-11-06 16:10:00|5.58|4.78|5.56|4.76|5.61|4.81|5.5|4.7|0
1762445700000|2025-11-06 16:15:00|5.57|4.77|5.6|4.8|5.68|4.88|5.42|4.62|0
1762446000000|2025-11-06 16:20:00|5.59|4.79|5.68|4.88|5.7|4.9|5.51|4.71|0
1762446300000|2025-11-06 16:25:00|5.67|4.87|5.5|4.7|5.74|4.94|5.49|4.69|0
1762446600000|2025-11-06 16:30:00|5.53|4.73|5.52|4.72|5.6|4.8|5.51|4.71|0
1762446900000|2025-11-06 16:35:00|5.53|4.73|5.76|4.96|5.79|4.99|5.53|4.73|0
1762447200000|2025-11-06 16:40:00|5.77|4.97|5.85|5.05|5.95|5.15|5.77|4.97|0
1762447500000|2025-11-06 16:45:00|5.86|5.06|5.92|5.12|5.98|5.18|5.85|5.05|0
1762447800000|2025-11-06 16:50:00|5.93|5.13|5.71|4.91|5.93|5.13|5.69|4.89|0
1762448100000|2025-11-06 16:55:00|5.74|4.94|5.96|5.16|6|5.2|5.74|4.94|0
1762448400000|2025-11-06 17:00:00|5.94|5.14|5.75|4.95|5.94|5.14|5.75|4.95|0
1762448700000|2025-11-06 17:05:00|5.76|4.96|5.66|4.86|5.8|5|5.66|4.86|0
1762449000000|2025-11-06 17:10:00|5.64|4.84|5.68|4.88|5.69|4.89|5.56|4.76|0
1762449300000|2025-11-06 17:15:00|5.7|4.9|5.72|4.92|5.8|5|5.7|4.9|0
1762449600000|2025-11-06 17:20:00|5.74|4.94|5.94|5.14|5.98|5.18|5.74|4.94|0
1762449900000|2025-11-06 17:25:00|5.96|5.16|5.87|5.07|6.03|5.23|5.86|5.06|0
1762450200000|2025-11-06 17:30:00|5.88|5.08|5.76|4.96|5.9|5.1|5.71|4.91|0
1762450500000|2025-11-06 17:35:00|5.75|4.95|5.7|4.9|5.76|4.96|5.67|4.87|0
1762450800000|2025-11-06 17:40:00|5.76|4.96|5.61|4.81|5.78|4.98|5.6|4.8|0
1762451100000|2025-11-06 17:45:00|5.63|4.83|5.52|4.72|5.63|4.83|5.5|4.7|0
1762451400000|2025-11-06 17:50:00|5.53|4.73|5.47|4.67|5.54|4.74|5.43|4.63|0
1762451700000|2025-11-06 17:55:00|5.43|4.63|5.48|4.68|5.48|4.68|5.39|4.59|0
1762452000000|2025-11-06 18:00:00|5.49|4.69|5.63|4.83|5.64|4.84|5.42|4.62|0
1762452300000|2025-11-06 18:05:00|5.64|4.84|5.87|5.07|5.89|5.09|5.64|4.84|0
1762452600000|2025-11-06 18:10:00|5.98|5.18|5.92|5.12|5.99|5.19|5.89|5.09|0
1762452900000|2025-11-06 18:15:00|5.93|5.13|5.92|5.12|5.95|5.15|5.86|5.06|0
1762453200000|2025-11-06 18:20:00|5.93|5.13|5.8|5|5.98|5.18|5.78|4.98|0
1762453500000|2025-11-06 18:25:00|5.81|5.01|5.67|4.87|5.83|5.03|5.65|4.85|0
1762453800000|2025-11-06 18:30:00|5.66|4.86|5.67|4.87|5.69|4.89|5.6|4.8|0
1762454100000|2025-11-06 18:35:00|5.66|4.86|5.53|4.73|5.66|4.86|5.52|4.72|0
1762454400000|2025-11-06 18:40:00|5.52|4.72|5.48|4.68|5.55|4.75|5.45|4.65|0
1762454700000|2025-11-06 18:45:00|5.49|4.69|5.52|4.72|5.63|4.83|5.49|4.69|0
1762455000000|2025-11-06 18:50:00|5.54|4.74|5.52|4.72|5.58|4.78|5.49|4.69|0
1762455300000|2025-11-06 18:55:00|5.53|4.73|5.57|4.77|5.64|4.84|5.51|4.71|0
1762455600000|2025-11-06 19:00:00|5.59|4.79|5.43|4.63|5.6|4.8|5.43|4.63|0
1762455900000|2025-11-06 19:05:00|5.42|4.62|5.4|4.6|5.44|4.64|5.27|4.47|0
1762456200000|2025-11-06 19:10:00|5.36|4.56|5.32|4.52|5.37|4.57|5.3|4.5|0
1762456500000|2025-11-06 19:15:00|5.31|4.51|5.38|4.58|5.4|4.6|5.25|4.45|0
1762456800000|2025-11-06 19:20:00|5.37|4.57|5.32|4.52|5.39|4.59|5.31|4.51|0
1762457100000|2025-11-06 19:25:00|5.31|4.51|5.24|4.44|5.34|4.54|5.2|4.4|0
1762457400000|2025-11-06 19:30:00|5.23|4.43|5.18|4.38|5.27|4.47|5.12|4.32|0
1762457700000|2025-11-06 19:35:00|5.17|4.37|5.18|4.38|5.18|4.38|5.1|4.3|0
1762458000000|2025-11-06 19:40:00|5.19|4.39|5.26|4.46|5.34|4.54|5.16|4.36|0
1762458300000|2025-11-06 19:45:00|5.27|4.47|5.25|4.45|5.3|4.5|5.22|4.42|0
1762458600000|2025-11-06 19:50:00|5.27|4.47|5.33|4.53|5.39|4.59|5.26|4.46|0
1762458900000|2025-11-06 19:55:00|5.32|4.52|5.31|4.51|5.34|4.54|5.21|4.41|0
1762459200000|2025-11-06 20:00:00|5.3|4.5|5.32|4.52|5.37|4.57|5.26|4.46|0
1762459500000|2025-11-06 20:05:00|5.33|4.53|5.23|4.43|5.33|4.53|5.19|4.39|0
1762459800000|2025-11-06 20:10:00|5.22|4.42|5.27|4.47|5.28|4.48|5.2|4.4|0
1762460100000|2025-11-06 20:15:00|5.26|4.46|5.22|4.42|5.35|4.55|5.22|4.42|0
1762460400000|2025-11-06 20:20:00|5.23|4.43|5.17|4.37|5.24|4.44|5.17|4.37|0
1762460700000|2025-11-06 20:25:00|5.16|4.36|5.32|4.52|5.33|4.53|5.15|4.35|0
1762461000000|2025-11-06 20:30:00|5.37|4.57|5.36|4.56|5.5|4.7|5.29|4.49|0
1762461300000|2025-11-06 20:35:00|5.37|4.57|5.43|4.63|5.44|4.64|5.32|4.52|0
1762461600000|2025-11-06 20:40:00|5.41|4.61|5.53|4.73|5.55|4.75|5.41|4.61|0
1762461900000|2025-11-06 20:45:00|5.54|4.74|5.74|4.94|5.74|4.94|5.53|4.73|0
1762462200000|2025-11-06 20:50:00|5.68|4.88|5.69|4.89|5.73|4.93|5.62|4.82|0
1762462500000|2025-11-06 20:55:00|5.7|4.9|5.71|4.91|5.83|5.03|5.66|4.86|0
1762462800000|2025-11-06 21:00:00|5.7|4.9|5.57|4.77|5.71|4.91|5.55|4.75|0
1762463100000|2025-11-06 21:05:00|5.56|4.76|5.57|4.77|5.63|4.83|5.56|4.76|0
1762463400000|2025-11-06 21:10:00|5.58|4.78|5.58|4.78|5.59|4.79|5.55|4.75|0
1762463700000|2025-11-06 21:15:00|5.59|4.79|5.57|4.77|5.59|4.79|5.56|4.76|0
1762464000000|2025-11-06 21:20:00|5.58|4.78|5.58|4.78|5.58|4.78|5.56|4.76|0
1762464300000|2025-11-06 21:25:00|5.57|4.77|5.57|4.77|5.58|4.78|5.55|4.75|0
1762464600000|2025-11-06 21:30:00|5.56|4.76|5.58|4.78|5.58|4.78|5.55|4.75|0
1762464900000|2025-11-06 21:35:00|5.57|4.77|5.53|4.73|5.58|4.78|5.51|4.71|0
1762465200000|2025-11-06 21:40:00|5.52|4.72|5.48|4.68|5.52|4.72|5.45|4.65|0
1762465500000|2025-11-06 21:45:00|5.47|4.67|5.46|4.66|5.48|4.68|5.46|4.66|0
1762465800000|2025-11-06 21:50:00|5.47|4.67|5.46|4.66|5.49|4.69|5.45|4.65|0
1762466100000|2025-11-06 21:55:00|5.81|4.31|5.84|4.34|5.84|4.34|5.81|4.31|0
1762466400000|2025-11-06 22:00:00|5.83|4.33|5.83|4.33|5.85|4.35|5.82|4.32|0
1762466700000|2025-11-06 22:05:00|5.84|4.34|5.83|4.33|5.84|4.34|5.83|4.33|0
1762467000000|2025-11-06 22:10:00|5.84|4.34|5.84|4.34|5.84|4.34|5.83|4.33|0
1762467300000|2025-11-06 22:15:00|5.83|4.33|5.82|4.32|5.84|4.34|5.82|4.32|0
1762467600000|2025-11-06 22:20:00|5.81|4.31|5.83|4.33|5.83|4.33|5.8|4.3|0
1762467900000|2025-11-06 22:25:00|5.82|4.32|5.82|4.32|5.84|4.34|5.82|4.32|0
1762468200000|2025-11-06 22:30:00|5.83|4.33|5.83|4.33|5.83|4.33|5.82|4.32|0
1762468800000|2025-11-06 22:40:00|5.82|4.32|5.82|4.32|5.83|4.33|5.82|4.32|0
1762469100000|2025-11-06 22:45:00|5.83|4.33|5.83|4.33|5.83|4.33|5.82|4.32|0
1762469400000|2025-11-06 22:50:00|5.84|4.34|5.83|4.33|5.84|4.34|5.82|4.32|0
1762469700000|2025-11-06 22:55:00|5.82|4.32|5.83|4.33|5.83|4.33|5.82|4.32|0
1762470000000|2025-11-06 23:00:00|5.87|4.37|5.88|4.38|5.92|4.42|5.85|4.35|0
1762470300000|2025-11-06 23:05:00|5.89|4.39|5.9|4.4|5.94|4.44|5.88|4.38|0
1762470600000|2025-11-06 23:10:00|5.91|4.41|5.92|4.42|5.93|4.43|5.87|4.37|0
1762470900000|2025-11-06 23:15:00|5.9|4.4|5.86|4.36|5.92|4.42|5.86|4.36|0
1762471200000|2025-11-06 23:20:00|5.85|4.35|5.84|4.34|5.86|4.36|5.82|4.32|0
1762471500000|2025-11-06 23:25:00|5.83|4.33|5.84|4.34|5.84|4.34|5.82|4.32|0
1762471800000|2025-11-06 23:30:00|5.83|4.33|5.85|4.35|5.86|4.36|5.83|4.33|0
1762472100000|2025-11-06 23:35:00|5.84|4.34|5.82|4.32|5.86|4.36|5.81|4.31|0
1762472400000|2025-11-06 23:40:00|5.81|4.31|5.77|4.27|5.82|4.32|5.77|4.27|0
1762472700000|2025-11-06 23:45:00|5.76|4.26|5.79|4.29|5.79|4.29|5.74|4.24|0
1762473000000|2025-11-06 23:50:00|5.78|4.28|5.77|4.27|5.8|4.3|5.76|4.26|0
1762473300000|2025-11-06 23:55:00|5.79|4.29|5.8|4.3|5.8|4.3|5.77|4.27|0
1762473600000|2025-11-07 00:00:00|5.81|4.31|5.77|4.27|5.9|4.4|5.77|4.27|0
1762473900000|2025-11-07 00:05:00|5.78|4.28|5.78|4.28|5.79|4.29|5.72|4.22|0
1762474200000|2025-11-07 00:10:00|5.79|4.29|5.82|4.32|5.85|4.35|5.78|4.28|0
1762474500000|2025-11-07 00:15:00|5.81|4.31|5.85|4.35|5.86|4.36|5.8|4.3|0
1762474800000|2025-11-07 00:20:00|5.86|4.36|5.77|4.27|5.86|4.36|5.76|4.26|0
1762475100000|2025-11-07 00:25:00|5.76|4.26|5.78|4.28|5.81|4.31|5.76|4.26|0
1762475400000|2025-11-07 00:30:00|5.77|4.27|5.73|4.23|5.79|4.29|5.73|4.23|0
1762475700000|2025-11-07 00:35:00|5.72|4.22|5.72|4.22|5.74|4.24|5.7|4.2|0
1762476000000|2025-11-07 00:40:00|5.71|4.21|5.71|4.21|5.71|4.21|5.7|4.2|0
1762476300000|2025-11-07 00:45:00|5.7|4.2|5.71|4.21|5.71|4.21|5.69|4.19|0
1762476600000|2025-11-07 00:50:00|5.72|4.22|5.7|4.2|5.72|4.22|5.69|4.19|0
1762476900000|2025-11-07 00:55:00|5.71|4.21|5.77|4.27|5.77|4.27|5.71|4.21|0
1762477200000|2025-11-07 01:00:00|5.76|4.26|5.76|4.26|5.8|4.3|5.75|4.25|0
1762477500000|2025-11-07 01:05:00|5.77|4.27|5.92|4.42|5.93|4.43|5.77|4.27|0
1762477800000|2025-11-07 01:10:00|5.91|4.41|5.83|4.33|5.91|4.41|5.82|4.32|0
1762478100000|2025-11-07 01:15:00|5.84|4.34|5.52|4.72|5.85|4.76|5.52|4.34|0
1762478400000|2025-11-07 01:20:00|5.53|4.73|5.65|4.85|5.69|4.89|5.52|4.72|0
1762478700000|2025-11-07 01:25:00|5.62|4.82|5.63|4.83|5.65|4.85|5.55|4.75|0
1762479000000|2025-11-07 01:30:00|5.64|4.84|5.8|5|5.8|5|5.64|4.84|0
1762479300000|2025-11-07 01:35:00|5.79|4.99|5.81|5.01|6.12|5.32|5.77|4.97|0
1762479600000|2025-11-07 01:40:00|5.8|5|5.79|4.99|5.89|5.09|5.73|4.93|0
1762479900000|2025-11-07 01:45:00|5.78|4.98|5.76|4.96|5.79|4.99|5.75|4.95|0
1762480200000|2025-11-07 01:50:00|5.77|4.97|5.76|4.96|5.79|4.99|5.74|4.94|0
1762480500000|2025-11-07 01:55:00|5.77|4.97|5.72|4.92|5.79|4.99|5.72|4.92|0
1762480800000|2025-11-07 02:00:00|5.71|4.91|5.77|4.97|5.78|4.98|5.71|4.91|0
1762481100000|2025-11-07 02:05:00|5.78|4.98|5.76|4.96|5.82|5.02|5.76|4.96|0
1762481400000|2025-11-07 02:10:00|5.75|4.95|5.83|5.03|5.84|5.04|5.75|4.95|0
1762481700000|2025-11-07 02:15:00|5.84|5.04|5.82|5.02|5.85|5.05|5.8|5|0
1762482000000|2025-11-07 02:20:00|5.83|5.03|5.87|5.07|5.88|5.08|5.82|5.02|0
1762482300000|2025-11-07 02:25:00|5.88|5.08|5.91|5.11|5.91|5.11|5.84|5.04|0
1762482600000|2025-11-07 02:30:00|5.9|5.1|5.79|4.99|5.9|5.1|5.77|4.97|0
1762482900000|2025-11-07 02:35:00|5.8|5|5.77|4.97|5.88|5.08|5.73|4.93|0
1762483200000|2025-11-07 02:40:00|5.76|4.96|5.81|5.01|5.83|5.03|5.75|4.95|0
1762483500000|2025-11-07 02:45:00|5.8|5|5.77|4.97|5.81|5.01|5.74|4.94|0
1762483800000|2025-11-07 02:50:00|5.76|4.96|5.77|4.97|5.79|4.99|5.75|4.95|0
1762484100000|2025-11-07 02:55:00|5.76|4.96|5.77|4.97|5.79|4.99|5.75|4.95|0
1762484400000|2025-11-07 03:00:00|5.78|4.98|5.77|4.97|5.79|4.99|5.76|4.96|0
1762484700000|2025-11-07 03:05:00|5.76|4.96|5.78|4.98|5.79|4.99|5.75|4.95|0
1762485000000|2025-11-07 03:10:00|5.81|5.01|5.86|5.06|5.89|5.09|5.78|4.98|0
1762485300000|2025-11-07 03:15:00|5.85|5.05|5.93|5.13|5.93|5.13|5.85|5.05|0
1762485600000|2025-11-07 03:20:00|5.92|5.12|5.85|5.05|5.93|5.13|5.85|5.05|0
1762485900000|2025-11-07 03:25:00|5.86|5.06|5.87|5.07|5.89|5.09|5.85|5.05|0
1762486200000|2025-11-07 03:30:00|5.88|5.08|5.86|5.06|5.89|5.09|5.85|5.05|0
1762486500000|2025-11-07 03:35:00|5.85|5.05|5.88|5.08|5.89|5.09|5.85|5.05|0
1762486800000|2025-11-07 03:40:00|5.87|5.07|5.88|5.08|5.88|5.08|5.86|5.06|0
1762487100000|2025-11-07 03:45:00|5.87|5.07|5.86|5.06|5.98|5.18|5.86|5.06|0
1762487400000|2025-11-07 03:50:00|5.87|5.07|5.93|5.13|5.94|5.14|5.87|5.07|0
1762487700000|2025-11-07 03:55:00|5.92|5.12|5.92|5.12|5.94|5.14|5.9|5.1|0
1762488000000|2025-11-07 04:00:00|5.93|5.13|6.01|5.21|6.07|5.27|5.91|5.11|0
1762488300000|2025-11-07 04:05:00|6.02|5.22|5.97|5.17|6.04|5.24|5.94|5.14|0
1762488600000|2025-11-07 04:10:00|5.96|5.16|5.95|5.15|5.99|5.19|5.95|5.15|0
1762488900000|2025-11-07 04:15:00|5.97|5.17|5.77|4.97|5.97|5.17|5.75|4.95|0
1762489200000|2025-11-07 04:20:00|5.78|4.98|5.78|4.98|5.79|4.99|5.75|4.95|0
1762489500000|2025-11-07 04:25:00|5.82|5.02|5.81|5.01|5.84|5.04|5.8|5|0
1762489800000|2025-11-07 04:30:00|5.83|5.03|5.72|4.92|5.83|5.03|5.69|4.89|0
1762490100000|2025-11-07 04:35:00|5.73|4.93|5.91|5.11|5.93|5.13|5.71|4.91|0
1762490400000|2025-11-07 04:40:00|5.9|5.1|5.91|5.11|5.93|5.13|5.89|5.09|0
1762490700000|2025-11-07 04:45:00|5.9|5.1|5.9|5.1|5.93|5.13|5.89|5.09|0
1762491000000|2025-11-07 04:50:00|5.89|5.09|5.82|5.02|5.92|5.12|5.8|5|0
1762491300000|2025-11-07 04:55:00|5.81|5.01|5.82|5.02|5.83|5.03|5.79|4.99|0
1762491600000|2025-11-07 05:00:00|5.79|4.99|5.66|4.86|5.8|5|5.64|4.84|0
1762491900000|2025-11-07 05:05:00|5.67|4.87|5.66|4.86|5.68|4.88|5.64|4.84|0
1762492200000|2025-11-07 05:10:00|5.68|4.88|5.67|4.87|5.68|4.88|5.66|4.86|0
1762492500000|2025-11-07 05:15:00|5.68|4.88|5.56|4.76|5.68|4.88|5.55|4.75|0
1762492800000|2025-11-07 05:20:00|5.57|4.77|5.57|4.77|5.62|4.82|5.55|4.75|0
1762493100000|2025-11-07 05:25:00|5.56|4.76|5.59|4.79|5.59|4.79|5.55|4.75|0
1762493400000|2025-11-07 05:30:00|5.58|4.78|5.57|4.77|5.63|4.83|5.57|4.77|0
1762493700000|2025-11-07 05:35:00|5.56|4.76|5.51|4.71|5.58|4.78|5.51|4.71|0
1762494000000|2025-11-07 05:40:00|5.5|4.7|5.51|4.71|5.54|4.74|5.49|4.69|0
1762494300000|2025-11-07 05:45:00|5.52|4.72|5.53|4.73|5.53|4.73|5.5|4.7|0
1762494600000|2025-11-07 05:50:00|5.52|4.72|5.53|4.73|5.53|4.73|5.5|4.7|0
1762494900000|2025-11-07 05:55:00|5.52|4.72|5.47|4.67|5.53|4.73|5.45|4.65|0
1762495200000|2025-11-07 06:00:00|5.46|4.66|5.47|4.67|5.48|4.68|5.45|4.65|0
1762495500000|2025-11-07 06:05:00|5.48|4.68|5.47|4.67|5.49|4.69|5.45|4.65|0
1762495800000|2025-11-07 06:10:00|5.48|4.68|5.47|4.67|5.48|4.68|5.45|4.65|0
1762496100000|2025-11-07 06:15:00|5.46|4.66|5.48|4.68|5.48|4.68|5.45|4.65|0
1762496400000|2025-11-07 06:20:00|5.47|4.67|5.47|4.67|5.48|4.68|5.45|4.65|0
1762496700000|2025-11-07 06:25:00|5.48|4.68|5.46|4.66|5.48|4.68|5.46|4.66|0
1762497000000|2025-11-07 06:30:00|5.47|4.67|5.48|4.68|5.48|4.68|5.45|4.65|0
1762497300000|2025-11-07 06:35:00|5.47|4.67|5.52|4.72|5.53|4.73|5.46|4.66|0
1762497600000|2025-11-07 06:40:00|5.51|4.71|5.5|4.7|5.53|4.73|5.5|4.7|0
1762497900000|2025-11-07 06:45:00|5.51|4.71|5.51|4.71|5.53|4.73|5.5|4.7|0
1762498200000|2025-11-07 06:50:00|5.52|4.72|5.51|4.71|5.52|4.72|5.46|4.66|0
1762498500000|2025-11-07 06:55:00|5.52|4.72|5.51|4.71|5.53|4.73|5.5|4.7|0
1762498800000|2025-11-07 07:00:00|5.52|4.72|5.52|4.72|5.55|4.75|5.5|4.7|0
1762499100000|2025-11-07 07:05:00|5.51|4.71|5.52|4.72|5.54|4.74|5.5|4.7|0
1762499400000|2025-11-07 07:10:00|5.53|4.73|5.52|4.72|5.53|4.73|5.5|4.7|0
1762499700000|2025-11-07 07:15:00|5.53|4.73|5.52|4.72|5.53|4.73|5.51|4.71|0
1762500000000|2025-11-07 07:20:00|5.51|4.71|5.53|4.73|5.54|4.74|5.45|4.65|0
1762500300000|2025-11-07 07:25:00|5.52|4.72|5.51|4.71|5.54|4.74|5.51|4.71|0
1762500600000|2025-11-07 07:30:00|5.5|4.7|5.52|4.72|5.53|4.73|5.5|4.7|0
1762500900000|2025-11-07 07:35:00|5.51|4.71|5.52|4.72|5.54|4.74|5.51|4.71|0
1762501200000|2025-11-07 07:40:00|5.51|4.71|5.52|4.72|5.54|4.74|5.5|4.7|0
1762501500000|2025-11-07 07:45:00|5.51|4.71|5.46|4.66|5.51|4.71|5.46|4.66|0
1762501800000|2025-11-07 07:50:00|5.47|4.67|5.48|4.68|5.49|4.69|5.45|4.65|0
1762502100000|2025-11-07 07:55:00|5.47|4.67|5.47|4.67|5.48|4.68|5.46|4.66|0
1762502400000|2025-11-07 08:00:00|5.48|4.68|5.42|4.62|5.48|4.68|5.4|4.6|0
1762502700000|2025-11-07 08:05:00|5.41|4.61|5.43|4.63|5.44|4.64|5.4|4.6|0
1762503000000|2025-11-07 08:10:00|5.42|4.62|5.4|4.6|5.45|4.65|5.4|4.6|0
1762503300000|2025-11-07 08:15:00|5.41|4.61|5.44|4.64|5.44|4.64|5.4|4.6|0
1762503600000|2025-11-07 08:20:00|5.43|4.63|5.5|4.7|5.52|4.72|5.43|4.63|0
1762503900000|2025-11-07 08:25:00|5.53|4.73|5.57|4.77|5.58|4.78|5.5|4.7|0
1762504200000|2025-11-07 08:30:00|5.56|4.76|5.57|4.77|5.59|4.79|5.51|4.71|0
1762504500000|2025-11-07 08:35:00|5.56|4.76|5.62|4.82|5.64|4.84|5.54|4.74|0
1762504800000|2025-11-07 08:40:00|5.61|4.81|5.63|4.83|5.64|4.84|5.61|4.81|0
1762505100000|2025-11-07 08:45:00|5.62|4.82|5.5|4.7|5.63|4.83|5.5|4.7|0
1762505400000|2025-11-07 08:50:00|5.51|4.71|5.54|4.74|5.54|4.74|5.5|4.7|0
1762505700000|2025-11-07 08:55:00|5.53|4.73|5.57|4.77|5.58|4.78|5.51|4.71|0
1762506000000|2025-11-07 09:00:00|5.58|4.78|5.62|4.82|5.66|4.86|5.56|4.76|0
1762506300000|2025-11-07 09:05:00|5.63|4.83|5.62|4.82|5.68|4.88|5.6|4.8|0
1762506600000|2025-11-07 09:10:00|5.61|4.81|5.53|4.73|5.62|4.82|5.51|4.71|0
1762506900000|2025-11-07 09:15:00|5.52|4.72|5.52|4.72|5.54|4.74|5.51|4.71|0
1762507200000|2025-11-07 09:20:00|5.53|4.73|5.58|4.78|5.58|4.78|5.5|4.7|0
1762507500000|2025-11-07 09:25:00|5.59|4.79|5.67|4.87|5.68|4.88|5.55|4.75|0
1762507800000|2025-11-07 09:30:00|5.68|4.88|5.67|4.87|5.7|4.9|5.6|4.8|0
1762508100000|2025-11-07 09:35:00|5.66|4.86|5.73|4.93|5.74|4.94|5.65|4.85|0
1762508400000|2025-11-07 09:40:00|5.74|4.94|5.76|4.96|5.83|5.03|5.7|4.9|0
1762508700000|2025-11-07 09:45:00|5.75|4.95|5.72|4.92|5.78|4.98|5.7|4.9|0
1762509000000|2025-11-07 09:50:00|5.71|4.91|5.82|5.02|5.84|5.04|5.71|4.91|0
1762509300000|2025-11-07 09:55:00|5.83|5.03|5.76|4.96|5.83|5.03|5.76|4.96|0
1762509600000|2025-11-07 10:00:00|5.78|4.98|5.72|4.92|5.83|5.03|5.7|4.9|0
1762509900000|2025-11-07 10:05:00|5.73|4.93|5.73|4.93|5.75|4.95|5.7|4.9|0
1762510200000|2025-11-07 10:10:00|5.74|4.94|5.84|5.04|5.87|5.07|5.71|4.91|0
1762510500000|2025-11-07 10:15:00|5.93|5.13|6.02|5.22|6.05|5.25|5.91|5.11|0
1762510800000|2025-11-07 10:20:00|6.01|5.21|6.02|5.22|6.04|5.24|5.97|5.17|0
1762511100000|2025-11-07 10:25:00|6.03|5.23|5.96|5.16|6.04|5.24|5.96|5.16|0
1762511400000|2025-11-07 10:30:00|5.97|5.17|5.91|5.11|5.99|5.19|5.9|5.1|0
1762511700000|2025-11-07 10:35:00|5.92|5.12|5.88|5.08|5.94|5.14|5.86|5.06|0
1762512000000|2025-11-07 10:40:00|5.89|5.09|5.92|5.12|5.94|5.14|5.87|5.07|0
1762512300000|2025-11-07 10:45:00|5.93|5.13|5.93|5.13|5.96|5.16|5.9|5.1|0
1762512600000|2025-11-07 10:50:00|5.92|5.12|5.92|5.12|5.94|5.14|5.89|5.09|0
1762512900000|2025-11-07 10:55:00|5.93|5.13|5.92|5.12|5.94|5.14|5.9|5.1|0
1762513200000|2025-11-07 11:00:00|5.93|5.13|5.98|5.18|5.99|5.19|5.91|5.11|0
1762513500000|2025-11-07 11:05:00|5.97|5.17|6.03|5.23|6.04|5.24|5.97|5.17|0
1762513800000|2025-11-07 11:10:00|6.01|5.21|6.26|5.46|6.26|5.46|5.96|5.16|0
1762514100000|2025-11-07 11:15:00|6.27|5.47|6.31|5.51|6.39|5.59|6.23|5.43|0
1762514400000|2025-11-07 11:20:00|6.3|5.5|6.27|5.47|6.33|5.53|6.16|5.36|0
1762514700000|2025-11-07 11:25:00|6.26|5.46|6.29|5.49|6.35|5.55|6.25|5.45|0
1762515000000|2025-11-07 11:30:00|6.3|5.5|6.48|5.68|6.48|5.68|6.29|5.49|0
1762515300000|2025-11-07 11:35:00|6.47|5.67|6.36|5.56|6.5|5.7|6.35|5.55|0
1762515600000|2025-11-07 11:40:00|6.35|5.55|6.32|5.52|6.39|5.59|6.3|5.5|0
1762515900000|2025-11-07 11:45:00|6.31|5.51|6.17|5.37|6.32|5.52|6.15|5.35|0
1762516200000|2025-11-07 11:50:00|6.16|5.36|6.08|5.28|6.19|5.39|6.05|5.25|0
1762516500000|2025-11-07 11:55:00|6.07|5.27|6.02|5.22|6.07|5.27|5.98|5.18|0
1762516800000|2025-11-07 12:00:00|6.03|5.23|6.05|5.25|6.09|5.29|6.01|5.21|0
1762517100000|2025-11-07 12:05:00|6.02|5.22|6.08|5.28|6.09|5.29|6|5.2|0
1762517400000|2025-11-07 12:10:00|6.07|5.27|6.07|5.27|6.09|5.29|6.05|5.25|0
1762517700000|2025-11-07 12:15:00|6.06|5.26|6.18|5.38|6.18|5.38|6.05|5.25|0
1762518000000|2025-11-07 12:20:00|6.21|5.41|6.18|5.38|6.24|5.44|6.18|5.38|0
1762518300000|2025-11-07 12:25:00|6.17|5.37|6.16|5.36|6.21|5.41|6.14|5.34|0
1762518600000|2025-11-07 12:30:00|6.17|5.37|6.27|5.47|6.29|5.49|6.16|5.36|0
1762518900000|2025-11-07 12:35:00|6.28|5.48|6.26|5.46|6.33|5.53|6.21|5.41|0
1762519200000|2025-11-07 12:40:00|6.27|5.47|6.28|5.48|6.29|5.49|6.19|5.39|0
1762519500000|2025-11-07 12:45:00|6.26|5.46|6.43|5.63|6.46|5.66|6.26|5.46|0
1762519800000|2025-11-07 12:50:00|6.42|5.62|6.44|5.64|6.48|5.68|6.4|5.6|0
1762520100000|2025-11-07 12:55:00|6.43|5.63|6.32|5.52|6.48|5.68|6.3|5.5|0
1762520400000|2025-11-07 13:00:00|6.34|5.54|6.35|5.55|6.4|5.6|6.3|5.5|0
1762520700000|2025-11-07 13:05:00|6.34|5.54|6.23|5.43|6.34|5.54|6.09|5.29|0
1762521000000|2025-11-07 13:10:00|6.22|5.42|6.22|5.42|6.24|5.44|6.11|5.31|0
1762521300000|2025-11-07 13:15:00|6.21|5.41|6.22|5.42|6.28|5.48|6.2|5.4|0
1762521600000|2025-11-07 13:20:00|6.21|5.41|6.17|5.37|6.22|5.42|6.09|5.29|0
1762521900000|2025-11-07 13:25:00|6.22|5.42|6.27|5.47|6.34|5.54|6.21|5.41|0
1762522200000|2025-11-07 13:30:00|6.25|5.45|6.22|5.42|6.28|5.48|6.18|5.38|0
1762522500000|2025-11-07 13:35:00|6.27|5.47|6.27|5.47|6.33|5.53|6.21|5.41|0
1762522800000|2025-11-07 13:40:00|6.28|5.48|6.3|5.5|6.34|5.54|6.26|5.46|0
1762523100000|2025-11-07 13:45:00|6.28|5.48|6.11|5.31|6.29|5.49|6.08|5.28|0
1762523400000|2025-11-07 13:50:00|6.1|5.3|6.12|5.32|6.13|5.33|6.09|5.29|0
1762523700000|2025-11-07 13:55:00|6.11|5.31|6.22|5.42|6.23|5.43|6.11|5.31|0
1762524000000|2025-11-07 14:00:00|6.23|5.43|6.26|5.46|6.31|5.51|5.77|4.97|0
1762524300000|2025-11-07 14:05:00|6.27|5.47|6.27|5.47|6.39|5.59|6.25|5.45|0
1762524600000|2025-11-07 14:10:00|6.26|5.46|6.28|5.48|6.3|5.5|6.23|5.43|0
1762524900000|2025-11-07 14:15:00|6.27|5.47|6.33|5.53|6.34|5.54|6.26|5.46|0
1762525200000|2025-11-07 14:20:00|6.34|5.54|6.72|5.22|6.72|5.58|6.34|5.22|0
1762525500000|2025-11-07 14:25:00|6.73|5.23|6.62|5.12|6.73|5.23|6.6|5.1|0
1762525800000|2025-11-07 14:30:00|6.37|5.57|6.52|5.72|6.62|5.82|6.37|5.57|0
1762526100000|2025-11-07 14:35:00|6.53|5.73|7.07|6.27|7.16|6.36|6.52|5.72|0
1762526400000|2025-11-07 14:40:00|7.09|6.29|6.77|5.97|7.1|6.3|6.64|5.84|0
1762526700000|2025-11-07 14:45:00|6.76|5.96|6.79|5.99|6.84|6.04|6.56|5.76|0
1762527000000|2025-11-07 14:50:00|6.8|6|6.52|5.72|6.85|6.05|6.47|5.67|0
1762527300000|2025-11-07 14:55:00|6.53|5.73|6.48|5.68|6.56|5.76|6.38|5.58|0
1762527600000|2025-11-07 15:00:00|6.47|5.67|6.78|5.98|6.8|6|6.45|5.65|0
1762527900000|2025-11-07 15:05:00|6.76|5.96|6.62|5.82|7|6.2|6.62|5.82|0
1762528200000|2025-11-07 15:10:00|6.64|5.84|6.36|5.56|6.67|5.87|6.35|5.55|0
1762528500000|2025-11-07 15:15:00|6.37|5.57|6.4|5.6|6.43|5.63|6.25|5.45|0
1762528800000|2025-11-07 15:20:00|6.37|5.57|6.5|5.7|6.51|5.71|6.25|5.45|0
1762529100000|2025-11-07 15:25:00|6.49|5.69|6.35|5.55|6.5|5.7|6.25|5.45|0
1762529400000|2025-11-07 15:30:00|6.36|5.56|6.51|5.71|6.51|5.71|6.31|5.51|0
1762529700000|2025-11-07 15:35:00|6.52|5.72|6.62|5.82|6.62|5.82|6.4|5.6|0
1762530000000|2025-11-07 15:40:00|6.63|5.83|6.81|6.01|6.84|6.04|6.53|5.73|0
1762530300000|2025-11-07 15:45:00|6.8|6|6.86|6.06|6.96|6.16|6.8|6|0
1762530600000|2025-11-07 15:50:00|6.87|6.07|6.84|6.04|6.94|6.14|6.79|5.99|0
1762530900000|2025-11-07 15:55:00|6.85|6.05|7.02|6.22|7.03|6.23|6.85|6.05|0
1762531200000|2025-11-07 16:00:00|7|6.2|7.05|6.25|7.12|6.32|6.87|6.07|0
1762531500000|2025-11-07 16:05:00|7.01|6.21|7.35|6.55|7.36|6.56|6.97|6.17|0
1762531800000|2025-11-07 16:10:00|7.34|6.54|7.57|6.77|7.57|6.77|7.31|6.51|0
1762532100000|2025-11-07 16:15:00|7.58|6.78|7.51|6.71|7.69|6.89|7.47|6.67|0
1762532400000|2025-11-07 16:20:00|7.52|6.72|7.43|6.63|7.54|6.74|7.31|6.51|0
1762532700000|2025-11-07 16:25:00|7.42|6.62|7.47|6.67|7.5|6.7|7.42|6.62|0
1762533000000|2025-11-07 16:30:00|7.48|6.68|7.37|6.57|7.57|6.77|7.36|6.56|0
1762533300000|2025-11-07 16:35:00|7.36|6.56|7.67|6.87|7.67|6.87|7.36|6.56|0
1762533600000|2025-11-07 16:40:00|7.68|6.88|7.52|6.72|7.76|6.96|7.52|6.72|0
1762533900000|2025-11-07 16:45:00|7.53|6.73|7.67|6.87|7.72|6.92|7.51|6.71|0
1762534200000|2025-11-07 16:50:00|7.68|6.88|7.63|6.83|7.69|6.89|7.51|6.71|0
1762534500000|2025-11-07 16:55:00|7.62|6.82|7.93|7.13|8.03|7.23|7.6|6.8|0
1762534800000|2025-11-07 17:00:00|7.91|7.11|8.07|7.27|8.11|7.31|7.86|7.06|0
1762535100000|2025-11-07 17:05:00|8.04|7.24|8.21|7.41|8.28|7.48|8.02|7.22|0
1762535400000|2025-11-07 17:10:00|8.22|7.42|7.96|7.16|8.24|7.44|7.94|7.14|0
1762535700000|2025-11-07 17:15:00|7.97|7.17|7.84|7.04|7.99|7.19|7.8|7|0
1762536000000|2025-11-07 17:20:00|7.83|7.03|7.48|6.68|7.91|7.11|7.41|6.61|0
1762536300000|2025-11-07 17:25:00|7.46|6.66|7.51|6.71|7.55|6.75|7.36|6.56|0
1762536600000|2025-11-07 17:30:00|7.53|6.73|7.47|6.67|7.57|6.77|7.42|6.62|0
1762536900000|2025-11-07 17:35:00|7.48|6.68|7.68|6.88|7.72|6.92|7.44|6.64|0
1762537200000|2025-11-07 17:40:00|7.66|6.86|7.76|6.96|7.82|7.02|7.65|6.85|0
1762537500000|2025-11-07 17:45:00|7.78|6.98|7.95|7.15|7.98|7.18|7.7|6.9|0
1762537800000|2025-11-07 17:50:00|7.96|7.16|7.86|7.06|8.03|7.23|7.84|7.04|0
1762538100000|2025-11-07 17:55:00|7.85|7.05|7.72|6.92|7.88|7.08|7.67|6.87|0
1762538400000|2025-11-07 18:00:00|7.71|6.91|7.62|6.82|7.71|6.91|7.58|6.78|0
1762538700000|2025-11-07 18:05:00|7.63|6.83|7.49|6.69|7.73|6.93|7.47|6.67|0
1762539000000|2025-11-07 18:10:00|7.48|6.68|7.4|6.6|7.5|6.7|7.38|6.58|0
1762539300000|2025-11-07 18:15:00|7.41|6.61|7.32|6.52|7.51|6.71|7.3|6.5|0
1762539600000|2025-11-07 18:20:00|7.31|6.51|7.15|6.35|7.35|6.55|7.15|6.35|0
1762539900000|2025-11-07 18:25:00|7.11|6.31|7.12|6.32|7.16|6.36|7.07|6.27|0
1762540200000|2025-11-07 18:30:00|7.11|6.31|7.09|6.29|7.13|6.33|7.04|6.24|0
1762540500000|2025-11-07 18:35:00|7.08|6.28|6.96|6.16|7.14|6.34|6.94|6.14|0
1762540800000|2025-11-07 18:40:00|6.94|6.14|6.83|6.03|6.95|6.15|6.8|6|0
1762541100000|2025-11-07 18:45:00|6.82|6.02|7.08|6.28|7.08|6.28|6.8|6|0
1762541400000|2025-11-07 18:50:00|7.09|6.29|7.17|6.37|7.25|6.45|7.09|6.29|0
1762541700000|2025-11-07 18:55:00|7.16|6.36|6.87|6.07|7.16|6.36|6.82|6.02|0
1762542000000|2025-11-07 19:00:00|6.9|6.1|6.77|5.97|6.95|6.15|6.76|5.96|0
1762542300000|2025-11-07 19:05:00|6.79|5.99|6.78|5.98|6.88|6.08|6.75|5.95|0
1762542600000|2025-11-07 19:10:00|6.79|5.99|6.67|5.87|6.85|6.05|6.66|5.86|0
1762542900000|2025-11-07 19:15:00|6.68|5.88|6.72|5.92|6.73|5.93|6.61|5.81|0
1762543200000|2025-11-07 19:20:00|6.71|5.91|6.57|5.77|6.71|5.91|6.56|5.76|0
1762543500000|2025-11-07 19:25:00|6.59|5.79|6.66|5.86|6.71|5.91|6.56|5.76|0
1762543800000|2025-11-07 19:30:00|6.64|5.84|6.33|5.53|6.64|5.84|6.32|5.52|0
1762544100000|2025-11-07 19:35:00|6.36|5.56|6.17|5.37|6.36|5.56|6.16|5.36|0
1762544400000|2025-11-07 19:40:00|6.16|5.36|6.08|5.28|6.17|5.37|6|5.2|0
1762544700000|2025-11-07 19:45:00|6.07|5.27|6.17|5.37|6.32|5.52|6.02|5.22|0
1762545000000|2025-11-07 19:50:00|6.16|5.36|6.02|5.22|6.22|5.42|6.02|5.22|0
1762545300000|2025-11-07 19:55:00|6.04|5.24|5.93|5.13|6.11|5.31|5.93|5.13|0
1762545600000|2025-11-07 20:00:00|5.94|5.14|6|5.2|6.03|5.23|5.9|5.1|0
1762545900000|2025-11-07 20:05:00|6.04|5.24|6.02|5.22|6.21|5.41|6|5.2|0
1762546200000|2025-11-07 20:10:00|5.98|5.18|6|5.2|6.05|5.25|5.94|5.14|0
1762546500000|2025-11-07 20:15:00|6.01|5.21|6.04|5.24|6.13|5.33|5.97|5.17|0
1762546800000|2025-11-07 20:20:00|6.02|5.22|6.17|5.37|6.22|5.42|6|5.2|0
1762547100000|2025-11-07 20:25:00|6.18|5.38|6.13|5.33|6.28|5.48|6.09|5.29|0
1762547400000|2025-11-07 20:30:00|6.12|5.32|5.98|5.18|6.12|5.32|5.93|5.13|0
1762547700000|2025-11-07 20:35:00|5.97|5.17|5.86|5.06|5.98|5.18|5.84|5.04|0
1762548000000|2025-11-07 20:40:00|5.84|5.04|5.77|4.97|5.9|5.1|5.73|4.93|0
1762548300000|2025-11-07 20:45:00|5.71|4.91|5.81|5.01|5.83|5.03|5.67|4.87|0
1762548600000|2025-11-07 20:50:00|5.76|4.96|5.58|4.78|5.9|5.1|5.57|4.77|0
1762548900000|2025-11-07 20:55:00|5.57|4.77|5.34|4.54|5.62|4.82|5.34|4.54|0
1762549200000|2025-11-07 21:00:00|5.36|4.56|5.29|4.49|5.38|4.58|5.24|4.44|0
1762549500000|2025-11-07 21:05:00|5.27|4.47|5.29|4.49|5.38|4.58|5.25|4.45|0
1762549800000|2025-11-07 21:10:00|5.32|4.52|5.26|4.46|5.34|4.54|5.25|4.45|0
1762737300000|2025-11-10 01:15:00|4.64|3.84|4.62|3.82|4.64|3.84|4.62|3.82|0
1762737600000|2025-11-10 01:20:00|4.61|3.81|4.62|3.82|4.64|3.84|4.6|3.8|0
1762737900000|2025-11-10 01:25:00|4.61|3.81|4.62|3.82|4.63|3.83|4.56|3.76|0
1762738200000|2025-11-10 01:30:00|4.63|3.83|4.63|3.83|4.63|3.83|4.62|3.82|0
1762738500000|2025-11-10 01:35:00|4.62|3.82|4.61|3.81|4.64|3.84|4.61|3.81|0
1762738800000|2025-11-10 01:40:00|4.63|3.83|4.63|3.83|4.64|3.84|4.62|3.82|0
1762739100000|2025-11-10 01:45:00|4.64|3.84|4.57|3.77|4.64|3.84|4.56|3.76|0
1762739400000|2025-11-10 01:50:00|4.58|3.78|4.53|3.73|4.58|3.78|4.49|3.69|0
1762739700000|2025-11-10 01:55:00|4.52|3.72|4.52|3.72|4.53|3.73|4.51|3.71|0
1762740000000|2025-11-10 02:00:00|4.53|3.73|4.52|3.72|4.54|3.74|4.51|3.71|0
1762740300000|2025-11-10 02:05:00|4.53|3.73|4.51|3.71|4.55|3.75|4.51|3.71|0
1762740600000|2025-11-10 02:10:00|4.53|3.73|4.52|3.72|4.54|3.74|4.51|3.71|0
1762740900000|2025-11-10 02:15:00|4.51|3.71|4.52|3.72|4.53|3.73|4.51|3.71|0
1762741200000|2025-11-10 02:20:00|4.53|3.73|4.48|3.68|4.53|3.73|4.47|3.67|0
1762741500000|2025-11-10 02:25:00|4.47|3.67|4.47|3.67|4.48|3.68|4.47|3.67|0
1762741800000|2025-11-10 02:30:00|4.46|3.66|4.42|3.62|4.48|3.68|4.41|3.61|0
1762742100000|2025-11-10 02:35:00|4.43|3.63|4.41|3.61|4.43|3.63|4.41|3.61|0
1762742400000|2025-11-10 02:40:00|4.43|3.63|4.42|3.62|4.43|3.63|4.41|3.61|0
1762742700000|2025-11-10 02:45:00|4.41|3.61|4.33|3.53|4.41|3.61|4.32|3.52|0
1762743000000|2025-11-10 02:50:00|4.32|3.52|4.32|3.52|4.34|3.54|4.32|3.52|0
1762743300000|2025-11-10 02:55:00|4.33|3.53|4.33|3.53|4.33|3.53|4.32|3.52|0
1762743600000|2025-11-10 03:00:00|4.32|3.52|4.28|3.48|4.33|3.53|4.27|3.47|0
1762743900000|2025-11-10 03:05:00|4.27|3.47|4.33|3.53|4.33|3.53|4.25|3.45|0
1762744200000|2025-11-10 03:10:00|4.32|3.52|4.27|3.47|4.33|3.53|4.26|3.46|0
1762744500000|2025-11-10 03:15:00|4.26|3.46|4.22|3.42|4.26|3.46|4.21|3.41|0
1762744800000|2025-11-10 03:20:00|4.23|3.43|4.22|3.42|4.24|3.44|4.21|3.41|0
1762745100000|2025-11-10 03:25:00|4.23|3.43|4.22|3.42|4.23|3.43|4.21|3.41|0
1762745400000|2025-11-10 03:30:00|4.21|3.41|4.22|3.42|4.23|3.43|4.21|3.41|0
1762745700000|2025-11-10 03:35:00|4.21|3.41|4.22|3.42|4.24|3.44|4.21|3.41|0
1762746000000|2025-11-10 03:40:00|4.23|3.43|4.22|3.42|4.24|3.44|4.21|3.41|0
1762746300000|2025-11-10 03:45:00|4.23|3.43|4.23|3.43|4.23|3.43|4.22|3.42|0
1762746600000|2025-11-10 03:50:00|4.24|3.44|4.23|3.43|4.24|3.44|4.21|3.41|0
1762746900000|2025-11-10 03:55:00|4.22|3.42|4.23|3.43|4.24|3.44|4.21|3.41|0
1762747200000|2025-11-10 04:00:00|4.22|3.42|4.23|3.43|4.24|3.44|4.21|3.41|0
1762747500000|2025-11-10 04:05:00|4.22|3.42|4.23|3.43|4.24|3.44|4.21|3.41|0
1762747800000|2025-11-10 04:10:00|4.22|3.42|4.23|3.43|4.24|3.44|4.21|3.41|0
1762748100000|2025-11-10 04:15:00|4.24|3.44|4.22|3.42|4.28|3.48|4.22|3.42|0
1762748400000|2025-11-10 04:20:00|4.23|3.43|4.22|3.42|4.27|3.47|4.22|3.42|0
1762748700000|2025-11-10 04:25:00|4.23|3.43|4.22|3.42|4.23|3.43|4.21|3.41|0
1762749000000|2025-11-10 04:30:00|4.23|3.43|4.23|3.43|4.23|3.43|4.21|3.41|0
1762749300000|2025-11-10 04:35:00|4.24|3.44|4.22|3.42|4.24|3.44|4.21|3.41|0
1762749600000|2025-11-10 04:40:00|4.23|3.43|4.22|3.42|4.23|3.43|4.21|3.41|0
1762749900000|2025-11-10 04:45:00|4.21|3.41|4.22|3.42|4.24|3.44|4.21|3.41|0
1762750200000|2025-11-10 04:50:00|4.21|3.41|4.18|3.38|4.27|3.47|4.16|3.36|0
1762750500000|2025-11-10 04:55:00|4.19|3.39|4.23|3.43|4.23|3.43|4.17|3.37|0
1762750800000|2025-11-10 05:00:00|4.22|3.42|4.22|3.42|4.23|3.43|4.17|3.37|0
1762751100000|2025-11-10 05:05:00|4.23|3.43|4.16|3.36|4.23|3.43|4.16|3.36|0
1762751400000|2025-11-10 05:10:00|4.17|3.37|4.12|3.32|4.17|3.37|4.11|3.31|0
1762752000000|2025-11-10 05:20:00|4.11|3.31|4.12|3.32|4.13|3.33|4.11|3.31|0
1762752300000|2025-11-10 05:25:00|4.13|3.33|4.12|3.32|4.13|3.33|4.11|3.31|0
1762752600000|2025-11-10 05:30:00|4.13|3.33|4.12|3.32|4.14|3.34|4.1|3.3|0
1762752900000|2025-11-10 05:35:00|4.13|3.33|4.12|3.32|4.14|3.34|4.11|3.31|0
1762753200000|2025-11-10 05:40:00|4.13|3.33|4.12|3.32|4.13|3.33|4.11|3.31|0
1762753500000|2025-11-10 05:45:00|4.13|3.33|4.12|3.32|4.14|3.34|4.12|3.32|0
1762753800000|2025-11-10 05:50:00|4.14|3.34|4.13|3.33|4.14|3.34|4.11|3.31|0
1762754100000|2025-11-10 05:55:00|4.12|3.32|4.12|3.32|4.13|3.33|4.11|3.31|0
1762754400000|2025-11-10 06:00:00|4.13|3.33|4.12|3.32|4.14|3.34|4.11|3.31|0
1762754700000|2025-11-10 06:05:00|4.11|3.31|4.12|3.32|4.13|3.33|4.07|3.27|0
1762755000000|2025-11-10 06:10:00|4.13|3.33|4.17|3.37|4.17|3.37|4.07|3.27|0
1762755300000|2025-11-10 06:15:00|4.16|3.36|4.07|3.27|4.17|3.37|4.07|3.27|0
1762755600000|2025-11-10 06:20:00|4.08|3.28|4.07|3.27|4.08|3.28|4.06|3.26|0
1762755900000|2025-11-10 06:25:00|4.08|3.28|4.16|3.36|4.17|3.37|4.07|3.27|0
1762756200000|2025-11-10 06:30:00|4.17|3.37|4.16|3.36|4.17|3.37|4.16|3.36|0
1762756500000|2025-11-10 06:35:00|4.15|3.35|4.17|3.37|4.19|3.39|4.15|3.35|0
1762756800000|2025-11-10 06:40:00|4.16|3.36|4.17|3.37|4.17|3.37|4.16|3.36|0
1762757100000|2025-11-10 06:45:00|4.16|3.36|4.16|3.36|4.18|3.38|4.16|3.36|0
1762757400000|2025-11-10 06:50:00|4.15|3.35|4.13|3.33|4.16|3.36|4.11|3.31|0
1762757700000|2025-11-10 06:55:00|4.12|3.32|4.12|3.32|4.13|3.33|4.11|3.31|0
1762758000000|2025-11-10 07:00:00|4.11|3.31|4.07|3.27|4.12|3.32|4.05|3.25|0
1762758300000|2025-11-10 07:05:00|4.06|3.26|4.08|3.28|4.09|3.29|4.05|3.25|0
1762758600000|2025-11-10 07:10:00|4.07|3.27|4.02|3.22|4.08|3.28|4.01|3.21|0
1762758900000|2025-11-10 07:15:00|4.03|3.23|4.04|3.24|4.04|3.24|4.02|3.22|0
1762759200000|2025-11-10 07:20:00|4.03|3.23|4.02|3.22|4.04|3.24|4.01|3.21|0
1762759500000|2025-11-10 07:25:00|4.03|3.23|4.02|3.22|4.04|3.24|4.01|3.21|0
1762759800000|2025-11-10 07:30:00|4.01|3.21|4.02|3.22|4.03|3.23|4.01|3.21|0
1762760100000|2025-11-10 07:35:00|4.03|3.23|4.03|3.23|4.04|3.24|4.02|3.22|0
1762760400000|2025-11-10 07:40:00|4.02|3.22|4.02|3.22|4.03|3.23|4.01|3.21|0
1762760700000|2025-11-10 07:45:00|4.03|3.23|4.03|3.23|4.03|3.23|4.01|3.21|0
1762761000000|2025-11-10 07:50:00|4.02|3.22|4.07|3.27|4.09|3.29|4.02|3.22|0
1762761300000|2025-11-10 07:55:00|4.08|3.28|4.07|3.27|4.08|3.28|4.07|3.27|0
1762761600000|2025-11-10 08:00:00|4.08|3.28|4.08|3.28|4.09|3.29|4.06|3.26|0
1762761900000|2025-11-10 08:05:00|4.12|3.32|4.17|3.37|4.19|3.39|4.11|3.31|0
1762762200000|2025-11-10 08:10:00|4.18|3.38|4.17|3.37|4.19|3.39|4.16|3.36|0
1762762500000|2025-11-10 08:15:00|4.18|3.38|4.22|3.42|4.22|3.42|4.16|3.36|0
1762762800000|2025-11-10 08:20:00|4.23|3.43|4.21|3.41|4.24|3.44|4.21|3.41|0
1762763100000|2025-11-10 08:25:00|4.22|3.42|4.23|3.43|4.23|3.43|4.21|3.41|0
1762763400000|2025-11-10 08:30:00|4.22|3.42|4.23|3.43|4.28|3.48|4.19|3.39|0
1762763700000|2025-11-10 08:35:00|4.22|3.42|4.23|3.43|4.25|3.45|4.21|3.41|0
1762764000000|2025-11-10 08:40:00|4.22|3.42|4.22|3.42|4.27|3.47|4.21|3.41|0
1762764300000|2025-11-10 08:45:00|4.23|3.43|4.22|3.42|4.23|3.43|4.21|3.41|0
1762764600000|2025-11-10 08:50:00|4.21|3.41|4.27|3.47|4.29|3.49|4.21|3.41|0
1762764900000|2025-11-10 08:55:00|4.28|3.48|4.22|3.42|4.29|3.49|4.21|3.41|0
1762765200000|2025-11-10 09:00:00|4.23|3.43|4.22|3.42|4.24|3.44|4.21|3.41|0
1762765500000|2025-11-10 09:05:00|4.21|3.41|4.23|3.43|4.24|3.44|4.21|3.41|0
1762765800000|2025-11-10 09:10:00|4.24|3.44|4.22|3.42|4.24|3.44|4.21|3.41|0
1762766100000|2025-11-10 09:15:00|4.23|3.43|4.17|3.37|4.23|3.43|4.12|3.32|0
1762766400000|2025-11-10 09:20:00|4.16|3.36|4.18|3.38|4.19|3.39|4.13|3.33|0
1762766700000|2025-11-10 09:25:00|4.17|3.37|4.17|3.37|4.2|3.4|4.16|3.36|0
1762767000000|2025-11-10 09:30:00|4.16|3.36|4.18|3.38|4.19|3.39|4.16|3.36|0
1762767300000|2025-11-10 09:35:00|4.17|3.37|4.17|3.37|4.19|3.39|4.16|3.36|0
1762767600000|2025-11-10 09:40:00|4.18|3.38|4.17|3.37|4.19|3.39|4.16|3.36|0
1762767900000|2025-11-10 09:45:00|4.18|3.38|4.12|3.32|4.18|3.38|4.12|3.32|0
1762768200000|2025-11-10 09:50:00|4.11|3.31|4.13|3.33|4.13|3.33|4.11|3.31|0
1762768500000|2025-11-10 09:55:00|4.12|3.32|4.12|3.32|4.13|3.33|4.12|3.32|0
1762768800000|2025-11-10 10:00:00|4.13|3.33|4.12|3.32|4.14|3.34|4.11|3.31|0
1762769100000|2025-11-10 10:05:00|4.11|3.31|4.18|3.38|4.18|3.38|4.11|3.31|0
1762769400000|2025-11-10 10:10:00|4.17|3.37|4.19|3.39|4.19|3.39|4.16|3.36|0
1762769700000|2025-11-10 10:15:00|4.18|3.38|4.17|3.37|4.18|3.38|4.17|3.37|0
1762770000000|2025-11-10 10:20:00|4.16|3.36|4.18|3.38|4.19|3.39|4.16|3.36|0
1762770300000|2025-11-10 10:25:00|4.19|3.39|4.17|3.37|4.19|3.39|4.17|3.37|0
1762770600000|2025-11-10 10:30:00|4.16|3.36|4.18|3.38|4.18|3.38|4.16|3.36|0
1762770900000|2025-11-10 10:35:00|4.17|3.37|4.17|3.37|4.18|3.38|4.16|3.36|0
1762771200000|2025-11-10 10:40:00|4.16|3.36|4.18|3.38|4.19|3.39|4.16|3.36|0
1762771500000|2025-11-10 10:45:00|4.17|3.37|4.18|3.38|4.19|3.39|4.17|3.37|0
1762771800000|2025-11-10 10:50:00|4.19|3.39|4.17|3.37|4.23|3.43|4.16|3.36|0
1762772100000|2025-11-10 10:55:00|4.18|3.38|4.18|3.38|4.19|3.39|4.11|3.31|0
1762772400000|2025-11-10 11:00:00|4.17|3.37|4.18|3.38|4.18|3.38|4.16|3.36|0
1762772700000|2025-11-10 11:05:00|4.19|3.39|4.18|3.38|4.2|3.4|4.17|3.37|0
1762773000000|2025-11-10 11:10:00|4.17|3.37|4.18|3.38|4.19|3.39|4.16|3.36|0
1762773300000|2025-11-10 11:15:00|4.17|3.37|4.18|3.38|4.19|3.39|4.17|3.37|0
1762773600000|2025-11-10 11:20:00|4.17|3.37|4.18|3.38|4.23|3.43|4.17|3.37|0
1762773900000|2025-11-10 11:25:00|4.19|3.39|4.18|3.38|4.19|3.39|4.16|3.36|0
1762774200000|2025-11-10 11:30:00|4.17|3.37|4.18|3.38|4.18|3.38|4.17|3.37|0
1762774500000|2025-11-10 11:35:00|4.17|3.37|4.18|3.38|4.18|3.38|4.16|3.36|0
1762774800000|2025-11-10 11:40:00|4.17|3.37|4.16|3.36|4.19|3.39|4.16|3.36|0
1762775100000|2025-11-10 11:45:00|4.17|3.37|4.17|3.37|4.19|3.39|4.12|3.32|0
1762775400000|2025-11-10 11:50:00|4.16|3.36|4.18|3.38|4.19|3.39|4.16|3.36|0
1762775700000|2025-11-10 11:55:00|4.17|3.37|4.07|3.27|4.18|3.38|4.06|3.26|0
1762776000000|2025-11-10 12:00:00|4.08|3.28|4.08|3.28|4.09|3.29|4.06|3.26|0
1762776300000|2025-11-10 12:05:00|4.07|3.27|4.08|3.28|4.08|3.28|4.02|3.22|0
1762776600000|2025-11-10 12:10:00|4.07|3.27|4.08|3.28|4.09|3.29|4.06|3.26|0
1762776900000|2025-11-10 12:15:00|4.09|3.29|4.07|3.27|4.09|3.29|4.06|3.26|0
1762777200000|2025-11-10 12:20:00|4.06|3.26|4.08|3.28|4.09|3.29|4.06|3.26|0
1762777500000|2025-11-10 12:25:00|4.07|3.27|4.08|3.28|4.08|3.28|4.02|3.22|0
1762777800000|2025-11-10 12:30:00|4.07|3.27|4.02|3.22|4.08|3.28|4.02|3.22|0
1762778100000|2025-11-10 12:35:00|4.01|3.21|3.98|3.18|4.03|3.23|3.97|3.17|0
1762778400000|2025-11-10 12:40:00|3.97|3.17|3.97|3.17|3.99|3.19|3.96|3.16|0
1762778700000|2025-11-10 12:45:00|3.98|3.18|3.97|3.17|3.99|3.19|3.96|3.16|0
1762779000000|2025-11-10 12:50:00|3.96|3.16|3.98|3.18|3.98|3.18|3.96|3.16|0
1762779300000|2025-11-10 12:55:00|3.97|3.17|3.98|3.18|3.98|3.18|3.96|3.16|0
1762779600000|2025-11-10 13:00:00|3.97|3.17|3.98|3.18|3.99|3.19|3.96|3.16|0
1762779900000|2025-11-10 13:05:00|3.97|3.17|3.97|3.17|3.99|3.19|3.96|3.16|0
1762780200000|2025-11-10 13:10:00|3.98|3.18|3.98|3.18|3.99|3.19|3.96|3.16|0
1762780500000|2025-11-10 13:15:00|3.97|3.17|3.97|3.17|3.99|3.19|3.96|3.16|0
1762780800000|2025-11-10 13:20:00|3.96|3.16|3.88|3.08|3.98|3.18|3.87|3.07|0
1762781100000|2025-11-10 13:25:00|3.87|3.07|3.87|3.07|3.88|3.08|3.86|3.06|0
1762781400000|2025-11-10 13:30:00|3.86|3.06|3.87|3.07|3.93|3.13|3.86|3.06|0
1762781700000|2025-11-10 13:35:00|3.86|3.06|3.93|3.13|3.93|3.13|3.86|3.06|0
1762782000000|2025-11-10 13:40:00|3.92|3.12|3.87|3.07|3.94|3.14|3.86|3.06|0
1762782300000|2025-11-10 13:45:00|3.88|3.08|3.88|3.08|3.9|3.1|3.86|3.06|0
1762782600000|2025-11-10 13:50:00|3.87|3.07|3.88|3.08|3.89|3.09|3.86|3.06|0
1762782900000|2025-11-10 13:55:00|3.87|3.07|3.87|3.07|3.88|3.08|3.86|3.06|0
1762783200000|2025-11-10 14:00:00|3.88|3.08|3.88|3.08|3.93|3.13|3.86|3.06|0
1762783500000|2025-11-10 14:05:00|3.93|3.13|3.87|3.07|3.94|3.14|3.82|3.02|0
1762783800000|2025-11-10 14:10:00|3.82|3.02|3.88|3.08|3.89|3.09|3.82|3.02|0
1762784100000|2025-11-10 14:15:00|3.87|3.07|3.87|3.07|3.88|3.08|3.86|3.06|0
1762784400000|2025-11-10 14:20:00|3.88|3.08|4.17|2.67|4.17|3.08|3.82|2.67|0
1762784700000|2025-11-10 14:25:00|4.16|2.66|4.19|2.69|4.2|2.7|4.14|2.64|0
1762785000000|2025-11-10 14:30:00|3.89|3.09|3.78|2.98|3.9|3.1|3.71|2.91|0
1762785300000|2025-11-10 14:35:00|3.77|2.97|3.72|2.92|3.77|2.97|3.66|2.86|0
1762785600000|2025-11-10 14:40:00|3.71|2.91|3.67|2.87|3.74|2.94|3.62|2.82|0
1762785900000|2025-11-10 14:45:00|3.66|2.86|3.68|2.88|3.73|2.93|3.56|2.76|0
1762786200000|2025-11-10 14:50:00|3.72|2.92|3.72|2.92|3.75|2.95|3.67|2.87|0
1762786500000|2025-11-10 14:55:00|3.73|2.93|3.74|2.94|3.84|3.04|3.7|2.9|0
1762786800000|2025-11-10 15:00:00|3.73|2.93|3.74|2.94|3.82|3.02|3.71|2.91|0
1762787100000|2025-11-10 15:05:00|3.75|2.95|3.77|2.97|3.8|3|3.7|2.9|0
1762787400000|2025-11-10 15:10:00|3.76|2.96|3.84|3.04|3.88|3.08|3.71|2.91|0
1762787700000|2025-11-10 15:15:00|3.81|3.01|3.83|3.03|3.86|3.06|3.76|2.96|0
1762788000000|2025-11-10 15:20:00|3.82|3.02|3.77|2.97|3.84|3.04|3.72|2.92|0
1762788300000|2025-11-10 15:25:00|3.76|2.96|3.78|2.98|3.8|3|3.72|2.92|0
1762788600000|2025-11-10 15:30:00|3.77|2.97|3.83|3.03|3.84|3.04|3.76|2.96|0
1762788900000|2025-11-10 15:35:00|3.82|3.02|3.92|3.12|3.95|3.15|3.82|3.02|0
1762789200000|2025-11-10 15:40:00|3.93|3.13|3.99|3.19|3.99|3.19|3.91|3.11|0
1762789500000|2025-11-10 15:45:00|3.98|3.18|4.02|3.22|4.04|3.24|3.96|3.16|0
1762789800000|2025-11-10 15:50:00|4.03|3.23|4.17|3.37|4.19|3.39|4.02|3.22|0
1762790100000|2025-11-10 15:55:00|4.18|3.38|4.24|3.44|4.24|3.44|4.16|3.36|0
1762790400000|2025-11-10 16:00:00|4.23|3.43|4.22|3.42|4.3|3.5|4.21|3.41|0
1762790700000|2025-11-10 16:05:00|4.23|3.43|4.22|3.42|4.3|3.5|4.17|3.37|0
1762791000000|2025-11-10 16:10:00|4.21|3.41|4.17|3.37|4.21|3.41|4.11|3.31|0
1762791300000|2025-11-10 16:15:00|4.18|3.38|4.19|3.39|4.22|3.42|4.13|3.33|0
1762791600000|2025-11-10 16:20:00|4.18|3.38|4.23|3.43|4.26|3.46|4.16|3.36|0
1762791900000|2025-11-10 16:25:00|4.24|3.44|4.28|3.48|4.29|3.49|4.2|3.4|0
1762792200000|2025-11-10 16:30:00|4.27|3.47|4.23|3.43|4.28|3.48|4.2|3.4|0
1762792500000|2025-11-10 16:35:00|4.24|3.44|4.23|3.43|4.3|3.5|4.2|3.4|0
1762792800000|2025-11-10 16:40:00|4.22|3.42|4.22|3.42|4.28|3.48|4.19|3.39|0
1762793100000|2025-11-10 16:45:00|4.23|3.43|4.23|3.43|4.26|3.46|4.2|3.4|0
1762793400000|2025-11-10 16:50:00|4.22|3.42|4.18|3.38|4.23|3.43|4.12|3.32|0
1762793700000|2025-11-10 16:55:00|4.19|3.39|4.07|3.27|4.19|3.39|4.07|3.27|0
1762794000000|2025-11-10 17:00:00|4.08|3.28|3.93|3.13|4.09|3.29|3.91|3.11|0
1762794300000|2025-11-10 17:05:00|3.95|3.15|3.93|3.13|3.95|3.15|3.91|3.11|0
1762794600000|2025-11-10 17:10:00|3.92|3.12|4.03|3.23|4.05|3.25|3.92|3.12|0
1762794900000|2025-11-10 17:15:00|4.04|3.24|3.97|3.17|4.04|3.24|3.97|3.17|0
1762795200000|2025-11-10 17:20:00|3.96|3.16|3.95|3.15|3.99|3.19|3.92|3.12|0
1762795500000|2025-11-10 17:25:00|3.94|3.14|3.93|3.13|3.96|3.16|3.91|3.11|0
1762795800000|2025-11-10 17:30:00|3.92|3.12|3.93|3.13|3.94|3.14|3.9|3.1|0
1762796100000|2025-11-10 17:35:00|3.94|3.14|3.87|3.07|3.94|3.14|3.86|3.06|0
1762796400000|2025-11-10 17:40:00|3.88|3.08|3.88|3.08|3.89|3.09|3.82|3.02|0
1762796700000|2025-11-10 17:45:00|3.87|3.07|3.83|3.03|3.88|3.08|3.81|3.01|0
1762797000000|2025-11-10 17:50:00|3.82|3.02|3.77|2.97|3.84|3.04|3.76|2.96|0
1762797300000|2025-11-10 17:55:00|3.78|2.98|3.79|2.99|3.79|2.99|3.76|2.96|0
1762797600000|2025-11-10 18:00:00|3.78|2.98|3.84|3.04|3.84|3.04|3.76|2.96|0
1762797900000|2025-11-10 18:05:00|3.82|3.02|3.77|2.97|3.85|3.05|3.76|2.96|0
1762798200000|2025-11-10 18:10:00|3.76|2.96|3.79|2.99|3.79|2.99|3.76|2.96|0
1762798500000|2025-11-10 18:15:00|3.77|2.97|3.78|2.98|3.79|2.99|3.76|2.96|0
1762798800000|2025-11-10 18:20:00|3.79|2.99|3.77|2.97|3.8|3|3.77|2.97|0
1762799100000|2025-11-10 18:25:00|3.76|2.96|3.82|3.02|3.85|3.05|3.76|2.96|0
1762799400000|2025-11-10 18:30:00|3.81|3.01|3.72|2.92|3.83|3.03|3.72|2.92|0
1762799700000|2025-11-10 18:35:00|3.71|2.91|3.73|2.93|3.78|2.98|3.71|2.91|0
1762800000000|2025-11-10 18:40:00|3.72|2.92|3.73|2.93|3.79|2.99|3.71|2.91|0
1762800300000|2025-11-10 18:45:00|3.72|2.92|3.72|2.92|3.77|2.97|3.71|2.91|0
1762800600000|2025-11-10 18:50:00|3.73|2.93|3.72|2.92|3.74|2.94|3.72|2.92|0
1762800900000|2025-11-10 18:55:00|3.73|2.93|3.78|2.98|3.79|2.99|3.71|2.91|0
1762801200000|2025-11-10 19:00:00|3.77|2.97|3.77|2.97|3.79|2.99|3.76|2.96|0
1762801500000|2025-11-10 19:05:00|3.78|2.98|3.73|2.93|3.78|2.98|3.72|2.92|0
1762801800000|2025-11-10 19:10:00|3.74|2.94|3.73|2.93|3.77|2.97|3.71|2.91|0
1762802100000|2025-11-10 19:15:00|3.74|2.94|3.72|2.92|3.74|2.94|3.72|2.92|0
1762802400000|2025-11-10 19:20:00|3.73|2.93|3.73|2.93|3.73|2.93|3.72|2.92|0
1762802700000|2025-11-10 19:25:00|3.72|2.92|3.73|2.93|3.74|2.94|3.7|2.9|0
1762803000000|2025-11-10 19:30:00|3.72|2.92|3.73|2.93|3.74|2.94|3.72|2.92|0
1762803300000|2025-11-10 19:35:00|3.72|2.92|3.73|2.93|3.73|2.93|3.71|2.91|0
1762803600000|2025-11-10 19:40:00|3.72|2.92|3.73|2.93|3.74|2.94|3.72|2.92|0
1762803900000|2025-11-10 19:45:00|3.74|2.94|3.72|2.92|3.74|2.94|3.72|2.92|0
1762804200000|2025-11-10 19:50:00|3.71|2.91|3.72|2.92|3.73|2.93|3.71|2.91|0
1762804500000|2025-11-10 19:55:00|3.71|2.91|3.82|3.02|3.85|3.05|3.71|2.91|0
1762804800000|2025-11-10 20:00:00|3.81|3.01|3.82|3.02|3.84|3.04|3.81|3.01|0
1762805100000|2025-11-10 20:05:00|3.83|3.03|3.83|3.03|3.84|3.04|3.82|3.02|0
1762805400000|2025-11-10 20:10:00|3.84|3.04|3.83|3.03|3.84|3.04|3.81|3.01|0
1762805700000|2025-11-10 20:15:00|3.84|3.04|3.82|3.02|3.85|3.05|3.82|3.02|0
1762806000000|2025-11-10 20:20:00|3.83|3.03|3.87|3.07|3.88|3.08|3.82|3.02|0
1762806300000|2025-11-10 20:25:00|3.86|3.06|3.88|3.08|3.94|3.14|3.82|3.02|0
1762806600000|2025-11-10 20:30:00|3.89|3.09|3.88|3.08|3.9|3.1|3.86|3.06|0
1762806900000|2025-11-10 20:35:00|3.89|3.09|3.83|3.03|3.89|3.09|3.81|3.01|0
1762807200000|2025-11-10 20:40:00|3.84|3.04|3.83|3.03|3.84|3.04|3.76|2.96|0
1762807500000|2025-11-10 20:45:00|3.84|3.04|3.78|2.98|3.84|3.04|3.76|2.96|0
1762807800000|2025-11-10 20:50:00|3.79|2.99|3.79|2.99|3.81|3.01|3.71|2.91|0
1762808100000|2025-11-10 20:55:00|3.8|3|3.78|2.98|3.82|3.02|3.73|2.93|0
1762808400000|2025-11-10 21:00:00|3.77|2.97|3.72|2.92|3.79|2.99|3.71|2.91|0
1762808700000|2025-11-10 21:05:00|3.73|2.93|3.68|2.88|3.73|2.93|3.68|2.88|0
1762809000000|2025-11-10 21:10:00|3.69|2.89|3.67|2.87|3.69|2.89|3.66|2.86|0
1762809300000|2025-11-10 21:15:00|3.68|2.88|3.67|2.87|3.69|2.89|3.66|2.86|0
1762809600000|2025-11-10 21:20:00|3.66|2.86|3.68|2.88|3.69|2.89|3.66|2.86|0
1762809900000|2025-11-10 21:25:00|3.67|2.87|3.68|2.88|3.69|2.89|3.67|2.87|0
1762810200000|2025-11-10 21:30:00|3.67|2.87|3.67|2.87|3.69|2.89|3.67|2.87|0
1762810500000|2025-11-10 21:35:00|3.68|2.88|3.68|2.88|3.68|2.88|3.67|2.87|0
1762810800000|2025-11-10 21:40:00|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1762811100000|2025-11-10 21:45:00|3.69|2.89|3.67|2.87|3.69|2.89|3.67|2.87|0
1762811400000|2025-11-10 21:50:00|3.68|2.88|3.68|2.88|3.7|2.9|3.67|2.87|0
1762811700000|2025-11-10 21:55:00|4.02|2.52|4.03|2.53|4.03|2.53|4.02|2.52|0
1762812000000|2025-11-10 22:00:00|4.02|2.52|4.03|2.53|4.03|2.53|4.02|2.52|0
1762812300000|2025-11-10 22:05:00|4.04|2.54|4.03|2.53|4.04|2.54|4.03|2.53|0
1762812600000|2025-11-10 22:10:00|4.02|2.52|4.02|2.52|4.02|2.52|4.02|2.52|0
1762812900000|2025-11-10 22:15:00|4.01|2.51|4.02|2.52|4.02|2.52|4.01|2.51|0
1762813200000|2025-11-10 22:20:00|4.01|2.51|4.01|2.51|4.01|2.51|4.01|2.51|0
1762815000000|2025-11-10 22:50:00|4|2.5|4.01|2.51|4.01|2.51|4|2.5|0
1762815300000|2025-11-10 22:55:00|4|2.5|4.01|2.51|4.01|2.51|4|2.5|0
1762815600000|2025-11-10 23:00:00|4|2.5|4.03|2.53|4.03|2.53|3.99|2.49|0
1762815900000|2025-11-10 23:05:00|4.04|2.54|4.03|2.53|4.04|2.54|4.03|2.53|0
1762816200000|2025-11-10 23:10:00|4.02|2.52|4.02|2.52|4.04|2.54|4.02|2.52|0
1762816500000|2025-11-10 23:15:00|4.03|2.53|4.04|2.54|4.04|2.54|4|2.5|0
1762816800000|2025-11-10 23:20:00|4.03|2.53|4.01|2.51|4.04|2.54|4.01|2.51|0
1762817100000|2025-11-10 23:25:00|4.02|2.52|4.01|2.51|4.02|2.52|4|2.5|0
1762817400000|2025-11-10 23:30:00|4|2.5|4.03|2.53|4.03|2.53|4|2.5|0
1762817700000|2025-11-10 23:35:00|4.02|2.52|4.03|2.53|4.04|2.54|4.02|2.52|0
1762818000000|2025-11-10 23:40:00|4.02|2.52|4.02|2.52|4.03|2.53|4.01|2.51|0
1762818300000|2025-11-10 23:45:00|4.01|2.51|3.97|2.47|4.02|2.52|3.96|2.46|0
1762818600000|2025-11-10 23:50:00|3.98|2.48|3.98|2.48|3.98|2.48|3.96|2.46|0
1762818900000|2025-11-10 23:55:00|3.99|2.49|3.96|2.46|3.99|2.49|3.95|2.45|0
1762819200000|2025-11-11 00:00:00|3.97|2.47|3.91|2.41|3.97|2.47|3.91|2.41|0
1762819500000|2025-11-11 00:05:00|3.92|2.42|3.96|2.46|3.96|2.46|3.92|2.42|0
1762819800000|2025-11-11 00:10:00|3.95|2.45|3.95|2.45|3.98|2.48|3.95|2.45|0
1762820100000|2025-11-11 00:15:00|3.96|2.46|3.98|2.48|3.98|2.48|3.96|2.46|0
1762820400000|2025-11-11 00:20:00|3.97|2.47|3.96|2.46|3.98|2.48|3.96|2.46|0
1762820700000|2025-11-11 00:25:00|3.97|2.47|3.95|2.45|3.97|2.47|3.95|2.45|0
1762821000000|2025-11-11 00:30:00|3.96|2.46|3.95|2.45|3.97|2.47|3.94|2.44|0
1762821300000|2025-11-11 00:35:00|3.94|2.44|3.94|2.44|3.95|2.45|3.93|2.43|0
1762821600000|2025-11-11 00:40:00|3.93|2.43|3.95|2.45|3.95|2.45|3.93|2.43|0
1762821900000|2025-11-11 00:45:00|3.96|2.46|3.97|2.47|3.97|2.47|3.94|2.44|0
1762822200000|2025-11-11 00:50:00|3.96|2.46|3.97|2.47|3.97|2.47|3.95|2.45|0
1762822500000|2025-11-11 00:55:00|3.96|2.46|3.96|2.46|3.97|2.47|3.94|2.44|0
1762822800000|2025-11-11 01:00:00|3.95|2.45|3.96|2.46|3.97|2.47|3.94|2.44|0
1762823100000|2025-11-11 01:05:00|3.95|2.45|3.95|2.45|3.96|2.46|3.94|2.44|0
1762823400000|2025-11-11 01:10:00|3.94|2.44|3.95|2.45|3.96|2.46|3.94|2.44|0
1762823700000|2025-11-11 01:15:00|3.72|2.92|3.62|2.82|3.72|2.92|3.61|2.81|0
1762824000000|2025-11-11 01:20:00|3.63|2.83|3.63|2.83|3.64|2.84|3.61|2.81|0
1762824300000|2025-11-11 01:25:00|3.62|2.82|3.63|2.83|3.64|2.84|3.62|2.82|0
1762824600000|2025-11-11 01:30:00|3.62|2.82|3.62|2.82|3.63|2.83|3.61|2.81|0
1762824900000|2025-11-11 01:35:00|3.63|2.83|3.67|2.87|3.69|2.89|3.62|2.82|0
1762825200000|2025-11-11 01:40:00|3.68|2.88|3.68|2.88|3.69|2.89|3.66|2.86|0
1762825500000|2025-11-11 01:45:00|3.67|2.87|3.67|2.87|3.69|2.89|3.66|2.86|0
1762825800000|2025-11-11 01:50:00|3.68|2.88|3.68|2.88|3.68|2.88|3.67|2.87|0
1762826100000|2025-11-11 01:55:00|3.67|2.87|3.67|2.87|3.69|2.89|3.67|2.87|0
1762826400000|2025-11-11 02:00:00|3.68|2.88|3.73|2.93|3.73|2.93|3.67|2.87|0
1762826700000|2025-11-11 02:05:00|3.72|2.92|3.71|2.91|3.73|2.93|3.71|2.91|0
1762827000000|2025-11-11 02:10:00|3.7|2.9|3.69|2.89|3.71|2.91|3.62|2.82|0
1762827300000|2025-11-11 02:15:00|3.67|2.87|3.68|2.88|3.69|2.89|3.66|2.86|0
1762827600000|2025-11-11 02:20:00|3.67|2.87|3.68|2.88|3.69|2.89|3.66|2.86|0
1762827900000|2025-11-11 02:25:00|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1762828200000|2025-11-11 02:30:00|3.69|2.89|3.66|2.86|3.73|2.93|3.66|2.86|0
1762828500000|2025-11-11 02:35:00|3.65|2.85|3.62|2.82|3.67|2.87|3.61|2.81|0
1762828800000|2025-11-11 02:40:00|3.61|2.81|3.67|2.87|3.68|2.88|3.61|2.81|0
1762829100000|2025-11-11 02:45:00|3.68|2.88|3.68|2.88|3.68|2.88|3.66|2.86|0
1762829400000|2025-11-11 02:50:00|3.67|2.87|3.68|2.88|3.68|2.88|3.66|2.86|0
1762829700000|2025-11-11 02:55:00|3.69|2.89|3.67|2.87|3.69|2.89|3.67|2.87|0
1762830000000|2025-11-11 03:00:00|3.66|2.86|3.72|2.92|3.73|2.93|3.62|2.82|0
1762830300000|2025-11-11 03:05:00|3.71|2.91|3.62|2.82|3.73|2.93|3.62|2.82|0
1762830600000|2025-11-11 03:10:00|3.61|2.81|3.67|2.87|3.68|2.88|3.61|2.81|0
1762830900000|2025-11-11 03:15:00|3.68|2.88|3.68|2.88|3.68|2.88|3.67|2.87|0
1762831200000|2025-11-11 03:20:00|3.67|2.87|3.63|2.83|3.69|2.89|3.62|2.82|0
1762831500000|2025-11-11 03:25:00|3.62|2.82|3.68|2.88|3.68|2.88|3.62|2.82|0
1762831800000|2025-11-11 03:30:00|3.67|2.87|3.68|2.88|3.68|2.88|3.67|2.87|0
1762832100000|2025-11-11 03:35:00|3.69|2.89|3.68|2.88|3.69|2.89|3.66|2.86|0
1762832400000|2025-11-11 03:40:00|3.67|2.87|3.71|2.91|3.72|2.92|3.66|2.86|0
1762832700000|2025-11-11 03:45:00|3.72|2.92|3.73|2.93|3.74|2.94|3.71|2.91|0
1762833000000|2025-11-11 03:50:00|3.72|2.92|3.72|2.92|3.73|2.93|3.72|2.92|0
1762833300000|2025-11-11 03:55:00|3.71|2.91|3.63|2.83|3.72|2.92|3.62|2.82|0
1762833600000|2025-11-11 04:00:00|3.62|2.82|3.63|2.83|3.63|2.83|3.62|2.82|0
1762833900000|2025-11-11 04:05:00|3.67|2.87|3.73|2.93|3.74|2.94|3.67|2.87|0
1762834200000|2025-11-11 04:10:00|3.72|2.92|3.73|2.93|3.74|2.94|3.71|2.91|0
1762834500000|2025-11-11 04:15:00|3.72|2.92|3.73|2.93|3.73|2.93|3.67|2.87|0
1762834800000|2025-11-11 04:20:00|3.67|2.87|3.73|2.93|3.73|2.93|3.67|2.87|0
1762835100000|2025-11-11 04:25:00|3.72|2.92|3.73|2.93|3.74|2.94|3.72|2.92|0
1762835400000|2025-11-11 04:30:00|3.72|2.92|3.72|2.92|3.73|2.93|3.71|2.91|0
1762835700000|2025-11-11 04:35:00|3.73|2.93|3.72|2.92|3.74|2.94|3.72|2.92|0
1762836000000|2025-11-11 04:40:00|3.71|2.91|3.72|2.92|3.74|2.94|3.71|2.91|0
1762836300000|2025-11-11 04:45:00|3.73|2.93|3.73|2.93|3.73|2.93|3.72|2.92|0
1762836600000|2025-11-11 04:50:00|3.72|2.92|3.73|2.93|3.74|2.94|3.72|2.92|0
1762836900000|2025-11-11 04:55:00|3.72|2.92|3.72|2.92|3.74|2.94|3.71|2.91|0
1762837200000|2025-11-11 05:00:00|3.71|2.91|3.72|2.92|3.74|2.94|3.71|2.91|0
1762837500000|2025-11-11 05:05:00|3.73|2.93|3.72|2.92|3.74|2.94|3.72|2.92|0
1762837800000|2025-11-11 05:10:00|3.71|2.91|3.73|2.93|3.74|2.94|3.71|2.91|0
1762838100000|2025-11-11 05:15:00|3.72|2.92|3.72|2.92|3.74|2.94|3.71|2.91|0
1762838400000|2025-11-11 05:20:00|3.73|2.93|3.77|2.97|3.82|3.02|3.72|2.92|0
1762838700000|2025-11-11 05:25:00|3.76|2.96|3.77|2.97|3.78|2.98|3.76|2.96|0
1762839000000|2025-11-11 05:30:00|3.78|2.98|3.77|2.97|3.78|2.98|3.77|2.97|0
1762839300000|2025-11-11 05:35:00|3.78|2.98|3.77|2.97|3.83|3.03|3.76|2.96|0
1762839600000|2025-11-11 05:40:00|3.76|2.96|3.78|2.98|3.79|2.99|3.76|2.96|0
1762839900000|2025-11-11 05:45:00|3.77|2.97|3.76|2.96|3.78|2.98|3.76|2.96|0
1762840200000|2025-11-11 05:50:00|3.77|2.97|3.77|2.97|3.78|2.98|3.76|2.96|0
1762840500000|2025-11-11 05:55:00|3.78|2.98|3.78|2.98|3.78|2.98|3.77|2.97|0
1762840800000|2025-11-11 06:00:00|3.77|2.97|3.77|2.97|3.78|2.98|3.76|2.96|0
1762841100000|2025-11-11 06:05:00|3.76|2.96|3.77|2.97|3.78|2.98|3.76|2.96|0
1762841400000|2025-11-11 06:10:00|3.76|2.96|3.73|2.93|3.77|2.97|3.71|2.91|0
1762841700000|2025-11-11 06:15:00|3.72|2.92|3.73|2.93|3.73|2.93|3.71|2.91|0
1762842000000|2025-11-11 06:20:00|3.72|2.92|3.72|2.92|3.73|2.93|3.71|2.91|0
1762842300000|2025-11-11 06:25:00|3.73|2.93|3.72|2.92|3.73|2.93|3.71|2.91|0
1762842600000|2025-11-11 06:30:00|3.71|2.91|3.72|2.92|3.73|2.93|3.71|2.91|0
1762842900000|2025-11-11 06:35:00|3.73|2.93|3.72|2.92|3.74|2.94|3.71|2.91|0
1762843200000|2025-11-11 06:40:00|3.71|2.91|3.72|2.92|3.73|2.93|3.71|2.91|0
1762843500000|2025-11-11 06:45:00|3.73|2.93|3.73|2.93|3.74|2.94|3.71|2.91|0
1762843800000|2025-11-11 06:50:00|3.74|2.94|3.67|2.87|3.74|2.94|3.67|2.87|0
1762844100000|2025-11-11 06:55:00|3.66|2.86|3.73|2.93|3.73|2.93|3.66|2.86|0
1762844400000|2025-11-11 07:00:00|3.72|2.92|3.72|2.92|3.74|2.94|3.71|2.91|0
1762844700000|2025-11-11 07:05:00|3.73|2.93|3.72|2.92|3.74|2.94|3.71|2.91|0
1762845000000|2025-11-11 07:10:00|3.71|2.91|3.72|2.92|3.73|2.93|3.71|2.91|0
1762845300000|2025-11-11 07:15:00|3.71|2.91|3.73|2.93|3.74|2.94|3.71|2.91|0
1762845600000|2025-11-11 07:20:00|3.72|2.92|3.73|2.93|3.74|2.94|3.71|2.91|0
1762845900000|2025-11-11 07:25:00|3.74|2.94|3.72|2.92|3.74|2.94|3.71|2.91|0
1762846200000|2025-11-11 07:30:00|3.71|2.91|3.72|2.92|3.73|2.93|3.7|2.9|0
1762846500000|2025-11-11 07:35:00|3.73|2.93|3.73|2.93|3.74|2.94|3.71|2.91|0
1762846800000|2025-11-11 07:40:00|3.72|2.92|3.72|2.92|3.74|2.94|3.71|2.91|0
1762847100000|2025-11-11 07:45:00|3.73|2.93|3.78|2.98|3.78|2.98|3.72|2.92|0
1762847400000|2025-11-11 07:50:00|3.77|2.97|3.78|2.98|3.79|2.99|3.76|2.96|0
1762847700000|2025-11-11 07:55:00|3.77|2.97|3.78|2.98|3.78|2.98|3.76|2.96|0
1762848000000|2025-11-11 08:00:00|3.77|2.97|3.78|2.98|3.79|2.99|3.75|2.95|0
1762848300000|2025-11-11 08:05:00|3.79|2.99|3.77|2.97|3.79|2.99|3.76|2.96|0
1762848600000|2025-11-11 08:10:00|3.76|2.96|3.77|2.97|3.79|2.99|3.76|2.96|0
1762848900000|2025-11-11 08:15:00|3.76|2.96|3.69|2.89|3.79|2.99|3.66|2.86|0
1762849200000|2025-11-11 08:20:00|3.68|2.88|3.73|2.93|3.74|2.94|3.68|2.88|0
1762849500000|2025-11-11 08:25:00|3.74|2.94|3.67|2.87|3.74|2.94|3.66|2.86|0
1762849800000|2025-11-11 08:30:00|3.66|2.86|3.67|2.87|3.68|2.88|3.66|2.86|0
1762850100000|2025-11-11 08:35:00|3.68|2.88|3.73|2.93|3.74|2.94|3.66|2.86|0
1762850400000|2025-11-11 08:40:00|3.72|2.92|3.73|2.93|3.74|2.94|3.71|2.91|0
1762850700000|2025-11-11 08:45:00|3.74|2.94|3.73|2.93|3.74|2.94|3.71|2.91|0
1762851000000|2025-11-11 08:50:00|3.74|2.94|3.73|2.93|3.74|2.94|3.72|2.92|0
1762851300000|2025-11-11 08:55:00|3.72|2.92|3.72|2.92|3.74|2.94|3.67|2.87|0
1762851600000|2025-11-11 09:00:00|3.73|2.93|3.72|2.92|3.73|2.93|3.71|2.91|0
1762851900000|2025-11-11 09:05:00|3.67|2.87|3.67|2.87|3.69|2.89|3.66|2.86|0
1762852200000|2025-11-11 09:10:00|3.68|2.88|3.67|2.87|3.69|2.89|3.67|2.87|0
1762852500000|2025-11-11 09:15:00|3.66|2.86|3.72|2.92|3.74|2.94|3.66|2.86|0
1762852800000|2025-11-11 09:20:00|3.73|2.93|3.73|2.93|3.73|2.93|3.72|2.92|0
1762853100000|2025-11-11 09:25:00|3.72|2.92|3.67|2.87|3.73|2.93|3.67|2.87|0
1762853400000|2025-11-11 09:30:00|3.66|2.86|3.67|2.87|3.69|2.89|3.66|2.86|0
1762853700000|2025-11-11 09:35:00|3.68|2.88|3.73|2.93|3.74|2.94|3.68|2.88|0
1762854000000|2025-11-11 09:40:00|3.74|2.94|3.77|2.97|3.78|2.98|3.72|2.92|0
1762854300000|2025-11-11 09:45:00|3.78|2.98|3.72|2.92|3.78|2.98|3.72|2.92|0
1762854600000|2025-11-11 09:50:00|3.73|2.93|3.78|2.98|3.79|2.99|3.71|2.91|0
1762854900000|2025-11-11 09:55:00|3.77|2.97|3.77|2.97|3.79|2.99|3.77|2.97|0
1762855200000|2025-11-11 10:00:00|3.78|2.98|3.78|2.98|3.78|2.98|3.73|2.93|0
1762855500000|2025-11-11 10:05:00|3.77|2.97|3.78|2.98|3.78|2.98|3.76|2.96|0
1762855800000|2025-11-11 10:10:00|3.77|2.97|3.77|2.97|3.78|2.98|3.76|2.96|0
1762856100000|2025-11-11 10:15:00|3.78|2.98|3.77|2.97|3.78|2.98|3.76|2.96|0
1762856400000|2025-11-11 10:20:00|3.78|2.98|3.76|2.96|3.78|2.98|3.76|2.96|0
1762856700000|2025-11-11 10:25:00|3.77|2.97|3.72|2.92|3.78|2.98|3.72|2.92|0
1762857000000|2025-11-11 10:30:00|3.67|2.87|3.68|2.88|3.73|2.93|3.67|2.87|0
1762857300000|2025-11-11 10:35:00|3.73|2.93|3.72|2.92|3.73|2.93|3.71|2.91|0
1762857600000|2025-11-11 10:40:00|3.73|2.93|3.73|2.93|3.74|2.94|3.72|2.92|0
1762857900000|2025-11-11 10:45:00|3.72|2.92|3.73|2.93|3.74|2.94|3.72|2.92|0
1762858200000|2025-11-11 10:50:00|3.72|2.92|3.73|2.93|3.74|2.94|3.72|2.92|0
1762858500000|2025-11-11 10:55:00|3.74|2.94|3.73|2.93|3.74|2.94|3.71|2.91|0
1762858800000|2025-11-11 11:00:00|3.72|2.92|3.67|2.87|3.73|2.93|3.66|2.86|0
1762859100000|2025-11-11 11:05:00|3.68|2.88|3.68|2.88|3.69|2.89|3.66|2.86|0
1762859400000|2025-11-11 11:10:00|3.69|2.89|3.67|2.87|3.69|2.89|3.66|2.86|0
1762859700000|2025-11-11 11:15:00|3.68|2.88|3.68|2.88|3.69|2.89|3.66|2.86|0
1762860000000|2025-11-11 11:20:00|3.69|2.89|3.68|2.88|3.69|2.89|3.66|2.86|0
1762860300000|2025-11-11 11:25:00|3.69|2.89|3.67|2.87|3.69|2.89|3.67|2.87|0
1762860600000|2025-11-11 11:30:00|3.68|2.88|3.68|2.88|3.69|2.89|3.66|2.86|0
1762860900000|2025-11-11 11:35:00|3.69|2.89|3.68|2.88|3.69|2.89|3.66|2.86|0
1762861200000|2025-11-11 11:40:00|3.67|2.87|3.67|2.87|3.68|2.88|3.67|2.87|0
1762861500000|2025-11-11 11:45:00|3.68|2.88|3.67|2.87|3.69|2.89|3.67|2.87|0
1762861800000|2025-11-11 11:50:00|3.68|2.88|3.68|2.88|3.68|2.88|3.67|2.87|0
1762862100000|2025-11-11 11:55:00|3.67|2.87|3.67|2.87|3.69|2.89|3.66|2.86|0
1762862400000|2025-11-11 12:00:00|3.68|2.88|3.62|2.82|3.68|2.88|3.62|2.82|0
1762862700000|2025-11-11 12:05:00|3.63|2.83|3.62|2.82|3.64|2.84|3.62|2.82|0
1762863000000|2025-11-11 12:10:00|3.63|2.83|3.62|2.82|3.64|2.84|3.62|2.82|0
1762863300000|2025-11-11 12:15:00|3.61|2.81|3.68|2.88|3.68|2.88|3.61|2.81|0
1762863600000|2025-11-11 12:20:00|3.67|2.87|3.68|2.88|3.69|2.89|3.67|2.87|0
1762863900000|2025-11-11 12:25:00|3.67|2.87|3.67|2.87|3.68|2.88|3.66|2.86|0
1762864200000|2025-11-11 12:30:00|3.68|2.88|3.68|2.88|3.69|2.89|3.66|2.86|0
1762864500000|2025-11-11 12:35:00|3.69|2.89|3.68|2.88|3.69|2.89|3.67|2.87|0
1762864800000|2025-11-11 12:40:00|3.69|2.89|3.67|2.87|3.74|2.94|3.67|2.87|0
1762865100000|2025-11-11 12:45:00|3.68|2.88|3.68|2.88|3.69|2.89|3.66|2.86|0
1762865400000|2025-11-11 12:50:00|3.69|2.89|3.68|2.88|3.69|2.89|3.67|2.87|0
1762865700000|2025-11-11 12:55:00|3.69|2.89|3.68|2.88|3.69|2.89|3.67|2.87|0
1762866000000|2025-11-11 13:00:00|3.67|2.87|3.67|2.87|3.68|2.88|3.66|2.86|0
1762866300000|2025-11-11 13:05:00|3.68|2.88|3.67|2.87|3.69|2.89|3.66|2.86|0
1762866600000|2025-11-11 13:10:00|3.68|2.88|3.68|2.88|3.68|2.88|3.66|2.86|0
1762866900000|2025-11-11 13:15:00|3.67|2.87|3.67|2.87|3.69|2.89|3.67|2.87|0
1762867200000|2025-11-11 13:20:00|3.68|2.88|3.68|2.88|3.69|2.89|3.66|2.86|0
1762867500000|2025-11-11 13:25:00|3.69|2.89|3.72|2.92|3.74|2.94|3.68|2.88|0
1762867800000|2025-11-11 13:30:00|3.71|2.91|3.66|2.86|3.71|2.91|3.66|2.86|0
1762868100000|2025-11-11 13:35:00|3.67|2.87|3.68|2.88|3.69|2.89|3.66|2.86|0
1762868400000|2025-11-11 13:40:00|3.69|2.89|3.67|2.87|3.7|2.9|3.66|2.86|0
1762868700000|2025-11-11 13:45:00|3.68|2.88|3.68|2.88|3.69|2.89|3.66|2.86|0
1762869000000|2025-11-11 13:50:00|3.67|2.87|3.67|2.87|3.69|2.89|3.67|2.87|0
1762869300000|2025-11-11 13:55:00|3.68|2.88|3.66|2.86|3.68|2.88|3.66|2.86|0
1762869600000|2025-11-11 14:00:00|3.67|2.87|3.62|2.82|3.69|2.89|3.62|2.82|0
1762869900000|2025-11-11 14:05:00|3.63|2.83|3.62|2.82|3.64|2.84|3.61|2.81|0
1762870200000|2025-11-11 14:10:00|3.63|2.83|3.57|2.77|3.64|2.84|3.57|2.77|0
1762870500000|2025-11-11 14:15:00|3.58|2.78|3.57|2.77|3.63|2.83|3.57|2.77|0
1762870800000|2025-11-11 14:20:00|3.58|2.78|3.93|2.43|3.93|2.79|3.56|2.43|0
1762871100000|2025-11-11 14:25:00|3.94|2.44|3.95|2.45|3.97|2.47|3.94|2.44|0
1762871400000|2025-11-11 14:30:00|3.57|2.77|3.53|2.73|3.57|2.77|3.51|2.71|0
1762871700000|2025-11-11 14:35:00|3.54|2.74|3.53|2.73|3.57|2.77|3.5|2.7|0
1762872000000|2025-11-11 14:40:00|3.54|2.74|3.52|2.72|3.55|2.75|3.5|2.7|0
1762872300000|2025-11-11 14:45:00|3.53|2.73|3.54|2.74|3.55|2.75|3.51|2.71|0
1762872600000|2025-11-11 14:50:00|3.53|2.73|3.53|2.73|3.57|2.77|3.51|2.71|0
1762872900000|2025-11-11 14:55:00|3.54|2.74|3.51|2.71|3.57|2.77|3.48|2.68|0
1762873200000|2025-11-11 15:00:00|3.52|2.72|3.53|2.73|3.55|2.75|3.51|2.71|0
1762873500000|2025-11-11 15:05:00|3.52|2.72|3.53|2.73|3.65|2.85|3.5|2.7|0
1762873800000|2025-11-11 15:10:00|3.52|2.72|3.57|2.77|3.58|2.78|3.51|2.71|0
1762874100000|2025-11-11 15:15:00|3.58|2.78|3.62|2.82|3.65|2.85|3.54|2.74|0
1762874400000|2025-11-11 15:20:00|3.63|2.83|3.63|2.83|3.68|2.88|3.6|2.8|0
1762874700000|2025-11-11 15:25:00|3.62|2.82|3.74|2.94|3.76|2.96|3.6|2.8|0
1762875000000|2025-11-11 15:30:00|3.73|2.93|3.72|2.92|3.78|2.98|3.71|2.91|0
1762875300000|2025-11-11 15:35:00|3.71|2.91|3.71|2.91|3.76|2.96|3.7|2.9|0
1762875600000|2025-11-11 15:40:00|3.72|2.92|3.73|2.93|3.75|2.95|3.7|2.9|0
1762875900000|2025-11-11 15:45:00|3.72|2.92|3.71|2.91|3.78|2.98|3.71|2.91|0
1762876200000|2025-11-11 15:50:00|3.72|2.92|3.83|3.03|3.84|3.04|3.72|2.92|0
1762876500000|2025-11-11 15:55:00|3.84|3.04|3.83|3.03|3.85|3.05|3.81|3.01|0
1762876800000|2025-11-11 16:00:00|3.82|3.02|3.73|2.93|3.83|3.03|3.71|2.91|0
1762877100000|2025-11-11 16:05:00|3.72|2.92|3.73|2.93|3.75|2.95|3.71|2.91|0
1762877400000|2025-11-11 16:10:00|3.72|2.92|3.73|2.93|3.75|2.95|3.7|2.9|0
1762877700000|2025-11-11 16:15:00|3.72|2.92|3.73|2.93|3.81|3.01|3.71|2.91|0
1762878000000|2025-11-11 16:20:00|3.72|2.92|3.63|2.83|3.74|2.94|3.62|2.82|0
1762878300000|2025-11-11 16:25:00|3.64|2.84|3.83|3.03|3.84|3.04|3.63|2.83|0
1762878600000|2025-11-11 16:30:00|3.84|3.04|3.73|2.93|3.86|3.06|3.73|2.93|0
1762878900000|2025-11-11 16:35:00|3.74|2.94|3.73|2.93|3.83|3.03|3.7|2.9|0
1762879200000|2025-11-11 16:40:00|3.72|2.92|3.72|2.92|3.84|3.04|3.71|2.91|0
1762879500000|2025-11-11 16:45:00|3.73|2.93|3.72|2.92|3.75|2.95|3.7|2.9|0
1762879800000|2025-11-11 16:50:00|3.73|2.93|3.73|2.93|3.77|2.97|3.67|2.87|0
1762880100000|2025-11-11 16:55:00|3.72|2.92|3.72|2.92|3.76|2.96|3.67|2.87|0
1762880400000|2025-11-11 17:00:00|3.71|2.91|3.63|2.83|3.74|2.94|3.63|2.83|0
1762880700000|2025-11-11 17:05:00|3.62|2.82|3.63|2.83|3.64|2.84|3.61|2.81|0
1762881000000|2025-11-11 17:10:00|3.62|2.82|3.62|2.82|3.64|2.84|3.61|2.81|0
1762881300000|2025-11-11 17:15:00|3.61|2.81|3.52|2.72|3.61|2.81|3.51|2.71|0
1762881600000|2025-11-11 17:20:00|3.51|2.71|3.53|2.73|3.58|2.78|3.51|2.71|0
1762881900000|2025-11-11 17:25:00|3.54|2.74|3.62|2.82|3.64|2.84|3.52|2.72|0
1762882200000|2025-11-11 17:30:00|3.61|2.81|3.58|2.78|3.64|2.84|3.57|2.77|0
1762882500000|2025-11-11 17:35:00|3.57|2.77|3.63|2.83|3.64|2.84|3.57|2.77|0
1762882800000|2025-11-11 17:40:00|3.64|2.84|3.63|2.83|3.64|2.84|3.58|2.78|0
1762883100000|2025-11-11 17:45:00|3.62|2.82|3.54|2.74|3.64|2.84|3.52|2.72|0
1762883400000|2025-11-11 17:50:00|3.55|2.75|3.52|2.72|3.55|2.75|3.51|2.71|0
1762883700000|2025-11-11 17:55:00|3.53|2.73|3.53|2.73|3.54|2.74|3.51|2.71|0
1762884000000|2025-11-11 18:00:00|3.52|2.72|3.52|2.72|3.55|2.75|3.51|2.71|0
1762884300000|2025-11-11 18:05:00|3.51|2.71|3.53|2.73|3.55|2.75|3.51|2.71|0
1762884600000|2025-11-11 18:10:00|3.52|2.72|3.53|2.73|3.54|2.74|3.52|2.72|0
1762884900000|2025-11-11 18:15:00|3.54|2.74|3.49|2.69|3.54|2.74|3.49|2.69|0
1762885200000|2025-11-11 18:20:00|3.45|2.65|3.52|2.72|3.54|2.74|3.44|2.64|0
1762885500000|2025-11-11 18:25:00|3.53|2.73|3.45|2.65|3.55|2.75|3.44|2.64|0
1762885800000|2025-11-11 18:30:00|3.44|2.64|3.5|2.7|3.5|2.7|3.44|2.64|0
1762886100000|2025-11-11 18:35:00|3.51|2.71|3.44|2.64|3.55|2.75|3.44|2.64|0
1762886400000|2025-11-11 18:40:00|3.43|2.63|3.45|2.65|3.46|2.66|3.43|2.63|0
1762886700000|2025-11-11 18:45:00|3.44|2.64|3.46|2.66|3.46|2.66|3.42|2.62|0
1762887000000|2025-11-11 18:50:00|3.45|2.65|3.44|2.64|3.47|2.67|3.43|2.63|0
1762887300000|2025-11-11 18:55:00|3.45|2.65|3.43|2.63|3.45|2.65|3.41|2.61|0
1762887600000|2025-11-11 19:00:00|3.44|2.64|3.43|2.63|3.44|2.64|3.41|2.61|0
1762887900000|2025-11-11 19:05:00|3.42|2.62|3.43|2.63|3.45|2.65|3.41|2.61|0
1762888200000|2025-11-11 19:10:00|3.42|2.62|3.35|2.55|3.44|2.64|3.34|2.54|0
1762888500000|2025-11-11 19:15:00|3.34|2.54|3.35|2.55|3.37|2.57|3.34|2.54|0
1762888800000|2025-11-11 19:20:00|3.36|2.56|3.35|2.55|3.36|2.56|3.34|2.54|0
1762889100000|2025-11-11 19:25:00|3.36|2.56|3.36|2.56|3.36|2.56|3.34|2.54|0
1762889400000|2025-11-11 19:30:00|3.35|2.55|3.35|2.55|3.36|2.56|3.34|2.54|0
1762889700000|2025-11-11 19:35:00|3.36|2.56|3.35|2.55|3.37|2.57|3.33|2.53|0
1762890000000|2025-11-11 19:40:00|3.34|2.54|3.35|2.55|3.37|2.57|3.33|2.53|0
1762890300000|2025-11-11 19:45:00|3.36|2.56|3.3|2.5|3.36|2.56|3.29|2.49|0
1762890600000|2025-11-11 19:50:00|3.31|2.51|3.29|2.49|3.31|2.51|3.29|2.49|0
1762890900000|2025-11-11 19:55:00|3.3|2.5|3.3|2.5|3.32|2.52|3.29|2.49|0
1762891200000|2025-11-11 20:00:00|3.31|2.51|3.3|2.5|3.31|2.51|3.29|2.49|0
1762891500000|2025-11-11 20:05:00|3.33|2.53|3.35|2.55|3.35|2.55|3.32|2.52|0
1762891800000|2025-11-11 20:10:00|3.34|2.54|3.33|2.53|3.36|2.56|3.33|2.53|0
1762892100000|2025-11-11 20:15:00|3.35|2.55|3.33|2.53|3.36|2.56|3.32|2.52|0
1762892400000|2025-11-11 20:20:00|3.34|2.54|3.33|2.53|3.35|2.55|3.31|2.51|0
1762892700000|2025-11-11 20:25:00|3.34|2.54|3.33|2.53|3.34|2.54|3.31|2.51|0
1762893000000|2025-11-11 20:30:00|3.34|2.54|3.33|2.53|3.35|2.55|3.3|2.5|0
1762893300000|2025-11-11 20:35:00|3.32|2.52|3.33|2.53|3.34|2.54|3.31|2.51|0
1762893600000|2025-11-11 20:40:00|3.35|2.55|3.29|2.49|3.35|2.55|3.29|2.49|0
1762893900000|2025-11-11 20:45:00|3.3|2.5|3.27|2.47|3.32|2.52|3.26|2.46|0
1762894200000|2025-11-11 20:50:00|3.26|2.46|3.29|2.49|3.29|2.49|3.26|2.46|0
1762894500000|2025-11-11 20:55:00|3.32|2.52|3.28|2.48|3.32|2.52|3.26|2.46|0
1762894800000|2025-11-11 21:00:00|3.27|2.47|3.27|2.47|3.3|2.5|3.26|2.46|0
1762895100000|2025-11-11 21:05:00|3.26|2.46|3.27|2.47|3.29|2.49|3.26|2.46|0
1762895400000|2025-11-11 21:10:00|3.28|2.48|3.27|2.47|3.28|2.48|3.26|2.46|0
1762895700000|2025-11-11 21:15:00|3.26|2.46|3.3|2.5|3.31|2.51|3.26|2.46|0
1762896000000|2025-11-11 21:20:00|3.29|2.49|3.31|2.51|3.31|2.51|3.29|2.49|0
1762896300000|2025-11-11 21:25:00|3.3|2.5|3.3|2.5|3.31|2.51|3.29|2.49|0
1762896600000|2025-11-11 21:30:00|3.29|2.49|3.3|2.5|3.3|2.5|3.29|2.49|0
1762896900000|2025-11-11 21:35:00|3.31|2.51|3.3|2.5|3.31|2.51|3.3|2.5|0
1762897200000|2025-11-11 21:40:00|3.29|2.49|3.3|2.5|3.3|2.5|3.29|2.49|0
1762897500000|2025-11-11 21:45:00|3.31|2.51|3.3|2.5|3.31|2.51|3.3|2.5|0
1762898100000|2025-11-11 21:55:00|3.65|2.15|3.66|2.16|3.67|2.17|3.65|2.15|0
1762898400000|2025-11-11 22:00:00|3.65|2.15|3.66|2.16|3.66|2.16|3.65|2.15|0
1762898700000|2025-11-11 22:05:00|3.67|2.17|3.66|2.16|3.67|2.17|3.66|2.16|0
1762899900000|2025-11-11 22:25:00|3.65|2.15|3.65|2.15|3.65|2.15|3.65|2.15|0
1762900200000|2025-11-11 22:30:00|3.66|2.16|3.65|2.15|3.66|2.16|3.65|2.15|0
1762901700000|2025-11-11 22:55:00|3.64|2.14|3.65|2.15|3.65|2.15|3.64|2.14|0
1762902000000|2025-11-11 23:00:00|3.64|2.14|3.65|2.15|3.66|2.16|3.63|2.13|0
1762902300000|2025-11-11 23:05:00|3.66|2.16|3.67|2.17|3.67|2.17|3.66|2.16|0
1762902600000|2025-11-11 23:10:00|3.68|2.18|3.68|2.18|3.7|2.2|3.67|2.17|0
1762902900000|2025-11-11 23:15:00|3.67|2.17|3.67|2.17|3.69|2.19|3.66|2.16|0
1762903200000|2025-11-11 23:20:00|3.66|2.16|3.65|2.15|3.67|2.17|3.64|2.14|0
1762903500000|2025-11-11 23:25:00|3.64|2.14|3.65|2.15|3.65|2.15|3.64|2.14|0
1762903800000|2025-11-11 23:30:00|3.64|2.14|3.65|2.15|3.67|2.17|3.64|2.14|0
1762904100000|2025-11-11 23:35:00|3.64|2.14|3.65|2.15|3.65|2.15|3.64|2.14|0
1762904400000|2025-11-11 23:40:00|3.64|2.14|3.63|2.13|3.65|2.15|3.63|2.13|0
1762904700000|2025-11-11 23:45:00|3.64|2.14|3.63|2.13|3.64|2.14|3.63|2.13|0
1762905000000|2025-11-11 23:50:00|3.64|2.14|3.64|2.14|3.64|2.14|3.63|2.13|0
1762905300000|2025-11-11 23:55:00|3.63|2.13|3.66|2.16|3.66|2.16|3.63|2.13|0
1762905600000|2025-11-12 00:00:00|3.65|2.15|3.63|2.13|3.66|2.16|3.62|2.12|0
1762905900000|2025-11-12 00:05:00|3.64|2.14|3.64|2.14|3.66|2.16|3.63|2.13|0
1762906200000|2025-11-12 00:10:00|3.65|2.15|3.65|2.15|3.65|2.15|3.64|2.14|0
1762906500000|2025-11-12 00:15:00|3.66|2.16|3.63|2.13|3.66|2.16|3.62|2.12|0
1762906800000|2025-11-12 00:20:00|3.64|2.14|3.61|2.11|3.64|2.14|3.61|2.11|0
1762907100000|2025-11-12 00:25:00|3.6|2.1|3.6|2.1|3.61|2.11|3.6|2.1|0
1762907400000|2025-11-12 00:30:00|3.61|2.11|3.6|2.1|3.61|2.11|3.6|2.1|0
1762907700000|2025-11-12 00:35:00|3.61|2.11|3.6|2.1|3.61|2.11|3.59|2.09|0
1762908000000|2025-11-12 00:40:00|3.61|2.11|3.6|2.1|3.61|2.11|3.6|2.1|0
1762908300000|2025-11-12 00:45:00|3.59|2.09|3.59|2.09|3.6|2.1|3.59|2.09|0
1762908600000|2025-11-12 00:50:00|3.58|2.08|3.61|2.11|3.61|2.11|3.58|2.08|0
1762908900000|2025-11-12 00:55:00|3.6|2.1|3.6|2.1|3.61|2.11|3.59|2.09|0
1762909200000|2025-11-12 01:00:00|3.61|2.11|3.59|2.09|3.61|2.11|3.58|2.08|0
1762909500000|2025-11-12 01:05:00|3.58|2.08|3.57|2.07|3.59|2.09|3.56|2.06|0
1762909800000|2025-11-12 01:10:00|3.56|2.06|3.56|2.06|3.57|2.07|3.55|2.05|0
1762910100000|2025-11-12 01:15:00|3.55|2.05|3.26|2.46|3.55|2.47|3.25|2.05|0
1762910400000|2025-11-12 01:20:00|3.25|2.45|3.25|2.45|3.26|2.46|3.24|2.44|0
1762910700000|2025-11-12 01:25:00|3.26|2.46|3.25|2.45|3.26|2.46|3.24|2.44|0
1762911000000|2025-11-12 01:30:00|3.26|2.46|3.25|2.45|3.26|2.46|3.24|2.44|0
1762911300000|2025-11-12 01:35:00|3.24|2.44|3.25|2.45|3.26|2.46|3.24|2.44|0
1762911600000|2025-11-12 01:40:00|3.26|2.46|3.26|2.46|3.26|2.46|3.24|2.44|0
1762911900000|2025-11-12 01:45:00|3.25|2.45|3.26|2.46|3.26|2.46|3.25|2.45|0
1762912200000|2025-11-12 01:50:00|3.25|2.45|3.24|2.44|3.26|2.46|3.24|2.44|0
1762912500000|2025-11-12 01:55:00|3.25|2.45|3.21|2.41|3.25|2.45|3.2|2.4|0
1762912800000|2025-11-12 02:00:00|3.2|2.4|3.17|2.37|3.21|2.41|3.17|2.37|0
1762913100000|2025-11-12 02:05:00|3.15|2.35|3.15|2.35|3.15|2.35|3.14|2.34|0
1762913400000|2025-11-12 02:10:00|3.14|2.34|3.13|2.33|3.15|2.35|3.12|2.32|0
1762913700000|2025-11-12 02:15:00|3.12|2.32|3.13|2.33|3.14|2.34|3.12|2.32|0
1762914000000|2025-11-12 02:20:00|3.12|2.32|3.12|2.32|3.13|2.33|3.12|2.32|0
1762914300000|2025-11-12 02:25:00|3.13|2.33|3.15|2.35|3.15|2.35|3.13|2.33|0
1762914600000|2025-11-12 02:30:00|3.16|2.36|3.15|2.35|3.16|2.36|3.14|2.34|0
1762914900000|2025-11-12 02:35:00|3.16|2.36|3.15|2.35|3.16|2.36|3.15|2.35|0
1762915200000|2025-11-12 02:40:00|3.16|2.36|3.14|2.34|3.16|2.36|3.14|2.34|0
1762915500000|2025-11-12 02:45:00|3.15|2.35|3.18|2.38|3.19|2.39|3.15|2.35|0
1762915800000|2025-11-12 02:50:00|3.19|2.39|3.17|2.37|3.19|2.39|3.16|2.36|0
1762916100000|2025-11-12 02:55:00|3.18|2.38|3.17|2.37|3.19|2.39|3.17|2.37|0
1762916400000|2025-11-12 03:00:00|3.18|2.38|3.18|2.38|3.18|2.38|3.17|2.37|0
1762916700000|2025-11-12 03:05:00|3.17|2.37|3.2|2.4|3.2|2.4|3.17|2.37|0
1762917000000|2025-11-12 03:10:00|3.21|2.41|3.2|2.4|3.21|2.41|3.19|2.39|0
1762917300000|2025-11-12 03:15:00|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1762917600000|2025-11-12 03:20:00|3.19|2.39|3.2|2.4|3.2|2.4|3.19|2.39|0
1762917900000|2025-11-12 03:25:00|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1762918200000|2025-11-12 03:30:00|3.21|2.41|3.15|2.35|3.21|2.41|3.14|2.34|0
1762918500000|2025-11-12 03:35:00|3.16|2.36|3.15|2.35|3.16|2.36|3.14|2.34|0
1762918800000|2025-11-12 03:40:00|3.16|2.36|3.15|2.35|3.16|2.36|3.14|2.34|0
1762919100000|2025-11-12 03:45:00|3.16|2.36|3.15|2.35|3.16|2.36|3.15|2.35|0
1762919400000|2025-11-12 03:50:00|3.14|2.34|3.15|2.35|3.16|2.36|3.14|2.34|0
1762919700000|2025-11-12 03:55:00|3.16|2.36|3.16|2.36|3.16|2.36|3.15|2.35|0
1762920000000|2025-11-12 04:00:00|3.15|2.35|3.17|2.37|3.17|2.37|3.15|2.35|0
1762920300000|2025-11-12 04:05:00|3.15|2.35|3.17|2.37|3.19|2.39|3.15|2.35|0
1762920600000|2025-11-12 04:10:00|3.16|2.36|3.18|2.38|3.19|2.39|3.16|2.36|0
1762920900000|2025-11-12 04:15:00|3.19|2.39|3.17|2.37|3.19|2.39|3.17|2.37|0
1762921200000|2025-11-12 04:20:00|3.16|2.36|3.18|2.38|3.19|2.39|3.16|2.36|0
1762921500000|2025-11-12 04:25:00|3.19|2.39|3.17|2.37|3.19|2.39|3.17|2.37|0
1762921800000|2025-11-12 04:30:00|3.18|2.38|3.18|2.38|3.19|2.39|3.17|2.37|0
1762922100000|2025-11-12 04:35:00|3.17|2.37|3.2|2.4|3.2|2.4|3.17|2.37|0
1762922400000|2025-11-12 04:40:00|3.19|2.39|3.21|2.41|3.21|2.41|3.19|2.39|0
1762922700000|2025-11-12 04:45:00|3.2|2.4|3.2|2.4|3.21|2.41|3.19|2.39|0
1762923000000|2025-11-12 04:50:00|3.21|2.41|3.2|2.4|3.21|2.41|3.19|2.39|0
1762923300000|2025-11-12 04:55:00|3.18|2.38|3.18|2.38|3.18|2.38|3.17|2.37|0
1762923600000|2025-11-12 05:00:00|3.17|2.37|3.17|2.37|3.18|2.38|3.14|2.34|0
1762923900000|2025-11-12 05:05:00|3.18|2.38|3.15|2.35|3.18|2.38|3.15|2.35|0
1762924200000|2025-11-12 05:10:00|3.14|2.34|3.15|2.35|3.16|2.36|3.14|2.34|0
1762924500000|2025-11-12 05:15:00|3.16|2.36|3.15|2.35|3.16|2.36|3.15|2.35|0
1762924800000|2025-11-12 05:20:00|3.16|2.36|3.14|2.34|3.16|2.36|3.14|2.34|0
1762925100000|2025-11-12 05:25:00|3.15|2.35|3.15|2.35|3.16|2.36|3.14|2.34|0
1762925400000|2025-11-12 05:30:00|3.14|2.34|3.15|2.35|3.15|2.35|3.14|2.34|0
1762925700000|2025-11-12 05:35:00|3.14|2.34|3.15|2.35|3.16|2.36|3.14|2.34|0
1762926000000|2025-11-12 05:40:00|3.14|2.34|3.15|2.35|3.15|2.35|3.14|2.34|0
1762926300000|2025-11-12 05:45:00|3.14|2.34|3.12|2.32|3.15|2.35|3.12|2.32|0
1762926600000|2025-11-12 05:50:00|3.13|2.33|3.13|2.33|3.14|2.34|3.12|2.32|0
1762926900000|2025-11-12 05:55:00|3.12|2.32|3.13|2.33|3.13|2.33|3.12|2.32|0
1762927200000|2025-11-12 06:00:00|3.12|2.32|3.12|2.32|3.15|2.35|3.12|2.32|0
1762927500000|2025-11-12 06:05:00|3.13|2.33|3.1|2.3|3.13|2.33|3.09|2.29|0
1762927800000|2025-11-12 06:10:00|3.11|2.31|3.1|2.3|3.11|2.31|3.1|2.3|0
1762928100000|2025-11-12 06:15:00|3.09|2.29|3.1|2.3|3.1|2.3|3.09|2.29|0
1762928400000|2025-11-12 06:20:00|3.17|2.37|3.1|2.3|3.18|2.38|3.1|2.3|0
1762928700000|2025-11-12 06:25:00|3.09|2.29|3.1|2.3|3.1|2.3|3.09|2.29|0
1762929000000|2025-11-12 06:30:00|3.09|2.29|3.1|2.3|3.13|2.33|3.09|2.29|0
1762929300000|2025-11-12 06:35:00|3.11|2.31|3.09|2.29|3.11|2.31|3.09|2.29|0
1762929600000|2025-11-12 06:40:00|3.1|2.3|3.1|2.3|3.11|2.31|3.1|2.3|0
1762929900000|2025-11-12 06:45:00|3.11|2.31|3.1|2.3|3.11|2.31|3.1|2.3|0
1762930200000|2025-11-12 06:50:00|3.13|2.33|3.13|2.33|3.13|2.33|3.12|2.32|0
1762930500000|2025-11-12 06:55:00|3.12|2.32|3.13|2.33|3.13|2.33|3.12|2.32|0
1762930800000|2025-11-12 07:00:00|3.12|2.32|3.13|2.33|3.13|2.33|3.12|2.32|0
1762931100000|2025-11-12 07:05:00|3.12|2.32|3.1|2.3|3.13|2.33|3.1|2.3|0
1762931400000|2025-11-12 07:10:00|3.09|2.29|3.09|2.29|3.11|2.31|3.09|2.29|0
1762931700000|2025-11-12 07:15:00|3.1|2.3|3.1|2.3|3.13|2.33|3.1|2.3|0
1762932000000|2025-11-12 07:20:00|3.09|2.29|3.1|2.3|3.1|2.3|3.09|2.29|0
1762932300000|2025-11-12 07:25:00|3.09|2.29|3.1|2.3|3.1|2.3|3.09|2.29|0
1762932600000|2025-11-12 07:30:00|3.08|2.28|3.08|2.28|3.08|2.28|3.06|2.26|0
1762932900000|2025-11-12 07:35:00|3.07|2.27|3.07|2.27|3.08|2.28|3.07|2.27|0
1762933200000|2025-11-12 07:40:00|3.08|2.28|3.03|2.23|3.08|2.28|3.02|2.22|0
1762933500000|2025-11-12 07:45:00|3.04|2.24|3.02|2.22|3.04|2.24|3.02|2.22|0
1762933800000|2025-11-12 07:50:00|3.03|2.23|3.05|2.25|3.06|2.26|3.02|2.22|0
1762934100000|2025-11-12 07:55:00|3.06|2.26|3.05|2.25|3.06|2.26|3.04|2.24|0
1762934400000|2025-11-12 08:00:00|3.04|2.24|3.08|2.28|3.08|2.28|3.04|2.24|0
1762934700000|2025-11-12 08:05:00|3.07|2.27|3.08|2.28|3.09|2.29|3.07|2.27|0
1762935000000|2025-11-12 08:10:00|3.07|2.27|3.08|2.28|3.09|2.29|3.07|2.27|0
1762935300000|2025-11-12 08:15:00|3.07|2.27|3.05|2.25|3.09|2.29|3.04|2.24|0
1762935600000|2025-11-12 08:20:00|3.06|2.26|3.05|2.25|3.06|2.26|3.04|2.24|0
1762935900000|2025-11-12 08:25:00|3.07|2.27|3.05|2.25|3.08|2.28|3.04|2.24|0
1762936200000|2025-11-12 08:30:00|3.04|2.24|3.03|2.23|3.04|2.24|3.02|2.22|0
1762936500000|2025-11-12 08:35:00|3.02|2.22|3.03|2.23|3.03|2.23|3.01|2.21|0
1762936800000|2025-11-12 08:40:00|3.02|2.22|3.02|2.22|3.03|2.23|3.02|2.22|0
1762937100000|2025-11-12 08:45:00|3.03|2.23|3.02|2.22|3.03|2.23|3.01|2.21|0
1762937400000|2025-11-12 08:50:00|3.03|2.23|3.03|2.23|3.04|2.24|3.02|2.22|0
1762937700000|2025-11-12 08:55:00|3.04|2.24|3.03|2.23|3.04|2.24|3.02|2.22|0
1762938000000|2025-11-12 09:00:00|3.05|2.25|3.05|2.25|3.06|2.26|3.04|2.24|0
1762938300000|2025-11-12 09:05:00|3.06|2.26|3.05|2.25|3.06|2.26|3.04|2.24|0
1762938600000|2025-11-12 09:10:00|3.08|2.28|3.05|2.25|3.08|2.28|3.05|2.25|0
1762938900000|2025-11-12 09:15:00|3.08|2.28|3.04|2.24|3.09|2.29|3.04|2.24|0
1762939200000|2025-11-12 09:20:00|3.05|2.25|3.05|2.25|3.06|2.26|3.04|2.24|0
1762939500000|2025-11-12 09:25:00|3.06|2.26|3.05|2.25|3.06|2.26|3.04|2.24|0
1762939800000|2025-11-12 09:30:00|3.04|2.24|3.02|2.22|3.04|2.24|3.01|2.21|0
1762940100000|2025-11-12 09:35:00|3.03|2.23|3.02|2.22|3.03|2.23|3.02|2.22|0
1762940400000|2025-11-12 09:40:00|3.03|2.23|3.03|2.23|3.03|2.23|3.02|2.22|0
1762940700000|2025-11-12 09:45:00|3.04|2.24|3.03|2.23|3.04|2.24|3.02|2.22|0
1762941000000|2025-11-12 09:50:00|3.02|2.22|3.03|2.23|3.03|2.23|3.02|2.22|0
1762941300000|2025-11-12 09:55:00|3.02|2.22|3.03|2.23|3.03|2.23|3.02|2.22|0
1762941600000|2025-11-12 10:00:00|3.02|2.22|3.03|2.23|3.04|2.24|3.02|2.22|0
1762941900000|2025-11-12 10:05:00|3.02|2.22|3.03|2.23|3.03|2.23|3.02|2.22|0
1762942200000|2025-11-12 10:10:00|3.04|2.24|3.03|2.23|3.04|2.24|3.02|2.22|0
1762942500000|2025-11-12 10:15:00|3.04|2.24|3.02|2.22|3.04|2.24|3.01|2.21|0
1762942800000|2025-11-12 10:20:00|3.03|2.23|3.03|2.23|3.04|2.24|3.02|2.22|0
1762943100000|2025-11-12 10:25:00|3.02|2.22|3.03|2.23|3.04|2.24|3.02|2.22|0
1762943400000|2025-11-12 10:30:00|3.02|2.22|3.03|2.23|3.03|2.23|3.02|2.22|0
1762943700000|2025-11-12 10:35:00|3.02|2.22|3.03|2.23|3.04|2.24|3.02|2.22|0
1762944000000|2025-11-12 10:40:00|3.04|2.24|3.06|2.26|3.06|2.26|3.02|2.22|0
1762944300000|2025-11-12 10:45:00|3.05|2.25|3.02|2.22|3.06|2.26|3.02|2.22|0
1762944600000|2025-11-12 10:50:00|3.03|2.23|3.03|2.23|3.04|2.24|3.02|2.22|0
1762944900000|2025-11-12 10:55:00|3.02|2.22|3.03|2.23|3.04|2.24|3.02|2.22|0
1762945200000|2025-11-12 11:00:00|3.02|2.22|3.03|2.23|3.05|2.25|3.02|2.22|0
1762945500000|2025-11-12 11:05:00|3.05|2.25|3.02|2.22|3.05|2.25|3.02|2.22|0
1762945800000|2025-11-12 11:10:00|3.03|2.23|3.05|2.25|3.06|2.26|3.03|2.23|0
1762946100000|2025-11-12 11:15:00|3.06|2.26|3.03|2.23|3.06|2.26|3.03|2.23|0
1762946400000|2025-11-12 11:20:00|3.05|2.25|3.03|2.23|3.05|2.25|3.02|2.22|0
1762946700000|2025-11-12 11:25:00|3.02|2.22|3.07|2.27|3.07|2.27|3.02|2.22|0
1762947000000|2025-11-12 11:30:00|3.06|2.26|3.05|2.25|3.09|2.29|3.04|2.24|0
1762947300000|2025-11-12 11:35:00|3.03|2.23|3.02|2.22|3.04|2.24|3.02|2.22|0
1762947600000|2025-11-12 11:40:00|3.03|2.23|3.02|2.22|3.03|2.23|3.02|2.22|0
1762947900000|2025-11-12 11:45:00|3.03|2.23|3.03|2.23|3.04|2.24|3.02|2.22|0
1762948200000|2025-11-12 11:50:00|3.04|2.24|3.02|2.22|3.04|2.24|3.02|2.22|0
1762948500000|2025-11-12 11:55:00|3.03|2.23|3.02|2.22|3.04|2.24|3.02|2.22|0
1762948800000|2025-11-12 12:00:00|3.03|2.23|3.03|2.23|3.04|2.24|3.01|2.21|0
1762949100000|2025-11-12 12:05:00|2.98|2.18|2.97|2.17|2.99|2.19|2.92|2.12|0
1762949400000|2025-11-12 12:10:00|2.98|2.18|2.98|2.18|2.98|2.18|2.96|2.16|0
1762949700000|2025-11-12 12:15:00|2.97|2.17|2.98|2.18|2.99|2.19|2.97|2.17|0
1762950000000|2025-11-12 12:20:00|2.97|2.17|2.97|2.17|2.98|2.18|2.97|2.17|0
1762950300000|2025-11-12 12:25:00|2.98|2.18|2.97|2.17|2.98|2.18|2.97|2.17|0
1762950600000|2025-11-12 12:30:00|2.98|2.18|2.94|2.14|2.98|2.18|2.94|2.14|0
1762950900000|2025-11-12 12:35:00|2.95|2.15|2.98|2.18|2.98|2.18|2.94|2.14|0
1762951200000|2025-11-12 12:40:00|2.99|2.19|2.98|2.18|2.99|2.19|2.97|2.17|0
1762951500000|2025-11-12 12:45:00|2.99|2.19|2.98|2.18|2.99|2.19|2.96|2.16|0
1762951800000|2025-11-12 12:50:00|2.99|2.19|2.97|2.17|2.99|2.19|2.97|2.17|0
1762952100000|2025-11-12 12:55:00|2.98|2.18|2.98|2.18|2.99|2.19|2.97|2.17|0
1762952400000|2025-11-12 13:00:00|2.97|2.17|2.97|2.17|2.98|2.18|2.97|2.17|0
1762952700000|2025-11-12 13:05:00|2.98|2.18|2.95|2.15|2.98|2.18|2.95|2.15|0
1762953000000|2025-11-12 13:10:00|2.96|2.16|2.95|2.15|2.96|2.16|2.95|2.15|0
1762953300000|2025-11-12 13:15:00|2.94|2.14|2.95|2.15|2.96|2.16|2.94|2.14|0
1762953600000|2025-11-12 13:20:00|2.96|2.16|2.97|2.17|2.98|2.18|2.96|2.16|0
1762953900000|2025-11-12 13:25:00|2.95|2.15|2.95|2.15|2.98|2.18|2.95|2.15|0
1762954200000|2025-11-12 13:30:00|2.96|2.16|2.95|2.15|2.96|2.16|2.95|2.15|0
1762954500000|2025-11-12 13:35:00|2.94|2.14|2.95|2.15|2.96|2.16|2.94|2.14|0
1762954800000|2025-11-12 13:40:00|2.94|2.14|2.94|2.14|2.95|2.15|2.92|2.12|0
1762955100000|2025-11-12 13:45:00|2.93|2.13|2.93|2.13|2.93|2.13|2.92|2.12|0
1762955400000|2025-11-12 13:50:00|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1762955700000|2025-11-12 13:55:00|2.92|2.12|2.93|2.13|2.94|2.14|2.92|2.12|0
1762956000000|2025-11-12 14:00:00|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1762956300000|2025-11-12 14:05:00|2.92|2.12|2.93|2.13|2.93|2.13|2.92|2.12|0
1762956600000|2025-11-12 14:10:00|2.95|2.15|2.95|2.15|2.95|2.15|2.92|2.12|0
1762957200000|2025-11-12 14:20:00|2.96|2.16|3.3|1.8|3.3|2.16|2.94|1.8|0
1762957500000|2025-11-12 14:25:00|3.31|1.81|3.32|1.82|3.33|1.83|3.3|1.8|0
1762957800000|2025-11-12 14:30:00|2.98|2.18|2.97|2.17|2.99|2.19|2.97|2.17|0
1762958100000|2025-11-12 14:35:00|2.98|2.18|2.95|2.15|2.99|2.19|2.94|2.14|0
1762958400000|2025-11-12 14:40:00|2.94|2.14|3|2.2|3.02|2.22|2.94|2.14|0
1762958700000|2025-11-12 14:45:00|3.01|2.21|3.11|2.31|3.11|2.31|3|2.2|0
1762959000000|2025-11-12 14:50:00|3.1|2.3|3.03|2.23|3.11|2.31|3.02|2.22|0
1762959300000|2025-11-12 14:55:00|3.04|2.24|3.07|2.27|3.1|2.3|3.01|2.21|0
1762959600000|2025-11-12 15:00:00|3.08|2.28|2.98|2.18|3.08|2.28|2.96|2.16|0
1762959900000|2025-11-12 15:05:00|2.99|2.19|2.98|2.18|3.04|2.24|2.96|2.16|0
1762960200000|2025-11-12 15:10:00|2.97|2.17|3.08|2.28|3.09|2.29|2.97|2.17|0
1762960500000|2025-11-12 15:15:00|3.07|2.27|3.08|2.28|3.09|2.29|3.06|2.26|0
1762960800000|2025-11-12 15:20:00|3.09|2.29|3.09|2.29|3.1|2.3|3.06|2.26|0
1762961100000|2025-11-12 15:25:00|3.07|2.27|3.08|2.28|3.13|2.33|3.06|2.26|0
1762961400000|2025-11-12 15:30:00|3.09|2.29|3.14|2.34|3.14|2.34|3.09|2.29|0
1762961700000|2025-11-12 15:35:00|3.15|2.35|3.25|2.45|3.3|2.5|3.15|2.35|0
1762962000000|2025-11-12 15:40:00|3.22|2.42|3.27|2.47|3.28|2.48|3.2|2.4|0
1762962300000|2025-11-12 15:45:00|3.28|2.48|3.27|2.47|3.29|2.49|3.25|2.45|0
1762962600000|2025-11-12 15:50:00|3.28|2.48|3.33|2.53|3.35|2.55|3.26|2.46|0
1762962900000|2025-11-12 15:55:00|3.32|2.52|3.32|2.52|3.35|2.55|3.29|2.49|0
1762963200000|2025-11-12 16:00:00|3.33|2.53|3.37|2.57|3.37|2.57|3.32|2.52|0
1762963500000|2025-11-12 16:05:00|3.36|2.56|3.33|2.53|3.4|2.6|3.32|2.52|0
1762963800000|2025-11-12 16:10:00|3.34|2.54|3.43|2.63|3.44|2.64|3.33|2.53|0
1762964100000|2025-11-12 16:15:00|3.42|2.62|3.4|2.6|3.43|2.63|3.38|2.58|0
1762964400000|2025-11-12 16:20:00|3.39|2.59|3.35|2.55|3.42|2.62|3.35|2.55|0
1762964700000|2025-11-12 16:25:00|3.33|2.53|3.32|2.52|3.36|2.56|3.32|2.52|0
1762965000000|2025-11-12 16:30:00|3.34|2.54|3.29|2.49|3.36|2.56|3.24|2.44|0
1762965300000|2025-11-12 16:35:00|3.28|2.48|3.26|2.46|3.29|2.49|3.25|2.45|0
1762965600000|2025-11-12 16:40:00|3.25|2.45|3.28|2.48|3.3|2.5|3.24|2.44|0
1762965900000|2025-11-12 16:45:00|3.32|2.52|3.37|2.57|3.39|2.59|3.3|2.5|0
1762966200000|2025-11-12 16:50:00|3.36|2.56|3.35|2.55|3.39|2.59|3.33|2.53|0
1762966500000|2025-11-12 16:55:00|3.34|2.54|3.36|2.56|3.37|2.57|3.3|2.5|0
1762966800000|2025-11-12 17:00:00|3.35|2.55|3.32|2.52|3.36|2.56|3.31|2.51|0
1762967100000|2025-11-12 17:05:00|3.31|2.51|3.29|2.49|3.34|2.54|3.27|2.47|0
1762967400000|2025-11-12 17:10:00|3.27|2.47|3.27|2.47|3.32|2.52|3.26|2.46|0
1762967700000|2025-11-12 17:15:00|3.26|2.46|3.31|2.51|3.32|2.52|3.22|2.42|0
1762968000000|2025-11-12 17:20:00|3.3|2.5|3.27|2.47|3.31|2.51|3.25|2.45|0
1762968300000|2025-11-12 17:25:00|3.28|2.48|3.27|2.47|3.3|2.5|3.26|2.46|0
1762968600000|2025-11-12 17:30:00|3.26|2.46|3.25|2.45|3.3|2.5|3.25|2.45|0
1762968900000|2025-11-12 17:35:00|3.26|2.46|3.17|2.37|3.26|2.46|3.16|2.36|0
1762969200000|2025-11-12 17:40:00|3.16|2.36|3.13|2.33|3.18|2.38|3.11|2.31|0
1762969500000|2025-11-12 17:45:00|3.12|2.32|3.18|2.38|3.19|2.39|3.11|2.31|0
1762969800000|2025-11-12 17:50:00|3.19|2.39|3.17|2.37|3.2|2.4|3.16|2.36|0
1762970100000|2025-11-12 17:55:00|3.16|2.36|3.16|2.36|3.19|2.39|3.14|2.34|0
1762970400000|2025-11-12 18:00:00|3.15|2.35|3.14|2.34|3.16|2.36|3.12|2.32|0
1762970700000|2025-11-12 18:05:00|3.15|2.35|3.14|2.34|3.15|2.35|3.11|2.31|0
1762971000000|2025-11-12 18:10:00|3.13|2.33|3.12|2.32|3.16|2.36|3.12|2.32|0
1762971300000|2025-11-12 18:15:00|3.13|2.33|3.13|2.33|3.15|2.35|3.11|2.31|0
1762971600000|2025-11-12 18:20:00|3.14|2.34|3.14|2.34|3.15|2.35|3.12|2.32|0
1762971900000|2025-11-12 18:25:00|3.13|2.33|3.11|2.31|3.15|2.35|3.11|2.31|0
1762972200000|2025-11-12 18:30:00|3.1|2.3|3.15|2.35|3.16|2.36|3.1|2.3|0
1762972500000|2025-11-12 18:35:00|3.14|2.34|3.13|2.33|3.14|2.34|3.12|2.32|0
1762972800000|2025-11-12 18:40:00|3.12|2.32|3.09|2.29|3.13|2.33|3.07|2.27|0
1762973100000|2025-11-12 18:45:00|3.08|2.28|3.12|2.32|3.14|2.34|3.08|2.28|0
1762973400000|2025-11-12 18:50:00|3.13|2.33|3.12|2.32|3.14|2.34|3.11|2.31|0
1762973700000|2025-11-12 18:55:00|3.13|2.33|3.13|2.33|3.15|2.35|3.11|2.31|0
1762974000000|2025-11-12 19:00:00|3.14|2.34|3.12|2.32|3.14|2.34|3.11|2.31|0
1762974300000|2025-11-12 19:05:00|3.13|2.33|3.08|2.28|3.14|2.34|3.08|2.28|0
1762974600000|2025-11-12 19:10:00|3.09|2.29|3.08|2.28|3.09|2.29|3.07|2.27|0
1762974900000|2025-11-12 19:15:00|3.09|2.29|3.12|2.32|3.14|2.34|3.09|2.29|0
1762975200000|2025-11-12 19:20:00|3.11|2.31|3.13|2.33|3.14|2.34|3.1|2.3|0
1762975500000|2025-11-12 19:25:00|3.12|2.32|3.17|2.37|3.18|2.38|3.11|2.31|0
1762975800000|2025-11-12 19:30:00|3.18|2.38|3.16|2.36|3.19|2.39|3.16|2.36|0
1762976100000|2025-11-12 19:35:00|3.18|2.38|3.16|2.36|3.19|2.39|3.14|2.34|0
1762976400000|2025-11-12 19:40:00|3.17|2.37|3.13|2.33|3.17|2.37|3.12|2.32|0
1762976700000|2025-11-12 19:45:00|3.12|2.32|3.1|2.3|3.13|2.33|3.1|2.3|0
1762977000000|2025-11-12 19:50:00|3.13|2.33|3.15|2.35|3.16|2.36|3.12|2.32|0
1762977300000|2025-11-12 19:55:00|3.13|2.33|3.16|2.36|3.17|2.37|3.12|2.32|0
1762977600000|2025-11-12 20:00:00|3.15|2.35|3.15|2.35|3.18|2.38|3.14|2.34|0
1762977900000|2025-11-12 20:05:00|3.18|2.38|3.17|2.37|3.22|2.42|3.17|2.37|0
1762978200000|2025-11-12 20:10:00|3.18|2.38|3.2|2.4|3.21|2.41|3.17|2.37|0
1762978500000|2025-11-12 20:15:00|3.21|2.41|3.17|2.37|3.22|2.42|3.17|2.37|0
1762978800000|2025-11-12 20:20:00|3.18|2.38|3.2|2.4|3.2|2.4|3.17|2.37|0
1762979100000|2025-11-12 20:25:00|3.21|2.41|3.18|2.38|3.21|2.41|3.16|2.36|0
1762979400000|2025-11-12 20:30:00|3.19|2.39|3.17|2.37|3.23|2.43|3.14|2.34|0
1762979700000|2025-11-12 20:35:00|3.18|2.38|3.22|2.42|3.25|2.45|3.17|2.37|0
1762980000000|2025-11-12 20:40:00|3.21|2.41|3.14|2.34|3.23|2.43|3.14|2.34|0
1762980300000|2025-11-12 20:45:00|3.15|2.35|3.18|2.38|3.19|2.39|3.15|2.35|0
1762980600000|2025-11-12 20:50:00|3.17|2.37|3.19|2.39|3.19|2.39|3.14|2.34|0
1762980900000|2025-11-12 20:55:00|3.16|2.36|3.26|2.46|3.29|2.49|3.16|2.36|0
1762981200000|2025-11-12 21:00:00|3.25|2.45|3.22|2.42|3.26|2.46|3.2|2.4|0
1762981500000|2025-11-12 21:05:00|3.21|2.41|3.21|2.41|3.23|2.43|3.19|2.39|0
1762981800000|2025-11-12 21:10:00|3.2|2.4|3.23|2.43|3.24|2.44|3.19|2.39|0
1762982100000|2025-11-12 21:15:00|3.2|2.4|3.23|2.43|3.24|2.44|3.2|2.4|0
1762982400000|2025-11-12 21:20:00|3.22|2.42|3.2|2.4|3.23|2.43|3.2|2.4|0
1762982700000|2025-11-12 21:25:00|3.19|2.39|3.2|2.4|3.2|2.4|3.19|2.39|0
1762983000000|2025-11-12 21:30:00|3.21|2.41|3.2|2.4|3.21|2.41|3.2|2.4|0
1762983300000|2025-11-12 21:35:00|3.21|2.41|3.17|2.37|3.21|2.41|3.17|2.37|0
1762983600000|2025-11-12 21:40:00|3.18|2.38|3.18|2.38|3.2|2.4|3.17|2.37|0
1762983900000|2025-11-12 21:45:00|3.2|2.4|3.2|2.4|3.21|2.41|3.2|2.4|0
1762984200000|2025-11-12 21:50:00|3.23|2.43|3.25|2.45|3.25|2.45|3.2|2.4|0
1762984500000|2025-11-12 21:55:00|3.6|2.1|3.6|2.1|3.6|2.1|3.58|2.08|0
1762984800000|2025-11-12 22:00:00|3.59|2.09|3.6|2.1|3.6|2.1|3.59|2.09|0
1762985100000|2025-11-12 22:05:00|3.59|2.09|3.59|2.09|3.6|2.1|3.59|2.09|0
1762985400000|2025-11-12 22:10:00|3.6|2.1|3.59|2.09|3.6|2.1|3.59|2.09|0
1762985700000|2025-11-12 22:15:00|3.6|2.1|3.59|2.09|3.6|2.1|3.59|2.09|0
1762986900000|2025-11-12 22:35:00|3.58|2.08|3.58|2.08|3.59|2.09|3.58|2.08|0
1762987800000|2025-11-12 22:50:00|3.59|2.09|3.59|2.09|3.59|2.09|3.59|2.09|0
1762988100000|2025-11-12 22:55:00|3.58|2.08|3.58|2.08|3.59|2.09|3.58|2.08|0
1762988400000|2025-11-12 23:00:00|3.57|2.07|3.74|2.24|3.74|2.24|3.57|2.07|0
1762988700000|2025-11-12 23:05:00|3.72|2.22|3.7|2.2|3.73|2.23|3.7|2.2|0
1762989000000|2025-11-12 23:10:00|3.69|2.19|3.68|2.18|3.7|2.2|3.68|2.18|0
1762989300000|2025-11-12 23:15:00|3.69|2.19|3.68|2.18|3.69|2.19|3.67|2.17|0
1762989600000|2025-11-12 23:20:00|3.69|2.19|3.7|2.2|3.72|2.22|3.67|2.17|0
1762989900000|2025-11-12 23:25:00|3.69|2.19|3.67|2.17|3.69|2.19|3.67|2.17|0
1762990200000|2025-11-12 23:30:00|3.66|2.16|3.7|2.2|3.71|2.21|3.66|2.16|0
1762990500000|2025-11-12 23:35:00|3.69|2.19|3.69|2.19|3.71|2.21|3.69|2.19|0
1762990800000|2025-11-12 23:40:00|3.7|2.2|3.7|2.2|3.72|2.22|3.7|2.2|0
1762991100000|2025-11-12 23:45:00|3.71|2.21|3.73|2.23|3.74|2.24|3.71|2.21|0
1762991400000|2025-11-12 23:50:00|3.72|2.22|3.75|2.25|3.76|2.26|3.72|2.22|0
1762991700000|2025-11-12 23:55:00|3.76|2.26|3.7|2.2|3.76|2.26|3.7|2.2|0
1762992000000|2025-11-13 00:00:00|3.69|2.19|3.67|2.17|3.7|2.2|3.66|2.16|0
1762992300000|2025-11-13 00:05:00|3.66|2.16|3.61|2.11|3.68|2.18|3.61|2.11|0
1762992600000|2025-11-13 00:10:00|3.62|2.12|3.62|2.12|3.64|2.14|3.61|2.11|0
1762992900000|2025-11-13 00:15:00|3.61|2.11|3.63|2.13|3.64|2.14|3.61|2.11|0
1762993200000|2025-11-13 00:20:00|3.64|2.14|3.63|2.13|3.64|2.14|3.61|2.11|0
1762993500000|2025-11-13 00:25:00|3.62|2.12|3.65|2.15|3.65|2.15|3.62|2.12|0
1762993800000|2025-11-13 00:30:00|3.64|2.14|3.64|2.14|3.67|2.17|3.63|2.13|0
1762994100000|2025-11-13 00:35:00|3.65|2.15|3.64|2.14|3.65|2.15|3.64|2.14|0
1762994400000|2025-11-13 00:40:00|3.65|2.15|3.64|2.14|3.66|2.16|3.63|2.13|0
1762994700000|2025-11-13 00:45:00|3.65|2.15|3.66|2.16|3.66|2.16|3.65|2.15|0
1762995000000|2025-11-13 00:50:00|3.65|2.15|3.64|2.14|3.68|2.18|3.64|2.14|0
1762995300000|2025-11-13 00:55:00|3.65|2.15|3.64|2.14|3.67|2.17|3.64|2.14|0
1762995600000|2025-11-13 01:00:00|3.65|2.15|3.57|2.07|3.65|2.15|3.56|2.06|0
1762995900000|2025-11-13 01:05:00|3.56|2.06|3.45|1.95|3.56|2.06|3.45|1.95|0
1762996200000|2025-11-13 01:10:00|3.46|1.96|3.46|1.96|3.49|1.99|3.43|1.93|0
1762996500000|2025-11-13 01:15:00|3.48|1.98|3.23|2.43|3.49|2.46|3.21|1.97|0
1762996800000|2025-11-13 01:20:00|3.24|2.44|3.25|2.45|3.28|2.48|3.21|2.41|0
1762997100000|2025-11-13 01:25:00|3.24|2.44|3.28|2.48|3.29|2.49|3.24|2.44|0
1762997400000|2025-11-13 01:30:00|3.27|2.47|3.23|2.43|3.28|2.48|3.11|2.31|0
1762997700000|2025-11-13 01:35:00|3.22|2.42|3.18|2.38|3.23|2.43|3.18|2.38|0
1762998000000|2025-11-13 01:40:00|3.17|2.37|3.18|2.38|3.19|2.39|3.17|2.37|0
1762998300000|2025-11-13 01:45:00|3.17|2.37|3.22|2.42|3.24|2.44|3.17|2.37|0
1762998600000|2025-11-13 01:50:00|3.23|2.43|3.2|2.4|3.23|2.43|3.2|2.4|0
1762998900000|2025-11-13 01:55:00|3.21|2.41|3.2|2.4|3.23|2.43|3.2|2.4|0
1762999200000|2025-11-13 02:00:00|3.21|2.41|3.21|2.41|3.23|2.43|3.19|2.39|0
1762999500000|2025-11-13 02:05:00|3.2|2.4|3.21|2.41|3.21|2.41|3.17|2.37|0
1762999800000|2025-11-13 02:10:00|3.19|2.39|3.18|2.38|3.23|2.43|3.18|2.38|0
1763000100000|2025-11-13 02:15:00|3.17|2.37|3.18|2.38|3.19|2.39|3.16|2.36|0
1763000400000|2025-11-13 02:20:00|3.19|2.39|3.21|2.41|3.21|2.41|3.17|2.37|0
1763000700000|2025-11-13 02:25:00|3.2|2.4|3.18|2.38|3.2|2.4|3.17|2.37|0
1763001000000|2025-11-13 02:30:00|3.19|2.39|3.23|2.43|3.23|2.43|3.17|2.37|0
1763001300000|2025-11-13 02:35:00|3.24|2.44|3.23|2.43|3.24|2.44|3.22|2.42|0
1763001600000|2025-11-13 02:40:00|3.24|2.44|3.23|2.43|3.25|2.45|3.22|2.42|0
1763001900000|2025-11-13 02:45:00|3.22|2.42|3.2|2.4|3.24|2.44|3.2|2.4|0
1763002200000|2025-11-13 02:50:00|3.21|2.41|3.23|2.43|3.23|2.43|3.21|2.41|0
1763002500000|2025-11-13 02:55:00|3.24|2.44|3.23|2.43|3.25|2.45|3.23|2.43|0
1763002800000|2025-11-13 03:00:00|3.22|2.42|3.25|2.45|3.28|2.48|3.22|2.42|0
1763003100000|2025-11-13 03:05:00|3.24|2.44|3.28|2.48|3.29|2.49|3.24|2.44|0
1763003400000|2025-11-13 03:10:00|3.27|2.47|3.29|2.49|3.29|2.49|3.25|2.45|0
1763003700000|2025-11-13 03:15:00|3.28|2.48|3.22|2.42|3.29|2.49|3.22|2.42|0
1763004000000|2025-11-13 03:20:00|3.23|2.43|3.22|2.42|3.23|2.43|3.2|2.4|0
1763004300000|2025-11-13 03:25:00|3.23|2.43|3.15|2.35|3.23|2.43|3.14|2.34|0
1763004600000|2025-11-13 03:30:00|3.14|2.34|3.13|2.33|3.15|2.35|3.12|2.32|0
1763004900000|2025-11-13 03:35:00|3.12|2.32|3.12|2.32|3.13|2.33|3.12|2.32|0
1763005200000|2025-11-13 03:40:00|3.13|2.33|3.14|2.34|3.14|2.34|3.12|2.32|0
1763005500000|2025-11-13 03:45:00|3.15|2.35|3.17|2.37|3.18|2.38|3.14|2.34|0
1763005800000|2025-11-13 03:50:00|3.18|2.38|3.15|2.35|3.18|2.38|3.15|2.35|0
1763006100000|2025-11-13 03:55:00|3.14|2.34|3.15|2.35|3.16|2.36|3.14|2.34|0
1763006400000|2025-11-13 04:00:00|3.16|2.36|3.14|2.34|3.16|2.36|3.12|2.32|0
1763006700000|2025-11-13 04:05:00|3.13|2.33|3.12|2.32|3.15|2.35|3.12|2.32|0
1763007000000|2025-11-13 04:10:00|3.13|2.33|3.13|2.33|3.15|2.35|3.12|2.32|0
1763007300000|2025-11-13 04:15:00|3.14|2.34|3.13|2.33|3.14|2.34|3.12|2.32|0
1763007600000|2025-11-13 04:20:00|3.12|2.32|3.15|2.35|3.16|2.36|3.12|2.32|0
1763007900000|2025-11-13 04:25:00|3.16|2.36|3.13|2.33|3.16|2.36|3.12|2.32|0
1763008200000|2025-11-13 04:30:00|3.12|2.32|3.13|2.33|3.15|2.35|3.12|2.32|0
1763008500000|2025-11-13 04:35:00|3.12|2.32|3.12|2.32|3.13|2.33|3.12|2.32|0
1763008800000|2025-11-13 04:40:00|3.13|2.33|3.12|2.32|3.13|2.33|3.12|2.32|0
1763009100000|2025-11-13 04:45:00|3.1|2.3|3.1|2.3|3.11|2.31|3.09|2.29|0
1763009400000|2025-11-13 04:50:00|3.11|2.31|3.1|2.3|3.11|2.31|3.09|2.29|0
1763009700000|2025-11-13 04:55:00|3.09|2.29|3.1|2.3|3.11|2.31|3.09|2.29|0
1763010000000|2025-11-13 05:00:00|3.09|2.29|3.1|2.3|3.11|2.31|3.09|2.29|0
1763010300000|2025-11-13 05:05:00|3.11|2.31|3.07|2.27|3.11|2.31|3.07|2.27|0
1763010600000|2025-11-13 05:10:00|3.08|2.28|3.13|2.33|3.13|2.33|3.07|2.27|0
1763010900000|2025-11-13 05:15:00|3.12|2.32|3.12|2.32|3.13|2.33|3.12|2.32|0
1763011200000|2025-11-13 05:20:00|3.13|2.33|3.1|2.3|3.13|2.33|3.1|2.3|0
1763011500000|2025-11-13 05:25:00|3.11|2.31|3.12|2.32|3.14|2.34|3.1|2.3|0
1763011800000|2025-11-13 05:30:00|3.13|2.33|3.13|2.33|3.13|2.33|3.12|2.32|0
1763012100000|2025-11-13 05:35:00|3.12|2.32|3.1|2.3|3.13|2.33|3.09|2.29|0
1763012400000|2025-11-13 05:40:00|3.11|2.31|3.1|2.3|3.11|2.31|3.1|2.3|0
1763012700000|2025-11-13 05:45:00|3.09|2.29|3.1|2.3|3.13|2.33|3.09|2.29|0
1763013000000|2025-11-13 05:50:00|3.13|2.33|3.12|2.32|3.14|2.34|3.1|2.3|0
1763013300000|2025-11-13 05:55:00|3.13|2.33|3.13|2.33|3.13|2.33|3.1|2.3|0
1763013600000|2025-11-13 06:00:00|3.12|2.32|3.12|2.32|3.14|2.34|3.12|2.32|0
1763013900000|2025-11-13 06:05:00|3.11|2.31|3.12|2.32|3.13|2.33|3.09|2.29|0
1763014200000|2025-11-13 06:10:00|3.13|2.33|3.18|2.38|3.18|2.38|3.12|2.32|0
1763014500000|2025-11-13 06:15:00|3.17|2.37|3.17|2.37|3.19|2.39|3.14|2.34|0
1763014800000|2025-11-13 06:20:00|3.18|2.38|3.18|2.38|3.18|2.38|3.17|2.37|0
1763015100000|2025-11-13 06:25:00|3.17|2.37|3.17|2.37|3.18|2.38|3.17|2.37|0
1763015400000|2025-11-13 06:30:00|3.07|2.27|3.07|2.27|3.08|2.28|3.07|2.27|0
1763015700000|2025-11-13 06:35:00|3.06|2.26|3.15|2.35|3.16|2.36|3.06|2.26|0
1763016000000|2025-11-13 06:40:00|3.16|2.36|3.15|2.35|3.16|2.36|3.14|2.34|0
1763016300000|2025-11-13 06:45:00|3.16|2.36|3.15|2.35|3.16|2.36|3.15|2.35|0
1763016600000|2025-11-13 06:50:00|3.13|2.33|3.13|2.33|3.13|2.33|3.12|2.32|0
1763016900000|2025-11-13 06:55:00|3.12|2.32|3.05|2.25|3.14|2.34|3.05|2.25|0
1763017200000|2025-11-13 07:00:00|3.1|2.3|3.13|2.33|3.15|2.35|3.09|2.29|0
1763017500000|2025-11-13 07:05:00|3.12|2.32|3.12|2.32|3.13|2.33|3.12|2.32|0
1763017800000|2025-11-13 07:10:00|3.13|2.33|3.13|2.33|3.16|2.36|3.12|2.32|0
1763018100000|2025-11-13 07:15:00|3.15|2.35|3.13|2.33|3.15|2.35|3.12|2.32|0
1763018400000|2025-11-13 07:20:00|3.15|2.35|3.12|2.32|3.16|2.36|3.12|2.32|0
1763018700000|2025-11-13 07:25:00|3.13|2.33|3.13|2.33|3.13|2.33|3.12|2.32|0
1763019000000|2025-11-13 07:30:00|3.12|2.32|3.13|2.33|3.14|2.34|3.12|2.32|0
1763019300000|2025-11-13 07:35:00|3.12|2.32|3.16|2.36|3.16|2.36|3.12|2.32|0
1763019600000|2025-11-13 07:40:00|3.15|2.35|3.15|2.35|3.16|2.36|3.12|2.32|0
1763019900000|2025-11-13 07:45:00|3.16|2.36|3.14|2.34|3.17|2.37|3.14|2.34|0
1763020200000|2025-11-13 07:50:00|3.15|2.35|3.18|2.38|3.18|2.38|3.14|2.34|0
1763020500000|2025-11-13 07:55:00|3.17|2.37|3.15|2.35|3.19|2.39|3.15|2.35|0
1763020800000|2025-11-13 08:00:00|3.16|2.36|3.2|2.4|3.21|2.41|3.15|2.35|0
1763021100000|2025-11-13 08:05:00|3.21|2.41|3.21|2.41|3.22|2.42|3.17|2.37|0
1763021400000|2025-11-13 08:10:00|3.2|2.4|3.2|2.4|3.22|2.42|3.2|2.4|0
1763021700000|2025-11-13 08:15:00|3.21|2.41|3.23|2.43|3.23|2.43|3.19|2.39|0
1763022000000|2025-11-13 08:20:00|3.22|2.42|3.17|2.37|3.22|2.42|3.16|2.36|0
1763022300000|2025-11-13 08:25:00|3.16|2.36|3.21|2.41|3.21|2.41|3.16|2.36|0
1763022600000|2025-11-13 08:30:00|3.2|2.4|3.2|2.4|3.22|2.42|3.17|2.37|0
1763022900000|2025-11-13 08:35:00|3.17|2.37|3.18|2.38|3.21|2.41|3.16|2.36|0
1763023200000|2025-11-13 08:40:00|3.17|2.37|3.15|2.35|3.19|2.39|3.15|2.35|0
1763023500000|2025-11-13 08:45:00|3.16|2.36|3.17|2.37|3.18|2.38|3.15|2.35|0
1763023800000|2025-11-13 08:50:00|3.18|2.38|3.15|2.35|3.18|2.38|3.14|2.34|0
1763024100000|2025-11-13 08:55:00|3.16|2.36|3.14|2.34|3.16|2.36|3.12|2.32|0
1763024400000|2025-11-13 09:00:00|3.13|2.33|3.17|2.37|3.19|2.39|3.12|2.32|0
1763024700000|2025-11-13 09:05:00|3.18|2.38|3.26|2.46|3.28|2.48|3.17|2.37|0
1763025000000|2025-11-13 09:10:00|3.27|2.47|3.31|2.51|3.33|2.53|3.25|2.45|0
1763025300000|2025-11-13 09:15:00|3.3|2.5|3.33|2.53|3.34|2.54|3.28|2.48|0
1763025600000|2025-11-13 09:20:00|3.34|2.54|3.33|2.53|3.36|2.56|3.31|2.51|0
1763025900000|2025-11-13 09:25:00|3.32|2.52|3.4|2.6|3.41|2.61|3.32|2.52|0
1763026200000|2025-11-13 09:30:00|3.39|2.59|3.38|2.58|3.41|2.61|3.32|2.52|0
1763026500000|2025-11-13 09:35:00|3.37|2.57|3.4|2.6|3.42|2.62|3.37|2.57|0
1763026800000|2025-11-13 09:40:00|3.39|2.59|3.33|2.53|3.41|2.61|3.32|2.52|0
1763027100000|2025-11-13 09:45:00|3.32|2.52|3.32|2.52|3.34|2.54|3.31|2.51|0
1763027400000|2025-11-13 09:50:00|3.33|2.53|3.3|2.5|3.33|2.53|3.29|2.49|0
1763027700000|2025-11-13 09:55:00|3.31|2.51|3.32|2.52|3.34|2.54|3.3|2.5|0
1763028000000|2025-11-13 10:00:00|3.33|2.53|3.3|2.5|3.33|2.53|3.3|2.5|0
1763028300000|2025-11-13 10:05:00|3.29|2.49|3.28|2.48|3.3|2.5|3.26|2.46|0
1763028600000|2025-11-13 10:10:00|3.27|2.47|3.26|2.46|3.28|2.48|3.24|2.44|0
1763028900000|2025-11-13 10:15:00|3.27|2.47|3.25|2.45|3.28|2.48|3.25|2.45|0
1763029200000|2025-11-13 10:20:00|3.24|2.44|3.22|2.42|3.25|2.45|3.22|2.42|0
1763029500000|2025-11-13 10:25:00|3.23|2.43|3.23|2.43|3.24|2.44|3.22|2.42|0
1763029800000|2025-11-13 10:30:00|3.22|2.42|3.23|2.43|3.24|2.44|3.21|2.41|0
1763030100000|2025-11-13 10:35:00|3.22|2.42|3.2|2.4|3.23|2.43|3.19|2.39|0
1763030400000|2025-11-13 10:40:00|3.21|2.41|3.22|2.42|3.23|2.43|3.2|2.4|0
1763030700000|2025-11-13 10:45:00|3.23|2.43|3.22|2.42|3.24|2.44|3.22|2.42|0
1763031000000|2025-11-13 10:50:00|3.23|2.43|3.23|2.43|3.24|2.44|3.22|2.42|0
1763031300000|2025-11-13 10:55:00|3.22|2.42|3.22|2.42|3.24|2.44|3.21|2.41|0
1763031600000|2025-11-13 11:00:00|3.23|2.43|3.22|2.42|3.24|2.44|3.22|2.42|0
1763031900000|2025-11-13 11:05:00|3.23|2.43|3.2|2.4|3.23|2.43|3.2|2.4|0
1763032200000|2025-11-13 11:10:00|3.19|2.39|3.21|2.41|3.21|2.41|3.19|2.39|0
1763032500000|2025-11-13 11:15:00|3.2|2.4|3.23|2.43|3.24|2.44|3.19|2.39|0
1763032800000|2025-11-13 11:20:00|3.24|2.44|3.28|2.48|3.29|2.49|3.23|2.43|0
1763033100000|2025-11-13 11:25:00|3.27|2.47|3.3|2.5|3.3|2.5|3.27|2.47|0
1763033400000|2025-11-13 11:30:00|3.29|2.49|3.33|2.53|3.33|2.53|3.27|2.47|0
1763033700000|2025-11-13 11:35:00|3.38|2.58|3.33|2.53|3.4|2.6|3.32|2.52|0
1763034000000|2025-11-13 11:40:00|3.32|2.52|3.32|2.52|3.34|2.54|3.32|2.52|0
1763034300000|2025-11-13 11:45:00|3.31|2.51|3.3|2.5|3.34|2.54|3.3|2.5|0
1763034600000|2025-11-13 11:50:00|3.29|2.49|3.29|2.49|3.3|2.5|3.27|2.47|0
1763034900000|2025-11-13 11:55:00|3.28|2.48|3.27|2.47|3.33|2.53|3.27|2.47|0
1763035200000|2025-11-13 12:00:00|3.28|2.48|3.32|2.52|3.34|2.54|3.28|2.48|0
1763035500000|2025-11-13 12:05:00|3.33|2.53|3.41|2.61|3.41|2.61|3.32|2.52|0
1763035800000|2025-11-13 12:10:00|3.4|2.6|3.33|2.53|3.4|2.6|3.32|2.52|0
1763036100000|2025-11-13 12:15:00|3.32|2.52|3.33|2.53|3.34|2.54|3.32|2.52|0
1763036400000|2025-11-13 12:20:00|3.32|2.52|3.33|2.53|3.34|2.54|3.31|2.51|0
1763036700000|2025-11-13 12:25:00|3.32|2.52|3.3|2.5|3.33|2.53|3.3|2.5|0
1763037000000|2025-11-13 12:30:00|3.31|2.51|3.3|2.5|3.32|2.52|3.29|2.49|0
1763037300000|2025-11-13 12:35:00|3.29|2.49|3.27|2.47|3.31|2.51|3.26|2.46|0
1763037600000|2025-11-13 12:40:00|3.28|2.48|3.24|2.44|3.29|2.49|3.24|2.44|0
1763037900000|2025-11-13 12:45:00|3.25|2.45|3.23|2.43|3.25|2.45|3.22|2.42|0
1763038200000|2025-11-13 12:50:00|3.22|2.42|3.28|2.48|3.29|2.49|3.22|2.42|0
1763038500000|2025-11-13 12:55:00|3.27|2.47|3.27|2.47|3.29|2.49|3.27|2.47|0
1763038800000|2025-11-13 13:00:00|3.28|2.48|3.33|2.53|3.34|2.54|3.28|2.48|0
1763039100000|2025-11-13 13:05:00|3.32|2.52|3.32|2.52|3.33|2.53|3.3|2.5|0
1763039400000|2025-11-13 13:10:00|3.3|2.5|3.27|2.47|3.34|2.54|3.27|2.47|0
1763039700000|2025-11-13 13:15:00|3.28|2.48|3.31|2.51|3.31|2.51|3.27|2.47|0
1763040000000|2025-11-13 13:20:00|3.32|2.52|3.32|2.52|3.36|2.56|3.3|2.5|0
1763040300000|2025-11-13 13:25:00|3.33|2.53|3.32|2.52|3.34|2.54|3.31|2.51|0
1763040600000|2025-11-13 13:30:00|3.33|2.53|3.43|2.63|3.43|2.63|3.3|2.5|0
1763040900000|2025-11-13 13:35:00|3.44|2.64|3.43|2.63|3.45|2.65|3.4|2.6|0
1763041200000|2025-11-13 13:40:00|3.42|2.62|3.43|2.63|3.44|2.64|3.4|2.6|0
1763041500000|2025-11-13 13:45:00|3.42|2.62|3.4|2.6|3.43|2.63|3.38|2.58|0
1763041800000|2025-11-13 13:50:00|3.39|2.59|3.4|2.6|3.42|2.62|3.39|2.59|0
1763042100000|2025-11-13 13:55:00|3.41|2.61|3.42|2.62|3.45|2.65|3.4|2.6|0
1763042400000|2025-11-13 14:00:00|3.43|2.63|3.42|2.62|3.44|2.64|3.41|2.61|0
1763042700000|2025-11-13 14:05:00|3.41|2.61|3.52|2.72|3.54|2.74|3.41|2.61|0
1763043000000|2025-11-13 14:10:00|3.53|2.73|3.49|2.69|3.54|2.74|3.48|2.68|0
1763043300000|2025-11-13 14:15:00|3.48|2.68|3.46|2.66|3.51|2.71|3.44|2.64|0
1763043600000|2025-11-13 14:20:00|3.45|2.65|3.78|2.28|3.78|2.65|3.41|2.28|0
1763043900000|2025-11-13 14:25:00|3.79|2.29|3.8|2.3|3.83|2.33|3.75|2.25|0
1763044200000|2025-11-13 14:30:00|3.47|2.67|3.42|2.62|3.53|2.73|3.39|2.59|0
1763044500000|2025-11-13 14:35:00|3.43|2.63|3.52|2.72|3.56|2.76|3.42|2.62|0
1763044800000|2025-11-13 14:40:00|3.54|2.74|3.58|2.78|3.61|2.81|3.5|2.7|0
1763045100000|2025-11-13 14:45:00|3.59|2.79|3.61|2.81|3.67|2.87|3.57|2.77|0
1763045400000|2025-11-13 14:50:00|3.62|2.82|3.54|2.74|3.62|2.82|3.49|2.69|0
1763045700000|2025-11-13 14:55:00|3.53|2.73|3.5|2.7|3.53|2.73|3.46|2.66|0
1763046000000|2025-11-13 15:00:00|3.51|2.71|3.52|2.72|3.55|2.75|3.42|2.62|0
1763046300000|2025-11-13 15:05:00|3.51|2.71|3.33|2.53|3.53|2.73|3.31|2.51|0
1763046600000|2025-11-13 15:10:00|3.34|2.54|3.27|2.47|3.34|2.54|3.25|2.45|0
1763046900000|2025-11-13 15:15:00|3.26|2.46|3.29|2.49|3.3|2.5|3.22|2.42|0
1763047200000|2025-11-13 15:20:00|3.28|2.48|3.27|2.47|3.33|2.53|3.25|2.45|0
1763047500000|2025-11-13 15:25:00|3.28|2.48|3.41|2.61|3.42|2.62|3.26|2.46|0
1763047800000|2025-11-13 15:30:00|3.4|2.6|3.5|2.7|3.54|2.74|3.39|2.59|0
1763048100000|2025-11-13 15:35:00|3.54|2.74|3.53|2.73|3.59|2.79|3.49|2.69|0
1763048400000|2025-11-13 15:40:00|3.54|2.74|3.58|2.78|3.6|2.8|3.51|2.71|0
1763048700000|2025-11-13 15:45:00|3.57|2.77|3.66|2.86|3.69|2.89|3.56|2.76|0
1763049000000|2025-11-13 15:50:00|3.67|2.87|3.72|2.92|3.73|2.93|3.63|2.83|0
1763049300000|2025-11-13 15:55:00|3.73|2.93|3.62|2.82|3.74|2.94|3.6|2.8|0
1763049600000|2025-11-13 16:00:00|3.64|2.84|3.68|2.88|3.7|2.9|3.55|2.75|0
1763049900000|2025-11-13 16:05:00|3.69|2.89|3.73|2.93|3.78|2.98|3.66|2.86|0
1763050200000|2025-11-13 16:10:00|3.75|2.95|3.72|2.92|3.76|2.96|3.71|2.91|0
1763050500000|2025-11-13 16:15:00|3.73|2.93|3.7|2.9|3.76|2.96|3.61|2.81|0
1763050800000|2025-11-13 16:20:00|3.71|2.91|3.83|3.03|3.83|3.03|3.7|2.9|0
1763051100000|2025-11-13 16:25:00|3.82|3.02|3.83|3.03|3.89|3.09|3.79|2.99|0
1763051400000|2025-11-13 16:30:00|3.79|2.99|3.74|2.94|3.84|3.04|3.7|2.9|0
1763051700000|2025-11-13 16:35:00|3.73|2.93|3.89|3.09|3.9|3.1|3.71|2.91|0
1763052000000|2025-11-13 16:40:00|3.87|3.07|3.97|3.17|4|3.2|3.86|3.06|0
1763052300000|2025-11-13 16:45:00|3.96|3.16|3.91|3.11|4|3.2|3.9|3.1|0
1763052600000|2025-11-13 16:50:00|3.93|3.13|3.94|3.14|3.99|3.19|3.91|3.11|0
1763052900000|2025-11-13 16:55:00|3.93|3.13|3.99|3.19|4.04|3.24|3.9|3.1|0
1763053200000|2025-11-13 17:00:00|4|3.2|4.02|3.22|4.05|3.25|3.96|3.16|0
1763053500000|2025-11-13 17:05:00|4.01|3.21|4.03|3.23|4.04|3.24|3.86|3.06|0
1763053800000|2025-11-13 17:10:00|4.08|3.28|4.08|3.28|4.11|3.31|4.04|3.24|0
1763054100000|2025-11-13 17:15:00|4.06|3.26|3.98|3.18|4.09|3.29|3.95|3.15|0
1763054400000|2025-11-13 17:20:00|3.97|3.17|3.88|3.08|4|3.2|3.85|3.05|0
1763054700000|2025-11-13 17:25:00|3.9|3.1|3.88|3.08|3.93|3.13|3.83|3.03|0
1763055000000|2025-11-13 17:30:00|3.87|3.07|3.84|3.04|3.9|3.1|3.81|3.01|0
1763055300000|2025-11-13 17:35:00|3.87|3.07|3.92|3.12|3.99|3.19|3.86|3.06|0
1763055600000|2025-11-13 17:40:00|3.93|3.13|3.99|3.19|4|3.2|3.86|3.06|0
1763055900000|2025-11-13 17:45:00|3.98|3.18|4.13|3.33|4.13|3.33|3.96|3.16|0
1763056200000|2025-11-13 17:50:00|4.12|3.32|4.18|3.38|4.19|3.39|4.08|3.28|0
1763056500000|2025-11-13 17:55:00|4.19|3.39|4.32|3.52|4.38|3.58|4.16|3.36|0
1763056800000|2025-11-13 18:00:00|4.31|3.51|4.38|3.58|4.43|3.63|4.25|3.45|0
1763057100000|2025-11-13 18:05:00|4.37|3.57|4.44|3.64|4.46|3.66|4.35|3.55|0
1763057400000|2025-11-13 18:10:00|4.43|3.63|4.41|3.61|4.5|3.7|4.39|3.59|0
1763057700000|2025-11-13 18:15:00|4.4|3.6|4.58|3.78|4.59|3.79|4.4|3.6|0
1763058000000|2025-11-13 18:20:00|4.57|3.77|4.57|3.77|4.64|3.84|4.56|3.76|0
1763058300000|2025-11-13 18:25:00|4.58|3.78|5.04|4.24|5.04|4.24|4.58|3.78|0
1763058600000|2025-11-13 18:30:00|5.05|4.25|5.08|4.28|5.09|4.29|4.99|4.19|0
1763058900000|2025-11-13 18:35:00|5.07|4.27|5.36|4.56|5.38|4.58|5.05|4.25|0
1763059200000|2025-11-13 18:40:00|5.37|4.57|5.33|4.53|5.39|4.59|5.3|4.5|0
1763059500000|2025-11-13 18:45:00|5.32|4.52|5.24|4.44|5.4|4.6|5.2|4.4|0
1763059800000|2025-11-13 18:50:00|5.23|4.43|5.27|4.47|5.29|4.49|5.16|4.36|0
1763060100000|2025-11-13 18:55:00|5.26|4.46|5.12|4.32|5.28|4.48|5.08|4.28|0
1763060400000|2025-11-13 19:00:00|5.09|4.29|5.16|4.36|5.25|4.45|5.09|4.29|0
1763060700000|2025-11-13 19:05:00|5.15|4.35|5.22|4.42|5.29|4.49|5.12|4.32|0
1763061000000|2025-11-13 19:10:00|5.21|4.41|5.32|4.52|5.32|4.52|5.21|4.41|0
1763061300000|2025-11-13 19:15:00|5.33|4.53|5.22|4.42|5.34|4.54|5.16|4.36|0
1763061600000|2025-11-13 19:20:00|5.21|4.41|5.16|4.36|5.28|4.48|5.12|4.32|0
1763061900000|2025-11-13 19:25:00|5.08|4.28|4.97|4.17|5.08|4.28|4.96|4.16|0
1763062200000|2025-11-13 19:30:00|4.98|4.18|4.97|4.17|5.11|4.31|4.96|4.16|0
1763062500000|2025-11-13 19:35:00|4.98|4.18|5.07|4.27|5.18|4.38|4.95|4.15|0
1763062800000|2025-11-13 19:40:00|5.08|4.28|5.18|4.38|5.28|4.48|5.08|4.28|0
1763063100000|2025-11-13 19:45:00|5.17|4.37|5.27|4.47|5.32|4.52|5.15|4.35|0
1763063400000|2025-11-13 19:50:00|5.24|4.44|5.41|4.61|5.41|4.61|5.15|4.35|0
1763063700000|2025-11-13 19:55:00|5.43|4.63|5.38|4.58|5.5|4.7|5.33|4.53|0
1763064000000|2025-11-13 20:00:00|5.39|4.59|5.36|4.56|5.41|4.61|5.32|4.52|0
1763064300000|2025-11-13 20:05:00|5.35|4.55|5.33|4.53|5.46|4.66|5.31|4.51|0
1763064600000|2025-11-13 20:10:00|5.32|4.52|5.35|4.55|5.41|4.61|5.31|4.51|0
1763064900000|2025-11-13 20:15:00|5.33|4.53|5.49|4.69|5.52|4.72|5.33|4.53|0
1763065200000|2025-11-13 20:20:00|5.48|4.68|5.47|4.67|5.56|4.76|5.44|4.64|0
1763065500000|2025-11-13 20:25:00|5.46|4.66|5.46|4.66|5.54|4.74|5.43|4.63|0
1763065800000|2025-11-13 20:30:00|5.47|4.67|5.26|4.46|5.47|4.67|5.24|4.44|0
1763066100000|2025-11-13 20:35:00|5.25|4.45|5.09|4.29|5.3|4.5|5.03|4.23|0
1763066400000|2025-11-13 20:40:00|5.08|4.28|4.93|4.13|5.08|4.28|4.9|4.1|0
1763066700000|2025-11-13 20:45:00|4.94|4.14|4.98|4.18|4.98|4.18|4.9|4.1|0
1763067000000|2025-11-13 20:50:00|4.99|4.19|5.22|4.42|5.22|4.42|4.94|4.14|0
1763067300000|2025-11-13 20:55:00|5.17|4.37|4.9|4.1|5.19|4.39|4.9|4.1|0
1763067600000|2025-11-13 21:00:00|4.89|4.09|4.67|3.87|4.89|4.09|4.66|3.86|0
1763067900000|2025-11-13 21:05:00|4.68|3.88|4.67|3.87|4.77|3.97|4.65|3.85|0
1763068200000|2025-11-13 21:10:00|4.66|3.86|4.61|3.81|4.69|3.89|4.6|3.8|0
1763068500000|2025-11-13 21:15:00|4.6|3.8|4.63|3.83|4.66|3.86|4.6|3.8|0
1763068800000|2025-11-13 21:20:00|4.64|3.84|4.66|3.86|4.66|3.86|4.61|3.81|0
1763069100000|2025-11-13 21:25:00|4.65|3.85|4.67|3.87|4.69|3.89|4.65|3.85|0
1763069400000|2025-11-13 21:30:00|4.66|3.86|4.72|3.92|4.72|3.92|4.66|3.86|0
1763069700000|2025-11-13 21:35:00|4.71|3.91|4.71|3.91|4.73|3.93|4.7|3.9|0
1763070000000|2025-11-13 21:40:00|4.7|3.9|4.73|3.93|4.73|3.93|4.7|3.9|0
1763070300000|2025-11-13 21:45:00|4.72|3.92|4.71|3.91|4.74|3.94|4.7|3.9|0
1763070600000|2025-11-13 21:50:00|4.72|3.92|4.77|3.97|4.78|3.98|4.71|3.91|0
1763070900000|2025-11-13 21:55:00|5.12|3.62|5.12|3.62|5.14|3.64|5.11|3.61|0
1763071200000|2025-11-13 22:00:00|5.13|3.63|5.11|3.61|5.13|3.63|5.11|3.61|0
1763071500000|2025-11-13 22:05:00|5.12|3.62|5.12|3.62|5.12|3.62|5.12|3.62|0
1763071800000|2025-11-13 22:10:00|5.11|3.61|5.13|3.63|5.14|3.64|5.1|3.6|0
1763072100000|2025-11-13 22:15:00|5.12|3.62|5.13|3.63|5.13|3.63|5.12|3.62|0
1763072400000|2025-11-13 22:20:00|5.12|3.62|5.12|3.62|5.13|3.63|5.12|3.62|0
1763072700000|2025-11-13 22:25:00|5.13|3.63|5.14|3.64|5.15|3.65|5.13|3.63|0
1763073000000|2025-11-13 22:30:00|5.13|3.63|5.13|3.63|5.15|3.65|5.13|3.63|0
1763073300000|2025-11-13 22:35:00|5.12|3.62|5.11|3.61|5.12|3.62|5.1|3.6|0
1763073600000|2025-11-13 22:40:00|5.1|3.6|5.08|3.58|5.1|3.6|5.08|3.58|0
1763073900000|2025-11-13 22:45:00|5.09|3.59|5.08|3.58|5.09|3.59|5.08|3.58|0
1763074200000|2025-11-13 22:50:00|5.09|3.59|5.09|3.59|5.09|3.59|5.08|3.58|0
1763074800000|2025-11-13 23:00:00|5.07|3.57|5|3.5|5.07|3.57|4.99|3.49|0
1763075100000|2025-11-13 23:05:00|4.99|3.49|5|3.5|5.02|3.52|4.97|3.47|0
1763075400000|2025-11-13 23:10:00|5.01|3.51|5.06|3.56|5.06|3.56|5.01|3.51|0
1763075700000|2025-11-13 23:15:00|5.04|3.54|5.02|3.52|5.07|3.57|5.02|3.52|0
1763076000000|2025-11-13 23:20:00|5.03|3.53|4.99|3.49|5.03|3.53|4.98|3.48|0
1763076300000|2025-11-13 23:25:00|4.98|3.48|4.96|3.46|4.99|3.49|4.96|3.46|0
1763076600000|2025-11-13 23:30:00|4.97|3.47|4.97|3.47|4.97|3.47|4.94|3.44|0
1763076900000|2025-11-13 23:35:00|4.96|3.46|5|3.5|5.01|3.51|4.96|3.46|0
1763077200000|2025-11-13 23:40:00|4.99|3.49|4.98|3.48|5|3.5|4.97|3.47|0
1763077500000|2025-11-13 23:45:00|4.99|3.49|5.01|3.51|5.03|3.53|4.98|3.48|0
1763077800000|2025-11-13 23:50:00|5|3.5|5.01|3.51|5.02|3.52|4.98|3.48|0
1763078100000|2025-11-13 23:55:00|5.02|3.52|5.03|3.53|5.04|3.54|5.01|3.51|0
1763078400000|2025-11-14 00:00:00|5.02|3.52|5.01|3.51|5.05|3.55|5|3.5|0
1763078700000|2025-11-14 00:05:00|5.02|3.52|5.04|3.54|5.05|3.55|5|3.5|0
1763079000000|2025-11-14 00:10:00|5.03|3.53|4.99|3.49|5.04|3.54|4.97|3.47|0
1763079300000|2025-11-14 00:15:00|5|3.5|4.97|3.47|5|3.5|4.96|3.46|0
1763079600000|2025-11-14 00:20:00|4.96|3.46|4.96|3.46|4.97|3.47|4.96|3.46|0
1763079900000|2025-11-14 00:25:00|4.95|3.45|4.94|3.44|4.97|3.47|4.93|3.43|0
1763080200000|2025-11-14 00:30:00|4.95|3.45|4.95|3.45|4.98|3.48|4.94|3.44|0
1763080500000|2025-11-14 00:35:00|4.94|3.44|4.97|3.47|4.98|3.48|4.94|3.44|0
1763080800000|2025-11-14 00:40:00|4.96|3.46|4.97|3.47|5|3.5|4.96|3.46|0
1763081100000|2025-11-14 00:45:00|4.96|3.46|5.01|3.51|5.02|3.52|4.95|3.45|0
1763081400000|2025-11-14 00:50:00|5|3.5|5|3.5|5.03|3.53|4.98|3.48|0
1763081700000|2025-11-14 00:55:00|4.99|3.49|5.01|3.51|5.01|3.51|4.99|3.49|0
1763082000000|2025-11-14 01:00:00|5.02|3.52|4.99|3.49|5.02|3.52|4.97|3.47|0
1763082300000|2025-11-14 01:05:00|4.98|3.48|4.97|3.47|4.98|3.48|4.94|3.44|0
1763082600000|2025-11-14 01:10:00|4.96|3.46|4.96|3.46|4.98|3.48|4.93|3.43|0
1763082900000|2025-11-14 01:15:00|4.95|3.45|4.63|3.83|4.97|3.99|4.63|3.45|0
1763083200000|2025-11-14 01:20:00|4.64|3.84|4.73|3.93|4.73|3.93|4.62|3.82|0
1763083500000|2025-11-14 01:25:00|4.74|3.94|4.83|4.03|4.83|4.03|4.72|3.92|0
1763083800000|2025-11-14 01:30:00|4.82|4.02|4.72|3.92|4.83|4.03|4.71|3.91|0
1763084100000|2025-11-14 01:35:00|4.71|3.91|4.72|3.92|4.74|3.94|4.62|3.82|0
1763084400000|2025-11-14 01:40:00|4.73|3.93|4.73|3.93|4.74|3.94|4.71|3.91|0
1763084700000|2025-11-14 01:45:00|4.72|3.92|4.72|3.92|4.74|3.94|4.71|3.91|0
1763085000000|2025-11-14 01:50:00|4.71|3.91|4.73|3.93|4.74|3.94|4.71|3.91|0
1763085300000|2025-11-14 01:55:00|4.72|3.92|4.77|3.97|4.77|3.97|4.71|3.91|0
1763085600000|2025-11-14 02:00:00|4.76|3.96|4.73|3.93|4.78|3.98|4.71|3.91|0
1763085900000|2025-11-14 02:05:00|4.72|3.92|4.73|3.93|4.74|3.94|4.72|3.92|0
1763086200000|2025-11-14 02:10:00|4.74|3.94|4.73|3.93|4.74|3.94|4.7|3.9|0
1763086500000|2025-11-14 02:15:00|4.72|3.92|4.73|3.93|4.74|3.94|4.71|3.91|0
1763086800000|2025-11-14 02:20:00|4.72|3.92|4.72|3.92|4.74|3.94|4.71|3.91|0
1763087100000|2025-11-14 02:25:00|4.71|3.91|4.73|3.93|4.74|3.94|4.71|3.91|0
1763087400000|2025-11-14 02:30:00|4.72|3.92|4.73|3.93|4.73|3.93|4.71|3.91|0
1763087700000|2025-11-14 02:35:00|4.72|3.92|4.73|3.93|4.74|3.94|4.71|3.91|0
1763088000000|2025-11-14 02:40:00|4.72|3.92|4.68|3.88|4.73|3.93|4.62|3.82|0
1763088300000|2025-11-14 02:45:00|4.67|3.87|4.62|3.82|4.67|3.87|4.61|3.81|0
1763088600000|2025-11-14 02:50:00|4.61|3.81|4.62|3.82|4.64|3.84|4.61|3.81|0
1763088900000|2025-11-14 02:55:00|4.63|3.83|4.62|3.82|4.64|3.84|4.62|3.82|0
1763089200000|2025-11-14 03:00:00|4.63|3.83|4.72|3.92|4.74|3.94|4.63|3.83|0
1763089500000|2025-11-14 03:05:00|4.73|3.93|4.72|3.92|4.74|3.94|4.71|3.91|0
1763089800000|2025-11-14 03:10:00|4.73|3.93|4.74|3.94|4.74|3.94|4.72|3.92|0
1763090100000|2025-11-14 03:15:00|4.73|3.93|4.73|3.93|4.74|3.94|4.71|3.91|0
1763090400000|2025-11-14 03:20:00|4.74|3.94|4.72|3.92|4.74|3.94|4.71|3.91|0
1763090700000|2025-11-14 03:25:00|4.62|3.82|4.63|3.83|4.64|3.84|4.61|3.81|0
1763091000000|2025-11-14 03:30:00|4.62|3.82|4.73|3.93|4.73|3.93|4.62|3.82|0
1763091300000|2025-11-14 03:35:00|4.72|3.92|4.73|3.93|4.74|3.94|4.72|3.92|0
1763091600000|2025-11-14 03:40:00|4.72|3.92|4.73|3.93|4.73|3.93|4.71|3.91|0
1763091900000|2025-11-14 03:45:00|4.72|3.92|4.73|3.93|4.73|3.93|4.71|3.91|0
1763092200000|2025-11-14 03:50:00|4.74|3.94|4.83|4.03|4.85|4.05|4.72|3.92|0
1763092500000|2025-11-14 03:55:00|4.82|4.02|4.82|4.02|4.83|4.03|4.81|4.01|0
1763092800000|2025-11-14 04:00:00|4.81|4.01|4.77|3.97|4.84|4.04|4.76|3.96|0
1763093100000|2025-11-14 04:05:00|4.78|3.98|4.93|4.13|4.95|4.15|4.78|3.98|0
1763093400000|2025-11-14 04:10:00|4.92|4.12|4.94|4.14|4.94|4.14|4.91|4.11|0
1763093700000|2025-11-14 04:15:00|4.93|4.13|4.93|4.13|4.94|4.14|4.91|4.11|0
1763094000000|2025-11-14 04:20:00|4.92|4.12|5.02|4.22|5.04|4.24|4.91|4.11|0
1763094300000|2025-11-14 04:25:00|5.03|4.23|5.02|4.22|5.04|4.24|5.01|4.21|0
1763094600000|2025-11-14 04:30:00|5.03|4.23|5.03|4.23|5.05|4.25|5.01|4.21|0
1763094900000|2025-11-14 04:35:00|5.02|4.22|5.03|4.23|5.04|4.24|5|4.2|0
1763095200000|2025-11-14 04:40:00|5.02|4.22|5.03|4.23|5.04|4.24|5.01|4.21|0
1763095500000|2025-11-14 04:45:00|5.02|4.22|5.03|4.23|5.05|4.25|5.01|4.21|0
1763095800000|2025-11-14 04:50:00|5.04|4.24|5.04|4.24|5.05|4.25|5.01|4.21|0
1763096100000|2025-11-14 04:55:00|5.02|4.22|5.11|4.31|5.14|4.34|5.01|4.21|0
1763096400000|2025-11-14 05:00:00|5.12|4.32|5.12|4.32|5.12|4.32|4.99|4.19|0
1763096700000|2025-11-14 05:05:00|5.11|4.31|5.12|4.32|5.18|4.38|5.1|4.3|0
1763097000000|2025-11-14 05:10:00|5.13|4.33|5.21|4.41|5.25|4.45|5.12|4.32|0
1763097300000|2025-11-14 05:15:00|5.22|4.42|5.21|4.41|5.35|4.55|5.2|4.4|0
1763097600000|2025-11-14 05:20:00|5.2|4.4|5.01|4.21|5.2|4.4|5.01|4.21|0
1763097900000|2025-11-14 05:25:00|5|4.2|4.92|4.12|5|4.2|4.91|4.11|0
1763098200000|2025-11-14 05:30:00|4.91|4.11|5.03|4.23|5.03|4.23|4.91|4.11|0
1763098500000|2025-11-14 05:35:00|5.02|4.22|4.93|4.13|5.04|4.24|4.9|4.1|0
1763098800000|2025-11-14 05:40:00|4.92|4.12|4.93|4.13|4.94|4.14|4.9|4.1|0
1763099100000|2025-11-14 05:45:00|4.92|4.12|4.92|4.12|4.94|4.14|4.91|4.11|0
1763099400000|2025-11-14 05:50:00|4.91|4.11|4.87|4.07|4.93|4.13|4.81|4.01|0
1763099700000|2025-11-14 05:55:00|4.88|4.08|4.87|4.07|4.89|4.09|4.86|4.06|0
1763100000000|2025-11-14 06:00:00|4.88|4.08|4.91|4.11|4.94|4.14|4.85|4.05|0
1763100300000|2025-11-14 06:05:00|4.9|4.1|4.93|4.13|4.94|4.14|4.89|4.09|0
1763100600000|2025-11-14 06:10:00|4.94|4.14|4.93|4.13|4.94|4.14|4.9|4.1|0
1763100900000|2025-11-14 06:15:00|4.92|4.12|4.92|4.12|4.94|4.14|4.91|4.11|0
1763101200000|2025-11-14 06:20:00|4.91|4.11|5.03|4.23|5.04|4.24|4.91|4.11|0
1763101500000|2025-11-14 06:25:00|5.04|4.24|5.01|4.21|5.04|4.24|5|4.2|0
1763101800000|2025-11-14 06:30:00|5|4.2|5.02|4.22|5.04|4.24|5|4.2|0
1763102100000|2025-11-14 06:35:00|5.03|4.23|5.07|4.27|5.09|4.29|5.01|4.21|0
1763102400000|2025-11-14 06:40:00|5.06|4.26|5.12|4.32|5.23|4.43|5.06|4.26|0
1763102700000|2025-11-14 06:45:00|5.13|4.33|5.12|4.32|5.14|4.34|5.11|4.31|0
1763103000000|2025-11-14 06:50:00|5.13|4.33|5.12|4.32|5.14|4.34|5.1|4.3|0
1763103300000|2025-11-14 06:55:00|5.11|4.31|5.02|4.22|5.11|4.31|5.01|4.21|0
1763103600000|2025-11-14 07:00:00|5.03|4.23|5.14|4.34|5.14|4.34|5.01|4.21|0
1763103900000|2025-11-14 07:05:00|5.13|4.33|5.21|4.41|5.26|4.46|5.11|4.31|0
1763104200000|2025-11-14 07:10:00|5.23|4.43|5.21|4.41|5.31|4.51|5.2|4.4|0
1763104500000|2025-11-14 07:15:00|5.2|4.4|5.44|4.64|5.44|4.64|5.19|4.39|0
1763104800000|2025-11-14 07:20:00|5.42|4.62|5.37|4.57|5.46|4.66|5.37|4.57|0
1763105100000|2025-11-14 07:25:00|5.35|4.55|5.32|4.52|5.42|4.62|5.32|4.52|0
1763105400000|2025-11-14 07:30:00|5.33|4.53|5.25|4.45|5.33|4.53|5.24|4.44|0
1763105700000|2025-11-14 07:35:00|5.27|4.47|5.26|4.46|5.29|4.49|5.25|4.45|0
1763106000000|2025-11-14 07:40:00|5.28|4.48|5.22|4.42|5.29|4.49|5.21|4.41|0
1763106300000|2025-11-14 07:45:00|5.21|4.41|5.2|4.4|5.24|4.44|5.19|4.39|0
1763106600000|2025-11-14 07:50:00|5.23|4.43|5.22|4.42|5.24|4.44|5.17|4.37|0
1763106900000|2025-11-14 07:55:00|5.21|4.41|5.2|4.4|5.23|4.43|5.2|4.4|0
1763107200000|2025-11-14 08:00:00|5.21|4.41|5.2|4.4|5.25|4.45|5.16|4.36|0
1763107500000|2025-11-14 08:05:00|5.21|4.41|5.33|4.53|5.35|4.55|5.18|4.38|0
1763107800000|2025-11-14 08:10:00|5.32|4.52|5.33|4.53|5.36|4.56|5.28|4.48|0
1763108100000|2025-11-14 08:15:00|5.34|4.54|5.32|4.52|5.35|4.55|5.28|4.48|0
1763108400000|2025-11-14 08:20:00|5.31|4.51|5.44|4.64|5.44|4.64|5.31|4.51|0
1763108700000|2025-11-14 08:25:00|5.43|4.63|5.34|4.54|5.45|4.65|5.31|4.51|0
1763109000000|2025-11-14 08:30:00|5.33|4.53|5.38|4.58|5.44|4.64|5.31|4.51|0
1763109300000|2025-11-14 08:35:00|5.37|4.57|5.35|4.55|5.38|4.58|5.29|4.49|0
1763109600000|2025-11-14 08:40:00|5.33|4.53|5.37|4.57|5.44|4.64|5.31|4.51|0
1763109900000|2025-11-14 08:45:00|5.36|4.56|5.44|4.64|5.47|4.67|5.36|4.56|0
1763110200000|2025-11-14 08:50:00|5.4|4.6|5.21|4.41|5.44|4.64|5.19|4.39|0
1763110500000|2025-11-14 08:55:00|5.22|4.42|5.12|4.32|5.23|4.43|5.1|4.3|0
1763110800000|2025-11-14 09:00:00|5.13|4.33|5.02|4.22|5.14|4.34|4.95|4.15|0
1763111100000|2025-11-14 09:05:00|5.01|4.21|5.03|4.23|5.04|4.24|5|4.2|0
1763111400000|2025-11-14 09:10:00|5.04|4.24|5.02|4.22|5.06|4.26|5.01|4.21|0
1763111700000|2025-11-14 09:15:00|5.01|4.21|5.13|4.33|5.14|4.34|5.01|4.21|0
1763112000000|2025-11-14 09:20:00|5.12|4.32|5.12|4.32|5.14|4.34|5.1|4.3|0
1763112300000|2025-11-14 09:25:00|5.13|4.33|5.14|4.34|5.14|4.34|5.1|4.3|0
1763112600000|2025-11-14 09:30:00|5.12|4.32|5.21|4.41|5.24|4.44|5.1|4.3|0
1763112900000|2025-11-14 09:35:00|5.22|4.42|5.23|4.43|5.24|4.44|5.2|4.4|0
1763113200000|2025-11-14 09:40:00|5.22|4.42|5.17|4.37|5.24|4.44|5.16|4.36|0
1763113500000|2025-11-14 09:45:00|5.18|4.38|5.3|4.5|5.31|4.51|5.17|4.37|0
1763113800000|2025-11-14 09:50:00|5.31|4.51|5.24|4.44|5.32|4.52|5.18|4.38|0
1763114100000|2025-11-14 09:55:00|5.22|4.42|5.28|4.48|5.29|4.49|5.22|4.42|0
1763114400000|2025-11-14 10:00:00|5.27|4.47|5.27|4.47|5.34|4.54|5.25|4.45|0
1763114700000|2025-11-14 10:05:00|5.28|4.48|5.2|4.4|5.29|4.49|5.2|4.4|0
1763115000000|2025-11-14 10:10:00|5.17|4.37|5.17|4.37|5.18|4.38|5.11|4.31|0
1763115300000|2025-11-14 10:15:00|5.18|4.38|5.15|4.35|5.2|4.4|5.15|4.35|0
1763115600000|2025-11-14 10:20:00|5.16|4.36|5.18|4.38|5.21|4.41|5.15|4.35|0
1763115900000|2025-11-14 10:25:00|5.17|4.37|5.17|4.37|5.19|4.39|5.16|4.36|0
1763116200000|2025-11-14 10:30:00|5.18|4.38|5.12|4.32|5.18|4.38|5.07|4.27|0
1763116500000|2025-11-14 10:35:00|5.13|4.33|5.08|4.28|5.14|4.34|5.06|4.26|0
1763116800000|2025-11-14 10:40:00|5.07|4.27|5.07|4.27|5.14|4.34|5.06|4.26|0
1763117100000|2025-11-14 10:45:00|5.06|4.26|5.07|4.27|5.15|4.35|5.06|4.26|0
1763117400000|2025-11-14 10:50:00|5.06|4.26|5.17|4.37|5.21|4.41|5.06|4.26|0
1763117700000|2025-11-14 10:55:00|5.18|4.38|5.17|4.37|5.19|4.39|5.15|4.35|0
1763118000000|2025-11-14 11:00:00|5.18|4.38|5.28|4.48|5.29|4.49|5.16|4.36|0
1763118300000|2025-11-14 11:05:00|5.29|4.49|5.36|4.56|5.4|4.6|5.26|4.46|0
1763118600000|2025-11-14 11:10:00|5.37|4.57|5.57|4.77|5.58|4.78|5.36|4.56|0
1763118900000|2025-11-14 11:15:00|5.56|4.76|5.62|4.82|5.64|4.84|5.51|4.71|0
1763119200000|2025-11-14 11:20:00|5.61|4.81|5.62|4.82|5.73|4.93|5.6|4.8|0
1763119500000|2025-11-14 11:25:00|5.61|4.81|5.58|4.78|5.63|4.83|5.55|4.75|0
1763119800000|2025-11-14 11:30:00|5.62|4.82|5.54|4.74|5.65|4.85|5.5|4.7|0
1763120100000|2025-11-14 11:35:00|5.53|4.73|5.62|4.82|5.64|4.84|5.51|4.71|0
1763120400000|2025-11-14 11:40:00|5.61|4.81|5.63|4.83|5.64|4.84|5.58|4.78|0
1763120700000|2025-11-14 11:45:00|5.64|4.84|5.71|4.91|5.82|5.02|5.64|4.84|0
1763121000000|2025-11-14 11:50:00|5.7|4.9|5.72|4.92|5.75|4.95|5.7|4.9|0
1763121300000|2025-11-14 11:55:00|5.71|4.91|5.57|4.77|5.74|4.94|5.56|4.76|0
1763121600000|2025-11-14 12:00:00|5.58|4.78|5.77|4.97|5.78|4.98|5.51|4.71|0
1763121900000|2025-11-14 12:05:00|5.78|4.98|5.86|5.06|5.98|5.18|5.76|4.96|0
1763122200000|2025-11-14 12:10:00|5.87|5.07|5.87|5.07|5.9|5.1|5.84|5.04|0
1763122500000|2025-11-14 12:15:00|5.88|5.08|5.88|5.08|5.9|5.1|5.82|5.02|0
1763122800000|2025-11-14 12:20:00|5.87|5.07|5.88|5.08|5.94|5.14|5.81|5.01|0
1763123100000|2025-11-14 12:25:00|5.87|5.07|5.73|4.93|5.87|5.07|5.65|4.85|0
1763123400000|2025-11-14 12:30:00|5.72|4.92|5.87|5.07|5.87|5.07|5.71|4.91|0
1763123700000|2025-11-14 12:35:00|5.86|5.06|5.94|5.14|6.03|5.23|5.8|5|0
1763124000000|2025-11-14 12:40:00|5.95|5.15|6.07|5.27|6.14|5.34|5.95|5.15|0
1763124300000|2025-11-14 12:45:00|6.05|5.25|5.91|5.11|6.16|5.36|5.91|5.11|0
1763124600000|2025-11-14 12:50:00|5.92|5.12|5.92|5.12|5.96|5.16|5.87|5.07|0
1763124900000|2025-11-14 12:55:00|5.91|5.11|5.92|5.12|6.02|5.22|5.9|5.1|0
1763125200000|2025-11-14 13:00:00|5.93|5.13|5.81|5.01|5.98|5.18|5.8|5|0
1763125500000|2025-11-14 13:05:00|5.82|5.02|5.92|5.12|5.95|5.15|5.81|5.01|0
1763125800000|2025-11-14 13:10:00|5.93|5.13|5.94|5.14|6.04|5.24|5.86|5.06|0
1763126100000|2025-11-14 13:15:00|5.87|5.07|5.92|5.12|5.98|5.18|5.83|5.03|0
1763126400000|2025-11-14 13:20:00|5.93|5.13|6.09|5.29|6.17|5.37|5.93|5.13|0
1763126700000|2025-11-14 13:25:00|6.1|5.3|6.11|5.31|6.14|5.34|6.07|5.27|0
1763127000000|2025-11-14 13:30:00|6.12|5.32|6.11|5.31|6.18|5.38|5.98|5.18|0
1763127300000|2025-11-14 13:35:00|6.1|5.3|6.15|5.35|6.16|5.36|6.07|5.27|0
1763127600000|2025-11-14 13:40:00|6.16|5.36|6.33|5.53|6.33|5.53|6.07|5.27|0
1763127900000|2025-11-14 13:45:00|6.32|5.52|6.04|5.24|6.35|5.55|6.04|5.24|0
1763128200000|2025-11-14 13:50:00|6.05|5.25|5.98|5.18|6.06|5.26|5.96|5.16|0
1763128500000|2025-11-14 13:55:00|5.97|5.17|5.98|5.18|6|5.2|5.94|5.14|0
1763128800000|2025-11-14 14:00:00|5.97|5.17|5.9|5.1|6.04|5.24|4.73|3.93|0
1763129100000|2025-11-14 14:05:00|5.89|5.09|5.82|5.02|5.89|5.09|5.77|4.97|0
1763129400000|2025-11-14 14:10:00|5.81|5.01|5.88|5.08|5.9|5.1|5.81|5.01|0
1763129700000|2025-11-14 14:15:00|5.87|5.07|5.77|4.97|5.9|5.1|5.77|4.97|0
1763130000000|2025-11-14 14:20:00|5.78|4.98|6.12|4.62|6.12|4.99|5.75|4.62|0
1763130300000|2025-11-14 14:25:00|6.14|4.64|6.2|4.7|6.24|4.74|6.14|4.64|0
1763130600000|2025-11-14 14:30:00|5.94|5.14|6.43|5.63|6.49|5.69|5.89|5.09|0
1763130900000|2025-11-14 14:35:00|6.42|5.62|5.76|4.96|6.43|5.63|5.7|4.9|0
1763131200000|2025-11-14 14:40:00|5.77|4.97|5.68|4.88|5.91|5.11|5.64|4.84|0
1763131500000|2025-11-14 14:45:00|5.71|4.91|5.54|4.74|5.73|4.93|5.46|4.66|0
1763131800000|2025-11-14 14:50:00|5.53|4.73|5.46|4.66|5.67|4.87|5.42|4.62|0
1763132100000|2025-11-14 14:55:00|5.43|4.63|5.45|4.65|5.52|4.72|5.41|4.61|0
1763132400000|2025-11-14 15:00:00|5.48|4.68|5.7|4.9|5.73|4.93|5.47|4.67|0
1763132700000|2025-11-14 15:05:00|5.73|4.93|5.58|4.78|5.76|4.96|5.52|4.72|0
1763133000000|2025-11-14 15:10:00|5.59|4.79|5.71|4.91|5.83|5.03|5.53|4.73|0
1763133300000|2025-11-14 15:15:00|5.77|4.97|5.57|4.77|5.77|4.97|5.43|4.63|0
1763133600000|2025-11-14 15:20:00|5.56|4.76|5.59|4.79|5.6|4.8|5.39|4.59|0
1763133900000|2025-11-14 15:25:00|5.61|4.81|5.26|4.46|5.67|4.87|5.24|4.44|0
1763134200000|2025-11-14 15:30:00|5.27|4.47|5.19|4.39|5.32|4.52|5.11|4.31|0
1763134500000|2025-11-14 15:35:00|5.2|4.4|5.02|4.22|5.41|4.61|5.01|4.21|0
1763134800000|2025-11-14 15:40:00|5.03|4.23|4.97|4.17|5.09|4.29|4.95|4.15|0
1763135100000|2025-11-14 15:45:00|4.98|4.18|4.73|3.93|4.98|4.18|4.61|3.81|0
1763135400000|2025-11-14 15:50:00|4.72|3.92|4.65|3.85|4.76|3.96|4.64|3.84|0